1580803200000|2020-02-04 08:00:00|4606.5|4587|4604|4598.5|4615|4609|4599.5|4587|58759
1580803500000|2020-02-04 08:05:00|4603.5|4598|4619.5|4616.5|4620|4619|4598|4595|32226
1580803800000|2020-02-04 08:10:00|4620|4617.5|4614|4612.5|4628.5|4625.5|4614|4612|22215
1580804100000|2020-02-04 08:15:00|4615|4614|4616|4613.5|4621|4619.5|4613.5|4612.5|4822
1580804400000|2020-02-04 08:20:00|4615.5|4614|4615|4613|4622.5|4622|4615|4612.5|4029
1580804700000|2020-02-04 08:25:00|4615.5|4613.5|4611.5|4609.5|4615.5|4614.5|4609.5|4607.5|3510
1580805000000|2020-02-04 08:30:00|4611|4609|4617|4615.5|4620|4618.5|4610.5|4608.5|13962
1580805300000|2020-02-04 08:35:00|4616.5|4616|4609.5|4607.5|4618|4616.5|4608|4606.5|30178
1580805600000|2020-02-04 08:40:00|4610|4608|4604|4602.5|4613|4611.5|4603|4601.5|13913
1580805900000|2020-02-04 08:45:00|4604.5|4603|4601|4600|4606|4604.5|4601|4600|1430
1580806200000|2020-02-04 08:50:00|4601.5|4599.5|4594.5|4593|4601.5|4599.5|4592.5|4590.5|5010
1580806500000|2020-02-04 08:55:00|4595|4592.5|4592.5|4591.5|4599.5|4598|4592.5|4591|1392
1580806800000|2020-02-04 09:00:00|4593|4591|4586.5|4585|4594|4593|4584|4583.5|4392
1580807100000|2020-02-04 09:05:00|4587|4585.5|4575|4573.5|4588|4587|4575|4573.5|2499
1580807400000|2020-02-04 09:10:00|4575.5|4574|4575.5|4574|4579|4577.5|4574.5|4572.5|1506
1580807700000|2020-02-04 09:15:00|4575|4573.5|4570|4568|4576|4574.5|4570|4568|8085
1580808000000|2020-02-04 09:20:00|4570.5|4568.5|4566|4564|4573.5|4572|4566|4563.5|14540
1580808300000|2020-02-04 09:25:00|4565.5|4564.5|4566|4564.5|4566.5|4565.5|4560.5|4560|16078
1580808600000|2020-02-04 09:30:00|4566.5|4564|4572|4570.5|4572|4570.5|4563.5|4562.5|9275
1580808900000|2020-02-04 09:35:00|4572.5|4571|4568|4567|4575.5|4573.5|4567.5|4565|4565
1580809200000|2020-02-04 09:40:00|4567.5|4566.5|4568.5|4567.5|4572|4571.5|4564.5|4563.5|10943
1580809500000|2020-02-04 09:45:00|4569|4568|4567|4566|4571.5|4571|4566.5|4566|2723
1580809800000|2020-02-04 09:50:00|4566.5|4565.5|4565.5|4564.5|4568|4567|4561.5|4560.5|4390
1580810100000|2020-02-04 09:55:00|4565|4564|4572.5|4571|4573.5|4572.5|4565|4564|4959
1580810400000|2020-02-04 10:00:00|4573|4571.5|4577.5|4577|4577.5|4577|4571.5|4570.5|11520
1580810700000|2020-02-04 10:05:00|4578|4576.5|4573|4572|4578.5|4578|4571.5|4571|9434
1580811000000|2020-02-04 10:10:00|4573.5|4572.5|4575|4574.5|4578.5|4578|4570|4569.5|56097
1580811300000|2020-02-04 10:15:00|4574.5|4573.5|4575|4574|4576|4575.5|4570.5|4568.5|24057
1580811600000|2020-02-04 10:20:00|4574.5|4573.5|4571.5|4570|4575|4574.5|4570.5|4570|8437
1580811900000|2020-02-04 10:25:00|4572|4570.5|4573|4572|4573.5|4573|4569|4568.5|7928
1580812200000|2020-02-04 10:30:00|4572.5|4571.5|4571|4569.5|4573.5|4572.5|4570.5|4569.5|5301
1580812500000|2020-02-04 10:35:00|4570.5|4570|4573|4571.5|4573.5|4573|4570|4569.5|5238
1580812800000|2020-02-04 10:40:00|4572.5|4572|4574.5|4573.5|4574.5|4573.5|4571|4570|8523
1580813100000|2020-02-04 10:45:00|4574|4574|4576.5|4575.5|4577|4575.5|4574|4572.5|9634
1580813400000|2020-02-04 10:50:00|4576|4575|4580.5|4579.5|4581|4580|4576|4575|10714
1580813700000|2020-02-04 10:55:00|4580|4579|4579|4577.5|4580.5|4580|4577|4575.5|4787
1580814000000|2020-02-04 11:00:00|4578.5|4578|4577.5|4577|4581.5|4580.5|4576|4575.5|20921
1580814300000|2020-02-04 11:05:00|4578|4576.5|4580.5|4579.5|4584|4582.5|4577.5|4576.5|11748
1580814600000|2020-02-04 11:10:00|4581|4580|4586.5|4585.5|4587.5|4586.5|4580.5|4579.5|7760
1580814900000|2020-02-04 11:15:00|4586|4585|4587|4585.5|4590|4588.5|4586|4585|10128
1580815200000|2020-02-04 11:20:00|4586.5|4585|4585|4584.5|4588.5|4587.5|4584|4583|5866
1580815500000|2020-02-04 11:25:00|4584.5|4584|4584.5|4583.5|4587|4586|4583.5|4583|9149
1580815800000|2020-02-04 11:30:00|4585|4584|4583.5|4582.5|4586|4585.5|4583|4582.5|12510
1580816100000|2020-02-04 11:35:00|4583|4583|4580|4579.5|4585|4583.5|4579.5|4579|10190
1580816400000|2020-02-04 11:40:00|4580.5|4580|4583|4582.5|4585.5|4584.5|4580|4578.5|7710
1580816700000|2020-02-04 11:45:00|4583.5|4583|4584|4583|4586.5|4586|4582|4581.5|7533
1580817000000|2020-02-04 11:50:00|4584.5|4583.5|4585|4584.5|4588|4587.5|4584.5|4583|5752
1580817300000|2020-02-04 11:55:00|4584.5|4584|4582|4581|4585|4584|4581|4580.5|5871
1580817600000|2020-02-04 12:00:00|4581.5|4580.5|4579.5|4578.5|4583|4582|4579.5|4578.5|14048
1580817900000|2020-02-04 12:05:00|4579|4579|4577|4576.5|4580.5|4580|4577|4576|11784
1580818200000|2020-02-04 12:10:00|4577.5|4576|4576|4575|4578|4577.5|4575|4574|12167
1580818500000|2020-02-04 12:15:00|4575.5|4575.5|4577.5|4577|4578.5|4578|4575|4574.5|14422
1580818800000|2020-02-04 12:20:00|4578|4576.5|4581.5|4580|4582.5|4582|4578|4576.5|8052
1580819100000|2020-02-04 12:25:00|4582|4580.5|4583|4582.5|4586.5|4586|4580.5|4580|13666
1580819400000|2020-02-04 12:30:00|4583.5|4583|4585|4584|4585|4584|4582|4581.5|5993
1580819700000|2020-02-04 12:35:00|4585.5|4584.5|4584.5|4583|4587.5|4587|4583.5|4583|7508
1580820000000|2020-02-04 12:40:00|4585.5|4583.5|4587|4586|4587|4586.5|4583.5|4582.5|8963
1580820300000|2020-02-04 12:45:00|4586.5|4585.5|4585.5|4585|4586.5|4585.5|4584.5|4583.5|5505
1580820600000|2020-02-04 12:50:00|4585|4584.5|4589|4588.5|4589.5|4588.5|4585|4584|8184
1580820900000|2020-02-04 12:55:00|4589.5|4588|4589.5|4588.5|4591|4590.5|4588|4587.5|5775
1580821200000|2020-02-04 13:00:00|4589|4589|4586|4585.5|4590|4589.5|4585|4584|10996
1580821500000|2020-02-04 13:05:00|4585.5|4585|4588|4587|4589|4588|4584.5|4583|9402
1580821800000|2020-02-04 13:10:00|4587.5|4587.5|4585.5|4584.5|4588|4587.5|4585|4584|5992
1580822100000|2020-02-04 13:15:00|4585|4584|4587.5|4586.5|4588.5|4587.5|4585|4584|5609
1580822400000|2020-02-04 13:20:00|4587|4586|4588.5|4587.5|4588.5|4587.5|4585.5|4585|7753
1580822700000|2020-02-04 13:25:00|4588|4587|4583|4582|4588.5|4588|4582|4580.5|11358
1580823000000|2020-02-04 13:30:00|4583.5|4582.5|4585|4584|4585.5|4585|4582.5|4581.5|13921
1580823300000|2020-02-04 13:35:00|4585.5|4584.5|4586.5|4585.5|4588|4587.5|4584|4583.5|13476
1580823600000|2020-02-04 13:40:00|4587|4586|4584.5|4583.5|4587|4586|4584|4583.5|13657
1580823900000|2020-02-04 13:45:00|4584|4583|4585|4584.5|4585.5|4585|4582.5|4582|47531
1580824200000|2020-02-04 13:50:00|4584.5|4584|4583|4582.5|4585.5|4585|4583|4582.5|11349
1580824500000|2020-02-04 13:55:00|4583.5|4583|4586|4585|4586.5|4585|4578.5|4578|67839
1580824800000|2020-02-04 14:00:00|4586.5|4585.5|4586.5|4586|4589|4588|4584.5|4584|6965
1580825100000|2020-02-04 14:05:00|4587|4586.5|4586.5|4586|4588|4587|4585|4584.5|9113
1580825400000|2020-02-04 14:10:00|4587|4586.5|4584|4583|4588|4587.5|4584|4583|11281
1580825700000|2020-02-04 14:15:00|4583.5|4582.5|4586|4585|4587|4586.5|4583.5|4582.5|7633
1580826000000|2020-02-04 14:20:00|4586.5|4585.5|4586|4585|4588|4587.5|4586|4585|9818
1580826300000|2020-02-04 14:25:00|4586.5|4585.5|4589.5|4588.5|4591.5|4590.5|4585.5|4585|18435
1580826600000|2020-02-04 14:30:00|4589|4589|4593|4592.5|4593|4592.5|4585|4584.5|69767
1580826900000|2020-02-04 14:35:00|4593.5|4593|4593.5|4592.5|4595|4594.5|4590.5|4589|36375
1580827200000|2020-02-04 14:40:00|4593|4593|4591|4590|4594.5|4593.5|4590|4589.5|31447
1580827500000|2020-02-04 14:45:00|4591.5|4590.5|4598|4597.5|4599.5|4598.5|4591|4590.5|31383
1580827800000|2020-02-04 14:50:00|4598.5|4597|4595.5|4595|4599|4598.5|4594|4593|40074
1580828100000|2020-02-04 14:55:00|4596|4595.5|4593.5|4592.5|4601.5|4600.5|4593.5|4592|71447
1580828400000|2020-02-04 15:00:00|4594|4593|4593.5|4593|4594.5|4594|4590|4589|25756
1580828700000|2020-02-04 15:05:00|4594|4593.5|4595|4593.5|4597.5|4597|4593.5|4592.5|15472
1580829000000|2020-02-04 15:10:00|4595.5|4594|4594.5|4593.5|4598.5|4597.5|4594|4593.5|16303
1580829300000|2020-02-04 15:15:00|4595|4594|4590|4589.5|4596|4595.5|4590|4589.5|25484
1580829600000|2020-02-04 15:20:00|4589.5|4589|4590.5|4590|4592.5|4591.5|4589.5|4589|25696
1580829900000|2020-02-04 15:25:00|4591|4590.5|4593|4592|4593.5|4592|4589.5|4588.5|23140
1580830200000|2020-02-04 15:30:00|4592.5|4591.5|4590|4589|4594|4593|4590|4589|14110
1580830500000|2020-02-04 15:35:00|4590.5|4589.5|4592|4591.5|4595|4594|4590|4589.5|21984
1580830800000|2020-02-04 15:40:00|4591.5|4591|4593.5|4593|4595|4594.5|4590|4589.5|17441
1580831100000|2020-02-04 15:45:00|4593|4592.5|4592|4591.5|4594|4593.5|4589.5|4589|33953
1580831400000|2020-02-04 15:50:00|4591.5|4591|4590.5|4590|4595|4594|4590|4589|24428
1580831700000|2020-02-04 15:55:00|4591|4589.5|4590.5|4589.5|4592|4591.5|4589.5|4589|25107
1580832000000|2020-02-04 16:00:00|4591|4590|4591|4590.5|4594.5|4593.5|4590.5|4590|34995
1580832300000|2020-02-04 16:05:00|4591.5|4591|4594|4593.5|4595.5|4595|4590.5|4590|35085
1580832600000|2020-02-04 16:10:00|4593.5|4593|4597|4596.5|4597|4596.5|4593.5|4593|23015
1580832900000|2020-02-04 16:15:00|4596.5|4596|4594|4593.5|4596.5|4596|4594|4593.5|26361
1580833200000|2020-02-04 16:20:00|4594.5|4594|4593|4592.5|4594.5|4594|4592.5|4592|25079
1580833500000|2020-02-04 16:25:00|4593.5|4593|4594.5|4593|4596.5|4596|4593|4592.5|29510
1580889600000|2020-02-05 08:00:00|4570|4564|4569.5|4565.5|4578.5|4575.5|4563.5|4563|27925
1580889900000|2020-02-05 08:05:00|4570|4566|4556.5|4554|4571|4568|4556|4553.5|9712
1580890200000|2020-02-05 08:10:00|4556|4553.5|4568|4567|4569.5|4568.5|4556|4553.5|22444
1580890500000|2020-02-05 08:15:00|4568.5|4567.5|4581|4579|4583.5|4581.5|4566|4565.5|9934
1580890800000|2020-02-05 08:20:00|4580.5|4578|4583.5|4582.5|4583.5|4582.5|4575.5|4574.5|6432
1580891100000|2020-02-05 08:25:00|4583|4582|4580.5|4579|4585.5|4584|4579.5|4578|4576
1580891400000|2020-02-05 08:30:00|4581|4578.5|4576|4574|4582.5|4581|4576|4573.5|12644
1580891700000|2020-02-05 08:35:00|4575.5|4573.5|4586|4584.5|4588.5|4586.5|4575|4572.5|22965
1580892000000|2020-02-05 08:40:00|4585.5|4584|4579|4578|4587|4585.5|4579|4578|31219
1580892300000|2020-02-05 08:45:00|4579.5|4578.5|4582.5|4581|4587.5|4586.5|4579|4578|25728
1580892600000|2020-02-05 08:50:00|4582|4580.5|4582|4581|4586.5|4586|4580|4579|23330
1580892900000|2020-02-05 08:55:00|4582.5|4581.5|4585|4583.5|4588.5|4587|4582.5|4580.5|10488
1580893200000|2020-02-05 09:00:00|4584.5|4583|4584.5|4583.5|4585|4583.5|4578|4577|11135
1580893500000|2020-02-05 09:05:00|4584|4583|4588|4586|4590|4588.5|4582.5|4581|18279
1580893800000|2020-02-05 09:10:00|4587.5|4587|4591|4589.5|4591|4589.5|4585|4584.5|25291
1580894100000|2020-02-05 09:15:00|4590.5|4590|4589|4588.5|4592|4591.5|4587|4586|16293
1580894400000|2020-02-05 09:20:00|4589.5|4589|4591.5|4590.5|4592.5|4592|4589.5|4588.5|15653
1580894700000|2020-02-05 09:25:00|4592|4590|4588|4586.5|4593.5|4593|4585.5|4585|33038
1580895000000|2020-02-05 09:30:00|4587.5|4586|4582|4580.5|4587.5|4586|4579.5|4578|30248
1580895300000|2020-02-05 09:35:00|4582.5|4581|4585.5|4585|4587|4585.5|4582|4581|11795
1580895600000|2020-02-05 09:40:00|4586|4585.5|4583|4581.5|4587.5|4585.5|4583|4581.5|12842
1580895900000|2020-02-05 09:45:00|4582.5|4582|4582.5|4581|4584|4583|4579.5|4579|15547
1580896200000|2020-02-05 09:50:00|4583|4581.5|4574.5|4573|4583|4582|4574|4572.5|35623
1580896500000|2020-02-05 09:55:00|4575|4572.5|4579.5|4579|4580|4579|4574.5|4572.5|7930
1580896800000|2020-02-05 10:00:00|4580|4579.5|4584|4583|4585.5|4584|4579.5|4578|13597
1580897100000|2020-02-05 10:05:00|4583.5|4583.5|4585.5|4585|4588|4587|4580.5|4580|19429
1580897400000|2020-02-05 10:10:00|4586|4585.5|4586.5|4585.5|4589.5|4588.5|4583.5|4582.5|21110
1580897700000|2020-02-05 10:15:00|4587|4586|4585.5|4584.5|4590|4588.5|4585.5|4584.5|20281
1580898000000|2020-02-05 10:20:00|4586|4584|4589|4588|4589|4588|4583.5|4582.5|20325
1580898300000|2020-02-05 10:25:00|4588.5|4587.5|4591|4590|4593|4592|4588|4587.5|14535
1580898600000|2020-02-05 10:30:00|4590.5|4589.5|4584|4582.5|4591.5|4590.5|4584|4582.5|11478
1580898900000|2020-02-05 10:35:00|4584.5|4583|4587|4586|4588|4587|4584|4583|7584
1580899200000|2020-02-05 10:40:00|4587.5|4586.5|4586|4585|4590.5|4590|4586|4585|24376
1580899500000|2020-02-05 10:45:00|4586.5|4585.5|4586|4585.5|4589|4588|4585.5|4585|10743
1580899800000|2020-02-05 10:50:00|4585.5|4585|4590|4589|4590|4589.5|4585|4584.5|6327
1580900100000|2020-02-05 10:55:00|4589.5|4588.5|4591|4589.5|4591|4590|4588|4587|9782
1580900400000|2020-02-05 11:00:00|4590.5|4589|4588|4587|4592|4590.5|4587.5|4586.5|4836
1580900700000|2020-02-05 11:05:00|4587.5|4587.5|4583.5|4582.5|4588.5|4587.5|4583.5|4582.5|10777
1580901000000|2020-02-05 11:10:00|4584|4582|4587.5|4586.5|4588|4587|4583|4582|6576
1580901300000|2020-02-05 11:15:00|4587|4586|4593.5|4592.5|4594.5|4593.5|4587|4586|6123
1580901600000|2020-02-05 11:20:00|4593|4592|4592|4591|4594.5|4594|4592|4590.5|8176
1580901900000|2020-02-05 11:25:00|4591.5|4590.5|4591.5|4590|4593|4591.5|4589.5|4588.5|10118
1580902200000|2020-02-05 11:30:00|4591|4589.5|4584|4583|4591|4590.5|4583.5|4582.5|13352
1580902500000|2020-02-05 11:35:00|4583.5|4582.5|4580.5|4579.5|4584.5|4584|4573.5|4572.5|55673
1580902800000|2020-02-05 11:40:00|4581|4580|4582|4581|4584|4583|4580.5|4580|10904
1580903100000|2020-02-05 11:45:00|4582.5|4581.5|4579|4578.5|4582.5|4581.5|4578.5|4577.5|7181
1580903400000|2020-02-05 11:50:00|4579.5|4578|4577.5|4577|4580.5|4579.5|4577|4576|8590
1580903700000|2020-02-05 11:55:00|4577|4576.5|4575.5|4574.5|4579.5|4578.5|4575|4574.5|10433
1580904000000|2020-02-05 12:00:00|4577|4576.5|4581|4580.5|4583.5|4582.5|4577|4576.5|12580
1580904300000|2020-02-05 12:05:00|4580.5|4580|4583|4582|4583|4582|4578|4577.5|9403
1580904600000|2020-02-05 12:10:00|4584|4583|4586.5|4585|4586.5|4585|4583|4582.5|9465
1580904900000|2020-02-05 12:15:00|4586|4585.5|4579.5|4578.5|4587|4586|4579.5|4578.5|8948
1580905200000|2020-02-05 12:20:00|4580|4579|4584|4583|4584|4583|4579|4578.5|6883
1580905500000|2020-02-05 12:25:00|4584.5|4583.5|4585.5|4584.5|4587|4585.5|4584|4583|6994
1580905800000|2020-02-05 12:30:00|4585|4584|4585.5|4584.5|4586|4585.5|4583.5|4582.5|4380
1580906100000|2020-02-05 12:35:00|4585|4584|4583.5|4583|4585|4584.5|4582|4581.5|5620
1580906400000|2020-02-05 12:40:00|4584|4583.5|4591.5|4590.5|4591.5|4591|4583.5|4583.5|7886
1580906700000|2020-02-05 12:45:00|4591|4590|4593|4591.5|4594.5|4593|4590.5|4590|5440
1580907000000|2020-02-05 12:50:00|4592.5|4592|4595|4594|4596.5|4595|4591|4590.5|4898
1580907300000|2020-02-05 12:55:00|4594.5|4593.5|4591|4590|4594.5|4594|4590|4589.5|5384
1580907600000|2020-02-05 13:00:00|4591.5|4590.5|4595.5|4595|4596|4595|4591|4590|7244
1580907900000|2020-02-05 13:05:00|4596|4594.5|4594|4593.5|4597|4596|4592|4591|5808
1580908200000|2020-02-05 13:10:00|4594.5|4594|4592|4591|4596|4595.5|4591.5|4591|3483
1580908500000|2020-02-05 13:15:00|4592.5|4591.5|4593.5|4592.5|4594.5|4594|4591|4590|7279
1580908800000|2020-02-05 13:20:00|4593|4592|4591.5|4590.5|4593.5|4593|4591|4590.5|10393
1580909100000|2020-02-05 13:25:00|4591|4590|4586.5|4585|4593|4591.5|4585.5|4584|7841
1580909400000|2020-02-05 13:30:00|4586|4584.5|4592.5|4591.5|4592.5|4592|4586|4584.5|7938
1580909700000|2020-02-05 13:35:00|4592|4590.5|4592|4591|4593|4592|4590.5|4590|3764
1580910000000|2020-02-05 13:40:00|4592.5|4591.5|4595|4594.5|4595.5|4594.5|4589|4588.5|14419
1580910300000|2020-02-05 13:45:00|4595.5|4595.5|4606.5|4605|4612.5|4610.5|4595.5|4595.5|19813
1580910600000|2020-02-05 13:50:00|4606|4604.5|4601.5|4600.5|4608.5|4607.5|4601.5|4600.5|8117
1580910900000|2020-02-05 13:55:00|4602|4601|4605.5|4604|4605.5|4604|4601.5|4600.5|5740
1580911200000|2020-02-05 14:00:00|4605|4604.5|4609|4608|4612.5|4611|4605|4604.5|9390
1580911500000|2020-02-05 14:05:00|4609.5|4608.5|4606|4604.5|4612.5|4611|4605.5|4604.5|11365
1580911800000|2020-02-05 14:10:00|4606.5|4605|4607|4606.5|4607.5|4606.5|4605|4604|21576
1580912100000|2020-02-05 14:15:00|4607.5|4606|4609|4608.5|4611|4610|4607|4606|13612
1580912400000|2020-02-05 14:20:00|4609.5|4609|4607.5|4606.5|4611|4610.5|4606.5|4605|15924
1580912700000|2020-02-05 14:25:00|4608|4607|4610.5|4609.5|4610.5|4609.5|4606|4605|11755
1580913000000|2020-02-05 14:30:00|4610|4609|4603|4602|4611.5|4611|4603|4602|37150
1580913300000|2020-02-05 14:35:00|4603.5|4601.5|4610.5|4609.5|4610.5|4609.5|4603|4601.5|21488
1580913600000|2020-02-05 14:40:00|4611|4609|4619|4618.5|4621|4620|4609|4608.5|17459
1580913900000|2020-02-05 14:45:00|4619.5|4619|4612|4610.5|4620.5|4619|4610|4609|19505
1580914200000|2020-02-05 14:50:00|4612.5|4611|4612|4611.5|4616.5|4616|4610.5|4610|14529
1580914500000|2020-02-05 14:55:00|4612.5|4612|4613|4611.5|4615.5|4614.5|4610.5|4610|14527
1580914800000|2020-02-05 15:00:00|4612.5|4612|4612.5|4611.5|4616.5|4615.5|4611.5|4610.5|21267
1580915100000|2020-02-05 15:05:00|4612|4611|4608.5|4607.5|4613.5|4613|4606.5|4605.5|21277
1580915400000|2020-02-05 15:10:00|4609|4608.5|4613|4612|4616|4615.5|4608.5|4607.5|12797
1580915700000|2020-02-05 15:15:00|4613.5|4612.5|4613.5|4613|4615|4614|4610|4609|9060
1580916000000|2020-02-05 15:20:00|4614|4612.5|4611.5|4610.5|4614.5|4614|4611.5|4610.5|9479
1580916300000|2020-02-05 15:25:00|4612|4611|4607.5|4607|4612|4611.5|4607|4606|18761
1580916600000|2020-02-05 15:30:00|4607|4606|4614.5|4614|4615|4614.5|4607|4606|16365
1580916900000|2020-02-05 15:35:00|4615|4613.5|4617|4616.5|4618.5|4618|4613|4612|20685
1580917200000|2020-02-05 15:40:00|4616.5|4616|4624.5|4623.5|4624.5|4624|4615|4614.5|13982
1580917500000|2020-02-05 15:45:00|4624|4624|4629|4628|4631|4629.5|4624|4623|24878
1580917800000|2020-02-05 15:50:00|4628.5|4627.5|4632|4631.5|4634|4633|4628.5|4627.5|24912
1580918100000|2020-02-05 15:55:00|4631.5|4631|4639.5|4638.5|4640|4639.5|4631|4630.5|33310
1580918400000|2020-02-05 16:00:00|4639|4638|4628.5|4628|4639.5|4638.5|4628.5|4628|25840
1580918700000|2020-02-05 16:05:00|4629|4628.5|4632|4631|4632.5|4631.5|4627.5|4626.5|28129
1580919000000|2020-02-05 16:10:00|4632.5|4631.5|4630.5|4629.5|4632.5|4632|4629.5|4628.5|63693
1580919300000|2020-02-05 16:15:00|4630|4630|4629.5|4628.5|4633.5|4633|4629|4628.5|27356
1580919600000|2020-02-05 16:20:00|4629|4629|4630.5|4629.5|4632|4631.5|4629|4628|36496
1580919900000|2020-02-05 16:25:00|4631|4630|4630.5|4628.5|4631|4630.5|4626.5|4626|34766
1580976000000|2020-02-06 08:00:00|4648.5|4644.5|4622.5|4620.5|4648.5|4644.5|4616|4611.5|46532
1580976300000|2020-02-06 08:05:00|4623|4620|4644|4642.5|4649|4648.5|4622.5|4620|42511
1580976600000|2020-02-06 08:10:00|4644.5|4641.5|4651|4650|4653.5|4652.5|4644|4641.5|53318
1580976900000|2020-02-06 08:15:00|4651.5|4650.5|4661.5|4660.5|4662.5|4662|4650.5|4649.5|7522
1580977200000|2020-02-06 08:20:00|4661|4660|4651.5|4650|4662|4660.5|4651.5|4649.5|7632
1580977500000|2020-02-06 08:25:00|4651|4649|4657|4655.5|4660.5|4659|4647.5|4646|8348
1580977800000|2020-02-06 08:30:00|4656.5|4654.5|4647|4646|4658|4657|4646.5|4645.5|6255
1580978100000|2020-02-06 08:35:00|4647.5|4645.5|4652.5|4650.5|4656|4655|4646.5|4645.5|7672
1580978400000|2020-02-06 08:40:00|4652|4651.5|4651|4650.5|4655.5|4655|4650.5|4649.5|5916
1580978700000|2020-02-06 08:45:00|4650.5|4649.5|4659.5|4658|4660|4658|4648.5|4647.5|14538
1580979000000|2020-02-06 08:50:00|4660|4657.5|4653.5|4653|4660|4657.5|4652|4651|15655
1580979300000|2020-02-06 08:55:00|4654|4653.5|4658|4657.5|4660|4659.5|4654|4653|18068
1580979600000|2020-02-06 09:00:00|4658.5|4657|4667.5|4666.5|4667.5|4666.5|4656|4654.5|32862
1580979900000|2020-02-06 09:05:00|4667|4666|4679|4677|4679.5|4678.5|4666|4665|33279
1580980200000|2020-02-06 09:10:00|4679.5|4677.5|4661|4660|4680|4679|4661|4660|21264
1580980500000|2020-02-06 09:15:00|4660.5|4659.5|4666.5|4664.5|4667|4666|4660|4659|17092
1580980800000|2020-02-06 09:20:00|4667|4665|4666|4665|4668.5|4668|4664.5|4663|19390
1580981100000|2020-02-06 09:25:00|4666.5|4665.5|4672|4671|4672.5|4671|4665|4664.5|16454
1580981400000|2020-02-06 09:30:00|4672.5|4671.5|4674|4673.5|4675.5|4674.5|4669.5|4668.5|13015
1580981700000|2020-02-06 09:35:00|4674.5|4674|4669|4668|4675|4674.5|4667.5|4666.5|14143
1580982000000|2020-02-06 09:40:00|4668.5|4668.5|4679|4677.5|4679.5|4677.5|4668|4667.5|8646
1580982300000|2020-02-06 09:45:00|4679.5|4678.5|4671.5|4670.5|4679.5|4679|4671.5|4670|14217
1580982600000|2020-02-06 09:50:00|4672|4671|4677|4676|4677.5|4677|4670.5|4670|16712
1580982900000|2020-02-06 09:55:00|4677.5|4676.5|4670.5|4669.5|4677.5|4677|4668|4667.5|18099
1580983200000|2020-02-06 10:00:00|4670|4669|4674.5|4673.5|4675|4674|4668.5|4667.5|7682
1580983500000|2020-02-06 10:05:00|4674|4673|4669.5|4668.5|4674|4673.5|4668.5|4667.5|12647
1580983800000|2020-02-06 10:10:00|4670|4669|4674|4672.5|4674|4672.5|4670|4669|12227
1580984100000|2020-02-06 10:15:00|4673.5|4672|4677.5|4676.5|4678|4676.5|4670|4669.5|12458
1580984400000|2020-02-06 10:20:00|4678|4677|4679.5|4678.5|4683.5|4681.5|4676|4675|13144
1580984700000|2020-02-06 10:25:00|4680|4679|4676.5|4676|4680.5|4679.5|4675.5|4674.5|8788
1580985000000|2020-02-06 10:30:00|4677|4675.5|4677.5|4676|4678|4676|4673|4672|6454
1580985300000|2020-02-06 10:35:00|4677|4676.5|4682|4681|4683.5|4682.5|4677|4676.5|14747
1580985600000|2020-02-06 10:40:00|4682.5|4681.5|4680|4679|4682.5|4682|4679|4678.5|9778
1580985900000|2020-02-06 10:45:00|4679.5|4678.5|4677|4676|4679.5|4679|4674|4673.5|8501
1580986200000|2020-02-06 10:50:00|4676.5|4676.5|4684.5|4684|4684.5|4684|4676.5|4676|12604
1580986500000|2020-02-06 10:55:00|4685.5|4684.5|4684.5|4684|4686.5|4686|4682|4681|16476
1580986800000|2020-02-06 11:00:00|4684|4683.5|4683|4682.5|4686|4685|4682.5|4682|10468
1580987100000|2020-02-06 11:05:00|4682.5|4682|4683|4682.5|4684|4683.5|4682.5|4682|7765
1580987400000|2020-02-06 11:10:00|4683.5|4683|4682.5|4682|4685.5|4685|4682.5|4682|13934
1580987700000|2020-02-06 11:15:00|4683|4682.5|4678.5|4677.5|4683.5|4683|4678.5|4677|14465
1580988000000|2020-02-06 11:20:00|4678|4677|4675|4673.5|4678|4677.5|4674.5|4673.5|5209
1580988300000|2020-02-06 11:25:00|4674.5|4674|4680.5|4679.5|4680.5|4679.5|4674.5|4674|7178
1580988600000|2020-02-06 11:30:00|4680|4679|4682.5|4681.5|4682.5|4682|4678.5|4678|10722
1580988900000|2020-02-06 11:35:00|4682|4682|4682|4681.5|4684|4683.5|4682|4681.5|5380
1580989200000|2020-02-06 11:40:00|4681.5|4681|4681.5|4681|4683.5|4683|4681.5|4681|10647
1580989500000|2020-02-06 11:45:00|4682|4681.5|4670|4669.5|4682.5|4681.5|4670|4669.5|9723
1580989800000|2020-02-06 11:50:00|4669.5|4669|4673|4672|4674|4673.5|4669|4668|12255
1580990100000|2020-02-06 11:55:00|4673.5|4672.5|4677|4676|4677.5|4677|4669|4668|16235
1580990400000|2020-02-06 12:00:00|4678.5|4676.5|4682|4681.5|4683|4681.5|4676|4675|11253
1580990700000|2020-02-06 12:05:00|4682.5|4681|4675|4674|4683|4682|4674.5|4673.5|12821
1580991000000|2020-02-06 12:10:00|4674.5|4673.5|4672|4671.5|4677.5|4676.5|4671.5|4671|13496
1580991300000|2020-02-06 12:15:00|4671.5|4671|4678.5|4678|4678.5|4678|4669.5|4668|10962
1580991600000|2020-02-06 12:20:00|4679|4678.5|4677|4675.5|4679.5|4679|4674|4673|8620
1580991900000|2020-02-06 12:25:00|4676.5|4675|4672.5|4671.5|4677|4676|4672.5|4671.5|8351
1580992200000|2020-02-06 12:30:00|4672|4672|4676.5|4676|4676.5|4676|4671.5|4670.5|7187
1580992500000|2020-02-06 12:35:00|4677|4676.5|4678|4677.5|4678.5|4678|4675.5|4674.5|6460
1580992800000|2020-02-06 12:40:00|4677.5|4677|4674|4673.5|4679|4678.5|4673.5|4673|6763
1580993100000|2020-02-06 12:45:00|4674.5|4673|4675|4674.5|4676|4675|4672.5|4672|9556
1580993400000|2020-02-06 12:50:00|4675.5|4674|4674.5|4674|4675.5|4674.5|4673|4672|9440
1580993700000|2020-02-06 12:55:00|4675|4673.5|4673.5|4673|4676.5|4675.5|4673.5|4672.5|14366
1580994000000|2020-02-06 13:00:00|4674|4673.5|4676.5|4675.5|4676.5|4675.5|4673|4672|7896
1580994300000|2020-02-06 13:05:00|4676|4675|4679.5|4678.5|4679.5|4678.5|4674|4673|11930
1580994600000|2020-02-06 13:10:00|4679|4679|4676|4675|4679|4679|4674.5|4673.5|11166
1580994900000|2020-02-06 13:15:00|4675.5|4675.5|4680|4679|4680.5|4680|4675.5|4675.5|10092
1580995200000|2020-02-06 13:20:00|4680.5|4679.5|4682|4681.5|4682.5|4681.5|4678|4677.5|25851
1580995500000|2020-02-06 13:25:00|4682.5|4682|4680.5|4679.5|4684|4682.5|4680|4679|17932
1580995800000|2020-02-06 13:30:00|4681|4680|4683|4682|4684.5|4683.5|4680|4679.5|25099
1580996100000|2020-02-06 13:35:00|4682.5|4682.5|4681.5|4681|4684|4683|4681|4680|11076
1580996400000|2020-02-06 13:40:00|4682|4681.5|4682.5|4682|4685|4684|4682|4681.5|13235
1580996700000|2020-02-06 13:45:00|4682|4681.5|4683.5|4683|4685|4684.5|4679.5|4679|13386
1580997000000|2020-02-06 13:50:00|4683|4682|4693.5|4692.5|4693.5|4693|4683|4682|14977
1580997300000|2020-02-06 13:55:00|4694|4693|4693.5|4693|4696.5|4695.5|4693|4692.5|13077
1580997600000|2020-02-06 14:00:00|4693|4692.5|4694.5|4694|4696|4695.5|4691.5|4691|19105
1580997900000|2020-02-06 14:05:00|4694|4693.5|4689.5|4688.5|4694|4693.5|4688.5|4688|21621
1580998200000|2020-02-06 14:10:00|4690|4689|4694|4693.5|4695|4694.5|4689.5|4689|5316
1580998500000|2020-02-06 14:15:00|4693.5|4693|4694.5|4694|4695|4694.5|4692.5|4691.5|14714
1580998800000|2020-02-06 14:20:00|4694|4693.5|4690.5|4689.5|4694.5|4693.5|4690.5|4689.5|20317
1580999100000|2020-02-06 14:25:00|4691|4690|4693.5|4693|4696.5|4696|4690.5|4690|22877
1580999400000|2020-02-06 14:30:00|4693|4692.5|4687.5|4687|4694|4693|4681.5|4680|42144
1580999700000|2020-02-06 14:35:00|4687|4686|4686.5|4685.5|4692.5|4692|4685|4684.5|34748
1581000000000|2020-02-06 14:40:00|4686|4685|4685.5|4685|4687|4686|4684.5|4683|39734
1581000300000|2020-02-06 14:45:00|4686|4684.5|4684|4683|4687.5|4686|4683|4682|19920
1581000600000|2020-02-06 14:50:00|4683.5|4683.5|4687|4686|4692|4691|4683.5|4683|15122
1581000900000|2020-02-06 14:55:00|4687.5|4685.5|4687.5|4686.5|4688.5|4687.5|4683.5|4682.5|24626
1581001200000|2020-02-06 15:00:00|4687|4686|4689.5|4688.5|4691|4690|4685.5|4685|28411
1581001500000|2020-02-06 15:05:00|4689|4688|4692|4691.5|4693.5|4693|4689|4688|27122
1581001800000|2020-02-06 15:10:00|4691.5|4691|4692|4691.5|4695|4694.5|4691.5|4691|22840
1581002100000|2020-02-06 15:15:00|4692.5|4692|4694.5|4694|4694.5|4694|4691.5|4691|20742
1581002400000|2020-02-06 15:20:00|4695|4693.5|4695.5|4695|4698.5|4697.5|4694.5|4693.5|27150
1581002700000|2020-02-06 15:25:00|4696|4695.5|4691.5|4690.5|4696.5|4695.5|4688.5|4688|32266
1581003000000|2020-02-06 15:30:00|4692|4691|4686|4685|4692|4691.5|4685|4684.5|43266
1581003300000|2020-02-06 15:35:00|4686.5|4685.5|4692|4691.5|4692.5|4691.5|4685.5|4685|35406
1581003600000|2020-02-06 15:40:00|4692.5|4692|4697|4696|4697|4696|4692|4691|31071
1581003900000|2020-02-06 15:45:00|4697.5|4696.5|4696.5|4696|4698|4697.5|4694|4693.5|21346
1581004200000|2020-02-06 15:50:00|4697|4696.5|4697|4696.5|4699|4698|4695|4694.5|31730
1581004500000|2020-02-06 15:55:00|4697.5|4697|4698|4696.5|4699.5|4699|4696.5|4696|23374
1581004800000|2020-02-06 16:00:00|4697.5|4696|4698.5|4698|4700|4699|4696.5|4695.5|23912
1581005100000|2020-02-06 16:05:00|4699|4698.5|4700|4699.5|4700.5|4700|4698|4697.5|29256
1581005400000|2020-02-06 16:10:00|4699.5|4699|4703|4702.5|4703|4702.5|4699.5|4699|23039
1581005700000|2020-02-06 16:15:00|4703.5|4703|4700|4699.5|4703.5|4703|4699.5|4699|25182
1581006000000|2020-02-06 16:20:00|4700.5|4700|4701|4700.5|4702|4701.5|4698.5|4698|33567
1581006300000|2020-02-06 16:25:00|4701.5|4701|4701.5|4699.5|4702|4701|4697|4696.5|41255
1581062400000|2020-02-07 08:00:00|4691.5|4684.5|4702.5|4699|4708|4705.5|4687|4681.5|24463
1581062700000|2020-02-07 08:05:00|4702|4699.5|4699.5|4696.5|4706.5|4702.5|4693.5|4691|9656
1581063000000|2020-02-07 08:10:00|4699|4696|4690.5|4688.5|4699.5|4696|4688.5|4686|3055
1581063300000|2020-02-07 08:15:00|4691|4689|4691.5|4689.5|4692|4690|4688|4685.5|2223
1581063600000|2020-02-07 08:20:00|4692|4690|4686|4684|4693.5|4691.5|4680.5|4678.5|2699
1581063900000|2020-02-07 08:25:00|4687|4684.5|4684|4682|4691|4689.5|4683.5|4682|2365
1581064200000|2020-02-07 08:30:00|4684.5|4682.5|4691.5|4690|4698|4696|4684.5|4682.5|2200
1581064500000|2020-02-07 08:35:00|4691|4690.5|4686|4684.5|4692.5|4691|4686|4684|2203
1581064800000|2020-02-07 08:40:00|4685.5|4685|4691.5|4690.5|4692|4691|4684|4683|3110
1581065100000|2020-02-07 08:45:00|4692|4691|4693.5|4692.5|4696.5|4695.5|4689.5|4687.5|3260
1581065400000|2020-02-07 08:50:00|4694|4691.5|4696.5|4694.5|4698.5|4697.5|4691.5|4690|4283
1581065700000|2020-02-07 08:55:00|4696|4695|4697.5|4696|4700|4698|4696|4694.5|2357
1581066000000|2020-02-07 09:00:00|4697|4696.5|4689.5|4688.5|4698|4696.5|4689.5|4688.5|1039
1581066300000|2020-02-07 09:05:00|4690.5|4689|4686.5|4684.5|4691.5|4690|4686|4684.5|5826
1581066600000|2020-02-07 09:10:00|4686|4683.5|4682|4680.5|4686|4684|4681.5|4680.5|2056
1581066900000|2020-02-07 09:15:00|4681.5|4680|4685|4683.5|4685.5|4684.5|4681.5|4680|10686
1581067200000|2020-02-07 09:20:00|4684.5|4684|4685|4684|4689|4687.5|4684.5|4683.5|5124
1581067500000|2020-02-07 09:25:00|4685.5|4684.5|4688.5|4687|4689|4688|4685|4684|4314
1581067800000|2020-02-07 09:30:00|4688|4686.5|4692.5|4691|4694|4693|4687.5|4686|3414
1581068100000|2020-02-07 09:35:00|4692|4691.5|4687.5|4685.5|4692.5|4691.5|4687.5|4685.5|964
1581068400000|2020-02-07 09:40:00|4687|4685|4682.5|4682|4687|4685|4681|4679.5|4798
1581068700000|2020-02-07 09:45:00|4682|4681.5|4682|4681.5|4683|4682|4679.5|4678.5|22817
1581069000000|2020-02-07 09:50:00|4681.5|4681|4684|4683|4684|4683|4680.5|4679|8334
1581069300000|2020-02-07 09:55:00|4683.5|4682.5|4689.5|4688.5|4689.5|4689|4683.5|4682.5|6320
1581069600000|2020-02-07 10:00:00|4690|4689|4686|4685|4690.5|4689|4684|4682.5|4503
1581069900000|2020-02-07 10:05:00|4685.5|4684.5|4690.5|4689.5|4690.5|4690|4684.5|4683.5|8309
1581070200000|2020-02-07 10:10:00|4690|4689|4683|4682|4690|4689|4683|4681.5|5732
1581070500000|2020-02-07 10:15:00|4682.5|4681.5|4681.5|4680.5|4683.5|4682.5|4680|4679|11501
1581070800000|2020-02-07 10:20:00|4682|4681|4684|4682.5|4684.5|4683.5|4681|4680.5|8156
1581071100000|2020-02-07 10:25:00|4684.5|4683|4681|4679.5|4685|4684|4679.5|4678.5|16262
1581071400000|2020-02-07 10:30:00|4680.5|4680|4681|4680|4681.5|4681|4679|4678|27882
1581071700000|2020-02-07 10:35:00|4680.5|4679.5|4684|4683|4685|4684.5|4680|4679.5|10373
1581072000000|2020-02-07 10:40:00|4684.5|4683.5|4683.5|4683|4684.5|4684|4682.5|4681|7328
1581072300000|2020-02-07 10:45:00|4684|4683.5|4684|4682.5|4684.5|4684|4683|4682|11430
1581072600000|2020-02-07 10:50:00|4684.5|4683|4684.5|4684|4686.5|4686|4684|4683|5979
1581072900000|2020-02-07 10:55:00|4684|4683.5|4686.5|4685|4686.5|4685|4682|4681.5|4448
1581073200000|2020-02-07 11:00:00|4686|4685.5|4688|4687|4688|4687|4683.5|4682.5|18555
1581073500000|2020-02-07 11:05:00|4688.5|4687.5|4689.5|4688|4690.5|4689.5|4687.5|4687|6856
1581073800000|2020-02-07 11:10:00|4690|4688.5|4687.5|4686|4691|4690|4687.5|4686|7390
1581074100000|2020-02-07 11:15:00|4687|4686.5|4689.5|4688|4691|4689.5|4686.5|4686.5|14788
1581074400000|2020-02-07 11:20:00|4690|4688.5|4690|4689.5|4693|4692|4689.5|4688|6208
1581074700000|2020-02-07 11:25:00|4690.5|4689|4688.5|4687|4690.5|4689.5|4686.5|4685.5|10803
1581075000000|2020-02-07 11:30:00|4688|4686.5|4690|4689|4690|4689.5|4687.5|4686.5|5778
1581075300000|2020-02-07 11:35:00|4689.5|4689.5|4692|4691|4692.5|4692|4689.5|4689.5|5227
1581075600000|2020-02-07 11:40:00|4691.5|4690.5|4694.5|4694|4694.5|4694|4690.5|4689.5|14983
1581075900000|2020-02-07 11:45:00|4695|4694.5|4691.5|4690.5|4696|4695|4691|4690.5|7511
1581076200000|2020-02-07 11:50:00|4691|4690|4696|4695.5|4696.5|4696|4690.5|4690|7759
1581076500000|2020-02-07 11:55:00|4695.5|4694.5|4696|4695|4697.5|4697|4693|4692|6368
1581076800000|2020-02-07 12:00:00|4698|4697.5|4701|4700|4701|4700|4696.5|4696|9191
1581077100000|2020-02-07 12:05:00|4701.5|4700.5|4700.5|4699.5|4701.5|4700.5|4698|4697|8512
1581077400000|2020-02-07 12:10:00|4700|4699|4696|4695|4700.5|4699.5|4695.5|4694.5|9957
1581077700000|2020-02-07 12:15:00|4696.5|4695.5|4698.5|4697.5|4698.5|4698|4694.5|4693.5|10662
1581078000000|2020-02-07 12:20:00|4698|4697|4688.5|4688|4698|4697|4688|4687.5|5940
1581078300000|2020-02-07 12:25:00|4689|4688.5|4690.5|4689.5|4691.5|4691|4687.5|4686.5|6756
1581078600000|2020-02-07 12:30:00|4691|4690|4696|4695.5|4696|4695.5|4691|4690|6271
1581078900000|2020-02-07 12:35:00|4695.5|4695|4690.5|4690|4695.5|4695|4688.5|4687.5|6754
1581079200000|2020-02-07 12:40:00|4690|4689.5|4689.5|4688.5|4690|4689.5|4688|4687|3769
1581079500000|2020-02-07 12:45:00|4689|4688|4690|4689.5|4690|4689.5|4687.5|4686|7264
1581079800000|2020-02-07 12:50:00|4690.5|4690|4687.5|4687|4690.5|4690|4687|4686|7059
1581080100000|2020-02-07 12:55:00|4687|4686.5|4685.5|4684|4690.5|4689.5|4685|4683.5|10617
1581080400000|2020-02-07 13:00:00|4685|4684.5|4687|4686|4687.5|4686.5|4684.5|4683.5|8312
1581080700000|2020-02-07 13:05:00|4686.5|4685.5|4685.5|4685|4686.5|4685.5|4684.5|4683.5|7778
1581081000000|2020-02-07 13:10:00|4686|4685.5|4686.5|4685.5|4687|4686|4685|4684.5|2593
1581081300000|2020-02-07 13:15:00|4686|4685|4689|4688|4689.5|4689|4685|4684|7472
1581081600000|2020-02-07 13:20:00|4688.5|4687.5|4686.5|4686|4690|4688.5|4686.5|4685.5|11895
1581081900000|2020-02-07 13:25:00|4687|4686.5|4693.5|4692.5|4694|4692.5|4687|4686.5|24389
1581082200000|2020-02-07 13:30:00|4694|4693|4693.5|4692.5|4703|4700|4691|4690|32959
1581082500000|2020-02-07 13:35:00|4694|4693|4698.5|4698|4698.5|4698|4692.5|4692|24853
1581082800000|2020-02-07 13:40:00|4698|4697.5|4696|4695.5|4701|4700|4694.5|4694|11447
1581083100000|2020-02-07 13:45:00|4696.5|4696|4705|4703.5|4706|4704.5|4696|4695.5|39651
1581083400000|2020-02-07 13:50:00|4704.5|4703|4701.5|4700.5|4705.5|4705|4701.5|4700.5|17334
1581083700000|2020-02-07 13:55:00|4702|4701|4705.5|4704.5|4705.5|4705|4699|4698.5|64916
1581084000000|2020-02-07 14:00:00|4706|4705|4701.5|4701|4710.5|4709.5|4701|4700.5|17488
1581084300000|2020-02-07 14:05:00|4701|4700.5|4692|4691.5|4701.5|4701|4690.5|4689.5|18736
1581084600000|2020-02-07 14:10:00|4692.5|4692|4690|4689|4694.5|4694|4687|4686|17926
1581084900000|2020-02-07 14:15:00|4690.5|4688.5|4687|4686.5|4691|4690|4684.5|4684|24696
1581085200000|2020-02-07 14:20:00|4687.5|4687|4680|4679.5|4688|4687|4680|4679.5|13068
1581085500000|2020-02-07 14:25:00|4679.5|4679|4685|4684.5|4686.5|4685.5|4679|4678.5|22595
1581085800000|2020-02-07 14:30:00|4685.5|4684|4673|4672|4688|4687|4670|4669|34547
1581086100000|2020-02-07 14:35:00|4672.5|4672.5|4673.5|4672|4678|4676.5|4668|4667.5|23579
1581086400000|2020-02-07 14:40:00|4673|4671.5|4677.5|4676.5|4679.5|4679|4670|4669|23871
1581086700000|2020-02-07 14:45:00|4677|4676|4677|4676|4678|4677|4674.5|4674|30761
1581087000000|2020-02-07 14:50:00|4676.5|4675.5|4681|4680.5|4681|4680.5|4676|4675.5|16929
1581087300000|2020-02-07 14:55:00|4680.5|4680|4679|4678|4681|4680.5|4677|4676|19311
1581087600000|2020-02-07 15:00:00|4678.5|4677.5|4682.5|4681.5|4683|4682|4678|4677|17794
1581087900000|2020-02-07 15:05:00|4682|4681|4685.5|4684.5|4685.5|4685|4680.5|4679.5|21700
1581088200000|2020-02-07 15:10:00|4685|4684|4682|4681.5|4686|4685|4681.5|4680.5|18533
1581088500000|2020-02-07 15:15:00|4682.5|4681|4682.5|4682|4683.5|4682.5|4680|4679.5|15631
1581088800000|2020-02-07 15:20:00|4683|4682.5|4681.5|4680.5|4683|4682.5|4680|4679.5|12206
1581089100000|2020-02-07 15:25:00|4682|4681|4684.5|4684|4685|4684.5|4679.5|4679|14769
1581089400000|2020-02-07 15:30:00|4685|4684.5|4679|4678.5|4685.5|4684.5|4678|4677|18370
1581089700000|2020-02-07 15:35:00|4679.5|4679|4681.5|4681|4682|4681.5|4676.5|4676|13710
1581090000000|2020-02-07 15:40:00|4682|4680.5|4678.5|4677.5|4682.5|4682|4678.5|4677.5|21306
1581090300000|2020-02-07 15:45:00|4678|4677|4681.5|4680.5|4682|4681|4676.5|4676|13661
1581090600000|2020-02-07 15:50:00|4681|4681|4682|4681.5|4682.5|4682|4680|4679|13398
1581090900000|2020-02-07 15:55:00|4682.5|4682|4683.5|4683|4685.5|4684.5|4681.5|4681|17658
1581091200000|2020-02-07 16:00:00|4684|4683.5|4687.5|4687|4688|4687.5|4683|4682.5|20501
1581091500000|2020-02-07 16:05:00|4688|4687.5|4688|4687|4691|4690|4687.5|4687|17782
1581091800000|2020-02-07 16:10:00|4688.5|4687.5|4689.5|4689|4692|4691.5|4687.5|4687|21102
1581092100000|2020-02-07 16:15:00|4689|4688.5|4695.5|4694.5|4696|4695|4689|4688.5|57106
1581092400000|2020-02-07 16:20:00|4696|4695|4695|4694.5|4696|4695.5|4692.5|4692|28871
1581092700000|2020-02-07 16:25:00|4694.5|4694|4700.5|4699.5|4700.5|4699.5|4694.5|4694|45226
1581321600000|2020-02-10 08:00:00|4704|4700|4697|4694|4707.5|4703|4693|4691|18987
1581321900000|2020-02-10 08:05:00|4697.5|4694.5|4681.5|4680.5|4699.5|4695.5|4681.5|4680.5|14688
1581322200000|2020-02-10 08:10:00|4682|4680|4684|4682|4687.5|4685.5|4680.5|4678.5|9073
1581322500000|2020-02-10 08:15:00|4683.5|4682.5|4681.5|4680|4691|4688.5|4680|4679.5|16549
1581322800000|2020-02-10 08:20:00|4681|4679.5|4681.5|4680|4683|4682|4677|4676|10282
1581323100000|2020-02-10 08:25:00|4682|4680.5|4686.5|4685.5|4688|4687|4677.5|4676.5|23827
1581323400000|2020-02-10 08:30:00|4686|4685|4691|4690|4693|4691|4685.5|4684|11395
1581323700000|2020-02-10 08:35:00|4690.5|4689|4679.5|4679|4690.5|4689.5|4679.5|4679|20610
1581324000000|2020-02-10 08:40:00|4680|4678.5|4678.5|4677|4681.5|4680.5|4674.5|4673|12742
1581324300000|2020-02-10 08:45:00|4679|4677.5|4677.5|4676|4680.5|4679.5|4673.5|4672.5|13852
1581324600000|2020-02-10 08:50:00|4678|4676.5|4671|4670.5|4680|4678|4671|4670.5|6766
1581324900000|2020-02-10 08:55:00|4671.5|4671|4674|4673.5|4676|4675|4670.5|4669.5|38288
1581325200000|2020-02-10 09:00:00|4674.5|4674|4670|4669.5|4674.5|4674|4667|4666|19046
1581325500000|2020-02-10 09:05:00|4670.5|4670|4670|4669|4671.5|4671|4667|4666|9815
1581325800000|2020-02-10 09:10:00|4670.5|4669.5|4670|4668.5|4672|4671|4669.5|4668|6819
1581326100000|2020-02-10 09:15:00|4669.5|4668|4668|4666.5|4672|4670.5|4667|4665|11021
1581326400000|2020-02-10 09:20:00|4667.5|4666|4667|4665.5|4669|4667.5|4665|4664|6735
1581326700000|2020-02-10 09:25:00|4666.5|4666|4669.5|4669|4671.5|4669.5|4665.5|4664.5|9852
1581327000000|2020-02-10 09:30:00|4670|4669.5|4668|4666.5|4670.5|4670|4667.5|4666.5|5727
1581327300000|2020-02-10 09:35:00|4667.5|4667|4668.5|4667.5|4669.5|4668.5|4665.5|4664|7942
1581327600000|2020-02-10 09:40:00|4668|4667|4669|4668|4670|4668|4666|4665.5|2921
1581327900000|2020-02-10 09:45:00|4669.5|4667.5|4664.5|4663.5|4669.5|4667.5|4663|4661.5|4612
1581328200000|2020-02-10 09:50:00|4664|4663|4660.5|4659|4664.5|4663.5|4660|4659|5896
1581328500000|2020-02-10 09:55:00|4660|4658.5|4663|4662|4663|4662|4658|4656.5|8179
1581328800000|2020-02-10 10:00:00|4662.5|4661.5|4661.5|4660|4663|4662|4660.5|4659|4768
1581329100000|2020-02-10 10:05:00|4661|4659.5|4664|4662.5|4664.5|4663.5|4660.5|4659|5044
1581329400000|2020-02-10 10:10:00|4663.5|4662|4661|4660|4664.5|4663|4661|4660|4079
1581329700000|2020-02-10 10:15:00|4661.5|4660.5|4664|4662.5|4666|4665.5|4661|4660|7391
1581330000000|2020-02-10 10:20:00|4664.5|4663|4665|4663.5|4666|4664.5|4663.5|4662.5|6622
1581330300000|2020-02-10 10:25:00|4664.5|4663|4668|4666.5|4668|4666.5|4664|4663|2366
1581330600000|2020-02-10 10:30:00|4667.5|4667|4667|4666.5|4671|4669.5|4666.5|4666|5020
1581330900000|2020-02-10 10:35:00|4667.5|4666|4663|4662|4667.5|4666.5|4662|4660.5|6792
1581331200000|2020-02-10 10:40:00|4662.5|4661.5|4662|4660.5|4669|4667.5|4661.5|4660|12839
1581331500000|2020-02-10 10:45:00|4661.5|4661|4662.5|4661.5|4665|4664|4660.5|4659.5|10312
1581331800000|2020-02-10 10:50:00|4662|4661|4661.5|4660|4665.5|4665|4661|4659.5|6899
1581332100000|2020-02-10 10:55:00|4662|4660.5|4661.5|4661|4662.5|4661.5|4660.5|4659.5|8383
1581332400000|2020-02-10 11:00:00|4662|4661.5|4660|4659.5|4662.5|4661.5|4658.5|4657|8234
1581332700000|2020-02-10 11:05:00|4659.5|4658.5|4661.5|4660.5|4663.5|4662|4659.5|4658.5|7552
1581333000000|2020-02-10 11:10:00|4662|4660|4658.5|4657.5|4662|4660.5|4658|4657|3227
1581333300000|2020-02-10 11:15:00|4659|4658|4662|4661|4662|4661|4654.5|4654|8172
1581333600000|2020-02-10 11:20:00|4662.5|4661.5|4658|4656.5|4663.5|4662|4658|4656.5|7996
1581333900000|2020-02-10 11:25:00|4657.5|4657|4658.5|4657.5|4660|4658.5|4656|4655.5|8518
1581334200000|2020-02-10 11:30:00|4658|4657|4658|4657|4658|4657.5|4655|4654.5|8109
1581334500000|2020-02-10 11:35:00|4658.5|4657.5|4659.5|4659|4660.5|4660|4658|4657|4397
1581334800000|2020-02-10 11:40:00|4660|4659.5|4665.5|4665|4666|4665|4659.5|4659.5|5798
1581335100000|2020-02-10 11:45:00|4665|4664.5|4664.5|4663.5|4668.5|4667.5|4664.5|4663|9912
1581335400000|2020-02-10 11:50:00|4665|4664|4665.5|4664.5|4665.5|4664.5|4662.5|4662|3797
1581335700000|2020-02-10 11:55:00|4666|4665|4670.5|4670|4671.5|4670.5|4662.5|4662|10877
1581336000000|2020-02-10 12:00:00|4670|4669.5|4670.5|4668.5|4674|4672.5|4669|4667.5|7452
1581336300000|2020-02-10 12:05:00|4670|4668|4669.5|4667.5|4671|4670|4668.5|4667.5|3833
1581336600000|2020-02-10 12:10:00|4669|4668|4669.5|4668.5|4671.5|4670|4668.5|4668|1345
1581336900000|2020-02-10 12:15:00|4669|4668|4671|4669.5|4672|4670.5|4668.5|4667.5|35927
1581337200000|2020-02-10 12:20:00|4670.5|4670|4671.5|4670|4672|4671|4669.5|4668|8308
1581337500000|2020-02-10 12:25:00|4671|4670.5|4671|4669.5|4674|4672.5|4671|4669.5|4944
1581337800000|2020-02-10 12:30:00|4670.5|4670|4672.5|4671.5|4673.5|4672|4670.5|4670|3526
1581338100000|2020-02-10 12:35:00|4673|4672|4673.5|4672.5|4674|4672.5|4672.5|4671.5|3588
1581338400000|2020-02-10 12:40:00|4673|4672|4673|4672.5|4674|4673|4672|4671|27038
1581338700000|2020-02-10 12:45:00|4673.5|4673|4671|4670.5|4673.5|4673|4668.5|4667.5|12583
1581339000000|2020-02-10 12:50:00|4671.5|4670|4670.5|4670|4672|4671.5|4670|4669.5|9936
1581339300000|2020-02-10 12:55:00|4671|4669.5|4673|4672|4673|4672|4668.5|4667.5|9116
1581339600000|2020-02-10 13:00:00|4673.5|4672.5|4673|4672|4673.5|4673|4671.5|4671|8281
1581339900000|2020-02-10 13:05:00|4672.5|4671.5|4672.5|4672|4673.5|4672.5|4672|4671|3217
1581340200000|2020-02-10 13:10:00|4672|4671.5|4670.5|4669.5|4673.5|4672.5|4670|4669|6920
1581340500000|2020-02-10 13:15:00|4670|4669|4672.5|4671|4673|4671.5|4670|4669|4619
1581340800000|2020-02-10 13:20:00|4673|4671.5|4672|4671.5|4673|4672|4671.5|4671|5005
1581341100000|2020-02-10 13:25:00|4671.5|4671|4672.5|4671.5|4672.5|4672|4669.5|4668|5207
1581341400000|2020-02-10 13:30:00|4672|4672|4672.5|4672|4674|4673.5|4671.5|4671|15708
1581341700000|2020-02-10 13:35:00|4673|4671.5|4672.5|4671.5|4674.5|4673.5|4672|4671.5|17399
1581342000000|2020-02-10 13:40:00|4673|4672|4674.5|4673.5|4675|4674|4672.5|4672|9122
1581342300000|2020-02-10 13:45:00|4674|4673|4672|4671|4674|4673|4669.5|4668|9438
1581342600000|2020-02-10 13:50:00|4671.5|4670.5|4669.5|4668.5|4674|4672.5|4669.5|4668.5|8918
1581342900000|2020-02-10 13:55:00|4669|4668|4670.5|4669.5|4672|4671.5|4668.5|4667.5|7221
1581343200000|2020-02-10 14:00:00|4670|4670|4671.5|4671|4672.5|4671.5|4670|4669|19839
1581343500000|2020-02-10 14:05:00|4672|4671.5|4671|4670.5|4674|4673|4671|4670|8381
1581343800000|2020-02-10 14:10:00|4671.5|4671|4669|4667.5|4673.5|4672|4668.5|4667.5|7166
1581344100000|2020-02-10 14:15:00|4668.5|4667|4668|4667.5|4670.5|4669.5|4667.5|4667|13564
1581344400000|2020-02-10 14:20:00|4668.5|4667|4670|4669|4670.5|4669.5|4666|4665.5|10549
1581344700000|2020-02-10 14:25:00|4670.5|4668.5|4669|4668|4670.5|4669.5|4668.5|4668|9941
1581345000000|2020-02-10 14:30:00|4669.5|4668.5|4671.5|4670|4675|4674|4669.5|4668.5|65900
1581345300000|2020-02-10 14:35:00|4672|4670.5|4669|4668.5|4672|4671.5|4668|4667|17370
1581345600000|2020-02-10 14:40:00|4669.5|4668|4674|4673|4678|4677|4668|4666.5|18568
1581345900000|2020-02-10 14:45:00|4673|4672.5|4668.5|4667|4674|4673|4668|4666.5|10622
1581346200000|2020-02-10 14:50:00|4668|4666.5|4669|4668|4671|4670.5|4667.5|4666.5|10178
1581346500000|2020-02-10 14:55:00|4668.5|4667.5|4676|4675|4677|4675.5|4667.5|4667|11131
1581346800000|2020-02-10 15:00:00|4675.5|4674.5|4672.5|4671.5|4676.5|4675.5|4672.5|4671.5|12145
1581347100000|2020-02-10 15:05:00|4673|4672|4671|4670.5|4673.5|4673|4668.5|4667.5|16564
1581347400000|2020-02-10 15:10:00|4671.5|4670|4670|4669|4672|4671|4670|4669|7814
1581347700000|2020-02-10 15:15:00|4670.5|4669.5|4671.5|4670.5|4674|4673|4669.5|4668.5|11107
1581348000000|2020-02-10 15:20:00|4671|4670|4675|4674|4677|4676|4671|4670|9824
1581348300000|2020-02-10 15:25:00|4675.5|4674.5|4677|4676|4679.5|4678.5|4675.5|4674.5|11066
1581348600000|2020-02-10 15:30:00|4677.5|4676.5|4679.5|4678.5|4679.5|4678.5|4676.5|4675.5|6055
1581348900000|2020-02-10 15:35:00|4679|4678|4677.5|4676.5|4681|4680|4676|4675|14063
1581349200000|2020-02-10 15:40:00|4677|4676|4675.5|4674.5|4678|4677.5|4673|4671.5|12408
1581349500000|2020-02-10 15:45:00|4676|4675|4673.5|4672.5|4677|4676|4671|4670|17827
1581349800000|2020-02-10 15:50:00|4673|4672|4677|4676|4678.5|4677|4672.5|4672|14401
1581350100000|2020-02-10 15:55:00|4676.5|4675.5|4676.5|4676|4678|4677|4676|4675|11983
1581350400000|2020-02-10 16:00:00|4677|4676.5|4678.5|4677.5|4679|4678.5|4677|4676|18727
1581350700000|2020-02-10 16:05:00|4678|4678|4682.5|4681.5|4683|4682.5|4677.5|4676.5|29901
1581351000000|2020-02-10 16:10:00|4682|4681|4676|4675|4682|4681|4675.5|4675|24242
1581351300000|2020-02-10 16:15:00|4676.5|4675.5|4680.5|4679.5|4681|4680.5|4676.5|4675.5|30402
1581351600000|2020-02-10 16:20:00|4680|4680|4681.5|4681|4683|4682|4680|4679.5|31302
1581351900000|2020-02-10 16:25:00|4682|4681.5|4686|4684.5|4686|4685|4682|4681.5|27978
1581408000000|2020-02-11 08:00:00|4716.5|4693|4683.5|4681|4716.5|4701|4678.5|4674.5|23748
1581408300000|2020-02-11 08:05:00|4683|4680.5|4686|4684|4692.5|4690.5|4680.5|4677.5|19452
1581408600000|2020-02-11 08:10:00|4686.5|4684.5|4693.5|4692.5|4698|4696.5|4686|4684|11434
1581408900000|2020-02-11 08:15:00|4694.5|4693|4702|4700|4703.5|4702|4694|4693|7476
1581409200000|2020-02-11 08:20:00|4701.5|4700.5|4705|4704|4708.5|4707.5|4701.5|4700.5|19300
1581409500000|2020-02-11 08:25:00|4705.5|4704.5|4702|4701.5|4709|4707.5|4698|4697.5|30559
1581409800000|2020-02-11 08:30:00|4701.5|4701|4703.5|4701|4704.5|4704|4701|4700|8572
1581410100000|2020-02-11 08:35:00|4703|4701.5|4702.5|4701.5|4704.5|4703.5|4699.5|4698.5|6806
1581410400000|2020-02-11 08:40:00|4702|4701|4709.5|4708|4709.5|4708|4697.5|4697|7473
1581410700000|2020-02-11 08:45:00|4710|4708.5|4712.5|4711.5|4716.5|4715.5|4709.5|4708.5|7847
1581411000000|2020-02-11 08:50:00|4712|4711|4717|4716|4718|4716|4709.5|4708.5|13066
1581411300000|2020-02-11 08:55:00|4716.5|4715.5|4715|4714|4717.5|4717|4711|4710.5|25708
1581411600000|2020-02-11 09:00:00|4714.5|4714.5|4718|4717.5|4719.5|4718.5|4713.5|4713|18555
1581411900000|2020-02-11 09:05:00|4717.5|4717|4721.5|4720.5|4721.5|4720.5|4717.5|4716.5|12743
1581412200000|2020-02-11 09:10:00|4722|4721|4727.5|4725.5|4727.5|4726|4719.5|4719|14801
1581412500000|2020-02-11 09:15:00|4728|4726|4715|4714.5|4728|4726.5|4714.5|4714|16383
1581412800000|2020-02-11 09:20:00|4714.5|4714|4703|4701.5|4714.5|4714|4701.5|4701|14017
1581413100000|2020-02-11 09:25:00|4702.5|4702|4710|4709|4711.5|4710|4702.5|4701.5|38525
1581413400000|2020-02-11 09:30:00|4709.5|4708.5|4710.5|4709|4711|4709|4703|4702|15010
1581413700000|2020-02-11 09:35:00|4711|4709.5|4706.5|4705.5|4712.5|4711|4705|4703.5|9547
1581414000000|2020-02-11 09:40:00|4707|4706|4700.5|4700|4707|4706|4700.5|4700|13279
1581414300000|2020-02-11 09:45:00|4700|4699.5|4697|4696|4700.5|4700|4696.5|4695.5|5228
1581414600000|2020-02-11 09:50:00|4696.5|4695.5|4698|4697|4700|4699|4695.5|4694.5|5835
1581414900000|2020-02-11 09:55:00|4698.5|4696.5|4695|4694|4698.5|4696.5|4693.5|4692.5|12663
1581415200000|2020-02-11 10:00:00|4694.5|4693.5|4700|4698|4700|4698.5|4694|4693|9316
1581415500000|2020-02-11 10:05:00|4700.5|4698.5|4697.5|4696.5|4702|4700.5|4696.5|4695.5|8703
1581415800000|2020-02-11 10:10:00|4698.5|4697|4702|4701|4702.5|4701|4696.5|4695|8747
1581416100000|2020-02-11 10:15:00|4701.5|4700.5|4701.5|4700|4702.5|4701.5|4698.5|4698|10085
1581416400000|2020-02-11 10:20:00|4702|4700.5|4692|4690.5|4703|4701.5|4691.5|4690|6357
1581416700000|2020-02-11 10:25:00|4691.5|4690|4697|4695|4698|4697|4690.5|4690|8336
1581417000000|2020-02-11 10:30:00|4696.5|4695.5|4696.5|4695.5|4698.5|4697|4696|4695|2410
1581417300000|2020-02-11 10:35:00|4696|4695|4695.5|4694|4696|4695|4691.5|4690|10926
1581417600000|2020-02-11 10:40:00|4696|4694.5|4700|4699|4701|4700|4695|4694|5032
1581417900000|2020-02-11 10:45:00|4701|4699.5|4698.5|4697.5|4702|4700.5|4698|4697.5|3465
1581418200000|2020-02-11 10:50:00|4699|4698|4699|4698|4701|4700|4695|4694.5|19564
1581418500000|2020-02-11 10:55:00|4699.5|4697.5|4697.5|4696.5|4702|4701|4696.5|4695.5|7213
1581418800000|2020-02-11 11:00:00|4698|4697|4702|4700.5|4705|4703.5|4697|4696.5|17675
1581419100000|2020-02-11 11:05:00|4701.5|4701|4705|4703.5|4705|4703.5|4700.5|4700|6200
1581419400000|2020-02-11 11:10:00|4704.5|4703|4699.5|4698|4707|4706|4698.5|4697|19534
1581419700000|2020-02-11 11:15:00|4699|4698.5|4697.5|4696|4699.5|4698.5|4694.5|4693.5|9951
1581420000000|2020-02-11 11:20:00|4697|4696.5|4694.5|4693.5|4697|4696.5|4694.5|4693.5|5911
1581420300000|2020-02-11 11:25:00|4693.5|4693|4692|4691.5|4694.5|4693.5|4691.5|4691|6941
1581420600000|2020-02-11 11:30:00|4691.5|4691|4691.5|4690.5|4693|4692|4690.5|4689.5|8117
1581420900000|2020-02-11 11:35:00|4691|4690|4687|4686|4691|4690|4686.5|4686|4019
1581421200000|2020-02-11 11:40:00|4686.5|4686.5|4684.5|4683|4687.5|4686.5|4684|4683|3765
1581421500000|2020-02-11 11:45:00|4685|4683.5|4684.5|4683.5|4686|4684.5|4682|4681|8495
1581421800000|2020-02-11 11:50:00|4685|4684|4685|4684.5|4686.5|4686|4685|4684|2769
1581422100000|2020-02-11 11:55:00|4684.5|4684|4683|4681.5|4685|4684|4682.5|4681|6372
1581422400000|2020-02-11 12:00:00|4688|4685.5|4685|4684|4688|4687|4684.5|4683.5|10007
1581422700000|2020-02-11 12:05:00|4684.5|4684.5|4681.5|4680.5|4684.5|4684.5|4680|4679.5|2573
1581423000000|2020-02-11 12:10:00|4681|4680|4680.5|4679.5|4681.5|4680.5|4680|4679|3268
1581423300000|2020-02-11 12:15:00|4680|4679|4680.5|4679.5|4681.5|4680.5|4677.5|4676.5|5826
1581423600000|2020-02-11 12:20:00|4681|4680|4678.5|4677|4683|4682|4678|4677|11528
1581423900000|2020-02-11 12:25:00|4678|4677.5|4680.5|4679.5|4682.5|4681.5|4676.5|4675.5|6725
1581424200000|2020-02-11 12:30:00|4681.5|4679|4679.5|4678.5|4682.5|4681.5|4679.5|4678.5|4196
1581424500000|2020-02-11 12:35:00|4679|4679|4679|4678.5|4680.5|4679.5|4677.5|4677|2280
1581424800000|2020-02-11 12:40:00|4679.5|4679|4676.5|4675.5|4679.5|4679|4676.5|4675|7269
1581425100000|2020-02-11 12:45:00|4677|4676|4677.5|4676.5|4678|4677|4675.5|4674.5|9118
1581425400000|2020-02-11 12:50:00|4678|4677|4679.5|4678|4680|4678.5|4676.5|4676|7604
1581425700000|2020-02-11 12:55:00|4680|4678.5|4681.5|4680.5|4684.5|4683.5|4679.5|4678.5|8554
1581426000000|2020-02-11 13:00:00|4681|4680|4683.5|4682.5|4684.5|4683.5|4680|4679|5103
1581426300000|2020-02-11 13:05:00|4684|4683|4685|4684|4685.5|4684.5|4682|4681|2951
1581426600000|2020-02-11 13:10:00|4684.5|4683.5|4685|4684.5|4686|4685.5|4683.5|4683|8785
1581426900000|2020-02-11 13:15:00|4685.5|4685|4683|4682.5|4686.5|4686|4683|4682.5|26752
1581427200000|2020-02-11 13:20:00|4683.5|4682|4685|4683.5|4685|4684|4682|4681.5|5009
1581427500000|2020-02-11 13:25:00|4685.5|4684|4682|4681.5|4685.5|4685|4681.5|4680.5|11461
1581427800000|2020-02-11 13:30:00|4682.5|4681|4684.5|4684|4685.5|4684.5|4682|4681|9993
1581428100000|2020-02-11 13:35:00|4685|4683.5|4685|4684|4686|4685|4684|4683|9893
1581428400000|2020-02-11 13:40:00|4684.5|4683.5|4682.5|4681.5|4685|4683.5|4682|4681.5|5405
1581428700000|2020-02-11 13:45:00|4682|4681|4683|4682|4683|4682|4681|4680.5|10526
1581429000000|2020-02-11 13:50:00|4682.5|4682.5|4684.5|4683.5|4686.5|4685.5|4682.5|4682|16566
1581429300000|2020-02-11 13:55:00|4685|4684|4684.5|4683.5|4685.5|4684.5|4683.5|4683|21966
1581429600000|2020-02-11 14:00:00|4685|4684|4687.5|4686.5|4688|4686.5|4683|4682.5|21365
1581429900000|2020-02-11 14:05:00|4687|4686|4683|4682|4687|4686.5|4681.5|4680.5|6337
1581430200000|2020-02-11 14:10:00|4682.5|4681.5|4680.5|4679.5|4682.5|4681.5|4680|4679.5|4794
1581430500000|2020-02-11 14:15:00|4681|4680|4680.5|4679.5|4682.5|4681.5|4677.5|4677|14485
1581430800000|2020-02-11 14:20:00|4681|4680|4675|4674|4681.5|4680|4675|4674|15723
1581431100000|2020-02-11 14:25:00|4674|4673.5|4681.5|4680.5|4682|4681.5|4673.5|4672.5|24417
1581431400000|2020-02-11 14:30:00|4682|4681|4680.5|4679.5|4683.5|4682.5|4678.5|4678|21601
1581431700000|2020-02-11 14:35:00|4681|4680|4681.5|4681|4684.5|4683.5|4679.5|4679|15986
1581432000000|2020-02-11 14:40:00|4682|4681.5|4683.5|4682.5|4683.5|4682.5|4680|4679|33067
1581432300000|2020-02-11 14:45:00|4684|4683|4680.5|4680|4685|4684|4680.5|4680|4396
1581432600000|2020-02-11 14:50:00|4680|4679.5|4682|4681|4684|4682.5|4679.5|4679|31412
1581432900000|2020-02-11 14:55:00|4682.5|4681.5|4681.5|4680.5|4684|4682.5|4680.5|4679.5|10402
1581433200000|2020-02-11 15:00:00|4682|4681|4685|4683.5|4686.5|4685.5|4679|4678|27381
1581433500000|2020-02-11 15:05:00|4684.5|4684|4684|4683|4685|4684|4683|4682|9563
1581433800000|2020-02-11 15:10:00|4684.5|4683.5|4683|4682.5|4685.5|4684.5|4679|4678.5|17225
1581434100000|2020-02-11 15:15:00|4683.5|4683|4691.5|4690.5|4691.5|4690.5|4683|4682.5|20162
1581434400000|2020-02-11 15:20:00|4692|4691|4694.5|4693.5|4695|4694|4691|4690|11372
1581434700000|2020-02-11 15:25:00|4695|4693|4694|4693|4695|4693.5|4692|4691.5|12118
1581435000000|2020-02-11 15:30:00|4693.5|4692.5|4692|4691.5|4694|4692.5|4691|4690|39248
1581435300000|2020-02-11 15:35:00|4691.5|4691|4686.5|4686|4693|4692|4686.5|4686|20421
1581435600000|2020-02-11 15:40:00|4687|4686.5|4685|4684.5|4687.5|4687|4684.5|4684|21366
1581435900000|2020-02-11 15:45:00|4684.5|4684|4682|4681.5|4685.5|4685|4682|4681.5|24670
1581436200000|2020-02-11 15:50:00|4681.5|4681|4681|4680|4682|4681.5|4679.5|4678.5|9010
1581436500000|2020-02-11 15:55:00|4680.5|4680.5|4685|4684.5|4687.5|4686.5|4680.5|4680.5|12876
1581436800000|2020-02-11 16:00:00|4684.5|4684|4686|4685.5|4687.5|4687|4683|4682.5|27537
1581437100000|2020-02-11 16:05:00|4685.5|4685|4688.5|4687.5|4689|4687.5|4684|4683.5|17275
1581437400000|2020-02-11 16:10:00|4688|4687|4687|4686|4688.5|4687|4684.5|4684|13510
1581437700000|2020-02-11 16:15:00|4686.5|4685.5|4686.5|4686|4689|4688.5|4686|4685.5|8928
1581438000000|2020-02-11 16:20:00|4687|4685.5|4688.5|4687.5|4689.5|4689|4686.5|4685.5|19303
1581438300000|2020-02-11 16:25:00|4688|4688|4692|4690|4692|4690|4686.5|4686|9469
1581494400000|2020-02-12 08:00:00|4699.5|4689|4687.5|4682.5|4699.5|4691.5|4680.5|4677|42615
1581494700000|2020-02-12 08:05:00|4687|4682|4680.5|4678.5|4687|4685|4676|4674|23786
1581495000000|2020-02-12 08:10:00|4681|4679|4677.5|4676.5|4688.5|4687.5|4677|4676|14585
1581495300000|2020-02-12 08:15:00|4678|4677|4675|4674.5|4680|4678.5|4674|4673|26547
1581495600000|2020-02-12 08:20:00|4674.5|4674|4681|4680|4684|4683|4673.5|4672|17306
1581495900000|2020-02-12 08:25:00|4680.5|4679.5|4678|4676.5|4684|4683.5|4675|4674|17789
1581496200000|2020-02-12 08:30:00|4677.5|4676|4681|4680|4685.5|4684.5|4675|4674|25009
1581496500000|2020-02-12 08:35:00|4680.5|4680.5|4674.5|4673.5|4680.5|4680.5|4674.5|4672.5|23696
1581496800000|2020-02-12 08:40:00|4675|4674|4671.5|4670.5|4678|4677|4671.5|4670.5|11220
1581497100000|2020-02-12 08:45:00|4671|4671|4680|4679.5|4681|4679.5|4670|4668|13663
1581497400000|2020-02-12 08:50:00|4680.5|4680|4665|4664.5|4680.5|4680|4662.5|4662|14926
1581497700000|2020-02-12 08:55:00|4664.5|4664|4665.5|4664.5|4667|4666.5|4663.5|4663|12469
1581498000000|2020-02-12 09:00:00|4666|4665|4664.5|4663|4666|4665.5|4661.5|4659.5|14065
1581498300000|2020-02-12 09:05:00|4664|4662.5|4669|4668|4671.5|4670.5|4663.5|4662.5|12487
1581498600000|2020-02-12 09:10:00|4669.5|4668.5|4671|4670|4671.5|4670.5|4667.5|4666|6361
1581498900000|2020-02-12 09:15:00|4671.5|4670.5|4673.5|4673|4674.5|4673.5|4670|4669|15051
1581499200000|2020-02-12 09:20:00|4674|4672.5|4676.5|4675.5|4676.5|4675.5|4672.5|4671.5|14479
1581499500000|2020-02-12 09:25:00|4677|4676|4668.5|4668|4677|4676.5|4667.5|4666.5|12143
1581499800000|2020-02-12 09:30:00|4669|4668.5|4662.5|4662|4670.5|4670|4662.5|4662|11806
1581500100000|2020-02-12 09:35:00|4662|4661.5|4664|4663|4667.5|4667|4661.5|4660.5|16604
1581500400000|2020-02-12 09:40:00|4664.5|4663.5|4658.5|4657.5|4666|4664.5|4658|4657|15034
1581500700000|2020-02-12 09:45:00|4659|4658|4660|4659|4661.5|4661|4657.5|4657|14406
1581501000000|2020-02-12 09:50:00|4660.5|4659.5|4662.5|4662|4662.5|4662|4659.5|4659|13859
1581501300000|2020-02-12 09:55:00|4662|4661.5|4657|4656.5|4662|4662|4656.5|4656|7133
1581501600000|2020-02-12 10:00:00|4656.5|4656|4657|4656.5|4658.5|4657.5|4655.5|4654|10031
1581501900000|2020-02-12 10:05:00|4657.5|4657|4658.5|4657.5|4658.5|4657.5|4655|4654|10932
1581502200000|2020-02-12 10:10:00|4658|4657|4658|4657|4660|4659|4656|4655.5|9457
1581502500000|2020-02-12 10:15:00|4658.5|4657.5|4663.5|4662|4664|4662.5|4658.5|4657.5|8552
1581502800000|2020-02-12 10:20:00|4663|4661.5|4660|4659|4663|4662|4660|4659|9086
1581503100000|2020-02-12 10:25:00|4660.5|4659.5|4664|4663|4664.5|4663.5|4659|4658|8358
1581503400000|2020-02-12 10:30:00|4663.5|4662.5|4664|4663|4664.5|4663.5|4661.5|4660.5|3993
1581503700000|2020-02-12 10:35:00|4664.5|4663.5|4665|4664|4665.5|4664.5|4663|4662.5|7014
1581504000000|2020-02-12 10:40:00|4664.5|4663.5|4664.5|4664|4665.5|4664|4661.5|4660.5|7683
1581504300000|2020-02-12 10:45:00|4665|4663.5|4663.5|4663|4665.5|4664|4662|4661|13824
1581504600000|2020-02-12 10:50:00|4664|4663.5|4662.5|4662|4664.5|4663.5|4662.5|4661.5|5052
1581504900000|2020-02-12 10:55:00|4663|4661.5|4662|4661.5|4663|4661.5|4660.5|4660|3318
1581505200000|2020-02-12 11:00:00|4662.5|4662|4659|4658.5|4662.5|4662|4659|4658|7477
1581505500000|2020-02-12 11:05:00|4659.5|4659|4664.5|4663.5|4664.5|4664|4659.5|4659|8423
1581505800000|2020-02-12 11:10:00|4664|4663|4663|4662|4665|4663.5|4662.5|4662|3822
1581506100000|2020-02-12 11:15:00|4662.5|4662.5|4667.5|4666.5|4668|4667|4662.5|4662.5|12308
1581506400000|2020-02-12 11:20:00|4667|4666|4666.5|4666|4668.5|4667.5|4665.5|4664.5|18910
1581506700000|2020-02-12 11:25:00|4666|4665.5|4668|4667|4669|4668|4665.5|4664.5|12321
1581507000000|2020-02-12 11:30:00|4669|4667.5|4669.5|4668.5|4671|4669.5|4668|4667.5|4150
1581507300000|2020-02-12 11:35:00|4670|4669|4670.5|4670|4670.5|4670|4669.5|4668.5|3490
1581507600000|2020-02-12 11:40:00|4671|4670.5|4673|4672.5|4674|4673.5|4669|4668.5|13818
1581507900000|2020-02-12 11:45:00|4672.5|4672|4672.5|4672|4673|4672|4670.5|4670|7190
1581508200000|2020-02-12 11:50:00|4672|4671.5|4670.5|4670|4672.5|4672|4669|4668|9895
1581508500000|2020-02-12 11:55:00|4671|4670.5|4670.5|4669.5|4671|4670.5|4667.5|4666.5|27833
1581508800000|2020-02-12 12:00:00|4670|4669|4670.5|4670|4671|4670.5|4669.5|4668.5|6570
1581509100000|2020-02-12 12:05:00|4671|4670.5|4670.5|4669.5|4671|4670.5|4668|4667.5|10786
1581509400000|2020-02-12 12:10:00|4671|4670|4674|4673|4674.5|4674|4671|4669.5|4907
1581509700000|2020-02-12 12:15:00|4674.5|4672.5|4674|4673|4677|4676|4674|4672.5|5990
1581510000000|2020-02-12 12:20:00|4673.5|4672.5|4670|4669.5|4673.5|4672.5|4670|4669|4658
1581510300000|2020-02-12 12:25:00|4669.5|4669|4669|4668|4671|4670|4669|4668|9022
1581510600000|2020-02-12 12:30:00|4668.5|4667.5|4667|4666|4669|4668|4666.5|4665.5|8425
1581510900000|2020-02-12 12:35:00|4666.5|4666.5|4668|4667|4668.5|4668|4666.5|4666.5|5625
1581511200000|2020-02-12 12:40:00|4667.5|4666.5|4667|4666|4668|4667|4666|4665|6180
1581511500000|2020-02-12 12:45:00|4666.5|4665.5|4664.5|4663.5|4667|4666|4664.5|4663.5|7368
1581511800000|2020-02-12 12:50:00|4665|4664|4664.5|4664|4667|4666|4664.5|4663.5|9042
1581512100000|2020-02-12 12:55:00|4664|4663.5|4666.5|4665.5|4667|4666|4664|4663|5837
1581512400000|2020-02-12 13:00:00|4667|4666|4665.5|4664.5|4667|4666.5|4665|4664.5|4088
1581512700000|2020-02-12 13:05:00|4665|4665|4663.5|4662.5|4666.5|4665.5|4663.5|4662.5|5206
1581513000000|2020-02-12 13:10:00|4664|4663|4665.5|4664|4665.5|4664.5|4662.5|4661|13097
1581513300000|2020-02-12 13:15:00|4666|4664.5|4664|4663.5|4667|4666.5|4663|4662.5|4045
1581513600000|2020-02-12 13:20:00|4664.5|4664|4665|4664.5|4666|4665.5|4664.5|4663.5|16053
1581513900000|2020-02-12 13:25:00|4664.5|4664|4660.5|4659.5|4667.5|4666.5|4659.5|4659|23390
1581514200000|2020-02-12 13:30:00|4661|4660|4664|4663.5|4665.5|4665|4660.5|4660|16966
1581514500000|2020-02-12 13:35:00|4663.5|4663|4662|4661.5|4663.5|4663|4661|4660.5|23221
1581514800000|2020-02-12 13:40:00|4662.5|4662|4660|4659|4663|4662.5|4660|4659|20778
1581515100000|2020-02-12 13:45:00|4660.5|4659.5|4659|4658|4662.5|4662|4659|4658|15681
1581515400000|2020-02-12 13:50:00|4658.5|4657.5|4664|4663.5|4664|4663.5|4658|4657.5|14949
1581515700000|2020-02-12 13:55:00|4663.5|4663|4660|4659.5|4664.5|4663.5|4659|4658|8631
1581516000000|2020-02-12 14:00:00|4660.5|4660|4664|4663.5|4665|4664.5|4659.5|4658.5|18238
1581516300000|2020-02-12 14:05:00|4663.5|4663|4659.5|4658.5|4664|4663.5|4659.5|4658.5|19535
1581516600000|2020-02-12 14:10:00|4659|4658|4658|4657.5|4660.5|4660|4658|4657.5|15026
1581516900000|2020-02-12 14:15:00|4657.5|4657|4655.5|4655|4659.5|4658.5|4655|4654.5|21360
1581517200000|2020-02-12 14:20:00|4655|4654.5|4657.5|4656.5|4658.5|4657.5|4654.5|4653.5|12203
1581517500000|2020-02-12 14:25:00|4657|4657|4657.5|4657|4658.5|4657.5|4656|4655|6483
1581517800000|2020-02-12 14:30:00|4657|4656.5|4660.5|4659.5|4662|4661|4655.5|4655|40308
1581518100000|2020-02-12 14:35:00|4660|4659|4660.5|4660|4662|4661.5|4658|4657.5|32374
1581518400000|2020-02-12 14:40:00|4660|4659.5|4658|4657|4661.5|4661|4657|4656.5|20406
1581518700000|2020-02-12 14:45:00|4657.5|4657.5|4660|4659|4661|4660|4657.5|4657|17819
1581519000000|2020-02-12 14:50:00|4660.5|4659.5|4659.5|4658.5|4661|4660.5|4658.5|4657.5|37494
1581519300000|2020-02-12 14:55:00|4659|4659|4660|4659|4660.5|4659.5|4657.5|4657|23107
1581519600000|2020-02-12 15:00:00|4660.5|4659.5|4660.5|4659.5|4661.5|4660|4656|4655|23972
1581519900000|2020-02-12 15:05:00|4660|4659|4656|4655|4660.5|4660|4655.5|4654|16467
1581520200000|2020-02-12 15:10:00|4656.5|4655.5|4657|4656.5|4660.5|4660|4656.5|4655|18227
1581520500000|2020-02-12 15:15:00|4657.5|4656|4659.5|4658.5|4660|4659|4655|4654.5|12341
1581520800000|2020-02-12 15:20:00|4660|4659|4656|4655.5|4661|4660.5|4656|4655|21187
1581521100000|2020-02-12 15:25:00|4656.5|4655|4662|4661.5|4663|4662|4654.5|4654|31159
1581521400000|2020-02-12 15:30:00|4662.5|4661|4656.5|4656|4662.5|4661.5|4656|4655.5|27180
1581521700000|2020-02-12 15:35:00|4657|4656.5|4656|4655|4657.5|4657|4654|4653|14424
1581522000000|2020-02-12 15:40:00|4655.5|4654.5|4658.5|4658|4659|4658|4655|4654.5|17923
1581522300000|2020-02-12 15:45:00|4659|4658.5|4660|4659|4661|4660.5|4658.5|4658|25419
1581522600000|2020-02-12 15:50:00|4659.5|4659.5|4656|4654.5|4661.5|4660.5|4656|4654.5|23173
1581522900000|2020-02-12 15:55:00|4655.5|4654|4657.5|4657|4658|4657.5|4653.5|4652.5|30773
1581523200000|2020-02-12 16:00:00|4657|4656.5|4659.5|4658.5|4663|4662|4657|4656|28578
1581523500000|2020-02-12 16:05:00|4659|4659|4660|4659.5|4661|4660.5|4658|4657.5|17639
1581523800000|2020-02-12 16:10:00|4660.5|4659|4657.5|4656.5|4660.5|4659.5|4657.5|4656.5|22065
1581524100000|2020-02-12 16:15:00|4657|4656|4657|4656.5|4657.5|4656.5|4655|4654|27418
1581524400000|2020-02-12 16:20:00|4657.5|4657|4657|4656.5|4658|4657.5|4655|4654|63648
1581524700000|2020-02-12 16:25:00|4657.5|4657|4657|4656|4660|4659|4654.5|4653.5|34012
1581580800000|2020-02-13 08:00:00|4661.5|4644.5|4639|4634.5|4661.5|4651.5|4635.5|4624|21800
1581581100000|2020-02-13 08:05:00|4638.5|4634|4624.5|4621.5|4638.5|4634|4624|4621|5253
1581581400000|2020-02-13 08:10:00|4625|4622.5|4625|4623|4626|4624|4617|4615|14161
1581581700000|2020-02-13 08:15:00|4624.5|4622.5|4623|4622|4627.5|4626|4621|4619.5|16941
1581582000000|2020-02-13 08:20:00|4622.5|4621.5|4637.5|4636|4637.5|4636|4620.5|4619.5|15762
1581582300000|2020-02-13 08:25:00|4638|4636.5|4627.5|4625.5|4641|4639|4627.5|4625|17654
1581582600000|2020-02-13 08:30:00|4627|4626|4634|4633|4634.5|4633|4626.5|4624|8936
1581582900000|2020-02-13 08:35:00|4634.5|4632.5|4642|4640.5|4645|4642.5|4634|4632|13201
1581583200000|2020-02-13 08:40:00|4641.5|4640|4645.5|4643.5|4647.5|4645.5|4640.5|4639|8944
1581583500000|2020-02-13 08:45:00|4645|4643|4641.5|4640|4648.5|4647|4641|4640|7164
1581583800000|2020-02-13 08:50:00|4641|4640.5|4643.5|4641.5|4644.5|4643|4640.5|4639|3678
1581584100000|2020-02-13 08:55:00|4644|4642|4637.5|4636|4646.5|4645|4635|4633.5|7143
1581584400000|2020-02-13 09:00:00|4637|4635.5|4641|4640|4643|4641.5|4632.5|4631.5|5805
1581584700000|2020-02-13 09:05:00|4641.5|4640.5|4639.5|4638|4643.5|4642|4637.5|4636.5|4880
1581585000000|2020-02-13 09:10:00|4640|4638.5|4639.5|4638.5|4642.5|4640.5|4638|4637|6600
1581585300000|2020-02-13 09:15:00|4639|4638|4638.5|4637|4642.5|4641.5|4638|4637|10344
1581585600000|2020-02-13 09:20:00|4639|4637.5|4636|4634.5|4642.5|4641|4635.5|4634.5|6376
1581585900000|2020-02-13 09:25:00|4635.5|4635|4628.5|4626.5|4636.5|4635|4628|4626|7717
1581586200000|2020-02-13 09:30:00|4627.5|4627|4626|4625|4630.5|4629|4625|4624|9639
1581586500000|2020-02-13 09:35:00|4626.5|4625.5|4634|4632.5|4634|4632.5|4626|4625|7803
1581586800000|2020-02-13 09:40:00|4633.5|4633|4636|4635|4636.5|4635.5|4630.5|4629.5|23266
1581587100000|2020-02-13 09:45:00|4635.5|4634.5|4628.5|4627.5|4636|4635|4628|4627.5|13185
1581587400000|2020-02-13 09:50:00|4629|4628|4627|4626|4629.5|4628|4620|4618.5|29707
1581587700000|2020-02-13 09:55:00|4627.5|4626.5|4624|4622.5|4628.5|4627|4622|4621|27031
1581588000000|2020-02-13 10:00:00|4623.5|4622|4614.5|4613.5|4624|4622|4614.5|4613.5|35704
1581588300000|2020-02-13 10:05:00|4614|4613|4610.5|4609.5|4615.5|4614|4607|4606|18357
1581588600000|2020-02-13 10:10:00|4610|4609|4612.5|4611|4614|4612.5|4604.5|4603.5|10998
1581588900000|2020-02-13 10:15:00|4612|4611.5|4609|4608|4614|4613|4608|4607|6244
1581589200000|2020-02-13 10:20:00|4608.5|4607.5|4612|4611|4614.5|4613|4608.5|4607.5|6466
1581589500000|2020-02-13 10:25:00|4611.5|4610.5|4621.5|4621|4623|4621.5|4611.5|4609.5|12722
1581589800000|2020-02-13 10:30:00|4621|4620|4617|4615.5|4621|4620|4614|4613.5|8702
1581590100000|2020-02-13 10:35:00|4616.5|4615|4616.5|4615.5|4617.5|4616.5|4612|4611.5|6624
1581590400000|2020-02-13 10:40:00|4617|4615|4612|4611|4617|4615|4610|4609.5|8698
1581590700000|2020-02-13 10:45:00|4611.5|4610.5|4609|4608.5|4612|4611|4609|4608|5569
1581591000000|2020-02-13 10:50:00|4608.5|4608|4606.5|4605.5|4610|4609|4606|4605.5|8988
1581591300000|2020-02-13 10:55:00|4607|4606|4604|4603|4607|4606|4603|4602.5|11499
1581591600000|2020-02-13 11:00:00|4604.5|4602.5|4602.5|4601.5|4604.5|4604|4598|4597|26584
1581591900000|2020-02-13 11:05:00|4602|4601|4600|4599.5|4603.5|4603|4597.5|4597|17096
1581592200000|2020-02-13 11:10:00|4600.5|4600|4599|4597.5|4601.5|4600.5|4598|4597|8216
1581592500000|2020-02-13 11:15:00|4598.5|4598|4601.5|4600.5|4602|4601.5|4597.5|4597|15194
1581592800000|2020-02-13 11:20:00|4602|4601|4601|4600.5|4602.5|4601.5|4600.5|4600|6096
1581593100000|2020-02-13 11:25:00|4601.5|4601|4597.5|4596.5|4601.5|4601|4597.5|4596.5|17786
1581593400000|2020-02-13 11:30:00|4597|4596|4597.5|4596.5|4598.5|4597.5|4595|4593.5|7594
1581593700000|2020-02-13 11:35:00|4598|4597|4599|4598.5|4601.5|4600|4597|4595.5|6412
1581594000000|2020-02-13 11:40:00|4599.5|4599|4600.5|4600|4602|4601.5|4597|4596|7402
1581594300000|2020-02-13 11:45:00|4600|4599.5|4601.5|4600.5|4603|4602.5|4599|4598|6643
1581594600000|2020-02-13 11:50:00|4601|4600|4602.5|4601.5|4606|4605|4600.5|4600|13105
1581594900000|2020-02-13 11:55:00|4602|4601|4598.5|4597.5|4603.5|4602.5|4598.5|4597|17834
1581595200000|2020-02-13 12:00:00|4599|4597|4598.5|4597.5|4601|4600|4598|4596.5|8262
1581595500000|2020-02-13 12:05:00|4598|4596.5|4593|4592|4599.5|4598.5|4592.5|4591.5|15454
1581595800000|2020-02-13 12:10:00|4592.5|4591.5|4589.5|4589|4592.5|4591.5|4587.5|4587|23633
1581596100000|2020-02-13 12:15:00|4590|4589.5|4584.5|4583|4590.5|4589.5|4584|4582.5|25245
1581596400000|2020-02-13 12:20:00|4584|4583.5|4585|4584.5|4588.5|4587.5|4584|4583.5|16629
1581596700000|2020-02-13 12:25:00|4585.5|4585|4580|4579|4585.5|4585|4578.5|4576.5|31893
1581597000000|2020-02-13 12:30:00|4579.5|4578.5|4580.5|4579.5|4582.5|4581.5|4579|4578|9036
1581597300000|2020-02-13 12:35:00|4580|4580|4573.5|4572.5|4581|4580|4573.5|4572|69512
1581597600000|2020-02-13 12:40:00|4573|4572|4576|4575.5|4576.5|4576|4572.5|4571.5|7109
1581597900000|2020-02-13 12:45:00|4576.5|4575|4581|4580|4582|4581|4576|4575|8301
1581598200000|2020-02-13 12:50:00|4581.5|4580.5|4584.5|4583|4587.5|4586.5|4581|4580|7827
1581598500000|2020-02-13 12:55:00|4584|4583.5|4587|4585.5|4587|4585.5|4583.5|4583|5743
1581598800000|2020-02-13 13:00:00|4587.5|4586|4589|4587.5|4590|4589|4587|4586|6017
1581599100000|2020-02-13 13:05:00|4588.5|4588|4586.5|4585.5|4589|4588.5|4584.5|4584|11349
1581599400000|2020-02-13 13:10:00|4586|4585|4585.5|4584.5|4586.5|4586|4584.5|4583.5|8620
1581599700000|2020-02-13 13:15:00|4585|4584|4578|4577|4585.5|4584.5|4577.5|4577|7423
1581600000000|2020-02-13 13:20:00|4578.5|4577.5|4582|4581|4582|4581.5|4575.5|4574.5|11355
1581600300000|2020-02-13 13:25:00|4582.5|4581.5|4582|4581|4583.5|4582|4580|4578.5|9504
1581600600000|2020-02-13 13:30:00|4582.5|4581.5|4587|4585.5|4587|4585.5|4581.5|4581|7715
1581600900000|2020-02-13 13:35:00|4586.5|4585|4579.5|4579|4586.5|4585|4577.5|4576|9116
1581601200000|2020-02-13 13:40:00|4580|4579.5|4582|4581|4584|4583|4579|4578|11812
1581601500000|2020-02-13 13:45:00|4581.5|4580.5|4585.5|4585|4587|4585.5|4581|4580.5|9030
1581601800000|2020-02-13 13:50:00|4585|4584.5|4588.5|4587.5|4589|4588|4584.5|4583.5|13368
1581602100000|2020-02-13 13:55:00|4588|4587|4590|4589|4592.5|4591|4587.5|4587|12895
1581602400000|2020-02-13 14:00:00|4590.5|4589.5|4590|4589.5|4591|4590|4587.5|4587|33739
1581602700000|2020-02-13 14:05:00|4590.5|4589|4591.5|4590|4593|4591.5|4589|4587.5|9712
1581603000000|2020-02-13 14:10:00|4591|4590.5|4592.5|4591.5|4593|4592|4588|4587.5|10213
1581603300000|2020-02-13 14:15:00|4592|4591|4595|4594.5|4596|4594.5|4590.5|4590|5242
1581603600000|2020-02-13 14:20:00|4594.5|4594|4597.5|4596|4598.5|4597|4594.5|4594|9345
1581603900000|2020-02-13 14:25:00|4598|4596.5|4603|4602.5|4603|4602.5|4594.5|4594|23725
1581604200000|2020-02-13 14:30:00|4603.5|4603|4600|4599.5|4608.5|4607.5|4600|4598.5|61368
1581604500000|2020-02-13 14:35:00|4600.5|4600|4594|4592.5|4602.5|4601.5|4592.5|4592|17300
1581604800000|2020-02-13 14:40:00|4593.5|4592|4593|4592|4596.5|4595.5|4591.5|4590.5|34147
1581605100000|2020-02-13 14:45:00|4593.5|4592.5|4599.5|4598.5|4600|4599.5|4592|4591.5|38097
1581605400000|2020-02-13 14:50:00|4600|4599|4599.5|4598.5|4604.5|4604|4597.5|4596.5|43363
1581605700000|2020-02-13 14:55:00|4600|4599|4598|4597|4603|4602|4598|4597|27737
1581606000000|2020-02-13 15:00:00|4598.5|4596.5|4601.5|4600.5|4603|4601|4597.5|4596.5|28376
1581606300000|2020-02-13 15:05:00|4601|4600|4596.5|4595.5|4602|4601|4596|4595.5|18548
1581606600000|2020-02-13 15:10:00|4597|4596|4596|4594.5|4597|4596|4591|4590.5|13062
1581606900000|2020-02-13 15:15:00|4596.5|4595|4593|4592|4596.5|4596|4588.5|4587.5|14461
1581607200000|2020-02-13 15:20:00|4592.5|4592.5|4595|4594.5|4596.5|4596|4591.5|4590.5|53371
1581607500000|2020-02-13 15:25:00|4594.5|4594|4592|4591|4596.5|4595.5|4591.5|4591|16961
1581607800000|2020-02-13 15:30:00|4592.5|4590.5|4591.5|4590.5|4595|4594.5|4590.5|4589.5|16053
1581608100000|2020-02-13 15:35:00|4591|4590|4594|4593.5|4595.5|4594.5|4590.5|4590|19229
1581608400000|2020-02-13 15:40:00|4594.5|4594|4598|4597.5|4599.5|4599|4594|4593.5|18082
1581608700000|2020-02-13 15:45:00|4598.5|4598|4600|4599|4601|4600.5|4598|4597.5|26891
1581609000000|2020-02-13 15:50:00|4599.5|4598.5|4600.5|4600|4602.5|4602|4598.5|4598|21740
1581609300000|2020-02-13 15:55:00|4601|4600.5|4600.5|4600|4603|4602.5|4599|4598|58009
1581609600000|2020-02-13 16:00:00|4601|4599.5|4598.5|4597.5|4601|4600.5|4598|4597.5|33186
1581609900000|2020-02-13 16:05:00|4598|4598|4600.5|4600|4602|4601|4598|4597.5|24272
1581610200000|2020-02-13 16:10:00|4600|4599.5|4603|4602.5|4603.5|4602.5|4600|4599.5|24646
1581610500000|2020-02-13 16:15:00|4603.5|4603|4610.5|4610|4610.5|4610|4603|4602.5|25198
1581610800000|2020-02-13 16:20:00|4611|4610.5|4611|4610.5|4612.5|4612|4607.5|4607|71983
1581611100000|2020-02-13 16:25:00|4611.5|4611|4611.5|4610.5|4613.5|4613|4610|4609.5|32849
1581667200000|2020-02-14 08:00:00|4629.5|4613|4607|4604|4629.5|4617|4607|4602.5|10564
1581667500000|2020-02-14 08:05:00|4608|4604.5|4608.5|4607|4610.5|4609|4602.5|4600.5|21823
1581667800000|2020-02-14 08:10:00|4608|4606.5|4613.5|4612|4614.5|4612|4607.5|4606.5|14978
1581668100000|2020-02-14 08:15:00|4613|4611.5|4608|4606.5|4615|4614.5|4607|4605.5|22436
1581668400000|2020-02-14 08:20:00|4608.5|4607|4610|4609.5|4613|4612|4606.5|4605|13379
1581668700000|2020-02-14 08:25:00|4611|4610|4611|4610|4613.5|4613|4606.5|4605.5|12044
1581669000000|2020-02-14 08:30:00|4611.5|4610.5|4613.5|4611.5|4615|4614|4610.5|4608.5|8712
1581669300000|2020-02-14 08:35:00|4613|4612|4610|4608.5|4615|4614|4610|4608.5|18734
1581669600000|2020-02-14 08:40:00|4609.5|4608|4600|4598.5|4609.5|4608.5|4600|4598|10333
1581669900000|2020-02-14 08:45:00|4600.5|4598|4605.5|4604|4609|4607|4600.5|4597.5|11760
1581670200000|2020-02-14 08:50:00|4605|4603.5|4601.5|4600|4606|4605|4601.5|4600|15440
1581670500000|2020-02-14 08:55:00|4601|4599.5|4600|4599|4601|4600|4594.5|4593.5|5669
1581670800000|2020-02-14 09:00:00|4599.5|4598.5|4594.5|4593|4599.5|4598.5|4592.5|4591|6879
1581671100000|2020-02-14 09:05:00|4594|4592.5|4597|4595.5|4597.5|4596|4590.5|4589|7418
1581671400000|2020-02-14 09:10:00|4597.5|4596|4599.5|4598.5|4600.5|4599|4595.5|4594|8042
1581671700000|2020-02-14 09:15:00|4599|4598|4603|4601|4603|4601.5|4598|4597|15536
1581672000000|2020-02-14 09:20:00|4603.5|4601.5|4604|4603|4610|4608|4603.5|4601.5|4923
1581672300000|2020-02-14 09:25:00|4604.5|4602.5|4603|4602|4606|4605.5|4602|4600.5|9605
1581672600000|2020-02-14 09:30:00|4602.5|4602.5|4602.5|4601|4603.5|4602.5|4599|4597.5|10476
1581672900000|2020-02-14 09:35:00|4602|4600.5|4602|4600.5|4604.5|4603.5|4600|4599|9195
1581673200000|2020-02-14 09:40:00|4601.5|4601|4605.5|4604.5|4607.5|4606|4601|4599|3326
1581673500000|2020-02-14 09:45:00|4605|4604|4602.5|4601|4605|4604|4600.5|4599.5|8188
1581673800000|2020-02-14 09:50:00|4602|4600.5|4606|4605|4606|4605|4601|4600|9845
1581674100000|2020-02-14 09:55:00|4606.5|4605.5|4606.5|4605.5|4608.5|4607|4606.5|4605|4049
1581674400000|2020-02-14 10:00:00|4607|4605|4607|4606|4608|4606.5|4605.5|4604.5|6370
1581674700000|2020-02-14 10:05:00|4606.5|4605.5|4608.5|4607.5|4609|4607.5|4604|4603.5|10385
1581675000000|2020-02-14 10:10:00|4608|4608|4609.5|4608.5|4610.5|4610|4608|4607|9316
1581675300000|2020-02-14 10:15:00|4609|4608|4609.5|4608|4609.5|4609|4606|4605|8754
1581675600000|2020-02-14 10:20:00|4610|4608.5|4612|4610.5|4612|4610.5|4609.5|4608.5|3030
1581675900000|2020-02-14 10:25:00|4611.5|4610|4614|4613.5|4614.5|4613.5|4610|4609|7000
1581676200000|2020-02-14 10:30:00|4614.5|4614.5|4615|4613.5|4615.5|4614.5|4613.5|4613|6637
1581676500000|2020-02-14 10:35:00|4614.5|4613|4611.5|4611|4616|4615.5|4611|4610|11109
1581676800000|2020-02-14 10:40:00|4612|4610.5|4614|4613|4614.5|4614|4611.5|4610.5|16531
1581677100000|2020-02-14 10:45:00|4613.5|4613.5|4613.5|4612|4615|4614|4612|4611|12363
1581677400000|2020-02-14 10:50:00|4613|4612.5|4611|4610|4613.5|4612.5|4608.5|4607.5|11855
1581677700000|2020-02-14 10:55:00|4610.5|4609.5|4607.5|4606.5|4611|4610|4605.5|4604.5|6870
1581678000000|2020-02-14 11:00:00|4607|4607|4603|4602|4607|4607|4602.5|4601.5|7068
1581678300000|2020-02-14 11:05:00|4603.5|4602.5|4605.5|4604.5|4605.5|4604.5|4602|4601|6534
1581678600000|2020-02-14 11:10:00|4605|4605|4609.5|4608|4610|4608|4604.5|4603.5|8547
1581678900000|2020-02-14 11:15:00|4609|4608.5|4610.5|4609|4611|4609.5|4608.5|4608|9261
1581679200000|2020-02-14 11:20:00|4610|4609.5|4612|4610.5|4615.5|4614|4609.5|4608.5|10084
1581679500000|2020-02-14 11:25:00|4611.5|4610|4614.5|4613|4616.5|4616|4611|4610|10922
1581679800000|2020-02-14 11:30:00|4615.5|4613.5|4615|4613.5|4617|4616|4612|4611|11225
1581680100000|2020-02-14 11:35:00|4614.5|4614|4612.5|4611.5|4617|4615.5|4612|4611.5|6200
1581680400000|2020-02-14 11:40:00|4613|4612|4614|4613|4615|4613.5|4611|4609.5|9389
1581680700000|2020-02-14 11:45:00|4613.5|4612.5|4611|4610|4616|4614.5|4611|4609.5|3584
1581681000000|2020-02-14 11:50:00|4610.5|4609.5|4609|4608|4611|4610|4607|4606|7218
1581681300000|2020-02-14 11:55:00|4608.5|4607.5|4610|4608.5|4611|4610.5|4608|4607|4989
1581681600000|2020-02-14 12:00:00|4612.5|4611.5|4614.5|4613.5|4614.5|4614|4610|4608.5|7195
1581681900000|2020-02-14 12:05:00|4614|4613|4613|4612|4614|4613|4610|4609.5|5765
1581682200000|2020-02-14 12:10:00|4612.5|4611.5|4610|4609.5|4613|4612|4610|4608.5|11724
1581682500000|2020-02-14 12:15:00|4610.5|4610|4611|4610|4612|4611.5|4608.5|4607.5|9990
1581682800000|2020-02-14 12:20:00|4611.5|4610.5|4609|4608|4613|4612|4609|4608|4911
1581683100000|2020-02-14 12:25:00|4608.5|4608.5|4613|4612|4613.5|4612.5|4608.5|4607|4474
1581683400000|2020-02-14 12:30:00|4612.5|4611.5|4612|4611|4614|4613|4611|4610|3435
1581683700000|2020-02-14 12:35:00|4613|4610.5|4611|4610|4613|4612|4611|4610|3258
1581684000000|2020-02-14 12:40:00|4611.5|4610.5|4615|4614|4616|4615.5|4611.5|4610.5|7276
1581684300000|2020-02-14 12:45:00|4614.5|4613.5|4613.5|4612|4615.5|4614.5|4612|4611|5676
1581684600000|2020-02-14 12:50:00|4613|4612.5|4613.5|4612.5|4615.5|4614.5|4612.5|4612|5953
1581684900000|2020-02-14 12:55:00|4614|4613|4613|4612.5|4614.5|4614|4612|4610.5|7143
1581685200000|2020-02-14 13:00:00|4612.5|4612|4617|4616|4617|4616|4612|4611|5513
1581685500000|2020-02-14 13:05:00|4616.5|4616.5|4618|4617|4618|4617|4615|4614|9703
1581685800000|2020-02-14 13:10:00|4617.5|4616.5|4617|4616|4618.5|4618|4615.5|4614.5|25170
1581686100000|2020-02-14 13:15:00|4617.5|4616.5|4615|4614|4618|4617.5|4615|4614|29071
1581686400000|2020-02-14 13:20:00|4615.5|4614.5|4618|4616.5|4618.5|4617.5|4615.5|4614.5|40953
1581686700000|2020-02-14 13:25:00|4618.5|4617|4624.5|4623|4624.5|4623.5|4615.5|4614.5|45755
1581687000000|2020-02-14 13:30:00|4624|4622.5|4623.5|4622.5|4625|4624.5|4622.5|4621.5|12840
1581687300000|2020-02-14 13:35:00|4624|4623|4623.5|4622|4625|4624.5|4622.5|4621.5|8670
1581687600000|2020-02-14 13:40:00|4624|4622.5|4623.5|4622|4625.5|4624.5|4622.5|4621.5|26827
1581687900000|2020-02-14 13:45:00|4623|4621.5|4620|4619.5|4623.5|4622.5|4619.5|4619|12303
1581688200000|2020-02-14 13:50:00|4620.5|4619|4619|4618|4620.5|4619.5|4616.5|4616|8937
1581688500000|2020-02-14 13:55:00|4619.5|4617.5|4621.5|4620|4622|4621.5|4619|4617.5|10253
1581688800000|2020-02-14 14:00:00|4622|4620.5|4623|4622.5|4624|4623|4622|4620.5|4601
1581689100000|2020-02-14 14:05:00|4622.5|4622|4617|4616.5|4624.5|4623.5|4617|4616.5|18405
1581689400000|2020-02-14 14:10:00|4618|4617|4619|4617.5|4619|4618|4616|4615.5|16930
1581689700000|2020-02-14 14:15:00|4619.5|4618|4616.5|4616|4621.5|4620.5|4616|4615|30021
1581690000000|2020-02-14 14:20:00|4617|4615.5|4619|4618|4620|4619|4616|4615.5|40673
1581690300000|2020-02-14 14:25:00|4619.5|4617.5|4616|4615|4620|4619|4613.5|4613|25344
1581690600000|2020-02-14 14:30:00|4615.5|4615.5|4617|4616|4618|4617|4614|4613.5|59238
1581690900000|2020-02-14 14:35:00|4617.5|4616.5|4620|4619|4620|4619|4616.5|4615.5|22381
1581691200000|2020-02-14 14:40:00|4619.5|4618.5|4621.5|4619.5|4622.5|4621.5|4618.5|4617.5|28985
1581691500000|2020-02-14 14:45:00|4621|4619|4621|4620.5|4623|4621.5|4618.5|4618|30059
1581691800000|2020-02-14 14:50:00|4621.5|4621|4613.5|4613|4621.5|4621|4613.5|4612.5|62515
1581692100000|2020-02-14 14:55:00|4613|4612.5|4614|4613|4614|4613.5|4610.5|4610|27146
1581692400000|2020-02-14 15:00:00|4615|4613.5|4611|4610.5|4615|4614.5|4610.5|4609.5|37280
1581692700000|2020-02-14 15:05:00|4611.5|4611|4608|4607|4612|4611|4607.5|4607|24294
1581693000000|2020-02-14 15:10:00|4607.5|4607.5|4609|4608.5|4610|4609|4607.5|4606.5|14429
1581693300000|2020-02-14 15:15:00|4609.5|4609|4610|4609|4610.5|4610|4608.5|4608|20017
1581693600000|2020-02-14 15:20:00|4609.5|4609.5|4610.5|4609.5|4610.5|4609.5|4607|4606.5|15864
1581693900000|2020-02-14 15:25:00|4610|4610|4607|4606.5|4611|4610.5|4607|4606.5|22503
1581694200000|2020-02-14 15:30:00|4607.5|4607|4609.5|4609|4611|4610|4607|4606.5|33256
1581694500000|2020-02-14 15:35:00|4610|4609.5|4612.5|4611.5|4613|4611.5|4609.5|4608.5|26184
1581694800000|2020-02-14 15:40:00|4613|4612|4609.5|4608.5|4614|4613|4609.5|4608.5|37045
1581695100000|2020-02-14 15:45:00|4610|4609|4612.5|4611.5|4613.5|4613|4610|4608.5|23453
1581695400000|2020-02-14 15:50:00|4612|4611|4612|4611|4615|4614|4611.5|4610.5|25849
1581695700000|2020-02-14 15:55:00|4611.5|4611.5|4609.5|4609|4612|4611.5|4608.5|4608|27226
1581696000000|2020-02-14 16:00:00|4610|4609.5|4609|4608|4611.5|4610.5|4607|4606|20906
1581696300000|2020-02-14 16:05:00|4609.5|4608.5|4606.5|4606|4610|4609.5|4606.5|4605.5|21471
1581696600000|2020-02-14 16:10:00|4607|4606.5|4610|4609.5|4610|4609.5|4605.5|4604.5|29053
1581696900000|2020-02-14 16:15:00|4609.5|4609|4609|4608.5|4610.5|4609.5|4607.5|4607|32304
1581697200000|2020-02-14 16:20:00|4608.5|4608|4604|4603.5|4609|4608.5|4604|4603.5|42585
1581697500000|2020-02-14 16:25:00|4603.5|4603|4605|4604.5|4606.5|4606|4602.5|4602|29059
1581926400000|2020-02-17 08:00:00|4632.5|4618.5|4617|4615|4632.5|4623.5|4615|4610|74985
1581926700000|2020-02-17 08:05:00|4617.5|4615.5|4616.5|4615|4627|4625|4613|4610|16453
1581927000000|2020-02-17 08:10:00|4617.5|4615.5|4617|4616.5|4622|4620|4612.5|4611.5|31715
1581927300000|2020-02-17 08:15:00|4617.5|4615.5|4619|4617|4624.5|4623|4616|4615.5|9466
1581927600000|2020-02-17 08:20:00|4619.5|4616.5|4620.5|4619|4622.5|4621.5|4617|4616|5111
1581927900000|2020-02-17 08:25:00|4620|4619.5|4618.5|4617.5|4622|4620.5|4617|4616|6406
1581928200000|2020-02-17 08:30:00|4619|4617|4624.5|4623.5|4626.5|4624.5|4618.5|4617|12799
1581928500000|2020-02-17 08:35:00|4625|4624|4633|4631.5|4633.5|4632|4624.5|4623|4775
1581928800000|2020-02-17 08:40:00|4633.5|4632|4626.5|4624.5|4633.5|4632|4624|4622.5|10455
1581929100000|2020-02-17 08:45:00|4626|4625|4624.5|4623.5|4629|4628|4623.5|4622.5|5974
1581929400000|2020-02-17 08:50:00|4624|4623|4630|4628.5|4631|4630|4623|4621.5|10155
1581929700000|2020-02-17 08:55:00|4629.5|4628|4625.5|4624|4629.5|4628|4624|4623.5|4347
1581930000000|2020-02-17 09:00:00|4625|4623.5|4625.5|4624|4627.5|4626.5|4624|4623|6280
1581930300000|2020-02-17 09:05:00|4625|4623.5|4626.5|4625.5|4630|4628.5|4624|4623|3288
1581930600000|2020-02-17 09:10:00|4627|4626|4628|4626.5|4630|4628.5|4625.5|4624.5|4539
1581930900000|2020-02-17 09:15:00|4627.5|4627|4636|4635|4636|4635|4627|4626.5|5150
1581931200000|2020-02-17 09:20:00|4636.5|4635.5|4638.5|4637.5|4639.5|4638|4636|4635|7753
1581931500000|2020-02-17 09:25:00|4638|4637|4639|4638.5|4641|4640|4634.5|4633|8182
1581931800000|2020-02-17 09:30:00|4639.5|4638|4642|4641|4642|4641|4639|4637.5|5822
1581932100000|2020-02-17 09:35:00|4641.5|4640.5|4645|4643.5|4645|4644.5|4639.5|4638.5|3085
1581932400000|2020-02-17 09:40:00|4644.5|4644|4643.5|4643|4645|4644.5|4641.5|4640.5|10847
1581932700000|2020-02-17 09:45:00|4643|4642.5|4643.5|4642.5|4645.5|4645|4643|4641.5|7600
1581933000000|2020-02-17 09:50:00|4644|4643|4644.5|4643.5|4646|4645|4642.5|4642|5794
1581933300000|2020-02-17 09:55:00|4645|4643|4643.5|4642.5|4646|4645.5|4642.5|4642|6300
1581933600000|2020-02-17 10:00:00|4643|4642|4644|4643|4646|4645.5|4642.5|4642|5332
1581933900000|2020-02-17 10:05:00|4644.5|4643.5|4646|4645|4647|4646|4643|4642.5|7300
1581934200000|2020-02-17 10:10:00|4645.5|4645.5|4645|4643.5|4647|4646|4643.5|4642.5|5932
1581934500000|2020-02-17 10:15:00|4644.5|4644|4644.5|4644|4647|4646|4642.5|4642|5545
1581934800000|2020-02-17 10:20:00|4644|4643.5|4643|4642|4644.5|4643.5|4642.5|4642|3247
1581935100000|2020-02-17 10:25:00|4643.5|4642.5|4644|4643|4644.5|4643.5|4642|4641|5544
1581935400000|2020-02-17 10:30:00|4643.5|4642.5|4638|4637.5|4644|4642.5|4638|4637.5|54191
1581935700000|2020-02-17 10:35:00|4638.5|4638|4638|4637.5|4640|4639|4636.5|4636|15626
1581936000000|2020-02-17 10:40:00|4638.5|4638|4636|4635|4640.5|4639.5|4635|4634.5|15842
1581936300000|2020-02-17 10:45:00|4636.5|4635.5|4636|4635.5|4636.5|4635.5|4635|4634|5690
1581936600000|2020-02-17 10:50:00|4635.5|4635|4633|4632|4636|4635|4631.5|4631|4888
1581936900000|2020-02-17 10:55:00|4632.5|4632.5|4631.5|4630.5|4634|4633|4630.5|4629.5|6077
1581937200000|2020-02-17 11:00:00|4631|4631|4628|4627|4632|4631.5|4627.5|4626.5|6797
1581937500000|2020-02-17 11:05:00|4628.5|4627.5|4633.5|4632.5|4635|4634|4628|4627.5|14260
1581937800000|2020-02-17 11:10:00|4634|4633|4635|4634|4637.5|4636.5|4633|4631.5|19769
1581938100000|2020-02-17 11:15:00|4634.5|4633.5|4635|4633.5|4635.5|4634.5|4632.5|4632|11274
1581938400000|2020-02-17 11:20:00|4634.5|4634|4633.5|4632.5|4636|4635.5|4632.5|4631.5|5191
1581938700000|2020-02-17 11:25:00|4634|4633.5|4630.5|4629|4635|4634.5|4630|4628.5|5367
1581939000000|2020-02-17 11:30:00|4630|4629.5|4629|4627.5|4630.5|4629.5|4627|4625.5|42836
1581939300000|2020-02-17 11:35:00|4629.5|4628|4632.5|4631.5|4633.5|4632|4629|4628|3158
1581939600000|2020-02-17 11:40:00|4632|4632|4634|4633|4635|4633.5|4631.5|4630.5|5856
1581939900000|2020-02-17 11:45:00|4634.5|4632.5|4631.5|4630.5|4635|4633.5|4631.5|4630.5|6585
1581940200000|2020-02-17 11:50:00|4631|4630|4631|4630.5|4633.5|4632.5|4630.5|4630|5871
1581940500000|2020-02-17 11:55:00|4630.5|4630|4632|4631|4632.5|4632|4630|4629.5|9833
1581940800000|2020-02-17 12:00:00|4631.5|4630.5|4626|4625.5|4631.5|4630.5|4626|4625|4773
1581941100000|2020-02-17 12:05:00|4626.5|4626|4623|4622|4627|4626|4622.5|4622|3841
1581941400000|2020-02-17 12:10:00|4623.5|4621.5|4624|4623|4625|4624.5|4623.5|4621.5|3699
1581941700000|2020-02-17 12:15:00|4624.5|4623.5|4622.5|4621.5|4624.5|4623.5|4619.5|4619|4820
1581942000000|2020-02-17 12:20:00|4623|4622|4626|4624.5|4626|4624.5|4621.5|4620.5|3227
1581942300000|2020-02-17 12:25:00|4625.5|4624|4624.5|4623.5|4625.5|4624.5|4623.5|4623|2703
1581942600000|2020-02-17 12:30:00|4625|4624|4627.5|4627|4628|4627|4624.5|4624|3455
1581942900000|2020-02-17 12:35:00|4628|4627.5|4630.5|4629|4630.5|4630|4628|4627.5|3538
1581943200000|2020-02-17 12:40:00|4630|4628.5|4629|4628.5|4630|4628.5|4627|4626.5|2891
1581943500000|2020-02-17 12:45:00|4629.5|4628|4628.5|4627.5|4631|4630|4628.5|4627.5|2525
1581943800000|2020-02-17 12:50:00|4628|4627|4626|4625|4629.5|4629|4626|4625|2893
1581944100000|2020-02-17 12:55:00|4625.5|4625.5|4626|4625|4627.5|4627|4624.5|4623.5|5839
1581944400000|2020-02-17 13:00:00|4626.5|4625.5|4629|4628|4629|4628|4625|4624.5|3400
1581944700000|2020-02-17 13:05:00|4629.5|4628.5|4628.5|4628|4631.5|4630.5|4628.5|4628|3886
1581945000000|2020-02-17 13:10:00|4629|4628.5|4633|4632|4633.5|4632|4628.5|4628|5984
1581945300000|2020-02-17 13:15:00|4633.5|4632.5|4634|4633|4634.5|4634|4633|4632|2746
1581945600000|2020-02-17 13:20:00|4634.5|4633.5|4634.5|4633.5|4635|4634.5|4633.5|4633|3104
1581945900000|2020-02-17 13:25:00|4635|4634|4634.5|4633|4635|4634|4633|4632|4849
1581946200000|2020-02-17 13:30:00|4634|4633.5|4633|4632|4635|4634|4632.5|4632|1529
1581946500000|2020-02-17 13:35:00|4632.5|4631|4631|4630.5|4632.5|4632|4630.5|4630|3707
1581946800000|2020-02-17 13:40:00|4631.5|4631|4630|4629.5|4632|4631|4630|4629.5|2483
1581947100000|2020-02-17 13:45:00|4629.5|4629|4626|4625|4629.5|4629|4625.5|4625|8054
1581947400000|2020-02-17 13:50:00|4626.5|4625.5|4622|4621|4626.5|4625.5|4621.5|4621|5274
1581947700000|2020-02-17 13:55:00|4621.5|4620.5|4622.5|4621.5|4623|4621.5|4619.5|4618.5|6464
1581948000000|2020-02-17 14:00:00|4623|4622|4622|4621.5|4626|4625|4622|4620.5|7652
1581948300000|2020-02-17 14:05:00|4621.5|4621|4622.5|4622|4624|4623.5|4620.5|4619.5|8675
1581948600000|2020-02-17 14:10:00|4623|4622.5|4625.5|4624.5|4626|4625.5|4622.5|4622.5|3442
1581948900000|2020-02-17 14:15:00|4625|4624|4625|4624|4627.5|4626.5|4624.5|4624|4255
1581949200000|2020-02-17 14:20:00|4624.5|4624.5|4624.5|4624|4626.5|4625.5|4624.5|4624|4257
1581949500000|2020-02-17 14:25:00|4625|4623.5|4624.5|4623.5|4625|4624.5|4623|4622|7712
1581949800000|2020-02-17 14:30:00|4624|4624|4622.5|4621.5|4625.5|4624.5|4622|4621|6462
1581950100000|2020-02-17 14:35:00|4623|4622|4623|4621.5|4623.5|4622.5|4621.5|4621|4223
1581950400000|2020-02-17 14:40:00|4622.5|4622|4629|4627.5|4629|4627.5|4622.5|4622|5725
1581950700000|2020-02-17 14:45:00|4629.5|4628|4629|4627.5|4630|4629|4627.5|4627|6179
1581951000000|2020-02-17 14:50:00|4629.5|4628|4631.5|4630.5|4631.5|4630.5|4629|4628|3803
1581951300000|2020-02-17 14:55:00|4632|4631|4627.5|4626.5|4633|4632|4627.5|4626.5|6676
1581951600000|2020-02-17 15:00:00|4627|4627|4629|4628|4629|4628.5|4627|4626.5|3992
1581951900000|2020-02-17 15:05:00|4628.5|4628.5|4631.5|4630.5|4631.5|4630.5|4628|4627.5|5001
1581952200000|2020-02-17 15:10:00|4631|4630|4631|4630|4631.5|4631|4629.5|4629|4631
1581952500000|2020-02-17 15:15:00|4630.5|4629.5|4630.5|4630|4631.5|4630.5|4629.5|4628.5|13806
1581952800000|2020-02-17 15:20:00|4631|4630.5|4629.5|4629|4631.5|4630.5|4629|4628.5|7526
1581953100000|2020-02-17 15:25:00|4629|4628.5|4628.5|4627.5|4629.5|4629|4626|4625.5|16896
1581953400000|2020-02-17 15:30:00|4629|4628|4629.5|4629|4632|4631.5|4628.5|4628|87818
1581953700000|2020-02-17 15:35:00|4629|4628.5|4628.5|4628|4630.5|4630|4628|4627|17510
1581954000000|2020-02-17 15:40:00|4628|4627.5|4624|4623.5|4628|4627.5|4623|4622.5|12291
1581954300000|2020-02-17 15:45:00|4624.5|4624|4624.5|4624|4626|4625.5|4624.5|4624|7594
1581954600000|2020-02-17 15:50:00|4625|4624.5|4624.5|4624|4625.5|4625|4624.5|4623.5|3435
1581954900000|2020-02-17 15:55:00|4624|4623.5|4625.5|4625|4626|4625.5|4623|4622.5|6145
1581955200000|2020-02-17 16:00:00|4626|4625.5|4626|4625|4627|4626|4625.5|4625|6973
1581955500000|2020-02-17 16:05:00|4626.5|4625.5|4626|4625.5|4627|4626.5|4626|4625.5|3607
1581955800000|2020-02-17 16:10:00|4625.5|4625|4625.5|4624.5|4626|4625.5|4625|4624.5|6078
1581956100000|2020-02-17 16:15:00|4625|4625|4626.5|4626|4626.5|4626|4624|4623.5|5625
1581956400000|2020-02-17 16:20:00|4626|4625.5|4626.5|4626|4628|4627.5|4626|4625.5|10487
1581956700000|2020-02-17 16:25:00|4627|4626.5|4632|4630.5|4632|4630.5|4626|4625.5|31637
1582012800000|2020-02-18 08:00:00|4618.5|4600.5|4615|4611.5|4633|4627.5|4612|4600.5|26606
1582013100000|2020-02-18 08:05:00|4614.5|4612|4629|4628|4630|4629.5|4611|4610.5|20150
1582013400000|2020-02-18 08:10:00|4628.5|4627|4630.5|4629.5|4635|4632.5|4628|4627|46237
1582013700000|2020-02-18 08:15:00|4632|4630|4631|4630|4635.5|4634.5|4629.5|4628.5|57014
1582014000000|2020-02-18 08:20:00|4631.5|4630.5|4626|4624.5|4633|4631|4623|4621|14934
1582014300000|2020-02-18 08:25:00|4627|4624|4626|4624.5|4630|4629|4623|4622.5|10482
1582014600000|2020-02-18 08:30:00|4625.5|4624|4633|4632|4634.5|4633.5|4624.5|4623.5|14428
1582014900000|2020-02-18 08:35:00|4634|4632.5|4637|4635|4638.5|4637|4632.5|4631.5|3183
1582015200000|2020-02-18 08:40:00|4638|4634.5|4639|4638|4643|4641|4637|4634.5|7776
1582015500000|2020-02-18 08:45:00|4639.5|4638.5|4646|4644|4648.5|4646.5|4639.5|4638.5|11032
1582015800000|2020-02-18 08:50:00|4645.5|4643.5|4644.5|4643|4647|4645.5|4642|4640.5|16607
1582016100000|2020-02-18 08:55:00|4645|4643.5|4649.5|4648|4652|4651|4645|4643.5|19134
1582016400000|2020-02-18 09:00:00|4650|4647.5|4650.5|4648.5|4653|4652|4646.5|4645.5|14731
1582016700000|2020-02-18 09:05:00|4650|4648|4647.5|4646.5|4650|4648|4643.5|4642.5|5097
1582017000000|2020-02-18 09:10:00|4647|4646|4645.5|4644.5|4649|4647.5|4643|4641.5|9160
1582017300000|2020-02-18 09:15:00|4646|4644|4642|4640.5|4647|4645.5|4642|4640.5|10913
1582017600000|2020-02-18 09:20:00|4643|4641|4644|4643.5|4645.5|4644.5|4641.5|4640.5|27975
1582017900000|2020-02-18 09:25:00|4643.5|4643|4647.5|4647|4648.5|4648|4642|4641|12334
1582018200000|2020-02-18 09:30:00|4648|4647.5|4653.5|4652|4656|4655|4648|4647|13537
1582018500000|2020-02-18 09:35:00|4654.5|4652.5|4653.5|4652|4654.5|4653.5|4650|4648.5|2953
1582018800000|2020-02-18 09:40:00|4654|4652.5|4660|4658.5|4660|4658.5|4653|4652|5796
1582019100000|2020-02-18 09:45:00|4659.5|4658|4661|4659|4663|4661|4658|4657.5|9855
1582019400000|2020-02-18 09:50:00|4660.5|4658.5|4660|4658.5|4662|4660.5|4656.5|4655.5|8254
1582019700000|2020-02-18 09:55:00|4659.5|4658|4658.5|4656.5|4661|4659|4657.5|4655.5|2844
1582020000000|2020-02-18 10:00:00|4658|4655.5|4647.5|4645.5|4658|4655.5|4647|4645|9120
1582020300000|2020-02-18 10:05:00|4647|4646|4651.5|4650.5|4654.5|4653.5|4647|4646|10849
1582020600000|2020-02-18 10:10:00|4652|4651|4651.5|4650.5|4656|4655|4651|4649.5|15774
1582020900000|2020-02-18 10:15:00|4651|4650|4643.5|4642.5|4651.5|4650.5|4642|4641.5|7254
1582021200000|2020-02-18 10:20:00|4643|4642|4642|4641|4643.5|4642.5|4639.5|4639|6071
1582021500000|2020-02-18 10:25:00|4642.5|4641.5|4635.5|4634|4644.5|4643.5|4635|4634|18350
1582021800000|2020-02-18 10:30:00|4635|4633.5|4635.5|4634|4642|4641|4632|4631|36587
1582022100000|2020-02-18 10:35:00|4635|4634.5|4632.5|4631|4636.5|4635|4631.5|4630.5|6496
1582022400000|2020-02-18 10:40:00|4632|4630.5|4633.5|4632|4635|4633.5|4631.5|4630|3575
1582022700000|2020-02-18 10:45:00|4633|4631.5|4631|4630|4634.5|4633.5|4630.5|4630|2764
1582023000000|2020-02-18 10:50:00|4631.5|4629.5|4629.5|4628.5|4633|4631.5|4628.5|4627|20301
1582023300000|2020-02-18 10:55:00|4629|4629|4630.5|4630|4632.5|4631.5|4629|4629|15433
1582023600000|2020-02-18 11:00:00|4631|4630.5|4627|4625.5|4631|4630.5|4626.5|4625.5|4934
1582023900000|2020-02-18 11:05:00|4626.5|4625|4621|4620|4627|4626.5|4621|4620|7307
1582024200000|2020-02-18 11:10:00|4620.5|4619.5|4628|4627|4629|4627|4619|4618.5|8983
1582024500000|2020-02-18 11:15:00|4628.5|4626.5|4625|4623.5|4629|4626.5|4623|4622|2691
1582024800000|2020-02-18 11:20:00|4624.5|4623|4625.5|4625|4626.5|4625.5|4624|4623|1548
1582025100000|2020-02-18 11:25:00|4625|4624.5|4625|4623.5|4626|4625.5|4624|4622.5|3609
1582025400000|2020-02-18 11:30:00|4624.5|4623|4622.5|4620.5|4625|4624|4622.5|4620.5|2201
1582025700000|2020-02-18 11:35:00|4622|4621|4620|4619|4622.5|4621.5|4618.5|4617.5|7184
1582026000000|2020-02-18 11:40:00|4619.5|4618.5|4623|4622.5|4623|4622.5|4619|4617.5|2262
1582026300000|2020-02-18 11:45:00|4622.5|4622|4620|4618.5|4622.5|4622|4619.5|4618.5|2868
1582026600000|2020-02-18 11:50:00|4619.5|4619|4620|4619|4620.5|4619.5|4616|4615|7492
1582026900000|2020-02-18 11:55:00|4619.5|4618.5|4622.5|4621|4622.5|4622|4618|4617|8736
1582027200000|2020-02-18 12:00:00|4624.5|4622|4623|4622|4624.5|4623.5|4622|4621.5|8110
1582027500000|2020-02-18 12:05:00|4623.5|4621.5|4619.5|4619|4625|4624|4619.5|4618.5|3223
1582027800000|2020-02-18 12:10:00|4620|4619.5|4622|4620.5|4623|4622|4620|4619.5|3019
1582028100000|2020-02-18 12:15:00|4621.5|4620|4623|4622|4623.5|4622|4617.5|4617|7968
1582028400000|2020-02-18 12:20:00|4623.5|4622.5|4624.5|4624|4625|4624|4621.5|4620.5|5626
1582028700000|2020-02-18 12:25:00|4625|4624.5|4624|4623|4625|4624.5|4622.5|4621.5|2165
1582029000000|2020-02-18 12:30:00|4623.5|4622.5|4619|4618.5|4624|4622.5|4618.5|4618|17480
1582029300000|2020-02-18 12:35:00|4619.5|4619|4621.5|4620.5|4622|4621|4619.5|4619|3616
1582029600000|2020-02-18 12:40:00|4622|4621|4621.5|4620.5|4622|4621|4619|4618.5|4247
1582029900000|2020-02-18 12:45:00|4621|4620|4624.5|4623.5|4624.5|4623.5|4620.5|4619.5|4390
1582030200000|2020-02-18 12:50:00|4624|4624|4624|4623|4627|4626|4623.5|4623|4634
1582030500000|2020-02-18 12:55:00|4624.5|4623.5|4626|4625|4628.5|4627.5|4624.5|4623.5|2348
1582030800000|2020-02-18 13:00:00|4626.5|4625.5|4629.5|4628|4630|4628.5|4626|4625|2840
1582031100000|2020-02-18 13:05:00|4629|4628.5|4629|4628|4630|4629|4628.5|4627.5|2078
1582031400000|2020-02-18 13:10:00|4629.5|4628.5|4628|4627|4629.5|4628.5|4626.5|4626|2432
1582031700000|2020-02-18 13:15:00|4627.5|4626|4627|4626.5|4628|4627.5|4626|4625.5|19400
1582032000000|2020-02-18 13:20:00|4626.5|4626|4628|4627|4629.5|4629|4626.5|4626|11078
1582032300000|2020-02-18 13:25:00|4627.5|4626.5|4629|4628|4630.5|4629.5|4626|4625.5|2341
1582032600000|2020-02-18 13:30:00|4628.5|4627.5|4628.5|4627.5|4629.5|4628.5|4626.5|4626|3028
1582032900000|2020-02-18 13:35:00|4629|4628|4631|4630.5|4631|4630.5|4628.5|4627.5|7404
1582033200000|2020-02-18 13:40:00|4630.5|4630|4628.5|4628|4632|4631|4628.5|4627.5|20022
1582033500000|2020-02-18 13:45:00|4629|4627.5|4628|4627.5|4631|4630|4627.5|4627|2784
1582033800000|2020-02-18 13:50:00|4627.5|4627|4624.5|4624|4628|4627|4624.5|4623.5|9599
1582034100000|2020-02-18 13:55:00|4624|4623|4625|4624|4625|4624.5|4622.5|4621.5|19652
1582034400000|2020-02-18 14:00:00|4625.5|4624.5|4626|4625|4626|4625|4623.5|4622.5|7182
1582034700000|2020-02-18 14:05:00|4626.5|4625.5|4629|4628.5|4629|4628.5|4626|4625.5|6378
1582035000000|2020-02-18 14:10:00|4628.5|4628|4626.5|4625.5|4629|4628|4625.5|4624.5|6326
1582035300000|2020-02-18 14:15:00|4626|4625|4627|4625.5|4627.5|4626.5|4625|4624.5|6163
1582035600000|2020-02-18 14:20:00|4626.5|4626|4626|4625.5|4629.5|4628|4626|4625|4806
1582035900000|2020-02-18 14:25:00|4626.5|4626|4624|4623|4628|4627|4624|4623|6159
1582036200000|2020-02-18 14:30:00|4623.5|4622.5|4633|4632|4634.5|4633.5|4622.5|4621.5|52318
1582036500000|2020-02-18 14:35:00|4632.5|4631.5|4626.5|4625.5|4633|4632|4623.5|4622.5|14901
1582036800000|2020-02-18 14:40:00|4627|4625|4628.5|4627|4631|4630|4626.5|4625|8020
1582037100000|2020-02-18 14:45:00|4629|4627.5|4632|4631.5|4635|4633.5|4628|4627|7052
1582037400000|2020-02-18 14:50:00|4632.5|4632|4630.5|4629.5|4632.5|4632|4629.5|4629|9272
1582037700000|2020-02-18 14:55:00|4631|4630|4632|4631|4635|4634.5|4631|4629.5|12218
1582038000000|2020-02-18 15:00:00|4631.5|4630.5|4632.5|4631.5|4632.5|4632|4629|4628.5|24832
1582038300000|2020-02-18 15:05:00|4632|4631|4632|4631|4632.5|4631.5|4627.5|4626.5|22733
1582038600000|2020-02-18 15:10:00|4632.5|4631.5|4631|4630.5|4633|4631.5|4629.5|4629|33540
1582038900000|2020-02-18 15:15:00|4630.5|4630|4629.5|4628.5|4631|4630|4628.5|4627.5|7701
1582039200000|2020-02-18 15:20:00|4630|4629|4634|4633.5|4634.5|4633.5|4630|4629|7369
1582039500000|2020-02-18 15:25:00|4634.5|4634|4631.5|4630.5|4636|4635|4630.5|4629.5|52108
1582039800000|2020-02-18 15:30:00|4632|4631|4628.5|4628|4632.5|4631.5|4628.5|4628|16597
1582040100000|2020-02-18 15:35:00|4629|4628.5|4638.5|4637.5|4638.5|4638|4627.5|4626.5|28399
1582040400000|2020-02-18 15:40:00|4638|4637|4638|4637.5|4641|4639.5|4637.5|4637|8454
1582040700000|2020-02-18 15:45:00|4638.5|4637|4637.5|4636.5|4641|4640|4637|4636|11650
1582041000000|2020-02-18 15:50:00|4637|4636|4632.5|4632|4637|4636.5|4632.5|4632|11195
1582041300000|2020-02-18 15:55:00|4633|4632.5|4631|4630|4633|4632.5|4629|4628.5|27386
1582041600000|2020-02-18 16:00:00|4631.5|4630.5|4628.5|4628|4631.5|4630.5|4627.5|4627|16849
1582041900000|2020-02-18 16:05:00|4629|4628.5|4632.5|4632|4632.5|4632|4629|4628|25404
1582042200000|2020-02-18 16:10:00|4632|4631.5|4631|4630.5|4632|4631.5|4629.5|4629|17778
1582042500000|2020-02-18 16:15:00|4630.5|4630|4631|4630|4632.5|4632|4630|4629.5|38534
1582042800000|2020-02-18 16:20:00|4630.5|4630.5|4630.5|4630|4632.5|4631.5|4630|4629.5|21531
1582043100000|2020-02-18 16:25:00|4631|4630.5|4632|4630.5|4633|4632.5|4629.5|4629|50115
1582099200000|2020-02-19 08:00:00|4628|4622.5|4618|4613.5|4628.5|4622.5|4609|4607.5|17754
1582099500000|2020-02-19 08:05:00|4619|4614|4622.5|4621.5|4624.5|4622|4617.5|4614|14294
1582099800000|2020-02-19 08:10:00|4623|4621|4620.5|4619|4623.5|4622.5|4618|4617|23008
1582100100000|2020-02-19 08:15:00|4621|4619.5|4627|4626|4627.5|4626|4620.5|4619.5|13953
1582100400000|2020-02-19 08:20:00|4627.5|4626.5|4620|4619.5|4628|4627|4618.5|4617.5|25140
1582100700000|2020-02-19 08:25:00|4620.5|4619|4624.5|4623|4629|4628|4620.5|4619|18624
1582101000000|2020-02-19 08:30:00|4624|4623.5|4628.5|4627|4630.5|4630|4624|4623|14667
1582101300000|2020-02-19 08:35:00|4628|4627.5|4630.5|4629.5|4632.5|4631.5|4628|4627|26911
1582101600000|2020-02-19 08:40:00|4631|4630|4634.5|4633.5|4635|4634.5|4629.5|4629|43747
1582101900000|2020-02-19 08:45:00|4634|4634|4633|4632|4636|4635|4627.5|4626.5|11907
1582102200000|2020-02-19 08:50:00|4632.5|4631.5|4636.5|4635.5|4638.5|4637.5|4632|4631.5|28234
1582102500000|2020-02-19 08:55:00|4637|4636|4637.5|4637|4640.5|4639|4636|4635.5|19394
1582102800000|2020-02-19 09:00:00|4638|4637.5|4639.5|4639|4641|4639.5|4635.5|4635|18273
1582103100000|2020-02-19 09:05:00|4640|4639.5|4646.5|4645.5|4647|4645.5|4640|4639.5|29382
1582103400000|2020-02-19 09:10:00|4647|4646|4647.5|4646.5|4650|4648|4645.5|4644.5|14130
1582103700000|2020-02-19 09:15:00|4648|4647|4650.5|4649|4654.5|4653.5|4647.5|4646.5|13773
1582104000000|2020-02-19 09:20:00|4650|4649.5|4645.5|4645|4651|4650.5|4645|4644.5|22540
1582104300000|2020-02-19 09:25:00|4645|4644.5|4642.5|4641.5|4645.5|4645|4641.5|4641|10250
1582104600000|2020-02-19 09:30:00|4642|4641|4633|4632|4642.5|4641|4632|4631|15047
1582104900000|2020-02-19 09:35:00|4634|4632.5|4634|4633.5|4636|4635|4630|4629|16263
1582105200000|2020-02-19 09:40:00|4634.5|4634|4632.5|4632|4634.5|4634|4626|4625.5|19985
1582105500000|2020-02-19 09:45:00|4632|4631.5|4631|4630.5|4634|4633|4627.5|4626.5|15340
1582105800000|2020-02-19 09:50:00|4630.5|4630|4635.5|4634|4636|4635|4629|4628.5|12962
1582106100000|2020-02-19 09:55:00|4635|4633|4631|4630|4636.5|4636|4631|4630|16738
1582106400000|2020-02-19 10:00:00|4631.5|4630.5|4634|4633.5|4634.5|4633.5|4630.5|4630|6310
1582106700000|2020-02-19 10:05:00|4633.5|4633|4632|4631|4634|4633.5|4630|4629|7083
1582107000000|2020-02-19 10:10:00|4633|4631.5|4638.5|4637.5|4638.5|4637.5|4632|4631|13473
1582107300000|2020-02-19 10:15:00|4638|4637|4637|4636.5|4638.5|4638|4636|4635.5|8928
1582107600000|2020-02-19 10:20:00|4637.5|4636|4637|4636|4638.5|4637|4635|4634.5|12591
1582107900000|2020-02-19 10:25:00|4636.5|4635.5|4636.5|4635.5|4638|4637|4634|4633.5|12629
1582108200000|2020-02-19 10:30:00|4636|4635|4645|4644|4645|4644|4636|4635|9977
1582108500000|2020-02-19 10:35:00|4645.5|4644.5|4647|4646|4647.5|4646.5|4644.5|4643|10784
1582108800000|2020-02-19 10:40:00|4646.5|4645.5|4649.5|4648|4650.5|4649.5|4646|4645|5689
1582109100000|2020-02-19 10:45:00|4649|4647.5|4642|4641.5|4649|4648|4642|4641.5|22882
1582109400000|2020-02-19 10:50:00|4641.5|4641|4639.5|4639|4643.5|4642.5|4639.5|4638.5|12954
1582109700000|2020-02-19 10:55:00|4640|4639.5|4637.5|4636|4640|4639.5|4637|4635.5|12776
1582110000000|2020-02-19 11:00:00|4637|4636.5|4634.5|4633|4637.5|4636.5|4633.5|4633|6561
1582110300000|2020-02-19 11:05:00|4634|4633.5|4634.5|4634|4638.5|4638|4633.5|4633|8820
1582110600000|2020-02-19 11:10:00|4635|4634.5|4637|4636.5|4637.5|4637|4635|4634|5348
1582110900000|2020-02-19 11:15:00|4637.5|4637|4634.5|4634|4638|4637|4634|4633|4571
1582111200000|2020-02-19 11:20:00|4635|4633.5|4634.5|4633.5|4636|4635|4632.5|4631.5|3659
1582111500000|2020-02-19 11:25:00|4634|4633|4634.5|4634|4635.5|4634.5|4631.5|4630.5|5321
1582111800000|2020-02-19 11:30:00|4634|4633.5|4630.5|4630|4635|4634|4630|4629|12522
1582112100000|2020-02-19 11:35:00|4630|4629.5|4628|4627.5|4630.5|4630|4627|4626|12050
1582112400000|2020-02-19 11:40:00|4627.5|4627|4628.5|4628|4629.5|4628.5|4627|4626.5|9212
1582112700000|2020-02-19 11:45:00|4629|4627.5|4629.5|4628.5|4630.5|4629.5|4626.5|4626|7459
1582113000000|2020-02-19 11:50:00|4629|4628|4630.5|4630|4633|4632|4629|4628|4871
1582113300000|2020-02-19 11:55:00|4630|4629.5|4632.5|4631.5|4633|4632.5|4630|4629|6906
1582113600000|2020-02-19 12:00:00|4632|4631|4628.5|4627|4633|4632|4628|4626.5|5171
1582113900000|2020-02-19 12:05:00|4629|4627.5|4631.5|4630.5|4633.5|4632.5|4628|4627.5|12910
1582114200000|2020-02-19 12:10:00|4632|4631|4629.5|4629|4632|4631.5|4629.5|4629|10546
1582114500000|2020-02-19 12:15:00|4630|4629.5|4627|4626.5|4630.5|4630|4627|4626|6310
1582114800000|2020-02-19 12:20:00|4627.5|4627|4627.5|4626.5|4628|4627.5|4626|4625.5|10073
1582115100000|2020-02-19 12:25:00|4628|4627|4625|4623.5|4628.5|4628|4625|4623.5|4482
1582115400000|2020-02-19 12:30:00|4624.5|4624|4628.5|4627.5|4629|4628|4623|4622.5|9200
1582115700000|2020-02-19 12:35:00|4628|4628|4630|4629.5|4630.5|4630|4627.5|4626.5|8176
1582116000000|2020-02-19 12:40:00|4630.5|4629|4629|4628.5|4631.5|4630.5|4629|4628.5|5415
1582116300000|2020-02-19 12:45:00|4628.5|4628|4628.5|4628|4629|4628|4626.5|4625.5|5995
1582116600000|2020-02-19 12:50:00|4628|4627.5|4627|4626.5|4628.5|4628|4626.5|4626|3307
1582116900000|2020-02-19 12:55:00|4626.5|4626|4629|4627.5|4629|4628|4625|4624.5|3038
1582117200000|2020-02-19 13:00:00|4628.5|4628|4630.5|4629.5|4630.5|4629.5|4628|4627|2015
1582117500000|2020-02-19 13:05:00|4631|4630|4629|4628|4631.5|4630.5|4628.5|4628|4409
1582117800000|2020-02-19 13:10:00|4628.5|4627.5|4626|4625|4628.5|4627.5|4625.5|4624.5|1347
1582118100000|2020-02-19 13:15:00|4625.5|4624.5|4623|4622.5|4626|4625|4623|4622|3542
1582118400000|2020-02-19 13:20:00|4623.5|4622|4621.5|4621|4624.5|4624|4621|4620|5256
1582118700000|2020-02-19 13:25:00|4621|4620.5|4620|4619.5|4621.5|4620.5|4619.5|4618.5|2271
1582119000000|2020-02-19 13:30:00|4620.5|4620|4624.5|4623|4624.5|4623.5|4620|4619.5|3745
1582119300000|2020-02-19 13:35:00|4625|4623.5|4624|4623|4626|4625|4623.5|4623|8274
1582119600000|2020-02-19 13:40:00|4624.5|4623.5|4626|4625|4626|4625|4624|4623|2955
1582119900000|2020-02-19 13:45:00|4626.5|4625.5|4624.5|4623.5|4626.5|4626|4622|4621.5|7571
1582120200000|2020-02-19 13:50:00|4624|4623|4620|4619|4624|4623.5|4619.5|4618.5|3632
1582120500000|2020-02-19 13:55:00|4619.5|4618.5|4618.5|4618|4620.5|4620|4618.5|4617.5|9346
1582120800000|2020-02-19 14:00:00|4619|4618.5|4615|4614|4619.5|4619|4612.5|4611|11828
1582121100000|2020-02-19 14:05:00|4615.5|4614.5|4613|4612.5|4618.5|4618|4609.5|4609|31185
1582121400000|2020-02-19 14:10:00|4613.5|4613|4618|4617|4619|4618|4613.5|4613|9859
1582121700000|2020-02-19 14:15:00|4617.5|4617.5|4616.5|4615|4618|4617.5|4614|4613|16945
1582122000000|2020-02-19 14:20:00|4617|4615.5|4613.5|4612.5|4617|4616.5|4612.5|4612|22304
1582122300000|2020-02-19 14:25:00|4614|4613|4616.5|4615.5|4618.5|4618|4613.5|4613|23830
1582122600000|2020-02-19 14:30:00|4617|4616|4617|4616.5|4622|4620|4614.5|4613|57349
1582122900000|2020-02-19 14:35:00|4617.5|4617|4618|4617.5|4619.5|4619|4614|4613|40926
1582123200000|2020-02-19 14:40:00|4618.5|4618|4621|4620|4623.5|4622.5|4618.5|4617.5|23039
1582123500000|2020-02-19 14:45:00|4620.5|4619.5|4625.5|4625|4625.5|4625|4620.5|4619.5|16629
1582123800000|2020-02-19 14:50:00|4625|4624.5|4627.5|4626|4627.5|4626.5|4624.5|4624|12873
1582124100000|2020-02-19 14:55:00|4627|4626.5|4625|4624|4627.5|4627|4624|4623.5|12154
1582124400000|2020-02-19 15:00:00|4624.5|4624.5|4624|4623.5|4626|4625.5|4623|4622.5|20024
1582124700000|2020-02-19 15:05:00|4623.5|4623|4625.5|4625|4626.5|4626|4622|4621.5|39110
1582125000000|2020-02-19 15:10:00|4626|4625.5|4628.5|4628|4628.5|4628|4625.5|4625|15965
1582125300000|2020-02-19 15:15:00|4629|4628.5|4632|4631|4632.5|4631.5|4628.5|4628|50811
1582125600000|2020-02-19 15:20:00|4631.5|4630.5|4630.5|4629.5|4632|4631|4630|4629.5|44700
1582125900000|2020-02-19 15:25:00|4631|4630|4631.5|4630.5|4635|4634.5|4630|4629.5|138886
1582126200000|2020-02-19 15:30:00|4631|4630|4634.5|4634|4634.5|4634|4629|4628.5|18868
1582126500000|2020-02-19 15:35:00|4634|4633.5|4636.5|4635.5|4637.5|4637|4633|4632.5|20079
1582126800000|2020-02-19 15:40:00|4637|4636|4639.5|4639|4641|4640.5|4636.5|4635.5|27558
1582127100000|2020-02-19 15:45:00|4640|4639.5|4636.5|4636|4640.5|4640|4636.5|4636|23626
1582127400000|2020-02-19 15:50:00|4636|4635.5|4633.5|4632.5|4636.5|4635.5|4632|4631.5|25798
1582127700000|2020-02-19 15:55:00|4633|4632|4624.5|4624|4633|4632|4623.5|4623|65284
1582128000000|2020-02-19 16:00:00|4625|4624.5|4621.5|4621|4625|4624.5|4621|4620.5|18818
1582128300000|2020-02-19 16:05:00|4622|4620.5|4625|4624.5|4625|4624.5|4621|4620.5|13230
1582128600000|2020-02-19 16:10:00|4624.5|4624|4627.5|4627|4628|4627.5|4624.5|4624|11287
1582128900000|2020-02-19 16:15:00|4628|4626.5|4627.5|4627|4630.5|4629.5|4627.5|4626.5|19685
1582129200000|2020-02-19 16:20:00|4627|4626.5|4630|4629.5|4631.5|4631|4626.5|4626|33135
1582129500000|2020-02-19 16:25:00|4629.5|4629|4627|4626|4631.5|4631|4627|4626|32844
1582185600000|2020-02-20 08:00:00|4604.5|4587.5|4593|4591|4604.5|4601.5|4590.5|4586|20353
1582185900000|2020-02-20 08:05:00|4592.5|4589.5|4578.5|4575.5|4595|4592|4574.5|4573|18219
1582186200000|2020-02-20 08:10:00|4578|4576|4574|4573|4580|4579|4571|4570|18661
1582186500000|2020-02-20 08:15:00|4573.5|4572.5|4568|4566|4574|4572.5|4561.5|4560|18267
1582186800000|2020-02-20 08:20:00|4567.5|4565.5|4566.5|4565|4572|4570.5|4565.5|4563.5|10760
1582187100000|2020-02-20 08:25:00|4566|4564.5|4570.5|4569|4572.5|4570.5|4562.5|4561|14098
1582187400000|2020-02-20 08:30:00|4570|4568|4571.5|4570.5|4574|4572|4568|4566|7908
1582187700000|2020-02-20 08:35:00|4572|4571|4571.5|4570.5|4574.5|4572.5|4569.5|4568.5|29469
1582188000000|2020-02-20 08:40:00|4572|4571|4568.5|4567.5|4572|4571|4568.5|4567.5|9759
1582188300000|2020-02-20 08:45:00|4569|4568|4569.5|4568.5|4570|4569|4566|4565|6034
1582188600000|2020-02-20 08:50:00|4569|4567.5|4568.5|4566.5|4570.5|4570|4566|4565|9756
1582188900000|2020-02-20 08:55:00|4568|4565.5|4560.5|4559.5|4568|4565.5|4555.5|4554|14662
1582189200000|2020-02-20 09:00:00|4561|4559|4555|4553|4561|4559.5|4552.5|4551.5|19276
1582189500000|2020-02-20 09:05:00|4555.5|4553.5|4558|4557|4559.5|4557.5|4553|4552|19736
1582189800000|2020-02-20 09:10:00|4557|4556.5|4569.5|4568.5|4570|4569|4556.5|4556|10270
1582190100000|2020-02-20 09:15:00|4570|4569|4566.5|4565|4572|4570.5|4564.5|4563|22722
1582190400000|2020-02-20 09:20:00|4567|4565.5|4567.5|4566.5|4570.5|4569.5|4564.5|4564|27835
1582190700000|2020-02-20 09:25:00|4567|4566|4567|4566|4570.5|4569|4565.5|4564.5|10560
1582191000000|2020-02-20 09:30:00|4567.5|4566.5|4560.5|4559.5|4567.5|4566.5|4559|4558|17519
1582191300000|2020-02-20 09:35:00|4561|4560|4563.5|4562|4564.5|4563.5|4560|4559|8679
1582191600000|2020-02-20 09:40:00|4563|4562.5|4565|4564|4567.5|4566|4563|4562|7504
1582191900000|2020-02-20 09:45:00|4565.5|4563.5|4566|4565|4569.5|4568|4563.5|4563|22056
1582192200000|2020-02-20 09:50:00|4566.5|4565.5|4572|4571|4575.5|4574|4566|4565|9996
1582192500000|2020-02-20 09:55:00|4571.5|4570.5|4571|4570|4572|4570.5|4566|4564.5|6842
1582192800000|2020-02-20 10:00:00|4572|4570.5|4570|4569.5|4573|4572|4568|4567.5|12503
1582193100000|2020-02-20 10:05:00|4569.5|4569|4567|4566.5|4569.5|4569|4565|4564|9705
1582193400000|2020-02-20 10:10:00|4566.5|4565.5|4564.5|4563.5|4567|4566|4563.5|4562.5|9723
1582193700000|2020-02-20 10:15:00|4564|4563|4564.5|4564|4568|4566.5|4563|4562.5|5146
1582194000000|2020-02-20 10:20:00|4564|4563.5|4566|4565|4566|4565|4560.5|4559|8898
1582194300000|2020-02-20 10:25:00|4565.5|4564.5|4563|4562.5|4570|4568.5|4563|4562.5|13261
1582194600000|2020-02-20 10:30:00|4563.5|4563|4565.5|4564.5|4570.5|4569.5|4563.5|4563|17953
1582194900000|2020-02-20 10:35:00|4566|4565|4560|4558.5|4566.5|4565.5|4559.5|4558.5|20767
1582195200000|2020-02-20 10:40:00|4559.5|4558|4560.5|4560|4562.5|4561|4559|4558|12299
1582195500000|2020-02-20 10:45:00|4561|4560.5|4557|4556.5|4562|4561|4556.5|4555.5|16274
1582195800000|2020-02-20 10:50:00|4557.5|4555.5|4555.5|4554.5|4560|4559|4555|4554.5|7471
1582196100000|2020-02-20 10:55:00|4555|4554|4556.5|4555|4556.5|4556|4555|4554|9819
1582196400000|2020-02-20 11:00:00|4556|4554.5|4560.5|4559.5|4561.5|4560.5|4554|4553.5|36570
1582196700000|2020-02-20 11:05:00|4560|4559|4561|4560|4561.5|4560|4557.5|4556|10970
1582197000000|2020-02-20 11:10:00|4560.5|4559.5|4560.5|4559.5|4562.5|4561|4558.5|4558|23948
1582197300000|2020-02-20 11:15:00|4560|4560|4566.5|4565.5|4568|4566.5|4560|4559.5|10791
1582197600000|2020-02-20 11:20:00|4567|4566|4565.5|4564.5|4567.5|4566|4564|4563.5|12214
1582197900000|2020-02-20 11:25:00|4566|4565|4566.5|4565.5|4568|4566|4565|4564.5|4492
1582198200000|2020-02-20 11:30:00|4566|4565|4568|4567|4569.5|4568|4566|4565|4035
1582198500000|2020-02-20 11:35:00|4568.5|4567.5|4571|4569.5|4573.5|4573|4568|4567|6941
1582198800000|2020-02-20 11:40:00|4570.5|4569|4577.5|4576|4578|4576.5|4568.5|4567.5|11136
1582199100000|2020-02-20 11:45:00|4578|4577|4578.5|4577.5|4579|4578|4575|4573.5|14271
1582199400000|2020-02-20 11:50:00|4578|4577|4574|4573|4578.5|4577.5|4571|4570|17834
1582199700000|2020-02-20 11:55:00|4574.5|4573.5|4562|4561|4576|4574.5|4560|4558.5|36086
1582200000000|2020-02-20 12:00:00|4562.5|4560.5|4565|4563.5|4567.5|4566.5|4558|4556.5|18883
1582200300000|2020-02-20 12:05:00|4564.5|4563|4566|4565|4567|4565.5|4562.5|4561.5|6351
1582200600000|2020-02-20 12:10:00|4565.5|4564.5|4565.5|4564|4566.5|4565|4562.5|4561|3553
1582200900000|2020-02-20 12:15:00|4565|4564.5|4567.5|4566|4570.5|4569|4565|4564.5|8664
1582201200000|2020-02-20 12:20:00|4567|4566.5|4569|4568|4570.5|4569.5|4567|4566|4622
1582201500000|2020-02-20 12:25:00|4569.5|4568.5|4562.5|4561|4569.5|4568.5|4562|4561|6374
1582201800000|2020-02-20 12:30:00|4563|4561.5|4563|4561.5|4564.5|4563|4562|4561|3934
1582202100000|2020-02-20 12:35:00|4562.5|4562|4563.5|4562.5|4564|4563.5|4562|4561|4304
1582202400000|2020-02-20 12:40:00|4564|4563|4563|4562.5|4567|4566|4563|4562.5|4809
1582202700000|2020-02-20 12:45:00|4563.5|4563|4566.5|4565.5|4567|4566|4561.5|4560.5|2098
1582203000000|2020-02-20 12:50:00|4567|4566|4563.5|4561.5|4567|4566|4563.5|4561.5|3708
1582203300000|2020-02-20 12:55:00|4564|4562|4566|4565|4567|4565.5|4564|4562|5156
1582203600000|2020-02-20 13:00:00|4566.5|4565.5|4566|4565|4566.5|4566|4564|4563.5|2566
1582203900000|2020-02-20 13:05:00|4566.5|4565.5|4567|4566|4568.5|4567.5|4566|4565|5023
1582204200000|2020-02-20 13:10:00|4567.5|4566.5|4573|4572.5|4575.5|4574|4567.5|4566.5|12424
1582204500000|2020-02-20 13:15:00|4572.5|4571.5|4577.5|4576.5|4579|4577.5|4572.5|4571.5|8136
1582204800000|2020-02-20 13:20:00|4577|4577|4578.5|4577.5|4579.5|4578.5|4576|4574.5|3997
1582205100000|2020-02-20 13:25:00|4579|4578|4582|4580.5|4583.5|4582|4578.5|4578|4928
1582205400000|2020-02-20 13:30:00|4582.5|4581|4580.5|4579.5|4584|4583|4580.5|4579.5|8587
1582205700000|2020-02-20 13:35:00|4581|4580|4583.5|4583|4584|4583.5|4579|4578|6470
1582206000000|2020-02-20 13:40:00|4584|4583.5|4585|4584|4589|4587|4583|4582.5|6818
1582206300000|2020-02-20 13:45:00|4584.5|4584.5|4585.5|4584.5|4588|4586.5|4584.5|4584|6178
1582206600000|2020-02-20 13:50:00|4585|4584|4587.5|4586.5|4587.5|4586.5|4583.5|4582.5|3774
1582206900000|2020-02-20 13:55:00|4587|4587|4593.5|4593|4597|4595.5|4587|4587|9489
1582207200000|2020-02-20 14:00:00|4593|4592|4589.5|4589|4593.5|4592.5|4589|4588|9481
1582207500000|2020-02-20 14:05:00|4590|4589.5|4590|4589.5|4590.5|4589.5|4587|4586|8220
1582207800000|2020-02-20 14:10:00|4590.5|4590|4591.5|4591|4593|4592.5|4590|4589.5|9445
1582208100000|2020-02-20 14:15:00|4591|4590.5|4593|4592|4593|4592.5|4590.5|4589.5|5505
1582208400000|2020-02-20 14:20:00|4592.5|4591.5|4595|4594|4597.5|4596.5|4592.5|4591.5|9751
1582208700000|2020-02-20 14:25:00|4595.5|4593.5|4601|4600|4601.5|4600|4593|4592.5|13913
1582209000000|2020-02-20 14:30:00|4601.5|4599.5|4605.5|4604.5|4606.5|4605|4596.5|4595.5|53577
1582209300000|2020-02-20 14:35:00|4605|4604|4603.5|4602.5|4606.5|4605|4602|4601|22829
1582209600000|2020-02-20 14:40:00|4603|4602|4600|4599|4604.5|4603.5|4600|4599|14576
1582209900000|2020-02-20 14:45:00|4599.5|4598.5|4594|4593.5|4602|4600.5|4592|4591|15179
1582210200000|2020-02-20 14:50:00|4593.5|4593|4598|4597|4599.5|4598.5|4592|4591|15671
1582210500000|2020-02-20 14:55:00|4598.5|4597.5|4595.5|4594|4601.5|4601|4594.5|4593.5|24786
1582210800000|2020-02-20 15:00:00|4596|4594.5|4596.5|4595.5|4597.5|4596.5|4594|4593.5|19200
1582211100000|2020-02-20 15:05:00|4597|4596|4598.5|4597|4599.5|4599|4596|4595|15957
1582211400000|2020-02-20 15:10:00|4598|4596.5|4596|4595|4598.5|4597.5|4594.5|4593.5|16820
1582211700000|2020-02-20 15:15:00|4595.5|4594.5|4599.5|4598.5|4600|4599|4594.5|4594|12569
1582212000000|2020-02-20 15:20:00|4599|4599|4603|4602|4603.5|4602|4597.5|4597|17022
1582212300000|2020-02-20 15:25:00|4603.5|4601.5|4604.5|4604|4605.5|4605|4602|4601|15054
1582212600000|2020-02-20 15:30:00|4605|4603.5|4606|4605|4607.5|4606.5|4603|4602.5|25139
1582212900000|2020-02-20 15:35:00|4606.5|4605.5|4606|4605.5|4608.5|4607.5|4605.5|4605|17701
1582213200000|2020-02-20 15:40:00|4605.5|4605|4604.5|4604|4606.5|4605.5|4603|4602.5|15661
1582213500000|2020-02-20 15:45:00|4605|4604.5|4608.5|4607.5|4608.5|4607.5|4603.5|4602.5|37646
1582213800000|2020-02-20 15:50:00|4608|4608|4608.5|4608|4610.5|4609.5|4607|4606|45100
1582214100000|2020-02-20 15:55:00|4608|4607.5|4609.5|4608.5|4610.5|4609.5|4607.5|4607|42353
1582214400000|2020-02-20 16:00:00|4609|4609|4611.5|4611|4612.5|4611.5|4607.5|4607|25159
1582214700000|2020-02-20 16:05:00|4611|4610.5|4612|4611|4613.5|4613|4610|4609|19108
1582215000000|2020-02-20 16:10:00|4611.5|4610.5|4607|4606.5|4612|4611.5|4606.5|4606|17128
1582215300000|2020-02-20 16:15:00|4607.5|4607|4605|4604.5|4607.5|4607|4602.5|4602|26121
1582215600000|2020-02-20 16:20:00|4604.5|4604|4609.5|4608.5|4609.5|4608.5|4604.5|4604|23890
1582215900000|2020-02-20 16:25:00|4609|4608|4600|4598|4609|4608|4600|4598|19665
1582272000000|2020-02-21 08:00:00|4590|4584|4593.5|4590|4594.5|4592|4589.5|4584|13584
1582272300000|2020-02-21 08:05:00|4593|4589.5|4583.5|4581.5|4598|4595|4582|4579.5|20069
1582272600000|2020-02-21 08:10:00|4583|4581|4579|4578|4588|4586.5|4576.5|4574.5|33194
1582272900000|2020-02-21 08:15:00|4578.5|4578.5|4582.5|4580|4586|4584.5|4575|4573.5|24739
1582273200000|2020-02-21 08:20:00|4582|4579.5|4581|4580|4584.5|4583|4578.5|4577|5936
1582273500000|2020-02-21 08:25:00|4580.5|4579.5|4572.5|4571.5|4581.5|4580.5|4570.5|4569.5|11757
1582273800000|2020-02-21 08:30:00|4573|4572|4576.5|4575|4582.5|4581|4573|4571.5|15789
1582274100000|2020-02-21 08:35:00|4577|4575.5|4581.5|4579.5|4584.5|4583|4574.5|4573|8273
1582274400000|2020-02-21 08:40:00|4582|4580|4578.5|4577|4584|4582.5|4574|4572.5|17152
1582274700000|2020-02-21 08:45:00|4579|4577.5|4571.5|4570.5|4579|4578|4571|4570|14767
1582275000000|2020-02-21 08:50:00|4571|4570|4566|4565|4573|4572|4564|4563|10182
1582275300000|2020-02-21 08:55:00|4566.5|4565.5|4571|4570|4573|4572|4564.5|4563.5|17084
1582275600000|2020-02-21 09:00:00|4571.5|4570.5|4564|4563.5|4572|4571|4563|4561.5|10580
1582275900000|2020-02-21 09:05:00|4565|4564|4568|4566.5|4571.5|4570|4563|4562|8749
1582276200000|2020-02-21 09:10:00|4568.5|4567|4563.5|4562.5|4569.5|4568|4563|4562|7873
1582276500000|2020-02-21 09:15:00|4563|4562|4561|4560|4563.5|4562.5|4558.5|4557|15586
1582276800000|2020-02-21 09:20:00|4560.5|4560.5|4559|4558|4561|4560.5|4555.5|4555|32019
1582277100000|2020-02-21 09:25:00|4558.5|4558.5|4559.5|4558|4560.5|4559.5|4557.5|4556.5|9759
1582277400000|2020-02-21 09:30:00|4558.5|4557|4557.5|4556.5|4558.5|4558|4554|4553|20608
1582277700000|2020-02-21 09:35:00|4557|4555.5|4564|4563|4564.5|4563|4556.5|4554.5|11023
1582278000000|2020-02-21 09:40:00|4563.5|4562.5|4566|4565|4566.5|4565.5|4560.5|4559.5|4694
1582278300000|2020-02-21 09:45:00|4566.5|4565.5|4562.5|4561|4567.5|4566.5|4561.5|4560.5|4099
1582278600000|2020-02-21 09:50:00|4563|4561.5|4559.5|4558.5|4563.5|4561.5|4558.5|4557.5|4775
1582278900000|2020-02-21 09:55:00|4560|4558|4560|4559.5|4561.5|4560.5|4559|4558|4046
1582279200000|2020-02-21 10:00:00|4560.5|4559|4568.5|4567.5|4569|4568|4559.5|4558.5|19835
1582279500000|2020-02-21 10:05:00|4569|4568|4569|4567.5|4571|4569.5|4567.5|4566|5403
1582280100000|2020-02-21 10:15:00|4571|4569|4573.5|4572|4577|4575|4570.5|4569|15944
1582280400000|2020-02-21 10:20:00|4574|4572.5|4576.5|4575|4578.5|4577.5|4573.5|4572|9812
1582280700000|2020-02-21 10:25:00|4577|4575.5|4578|4577|4582|4580.5|4574.5|4574|10050
1582281000000|2020-02-21 10:30:00|4577.5|4576.5|4577|4576.5|4579.5|4578.5|4577|4576.5|6395
1582281300000|2020-02-21 10:35:00|4577.5|4576|4577.5|4576.5|4578|4577.5|4575.5|4574.5|3788
1582281600000|2020-02-21 10:40:00|4578|4577|4573|4572|4580.5|4579.5|4572.5|4570.5|11949
1582281900000|2020-02-21 10:45:00|4572.5|4571|4572|4570.5|4575|4573.5|4571.5|4570|9276
1582282200000|2020-02-21 10:50:00|4571.5|4570|4573.5|4572|4574|4573|4566|4564.5|21230
1582282500000|2020-02-21 10:55:00|4573|4572.5|4576|4575.5|4578|4577|4571.5|4571|15553
1582282800000|2020-02-21 11:00:00|4576.5|4575|4580.5|4579.5|4582.5|4582|4575.5|4574|14577
1582283100000|2020-02-21 11:05:00|4580|4580|4582|4581.5|4584|4583|4578.5|4577.5|16039
1582283400000|2020-02-21 11:10:00|4581.5|4581|4579.5|4578.5|4584.5|4582.5|4578.5|4578|13059
1582283700000|2020-02-21 11:15:00|4579|4578|4581.5|4580|4581.5|4580|4577|4575.5|12000
1582284000000|2020-02-21 11:20:00|4581|4580.5|4583.5|4583|4585|4584.5|4580.5|4580.5|17994
1582284300000|2020-02-21 11:25:00|4584|4583.5|4578.5|4578|4584.5|4583.5|4577.5|4576|4357
1582284600000|2020-02-21 11:30:00|4579|4578.5|4575|4574.5|4580|4578.5|4574.5|4574|19331
1582284900000|2020-02-21 11:35:00|4574.5|4574|4580|4579|4580.5|4579.5|4574|4572.5|6793
1582285200000|2020-02-21 11:40:00|4580.5|4579.5|4580|4579|4581|4580|4576.5|4575.5|6820
1582285500000|2020-02-21 11:45:00|4580.5|4579.5|4580.5|4579|4583.5|4582|4580.5|4579|1573
1582285800000|2020-02-21 11:50:00|4581|4579.5|4583.5|4582.5|4583.5|4583|4581|4579.5|3770
1582286100000|2020-02-21 11:55:00|4583|4582|4579|4577|4583.5|4582|4576|4575|21378
1582286400000|2020-02-21 12:00:00|4581|4577.5|4580.5|4578.5|4581|4580|4580|4577.5|4937
1582286700000|2020-02-21 12:05:00|4581|4579|4581.5|4580|4581.5|4581|4579.5|4577.5|4056
1582287000000|2020-02-21 12:10:00|4582|4580.5|4583|4582|4585.5|4584.5|4581|4580|9064
1582287300000|2020-02-21 12:15:00|4582.5|4581|4580|4579.5|4584.5|4584|4580|4579|5717
1582287600000|2020-02-21 12:20:00|4579.5|4579|4583|4582.5|4585.5|4584.5|4579|4578|11258
1582287900000|2020-02-21 12:25:00|4583.5|4582|4583|4581.5|4584|4583|4581.5|4580.5|7673
1582288200000|2020-02-21 12:30:00|4583.5|4582|4587|4586|4588.5|4587.5|4582.5|4581.5|25203
1582288500000|2020-02-21 12:35:00|4586.5|4585.5|4586.5|4585.5|4588.5|4587.5|4585.5|4584.5|3223
1582288800000|2020-02-21 12:40:00|4586|4585|4587.5|4586.5|4588|4587|4584.5|4584|4826
1582289100000|2020-02-21 12:45:00|4587|4586|4588.5|4587.5|4590|4588.5|4587|4586|3078
1582289400000|2020-02-21 12:50:00|4589|4588|4589|4588|4591.5|4590|4588.5|4587.5|48323
1582289700000|2020-02-21 12:55:00|4588.5|4587.5|4588|4587|4591|4589|4587|4586|3543
1582290000000|2020-02-21 13:00:00|4588.5|4586.5|4591.5|4590.5|4594|4592.5|4588|4586.5|5246
1582290300000|2020-02-21 13:05:00|4592|4591|4590.5|4590|4592|4591|4589.5|4588|7566
1582290600000|2020-02-21 13:10:00|4590|4589.5|4590.5|4590|4592|4590.5|4587.5|4587|6699
1582290900000|2020-02-21 13:15:00|4591|4589.5|4591.5|4590.5|4594.5|4593|4590.5|4589|4637
1582291200000|2020-02-21 13:20:00|4592|4591|4590|4588.5|4592|4591|4586.5|4585.5|8905
1582291500000|2020-02-21 13:25:00|4590.5|4589|4592|4591|4592.5|4591|4590|4589|6121
1582291800000|2020-02-21 13:30:00|4591.5|4591.5|4593.5|4592|4593.5|4592.5|4589|4588.5|13125
1582292100000|2020-02-21 13:35:00|4594|4592.5|4596|4594.5|4596.5|4594.5|4593|4592|3148
1582292400000|2020-02-21 13:40:00|4595.5|4594|4593|4592.5|4596|4595|4593|4592.5|3742
1582292700000|2020-02-21 13:45:00|4592.5|4592|4594|4593|4594.5|4593.5|4591|4590.5|7524
1582293000000|2020-02-21 13:50:00|4594.5|4593.5|4593|4592|4594.5|4593.5|4592.5|4592|3943
1582293300000|2020-02-21 13:55:00|4593.5|4591.5|4591|4590.5|4593.5|4592|4590.5|4590|12717
1582293600000|2020-02-21 14:00:00|4591.5|4591|4591|4590|4592.5|4591|4589|4588.5|7999
1582293900000|2020-02-21 14:05:00|4591.5|4590.5|4590.5|4589.5|4593.5|4592.5|4589.5|4588.5|13053
1582294200000|2020-02-21 14:10:00|4590|4589|4590|4589.5|4592|4591.5|4589.5|4588.5|8491
1582294500000|2020-02-21 14:15:00|4590.5|4590|4591.5|4590.5|4593|4592|4590.5|4590|5800
1582294800000|2020-02-21 14:20:00|4591|4590|4588.5|4587.5|4591.5|4590.5|4588|4587|5551
1582295100000|2020-02-21 14:25:00|4589|4588|4592|4591|4592|4591|4588.5|4587.5|5103
1582295400000|2020-02-21 14:30:00|4591.5|4590.5|4600.5|4599|4601|4600.5|4590.5|4589.5|25154
1582295700000|2020-02-21 14:35:00|4600|4598.5|4593.5|4592|4600|4598.5|4591|4590|13270
1582296000000|2020-02-21 14:40:00|4593|4591.5|4595|4593.5|4595.5|4594|4589.5|4588|38399
1582296300000|2020-02-21 14:45:00|4594.5|4593|4585|4583.5|4594.5|4593|4584|4583|43720
1582296600000|2020-02-21 14:50:00|4585.5|4584|4588.5|4587.5|4591|4589.5|4583.5|4582.5|50066
1582296900000|2020-02-21 14:55:00|4588|4586.5|4589.5|4589|4591|4590|4586|4584.5|9466
1582297200000|2020-02-21 15:00:00|4590.5|4588.5|4590|4588.5|4591|4590|4588|4587|54350
1582297500000|2020-02-21 15:05:00|4589.5|4589|4590|4589|4593|4591|4589|4588|8594
1582297800000|2020-02-21 15:10:00|4589.5|4588.5|4589|4588|4592|4590.5|4586.5|4585.5|22364
1582298100000|2020-02-21 15:15:00|4588.5|4587.5|4589|4588|4590|4589|4587|4586|37171
1582298400000|2020-02-21 15:20:00|4589.5|4588.5|4594|4593|4595|4594.5|4585|4584|23548
1582298700000|2020-02-21 15:25:00|4593.5|4592|4587.5|4587|4594|4593|4587|4586|35569
1582299000000|2020-02-21 15:30:00|4587|4586.5|4584.5|4583.5|4588.5|4587.5|4581.5|4580.5|37378
1582299300000|2020-02-21 15:35:00|4584|4583|4582|4581|4584.5|4583.5|4580.5|4579.5|11564
1582299600000|2020-02-21 15:40:00|4581.5|4581.5|4582.5|4581.5|4583|4582.5|4580.5|4579.5|15336
1582299900000|2020-02-21 15:45:00|4583|4582|4585.5|4584.5|4586.5|4585.5|4580.5|4579.5|20146
1582300200000|2020-02-21 15:50:00|4585|4584|4587.5|4587|4588|4587|4583.5|4582|28646
1582300500000|2020-02-21 15:55:00|4588|4587.5|4589|4588|4591|4590|4587.5|4586|7054
1582300800000|2020-02-21 16:00:00|4589.5|4588.5|4590.5|4589|4594|4593|4588|4587|8976
1582301100000|2020-02-21 16:05:00|4590|4589.5|4585.5|4585|4590|4589.5|4584.5|4583|10188
1582301400000|2020-02-21 16:10:00|4585|4584.5|4584.5|4583.5|4586.5|4586|4584.5|4583.5|19905
1582301700000|2020-02-21 16:15:00|4585|4584|4587.5|4587|4588.5|4588|4585|4584|34945
1582302000000|2020-02-21 16:20:00|4588|4587.5|4590|4589|4591.5|4590.5|4587.5|4587.5|11574
1582302300000|2020-02-21 16:25:00|4590.5|4589.5|4593.5|4592|4594|4593|4590|4589|17370
1582531200000|2020-02-24 08:00:00|4544|4537|4524.5|4517|4550|4543|4522.5|4512.5|38477
1582531500000|2020-02-24 08:05:00|4525.5|4517.5|4522.5|4520|4529|4527|4514.5|4512.5|42265
1582531800000|2020-02-24 08:10:00|4523|4519|4530.5|4529|4533|4532|4521|4519|70559
1582532100000|2020-02-24 08:15:00|4531.5|4529.5|4529|4527.5|4531.5|4530|4519.5|4519|39918
1582532400000|2020-02-24 08:20:00|4528.5|4526.5|4526.5|4525|4531|4529.5|4521.5|4519|20166
1582532700000|2020-02-24 08:25:00|4526|4525.5|4518|4516.5|4531|4529|4517|4516|14783
1582533000000|2020-02-24 08:30:00|4518.5|4517|4507|4504.5|4519|4517.5|4503.5|4502.5|26939
1582533300000|2020-02-24 08:35:00|4506.5|4505|4522|4520|4523.5|4521.5|4505|4503|20393
1582533600000|2020-02-24 08:40:00|4522.5|4520.5|4505.5|4503.5|4523.5|4522.5|4503.5|4501.5|21963
1582533900000|2020-02-24 08:45:00|4506|4504|4502|4500|4509.5|4507|4498|4496.5|10768
1582534200000|2020-02-24 08:50:00|4503|4500.5|4505|4503.5|4507.5|4505.5|4498|4496.5|9300
1582534500000|2020-02-24 08:55:00|4504.5|4503|4503.5|4502|4510.5|4509|4503|4501|19407
1582534800000|2020-02-24 09:00:00|4503|4501|4505|4502.5|4505.5|4504.5|4496.5|4494|27167
1582535100000|2020-02-24 09:05:00|4504.5|4502|4508|4505|4510|4509.5|4503|4501|11373
1582535400000|2020-02-24 09:10:00|4507.5|4505.5|4495.5|4494|4507.5|4505.5|4491.5|4489.5|12704
1582535700000|2020-02-24 09:15:00|4495|4493.5|4492|4490.5|4498.5|4496.5|4490.5|4488|18438
1582536000000|2020-02-24 09:20:00|4492.5|4491|4494.5|4493.5|4498.5|4497.5|4491.5|4490.5|17815
1582536300000|2020-02-24 09:25:00|4494|4493|4494.5|4492.5|4495|4493.5|4489.5|4488.5|50133
1582536600000|2020-02-24 09:30:00|4494|4492|4494.5|4492.5|4494.5|4493|4487.5|4486.5|12393
1582536900000|2020-02-24 09:35:00|4495|4493|4496.5|4494.5|4498.5|4497.5|4491.5|4490|12122
1582537200000|2020-02-24 09:40:00|4496|4494|4494|4491.5|4496|4494.5|4486.5|4484.5|8219
1582537500000|2020-02-24 09:45:00|4493.5|4492|4495.5|4493.5|4498|4496|4490.5|4489|21971
1582537800000|2020-02-24 09:50:00|4495|4493|4498|4496.5|4498|4497|4493|4491|5943
1582538100000|2020-02-24 09:55:00|4497.5|4496|4496|4494.5|4500|4499|4495|4493.5|5564
1582538400000|2020-02-24 10:00:00|4497|4495|4493.5|4491.5|4497|4495.5|4490|4488.5|11716
1582538700000|2020-02-24 10:05:00|4494|4492|4485.5|4484|4495|4494|4483.5|4481.5|21032
1582539000000|2020-02-24 10:10:00|4485|4483.5|4478|4477|4485|4483.5|4475.5|4473.5|26952
1582539300000|2020-02-24 10:15:00|4478.5|4476.5|4483.5|4482.5|4484.5|4483.5|4477.5|4476|16795
1582539600000|2020-02-24 10:20:00|4484|4483|4482|4480.5|4485.5|4484|4480.5|4479|9998
1582539900000|2020-02-24 10:25:00|4481.5|4481|4472.5|4471.5|4482.5|4481.5|4472.5|4471|8096
1582540200000|2020-02-24 10:30:00|4472|4471|4467|4466|4472.5|4471|4466|4465.5|20364
1582540500000|2020-02-24 10:35:00|4467.5|4466.5|4473|4471.5|4474.5|4473|4466.5|4465.5|8213
1582540800000|2020-02-24 10:40:00|4473.5|4472.5|4467.5|4466.5|4474|4472.5|4467.5|4466.5|7640
1582541100000|2020-02-24 10:45:00|4468|4467|4465|4463|4470.5|4469|4463.5|4462|8891
1582541400000|2020-02-24 10:50:00|4465.5|4463.5|4470.5|4470|4472|4471|4465.5|4463.5|8341
1582541700000|2020-02-24 10:55:00|4471|4469.5|4468.5|4467|4472|4471|4468|4466.5|7179
1582542000000|2020-02-24 11:00:00|4468|4467.5|4470.5|4468.5|4473.5|4472|4465|4464|8016
1582542300000|2020-02-24 11:05:00|4470|4469|4470|4468.5|4473|4471|4469|4467.5|9082
1582542600000|2020-02-24 11:10:00|4471|4469|4473.5|4472|4476.5|4475|4470|4469|4733
1582542900000|2020-02-24 11:15:00|4472.5|4471.5|4474.5|4473.5|4475|4474|4470|4468.5|5961
1582543200000|2020-02-24 11:20:00|4474|4472.5|4473.5|4473|4476.5|4475|4472.5|4471.5|14240
1582543500000|2020-02-24 11:25:00|4473|4472|4475|4474|4479.5|4478.5|4472|4471|11064
1582543800000|2020-02-24 11:30:00|4475.5|4474.5|4476.5|4475|4477.5|4476.5|4473.5|4472|11787
1582544100000|2020-02-24 11:35:00|4477|4474.5|4480.5|4479.5|4482|4480.5|4474|4472.5|11576
1582544400000|2020-02-24 11:40:00|4481|4480|4474|4472|4483|4481.5|4473.5|4472|15625
1582544700000|2020-02-24 11:45:00|4474.5|4472.5|4476|4474|4477.5|4476|4471.5|4469.5|4241
1582545000000|2020-02-24 11:50:00|4475.5|4474.5|4474|4473|4478|4477|4473.5|4472|6611
1582545300000|2020-02-24 11:55:00|4474.5|4473.5|4479|4477.5|4479|4478|4472.5|4471.5|13271
1582545600000|2020-02-24 12:00:00|4490|4483|4489|4487.5|4490|4487.5|4485.5|4483|10949
1582545900000|2020-02-24 12:05:00|4490|4488|4496.5|4495|4498|4497.5|4490|4488|9246
1582546200000|2020-02-24 12:10:00|4497|4495.5|4488.5|4488|4500|4499|4488.5|4487.5|17512
1582546500000|2020-02-24 12:15:00|4489|4488.5|4487|4485|4489.5|4488.5|4486.5|4484.5|12870
1582546800000|2020-02-24 12:20:00|4486.5|4485.5|4482|4480|4486.5|4485.5|4481.5|4480|5452
1582547100000|2020-02-24 12:25:00|4482.5|4480.5|4483|4482|4483|4482|4480.5|4479|5101
1582547400000|2020-02-24 12:30:00|4482.5|4481.5|4483.5|4482|4485|4484|4480|4478|3358
1582547700000|2020-02-24 12:35:00|4483|4481.5|4481|4480|4483|4481.5|4479.5|4478.5|8209
1582548000000|2020-02-24 12:40:00|4481.5|4480.5|4482|4480.5|4485|4483.5|4479.5|4478.5|10560
1582548300000|2020-02-24 12:45:00|4482.5|4481|4482|4481|4483|4481.5|4478.5|4477.5|4435
1582548600000|2020-02-24 12:50:00|4482.5|4481.5|4479|4478|4482.5|4481.5|4478|4477.5|13072
1582548900000|2020-02-24 12:55:00|4478.5|4477.5|4470|4468.5|4478.5|4477.5|4469.5|4468.5|14695
1582549200000|2020-02-24 13:00:00|4470.5|4469|4472|4470.5|4475.5|4474|4470.5|4469|8354
1582549500000|2020-02-24 13:05:00|4472.5|4471|4475.5|4474.5|4475.5|4474.5|4471|4470|5716
1582549800000|2020-02-24 13:10:00|4476|4475|4476.5|4475.5|4477|4476.5|4474|4473|10543
1582550100000|2020-02-24 13:15:00|4476|4476|4472|4471.5|4476|4476|4471.5|4470.5|16268
1582550400000|2020-02-24 13:20:00|4471.5|4471|4467.5|4466.5|4472.5|4472|4467|4466.5|13473
1582550700000|2020-02-24 13:25:00|4468|4467|4468|4467|4468.5|4467.5|4466|4465.5|10506
1582551000000|2020-02-24 13:30:00|4467.5|4467.5|4461.5|4460.5|4468|4467.5|4461|4460.5|49749
1582551300000|2020-02-24 13:35:00|4461|4460|4459.5|4458.5|4461|4460|4457|4456|16122
1582551600000|2020-02-24 13:40:00|4460|4459|4456|4455|4460|4459.5|4452.5|4451.5|20727
1582551900000|2020-02-24 13:45:00|4455.5|4454.5|4453.5|4453|4455.5|4454.5|4450|4448.5|15753
1582552200000|2020-02-24 13:50:00|4453|4452.5|4449.5|4448.5|4453.5|4452.5|4449|4448|14125
1582552500000|2020-02-24 13:55:00|4450|4449|4452|4450.5|4453.5|4452|4448|4447.5|18752
1582552800000|2020-02-24 14:00:00|4451.5|4451|4443.5|4443|4451.5|4451|4443|4442.5|14884
1582553100000|2020-02-24 14:05:00|4444|4443.5|4447.5|4446.5|4448.5|4447.5|4443.5|4443.5|15691
1582553400000|2020-02-24 14:10:00|4447|4446|4440|4439.5|4447|4446|4439.5|4438|10315
1582553700000|2020-02-24 14:15:00|4440.5|4440|4435|4434|4441.5|4440.5|4435|4434|6181
1582554000000|2020-02-24 14:20:00|4435.5|4434.5|4432|4431|4439.5|4439|4432|4431|14415
1582554300000|2020-02-24 14:25:00|4431.5|4430.5|4430|4429.5|4434.5|4433.5|4429.5|4428|28089
1582554600000|2020-02-24 14:30:00|4429.5|4429|4455|4454|4456|4455.5|4429|4428.5|96161
1582554900000|2020-02-24 14:35:00|4455.5|4453|4462.5|4461|4463|4462.5|4454|4453|49165
1582555200000|2020-02-24 14:40:00|4462|4460.5|4456|4454.5|4462|4460.5|4449.5|4448|30364
1582555500000|2020-02-24 14:45:00|4455.5|4455|4450|4449|4457.5|4456.5|4450|4448.5|24972
1582555800000|2020-02-24 14:50:00|4450.5|4449.5|4449.5|4448.5|4454|4453.5|4446.5|4446|29079
1582556100000|2020-02-24 14:55:00|4449|4449|4450|4449|4450|4449.5|4440.5|4439.5|44981
1582556400000|2020-02-24 15:00:00|4449.5|4448.5|4446.5|4445.5|4451.5|4450.5|4441.5|4440|32557
1582556700000|2020-02-24 15:05:00|4447|4446|4447|4446|4448.5|4448|4442|4441|40442
1582557000000|2020-02-24 15:10:00|4446.5|4445.5|4445.5|4445|4447|4446|4442.5|4441|24490
1582557300000|2020-02-24 15:15:00|4446|4445.5|4443.5|4443|4448|4446.5|4443.5|4443|31010
1582557600000|2020-02-24 15:20:00|4444|4443.5|4440.5|4440|4444.5|4444|4440.5|4440|30030
1582557900000|2020-02-24 15:25:00|4441|4440.5|4441.5|4440.5|4444|4443.5|4440|4439|33356
1582558200000|2020-02-24 15:30:00|4441|4441|4449|4448.5|4449.5|4449|4441|4440.5|68393
1582558500000|2020-02-24 15:35:00|4449.5|4449|4457.5|4456.5|4457.5|4457|4449|4448.5|90378
1582558800000|2020-02-24 15:40:00|4457|4457|4460|4459.5|4460.5|4460|4454|4453.5|54775
1582559100000|2020-02-24 15:45:00|4460.5|4460|4462|4461.5|4464.5|4464|4460.5|4459.5|58539
1582559400000|2020-02-24 15:50:00|4462.5|4462|4457.5|4457|4464|4463|4457|4456|30963
1582559700000|2020-02-24 15:55:00|4457|4456.5|4465|4464|4466|4465|4456.5|4456|24678
1582560000000|2020-02-24 16:00:00|4464.5|4463.5|4461|4460|4465|4464.5|4458.5|4457.5|39053
1582560300000|2020-02-24 16:05:00|4460.5|4460.5|4466|4465|4466.5|4465.5|4460|4459|26390
1582560600000|2020-02-24 16:10:00|4466.5|4465.5|4471.5|4471|4474|4473.5|4466|4465.5|30619
1582560900000|2020-02-24 16:15:00|4472|4470.5|4475.5|4474.5|4475.5|4474.5|4471|4470|29823
1582561200000|2020-02-24 16:20:00|4476|4475|4481|4480|4482.5|4481|4475|4473.5|28230
1582561500000|2020-02-24 16:25:00|4481.5|4480.5|4476.5|4474|4483.5|4482.5|4476.5|4474|31159
1582617600000|2020-02-25 08:00:00|4481|4473.5|4469.5|4466|4484.5|4479.5|4464.5|4460|26938
1582617900000|2020-02-25 08:05:00|4469|4466.5|4478|4476.5|4492.5|4491|4469|4466.5|81391
1582618200000|2020-02-25 08:10:00|4477.5|4476|4481|4479|4486.5|4486|4477|4475.5|37046
1582618500000|2020-02-25 08:15:00|4480.5|4479.5|4466|4465|4482|4481|4465|4462|18089
1582618800000|2020-02-25 08:20:00|4467.5|4465.5|4478|4477|4479|4477.5|4467|4464.5|14544
1582619100000|2020-02-25 08:25:00|4477.5|4476.5|4475.5|4475|4480.5|4479|4473|4471|22206
1582619400000|2020-02-25 08:30:00|4476|4475.5|4483|4482|4484.5|4483.5|4472|4471|21955
1582619700000|2020-02-25 08:35:00|4482.5|4482.5|4474.5|4473.5|4484.5|4484|4473|4472.5|23263
1582620000000|2020-02-25 08:40:00|4475|4474|4472|4471|4478|4476.5|4469|4468|24049
1582620300000|2020-02-25 08:45:00|4472.5|4471.5|4469.5|4468.5|4476|4475|4467.5|4467|17019
1582620600000|2020-02-25 08:50:00|4470.5|4469|4469.5|4467.5|4472.5|4471|4464.5|4463|18748
1582620900000|2020-02-25 08:55:00|4468|4467|4461.5|4461|4469.5|4467.5|4461|4460.5|19374
1582621200000|2020-02-25 09:00:00|4461|4460.5|4468.5|4467.5|4468.5|4468|4461|4460|18756
1582621500000|2020-02-25 09:05:00|4468|4467|4463|4462.5|4472.5|4472|4463|4462.5|24062
1582621800000|2020-02-25 09:10:00|4463.5|4462|4460|4459|4463.5|4462|4459|4458|22273
1582622100000|2020-02-25 09:15:00|4459.5|4459.5|4464|4463|4466.5|4465.5|4458|4457|16170
1582622400000|2020-02-25 09:20:00|4463.5|4462.5|4465|4463.5|4467|4465.5|4457.5|4457|23962
1582622700000|2020-02-25 09:25:00|4465.5|4464|4460.5|4459.5|4469.5|4468|4460.5|4459.5|11967
1582623000000|2020-02-25 09:30:00|4461|4459|4461.5|4460|4464.5|4463|4459|4458.5|10570
1582623300000|2020-02-25 09:35:00|4461|4459.5|4460|4458.5|4463.5|4462|4455.5|4455|20872
1582623600000|2020-02-25 09:40:00|4459.5|4458|4464|4463|4464|4463|4453|4452.5|15635
1582623900000|2020-02-25 09:45:00|4465|4463.5|4458.5|4457|4465.5|4464.5|4458|4457|11383
1582624200000|2020-02-25 09:50:00|4458|4457.5|4447.5|4446|4458.5|4457.5|4447|4445.5|15304
1582624500000|2020-02-25 09:55:00|4447|4446.5|4445.5|4444.5|4450.5|4449.5|4445.5|4444.5|18462
1582624800000|2020-02-25 10:00:00|4445|4444|4452|4451.5|4454.5|4453|4444.5|4443.5|10832
1582625100000|2020-02-25 10:05:00|4451.5|4450.5|4447.5|4446|4453.5|4452.5|4447|4446|13751
1582625400000|2020-02-25 10:10:00|4447|4446.5|4448.5|4447|4449.5|4448.5|4441.5|4441|24691
1582625700000|2020-02-25 10:15:00|4448|4446.5|4441.5|4440.5|4448.5|4447|4441|4439.5|11961
1582626000000|2020-02-25 10:20:00|4441|4441|4433|4432|4444.5|4443.5|4433|4431.5|26485
1582626300000|2020-02-25 10:25:00|4432.5|4432.5|4430.5|4429.5|4435.5|4434.5|4428.5|4427|18951
1582626600000|2020-02-25 10:30:00|4430|4429|4423.5|4422.5|4430.5|4429|4419|4418|38756
1582626900000|2020-02-25 10:35:00|4424|4423|4424.5|4423|4432.5|4431|4423.5|4421.5|22087
1582627200000|2020-02-25 10:40:00|4424|4423.5|4422.5|4421.5|4426|4424.5|4418.5|4417.5|28216
1582627500000|2020-02-25 10:45:00|4423|4422|4421|4419.5|4424.5|4423.5|4414.5|4413|54424
1582627800000|2020-02-25 10:50:00|4420.5|4420|4425.5|4424|4428.5|4427|4419.5|4419|20615
1582628100000|2020-02-25 10:55:00|4426|4424.5|4426.5|4426|4429.5|4428.5|4424.5|4422.5|18390
1582628400000|2020-02-25 11:00:00|4426|4425.5|4421|4420|4427.5|4426.5|4419|4417|17435
1582628700000|2020-02-25 11:05:00|4422|4419.5|4424|4422|4424|4423|4421|4419.5|13015
1582629000000|2020-02-25 11:10:00|4423|4421.5|4428|4427|4428|4427|4423|4421|13505
1582629300000|2020-02-25 11:15:00|4428.5|4427.5|4424|4423|4429.5|4428|4423|4421|11249
1582629600000|2020-02-25 11:20:00|4424.5|4422.5|4429|4428|4431.5|4430.5|4424.5|4422.5|12306
1582629900000|2020-02-25 11:25:00|4428.5|4427|4432|4431|4434|4433.5|4426.5|4425.5|12912
1582630200000|2020-02-25 11:30:00|4432.5|4431.5|4435|4434.5|4435.5|4434.5|4432|4431.5|14775
1582630500000|2020-02-25 11:35:00|4435.5|4435|4436.5|4436|4441.5|4440.5|4434.5|4433.5|10841
1582630800000|2020-02-25 11:40:00|4437|4436.5|4436.5|4435.5|4439.5|4438.5|4433.5|4432|17817
1582631100000|2020-02-25 11:45:00|4436|4435|4433|4432|4438|4437|4432.5|4431.5|16864
1582631400000|2020-02-25 11:50:00|4432.5|4432.5|4429.5|4429|4437|4436|4429.5|4429|28645
1582631700000|2020-02-25 11:55:00|4430|4429.5|4427.5|4425.5|4431.5|4430.5|4426.5|4425|128875
1582632000000|2020-02-25 12:00:00|4433|4430|4425.5|4424.5|4433|4431.5|4425|4424|13167
1582632300000|2020-02-25 12:05:00|4425|4425|4426.5|4426|4428.5|4428|4425|4424.5|21579
1582632600000|2020-02-25 12:10:00|4426|4425.5|4422.5|4422|4426|4425.5|4421|4420|13639
1582632900000|2020-02-25 12:15:00|4422|4421.5|4419|4418.5|4423|4422|4419|4418|28722
1582633200000|2020-02-25 12:20:00|4418.5|4418|4423.5|4422.5|4426.5|4425.5|4418.5|4417.5|31971
1582633500000|2020-02-25 12:25:00|4424|4423|4423.5|4421.5|4426.5|4426|4420|4419|16966
1582633800000|2020-02-25 12:30:00|4423|4422|4424|4423|4426|4424.5|4422|4421.5|13732
1582634100000|2020-02-25 12:35:00|4424.5|4423.5|4430|4429.5|4431.5|4430|4423|4422.5|22191
1582634400000|2020-02-25 12:40:00|4430.5|4430|4429.5|4429|4434|4433.5|4428|4427|14983
1582634700000|2020-02-25 12:45:00|4430|4429.5|4436.5|4435.5|4436.5|4435.5|4429.5|4429|6864
1582635000000|2020-02-25 12:50:00|4436|4434.5|4437.5|4436.5|4440.5|4439|4435.5|4434.5|12778
1582635300000|2020-02-25 12:55:00|4437|4437|4436|4435|4437.5|4437|4433.5|4432.5|12172
1582635600000|2020-02-25 13:00:00|4435.5|4434.5|4428.5|4427|4436|4435|4427.5|4426.5|16415
1582635900000|2020-02-25 13:05:00|4429|4427.5|4427.5|4427|4431|4430|4426.5|4426|18380
1582636200000|2020-02-25 13:10:00|4428|4427.5|4427.5|4426.5|4431|4430.5|4427.5|4426|17552
1582636500000|2020-02-25 13:15:00|4427|4426|4423|4422|4427|4426.5|4421|4419.5|20131
1582636800000|2020-02-25 13:20:00|4423.5|4422.5|4417.5|4416.5|4425|4424.5|4417.5|4416.5|25016
1582637100000|2020-02-25 13:25:00|4418|4417|4416.5|4415|4420|4419.5|4416.5|4415|9229
1582637400000|2020-02-25 13:30:00|4416|4414|4422|4421.5|4424|4422.5|4414|4413|5598
1582637700000|2020-02-25 13:35:00|4421.5|4421|4417.5|4417|4422|4421|4417|4416|10705
1582638000000|2020-02-25 13:40:00|4418|4416.5|4413|4412|4420.5|4419.5|4412.5|4412|10750
1582638300000|2020-02-25 13:45:00|4413.5|4412.5|4418|4417|4418|4417.5|4413|4412|9108
1582638600000|2020-02-25 13:50:00|4418.5|4417.5|4418.5|4418|4421|4419.5|4417.5|4416.5|8505
1582638900000|2020-02-25 13:55:00|4419.5|4418.5|4417|4416|4421.5|4420.5|4414.5|4413|7539
1582639200000|2020-02-25 14:00:00|4416.5|4415.5|4417.5|4416|4419|4418|4414|4412.5|10039
1582639500000|2020-02-25 14:05:00|4418|4416.5|4412.5|4412|4418|4417|4411.5|4411|10664
1582639800000|2020-02-25 14:10:00|4413|4412.5|4412|4411.5|4414|4413|4411|4410.5|12467
1582640100000|2020-02-25 14:15:00|4412.5|4412|4411|4410|4414.5|4413.5|4409.5|4409|13259
1582640400000|2020-02-25 14:20:00|4411.5|4410.5|4412|4411|4414.5|4413.5|4411.5|4410.5|16773
1582640700000|2020-02-25 14:25:00|4411.5|4411.5|4410|4409.5|4412.5|4411.5|4408|4407|15715
1582641000000|2020-02-25 14:30:00|4409.5|4409|4411|4410|4413|4412.5|4403.5|4402.5|42606
1582641300000|2020-02-25 14:35:00|4411.5|4409.5|4418.5|4417.5|4423|4422|4409.5|4409|29040
1582641600000|2020-02-25 14:40:00|4418|4417|4408.5|4407|4418|4417|4408|4406.5|18465
1582641900000|2020-02-25 14:45:00|4408|4406.5|4406.5|4405.5|4408.5|4408|4402.5|4401.5|22145
1582642200000|2020-02-25 14:50:00|4407|4406|4413.5|4412.5|4415.5|4415|4404.5|4403.5|17972
1582642500000|2020-02-25 14:55:00|4413|4412|4415.5|4409.5|4419.5|4418.5|4410.5|4409.5|56520
1582642800000|2020-02-25 15:00:00|4415|4410|4414.5|4413.5|4421.5|4420.5|4412|4410|19377
1582643100000|2020-02-25 15:05:00|4415|4414|4418.5|4416.5|4424|4423|4413|4412|101517
1582643400000|2020-02-25 15:10:00|4418|4417|4413.5|4413|4418|4417|4412|4410.5|16699
1582643700000|2020-02-25 15:15:00|4414|4412.5|4406.5|4405.5|4415.5|4414|4406|4404.5|18292
1582644000000|2020-02-25 15:20:00|4406|4405|4403|4402.5|4408|4407|4402.5|4401|12896
1582644300000|2020-02-25 15:25:00|4402.5|4402|4392.5|4391|4403|4402|4389.5|4388.5|43439
1582644600000|2020-02-25 15:30:00|4392|4390.5|4391|4390|4393.5|4392.5|4384.5|4383.5|34070
1582644900000|2020-02-25 15:35:00|4390.5|4389.5|4394|4393|4397|4396|4387|4386|32079
1582645200000|2020-02-25 15:40:00|4393.5|4392.5|4399.5|4398.5|4401|4399.5|4390.5|4389.5|23103
1582645500000|2020-02-25 15:45:00|4399|4398|4394.5|4394|4402|4401|4394.5|4394|23468
1582645800000|2020-02-25 15:50:00|4394|4393.5|4393.5|4392|4394.5|4394|4387|4386.5|34978
1582646100000|2020-02-25 15:55:00|4393|4391.5|4393|4392|4393.5|4392.5|4387|4386.5|31968
1582646400000|2020-02-25 16:00:00|4393.5|4393|4399.5|4398.5|4402.5|4402|4392|4391.5|56097
1582646700000|2020-02-25 16:05:00|4399|4399|4403.5|4402|4409.5|4408.5|4399|4398.5|49894
1582647000000|2020-02-25 16:10:00|4403|4401.5|4406.5|4406|4410.5|4409.5|4402.5|4401|26081
1582647300000|2020-02-25 16:15:00|4407|4406.5|4400|4399|4407.5|4406.5|4400|4399|33983
1582647600000|2020-02-25 16:20:00|4399.5|4398.5|4396|4395|4402|4401|4394|4392.5|35887
1582647900000|2020-02-25 16:25:00|4395.5|4395.5|4401|4400|4406|4404.5|4394.5|4393|48173
1582704000000|2020-02-26 08:00:00|4377.5|4368.5|4378|4375.5|4387|4385|4367|4364|53162
1582704300000|2020-02-26 08:05:00|4378.5|4376|4376.5|4375.5|4384|4382|4371|4368.5|18837
1582704600000|2020-02-26 08:10:00|4376|4375|4372.5|4370.5|4383|4381.5|4368.5|4367.5|19321
1582704900000|2020-02-26 08:15:00|4373.5|4371|4356.5|4354.5|4376.5|4375|4354.5|4353.5|46223
1582705200000|2020-02-26 08:20:00|4357|4355|4371|4369|4372.5|4371|4356.5|4355|28058
1582705500000|2020-02-26 08:25:00|4370.5|4368|4353.5|4352|4371|4369.5|4353|4351.5|23813
1582705800000|2020-02-26 08:30:00|4354|4352.5|4348|4347|4357|4356|4347|4346.5|17268
1582706100000|2020-02-26 08:35:00|4347.5|4346.5|4344.5|4343|4351|4350|4344.5|4342.5|15970
1582706400000|2020-02-26 08:40:00|4345|4343.5|4338|4336|4345.5|4344|4335|4334|24157
1582706700000|2020-02-26 08:45:00|4337.5|4336.5|4336.5|4335|4340|4339|4334|4333|17252
1582707000000|2020-02-26 08:50:00|4336|4334.5|4324.5|4323.5|4337|4336.5|4316.5|4315.5|33775
1582707300000|2020-02-26 08:55:00|4325|4324|4338|4337|4339|4337|4322|4320.5|20226
1582707600000|2020-02-26 09:00:00|4337.5|4336.5|4317.5|4316.5|4338|4337|4317.5|4316|20179
1582707900000|2020-02-26 09:05:00|4317|4316|4309.5|4308|4320.5|4319|4307|4305|21078
1582708200000|2020-02-26 09:10:00|4309|4307.5|4302|4300.5|4311|4310|4300|4297.5|28265
1582708500000|2020-02-26 09:15:00|4302.5|4301|4322|4319.5|4322.5|4320.5|4301.5|4300|20720
1582708800000|2020-02-26 09:20:00|4321.5|4319|4315|4313.5|4322|4321|4307|4305|27231
1582709100000|2020-02-26 09:25:00|4315.5|4314|4316|4314.5|4318.5|4316.5|4311|4309.5|22608
1582709400000|2020-02-26 09:30:00|4316.5|4315|4327.5|4326.5|4329|4328|4312.5|4310.5|21037
1582709700000|2020-02-26 09:35:00|4327|4326|4335.5|4334.5|4340|4339.5|4325|4323.5|39250
1582710000000|2020-02-26 09:40:00|4336|4335|4342|4340.5|4350.5|4348.5|4334|4333|32453
1582710300000|2020-02-26 09:45:00|4342.5|4341|4338.5|4337|4345|4343.5|4336|4334.5|26755
1582710600000|2020-02-26 09:50:00|4339|4337.5|4340.5|4339|4345|4343.5|4334.5|4333.5|20898
1582710900000|2020-02-26 09:55:00|4340|4338.5|4335.5|4334|4340.5|4339|4334|4333|17897
1582711200000|2020-02-26 10:00:00|4336|4334.5|4349.5|4348|4351.5|4350|4336|4334.5|48506
1582711500000|2020-02-26 10:05:00|4350|4348.5|4355.5|4353.5|4355.5|4354.5|4346|4345|17082
1582711800000|2020-02-26 10:10:00|4355|4353|4350.5|4349.5|4357|4355.5|4349|4348|13094
1582712100000|2020-02-26 10:15:00|4351|4350|4349.5|4347.5|4353|4352|4348|4346.5|15576
1582712400000|2020-02-26 10:20:00|4349|4347|4350|4349|4354.5|4353.5|4346|4344|22951
1582712700000|2020-02-26 10:25:00|4349.5|4348.5|4351|4350|4357|4355.5|4348.5|4347|13453
1582713000000|2020-02-26 10:30:00|4350.5|4349.5|4359|4357.5|4359|4358|4349.5|4349|18502
1582713300000|2020-02-26 10:35:00|4358.5|4357|4360|4358|4369|4368|4357|4356|91850
1582713600000|2020-02-26 10:40:00|4359.5|4357.5|4362.5|4361.5|4363|4362.5|4358.5|4356.5|15885
1582713900000|2020-02-26 10:45:00|4362|4361|4346.5|4344.5|4362.5|4361.5|4346.5|4344.5|11013
1582714200000|2020-02-26 10:50:00|4346|4344|4331.5|4329.5|4346.5|4345|4331.5|4329.5|28184
1582714500000|2020-02-26 10:55:00|4330.5|4329|4330|4327.5|4333|4332|4328|4326|10158
1582714800000|2020-02-26 11:00:00|4330.5|4328|4332.5|4331.5|4334|4333.5|4328|4326|22500
1582715100000|2020-02-26 11:05:00|4333|4332|4345.5|4343.5|4348.5|4346.5|4332.5|4331.5|30318
1582715400000|2020-02-26 11:10:00|4345|4343|4345.5|4343.5|4347.5|4346|4336|4334.5|17863
1582715700000|2020-02-26 11:15:00|4344.5|4343|4353|4351.5|4353.5|4352|4343.5|4341.5|13945
1582716000000|2020-02-26 11:20:00|4352.5|4352|4355.5|4354|4357.5|4356|4352|4350|14296
1582716300000|2020-02-26 11:25:00|4356|4354.5|4351.5|4350|4362|4360.5|4350.5|4349.5|18993
1582716600000|2020-02-26 11:30:00|4352|4350.5|4351|4350|4354.5|4353.5|4348.5|4346.5|16291
1582716900000|2020-02-26 11:35:00|4350.5|4349|4355|4353.5|4356.5|4355.5|4349|4347.5|29337
1582717200000|2020-02-26 11:40:00|4354.5|4354|4349.5|4348.5|4358|4357|4349|4347.5|46503
1582717500000|2020-02-26 11:45:00|4349|4348|4341|4340|4349.5|4348.5|4341|4339|42442
1582717800000|2020-02-26 11:50:00|4341.5|4340.5|4343.5|4342.5|4347|4345.5|4340|4339|83288
1582718100000|2020-02-26 11:55:00|4343|4343|4346.5|4344.5|4350.5|4350|4342|4340.5|31877
1582718400000|2020-02-26 12:00:00|4345|4343.5|4345|4344|4352|4351.5|4343.5|4342.5|37917
1582718700000|2020-02-26 12:05:00|4344.5|4343.5|4351|4350|4352.5|4351|4340.5|4339|31229
1582719000000|2020-02-26 12:10:00|4351.5|4350.5|4349.5|4348|4356.5|4355.5|4346|4344.5|28232
1582719300000|2020-02-26 12:15:00|4349|4348.5|4349.5|4348.5|4352.5|4351.5|4348|4346|15413
1582719600000|2020-02-26 12:20:00|4349|4348|4343|4342|4350.5|4349.5|4343|4342|19833
1582719900000|2020-02-26 12:25:00|4342.5|4341.5|4340.5|4339.5|4347.5|4345.5|4338|4337|20412
1582720200000|2020-02-26 12:30:00|4341|4339|4339.5|4338.5|4343|4342|4336.5|4335|10682
1582720500000|2020-02-26 12:35:00|4339|4339|4339.5|4338|4342|4341|4338|4336|19025
1582720800000|2020-02-26 12:40:00|4339|4337.5|4342|4340.5|4344|4343|4339|4337|13755
1582721100000|2020-02-26 12:45:00|4342.5|4341|4348.5|4347|4348.5|4347|4342|4340.5|12663
1582721400000|2020-02-26 12:50:00|4348|4347.5|4348|4346.5|4350.5|4349.5|4347|4346|11775
1582721700000|2020-02-26 12:55:00|4347.5|4346|4340.5|4339.5|4347.5|4346|4340.5|4339|19238
1582722000000|2020-02-26 13:00:00|4340|4340|4343.5|4342.5|4344|4342.5|4339.5|4338.5|16408
1582722300000|2020-02-26 13:05:00|4344|4343.5|4344.5|4344|4348|4347|4342.5|4341.5|13574
1582722600000|2020-02-26 13:10:00|4345|4343.5|4338.5|4337.5|4347|4346|4338|4337.5|13490
1582722900000|2020-02-26 13:15:00|4338|4337|4342.5|4341|4343|4342|4334.5|4333.5|24922
1582723200000|2020-02-26 13:20:00|4342|4340|4347|4346|4348.5|4347|4340.5|4339|10264
1582723500000|2020-02-26 13:25:00|4347.5|4345.5|4353|4352|4354|4353.5|4346|4345|15034
1582723800000|2020-02-26 13:30:00|4352.5|4351|4356|4355|4356|4355|4350.5|4349|17700
1582724100000|2020-02-26 13:35:00|4355.5|4354.5|4358|4357|4361|4360|4354.5|4353.5|24910
1582724400000|2020-02-26 13:40:00|4357.5|4356.5|4353.5|4352.5|4358.5|4357.5|4351.5|4350.5|24989
1582724700000|2020-02-26 13:45:00|4353|4352|4352.5|4351.5|4353.5|4352.5|4351|4350|37746
1582725000000|2020-02-26 13:50:00|4352|4352|4342|4341|4352.5|4352|4341.5|4340|27698
1582725300000|2020-02-26 13:55:00|4341.5|4340.5|4341|4340|4346.5|4345.5|4339.5|4339|20247
1582725600000|2020-02-26 14:00:00|4340.5|4339.5|4342.5|4341.5|4345.5|4344.5|4340.5|4339.5|18159
1582725900000|2020-02-26 14:05:00|4343|4342|4344|4342.5|4344.5|4343.5|4340.5|4340|16902
1582726200000|2020-02-26 14:10:00|4344.5|4343|4346|4345|4350|4349|4344|4343|13260
1582726500000|2020-02-26 14:15:00|4345.5|4345.5|4349.5|4349|4351|4350|4345.5|4345|19491
1582726800000|2020-02-26 14:20:00|4349|4348.5|4353|4352|4354|4353.5|4348|4347|12320
1582727100000|2020-02-26 14:25:00|4352.5|4351.5|4356.5|4355.5|4357|4356|4349.5|4348.5|30167
1582727400000|2020-02-26 14:30:00|4356|4355|4367.5|4366.5|4368.5|4367|4355|4353|51431
1582727700000|2020-02-26 14:35:00|4367|4366|4376.5|4375.5|4377.5|4376.5|4365.5|4364.5|28123
1582728000000|2020-02-26 14:40:00|4376|4375|4378.5|4377|4380|4379|4373.5|4373|45660
1582728300000|2020-02-26 14:45:00|4378|4377.5|4374|4373|4378|4377.5|4370.5|4369|42789
1582728600000|2020-02-26 14:50:00|4373.5|4372.5|4366.5|4365.5|4377|4376|4365|4363.5|40929
1582728900000|2020-02-26 14:55:00|4366|4365|4359|4358|4368.5|4367.5|4358.5|4357.5|46701
1582729200000|2020-02-26 15:00:00|4358.5|4357.5|4353|4352.5|4360.5|4359.5|4350|4349|30004
1582729500000|2020-02-26 15:05:00|4352.5|4352|4359|4358|4359|4358|4349.5|4348|22068
1582729800000|2020-02-26 15:10:00|4358.5|4357.5|4355|4353.5|4358.5|4357.5|4348.5|4347.5|17072
1582730100000|2020-02-26 15:15:00|4354.5|4354|4365.5|4364.5|4366|4365|4353.5|4352.5|32328
1582730400000|2020-02-26 15:20:00|4366|4365|4369.5|4368.5|4370|4369|4363.5|4362.5|45740
1582730700000|2020-02-26 15:25:00|4370|4369|4363.5|4362.5|4372|4371.5|4363|4362.5|34026
1582731000000|2020-02-26 15:30:00|4364|4363|4366.5|4365.5|4368.5|4368|4363|4362|37383
1582731300000|2020-02-26 15:35:00|4367|4366|4366.5|4366|4369.5|4368.5|4366|4365|32384
1582731600000|2020-02-26 15:40:00|4367|4366.5|4370|4368.5|4372.5|4372|4366.5|4366|53639
1582731900000|2020-02-26 15:45:00|4369.5|4368|4369|4368.5|4371.5|4370.5|4367|4366|50819
1582732200000|2020-02-26 15:50:00|4369.5|4369|4371.5|4370.5|4374|4372.5|4369|4368.5|43673
1582732500000|2020-02-26 15:55:00|4371|4371|4374|4373|4375.5|4375|4369|4368|77237
1582732800000|2020-02-26 16:00:00|4373.5|4372.5|4370|4369|4374|4373|4367|4366|66831
1582733100000|2020-02-26 16:05:00|4369.5|4368.5|4369.5|4368.5|4371.5|4371|4367.5|4366.5|41427
1582733400000|2020-02-26 16:10:00|4370|4369|4367|4366|4371|4370|4366.5|4366|68236
1582733700000|2020-02-26 16:15:00|4366.5|4366.5|4374|4373.5|4374.5|4374|4366|4365.5|34902
1582734000000|2020-02-26 16:20:00|4374.5|4374|4376.5|4376|4380.5|4379.5|4373|4372|33212
1582734300000|2020-02-26 16:25:00|4376|4375.5|4386.5|4384.5|4387|4385.5|4376|4375|46306
1582790400000|2020-02-27 08:00:00|4340|4337.5|4342.5|4338.5|4342.5|4339|4322.5|4318.5|12755
1582790700000|2020-02-27 08:05:00|4342|4338|4305|4301|4342|4338|4301|4298|40162
1582791000000|2020-02-27 08:10:00|4306|4301.5|4315.5|4313|4327|4324.5|4306|4301.5|24502
1582791300000|2020-02-27 08:15:00|4316|4312.5|4328.5|4326|4328.5|4326|4315.5|4312.5|19211
1582791600000|2020-02-27 08:20:00|4329|4326.5|4319.5|4318|4337|4334|4318.5|4317.5|33797
1582791900000|2020-02-27 08:25:00|4319|4317.5|4320.5|4318.5|4323.5|4321.5|4312|4310|87341
1582792200000|2020-02-27 08:30:00|4319|4319|4320.5|4318.5|4321.5|4319.5|4313.5|4312|111212
1582792500000|2020-02-27 08:35:00|4320|4319|4320.5|4319|4323.5|4322|4317|4315.5|32482
1582792800000|2020-02-27 08:40:00|4320|4318.5|4335.5|4333.5|4336|4334.5|4319|4318.5|26884
1582793100000|2020-02-27 08:45:00|4335|4333|4334.5|4332.5|4339|4336.5|4331.5|4330.5|34504
1582793400000|2020-02-27 08:50:00|4334|4333|4337.5|4335.5|4346|4344.5|4332.5|4330.5|25042
1582793700000|2020-02-27 08:55:00|4338|4336|4361.5|4360|4365.5|4364|4336|4334.5|23516
1582794000000|2020-02-27 09:00:00|4362|4360.5|4376|4373.5|4379|4376.5|4360.5|4359|38129
1582794300000|2020-02-27 09:05:00|4376.5|4374|4373|4371|4380.5|4378|4370|4368.5|14612
1582794600000|2020-02-27 09:10:00|4372.5|4370.5|4374.5|4372.5|4377|4375|4364.5|4362.5|17944
1582794900000|2020-02-27 09:15:00|4375|4373|4371|4369|4377.5|4376|4368.5|4365.5|9421
1582795200000|2020-02-27 09:20:00|4370.5|4368|4377|4375|4378|4376|4366.5|4364.5|11235
1582795500000|2020-02-27 09:25:00|4376.5|4374.5|4381|4379.5|4382|4380.5|4374.5|4373|11030
1582795800000|2020-02-27 09:30:00|4380.5|4379|4391|4390|4393.5|4392|4377.5|4377|15668
1582796100000|2020-02-27 09:35:00|4390.5|4389|4388|4386.5|4390.5|4389|4379.5|4378|12124
1582796400000|2020-02-27 09:40:00|4388.5|4387|4392.5|4391.5|4395.5|4394.5|4388.5|4387|19911
1582796700000|2020-02-27 09:45:00|4392|4390.5|4396.5|4395|4397.5|4396.5|4389.5|4388.5|14838
1582797000000|2020-02-27 09:50:00|4396|4395.5|4391|4389|4397.5|4396.5|4390.5|4389|15433
1582797300000|2020-02-27 09:55:00|4390.5|4389.5|4394.5|4393|4394.5|4393.5|4388|4386|15831
1582797600000|2020-02-27 10:00:00|4394|4392.5|4402.5|4400.5|4402.5|4400.5|4393.5|4392.5|16776
1582797900000|2020-02-27 10:05:00|4402|4401|4405.5|4403.5|4407.5|4405.5|4392.5|4391.5|13237
1582798200000|2020-02-27 10:10:00|4405|4403|4400.5|4399|4405|4403.5|4396|4394|22376
1582798500000|2020-02-27 10:15:00|4401|4399.5|4399.5|4397.5|4403|4401.5|4397|4395.5|14691
1582798800000|2020-02-27 10:20:00|4399|4397|4396|4394.5|4400.5|4398.5|4392|4390.5|19469
1582799100000|2020-02-27 10:25:00|4396.5|4395|4396.5|4395|4401|4399|4393|4391.5|19221
1582799400000|2020-02-27 10:30:00|4397|4395.5|4402.5|4401.5|4404|4403|4397|4395.5|13157
1582799700000|2020-02-27 10:35:00|4403|4402|4411.5|4410.5|4415|4414|4402.5|4402|16234
1582800000000|2020-02-27 10:40:00|4411|4411|4410.5|4409.5|4415.5|4414.5|4409|4408|11854
1582800300000|2020-02-27 10:45:00|4410|4410|4395.5|4394.5|4411.5|4410|4394|4393|33976
1582800600000|2020-02-27 10:50:00|4395|4394|4387.5|4386.5|4395|4394.5|4387.5|4385|28406
1582800900000|2020-02-27 10:55:00|4388|4387|4383.5|4382|4390|4388.5|4381|4380|24702
1582801200000|2020-02-27 11:00:00|4384.5|4381.5|4381.5|4380.5|4385.5|4384.5|4376.5|4375|21226
1582801500000|2020-02-27 11:05:00|4381|4379.5|4382|4381|4384.5|4383.5|4378|4377|14510
1582801800000|2020-02-27 11:10:00|4381.5|4380.5|4391.5|4391|4392.5|4391|4381|4380.5|12143
1582802100000|2020-02-27 11:15:00|4391|4390.5|4395|4394|4401.5|4400|4390.5|4389.5|30713
1582802400000|2020-02-27 11:20:00|4394.5|4393.5|4397|4396|4399|4397.5|4391|4389.5|16743
1582802700000|2020-02-27 11:25:00|4396.5|4395.5|4398.5|4397.5|4400|4399|4392.5|4392|18168
1582803000000|2020-02-27 11:30:00|4399.5|4398|4396.5|4395|4401.5|4400.5|4393.5|4392.5|20507
1582803300000|2020-02-27 11:35:00|4397.5|4395.5|4403.5|4402|4403.5|4402.5|4396|4395|15045
1582803600000|2020-02-27 11:40:00|4404|4402.5|4405|4403.5|4407.5|4406.5|4402.5|4401.5|32676
1582803900000|2020-02-27 11:45:00|4404.5|4403|4407|4406|4410|4409|4401.5|4399.5|13215
1582804200000|2020-02-27 11:50:00|4408|4406.5|4414|4413|4415.5|4414|4407|4406.5|14824
1582804500000|2020-02-27 11:55:00|4413.5|4412.5|4407|4405.5|4413.5|4413|4402|4401|28496
1582804800000|2020-02-27 12:00:00|4406.5|4405|4406.5|4405|4410.5|4409.5|4406|4405|18485
1582805100000|2020-02-27 12:05:00|4406|4405.5|4404|4403|4407.5|4406.5|4402.5|4401|28193
1582805400000|2020-02-27 12:10:00|4404.5|4402.5|4397.5|4397|4405|4404|4395.5|4394.5|24520
1582805700000|2020-02-27 12:15:00|4397|4396.5|4393.5|4392|4397|4396.5|4390.5|4389|10772
1582806000000|2020-02-27 12:20:00|4393|4392.5|4381.5|4380.5|4393.5|4392.5|4381.5|4380|12642
1582806300000|2020-02-27 12:25:00|4382.5|4380|4367|4365.5|4383.5|4382|4366|4365|18430
1582806600000|2020-02-27 12:30:00|4366.5|4366|4376.5|4375|4379|4377.5|4364.5|4364|22246
1582806900000|2020-02-27 12:35:00|4376|4374.5|4368.5|4367|4376|4375|4366.5|4365|10784
1582807200000|2020-02-27 12:40:00|4368|4366.5|4361.5|4360.5|4368.5|4367.5|4361.5|4360.5|12919
1582807500000|2020-02-27 12:45:00|4361|4361|4362.5|4362|4365|4363.5|4359|4358|16718
1582807800000|2020-02-27 12:50:00|4363|4361|4365|4364|4369|4367.5|4362|4361|18993
1582808100000|2020-02-27 12:55:00|4366|4364.5|4360.5|4360|4368|4367|4360.5|4359.5|13702
1582808400000|2020-02-27 13:00:00|4360|4359.5|4371|4369.5|4372|4371|4359.5|4358.5|24388
1582808700000|2020-02-27 13:05:00|4370.5|4370|4356|4355|4371|4370.5|4356|4355|17634
1582809000000|2020-02-27 13:10:00|4355.5|4354.5|4347|4346|4356|4354.5|4347|4346|27454
1582809300000|2020-02-27 13:15:00|4346.5|4346.5|4339|4338|4353.5|4352|4338|4337.5|29844
1582809600000|2020-02-27 13:20:00|4339.5|4338.5|4347.5|4346|4347.5|4346|4334|4333.5|41038
1582809900000|2020-02-27 13:25:00|4348|4346.5|4358.5|4357|4360|4359|4346|4345|26279
1582810200000|2020-02-27 13:30:00|4358|4357.5|4347.5|4345.5|4360|4359|4346.5|4345|26610
1582810500000|2020-02-27 13:35:00|4347|4346|4343|4341.5|4348|4347|4341.5|4340.5|17006
1582810800000|2020-02-27 13:40:00|4343.5|4342|4351|4350|4352|4351|4341|4340|16348
1582811100000|2020-02-27 13:45:00|4350.5|4349.5|4354.5|4353.5|4357.5|4356.5|4348.5|4347.5|64861
1582811400000|2020-02-27 13:50:00|4354|4353|4341.5|4340|4354.5|4353.5|4341.5|4340|30051
1582811700000|2020-02-27 13:55:00|4342|4340.5|4338|4337|4346.5|4346|4336.5|4336|30268
1582812000000|2020-02-27 14:00:00|4338.5|4337.5|4334|4333.5|4341|4340.5|4333.5|4332|32493
1582812300000|2020-02-27 14:05:00|4334.5|4332.5|4336.5|4335.5|4340.5|4340|4333|4332.5|42505
1582812600000|2020-02-27 14:10:00|4336|4335|4336.5|4335.5|4343|4342|4329.5|4328.5|56039
1582812900000|2020-02-27 14:15:00|4336|4335|4340|4339|4340|4339|4333|4332|30904
1582813200000|2020-02-27 14:20:00|4340.5|4339.5|4338.5|4337.5|4344|4343.5|4336.5|4336|25815
1582813500000|2020-02-27 14:25:00|4338|4337|4338.5|4337|4343|4342|4334|4333|24096
1582813800000|2020-02-27 14:30:00|4338|4336.5|4330|4329|4340.5|4339.5|4329.5|4328.5|43975
1582814100000|2020-02-27 14:35:00|4329.5|4328.5|4345|4343.5|4348|4346.5|4328|4326.5|61834
1582814400000|2020-02-27 14:40:00|4344.5|4343|4329.5|4328|4344.5|4343|4327|4326|55005
1582814700000|2020-02-27 14:45:00|4328.5|4327.5|4324.5|4324|4330.5|4330|4318.5|4317.5|62458
1582815000000|2020-02-27 14:50:00|4325|4323.5|4329|4327.5|4331.5|4329.5|4322|4321|42684
1582815300000|2020-02-27 14:55:00|4328.5|4326.5|4331.5|4330|4335.5|4334.5|4325.5|4324|43459
1582815600000|2020-02-27 15:00:00|4330|4329.5|4324|4322.5|4335.5|4334.5|4322.5|4321.5|40923
1582815900000|2020-02-27 15:05:00|4324.5|4323|4311|4310.5|4325|4324|4310.5|4309.5|62932
1582816200000|2020-02-27 15:10:00|4310.5|4309.5|4319.5|4318.5|4321.5|4319.5|4310|4309|47194
1582816500000|2020-02-27 15:15:00|4319|4318|4310.5|4310|4319|4318|4308.5|4307.5|30491
1582816800000|2020-02-27 15:20:00|4311|4309.5|4301.5|4300|4313.5|4312|4295|4293.5|57438
1582817100000|2020-02-27 15:25:00|4301|4300.5|4309|4308.5|4310|4309|4299.5|4299|92952
1582817400000|2020-02-27 15:30:00|4308.5|4308|4300.5|4300|4308.5|4308.5|4300|4299|64762
1582817700000|2020-02-27 15:35:00|4301|4300.5|4311.5|4311|4312|4311|4298|4297|61119
1582818000000|2020-02-27 15:40:00|4311|4310.5|4307|4306|4312|4311|4305|4304.5|42980
1582818300000|2020-02-27 15:45:00|4306.5|4306.5|4321|4320|4323.5|4322.5|4306.5|4306.5|53073
1582818600000|2020-02-27 15:50:00|4320.5|4319.5|4320.5|4319.5|4326.5|4326|4318|4317|39597
1582818900000|2020-02-27 15:55:00|4321|4320|4336.5|4335.5|4337|4336|4320.5|4319.5|48748
1582819200000|2020-02-27 16:00:00|4336|4335|4341.5|4341|4344.5|4343|4333|4332|54580
1582819500000|2020-02-27 16:05:00|4341|4340.5|4338|4337|4348.5|4347.5|4335.5|4334|85598
1582819800000|2020-02-27 16:10:00|4337.5|4336.5|4328|4327|4338|4337|4324|4323|44783
1582820100000|2020-02-27 16:15:00|4328.5|4327.5|4338.5|4337.5|4339|4337.5|4328|4327.5|44245
1582820400000|2020-02-27 16:20:00|4339|4338|4323.5|4323|4339|4338|4323.5|4323|41061
1582820700000|2020-02-27 16:25:00|4323|4322.5|4316|4314.5|4324|4323|4314.5|4313|56171
1582876800000|2020-02-28 08:00:00|4230|4226.5|4213|4209.5|4230|4227|4200|4196.5|56570
1582877100000|2020-02-28 08:05:00|4214|4209|4207.5|4204|4224.5|4220|4191.5|4187.5|106709
1582877400000|2020-02-28 08:10:00|4208.5|4204.5|4225.5|4223|4226|4225|4207.5|4204.5|70081
1582877700000|2020-02-28 08:15:00|4225|4222.5|4245|4243.5|4248.5|4244|4217.5|4215.5|58667
1582878000000|2020-02-28 08:20:00|4245.5|4243|4249.5|4247|4255.5|4254|4238.5|4235|29561
1582878300000|2020-02-28 08:25:00|4249|4246.5|4226.5|4225|4249|4246.5|4223.5|4221|23545
1582878600000|2020-02-28 08:30:00|4227|4225.5|4210.5|4208.5|4229.5|4226.5|4204|4202.5|59932
1582878900000|2020-02-28 08:35:00|4210|4210.5|4212.5|4210|4225.5|4222.5|4206|4205|52615
1582879200000|2020-02-28 08:40:00|4212|4209.5|4214.5|4212|4224.5|4222.5|4211.5|4209.5|31616
1582879500000|2020-02-28 08:45:00|4214|4211.5|4208|4206.5|4218|4215.5|4201|4200|66662
1582879800000|2020-02-28 08:50:00|4208.5|4206|4198.5|4196.5|4208.5|4206.5|4194|4193|53998
1582880100000|2020-02-28 08:55:00|4198|4196|4206.5|4205|4206.5|4205|4193.5|4191.5|204130
1582880400000|2020-02-28 09:00:00|4207.5|4205.5|4198|4195.5|4207.5|4206.5|4193.5|4192|60229
1582880700000|2020-02-28 09:05:00|4198.5|4196|4194|4192|4213|4210.5|4193.5|4192|30297
1582881000000|2020-02-28 09:10:00|4195|4192.5|4187|4186.5|4200|4198.5|4187|4185.5|61527
1582881300000|2020-02-28 09:15:00|4186.5|4186|4190|4189|4198.5|4197|4182.5|4181.5|64677
1582881600000|2020-02-28 09:20:00|4189.5|4188.5|4188.5|4186.5|4196.5|4194.5|4185.5|4184|40047
1582881900000|2020-02-28 09:25:00|4188|4186|4171.5|4170|4189|4187.5|4168|4167|54830
1582882200000|2020-02-28 09:30:00|4172|4169.5|4176.5|4175|4179.5|4178|4169|4167|45109
1582882500000|2020-02-28 09:35:00|4177|4174.5|4182.5|4181.5|4184|4182.5|4165.5|4164|28858
1582882800000|2020-02-28 09:40:00|4183|4182|4198.5|4196.5|4200|4198|4180.5|4179.5|42903
1582883100000|2020-02-28 09:45:00|4198|4196|4196.5|4194.5|4210.5|4208.5|4193|4192|30906
1582883400000|2020-02-28 09:50:00|4197|4195|4184.5|4183|4198.5|4197.5|4183|4181|27444
1582883700000|2020-02-28 09:55:00|4185|4183.5|4203.5|4201.5|4206.5|4205|4185|4183|42372
1582884000000|2020-02-28 10:00:00|4203|4201|4199|4197|4203|4201.5|4188.5|4187.5|30207
1582884300000|2020-02-28 10:05:00|4198.5|4196.5|4186.5|4185|4200|4198.5|4186.5|4184.5|40475
1582884600000|2020-02-28 10:10:00|4186|4184.5|4192|4190|4194.5|4192.5|4181.5|4180|41790
1582884900000|2020-02-28 10:15:00|4191.5|4189.5|4198.5|4196.5|4200|4198|4187.5|4186.5|19011
1582885200000|2020-02-28 10:20:00|4198|4196|4210.5|4208.5|4212.5|4211|4194.5|4193.5|22581
1582885500000|2020-02-28 10:25:00|4210|4209|4214|4212.5|4220|4218|4208|4206.5|44369
1582885800000|2020-02-28 10:30:00|4214.5|4213|4204.5|4202.5|4216.5|4215.5|4201.5|4201|38161
1582886100000|2020-02-28 10:35:00|4204|4202|4209.5|4208.5|4212|4210.5|4203.5|4202|23746
1582886400000|2020-02-28 10:40:00|4209|4208|4212|4210|4213|4212|4201.5|4200|31645
1582886700000|2020-02-28 10:45:00|4212.5|4210.5|4208|4206.5|4212.5|4211.5|4206.5|4204.5|17317
1582887000000|2020-02-28 10:50:00|4207.5|4206|4215.5|4214|4218|4216.5|4206|4205|24582
1582887300000|2020-02-28 10:55:00|4215|4213.5|4212|4210.5|4217|4216|4209.5|4208|18509
1582887600000|2020-02-28 11:00:00|4211.5|4210|4214|4212.5|4214.5|4213|4206|4204.5|18814
1582887900000|2020-02-28 11:05:00|4213.5|4213|4213.5|4212|4219.5|4218.5|4209.5|4208.5|16686
1582888200000|2020-02-28 11:10:00|4213|4211.5|4207.5|4206|4219.5|4218.5|4206|4205|45494
1582888500000|2020-02-28 11:15:00|4207|4206.5|4201|4199.5|4207.5|4206.5|4195|4193.5|21095
1582888800000|2020-02-28 11:20:00|4201.5|4200|4205.5|4203.5|4205.5|4203.5|4198|4197|21014
1582889100000|2020-02-28 11:25:00|4205|4204|4214.5|4213.5|4216|4214.5|4204.5|4203.5|54186
1582889400000|2020-02-28 11:30:00|4214|4214|4218.5|4217|4220.5|4219|4211.5|4211|61426
1582889700000|2020-02-28 11:35:00|4218|4217.5|4213|4211.5|4221.5|4220.5|4213|4211.5|17198
1582890000000|2020-02-28 11:40:00|4213.5|4212|4205.5|4204|4214.5|4212.5|4202.5|4202|11708
1582890300000|2020-02-28 11:45:00|4206|4204.5|4202|4200.5|4210|4208|4202|4200.5|15940
1582890600000|2020-02-28 11:50:00|4200.5|4200|4202.5|4201.5|4205.5|4204|4198.5|4197|21733
1582890900000|2020-02-28 11:55:00|4203|4201|4198|4197|4205|4204|4195|4193.5|30007
1582891200000|2020-02-28 12:00:00|4197.5|4196.5|4200|4198.5|4202|4200.5|4197|4196|33136
1582891500000|2020-02-28 12:05:00|4200.5|4199|4204.5|4203.5|4207.5|4206.5|4198|4196.5|40108
1582891800000|2020-02-28 12:10:00|4204|4203|4204.5|4203.5|4211|4209.5|4201|4200.5|31505
1582892100000|2020-02-28 12:15:00|4205|4204|4205.5|4204|4207|4206|4201.5|4200|18413
1582892400000|2020-02-28 12:20:00|4206|4203.5|4208.5|4207|4212|4210.5|4204|4203|16054
1582892700000|2020-02-28 12:25:00|4209|4207.5|4203.5|4202.5|4209|4208|4200|4198.5|44605
1582893000000|2020-02-28 12:30:00|4204|4202|4203|4201.5|4207|4206|4197.5|4196|175921
1582893300000|2020-02-28 12:35:00|4202.5|4201|4206|4205|4207|4206|4202|4201|70372
1582893600000|2020-02-28 12:40:00|4205.5|4206|4213|4211.5|4213|4212|4205.5|4205|35111
1582893900000|2020-02-28 12:45:00|4213.5|4212|4216.5|4215|4221|4220|4208|4207|42443
1582894200000|2020-02-28 12:50:00|4216|4214.5|4206|4205|4216|4214.5|4200.5|4199.5|44953
1582894500000|2020-02-28 12:55:00|4205.5|4204.5|4200.5|4200|4207|4206|4198|4197|45101
1582894800000|2020-02-28 13:00:00|4200|4199.5|4206|4205.5|4209.5|4209|4196.5|4195.5|72927
1582895100000|2020-02-28 13:05:00|4206.5|4205|4210.5|4209.5|4210.5|4209.5|4201.5|4201|34086
1582895400000|2020-02-28 13:10:00|4210|4210|4211.5|4210.5|4213.5|4212.5|4207.5|4206.5|46818
1582895700000|2020-02-28 13:15:00|4212|4210|4207|4206|4213.5|4212|4206|4204.5|24614
1582896000000|2020-02-28 13:20:00|4206.5|4205.5|4208.5|4206.5|4208.5|4207.5|4204|4203|60604
1582896300000|2020-02-28 13:25:00|4208|4206|4206.5|4205.5|4208|4206.5|4203.5|4202.5|84436
1582896600000|2020-02-28 13:30:00|4207|4206|4208.5|4207|4211.5|4210|4203.5|4202.5|86257
1582896900000|2020-02-28 13:35:00|4207.5|4206.5|4204|4203|4208.5|4207.5|4203.5|4202.5|72574
1582897200000|2020-02-28 13:40:00|4203.5|4202.5|4199.5|4199|4204|4203|4197|4196.5|106422
1582897500000|2020-02-28 13:45:00|4199|4198.5|4195.5|4194.5|4200|4199.5|4187.5|4187|139498
1582897800000|2020-02-28 13:50:00|4195|4194|4191.5|4190|4197|4196|4186.5|4185|43602
1582898100000|2020-02-28 13:55:00|4190.5|4190.5|4189.5|4189|4193.5|4192.5|4186|4185.5|54528
1582898400000|2020-02-28 14:00:00|4189|4188.5|4191|4190.5|4193.5|4192.5|4187.5|4186|33602
1582898700000|2020-02-28 14:05:00|4191.5|4190|4183|4181.5|4193|4192|4182|4181|31184
1582899000000|2020-02-28 14:10:00|4182.5|4182|4184|4182.5|4188.5|4188|4178|4177.5|40205
1582899300000|2020-02-28 14:15:00|4183.5|4182|4166.5|4165|4183.5|4183|4166.5|4165|35345
1582899600000|2020-02-28 14:20:00|4166|4164.5|4180.5|4179|4182.5|4181|4163.5|4162.5|25166
1582899900000|2020-02-28 14:25:00|4180|4179.5|4181.5|4180.5|4182.5|4181|4177|4175.5|73235
1582900200000|2020-02-28 14:30:00|4182|4181|4186.5|4185|4191|4190|4178.5|4176.5|83847
1582900500000|2020-02-28 14:35:00|4187|4185.5|4182|4181|4188.5|4187|4173.5|4171.5|95868
1582900800000|2020-02-28 14:40:00|4181.5|4180|4163.5|4162|4184.5|4183|4162.5|4161.5|57683
1582901100000|2020-02-28 14:45:00|4163|4161.5|4151|4149.5|4167|4165|4150|4149|101281
1582901400000|2020-02-28 14:50:00|4150.5|4149|4147.5|4146|4158|4157|4145.5|4144.5|63880
1582901700000|2020-02-28 14:55:00|4147|4145.5|4133.5|4131|4147|4145.5|4118.5|4116|132500
1582902000000|2020-02-28 15:00:00|4130.5|4130.5|4116.5|4114.5|4133.5|4131.5|4115.5|4114|75251
1582902300000|2020-02-28 15:05:00|4116|4114|4117.5|4115|4129.5|4128.5|4110|4108|130808
1582902600000|2020-02-28 15:10:00|4117|4114.5|4121|4119|4121.5|4120|4109|4108.5|140953
1582902900000|2020-02-28 15:15:00|4120.5|4118.5|4121|4119.5|4132|4130|4114.5|4113|58861
1582903200000|2020-02-28 15:20:00|4121.5|4120|4113.5|4112.5|4128.5|4126.5|4108.5|4107.5|68513
1582903500000|2020-02-28 15:25:00|4114|4112|4096.5|4094.5|4128|4126.5|4095|4093|86983
1582903800000|2020-02-28 15:30:00|4096|4094|4122|4120|4122.5|4121|4095.5|4093.5|125536
1582904100000|2020-02-28 15:35:00|4122.5|4119.5|4135|4134|4137|4135|4122|4119.5|99131
1582904400000|2020-02-28 15:40:00|4135.5|4134.5|4135|4133.5|4140.5|4139|4127|4126|76248
1582904700000|2020-02-28 15:45:00|4135.5|4134|4126|4125|4139|4137.5|4120.5|4119|66555
1582905000000|2020-02-28 15:50:00|4125.5|4124.5|4151|4149.5|4151.5|4150|4125|4124|87023
1582905300000|2020-02-28 15:55:00|4151.5|4149|4142.5|4141.5|4152|4151|4134.5|4133|88087
1582905600000|2020-02-28 16:00:00|4142|4141|4132|4131|4144.5|4143|4126.5|4125.5|92541
1582905900000|2020-02-28 16:05:00|4131.5|4130.5|4127|4125.5|4132|4130.5|4117|4116.5|146599
1582906200000|2020-02-28 16:10:00|4126.5|4125|4134|4132|4136.5|4135.5|4123.5|4122.5|89196
1582906500000|2020-02-28 16:15:00|4133.5|4131.5|4145.5|4144.5|4146|4144.5|4132|4131|95584
1582906800000|2020-02-28 16:20:00|4145|4144|4145.5|4144|4152.5|4151.5|4138|4137.5|144944
1582907100000|2020-02-28 16:25:00|4146|4144.5|4163.5|4160|4163.5|4160.5|4136|4135.5|189067
1583136000000|2020-03-02 08:00:00|4296|4290.5|4232.5|4225.5|4296|4290.5|4188|4187|86603
1583136300000|2020-03-02 08:05:00|4232|4226|4257|4254|4266|4264|4232|4226|71895
1583136600000|2020-03-02 08:10:00|4256.5|4253.5|4274|4271|4281.5|4278.5|4256.5|4253.5|48967
1583136900000|2020-03-02 08:15:00|4273.5|4271.5|4275|4273.5|4282.5|4281|4262|4260.5|64159
1583137200000|2020-03-02 08:20:00|4276|4274|4264.5|4264|4288.5|4286.5|4263.5|4261.5|69114
1583137500000|2020-03-02 08:25:00|4265|4264.5|4264.5|4264|4273.5|4272.5|4259|4258|61885
1583137800000|2020-03-02 08:30:00|4266|4264.5|4283|4280.5|4284.5|4282|4260.5|4258.5|42534
1583138100000|2020-03-02 08:35:00|4283.5|4281|4287.5|4285.5|4295|4293|4280|4277.5|27001
1583138400000|2020-03-02 08:40:00|4287|4285|4298|4296|4302|4300|4284.5|4282|42299
1583138700000|2020-03-02 08:45:00|4297.5|4296.5|4293|4292.5|4298.5|4297|4289|4287|23242
1583139000000|2020-03-02 08:50:00|4292.5|4291.5|4292.5|4290.5|4302|4300|4289.5|4288|29778
1583139300000|2020-03-02 08:55:00|4292|4290|4294.5|4292.5|4303|4301.5|4289.5|4287.5|35519
1583139600000|2020-03-02 09:00:00|4294|4292|4304.5|4302.5|4305|4303|4291|4289.5|53171
1583139900000|2020-03-02 09:05:00|4304|4303|4304.5|4302.5|4307|4306|4296|4294.5|42567
1583140200000|2020-03-02 09:10:00|4304|4302|4300|4299|4310|4308|4297.5|4295.5|30896
1583140500000|2020-03-02 09:15:00|4299.5|4298.5|4300.5|4298.5|4303.5|4302|4293.5|4291.5|22170
1583140800000|2020-03-02 09:20:00|4300|4298|4301|4299.5|4305.5|4304.5|4297.5|4295.5|28119
1583141100000|2020-03-02 09:25:00|4300.5|4299|4307.5|4306|4308|4307|4298|4297|33545
1583141400000|2020-03-02 09:30:00|4308|4305.5|4288.5|4287|4312|4310.5|4288.5|4287|44250
1583141700000|2020-03-02 09:35:00|4289|4287.5|4271|4270|4289|4287.5|4270.5|4269|27826
1583142000000|2020-03-02 09:40:00|4271.5|4270.5|4259.5|4257.5|4273.5|4272.5|4255|4253|35315
1583142300000|2020-03-02 09:45:00|4259|4257|4262|4260.5|4265.5|4264|4256|4254.5|24238
1583142600000|2020-03-02 09:50:00|4262.5|4260|4256.5|4255.5|4265|4263.5|4254.5|4254|31226
1583142900000|2020-03-02 09:55:00|4257|4256|4263|4262.5|4264|4263|4253.5|4252|76333
1583143200000|2020-03-02 10:00:00|4262.5|4262|4251.5|4250|4264|4263|4250|4248.5|43628
1583143500000|2020-03-02 10:05:00|4252.5|4250.5|4246|4245|4255|4254|4246|4244.5|36344
1583143800000|2020-03-02 10:10:00|4246.5|4245.5|4246|4245|4248.5|4247.5|4241|4239.5|30245
1583144100000|2020-03-02 10:15:00|4246.5|4245.5|4250.5|4249|4254|4253|4245|4244|50683
1583144400000|2020-03-02 10:20:00|4250|4248.5|4245.5|4243.5|4250|4249|4241.5|4240.5|27589
1583144700000|2020-03-02 10:25:00|4246|4244|4257.5|4255.5|4259.5|4257.5|4246|4243.5|38186
1583145000000|2020-03-02 10:30:00|4257|4255|4254.5|4253.5|4260|4259|4252|4251|38064
1583145300000|2020-03-02 10:35:00|4254|4253|4253.5|4252|4257|4255.5|4250|4248.5|17453
1583145600000|2020-03-02 10:40:00|4253|4252.5|4247|4246|4255|4253.5|4244.5|4244|26796
1583145900000|2020-03-02 10:45:00|4246.5|4246.5|4237.5|4237|4249|4248|4236|4235|25365
1583146200000|2020-03-02 10:50:00|4238.5|4237.5|4245.5|4244|4247|4246|4238|4237|49892
1583146500000|2020-03-02 10:55:00|4245|4243.5|4242.5|4240.5|4246.5|4245|4239.5|4239|37755
1583146800000|2020-03-02 11:00:00|4243|4241|4237|4236|4245.5|4245|4235.5|4234.5|33022
1583147100000|2020-03-02 11:05:00|4237.5|4235.5|4235.5|4234|4239|4238|4233|4232|29231
1583147400000|2020-03-02 11:10:00|4235|4234.5|4231|4230|4238.5|4237.5|4230|4229|31329
1583147700000|2020-03-02 11:15:00|4230.5|4229|4246.5|4245.5|4247.5|4246.5|4230|4229|45458
1583148000000|2020-03-02 11:20:00|4246|4246|4243|4242.5|4248.5|4247|4238|4237.5|53192
1583148300000|2020-03-02 11:25:00|4243.5|4243|4235|4234|4243.5|4243|4234.5|4233.5|90839
1583148600000|2020-03-02 11:30:00|4235.5|4235|4232|4231|4240|4239|4230|4229|29075
1583148900000|2020-03-02 11:35:00|4232.5|4230.5|4232.5|4231.5|4237|4235.5|4228|4227|56450
1583149200000|2020-03-02 11:40:00|4233|4231|4219|4217|4233|4231.5|4215|4214|152863
1583149500000|2020-03-02 11:45:00|4218.5|4217.5|4227|4225.5|4230|4229.5|4217|4216|33378
1583149800000|2020-03-02 11:50:00|4226.5|4226|4209|4207.5|4227|4226|4208.5|4207|43991
1583150100000|2020-03-02 11:55:00|4209.5|4208|4190|4188|4215|4213|4185.5|4183|82717
1583150400000|2020-03-02 12:00:00|4212|4188.5|4199.5|4197|4215|4212.5|4198.5|4187.5|31789
1583150700000|2020-03-02 12:05:00|4200|4197.5|4211.5|4209.5|4213|4210.5|4195.5|4194|19575
1583151000000|2020-03-02 12:10:00|4211|4209|4201|4200|4215|4212.5|4198.5|4196.5|27069
1583151300000|2020-03-02 12:15:00|4202|4200.5|4198.5|4197|4211.5|4209|4198|4196.5|29119
1583151600000|2020-03-02 12:20:00|4197.5|4197.5|4203|4202|4208|4207|4197.5|4196.5|29447
1583151900000|2020-03-02 12:25:00|4203.5|4202.5|4217.5|4216.5|4219|4218|4201|4200|31594
1583152200000|2020-03-02 12:30:00|4217|4216|4208.5|4207|4218|4216.5|4208|4206.5|531373
1583152500000|2020-03-02 12:35:00|4209|4207.5|4212.5|4211|4218.5|4217.5|4207.5|4206.5|40433
1583152800000|2020-03-02 12:40:00|4213|4211.5|4214.5|4212.5|4220|4219|4211.5|4210|21009
1583153100000|2020-03-02 12:45:00|4215|4213|4221|4220|4225|4223.5|4215|4213|13834
1583153400000|2020-03-02 12:50:00|4220.5|4219.5|4224|4223|4227|4226|4220|4219|40638
1583153700000|2020-03-02 12:55:00|4223.5|4222.5|4239|4237|4243|4241.5|4223.5|4222.5|38774
1583154000000|2020-03-02 13:00:00|4239.5|4237.5|4241|4240|4243.5|4243|4234.5|4232.5|25103
1583154300000|2020-03-02 13:05:00|4240.5|4239.5|4245.5|4244.5|4246|4244.5|4236|4235|16748
1583154600000|2020-03-02 13:10:00|4246.5|4245|4256|4255|4257|4256|4244|4242.5|22330
1583154900000|2020-03-02 13:15:00|4255.5|4254.5|4258|4256.5|4260|4258.5|4251|4249.5|35025
1583155200000|2020-03-02 13:20:00|4257.5|4256|4248.5|4247|4257.5|4256|4242.5|4241.5|40222
1583155500000|2020-03-02 13:25:00|4248|4246.5|4248|4246.5|4248.5|4247|4242|4241|22487
1583155800000|2020-03-02 13:30:00|4247.5|4247|4246.5|4245.5|4248.5|4247|4242.5|4241.5|22215
1583156100000|2020-03-02 13:35:00|4247|4246|4247|4245.5|4252.5|4251.5|4244.5|4243.5|24077
1583156400000|2020-03-02 13:40:00|4246.5|4245|4239.5|4238.5|4249|4248.5|4235.5|4235|38848
1583156700000|2020-03-02 13:45:00|4239|4238|4251|4249.5|4251|4250|4238.5|4238|29073
1583157000000|2020-03-02 13:50:00|4250.5|4250|4261.5|4260|4261.5|4260|4250|4249|32202
1583157300000|2020-03-02 13:55:00|4261|4261|4268|4266.5|4273.5|4272|4260.5|4259|40355
1583157600000|2020-03-02 14:00:00|4268.5|4267|4271|4270|4276.5|4275.5|4268|4266.5|43119
1583157900000|2020-03-02 14:05:00|4270.5|4270.5|4271|4269|4275.5|4274|4267.5|4266|20729
1583158200000|2020-03-02 14:10:00|4270.5|4268.5|4270|4269|4272|4270.5|4263|4261.5|24590
1583158500000|2020-03-02 14:15:00|4269.5|4268.5|4265|4263.5|4269.5|4268.5|4260|4258.5|30137
1583158800000|2020-03-02 14:20:00|4265.5|4264|4269|4268|4269.5|4269|4263.5|4262.5|30859
1583159100000|2020-03-02 14:25:00|4269.5|4268.5|4269|4268.5|4272|4271|4264|4263|66197
1583159400000|2020-03-02 14:30:00|4268.5|4268|4263|4262|4277.5|4276.5|4261.5|4260|134671
1583159700000|2020-03-02 14:35:00|4262.5|4261.5|4255|4253|4267.5|4266.5|4255|4253|101950
1583160000000|2020-03-02 14:40:00|4254.5|4252.5|4244|4242.5|4263|4262|4244|4242.5|88583
1583160300000|2020-03-02 14:45:00|4244.5|4243|4258|4257|4262.5|4261.5|4244|4242.5|92867
1583160600000|2020-03-02 14:50:00|4257.5|4256|4268.5|4267|4269.5|4268|4250|4248.5|26974
1583160900000|2020-03-02 14:55:00|4268|4266|4265.5|4264.5|4275|4272.5|4263.5|4262.5|41814
1583161200000|2020-03-02 15:00:00|4266|4264|4266|4264.5|4269|4267.5|4254|4252.5|127209
1583161500000|2020-03-02 15:05:00|4265.5|4264|4267.5|4266|4270|4268.5|4257.5|4256.5|73043
1583161800000|2020-03-02 15:10:00|4267|4265.5|4274.5|4273|4274.5|4273|4264|4263|46729
1583162100000|2020-03-02 15:15:00|4275|4273.5|4264.5|4263|4275.5|4274|4259|4257.5|53293
1583162400000|2020-03-02 15:20:00|4265|4263.5|4264.5|4263.5|4267.5|4266.5|4258.5|4257|56036
1583162700000|2020-03-02 15:25:00|4265|4263|4270.5|4269.5|4274|4273|4262|4261|50945
1583163000000|2020-03-02 15:30:00|4271|4270|4271.5|4269.5|4276|4274.5|4262.5|4261.5|199383
1583163300000|2020-03-02 15:35:00|4271|4269|4284|4282.5|4286|4284.5|4268|4267|73275
1583163600000|2020-03-02 15:40:00|4284.5|4283|4289.5|4288|4291|4290|4283.5|4282.5|31949
1583163900000|2020-03-02 15:45:00|4290|4288.5|4294.5|4293|4297.5|4296.5|4290|4288.5|39671
1583164200000|2020-03-02 15:50:00|4294|4292.5|4301.5|4301|4304|4303.5|4292.5|4291|95336
1583164500000|2020-03-02 15:55:00|4301|4300|4299.5|4298.5|4306.5|4305.5|4297|4295|95376
1583164800000|2020-03-02 16:00:00|4300|4299|4312.5|4311.5|4316.5|4315|4298.5|4297|86939
1583165100000|2020-03-02 16:05:00|4312|4311|4309|4307.5|4314.5|4314|4303.5|4302.5|145416
1583165400000|2020-03-02 16:10:00|4308.5|4307|4330.5|4329.5|4332|4331|4307|4305.5|126805
1583165700000|2020-03-02 16:15:00|4330|4329|4322|4320.5|4332.5|4331.5|4318.5|4317.5|120193
1583166000000|2020-03-02 16:20:00|4321.5|4320|4327.5|4325.5|4332.5|4331.5|4320.5|4320|162728
1583166300000|2020-03-02 16:25:00|4328|4326.5|4321.5|4319|4335.5|4333.5|4319|4318|111646
1583222400000|2020-03-03 08:00:00|4335|4332.5|4325.5|4321.5|4341|4335|4314.5|4311|66989
1583222700000|2020-03-03 08:05:00|4325|4322|4327.5|4324|4333.5|4332.5|4309|4305.5|136450
1583223000000|2020-03-03 08:10:00|4327|4323.5|4350.5|4347|4353|4350.5|4321.5|4319.5|26054
1583223300000|2020-03-03 08:15:00|4350|4346.5|4357|4354|4364|4361.5|4346.5|4341.5|25668
1583223600000|2020-03-03 08:20:00|4357.5|4354.5|4374|4371.5|4375.5|4373|4354|4353.5|27162
1583223900000|2020-03-03 08:25:00|4373.5|4371|4365|4363.5|4374|4371|4362.5|4361|8541
1583224200000|2020-03-03 08:30:00|4364|4364|4366|4364.5|4373|4372|4361.5|4360|21286
1583224500000|2020-03-03 08:35:00|4365.5|4364|4373|4370.5|4378.5|4377|4363|4361.5|9383
1583224800000|2020-03-03 08:40:00|4372.5|4371|4370|4368.5|4377|4376.5|4367|4365.5|21604
1583225100000|2020-03-03 08:45:00|4369.5|4368|4372|4370.5|4373.5|4371.5|4366|4364.5|22057
1583225400000|2020-03-03 08:50:00|4372.5|4370|4372|4370|4373.5|4371.5|4368|4366|17732
1583225700000|2020-03-03 08:55:00|4371.5|4369.5|4373.5|4372|4377|4375|4370|4368.5|32385
1583226000000|2020-03-03 09:00:00|4373|4371.5|4370|4368.5|4373.5|4372.5|4365|4364|44400
1583226300000|2020-03-03 09:05:00|4369.5|4368|4367|4365.5|4374.5|4372.5|4365|4364|21752
1583226600000|2020-03-03 09:10:00|4367.5|4366|4371|4369.5|4373|4371|4363|4361.5|19806
1583226900000|2020-03-03 09:15:00|4370.5|4368.5|4369|4367.5|4372|4370|4365|4363.5|24479
1583227200000|2020-03-03 09:20:00|4368.5|4366.5|4369.5|4368.5|4373.5|4372|4368|4366.5|18176
1583227500000|2020-03-03 09:25:00|4370|4369|4372|4371|4372.5|4371.5|4365.5|4364.5|34485
1583227800000|2020-03-03 09:30:00|4372.5|4371.5|4375|4373.5|4377.5|4377|4370|4368|33084
1583228100000|2020-03-03 09:35:00|4375.5|4374|4377|4375.5|4382.5|4381|4374.5|4373|23061
1583228400000|2020-03-03 09:40:00|4376.5|4375|4380|4378.5|4385.5|4384|4373.5|4372|29550
1583228700000|2020-03-03 09:45:00|4379.5|4377.5|4378|4376.5|4381|4379.5|4374|4373|26893
1583229000000|2020-03-03 09:50:00|4378.5|4377|4374|4373|4379|4378|4372|4371|20540
1583229300000|2020-03-03 09:55:00|4374.5|4373.5|4388.5|4387|4389|4387.5|4372.5|4371.5|24520
1583229600000|2020-03-03 10:00:00|4389|4387.5|4381.5|4380|4391|4390|4379.5|4378.5|25278
1583229900000|2020-03-03 10:05:00|4381|4379.5|4377.5|4376|4381|4379.5|4374|4372.5|31441
1583230200000|2020-03-03 10:10:00|4378|4376.5|4366|4364.5|4380.5|4378.5|4364.5|4362.5|21303
1583230500000|2020-03-03 10:15:00|4366.5|4365|4370.5|4368.5|4374|4373|4365.5|4364|19880
1583230800000|2020-03-03 10:20:00|4370|4368|4368.5|4367|4370|4369.5|4364.5|4362.5|8061
1583231100000|2020-03-03 10:25:00|4369|4367.5|4366|4365|4372|4371.5|4366|4365|14516
1583231400000|2020-03-03 10:30:00|4365.5|4364.5|4360.5|4359|4367.5|4366|4359|4357.5|22524
1583231700000|2020-03-03 10:35:00|4360|4358.5|4365|4364|4366.5|4365|4358|4357|21444
1583232000000|2020-03-03 10:40:00|4365.5|4364.5|4367.5|4366.5|4370|4368|4362.5|4361|9655
1583232300000|2020-03-03 10:45:00|4367|4366|4374|4373|4377.5|4376.5|4366.5|4365.5|14239
1583232600000|2020-03-03 10:50:00|4374.5|4373.5|4372.5|4371|4375|4373.5|4367|4365.5|9225
1583232900000|2020-03-03 10:55:00|4373|4371.5|4376.5|4375.5|4378|4377|4370.5|4369|13452
1583233200000|2020-03-03 11:00:00|4376|4375|4365|4364|4376|4375|4362.5|4361|27117
1583233500000|2020-03-03 11:05:00|4365.5|4364.5|4357|4355.5|4367.5|4366|4354|4352|57092
1583233800000|2020-03-03 11:10:00|4356.5|4355|4360|4358.5|4363.5|4362|4355|4354|23438
1583234100000|2020-03-03 11:15:00|4360.5|4359|4357.5|4356|4361|4360.5|4353.5|4352|32648
1583234400000|2020-03-03 11:20:00|4357|4355.5|4350.5|4349|4360|4358.5|4349.5|4347|56329
1583234700000|2020-03-03 11:25:00|4350|4348.5|4346|4344.5|4351|4349|4343.5|4342.5|35224
1583235000000|2020-03-03 11:30:00|4345.5|4344|4352|4351|4355|4354|4345.5|4344|10456
1583235300000|2020-03-03 11:35:00|4352.5|4351.5|4359|4357.5|4362|4360.5|4352|4351.5|25476
1583235600000|2020-03-03 11:40:00|4359.5|4358|4353|4351.5|4360|4358|4347.5|4345.5|37590
1583235900000|2020-03-03 11:45:00|4353.5|4352|4348|4347|4354.5|4353.5|4347.5|4347|26982
1583236200000|2020-03-03 11:50:00|4347.5|4347.5|4354|4352.5|4354.5|4353|4344.5|4343.5|24648
1583236500000|2020-03-03 11:55:00|4353.5|4352|4348.5|4346.5|4359.5|4357.5|4347.5|4346|24175
1583236800000|2020-03-03 12:00:00|4356|4353|4361.5|4360|4362|4360|4354.5|4353|15026
1583237100000|2020-03-03 12:05:00|4362|4360.5|4368.5|4367|4369|4367|4355.5|4354.5|17546
1583237400000|2020-03-03 12:10:00|4368|4366.5|4372.5|4371|4379.5|4378.5|4365|4364|23620
1583237700000|2020-03-03 12:15:00|4373.5|4371.5|4372.5|4371|4375|4374|4369.5|4368.5|33018
1583238000000|2020-03-03 12:20:00|4372|4370|4370.5|4369|4374|4373|4368.5|4368|14813
1583238300000|2020-03-03 12:25:00|4370|4369.5|4377|4376|4377.5|4376|4369|4367.5|12730
1583238600000|2020-03-03 12:30:00|4377.5|4375.5|4375.5|4374.5|4380|4378|4373|4371.5|17541
1583238900000|2020-03-03 12:35:00|4375|4374|4361.5|4359.5|4375|4374|4359.5|4357.5|63144
1583239200000|2020-03-03 12:40:00|4361|4359|4355.5|4354.5|4362.5|4361.5|4351.5|4350.5|81916
1583239500000|2020-03-03 12:45:00|4355|4354|4351.5|4350|4356|4354.5|4346.5|4346|42040
1583239800000|2020-03-03 12:50:00|4352|4349.5|4350.5|4348.5|4357|4354.5|4346|4344.5|22410
1583240100000|2020-03-03 12:55:00|4350|4348|4357|4356|4363.5|4361.5|4347.5|4345.5|23944
1583240400000|2020-03-03 13:00:00|4356.5|4355.5|4351|4349|4357.5|4356.5|4348.5|4347|19156
1583240700000|2020-03-03 13:05:00|4351.5|4349.5|4347|4345.5|4354.5|4353|4344.5|4344|19198
1583241000000|2020-03-03 13:10:00|4346.5|4345|4351.5|4349.5|4353.5|4352.5|4344|4342.5|16923
1583241300000|2020-03-03 13:15:00|4351|4349|4351.5|4350|4355|4353|4345|4343.5|42195
1583241600000|2020-03-03 13:20:00|4352|4349.5|4360|4358|4361.5|4360|4350.5|4349|10912
1583241900000|2020-03-03 13:25:00|4359.5|4357.5|4365.5|4364|4370|4368.5|4358.5|4357.5|11791
1583242200000|2020-03-03 13:30:00|4365|4363.5|4357|4355.5|4365|4363.5|4355.5|4353.5|9806
1583242500000|2020-03-03 13:35:00|4356.5|4356|4353|4351.5|4357|4356|4351.5|4350|35584
1583242800000|2020-03-03 13:40:00|4353.5|4352|4357|4356|4358.5|4357|4351.5|4350|30331
1583243100000|2020-03-03 13:45:00|4356.5|4355.5|4357.5|4356|4357.5|4356|4350.5|4350|18687
1583243400000|2020-03-03 13:50:00|4358|4356.5|4356.5|4355.5|4359.5|4358.5|4352.5|4351|19540
1583243700000|2020-03-03 13:55:00|4357|4356|4361|4360|4364.5|4363|4356|4355.5|19090
1583244000000|2020-03-03 14:00:00|4360.5|4359.5|4363.5|4363|4367|4366|4358|4357.5|30531
1583244300000|2020-03-03 14:05:00|4364|4362.5|4357.5|4356.5|4364|4363|4357.5|4356.5|29230
1583244600000|2020-03-03 14:10:00|4358|4357|4363|4362.5|4363.5|4362.5|4354|4353.5|25941
1583244900000|2020-03-03 14:15:00|4363.5|4362|4369.5|4368|4372|4371|4362.5|4362|9971
1583245200000|2020-03-03 14:20:00|4370|4368.5|4376|4375|4376.5|4375|4370|4368.5|20075
1583245500000|2020-03-03 14:25:00|4375.5|4374.5|4379.5|4378.5|4383|4381|4374|4373|28350
1583245800000|2020-03-03 14:30:00|4379|4378|4368.5|4367|4379.5|4378.5|4367.5|4366.5|73041
1583246100000|2020-03-03 14:35:00|4368|4367.5|4365.5|4364|4369|4368.5|4361.5|4360|57466
1583246400000|2020-03-03 14:40:00|4366|4364.5|4369|4367.5|4377.5|4376.5|4365.5|4364|28852
1583246700000|2020-03-03 14:45:00|4368.5|4367|4369|4368|4371|4370|4363.5|4362.5|55402
1583247000000|2020-03-03 14:50:00|4368.5|4367.5|4358|4357.5|4371.5|4370|4356|4354.5|63777
1583247300000|2020-03-03 14:55:00|4358.5|4357|4358.5|4357|4366|4365|4356|4355.5|42951
1583247600000|2020-03-03 15:00:00|4358|4357.5|4413.5|4411|4429|4424|4357.5|4356|152112
1583247900000|2020-03-03 15:05:00|4413|4411.5|4404.5|4401.5|4418|4415|4398|4395.5|41238
1583248200000|2020-03-03 15:10:00|4405.5|4402|4401.5|4399.5|4411|4408.5|4399|4398|68086
1583248500000|2020-03-03 15:15:00|4401|4399|4407.5|4405.5|4414.5|4412.5|4391|4388.5|56558
1583248800000|2020-03-03 15:20:00|4407|4405|4416|4414|4418.5|4416|4402|4399|62658
1583249100000|2020-03-03 15:25:00|4415.5|4413.5|4403|4401|4420|4418|4401|4399.5|45164
1583249400000|2020-03-03 15:30:00|4402.5|4400.5|4407.5|4404.5|4417.5|4416|4401|4399|86923
1583249700000|2020-03-03 15:35:00|4407|4405|4424|4421|4427.5|4424|4407|4405|50810
1583250000000|2020-03-03 15:40:00|4423.5|4420.5|4433|4431|4435|4432.5|4420.5|4418.5|51150
1583250300000|2020-03-03 15:45:00|4432.5|4430.5|4420|4418|4437|4434.5|4418|4415.5|50666
1583250600000|2020-03-03 15:50:00|4420.5|4417.5|4420.5|4418.5|4422.5|4420.5|4413|4411|39979
1583250900000|2020-03-03 15:55:00|4421|4419|4433|4430.5|4437.5|4436.5|4420.5|4418.5|47756
1583251200000|2020-03-03 16:00:00|4432.5|4430|4438|4437.5|4443.5|4441|4429|4428.5|62573
1583251500000|2020-03-03 16:05:00|4437.5|4437|4416|4415|4437.5|4437|4416|4415|65528
1583251800000|2020-03-03 16:10:00|4415.5|4414.5|4393.5|4391.5|4416|4414.5|4391.5|4390.5|76595
1583252100000|2020-03-03 16:15:00|4394|4392|4398.5|4397.5|4405.5|4403.5|4393.5|4392|83003
1583252400000|2020-03-03 16:20:00|4399|4397|4383.5|4381.5|4400|4398.5|4381.5|4381|70251
1583252700000|2020-03-03 16:25:00|4383|4382|4382|4380|4388|4385.5|4369.5|4368.5|154618
1583308800000|2020-03-04 08:00:00|4403|4390.5|4402|4398.5|4408|4404.5|4385.5|4377|33182
1583309100000|2020-03-04 08:05:00|4401.5|4397.5|4384.5|4381.5|4406.5|4403.5|4383|4381.5|33094
1583309400000|2020-03-04 08:10:00|4384|4380.5|4395|4394|4403|4401|4383|4380.5|35734
1583309700000|2020-03-04 08:15:00|4395.5|4392.5|4402|4401|4408.5|4407|4395|4392|51660
1583310000000|2020-03-04 08:20:00|4403|4401.5|4404|4402|4408|4406|4399.5|4397.5|21360
1583310300000|2020-03-04 08:25:00|4403.5|4401.5|4406|4404.5|4407.5|4406|4394.5|4392.5|13406
1583310600000|2020-03-04 08:30:00|4405.5|4404|4415.5|4414|4416|4414|4402|4400|22662
1583310900000|2020-03-04 08:35:00|4415|4414.5|4424|4422|4424|4422.5|4412|4411.5|22822
1583311200000|2020-03-04 08:40:00|4423.5|4422.5|4428.5|4426.5|4429.5|4428|4419|4418|19722
1583311500000|2020-03-04 08:45:00|4429|4427|4430|4429|4432|4430.5|4419.5|4418|23719
1583311800000|2020-03-04 08:50:00|4430.5|4429.5|4433.5|4432|4436.5|4435.5|4427|4425|16976
1583312100000|2020-03-04 08:55:00|4433|4431.5|4435|4433.5|4438|4436.5|4431|4429|17985
1583312400000|2020-03-04 09:00:00|4434.5|4433|4435|4434|4443.5|4443|4431.5|4430.5|83752
1583312700000|2020-03-04 09:05:00|4435.5|4433.5|4433.5|4432|4436|4435|4422.5|4421.5|27712
1583313000000|2020-03-04 09:10:00|4433|4432.5|4433.5|4432.5|4440|4439|4429|4427.5|12556
1583313300000|2020-03-04 09:15:00|4433|4432|4434.5|4432.5|4438|4436.5|4429.5|4428|27971
1583313600000|2020-03-04 09:20:00|4435.5|4433|4441|4439.5|4444.5|4443.5|4435.5|4432.5|13048
1583313900000|2020-03-04 09:25:00|4440.5|4440|4441|4439.5|4448.5|4448|4439.5|4438|22864
1583314200000|2020-03-04 09:30:00|4441.5|4440|4446.5|4445.5|4448.5|4447.5|4439.5|4437.5|19446
1583314500000|2020-03-04 09:35:00|4446|4445|4450.5|4448.5|4455.5|4455|4444.5|4442.5|60979
1583314800000|2020-03-04 09:40:00|4451.5|4449|4450.5|4449.5|4457.5|4456.5|4450|4448.5|14161
1583315100000|2020-03-04 09:45:00|4450|4448.5|4450|4449|4453.5|4452.5|4446|4444.5|60050
1583315400000|2020-03-04 09:50:00|4451|4449.5|4450.5|4450|4456.5|4455|4449|4447.5|10262
1583315700000|2020-03-04 09:55:00|4450|4449.5|4452|4450|4453.5|4452|4448.5|4447|8427
1583316000000|2020-03-04 10:00:00|4451.5|4450.5|4438|4436|4451.5|4450.5|4435.5|4434.5|11007
1583316300000|2020-03-04 10:05:00|4437.5|4436.5|4433.5|4432|4438.5|4437|4430|4428.5|9639
1583316600000|2020-03-04 10:10:00|4433|4431.5|4433.5|4432|4436.5|4435|4429.5|4429|36168
1583316900000|2020-03-04 10:15:00|4433|4431.5|4426|4425|4437.5|4436.5|4426|4424.5|11883
1583317200000|2020-03-04 10:20:00|4426.5|4425.5|4426.5|4425|4429|4428|4424|4422|18778
1583317500000|2020-03-04 10:25:00|4427.5|4425.5|4430|4429|4435.5|4434|4425|4423.5|19899
1583317800000|2020-03-04 10:30:00|4430.5|4429.5|4433.5|4432|4436.5|4435.5|4428|4426.5|23614
1583318100000|2020-03-04 10:35:00|4434|4432.5|4434|4432.5|4435.5|4434|4426.5|4425.5|9659
1583318400000|2020-03-04 10:40:00|4433.5|4432|4429|4428|4434|4432|4427|4425.5|6418
1583318700000|2020-03-04 10:45:00|4428.5|4428.5|4426.5|4425|4432|4430.5|4424|4422.5|55954
1583319000000|2020-03-04 10:50:00|4427|4425.5|4426|4425|4430.5|4429|4425.5|4425|5888
1583319300000|2020-03-04 10:55:00|4425.5|4424|4428.5|4426|4430.5|4429.5|4423.5|4422|6037
1583319600000|2020-03-04 11:00:00|4429|4426.5|4428|4427|4429.5|4428.5|4423.5|4422|22270
1583319900000|2020-03-04 11:05:00|4429|4427.5|4422.5|4421|4429.5|4428.5|4419|4417.5|13300
1583320200000|2020-03-04 11:10:00|4422|4420.5|4421|4419.5|4426|4424.5|4419|4417.5|20341
1583320500000|2020-03-04 11:15:00|4420.5|4419|4421|4420|4422|4420.5|4417|4415|13293
1583320800000|2020-03-04 11:20:00|4421.5|4420.5|4426|4424.5|4428.5|4427.5|4420.5|4420|15284
1583321100000|2020-03-04 11:25:00|4426.5|4425|4426|4424|4427.5|4426|4422.5|4421|10964
1583321400000|2020-03-04 11:30:00|4425.5|4423.5|4428.5|4427|4428.5|4427|4417|4415|7056
1583321700000|2020-03-04 11:35:00|4428|4426.5|4427.5|4426|4428.5|4427|4424.5|4422.5|6248
1583322000000|2020-03-04 11:40:00|4427|4425.5|4431.5|4430|4434|4432.5|4427|4425.5|36369
1583322300000|2020-03-04 11:45:00|4432|4430.5|4428.5|4427.5|4433|4431|4423.5|4422|8976
1583322600000|2020-03-04 11:50:00|4428|4426.5|4427.5|4426|4433|4431.5|4427|4426|13881
1583322900000|2020-03-04 11:55:00|4428|4426.5|4432.5|4431.5|4435|4433.5|4427.5|4426|25154
1583323200000|2020-03-04 12:00:00|4432|4431|4425.5|4424|4433|4432|4422.5|4421.5|10836
1583323500000|2020-03-04 12:05:00|4426|4424.5|4436|4434.5|4437|4436|4425|4424|33787
1583323800000|2020-03-04 12:10:00|4435.5|4435|4439|4438|4440|4438.5|4435|4433.5|10686
1583324100000|2020-03-04 12:15:00|4439.5|4439|4447.5|4446|4448|4446|4439.5|4438.5|8399
1583324400000|2020-03-04 12:20:00|4448|4446.5|4446|4444.5|4450|4449|4445.5|4444|12480
1583324700000|2020-03-04 12:25:00|4446.5|4445|4453.5|4452.5|4454|4453|4443.5|4442.5|11146
1583325000000|2020-03-04 12:30:00|4454|4453|4456.5|4455|4458.5|4458|4451.5|4450|9473
1583325300000|2020-03-04 12:35:00|4457|4455.5|4450|4448|4457.5|4457|4448.5|4447.5|17588
1583325600000|2020-03-04 12:40:00|4449.5|4448.5|4446.5|4445.5|4450.5|4449.5|4441.5|4440|19488
1583325900000|2020-03-04 12:45:00|4447|4445|4447.5|4446|4450|4449|4445|4443.5|6698
1583326200000|2020-03-04 12:50:00|4448|4446.5|4445.5|4443.5|4449.5|4448.5|4443.5|4443|20774
1583326500000|2020-03-04 12:55:00|4445|4443|4434.5|4433|4445|4443.5|4434|4433|15902
1583326800000|2020-03-04 13:00:00|4435|4433.5|4430|4428.5|4436.5|4435.5|4429.5|4428.5|7929
1583327100000|2020-03-04 13:05:00|4430.5|4429|4417.5|4416|4430.5|4429.5|4417|4415.5|21796
1583327400000|2020-03-04 13:10:00|4417|4415.5|4413.5|4411.5|4423|4421.5|4411.5|4409.5|15924
1583327700000|2020-03-04 13:15:00|4414|4412|4412.5|4411|4417.5|4416.5|4410.5|4409|15220
1583328000000|2020-03-04 13:20:00|4413|4411.5|4419|4417.5|4421|4420.5|4412.5|4410|21881
1583328300000|2020-03-04 13:25:00|4420|4417|4420.5|4419.5|4423.5|4422.5|4418|4417|17095
1583328600000|2020-03-04 13:30:00|4420|4419|4424.5|4422.5|4429.5|4428|4419|4418.5|12793
1583328900000|2020-03-04 13:35:00|4424|4422|4422.5|4421.5|4425.5|4425|4420.5|4419|16062
1583329200000|2020-03-04 13:40:00|4422|4421|4424|4423|4427.5|4426.5|4422|4421|34743
1583329500000|2020-03-04 13:45:00|4423.5|4422.5|4429.5|4428|4430|4429|4422.5|4421|13842
1583329800000|2020-03-04 13:50:00|4430|4428.5|4429|4428|4432.5|4431.5|4426.5|4425|10038
1583330100000|2020-03-04 13:55:00|4429.5|4427.5|4429|4427|4434.5|4433.5|4427|4426.5|8286
1583330400000|2020-03-04 14:00:00|4429.5|4427.5|4423.5|4422|4430|4429|4421.5|4420|14843
1583330700000|2020-03-04 14:05:00|4423|4423|4433|4431.5|4433|4431.5|4422.5|4421|12113
1583331000000|2020-03-04 14:10:00|4433.5|4432|4444|4442|4445|4444|4432.5|4431|10026
1583331300000|2020-03-04 14:15:00|4443.5|4442.5|4443|4442|4449.5|4448|4442|4440|10443
1583331600000|2020-03-04 14:20:00|4442.5|4441|4443.5|4442.5|4446|4444.5|4441.5|4439.5|5470
1583331900000|2020-03-04 14:25:00|4444.5|4443|4444.5|4443.5|4445.5|4444.5|4442.5|4441|16793
1583332200000|2020-03-04 14:30:00|4445|4444|4451.5|4450.5|4460.5|4459|4441.5|4439.5|68550
1583332500000|2020-03-04 14:35:00|4452|4450|4432|4430.5|4453|4452|4427|4425.5|48914
1583332800000|2020-03-04 14:40:00|4432.5|4430|4435.5|4433.5|4441.5|4439.5|4431.5|4429|26184
1583333100000|2020-03-04 14:45:00|4436|4434|4426|4425|4437.5|4435.5|4426|4424.5|27101
1583333400000|2020-03-04 14:50:00|4426.5|4425.5|4409.5|4408|4428|4427|4409|4407|40408
1583333700000|2020-03-04 14:55:00|4410|4408.5|4407.5|4405|4414.5|4412.5|4403.5|4401|70423
1583334000000|2020-03-04 15:00:00|4408|4405.5|4410|4409|4415|4413.5|4405|4404|65833
1583334300000|2020-03-04 15:05:00|4409.5|4408|4415.5|4414|4421|4418.5|4401.5|4400|44763
1583334600000|2020-03-04 15:10:00|4416|4414.5|4425|4423.5|4426|4424.5|4413|4411.5|28969
1583334900000|2020-03-04 15:15:00|4424.5|4423|4444|4443|4445|4444|4422|4420.5|23976
1583335200000|2020-03-04 15:20:00|4444.5|4442.5|4445.5|4445|4450|4449.5|4439.5|4438.5|31100
1583335500000|2020-03-04 15:25:00|4446|4445.5|4444|4442.5|4450|4449.5|4442.5|4441.5|47253
1583335800000|2020-03-04 15:30:00|4443.5|4443|4437.5|4436.5|4444.5|4443.5|4434.5|4433|72942
1583336100000|2020-03-04 15:35:00|4438|4437|4438|4436.5|4446.5|4445.5|4433.5|4432|26116
1583336400000|2020-03-04 15:40:00|4438.5|4437|4441|4439.5|4441.5|4441|4429.5|4428|30350
1583336700000|2020-03-04 15:45:00|4440.5|4440|4444|4443|4447.5|4446|4438|4436.5|28729
1583337000000|2020-03-04 15:50:00|4444.5|4443.5|4438|4437|4447.5|4446|4438|4437|31279
1583337300000|2020-03-04 15:55:00|4438.5|4437.5|4440|4439|4443.5|4442|4436.5|4435.5|30728
1583337600000|2020-03-04 16:00:00|4440.5|4439.5|4443.5|4442|4450|4449|4439|4438.5|123627
1583337900000|2020-03-04 16:05:00|4443|4442.5|4441.5|4440.5|4452|4451|4439|4438|37831
1583338200000|2020-03-04 16:10:00|4441|4441|4454|4453|4454.5|4454|4440|4438.5|27184
1583338500000|2020-03-04 16:15:00|4454.5|4453.5|4451.5|4450.5|4455.5|4454.5|4447.5|4446.5|30584
1583338800000|2020-03-04 16:20:00|4452|4450|4447.5|4446.5|4453|4452|4439|4438|37371
1583339100000|2020-03-04 16:25:00|4448|4447|4455|4453.5|4455.5|4455|4441.5|4440.5|56515
1583395200000|2020-03-05 08:00:00|4496.5|4485.5|4460|4455.5|4496.5|4488.5|4460|4455|32385
1583395500000|2020-03-05 08:05:00|4459.5|4457|4473.5|4469.5|4476.5|4473|4459.5|4456.5|12341
1583395800000|2020-03-05 08:10:00|4473|4469|4475|4473|4479|4477.5|4467.5|4465|27330
1583396100000|2020-03-05 08:15:00|4475.5|4473.5|4473|4471.5|4481|4479|4470|4468.5|17613
1583396400000|2020-03-05 08:20:00|4472.5|4471|4461.5|4460|4475|4474|4461|4459.5|29371
1583396700000|2020-03-05 08:25:00|4461|4459.5|4457.5|4456|4465.5|4464.5|4457|4455|22640
1583397000000|2020-03-05 08:30:00|4458|4456.5|4461.5|4460|4464.5|4462.5|4453.5|4452.5|20675
1583397300000|2020-03-05 08:35:00|4461|4459.5|4451|4449.5|4464|4462.5|4449|4447.5|12317
1583397600000|2020-03-05 08:40:00|4450.5|4449|4451.5|4449.5|4457|4455.5|4449|4447.5|28305
1583397900000|2020-03-05 08:45:00|4452|4449|4453.5|4451.5|4454.5|4453|4447.5|4446.5|15240
1583398200000|2020-03-05 08:50:00|4453|4452|4445.5|4443.5|4453.5|4452|4444.5|4443|7832
1583398500000|2020-03-05 08:55:00|4445|4443|4446|4443.5|4452|4450.5|4443.5|4441.5|5508
1583398800000|2020-03-05 09:00:00|4445.5|4444|4452|4451|4452.5|4452|4441.5|4440.5|17254
1583399100000|2020-03-05 09:05:00|4451.5|4450.5|4431|4429.5|4451.5|4450.5|4430.5|4428.5|14135
1583399400000|2020-03-05 09:10:00|4431.5|4429|4438|4436.5|4439.5|4438.5|4424.5|4423|23791
1583399700000|2020-03-05 09:15:00|4439|4437|4452.5|4451.5|4453|4451.5|4439|4436.5|12963
1583400000000|2020-03-05 09:20:00|4452|4451|4441.5|4440|4454.5|4453.5|4440.5|4438.5|20654
1583400300000|2020-03-05 09:25:00|4441|4439.5|4431|4429.5|4442|4441|4430.5|4429|21480
1583400600000|2020-03-05 09:30:00|4431.5|4430|4432|4430.5|4439.5|4438.5|4430.5|4429|14444
1583400900000|2020-03-05 09:35:00|4432.5|4431|4433.5|4432|4439.5|4438|4431.5|4429.5|19007
1583401200000|2020-03-05 09:40:00|4433|4431.5|4432|4430.5|4433|4432|4427.5|4426.5|16406
1583401500000|2020-03-05 09:45:00|4432.5|4431|4449|4448|4453.5|4452|4431.5|4430|16495
1583401800000|2020-03-05 09:50:00|4448.5|4447.5|4440.5|4439.5|4448.5|4447.5|4439.5|4438|14059
1583402100000|2020-03-05 09:55:00|4441|4439|4442|4440.5|4444.5|4444|4437.5|4436|9001
1583402400000|2020-03-05 10:00:00|4441.5|4440|4447.5|4445.5|4449.5|4448|4439|4437|9186
1583402700000|2020-03-05 10:05:00|4447|4445|4441.5|4440.5|4447|4445|4433.5|4432|14999
1583403000000|2020-03-05 10:10:00|4442|4441|4434|4432|4444.5|4443|4433|4431|17307
1583403300000|2020-03-05 10:15:00|4433.5|4432.5|4435.5|4433|4437|4436|4429.5|4427.5|17482
1583403600000|2020-03-05 10:20:00|4435|4433.5|4428|4426.5|4435.5|4434|4424.5|4423|12961
1583403900000|2020-03-05 10:25:00|4428.5|4426|4427|4426|4433.5|4431.5|4424.5|4423.5|9819
1583404200000|2020-03-05 10:30:00|4427.5|4426.5|4433.5|4431.5|4433.5|4432|4426.5|4424.5|12632
1583404500000|2020-03-05 10:35:00|4433|4431|4429.5|4428.5|4433|4431.5|4428.5|4428|13044
1583404800000|2020-03-05 10:40:00|4430|4429|4422|4420.5|4430|4429|4417|4416|13415
1583405100000|2020-03-05 10:45:00|4421.5|4421|4430|4428|4431.5|4431|4420.5|4418.5|12635
1583405400000|2020-03-05 10:50:00|4429.5|4428.5|4422.5|4421|4430|4429.5|4421.5|4420|17664
1583405700000|2020-03-05 10:55:00|4422|4420.5|4425|4424|4425.5|4425|4420|4419|17351
1583406000000|2020-03-05 11:00:00|4425.5|4424.5|4431.5|4430|4435|4434|4425|4424|26866
1583406300000|2020-03-05 11:05:00|4431|4429.5|4443|4442.5|4443|4442.5|4427|4425|21999
1583406600000|2020-03-05 11:10:00|4442.5|4442|4446.5|4445|4448.5|4447.5|4440.5|4439|21605
1583406900000|2020-03-05 11:15:00|4447|4445.5|4442.5|4442|4448.5|4447|4441.5|4440.5|19940
1583407200000|2020-03-05 11:20:00|4443|4442.5|4445|4444|4448|4446.5|4440.5|4438.5|31097
1583407500000|2020-03-05 11:25:00|4445.5|4444.5|4448.5|4447.5|4449|4448|4444.5|4442.5|22013
1583407800000|2020-03-05 11:30:00|4449|4448|4449|4448|4451|4449.5|4442.5|4442|39050
1583408100000|2020-03-05 11:35:00|4448.5|4448.5|4445|4444|4449.5|4448.5|4442|4441.5|33873
1583408400000|2020-03-05 11:40:00|4444.5|4443.5|4450|4448.5|4452.5|4451.5|4444|4443|32392
1583408700000|2020-03-05 11:45:00|4450.5|4449|4449.5|4449|4453.5|4453|4447|4445.5|57218
1583409000000|2020-03-05 11:50:00|4450|4449.5|4443.5|4442.5|4457|4455.5|4443|4442|36077
1583409300000|2020-03-05 11:55:00|4443|4442|4453.5|4452.5|4455.5|4454.5|4443|4442|35890
1583409600000|2020-03-05 12:00:00|4453|4452|4445.5|4444.5|4453|4452|4443.5|4443|26246
1583409900000|2020-03-05 12:05:00|4446|4445|4449|4448.5|4452|4451.5|4445.5|4444.5|28758
1583410200000|2020-03-05 12:10:00|4449.5|4449|4451|4450.5|4454.5|4453.5|4448.5|4447.5|34761
1583410500000|2020-03-05 12:15:00|4451.5|4451|4457|4455.5|4462|4461|4451|4450.5|43313
1583410800000|2020-03-05 12:20:00|4456.5|4456|4455|4453.5|4459.5|4459|4450.5|4449.5|25404
1583411100000|2020-03-05 12:25:00|4455.5|4454|4466.5|4465|4466.5|4465|4453.5|4452.5|30137
1583411400000|2020-03-05 12:30:00|4467.5|4465.5|4467.5|4466.5|4468.5|4468|4460|4458.5|20334
1583411700000|2020-03-05 12:35:00|4468|4466|4466.5|4465.5|4468.5|4467.5|4462|4460|22950
1583412000000|2020-03-05 12:40:00|4466|4465|4468|4467|4469|4468|4462|4461|34210
1583412300000|2020-03-05 12:45:00|4468.5|4467.5|4461|4460|4469|4468|4461|4459.5|8196
1583412600000|2020-03-05 12:50:00|4460.5|4459.5|4459.5|4458.5|4461|4460.5|4456|4455|13504
1583412900000|2020-03-05 12:55:00|4460.5|4459|4451|4449.5|4461.5|4461|4450|4449|17650
1583413200000|2020-03-05 13:00:00|4451.5|4450|4453.5|4452.5|4454.5|4453.5|4448|4447.5|21908
1583413500000|2020-03-05 13:05:00|4454|4453|4457.5|4456.5|4458.5|4457.5|4454|4453|23366
1583413800000|2020-03-05 13:10:00|4457|4456|4458.5|4457|4461|4460.5|4456.5|4455|18477
1583414100000|2020-03-05 13:15:00|4459|4457.5|4456|4455|4463|4461.5|4455.5|4455|13000
1583414400000|2020-03-05 13:20:00|4455.5|4454.5|4456|4455.5|4458|4457.5|4454|4453.5|41632
1583414700000|2020-03-05 13:25:00|4455.5|4455|4459.5|4458|4460|4459.5|4455|4454.5|12127
1583415000000|2020-03-05 13:30:00|4459|4458.5|4455.5|4454.5|4462|4460.5|4455|4454|29614
1583415300000|2020-03-05 13:35:00|4455|4454|4454.5|4453.5|4455|4454|4450|4449.5|27868
1583415600000|2020-03-05 13:40:00|4454|4453|4458|4457.5|4459.5|4458.5|4453.5|4453|62047
1583415900000|2020-03-05 13:45:00|4458.5|4457|4462.5|4461.5|4465|4463.5|4457|4456|19994
1583416200000|2020-03-05 13:50:00|4462|4461|4456.5|4456|4464.5|4463.5|4454.5|4453.5|23902
1583416500000|2020-03-05 13:55:00|4456|4455.5|4463|4462|4467|4466|4455.5|4454.5|69763
1583416800000|2020-03-05 14:00:00|4462.5|4461.5|4459|4458.5|4464.5|4464|4457|4456|20930
1583417100000|2020-03-05 14:05:00|4458.5|4458|4454.5|4453.5|4459.5|4458.5|4453.5|4452.5|27296
1583417400000|2020-03-05 14:10:00|4455|4454|4455|4454|4460|4459|4454|4453|26635
1583417700000|2020-03-05 14:15:00|4455.5|4454.5|4454.5|4454|4456.5|4456|4453.5|4452.5|28857
1583418000000|2020-03-05 14:20:00|4455|4454.5|4454|4452.5|4458|4456.5|4454|4452.5|23334
1583418300000|2020-03-05 14:25:00|4453.5|4452|4459.5|4459|4459.5|4459|4452|4451.5|29876
1583418600000|2020-03-05 14:30:00|4460|4459.5|4464|4463|4464|4463|4455|4454|64078
1583418900000|2020-03-05 14:35:00|4464.5|4463.5|4462.5|4461.5|4467.5|4466.5|4458.5|4457|31158
1583419200000|2020-03-05 14:40:00|4463|4462|4465.5|4465|4467|4466|4459.5|4458.5|35293
1583419500000|2020-03-05 14:45:00|4465|4464.5|4465.5|4464|4473|4472|4463.5|4462|39371
1583419800000|2020-03-05 14:50:00|4465|4463.5|4469|4468|4475|4473|4463|4462.5|62087
1583420100000|2020-03-05 14:55:00|4468.5|4467.5|4466|4464|4469|4468|4462|4461|40422
1583420400000|2020-03-05 15:00:00|4465.5|4463.5|4459.5|4458|4469.5|4467.5|4459.5|4458|27180
1583420700000|2020-03-05 15:05:00|4459|4458.5|4459|4457.5|4460|4459|4455.5|4454|42859
1583421000000|2020-03-05 15:10:00|4458.5|4457|4458.5|4457.5|4461.5|4460.5|4456|4455.5|41116
1583421300000|2020-03-05 15:15:00|4458|4457|4455.5|4455|4460|4459|4453|4452|68522
1583421600000|2020-03-05 15:20:00|4455|4454.5|4454.5|4453.5|4460.5|4459.5|4450.5|4449.5|70422
1583421900000|2020-03-05 15:25:00|4454|4453|4454|4453|4457.5|4457|4450.5|4449.5|40177
1583422200000|2020-03-05 15:30:00|4454.5|4453.5|4456.5|4456|4460.5|4459.5|4454|4452.5|39970
1583422500000|2020-03-05 15:35:00|4456|4455.5|4451|4450.5|4456.5|4456|4449|4448.5|68614
1583422800000|2020-03-05 15:40:00|4451.5|4450|4452|4450.5|4456.5|4456|4449.5|4448.5|35497
1583423100000|2020-03-05 15:45:00|4451.5|4450|4456.5|4455.5|4459|4458|4450|4449|31097
1583423400000|2020-03-05 15:50:00|4457|4456|4464|4463|4465|4464.5|4456|4455|31555
1583423700000|2020-03-05 15:55:00|4464.5|4463.5|4468|4467.5|4475|4472.5|4464.5|4463.5|82235
1583424000000|2020-03-05 16:00:00|4468.5|4468|4478.5|4478|4481|4480.5|4468|4466.5|56495
1583424300000|2020-03-05 16:05:00|4479|4477.5|4486.5|4485.5|4487|4486|4476.5|4475.5|38781
1583424600000|2020-03-05 16:10:00|4487|4485|4488.5|4487|4492.5|4491|4485.5|4484|36155
1583424900000|2020-03-05 16:15:00|4489|4487.5|4489.5|4488.5|4496.5|4495|4487.5|4487|41358
1583425200000|2020-03-05 16:20:00|4489|4489|4483|4481.5|4489.5|4489|4481|4480|49678
1583425500000|2020-03-05 16:25:00|4482.5|4482|4491.5|4489|4492.5|4491.5|4481.5|4481|52988
1583395200000|2020-03-05 08:00:00|4496.5|4485.5|4460|4455.5|4496.5|4488.5|4460|4455|32385
1583395500000|2020-03-05 08:05:00|4459.5|4457|4473.5|4469.5|4476.5|4473|4459.5|4456.5|12341
1583395800000|2020-03-05 08:10:00|4473|4469|4475|4473|4479|4477.5|4467.5|4465|27330
1583396100000|2020-03-05 08:15:00|4475.5|4473.5|4473|4471.5|4481|4479|4470|4468.5|17613
1583396400000|2020-03-05 08:20:00|4472.5|4471|4461.5|4460|4475|4474|4461|4459.5|29371
1583396700000|2020-03-05 08:25:00|4461|4459.5|4457.5|4456|4465.5|4464.5|4457|4455|22640
1583397000000|2020-03-05 08:30:00|4458|4456.5|4461.5|4460|4464.5|4462.5|4453.5|4452.5|20675
1583397300000|2020-03-05 08:35:00|4461|4459.5|4451|4449.5|4464|4462.5|4449|4447.5|12317
1583397600000|2020-03-05 08:40:00|4450.5|4449|4451.5|4449.5|4457|4455.5|4449|4447.5|28305
1583397900000|2020-03-05 08:45:00|4452|4449|4453.5|4451.5|4454.5|4453|4447.5|4446.5|15240
1583398200000|2020-03-05 08:50:00|4453|4452|4445.5|4443.5|4453.5|4452|4444.5|4443|7832
1583398500000|2020-03-05 08:55:00|4445|4443|4446|4443.5|4452|4450.5|4443.5|4441.5|5508
1583398800000|2020-03-05 09:00:00|4445.5|4444|4452|4451|4452.5|4452|4441.5|4440.5|17254
1583399100000|2020-03-05 09:05:00|4451.5|4450.5|4431|4429.5|4451.5|4450.5|4430.5|4428.5|14135
1583399400000|2020-03-05 09:10:00|4431.5|4429|4438|4436.5|4439.5|4438.5|4424.5|4423|23791
1583399700000|2020-03-05 09:15:00|4439|4437|4452.5|4451.5|4453|4451.5|4439|4436.5|12963
1583400000000|2020-03-05 09:20:00|4452|4451|4441.5|4440|4454.5|4453.5|4440.5|4438.5|20654
1583400300000|2020-03-05 09:25:00|4441|4439.5|4431|4429.5|4442|4441|4430.5|4429|21480
1583400600000|2020-03-05 09:30:00|4431.5|4430|4432|4430.5|4439.5|4438.5|4430.5|4429|14444
1583400900000|2020-03-05 09:35:00|4432.5|4431|4433.5|4432|4439.5|4438|4431.5|4429.5|19007
1583401200000|2020-03-05 09:40:00|4433|4431.5|4432|4430.5|4433|4432|4427.5|4426.5|16406
1583401500000|2020-03-05 09:45:00|4432.5|4431|4449|4448|4453.5|4452|4431.5|4430|16495
1583401800000|2020-03-05 09:50:00|4448.5|4447.5|4440.5|4439.5|4448.5|4447.5|4439.5|4438|14059
1583402100000|2020-03-05 09:55:00|4441|4439|4442|4440.5|4444.5|4444|4437.5|4436|9001
1583402400000|2020-03-05 10:00:00|4441.5|4440|4447.5|4445.5|4449.5|4448|4439|4437|9186
1583402700000|2020-03-05 10:05:00|4447|4445|4441.5|4440.5|4447|4445|4433.5|4432|14999
1583403000000|2020-03-05 10:10:00|4442|4441|4434|4432|4444.5|4443|4433|4431|17307
1583403300000|2020-03-05 10:15:00|4433.5|4432.5|4435.5|4433|4437|4436|4429.5|4427.5|17482
1583403600000|2020-03-05 10:20:00|4435|4433.5|4428|4426.5|4435.5|4434|4424.5|4423|12961
1583403900000|2020-03-05 10:25:00|4428.5|4426|4427|4426|4433.5|4431.5|4424.5|4423.5|9819
1583404200000|2020-03-05 10:30:00|4427.5|4426.5|4433.5|4431.5|4433.5|4432|4426.5|4424.5|12632
1583404500000|2020-03-05 10:35:00|4433|4431|4429.5|4428.5|4433|4431.5|4428.5|4428|13044
1583404800000|2020-03-05 10:40:00|4430|4429|4422|4420.5|4430|4429|4417|4416|13415
1583405100000|2020-03-05 10:45:00|4421.5|4421|4430|4428|4431.5|4431|4420.5|4418.5|12635
1583405400000|2020-03-05 10:50:00|4429.5|4428.5|4422.5|4421|4430|4429.5|4421.5|4420|17664
1583405700000|2020-03-05 10:55:00|4422|4420.5|4425|4424|4425.5|4425|4420|4419|17351
1583406000000|2020-03-05 11:00:00|4425.5|4424.5|4431.5|4430|4435|4434|4425|4424|26866
1583406300000|2020-03-05 11:05:00|4431|4429.5|4443|4442.5|4443|4442.5|4427|4425|21999
1583406600000|2020-03-05 11:10:00|4442.5|4442|4446.5|4445|4448.5|4447.5|4440.5|4439|21605
1583406900000|2020-03-05 11:15:00|4447|4445.5|4442.5|4442|4448.5|4447|4441.5|4440.5|19940
1583407200000|2020-03-05 11:20:00|4443|4442.5|4445|4444|4448|4446.5|4440.5|4438.5|31097
1583407500000|2020-03-05 11:25:00|4445.5|4444.5|4448.5|4447.5|4449|4448|4444.5|4442.5|22013
1583407800000|2020-03-05 11:30:00|4449|4448|4449|4448|4451|4449.5|4442.5|4442|39050
1583408100000|2020-03-05 11:35:00|4448.5|4448.5|4445|4444|4449.5|4448.5|4442|4441.5|33873
1583408400000|2020-03-05 11:40:00|4444.5|4443.5|4450|4448.5|4452.5|4451.5|4444|4443|32392
1583408700000|2020-03-05 11:45:00|4450.5|4449|4449.5|4449|4453.5|4453|4447|4445.5|57218
1583409000000|2020-03-05 11:50:00|4450|4449.5|4443.5|4442.5|4457|4455.5|4443|4442|36077
1583409300000|2020-03-05 11:55:00|4443|4442|4453.5|4452.5|4455.5|4454.5|4443|4442|35890
1583409600000|2020-03-05 12:00:00|4453|4452|4445.5|4444.5|4453|4452|4443.5|4443|26246
1583409900000|2020-03-05 12:05:00|4446|4445|4449|4448.5|4452|4451.5|4445.5|4444.5|28758
1583410200000|2020-03-05 12:10:00|4449.5|4449|4451|4450.5|4454.5|4453.5|4448.5|4447.5|34761
1583410500000|2020-03-05 12:15:00|4451.5|4451|4457|4455.5|4462|4461|4451|4450.5|43313
1583410800000|2020-03-05 12:20:00|4456.5|4456|4455|4453.5|4459.5|4459|4450.5|4449.5|25404
1583411100000|2020-03-05 12:25:00|4455.5|4454|4466.5|4465|4466.5|4465|4453.5|4452.5|30137
1583411400000|2020-03-05 12:30:00|4467.5|4465.5|4467.5|4466.5|4468.5|4468|4460|4458.5|20334
1583411700000|2020-03-05 12:35:00|4468|4466|4466.5|4465.5|4468.5|4467.5|4462|4460|22950
1583412000000|2020-03-05 12:40:00|4466|4465|4468|4467|4469|4468|4462|4461|34210
1583412300000|2020-03-05 12:45:00|4468.5|4467.5|4461|4460|4469|4468|4461|4459.5|8196
1583412600000|2020-03-05 12:50:00|4460.5|4459.5|4459.5|4458.5|4461|4460.5|4456|4455|13504
1583412900000|2020-03-05 12:55:00|4460.5|4459|4451|4449.5|4461.5|4461|4450|4449|17650
1583413200000|2020-03-05 13:00:00|4451.5|4450|4453.5|4452.5|4454.5|4453.5|4448|4447.5|21908
1583413500000|2020-03-05 13:05:00|4454|4453|4457.5|4456.5|4458.5|4457.5|4454|4453|23366
1583413800000|2020-03-05 13:10:00|4457|4456|4458.5|4457|4461|4460.5|4456.5|4455|18477
1583414100000|2020-03-05 13:15:00|4459|4457.5|4456|4455|4463|4461.5|4455.5|4455|13000
1583414400000|2020-03-05 13:20:00|4455.5|4454.5|4456|4455.5|4458|4457.5|4454|4453.5|41632
1583414700000|2020-03-05 13:25:00|4455.5|4455|4459.5|4458|4460|4459.5|4455|4454.5|12127
1583415000000|2020-03-05 13:30:00|4459|4458.5|4455.5|4454.5|4462|4460.5|4455|4454|29614
1583415300000|2020-03-05 13:35:00|4455|4454|4454.5|4453.5|4455|4454|4450|4449.5|27868
1583415600000|2020-03-05 13:40:00|4454|4453|4458|4457.5|4459.5|4458.5|4453.5|4453|62047
1583415900000|2020-03-05 13:45:00|4458.5|4457|4462.5|4461.5|4465|4463.5|4457|4456|19994
1583416200000|2020-03-05 13:50:00|4462|4461|4456.5|4456|4464.5|4463.5|4454.5|4453.5|23902
1583416500000|2020-03-05 13:55:00|4456|4455.5|4463|4462|4467|4466|4455.5|4454.5|69763
1583416800000|2020-03-05 14:00:00|4462.5|4461.5|4459|4458.5|4464.5|4464|4457|4456|20930
1583417100000|2020-03-05 14:05:00|4458.5|4458|4454.5|4453.5|4459.5|4458.5|4453.5|4452.5|27296
1583417400000|2020-03-05 14:10:00|4455|4454|4455|4454|4460|4459|4454|4453|26635
1583417700000|2020-03-05 14:15:00|4455.5|4454.5|4454.5|4454|4456.5|4456|4453.5|4452.5|28857
1583418000000|2020-03-05 14:20:00|4455|4454.5|4454|4452.5|4458|4456.5|4454|4452.5|23334
1583418300000|2020-03-05 14:25:00|4453.5|4452|4459.5|4459|4459.5|4459|4452|4451.5|29876
1583418600000|2020-03-05 14:30:00|4460|4459.5|4464|4463|4464|4463|4455|4454|64078
1583418900000|2020-03-05 14:35:00|4464.5|4463.5|4462.5|4461.5|4467.5|4466.5|4458.5|4457|31158
1583419200000|2020-03-05 14:40:00|4463|4462|4465.5|4465|4467|4466|4459.5|4458.5|35293
1583419500000|2020-03-05 14:45:00|4465|4464.5|4465.5|4464|4473|4472|4463.5|4462|39371
1583419800000|2020-03-05 14:50:00|4465|4463.5|4469|4468|4475|4473|4463|4462.5|62087
1583420100000|2020-03-05 14:55:00|4468.5|4467.5|4466|4464|4469|4468|4462|4461|40422
1583420400000|2020-03-05 15:00:00|4465.5|4463.5|4459.5|4458|4469.5|4467.5|4459.5|4458|27180
1583420700000|2020-03-05 15:05:00|4459|4458.5|4459|4457.5|4460|4459|4455.5|4454|42859
1583421000000|2020-03-05 15:10:00|4458.5|4457|4458.5|4457.5|4461.5|4460.5|4456|4455.5|41116
1583421300000|2020-03-05 15:15:00|4458|4457|4455.5|4455|4460|4459|4453|4452|68522
1583421600000|2020-03-05 15:20:00|4455|4454.5|4454.5|4453.5|4460.5|4459.5|4450.5|4449.5|70422
1583421900000|2020-03-05 15:25:00|4454|4453|4454|4453|4457.5|4457|4450.5|4449.5|40177
1583422200000|2020-03-05 15:30:00|4454.5|4453.5|4456.5|4456|4460.5|4459.5|4454|4452.5|39970
1583422500000|2020-03-05 15:35:00|4456|4455.5|4451|4450.5|4456.5|4456|4449|4448.5|68614
1583422800000|2020-03-05 15:40:00|4451.5|4450|4452|4450.5|4456.5|4456|4449.5|4448.5|35497
1583423100000|2020-03-05 15:45:00|4451.5|4450|4456.5|4455.5|4459|4458|4450|4449|31097
1583423400000|2020-03-05 15:50:00|4457|4456|4464|4463|4465|4464.5|4456|4455|31555
1583423700000|2020-03-05 15:55:00|4464.5|4463.5|4468|4467.5|4475|4472.5|4464.5|4463.5|82235
1583424000000|2020-03-05 16:00:00|4468.5|4468|4478.5|4478|4481|4480.5|4468|4466.5|56495
1583424300000|2020-03-05 16:05:00|4479|4477.5|4486.5|4485.5|4487|4486|4476.5|4475.5|38781
1583424600000|2020-03-05 16:10:00|4487|4485|4488.5|4487|4492.5|4491|4485.5|4484|36155
1583424900000|2020-03-05 16:15:00|4489|4487.5|4489.5|4488.5|4496.5|4495|4487.5|4487|41358
1583425200000|2020-03-05 16:20:00|4489|4489|4483|4481.5|4489.5|4489|4481|4480|49678
1583425500000|2020-03-05 16:25:00|4482.5|4482|4491.5|4489|4492.5|4491.5|4481.5|4481|52988
1583481600000|2020-03-06 08:00:00|4421.5|4414.5|4445|4439.5|4449|4442.5|4412|4407.5|22031
1583481900000|2020-03-06 08:05:00|4444|4440|4441.5|4439.5|4446|4442|4421|4418|37076
1583482200000|2020-03-06 08:10:00|4442|4440|4447|4444.5|4450|4448|4440|4438.5|35470
1583482500000|2020-03-06 08:15:00|4446|4445|4471.5|4470|4471.5|4470|4445.5|4444|28638
1583482800000|2020-03-06 08:20:00|4472|4469.5|4466.5|4465.5|4473|4471.5|4463.5|4462|64258
1583483100000|2020-03-06 08:25:00|4466|4465|4466|4465|4472|4470.5|4464.5|4463|37562
1583483400000|2020-03-06 08:30:00|4466.5|4465.5|4457.5|4456.5|4470.5|4469|4457.5|4456|76110
1583483700000|2020-03-06 08:35:00|4457|4457|4455.5|4454.5|4466.5|4465.5|4452.5|4451.5|65364
1583484000000|2020-03-06 08:40:00|4456|4455|4468.5|4467.5|4472|4470.5|4455|4454|55050
1583484300000|2020-03-06 08:45:00|4468|4466.5|4479|4477|4481|4478|4466|4464.5|33696
1583484600000|2020-03-06 08:50:00|4478.5|4476.5|4473.5|4472|4479|4477|4465|4464|23150
1583484900000|2020-03-06 08:55:00|4474|4472.5|4482|4481|4483|4482|4471|4470.5|41490
1583485200000|2020-03-06 09:00:00|4482.5|4481.5|4489.5|4488.5|4490|4489|4482|4480|24905
1583485500000|2020-03-06 09:05:00|4490|4487|4485.5|4484|4492|4490|4483.5|4481.5|14474
1583485800000|2020-03-06 09:10:00|4485|4483.5|4485|4483.5|4488.5|4487.5|4480.5|4479.5|39889
1583486100000|2020-03-06 09:15:00|4484.5|4483|4485|4483.5|4485.5|4484.5|4476|4474.5|45647
1583486400000|2020-03-06 09:20:00|4484.5|4483|4469|4467|4487|4486|4468|4467|22395
1583486700000|2020-03-06 09:25:00|4469.5|4467.5|4477|4475|4477.5|4475|4467.5|4467|14532
1583487000000|2020-03-06 09:30:00|4476.5|4475.5|4478|4477|4483.5|4481.5|4474.5|4473|19017
1583487300000|2020-03-06 09:35:00|4478.5|4476.5|4474.5|4473.5|4479.5|4478.5|4469|4468|21639
1583487600000|2020-03-06 09:40:00|4474|4473|4484|4482.5|4484.5|4483|4473.5|4472.5|32854
1583487900000|2020-03-06 09:45:00|4484.5|4483|4484|4483|4491.5|4490|4482.5|4481|36666
1583488200000|2020-03-06 09:50:00|4483.5|4482.5|4476.5|4475|4487|4485.5|4475|4474|23203
1583488500000|2020-03-06 09:55:00|4476|4474.5|4470|4469|4478.5|4477|4469|4468.5|28104
1583488800000|2020-03-06 10:00:00|4470.5|4469.5|4452.5|4450.5|4475.5|4474|4451|4450|36753
1583489100000|2020-03-06 10:05:00|4452|4451|4453.5|4452|4454|4453|4448|4447|57887
1583489400000|2020-03-06 10:10:00|4453|4451.5|4446.5|4445|4453.5|4451.5|4443.5|4442.5|16995
1583489700000|2020-03-06 10:15:00|4446|4444.5|4438|4437|4447.5|4446|4435.5|4435|12727
1583490000000|2020-03-06 10:20:00|4438.5|4436.5|4426|4425|4438.5|4437|4425.5|4424|10758
1583490300000|2020-03-06 10:25:00|4426.5|4425.5|4412.5|4411|4428.5|4426.5|4411.5|4410.5|19241
1583490600000|2020-03-06 10:30:00|4412|4410.5|4402|4401|4414|4412.5|4402|4401|25353
1583490900000|2020-03-06 10:35:00|4402.5|4400.5|4405|4404|4409.5|4407|4399.5|4398.5|47255
1583491200000|2020-03-06 10:40:00|4404.5|4403.5|4404.5|4403|4409.5|4407.5|4402|4400.5|15642
1583491500000|2020-03-06 10:45:00|4404|4402.5|4395|4393.5|4405.5|4404|4394|4393|14991
1583491800000|2020-03-06 10:50:00|4395.5|4394|4406|4405|4409.5|4407.5|4395.5|4393.5|14287
1583492100000|2020-03-06 10:55:00|4406.5|4404.5|4411|4409|4414|4412|4403|4401|9771
1583492400000|2020-03-06 11:00:00|4410.5|4409.5|4425|4424|4425.5|4424|4408|4406.5|22710
1583492700000|2020-03-06 11:05:00|4426|4424.5|4424.5|4423.5|4431|4429.5|4422.5|4421.5|25363
1583493000000|2020-03-06 11:10:00|4424|4423|4421.5|4420.5|4426.5|4425.5|4419|4418.5|9192
1583493300000|2020-03-06 11:15:00|4421|4420|4425.5|4423.5|4431|4429.5|4421|4419.5|26636
1583493600000|2020-03-06 11:20:00|4425|4423|4428.5|4427|4434|4432.5|4423.5|4422.5|19409
1583493900000|2020-03-06 11:25:00|4428|4426.5|4419.5|4418|4430|4428|4417|4416|21246
1583494200000|2020-03-06 11:30:00|4420|4417|4419|4417.5|4425.5|4424|4417.5|4416|11946
1583494500000|2020-03-06 11:35:00|4418.5|4417|4423|4421.5|4424|4422.5|4417.5|4417|10222
1583494800000|2020-03-06 11:40:00|4422.5|4422|4426.5|4424.5|4428.5|4426.5|4417.5|4416|12358
1583495100000|2020-03-06 11:45:00|4427|4425|4433|4432|4434|4433|4425.5|4424|18567
1583495400000|2020-03-06 11:50:00|4433.5|4432.5|4436|4434.5|4440.5|4439|4432.5|4431.5|156357
1583495700000|2020-03-06 11:55:00|4436.5|4435|4429|4428|4436.5|4435|4429|4427|21013
1583496000000|2020-03-06 12:00:00|4429.5|4427.5|4427.5|4427|4436|4434.5|4427|4426|17043
1583496300000|2020-03-06 12:05:00|4427|4426.5|4428.5|4426.5|4428.5|4426.5|4419.5|4419|32143
1583496600000|2020-03-06 12:10:00|4428|4426|4433.5|4432|4434|4432|4421.5|4420|16014
1583496900000|2020-03-06 12:15:00|4433|4431.5|4435|4433|4437.5|4436.5|4431.5|4430|24301
1583497200000|2020-03-06 12:20:00|4434.5|4433.5|4430.5|4429.5|4439|4438|4430|4429|14093
1583497500000|2020-03-06 12:25:00|4430|4428.5|4429|4428|4430.5|4429.5|4426|4424.5|12091
1583497800000|2020-03-06 12:30:00|4429.5|4428.5|4432|4431|4438|4437|4428|4426.5|20530
1583498100000|2020-03-06 12:35:00|4431.5|4430.5|4427|4425.5|4432|4430.5|4424|4423|16130
1583498400000|2020-03-06 12:40:00|4426.5|4425|4422.5|4421.5|4426.5|4425|4421|4420|24230
1583498700000|2020-03-06 12:45:00|4423|4422|4411|4410|4423.5|4422|4411|4410|20801
1583499000000|2020-03-06 12:50:00|4411.5|4410.5|4410.5|4409.5|4413.5|4412.5|4400|4399|41014
1583499300000|2020-03-06 12:55:00|4410|4409|4411.5|4410.5|4413|4411.5|4403|4401.5|25036
1583499600000|2020-03-06 13:00:00|4412|4411|4410.5|4410|4415|4414|4407|4406|21383
1583499900000|2020-03-06 13:05:00|4411|4410.5|4402.5|4401.5|4412|4411|4402.5|4401.5|37470
1583500200000|2020-03-06 13:10:00|4403|4402|4403|4401.5|4407|4406|4399.5|4398|10512
1583500500000|2020-03-06 13:15:00|4402.5|4402|4398.5|4397|4406|4405.5|4398.5|4397|12050
1583500800000|2020-03-06 13:20:00|4398|4396.5|4394.5|4393|4402.5|4401|4390.5|4389.5|9934
1583501100000|2020-03-06 13:25:00|4395|4393.5|4393.5|4390.5|4398.5|4397|4391.5|4390|124157
1583501400000|2020-03-06 13:30:00|4393|4391|4391.5|4389.5|4404.5|4398.5|4385|4383.5|68318
1583501700000|2020-03-06 13:35:00|4391|4389|4390.5|4389.5|4396.5|4394.5|4384.5|4383.5|22697
1583502000000|2020-03-06 13:40:00|4391.5|4390|4389.5|4388.5|4392.5|4390.5|4384.5|4384|32644
1583502300000|2020-03-06 13:45:00|4390|4388|4394|4393.5|4396.5|4394.5|4387.5|4386.5|25365
1583502600000|2020-03-06 13:50:00|4393.5|4393|4399.5|4398.5|4401.5|4401|4391|4389.5|40658
1583502900000|2020-03-06 13:55:00|4400|4398|4399.5|4399|4407|4405.5|4398.5|4397.5|25662
1583503200000|2020-03-06 14:00:00|4399|4398.5|4379|4378|4399|4398.5|4379|4377.5|9841
1583503500000|2020-03-06 14:05:00|4378.5|4377.5|4368.5|4367|4381|4380|4368.5|4366.5|9634
1583503800000|2020-03-06 14:10:00|4369|4367.5|4361.5|4359.5|4370.5|4370|4361|4359.5|13061
1583504100000|2020-03-06 14:15:00|4361|4360|4356.5|4355|4361|4360|4351.5|4350.5|23641
1583504400000|2020-03-06 14:20:00|4357|4354.5|4360|4359|4361|4360|4352.5|4350.5|71582
1583504700000|2020-03-06 14:25:00|4359.5|4358.5|4363|4362|4366.5|4365|4355.5|4353.5|28644
1583505000000|2020-03-06 14:30:00|4363.5|4362.5|4362.5|4361|4377|4375.5|4358.5|4357|67860
1583505300000|2020-03-06 14:35:00|4362|4360.5|4352.5|4351.5|4366|4364|4344.5|4343|81787
1583505600000|2020-03-06 14:40:00|4352|4352|4344.5|4342.5|4355|4354|4344|4342.5|49322
1583505900000|2020-03-06 14:45:00|4344|4342|4344.5|4343|4350|4347.5|4340|4338.5|26044
1583506200000|2020-03-06 14:50:00|4344|4343.5|4353.5|4352|4354|4353|4343|4342|63432
1583506500000|2020-03-06 14:55:00|4353|4352.5|4360.5|4358.5|4361.5|4360|4347.5|4346|69853
1583506800000|2020-03-06 15:00:00|4360|4358|4363|4361.5|4366|4365|4356|4354.5|63287
1583507100000|2020-03-06 15:05:00|4363.5|4362|4354|4353|4365|4364|4353.5|4352|27073
1583507400000|2020-03-06 15:10:00|4353.5|4352.5|4350.5|4348.5|4357.5|4356|4342|4340|36012
1583507700000|2020-03-06 15:15:00|4350|4348|4338|4336.5|4352|4351|4338|4336.5|14547
1583508000000|2020-03-06 15:20:00|4337.5|4337|4332|4331.5|4340|4338.5|4328|4326.5|27036
1583508300000|2020-03-06 15:25:00|4331.5|4330.5|4349|4347|4351.5|4350|4331|4329.5|72332
1583508600000|2020-03-06 15:30:00|4348|4346|4343|4341.5|4355.5|4354|4340|4338.5|30710
1583508900000|2020-03-06 15:35:00|4343.5|4342|4338|4336.5|4347|4345|4337.5|4336|50369
1583509200000|2020-03-06 15:40:00|4337.5|4336|4341.5|4340|4346|4345|4332.5|4330.5|60089
1583509500000|2020-03-06 15:45:00|4341|4339.5|4348.5|4347|4349|4347.5|4340.5|4339|25590
1583509800000|2020-03-06 15:50:00|4349|4347.5|4340.5|4339|4351.5|4350|4335.5|4334.5|32521
1583510100000|2020-03-06 15:55:00|4341|4339.5|4342.5|4341.5|4344|4342.5|4332.5|4331.5|27075
1583510400000|2020-03-06 16:00:00|4343|4342|4333.5|4331.5|4346|4345|4331|4329.5|30427
1583510700000|2020-03-06 16:05:00|4333|4332|4327|4325.5|4335|4334.5|4325.5|4323.5|69438
1583511000000|2020-03-06 16:10:00|4326.5|4325|4332|4331|4333.5|4332.5|4324|4323|32179
1583511300000|2020-03-06 16:15:00|4332.5|4330.5|4331|4329.5|4339.5|4338.5|4330|4329|33763
1583511600000|2020-03-06 16:20:00|4330.5|4329|4340.5|4339|4341.5|4340.5|4329.5|4328.5|66158
1583511900000|2020-03-06 16:25:00|4340|4338.5|4349.5|4347|4349.5|4349|4338.5|4337|52244
1583740800000|2020-03-09 08:00:00|4184|4161.5|4251.5|4235.5|4265|4255.5|4179.5|4161.5|36703
1583741100000|2020-03-09 08:05:00|4250|4235|4221|4214.5|4250|4237|4221|4214.5|18348
1583741400000|2020-03-09 08:10:00|4220.5|4215|4214.5|4209.5|4248.5|4241|4207.5|4201|31545
1583741700000|2020-03-09 08:15:00|4215|4210|4188.5|4184|4221.5|4216|4183|4176|22418
1583742000000|2020-03-09 08:20:00|4187|4184.5|4173|4167.5|4213|4207|4159.5|4156.5|12814
1583742300000|2020-03-09 08:25:00|4174.5|4168|4184.5|4181|4192|4189.5|4172|4167.5|111829
1583742600000|2020-03-09 08:30:00|4185|4181.5|4180.5|4177.5|4199.5|4194|4176.5|4172.5|32368
1583742900000|2020-03-09 08:35:00|4181|4177|4187.5|4182|4192.5|4188|4173|4169.5|23455
1583743200000|2020-03-09 08:40:00|4185.5|4181.5|4204.5|4202|4205.5|4203|4176.5|4173|22383
1583743500000|2020-03-09 08:45:00|4205.5|4203.5|4218.5|4214.5|4224.5|4221.5|4196.5|4192.5|36575
1583743800000|2020-03-09 08:50:00|4218|4214|4222|4220|4236.5|4232.5|4214|4210|55550
1583744100000|2020-03-09 08:55:00|4221.5|4219.5|4199.5|4196.5|4227|4224|4192|4188|22908
1583744400000|2020-03-09 09:00:00|4199|4196|4196.5|4193.5|4203|4201.5|4187|4185.5|31118
1583744700000|2020-03-09 09:05:00|4196|4194|4199.5|4196.5|4202|4200|4182.5|4180|21033
1583745000000|2020-03-09 09:10:00|4200|4197|4213|4211|4217.5|4216|4189|4188.5|31533
1583745300000|2020-03-09 09:15:00|4212.5|4210.5|4218.5|4216.5|4223|4220.5|4209|4207|47398
1583745600000|2020-03-09 09:20:00|4219|4217|4239.5|4238.5|4242|4240|4215.5|4212.5|64075
1583745900000|2020-03-09 09:25:00|4239|4238|4226|4223.5|4240|4238.5|4221.5|4219.5|94818
1583746200000|2020-03-09 09:30:00|4226.5|4224|4208.5|4206|4228.5|4225.5|4203|4201.5|39846
1583746500000|2020-03-09 09:35:00|4209|4206.5|4209|4207|4217|4215|4200|4198|18591
1583746800000|2020-03-09 09:40:00|4208.5|4207.5|4208|4206|4213|4212|4191.5|4189.5|59052
1583747100000|2020-03-09 09:45:00|4207.5|4205|4195.5|4193.5|4218|4216.5|4192.5|4190.5|82468
1583747400000|2020-03-09 09:50:00|4196|4194|4182.5|4180|4206.5|4203|4182|4179.5|78542
1583747700000|2020-03-09 09:55:00|4182|4180.5|4186|4184|4190.5|4188|4178.5|4176.5|32632
1583748000000|2020-03-09 10:00:00|4185.5|4183.5|4171|4169|4187.5|4186|4169|4167.5|36513
1583748300000|2020-03-09 10:05:00|4170.5|4168.5|4156|4154|4174|4173|4156|4154|21885
1583748600000|2020-03-09 10:10:00|4156.5|4154.5|4154.5|4152.5|4166.5|4164.5|4154|4152|39784
1583748900000|2020-03-09 10:15:00|4155|4153|4164.5|4163.5|4169|4166.5|4152.5|4152|33150
1583749200000|2020-03-09 10:20:00|4164|4162.5|4170.5|4169.5|4174|4172|4162.5|4161.5|97303
1583749500000|2020-03-09 10:25:00|4171|4170|4191|4190|4191|4190|4167.5|4167|61738
1583749800000|2020-03-09 10:30:00|4191.5|4189|4194.5|4192.5|4200|4198|4183.5|4183|41449
1583750100000|2020-03-09 10:35:00|4195|4193|4187.5|4185.5|4202.5|4199.5|4183|4181|18660
1583750400000|2020-03-09 10:40:00|4187|4185|4193|4191.5|4197|4195|4176|4174.5|32195
1583750700000|2020-03-09 10:45:00|4193.5|4192|4193.5|4192|4201.5|4200.5|4189.5|4187|26526
1583751000000|2020-03-09 10:50:00|4194|4192.5|4196|4194|4197|4195|4185|4183|52919
1583751300000|2020-03-09 10:55:00|4195.5|4193.5|4202.5|4200.5|4210.5|4210|4192|4191|51175
1583751600000|2020-03-09 11:00:00|4202|4200|4200|4198|4203|4202|4197.5|4195.5|27675
1583751900000|2020-03-09 11:05:00|4199.5|4198.5|4198|4196.5|4201|4200|4195|4193.5|11726
1583752200000|2020-03-09 11:10:00|4198.5|4197|4196.5|4195.5|4200.5|4199|4195.5|4194|14864
1583752500000|2020-03-09 11:15:00|4196|4194.5|4198|4196|4204|4202.5|4194|4193.5|34108
1583752800000|2020-03-09 11:20:00|4197.5|4195.5|4191|4189|4197.5|4196|4188|4186.5|19131
1583753100000|2020-03-09 11:25:00|4190.5|4188.5|4182.5|4181|4192|4190|4179|4177.5|10146
1583753400000|2020-03-09 11:30:00|4183|4181.5|4179|4177|4190.5|4188|4176.5|4175|15602
1583753700000|2020-03-09 11:35:00|4180|4177.5|4177.5|4176|4183|4181|4175.5|4173.5|11854
1583754000000|2020-03-09 11:40:00|4178|4175.5|4183|4181|4184|4182|4172|4170|16696
1583754300000|2020-03-09 11:45:00|4182.5|4180.5|4182|4180.5|4183.5|4182|4174|4172.5|8928
1583754600000|2020-03-09 11:50:00|4181.5|4180|4180|4178.5|4183|4181.5|4178.5|4177.5|11782
1583754900000|2020-03-09 11:55:00|4179.5|4178|4178.5|4177|4183|4181.5|4171|4170|14250
1583755200000|2020-03-09 12:00:00|4183.5|4174|4184.5|4183.5|4188.5|4187.5|4178|4174|8915
1583755500000|2020-03-09 12:05:00|4185.5|4184|4172|4170.5|4187.5|4185.5|4170|4169|23435
1583755800000|2020-03-09 12:10:00|4172.5|4171|4165|4164|4173.5|4171.5|4160.5|4159|18363
1583756100000|2020-03-09 12:15:00|4164.5|4163.5|4156|4154|4165|4163.5|4155.5|4153.5|29705
1583756400000|2020-03-09 12:20:00|4156.5|4154.5|4155.5|4154.5|4163|4161|4148.5|4147.5|35003
1583756700000|2020-03-09 12:25:00|4155|4153.5|4159.5|4159|4160|4159|4151.5|4150.5|57707
1583757000000|2020-03-09 12:30:00|4159|4158.5|4160.5|4159.5|4164.5|4164|4155.5|4154.5|56165
1583757300000|2020-03-09 12:35:00|4160|4159|4159.5|4159|4161.5|4160.5|4157|4156|27674
1583757600000|2020-03-09 12:40:00|4160.5|4159.5|4168.5|4168|4174.5|4173.5|4160|4159|57753
1583757900000|2020-03-09 12:45:00|4168|4167.5|4182.5|4180.5|4183.5|4182|4167|4166|46757
1583758200000|2020-03-09 12:50:00|4183|4181|4196|4195|4197|4196|4183|4181|21024
1583758500000|2020-03-09 12:55:00|4196.5|4194.5|4207.5|4205|4212.5|4210.5|4195.5|4194.5|50747
1583758800000|2020-03-09 13:00:00|4207|4204.5|4169.5|4167.5|4207|4204.5|4166.5|4164.5|35442
1583759100000|2020-03-09 13:05:00|4169|4167|4173|4171|4182|4181|4162.5|4161|27438
1583759400000|2020-03-09 13:10:00|4172.5|4170.5|4162.5|4160.5|4172.5|4170.5|4160.5|4158|11812
1583759700000|2020-03-09 13:15:00|4162|4160|4161.5|4160|4177.5|4175|4161.5|4159|13181
1583760000000|2020-03-09 13:20:00|4161|4159.5|4154.5|4154|4170.5|4167.5|4154|4153.5|10878
1583760300000|2020-03-09 13:25:00|4155|4154.5|4169|4166.5|4169|4167|4155|4154.5|30062
1583760600000|2020-03-09 13:30:00|4168.5|4166|4163|4161.5|4177|4174.5|4162.5|4160.5|38303
1583760900000|2020-03-09 13:35:00|4162.5|4161|4144|4141.5|4164|4162|4141|4139|54278
1583761200000|2020-03-09 13:40:00|4144.5|4143.5|4153|4151|4158.5|4157|4143|4141.5|50160
1583761500000|2020-03-09 13:45:00|4152.5|4150.5|4135.5|4133.5|4154|4152.5|4135.5|4133.5|81723
1583761800000|2020-03-09 13:50:00|4136|4132.5|4154|4153|4163.5|4161.5|4132.5|4130.5|72599
1583762100000|2020-03-09 13:55:00|4153.5|4152.5|4177.5|4174.5|4186|4183.5|4147|4145|72915
1583762400000|2020-03-09 14:00:00|4178|4175|4191.5|4189|4199|4196.5|4172.5|4171.5|50151
1583762700000|2020-03-09 14:05:00|4191|4188.5|4244.5|4240|4246|4241|4183.5|4182|46713
1583763000000|2020-03-09 14:10:00|4244|4240.5|4238.5|4235|4246|4241.5|4223|4219.5|40683
1583763300000|2020-03-09 14:15:00|4239|4235.5|4234.5|4232|4251|4249.5|4231|4229|32687
1583763600000|2020-03-09 14:20:00|4235|4232.5|4207|4204.5|4236.5|4235.5|4200.5|4198|63752
1583763900000|2020-03-09 14:25:00|4206.5|4205|4218|4216.5|4236.5|4232.5|4202|4200|34730
1583764200000|2020-03-09 14:30:00|4217.5|4216|4209.5|4207|4222|4220|4204|4202.5|122811
1583764500000|2020-03-09 14:35:00|4209|4207.5|4215.5|4213.5|4217|4215.5|4195.5|4194.5|31988
1583764800000|2020-03-09 14:40:00|4216|4214|4198.5|4196.5|4217|4215.5|4197.5|4195|32168
1583765100000|2020-03-09 14:45:00|4199|4196|4196.5|4194.5|4206|4203.5|4190|4188|35495
1583765400000|2020-03-09 14:50:00|4196|4194|4191|4189.5|4199.5|4197.5|4187.5|4185.5|38653
1583765700000|2020-03-09 14:55:00|4190.5|4189|4173.5|4171.5|4190.5|4189|4172|4171|57550
1583766000000|2020-03-09 15:00:00|4173|4171|4174.5|4172.5|4182|4181|4165.5|4164|44656
1583766300000|2020-03-09 15:05:00|4174|4172|4171|4169|4174|4172|4163.5|4161.5|25828
1583766600000|2020-03-09 15:10:00|4170.5|4168|4182|4180.5|4184.5|4182|4169.5|4168|34066
1583766900000|2020-03-09 15:15:00|4181.5|4180|4192.5|4190|4195.5|4194|4179|4178|46306
1583767200000|2020-03-09 15:20:00|4192|4189.5|4195.5|4194|4199|4197|4186.5|4185|114909
1583767500000|2020-03-09 15:25:00|4196|4193.5|4182|4180|4197.5|4195.5|4175.5|4175|71161
1583767800000|2020-03-09 15:30:00|4181.5|4179.5|4174|4172|4182|4181|4168|4166.5|68975
1583768100000|2020-03-09 15:35:00|4173.5|4171.5|4187.5|4186|4189.5|4188|4172|4171|51442
1583768400000|2020-03-09 15:40:00|4188|4186.5|4200|4198|4201.5|4200|4180.5|4179.5|57800
1583768700000|2020-03-09 15:45:00|4199.5|4197.5|4207|4205.5|4209.5|4208|4196|4195|62361
1583769000000|2020-03-09 15:50:00|4206.5|4205|4203.5|4202|4212|4210|4198.5|4197.5|44929
1583769300000|2020-03-09 15:55:00|4204.5|4201.5|4195|4193.5|4204.5|4203|4194|4193.5|38303
1583769600000|2020-03-09 16:00:00|4194.5|4193|4187.5|4186.5|4194.5|4193.5|4182.5|4181.5|44750
1583769900000|2020-03-09 16:05:00|4188|4187|4199|4197|4201.5|4201|4188|4187|79860
1583770200000|2020-03-09 16:10:00|4198.5|4196.5|4192|4191|4201.5|4200.5|4190.5|4189|64118
1583770500000|2020-03-09 16:15:00|4192.5|4191.5|4179.5|4178|4200|4198.5|4177.5|4177|55356
1583770800000|2020-03-09 16:20:00|4179|4177.5|4179.5|4177.5|4187.5|4187|4175.5|4174|115586
1583771100000|2020-03-09 16:25:00|4179|4177|4173|4171|4179|4177|4165|4163.5|131789
1583827200000|2020-03-10 08:00:00|4200.5|4189|4200.5|4193.5|4212.5|4206.5|4162|4160|82429
1583827500000|2020-03-10 08:05:00|4202|4193|4201|4198|4216|4212.5|4193.5|4189.5|69359
1583827800000|2020-03-10 08:10:00|4202.5|4198.5|4189.5|4186|4208.5|4207|4182.5|4178|43030
1583828100000|2020-03-10 08:15:00|4189|4186.5|4199|4196|4203.5|4200|4178|4174.5|27820
1583828400000|2020-03-10 08:20:00|4199.5|4196.5|4200.5|4197.5|4203|4200.5|4185|4180.5|39950
1583828700000|2020-03-10 08:25:00|4200|4197|4182.5|4180|4200|4198|4182.5|4180|35921
1583829000000|2020-03-10 08:30:00|4182|4180.5|4179.5|4177.5|4188.5|4186|4175|4173|23436
1583829300000|2020-03-10 08:35:00|4179|4176|4199.5|4197.5|4200|4197.5|4177|4174.5|48385
1583829600000|2020-03-10 08:40:00|4199|4196.5|4207.5|4204.5|4211|4209|4197.5|4195.5|30226
1583829900000|2020-03-10 08:45:00|4207|4204|4200.5|4198.5|4207|4204|4194|4193|16379
1583830200000|2020-03-10 08:50:00|4199|4198|4211|4209|4228.5|4225.5|4196|4193.5|33263
1583830500000|2020-03-10 08:55:00|4211.5|4209.5|4226|4224|4227.5|4226|4209.5|4207.5|20464
1583830800000|2020-03-10 09:00:00|4225.5|4223.5|4234|4231.5|4238|4235.5|4214|4211.5|26235
1583831100000|2020-03-10 09:05:00|4233.5|4231|4237.5|4235.5|4241|4239|4221|4218.5|21905
1583831400000|2020-03-10 09:10:00|4238|4236|4232.5|4230|4239|4237.5|4221|4218.5|125105
1583831700000|2020-03-10 09:15:00|4233|4229.5|4236|4234.5|4243|4239|4229|4226.5|23172
1583832000000|2020-03-10 09:20:00|4235.5|4233|4228|4227|4238|4237|4224.5|4222.5|36554
1583832300000|2020-03-10 09:25:00|4227.5|4226|4228|4226|4230|4229|4223|4221|24316
1583832600000|2020-03-10 09:30:00|4228.5|4226.5|4232|4230.5|4236|4234.5|4227|4225|29082
1583832900000|2020-03-10 09:35:00|4231.5|4230|4235|4233.5|4239|4237|4228|4227.5|24381
1583833200000|2020-03-10 09:40:00|4235.5|4234|4248.5|4247|4251.5|4250|4235.5|4234|32718
1583833500000|2020-03-10 09:45:00|4249|4246.5|4248.5|4246.5|4252|4250.5|4239.5|4237.5|41885
1583833800000|2020-03-10 09:50:00|4248|4246|4242.5|4240.5|4249.5|4247.5|4239|4237.5|33750
1583834100000|2020-03-10 09:55:00|4242|4241|4245|4243|4248.5|4246.5|4241.5|4240|22225
1583834400000|2020-03-10 10:00:00|4244.5|4242.5|4246|4244.5|4247|4245.5|4240.5|4240|12956
1583834700000|2020-03-10 10:05:00|4246.5|4245|4246.5|4245|4250|4248.5|4245.5|4243.5|41598
1583835000000|2020-03-10 10:10:00|4247|4245.5|4246.5|4244.5|4251.5|4250|4244.5|4243.5|17945
1583835300000|2020-03-10 10:15:00|4246|4243.5|4240.5|4238.5|4246|4244.5|4233.5|4233|36234
1583835600000|2020-03-10 10:20:00|4240|4238|4232.5|4231.5|4240|4238|4226.5|4225.5|36303
1583835900000|2020-03-10 10:25:00|4232|4231|4237|4236|4240|4239|4231|4230|42655
1583836200000|2020-03-10 10:30:00|4237.5|4235.5|4230|4228.5|4241|4239.5|4230|4228.5|30193
1583836500000|2020-03-10 10:35:00|4229.5|4228|4230|4228.5|4235.5|4234.5|4227|4226.5|25905
1583836800000|2020-03-10 10:40:00|4229.5|4228|4228|4226.5|4231.5|4230|4226.5|4225|15920
1583837100000|2020-03-10 10:45:00|4228.5|4227|4236.5|4234.5|4239|4237.5|4228|4227|31465
1583837400000|2020-03-10 10:50:00|4236|4234|4235.5|4234.5|4242|4240.5|4232.5|4231.5|25341
1583837700000|2020-03-10 10:55:00|4236|4235|4232.5|4232|4241.5|4239.5|4230|4228.5|24249
1583838000000|2020-03-10 11:00:00|4233|4231.5|4223.5|4222|4234|4232.5|4222.5|4221.5|24410
1583838300000|2020-03-10 11:05:00|4224|4222.5|4221.5|4220|4228|4227|4220.5|4219|35887
1583838600000|2020-03-10 11:10:00|4221|4220.5|4229|4228|4230.5|4229.5|4221|4220.5|24321
1583838900000|2020-03-10 11:15:00|4229.5|4228.5|4220.5|4219.5|4230|4228.5|4218|4217|21524
1583839200000|2020-03-10 11:20:00|4220|4219|4220|4219|4226.5|4226|4219.5|4218|26442
1583839500000|2020-03-10 11:25:00|4220.5|4219.5|4213|4211.5|4224|4222.5|4211|4210.5|21669
1583839800000|2020-03-10 11:30:00|4212.5|4211|4212.5|4210.5|4218.5|4217.5|4210|4209|20701
1583840100000|2020-03-10 11:35:00|4212|4211|4222|4220.5|4224.5|4223|4207|4206.5|20105
1583840400000|2020-03-10 11:40:00|4221.5|4221|4213|4211.5|4223|4221.5|4213|4211.5|12442
1583840700000|2020-03-10 11:45:00|4212.5|4211|4204|4202.5|4215.5|4214|4204|4202|16396
1583841000000|2020-03-10 11:50:00|4204.5|4203|4198|4196.5|4207|4204.5|4196|4194|22563
1583841300000|2020-03-10 11:55:00|4197.5|4196|4198.5|4196.5|4205|4203.5|4195|4193.5|21065
1583841600000|2020-03-10 12:00:00|4199.5|4197|4202|4200.5|4205.5|4204.5|4199|4197|19855
1583841900000|2020-03-10 12:05:00|4201.5|4200|4196|4194.5|4202.5|4201.5|4191.5|4190.5|21506
1583842200000|2020-03-10 12:10:00|4195.5|4194|4204|4202|4205|4203|4191|4190.5|18723
1583842500000|2020-03-10 12:15:00|4204.5|4202.5|4194.5|4193.5|4206.5|4204.5|4189|4187.5|18164
1583842800000|2020-03-10 12:20:00|4194|4193|4185|4183.5|4195.5|4194|4185|4183|10998
1583843100000|2020-03-10 12:25:00|4184.5|4183|4167|4165.5|4186.5|4185.5|4166.5|4164|38147
1583843400000|2020-03-10 12:30:00|4167.5|4166|4173|4172|4181.5|4179.5|4165|4164|37345
1583843700000|2020-03-10 12:35:00|4172.5|4171.5|4177.5|4176|4179.5|4177.5|4167.5|4166|25898
1583844000000|2020-03-10 12:40:00|4178|4175.5|4170|4168.5|4178|4176.5|4159.5|4158|40973
1583844300000|2020-03-10 12:45:00|4169.5|4168|4170|4167.5|4172.5|4171|4160|4158|17403
1583844600000|2020-03-10 12:50:00|4170.5|4168|4176.5|4173.5|4206|4202|4161|4157.5|101307
1583844900000|2020-03-10 12:55:00|4177.5|4174|4169.5|4167|4183.5|4180|4162.5|4160|22800
1583845200000|2020-03-10 13:00:00|4169|4167.5|4174|4172.5|4180.5|4179|4169|4167|22808
1583845500000|2020-03-10 13:05:00|4174.5|4173|4158.5|4156.5|4180|4177.5|4155|4154|49570
1583845800000|2020-03-10 13:10:00|4158|4156|4159.5|4157.5|4165|4163.5|4154.5|4152.5|30867
1583846100000|2020-03-10 13:15:00|4159|4157|4156|4155|4162|4161|4148|4146|50944
1583846400000|2020-03-10 13:20:00|4156.5|4155.5|4152.5|4151|4162.5|4160.5|4152.5|4150.5|18479
1583846700000|2020-03-10 13:25:00|4152|4150.5|4151|4149.5|4162|4160.5|4147.5|4146|29763
1583847000000|2020-03-10 13:30:00|4151.5|4150|4155.5|4153|4156|4154.5|4134.5|4132.5|57557
1583847300000|2020-03-10 13:35:00|4155|4153.5|4167|4166|4168|4166.5|4142.5|4141.5|49442
1583847600000|2020-03-10 13:40:00|4166.5|4165.5|4157.5|4155.5|4171.5|4169.5|4155|4153|49175
1583847900000|2020-03-10 13:45:00|4157|4156|4165.5|4164.5|4167|4166|4154|4152|37709
1583848200000|2020-03-10 13:50:00|4166|4164|4152|4151|4169|4167.5|4150|4148.5|58944
1583848500000|2020-03-10 13:55:00|4151.5|4150.5|4141|4139.5|4157|4155|4136.5|4135|102597
1583848800000|2020-03-10 14:00:00|4140.5|4139|4157|4155|4157.5|4155|4137|4135|27707
1583849100000|2020-03-10 14:05:00|4156.5|4154.5|4164|4162.5|4165|4163.5|4151.5|4148.5|39298
1583849400000|2020-03-10 14:10:00|4164.5|4163|4171.5|4169.5|4174.5|4173|4161|4159.5|45159
1583849700000|2020-03-10 14:15:00|4172|4170|4173|4170.5|4177.5|4175.5|4165.5|4164|36691
1583850000000|2020-03-10 14:20:00|4173.5|4171|4166.5|4164.5|4184.5|4183.5|4165|4164|36661
1583850300000|2020-03-10 14:25:00|4166|4165|4161.5|4159.5|4167.5|4165.5|4155.5|4153.5|26628
1583850600000|2020-03-10 14:30:00|4161|4160|4138.5|4136|4161.5|4160.5|4135.5|4134|44369
1583850900000|2020-03-10 14:35:00|4138|4135.5|4132.5|4130.5|4141.5|4139|4127.5|4126|47935
1583851200000|2020-03-10 14:40:00|4133|4131|4123|4121.5|4134|4132|4118.5|4117|34738
1583851500000|2020-03-10 14:45:00|4122.5|4121|4110|4108.5|4128.5|4127|4107|4105.5|31700
1583851800000|2020-03-10 14:50:00|4110.5|4108|4091.5|4089|4115.5|4113.5|4090.5|4089|44023
1583852100000|2020-03-10 14:55:00|4091|4088.5|4107.5|4106|4115|4112.5|4089.5|4087.5|37253
1583852400000|2020-03-10 15:00:00|4108|4105.5|4104.5|4103|4110|4108|4093.5|4092|42351
1583852700000|2020-03-10 15:05:00|4104|4102|4122|4121|4123.5|4122|4103|4101.5|40834
1583853000000|2020-03-10 15:10:00|4121.5|4120.5|4116|4114.5|4123.5|4122|4110.5|4109|70350
1583853300000|2020-03-10 15:15:00|4115.5|4114|4095.5|4094|4118|4117|4092.5|4091|66273
1583853600000|2020-03-10 15:20:00|4095|4093.5|4083.5|4081.5|4098|4095.5|4082.5|4080.5|53615
1583853900000|2020-03-10 15:25:00|4083|4082|4069.5|4068|4084|4082|4069.5|4068|63833
1583854200000|2020-03-10 15:30:00|4070|4068.5|4068|4066|4077|4076|4066.5|4065.5|43809
1583854500000|2020-03-10 15:35:00|4067.5|4065|4067|4065|4070|4069|4059|4057|37531
1583854800000|2020-03-10 15:40:00|4067.5|4065.5|4088.5|4087|4089.5|4087|4061.5|4060.5|107799
1583855100000|2020-03-10 15:45:00|4089|4086.5|4093|4091.5|4101.5|4100.5|4083.5|4082|65194
1583855400000|2020-03-10 15:50:00|4092.5|4091|4082|4080|4098|4096|4072.5|4071.5|62907
1583855700000|2020-03-10 15:55:00|4081.5|4079.5|4084.5|4083|4095.5|4093.5|4067.5|4066.5|105334
1583856000000|2020-03-10 16:00:00|4086|4083.5|4103|4100.5|4117|4114.5|4084.5|4083.5|92003
1583856300000|2020-03-10 16:05:00|4103.5|4101|4110.5|4108.5|4115|4113|4101.5|4100.5|61223
1583856600000|2020-03-10 16:10:00|4110|4107.5|4124|4121.5|4127|4125|4106.5|4105|76115
1583856900000|2020-03-10 16:15:00|4123.5|4122|4123|4120.5|4128|4126.5|4115.5|4114.5|74207
1583857200000|2020-03-10 16:20:00|4123.5|4121|4105|4103|4124|4122.5|4095.5|4094|58907
1583857500000|2020-03-10 16:25:00|4104.5|4102.5|4087|4083|4108|4106.5|4082.5|4081|107616
1583913600000|2020-03-11 08:00:00|4172|4167|4152.5|4147|4184|4180|4138.5|4130|63763
1583913900000|2020-03-11 08:05:00|4153.5|4147.5|4158.5|4154.5|4175|4171.5|4145|4141.5|35381
1583914200000|2020-03-11 08:10:00|4158|4153|4144.5|4141.5|4158.5|4153|4142|4138.5|30999
1583914500000|2020-03-11 08:15:00|4144|4142|4138|4136|4149.5|4147.5|4133|4130.5|46274
1583914800000|2020-03-11 08:20:00|4137.5|4135|4116.5|4114|4140.5|4139|4115.5|4113.5|22109
1583915100000|2020-03-11 08:25:00|4116|4114.5|4109|4106.5|4122|4118|4102.5|4100|24071
1583915400000|2020-03-11 08:30:00|4108.5|4105|4122|4120|4133|4131.5|4099|4097|44768
1583915700000|2020-03-11 08:35:00|4121.5|4119|4123.5|4121.5|4131|4128|4107.5|4105|61917
1583916000000|2020-03-11 08:40:00|4123|4120.5|4123.5|4121.5|4123.5|4122|4112|4110.5|22193
1583916300000|2020-03-11 08:45:00|4124|4122|4129|4126|4137|4135|4121.5|4120.5|28563
1583916600000|2020-03-11 08:50:00|4128.5|4126.5|4131|4128|4134.5|4132.5|4123.5|4121|28112
1583916900000|2020-03-11 08:55:00|4130.5|4127.5|4135.5|4134.5|4139.5|4137.5|4125.5|4124|67042
1583917200000|2020-03-11 09:00:00|4135|4134|4146.5|4145|4151|4149|4131|4129|99519
1583917500000|2020-03-11 09:05:00|4146|4145.5|4155|4153|4156|4154.5|4145.5|4144.5|58340
1583917800000|2020-03-11 09:10:00|4154.5|4152.5|4147.5|4146.5|4163|4162|4145|4143|44822
1583918100000|2020-03-11 09:15:00|4148|4146|4141.5|4140|4148|4146.5|4131|4129|56913
1583918400000|2020-03-11 09:20:00|4141|4139.5|4140.5|4139|4148|4146|4136|4134.5|41618
1583918700000|2020-03-11 09:25:00|4141|4139.5|4141.5|4139.5|4144.5|4143.5|4135|4134|56506
1583919000000|2020-03-11 09:30:00|4141|4139|4137.5|4136|4145|4144.5|4134|4133|43526
1583919300000|2020-03-11 09:35:00|4137|4136.5|4104.5|4102.5|4137.5|4136.5|4103.5|4102.5|57672
1583919600000|2020-03-11 09:40:00|4104|4103|4117|4115|4119.5|4117.5|4101.5|4100.5|31867
1583919900000|2020-03-11 09:45:00|4116.5|4114.5|4117|4115.5|4120|4118.5|4109|4108|31948
1583920200000|2020-03-11 09:50:00|4117.5|4116|4144|4142|4144|4142|4117|4115.5|27498
1583920500000|2020-03-11 09:55:00|4143.5|4141.5|4151|4150|4152|4150|4138|4136|36456
1583920800000|2020-03-11 10:00:00|4150.5|4149.5|4153|4152|4156|4154|4144|4143.5|42471
1583921100000|2020-03-11 10:05:00|4153.5|4152.5|4150|4148|4155|4154|4148|4147|27294
1583921400000|2020-03-11 10:10:00|4150.5|4148.5|4157.5|4156|4159.5|4157.5|4146.5|4145|18662
1583921700000|2020-03-11 10:15:00|4158|4156.5|4161.5|4160|4165.5|4163.5|4157|4156|11887
1583922000000|2020-03-11 10:20:00|4161|4159.5|4160|4158.5|4167|4165|4158|4157|24765
1583922300000|2020-03-11 10:25:00|4159.5|4158|4139.5|4137.5|4159.5|4158|4137|4136|42940
1583922600000|2020-03-11 10:30:00|4140|4138|4153.5|4152.5|4161|4159.5|4138.5|4137|41696
1583922900000|2020-03-11 10:35:00|4153|4152|4147|4145|4156.5|4154.5|4142|4140.5|25701
1583923200000|2020-03-11 10:40:00|4146.5|4145.5|4150.5|4148|4154|4152|4146.5|4145|14617
1583923500000|2020-03-11 10:45:00|4151|4148.5|4160.5|4159|4165.5|4164|4149.5|4148.5|48966
1583923800000|2020-03-11 10:50:00|4160|4159.5|4159|4157|4162|4161.5|4155.5|4153.5|38618
1583924100000|2020-03-11 10:55:00|4159.5|4157.5|4157.5|4156|4162.5|4161|4155.5|4153.5|16732
1583924400000|2020-03-11 11:00:00|4157|4155.5|4166.5|4164.5|4170.5|4169|4155|4154|26407
1583924700000|2020-03-11 11:05:00|4167|4165|4155|4153|4167|4165|4151.5|4150|17956
1583925000000|2020-03-11 11:10:00|4154.5|4153.5|4151|4149.5|4156.5|4155|4150.5|4149|17601
1583925300000|2020-03-11 11:15:00|4151.5|4150|4156.5|4155.5|4163|4161.5|4150|4149|23302
1583925600000|2020-03-11 11:20:00|4156|4155|4157.5|4157|4164|4162.5|4155.5|4153.5|35537
1583925900000|2020-03-11 11:25:00|4158|4156.5|4157.5|4156.5|4160.5|4159.5|4155.5|4154|67415
1583926200000|2020-03-11 11:30:00|4157|4156|4160.5|4159|4163|4162|4155|4154.5|30754
1583926500000|2020-03-11 11:35:00|4160|4158.5|4153|4152|4160|4159|4148|4147.5|29562
1583926800000|2020-03-11 11:40:00|4153.5|4152.5|4134.5|4133|4153.5|4152.5|4132|4131.5|36662
1583927100000|2020-03-11 11:45:00|4134|4132.5|4135|4133|4135.5|4134|4126.5|4125.5|29346
1583927400000|2020-03-11 11:50:00|4134.5|4132.5|4137.5|4135.5|4138.5|4137|4130.5|4129.5|14134
1583927700000|2020-03-11 11:55:00|4138|4136|4147.5|4145.5|4147.5|4146|4136.5|4135.5|19394
1583928000000|2020-03-11 12:00:00|4147|4145|4139.5|4137.5|4151|4148.5|4138.5|4136.5|14210
1583928300000|2020-03-11 12:05:00|4140|4138|4128|4125.5|4140.5|4138|4123|4121.5|12718
1583928600000|2020-03-11 12:10:00|4127.5|4126|4132|4131|4134|4132|4125|4123.5|13175
1583928900000|2020-03-11 12:15:00|4132.5|4131.5|4130|4129|4138|4136.5|4125|4123.5|13325
1583929200000|2020-03-11 12:20:00|4130.5|4129.5|4128.5|4126|4151|4148|4125|4123|37126
1583929500000|2020-03-11 12:25:00|4129|4125|4120.5|4117|4130.5|4127.5|4120.5|4116.5|9430
1583929800000|2020-03-11 12:30:00|4121|4117.5|4119|4116|4129.5|4127|4115|4112.5|8073
1583930100000|2020-03-11 12:35:00|4118.5|4115.5|4107.5|4106|4118.5|4116|4107.5|4106|9490
1583930400000|2020-03-11 12:40:00|4108|4106.5|4107|4106.5|4109.5|4108.5|4097|4095|29463
1583930700000|2020-03-11 12:45:00|4107.5|4107|4114|4111.5|4114.5|4113|4103|4101|41367
1583931000000|2020-03-11 12:50:00|4113.5|4111|4103.5|4101.5|4114|4112|4100|4099|9798
1583931300000|2020-03-11 12:55:00|4103|4101|4103.5|4101.5|4107.5|4105.5|4097|4095.5|13839
1583931600000|2020-03-11 13:00:00|4104|4101|4117|4115.5|4117|4116|4100|4098.5|24478
1583931900000|2020-03-11 13:05:00|4116.5|4115|4122.5|4120.5|4125.5|4124|4112.5|4111.5|21768
1583932200000|2020-03-11 13:10:00|4122|4121|4126.5|4124.5|4128|4125|4117.5|4116.5|12007
1583932500000|2020-03-11 13:15:00|4126|4124|4120|4118.5|4128.5|4126.5|4120|4118.5|9556
1583932800000|2020-03-11 13:20:00|4121|4119|4115|4114|4123|4121.5|4112.5|4110.5|16530
1583933100000|2020-03-11 13:25:00|4115.5|4114.5|4128|4126.5|4130|4128.5|4115.5|4114.5|20184
1583933400000|2020-03-11 13:30:00|4128.5|4127|4120.5|4119|4132|4130|4119.5|4117|51933
1583933700000|2020-03-11 13:35:00|4121|4119.5|4109.5|4107|4127.5|4125.5|4106.5|4105|46768
1583934000000|2020-03-11 13:40:00|4110|4107.5|4110|4107.5|4116|4114.5|4104|4101.5|47492
1583934300000|2020-03-11 13:45:00|4109.5|4108|4107|4104.5|4114|4112|4102|4099.5|31736
1583934600000|2020-03-11 13:50:00|4106.5|4104|4119.5|4117|4126.5|4124.5|4101.5|4099|28073
1583934900000|2020-03-11 13:55:00|4119|4116.5|4129|4126.5|4134|4131.5|4110|4107|39223
1583935200000|2020-03-11 14:00:00|4128.5|4127|4125.5|4124.5|4130.5|4128|4117.5|4114.5|43390
1583935500000|2020-03-11 14:05:00|4126|4125|4132|4131|4134.5|4132.5|4118|4116|38843
1583935800000|2020-03-11 14:10:00|4132.5|4131.5|4128.5|4127|4135|4133|4122|4119.5|26934
1583936100000|2020-03-11 14:15:00|4128|4126.5|4128|4126.5|4132|4130|4122|4120.5|30779
1583936400000|2020-03-11 14:20:00|4128.5|4127|4120.5|4119.5|4130.5|4129|4119|4118|50090
1583936700000|2020-03-11 14:25:00|4120|4118.5|4116.5|4115|4128.5|4128|4116|4114|44350
1583937000000|2020-03-11 14:30:00|4116|4115.5|4128.5|4127|4130.5|4129|4109.5|4107.5|53944
1583937300000|2020-03-11 14:35:00|4128|4127.5|4109.5|4108|4129|4127.5|4108.5|4107|53074
1583937600000|2020-03-11 14:40:00|4109|4107|4092.5|4091.5|4109|4107.5|4092.5|4091|30259
1583937900000|2020-03-11 14:45:00|4093|4092|4088|4086.5|4104|4103.5|4087|4086|35224
1583938200000|2020-03-11 14:50:00|4088.5|4087|4091|4090|4094|4092.5|4085|4083.5|39462
1583938500000|2020-03-11 14:55:00|4091.5|4090.5|4093.5|4092.5|4099|4097.5|4087.5|4086.5|49705
1583938800000|2020-03-11 15:00:00|4094|4093|4095.5|4094|4109|4107.5|4092.5|4091.5|50453
1583939100000|2020-03-11 15:05:00|4095|4094.5|4102|4100.5|4103|4102|4089|4087.5|39058
1583939400000|2020-03-11 15:10:00|4102.5|4100|4104|4103|4107|4105.5|4093|4091.5|39336
1583939700000|2020-03-11 15:15:00|4103.5|4102|4094|4092|4105|4104|4093.5|4092|48201
1583940000000|2020-03-11 15:20:00|4093.5|4092.5|4086.5|4085|4097.5|4096|4085|4084|40012
1583940300000|2020-03-11 15:25:00|4086|4084.5|4080|4078.5|4091|4090|4079.5|4077.5|45002
1583940600000|2020-03-11 15:30:00|4080.5|4079|4089.5|4088.5|4090.5|4089|4079.5|4078|52635
1583940900000|2020-03-11 15:35:00|4090|4088|4095.5|4094.5|4096.5|4095.5|4084|4083|83846
1583941200000|2020-03-11 15:40:00|4095|4094|4095|4093|4102|4100.5|4095|4093|71921
1583941500000|2020-03-11 15:45:00|4095.5|4093.5|4088.5|4087|4100.5|4099|4081.5|4080|51815
1583941800000|2020-03-11 15:50:00|4089|4087.5|4077.5|4075.5|4092|4091|4074.5|4073|47276
1583942100000|2020-03-11 15:55:00|4077|4075|4081|4080.5|4083|4082|4072|4071|74013
1583942400000|2020-03-11 16:00:00|4080.5|4080|4087.5|4086.5|4088.5|4087.5|4077.5|4076.5|72347
1583942700000|2020-03-11 16:05:00|4087|4087|4090|4089|4090.5|4089|4080|4079|63483
1583943000000|2020-03-11 16:10:00|4090.5|4088.5|4093.5|4092|4096|4095|4088|4087|77769
1583943300000|2020-03-11 16:15:00|4093|4091.5|4090.5|4089.5|4096.5|4096|4088.5|4087.5|76831
1583943600000|2020-03-11 16:20:00|4091|4089|4073|4071.5|4094|4093|4072|4070|51049
1583943900000|2020-03-11 16:25:00|4072.5|4071|4060|4056.5|4073|4072.5|4057|4055.5|82098
1584000000000|2020-03-12 08:00:00|3999.5|3972|3993.5|3989.5|3999.5|3992|3968.5|3959.5|54906
1584000300000|2020-03-12 08:05:00|3993|3989|3937|3931.5|3999|3994.5|3937|3931|39979
1584000600000|2020-03-12 08:10:00|3936.5|3932|3924|3920.5|3946|3940.5|3923|3918.5|29752
1584000900000|2020-03-12 08:15:00|3923.5|3920|3918|3915.5|3935|3928.5|3915.5|3912|37147
1584001200000|2020-03-12 08:20:00|3918.5|3916|3906.5|3904|3924.5|3922|3901|3900|36923
1584001500000|2020-03-12 08:25:00|3908|3904.5|3900|3896|3910.5|3904.5|3895.5|3893|33099
1584001800000|2020-03-12 08:30:00|3900.5|3896.5|3899|3895.5|3908|3904|3895|3892.5|47079
1584002100000|2020-03-12 08:35:00|3898.5|3895|3860.5|3857.5|3902.5|3899.5|3856|3853.5|59854
1584002400000|2020-03-12 08:40:00|3860|3856.5|3847|3842|3867|3864.5|3847|3841.5|48550
1584002700000|2020-03-12 08:45:00|3846.5|3841.5|3857|3853.5|3859.5|3854.5|3837|3832.5|42940
1584003000000|2020-03-12 08:50:00|3856.5|3852.5|3858|3853|3859.5|3858|3837.5|3835|63655
1584003300000|2020-03-12 08:55:00|3858.5|3853.5|3868.5|3863|3877|3874|3857.5|3853.5|29113
1584003600000|2020-03-12 09:00:00|3869|3863.5|3875.5|3871.5|3879.5|3874|3862.5|3860|17655
1584003900000|2020-03-12 09:05:00|3876|3872|3877|3875|3884.5|3879.5|3874.5|3871.5|26129
1584004200000|2020-03-12 09:10:00|3878.5|3874.5|3869|3865.5|3878.5|3875|3866|3862|35920
1584004500000|2020-03-12 09:15:00|3869.5|3866|3874.5|3871.5|3880.5|3875|3863|3860.5|18337
1584004800000|2020-03-12 09:20:00|3874|3871|3882|3879|3884|3880|3869|3866|21280
1584005100000|2020-03-12 09:25:00|3881.5|3878.5|3882|3879.5|3889|3886.5|3873.5|3872|18334
1584005400000|2020-03-12 09:30:00|3881.5|3879|3875|3873.5|3884.5|3883|3875|3873.5|37948
1584005700000|2020-03-12 09:35:00|3875.5|3874|3873.5|3870.5|3876.5|3874.5|3866|3865|38003
1584006000000|2020-03-12 09:40:00|3873|3871|3895|3893|3897.5|3895|3873|3871|18126
1584006300000|2020-03-12 09:45:00|3895.5|3893.5|3905.5|3903.5|3908|3907|3895.5|3893.5|49911
1584006600000|2020-03-12 09:50:00|3906|3904|3901|3899|3906.5|3904.5|3893.5|3892.5|28263
1584006900000|2020-03-12 09:55:00|3901.5|3899.5|3898|3896|3906|3904|3895|3893.5|47279
1584007200000|2020-03-12 10:00:00|3897.5|3895.5|3885.5|3884|3901|3899.5|3881.5|3880.5|73655
1584007500000|2020-03-12 10:05:00|3885|3883.5|3898|3896.5|3899|3897|3881|3880|89564
1584007800000|2020-03-12 10:10:00|3899|3897|3894|3892|3909.5|3908|3892|3890|83312
1584008100000|2020-03-12 10:15:00|3893.5|3891.5|3899.5|3897.5|3904|3901.5|3891|3890|25552
1584008400000|2020-03-12 10:20:00|3900|3898|3892.5|3891.5|3900|3898.5|3886|3884|39613
1584008700000|2020-03-12 10:25:00|3893.5|3892|3912.5|3910.5|3912.5|3911|3888.5|3887|44882
1584009000000|2020-03-12 10:30:00|3912|3911|3921.5|3920|3924.5|3924|3907|3905.5|37437
1584009300000|2020-03-12 10:35:00|3921|3919.5|3930|3929|3932|3930.5|3918|3917.5|50299
1584009600000|2020-03-12 10:40:00|3930.5|3928.5|3928|3926.5|3935.5|3935|3922|3919.5|26783
1584009900000|2020-03-12 10:45:00|3927.5|3926|3932|3930.5|3934.5|3932.5|3926|3924.5|27470
1584010200000|2020-03-12 10:50:00|3931.5|3929.5|3934.5|3932|3936|3935|3929|3927.5|21152
1584010500000|2020-03-12 10:55:00|3934|3931.5|3959|3957|3959.5|3957|3932.5|3930|16721
1584010800000|2020-03-12 11:00:00|3958.5|3956|3955.5|3953.5|3960.5|3959|3950|3948.5|25735
1584011100000|2020-03-12 11:05:00|3955|3953|3939.5|3938.5|3955|3953|3938|3937|38591
1584011400000|2020-03-12 11:10:00|3939|3938|3930|3929|3939.5|3938.5|3929.5|3928.5|37396
1584011700000|2020-03-12 11:15:00|3929.5|3928.5|3931|3929.5|3941.5|3939|3927|3926|26180
1584012000000|2020-03-12 11:20:00|3931.5|3930|3926.5|3925|3932|3930.5|3917|3915|20363
1584012300000|2020-03-12 11:25:00|3926|3924.5|3912|3909.5|3926|3924.5|3905.5|3903.5|37884
1584012600000|2020-03-12 11:30:00|3913|3910|3913|3912|3920|3917.5|3910.5|3909.5|16006
1584012900000|2020-03-12 11:35:00|3912.5|3911.5|3908|3904.5|3918.5|3916.5|3905|3904|22826
1584013200000|2020-03-12 11:40:00|3907.5|3905|3902|3900.5|3907.5|3905|3898|3897|27700
1584013500000|2020-03-12 11:45:00|3902.5|3901|3899.5|3897|3910.5|3908.5|3899|3896.5|14369
1584013800000|2020-03-12 11:50:00|3900|3897.5|3901.5|3899|3901.5|3899|3886.5|3886|18953
1584014100000|2020-03-12 11:55:00|3903|3899.5|3905|3901.5|3905.5|3904|3896|3895|13662
1584014400000|2020-03-12 12:00:00|3900|3898|3899.5|3897|3901.5|3901|3892|3890.5|37599
1584014700000|2020-03-12 12:05:00|3900|3897.5|3907.5|3905|3908.5|3905|3891.5|3891|21233
1584015000000|2020-03-12 12:10:00|3908|3905.5|3906.5|3903.5|3912.5|3909.5|3902.5|3900|14320
1584015300000|2020-03-12 12:15:00|3906|3903|3903|3900.5|3911.5|3909.5|3901.5|3900|10875
1584015600000|2020-03-12 12:20:00|3903.5|3901|3892.5|3889|3905|3902.5|3889.5|3887.5|15775
1584015900000|2020-03-12 12:25:00|3892|3888.5|3887.5|3885.5|3938|3933.5|3887.5|3885|59069
1584016200000|2020-03-12 12:30:00|3887|3886|3885.5|3881|3902|3897.5|3878|3874|31817
1584016500000|2020-03-12 12:35:00|3886.5|3881.5|3879.5|3876|3886.5|3882.5|3865.5|3863.5|25800
1584016800000|2020-03-12 12:40:00|3879|3875|3887.5|3879|3891|3887.5|3873.5|3871.5|21471
1584017100000|2020-03-12 12:45:00|3887|3880.5|3834|3829|3897|3893.5|3820.5|3820|107433
1584017400000|2020-03-12 12:50:00|3833.5|3829.5|3815.5|3812|3841|3836|3791|3789.5|74110
1584017700000|2020-03-12 12:55:00|3817|3812.5|3840.5|3835.5|3846.5|3841|3808.5|3804.5|28481
1584018000000|2020-03-12 13:00:00|3840|3833|3843.5|3838|3849|3844|3825.5|3819.5|26039
1584018300000|2020-03-12 13:05:00|3843|3837.5|3847|3843|3850.5|3847.5|3823.5|3821|19399
1584018600000|2020-03-12 13:10:00|3847.5|3843.5|3845.5|3841.5|3852.5|3848.5|3837.5|3832.5|16996
1584018900000|2020-03-12 13:15:00|3845|3841|3852.5|3847|3862|3857|3845|3841|247319
1584019200000|2020-03-12 13:20:00|3852|3846.5|3848.5|3843.5|3857|3852|3846.5|3843|17668
1584019500000|2020-03-12 13:25:00|3848|3843|3849|3845|3856|3853|3840|3839|54800
1584019800000|2020-03-12 13:30:00|3848.5|3844|3829.5|3828|3848.5|3844|3822|3818|61001
1584020100000|2020-03-12 13:35:00|3830.5|3828.5|3810|3806.5|3834|3831|3798.5|3796.5|124613
1584020400000|2020-03-12 13:40:00|3811.5|3807|3792|3786.5|3817.5|3814|3774|3770|60120
1584020700000|2020-03-12 13:45:00|3791|3787|3809|3804.5|3812|3810|3775|3770|80859
1584021000000|2020-03-12 13:50:00|3808.5|3805.5|3810.5|3806.5|3830.5|3826|3788|3784.5|63310
1584021300000|2020-03-12 13:55:00|3810|3806|3850|3846|3856|3850.5|3805.5|3802|91549
1584021600000|2020-03-12 14:00:00|3851|3846.5|3816|3812|3851|3847.5|3809.5|3805|69749
1584021900000|2020-03-12 14:05:00|3816.5|3812.5|3823.5|3819.5|3833|3829.5|3807.5|3803.5|68355
1584022200000|2020-03-12 14:10:00|3823|3820|3833.5|3829.5|3847.5|3843.5|3822.5|3818.5|37482
1584022500000|2020-03-12 14:15:00|3834|3830|3820.5|3816.5|3851.5|3846.5|3812|3811.5|41776
1584022800000|2020-03-12 14:20:00|3818|3815.5|3811|3807|3821|3818|3802|3800|40531
1584023100000|2020-03-12 14:25:00|3810.5|3806.5|3787|3783|3819.5|3818|3781.5|3778|63556
1584023400000|2020-03-12 14:30:00|3786.5|3783.5|3801.5|3797|3809|3808.5|3779|3778|42166
1584023700000|2020-03-12 14:35:00|3801|3796|3808|3807|3816.5|3814|3791.5|3790|114141
1584024000000|2020-03-12 14:40:00|3807.5|3806.5|3807|3805|3816.5|3816|3804.5|3803.5|102590
1584024300000|2020-03-12 14:45:00|3807.5|3805.5|3810|3809|3814|3812.5|3804.5|3803.5|90507
1584024600000|2020-03-12 14:50:00|3810.5|3809.5|3823|3821.5|3823.5|3822|3802|3801|91619
1584024900000|2020-03-12 14:55:00|3822.5|3821|3833|3832|3835|3834.5|3822.5|3821|105804
1584025200000|2020-03-12 15:00:00|3832|3831.5|3829.5|3827.5|3833|3832|3818|3816.5|204110
1584025500000|2020-03-12 15:05:00|3829|3827|3800|3798.5|3833|3831|3799.5|3798.5|159609
1584025800000|2020-03-12 15:10:00|3799.5|3798|3812.5|3810.5|3819.5|3816.5|3799|3797.5|66715
1584026100000|2020-03-12 15:15:00|3812|3810|3834|3831|3840|3838|3811|3808.5|75459
1584026400000|2020-03-12 15:20:00|3833.5|3831.5|3837|3834.5|3842.5|3840|3829|3826|58450
1584026700000|2020-03-12 15:25:00|3836.5|3834|3847.5|3846|3850.5|3848.5|3831|3828.5|108263
1584027000000|2020-03-12 15:30:00|3848|3846.5|3839.5|3837.5|3851.5|3850|3835|3832|138690
1584027300000|2020-03-12 15:35:00|3839|3838|3819|3817|3847|3845|3810|3808.5|71565
1584027600000|2020-03-12 15:40:00|3819.5|3817.5|3818|3817|3826.5|3825|3810.5|3810|92171
1584027900000|2020-03-12 15:45:00|3818.5|3816.5|3794.5|3793|3820.5|3818.5|3793.5|3792|149111
1584028200000|2020-03-12 15:50:00|3792.5|3792.5|3811.5|3808.5|3811.5|3808.5|3785|3783.5|110307
1584028500000|2020-03-12 15:55:00|3812|3809|3830.5|3827.5|3835.5|3832|3811.5|3809|56862
1584028800000|2020-03-12 16:00:00|3830|3828|3830|3827.5|3838.5|3837|3822|3819.5|312592
1584029100000|2020-03-12 16:05:00|3829.5|3828|3834|3832|3842.5|3841.5|3826|3824|97447
1584029400000|2020-03-12 16:10:00|3833.5|3831.5|3837.5|3835.5|3839|3837.5|3825.5|3823.5|92237
1584029700000|2020-03-12 16:15:00|3838|3836|3827|3825|3852.5|3850|3826.5|3823.5|137956
1584030000000|2020-03-12 16:20:00|3824.5|3824.5|3854.5|3852|3854.5|3852.5|3824.5|3823.5|109563
1584030300000|2020-03-12 16:25:00|3854|3851.5|3862|3858|3863|3861|3846.5|3843.5|86664
1584086400000|2020-03-13 08:00:00|3930.5|3920|4036|4025|4046.5|4038.5|3925|3919.5|88841
1584086700000|2020-03-13 08:05:00|4035.5|4032|3993.5|3989|4035.5|4032|3991|3987|69398
1584087000000|2020-03-13 08:10:00|3993|3987.5|4026.5|4021.5|4026.5|4021.5|3981.5|3977|74386
1584087300000|2020-03-13 08:15:00|4026|4019.5|3954.5|3947.5|4026|4021|3954.5|3947|39053
1584087600000|2020-03-13 08:20:00|3954|3948|3955.5|3951|3969.5|3966.5|3952|3944.5|42425
1584087900000|2020-03-13 08:25:00|3957.5|3951.5|3944.5|3939.5|3974|3970|3943.5|3938|31031
1584088200000|2020-03-13 08:30:00|3944|3939|3907.5|3900.5|3944|3939.5|3906.5|3898.5|36633
1584088500000|2020-03-13 08:35:00|3907|3901|3888.5|3882.5|3911.5|3911|3884|3879.5|46139
1584088800000|2020-03-13 08:40:00|3889|3883|3894.5|3890|3906.5|3901.5|3881|3874.5|44181
1584089100000|2020-03-13 08:45:00|3894|3889.5|3893|3888|3913|3910.5|3893|3886.5|50411
1584089400000|2020-03-13 08:50:00|3891.5|3887.5|3908.5|3904.5|3920.5|3918|3889.5|3883.5|79001
1584089700000|2020-03-13 08:55:00|3908|3904|3917|3911.5|3931|3927.5|3900.5|3899|46407
1584090000000|2020-03-13 09:00:00|3916.5|3912|3915|3909.5|3931.5|3926|3909.5|3905|62891
1584090300000|2020-03-13 09:05:00|3914|3908.5|3925.5|3920.5|3931.5|3926|3905.5|3900.5|40177
1584090600000|2020-03-13 09:10:00|3925|3921|3932|3927|3944|3937.5|3911|3908|47013
1584090900000|2020-03-13 09:15:00|3932.5|3928.5|3947|3943|3958.5|3954|3931.5|3927.5|55914
1584091200000|2020-03-13 09:20:00|3946.5|3942.5|3946|3943.5|3957.5|3953.5|3939|3935.5|44113
1584091500000|2020-03-13 09:25:00|3946.5|3944|3934|3931|3950|3945.5|3929.5|3926.5|31262
1584091800000|2020-03-13 09:30:00|3934.5|3931.5|3930|3928|3938.5|3934.5|3923|3921|31359
1584092100000|2020-03-13 09:35:00|3930.5|3928.5|3935|3933.5|3941|3939|3929|3925.5|26464
1584092400000|2020-03-13 09:40:00|3934.5|3933|3933|3930.5|3939.5|3937|3928.5|3925|29160
1584092700000|2020-03-13 09:45:00|3932.5|3931|3939|3936.5|3940.5|3937|3928.5|3926.5|21645
1584093000000|2020-03-13 09:50:00|3939.5|3937|3938|3936|3946.5|3944|3934|3932.5|25610
1584093300000|2020-03-13 09:55:00|3938.5|3936.5|3951.5|3947.5|3960.5|3958|3938|3936.5|57716
1584093600000|2020-03-13 10:00:00|3952|3949.5|3948|3945.5|3960.5|3958|3946|3943.5|25395
1584093900000|2020-03-13 10:05:00|3947.5|3945|3939.5|3935.5|3947.5|3945|3926|3924.5|61461
1584094200000|2020-03-13 10:10:00|3941|3936.5|3939.5|3937|3949|3947|3929.5|3926.5|33407
1584094500000|2020-03-13 10:15:00|3940.5|3937.5|3949.5|3947|3952.5|3950|3936.5|3935|20754
1584094800000|2020-03-13 10:20:00|3950|3947.5|3964|3960|3964|3962|3950|3947.5|21091
1584095100000|2020-03-13 10:25:00|3963.5|3959.5|3946|3944|3968.5|3965|3945|3942|32255
1584095400000|2020-03-13 10:30:00|3945.5|3944.5|3950.5|3947.5|3953|3950|3941|3938|22230
1584095700000|2020-03-13 10:35:00|3950|3946.5|3943|3940|3957|3954|3939.5|3936.5|24498
1584096000000|2020-03-13 10:40:00|3943.5|3940.5|3951.5|3949|3958.5|3955.5|3941.5|3938.5|20032
1584096300000|2020-03-13 10:45:00|3951|3949.5|3956.5|3953.5|3960|3959|3947.5|3945|30546
1584096600000|2020-03-13 10:50:00|3957|3954|3957|3954.5|3961|3959.5|3947|3945|41020
1584096900000|2020-03-13 10:55:00|3956.5|3955|3946|3944.5|3965|3963|3944.5|3944|42429
1584097200000|2020-03-13 11:00:00|3946.5|3944|3949|3947.5|3950.5|3948.5|3939.5|3938|49712
1584097500000|2020-03-13 11:05:00|3949.5|3948|3964|3961.5|3964|3961.5|3944|3941|35528
1584097800000|2020-03-13 11:10:00|3965|3962|3984|3981.5|3988|3986|3957.5|3954.5|23200
1584098100000|2020-03-13 11:15:00|3983.5|3980.5|4003.5|4000|4015.5|4011.5|3983|3980.5|23764
1584098400000|2020-03-13 11:20:00|4003|4000.5|3994.5|3991.5|4007|4003|3982|3980.5|23015
1584098700000|2020-03-13 11:25:00|3994|3992|3995.5|3991.5|4001.5|3998|3988.5|3985.5|27785
1584099000000|2020-03-13 11:30:00|3995|3991|4021.5|4017|4027|4023|3995|3991|22768
1584099300000|2020-03-13 11:35:00|4021|4016.5|4007.5|4005.5|4021.5|4017|3997|3995|27965
1584099600000|2020-03-13 11:40:00|4008.5|4006|4033|4030|4044|4040.5|4008|4005.5|35252
1584099900000|2020-03-13 11:45:00|4034|4030.5|4012|4008.5|4050|4049.5|4007|4004.5|87911
1584100200000|2020-03-13 11:50:00|4011.5|4008|4023|4020|4029|4026.5|4007.5|4004.5|33317
1584100500000|2020-03-13 11:55:00|4024.5|4019.5|4025|4022|4028|4026|4015.5|4014.5|89594
1584100800000|2020-03-13 12:00:00|4025.5|4016|4038.5|4035|4038.5|4037|4020.5|4016|42683
1584101100000|2020-03-13 12:05:00|4039|4034.5|4042.5|4038.5|4047.5|4045|4029|4027|51875
1584101400000|2020-03-13 12:10:00|4040.5|4038|4058.5|4056|4064|4061.5|4037|4034.5|46958
1584101700000|2020-03-13 12:15:00|4058|4055.5|4056|4052.5|4067|4064|4054|4052|42927
1584102000000|2020-03-13 12:20:00|4055|4051.5|4063|4060|4064.5|4061.5|4044|4042|68449
1584102300000|2020-03-13 12:25:00|4062.5|4060.5|4083|4080|4087.5|4086.5|4060|4057.5|64004
1584102600000|2020-03-13 12:30:00|4082.5|4079.5|4082|4079|4088.5|4086|4077|4074.5|44999
1584102900000|2020-03-13 12:35:00|4081.5|4077.5|4065.5|4062|4081.5|4077.5|4064|4061.5|44704
1584103200000|2020-03-13 12:40:00|4065|4061.5|4067.5|4066|4072.5|4069.5|4055.5|4051.5|28054
1584103500000|2020-03-13 12:45:00|4068.5|4066.5|4042.5|4041|4068.5|4066.5|4039.5|4038|29486
1584103800000|2020-03-13 12:50:00|4043.5|4039.5|4040|4037.5|4056.5|4053|4031.5|4027.5|37315
1584104100000|2020-03-13 12:55:00|4039.5|4036|4039|4037|4048|4045.5|4039|4035.5|16235
1584104400000|2020-03-13 13:00:00|4038|4037.5|4025.5|4022.5|4046|4043.5|4023|4020|57593
1584104700000|2020-03-13 13:05:00|4025|4022|4012|4008.5|4025|4022.5|3993.5|3991|41711
1584105000000|2020-03-13 13:10:00|4011.5|4009|4023.5|4021|4033|4030.5|4009.5|4007|29302
1584105300000|2020-03-13 13:15:00|4023|4019.5|4002.5|3999.5|4023.5|4022|3997.5|3995|42505
1584105600000|2020-03-13 13:20:00|4003|4000|3991|3988|4007.5|4005|3988.5|3984|35894
1584105900000|2020-03-13 13:25:00|3991.5|3988.5|4023.5|4021|4025|4023|3985|3982|27758
1584106200000|2020-03-13 13:30:00|4023|4020.5|3987|3982.5|4024|4023.5|3982.5|3979|102572
1584106500000|2020-03-13 13:35:00|3986.5|3983|3957.5|3953.5|4000|3997|3957.5|3953.5|81531
1584106800000|2020-03-13 13:40:00|3957|3953|3931.5|3927.5|3966|3962.5|3929|3926|70124
1584107100000|2020-03-13 13:45:00|3931|3928|3960.5|3956|3970|3966.5|3928.5|3926.5|61366
1584107400000|2020-03-13 13:50:00|3960|3956.5|3937|3932|3960|3956.5|3925|3920.5|42779
1584107700000|2020-03-13 13:55:00|3937.5|3932.5|3899|3893.5|3938.5|3934.5|3887.5|3885|67420
1584108000000|2020-03-13 14:00:00|3901|3894|3903.5|3898.5|3911.5|3906.5|3886|3881.5|44852
1584108300000|2020-03-13 14:05:00|3903|3897.5|3887.5|3883.5|3905.5|3901.5|3882.5|3882|38269
1584108600000|2020-03-13 14:10:00|3888|3884|3903.5|3899.5|3919|3916|3883.5|3878.5|69817
1584108900000|2020-03-13 14:15:00|3904.5|3900|3922|3917.5|3932|3929|3898|3892.5|50959
1584109200000|2020-03-13 14:20:00|3922.5|3918|3907|3901.5|3930.5|3927|3907|3901.5|76299
1584109500000|2020-03-13 14:25:00|3906.5|3901|3885|3881|3922.5|3918|3877|3873.5|69233
1584109800000|2020-03-13 14:30:00|3881.5|3882|3864.5|3861|3894|3890|3861|3859.5|66035
1584110100000|2020-03-13 14:35:00|3863|3861.5|3857|3852|3874|3868.5|3850|3848|65692
1584110400000|2020-03-13 14:40:00|3856.5|3852.5|3859|3856|3869|3867|3844.5|3844|59706
1584110700000|2020-03-13 14:45:00|3859.5|3856.5|3860|3855.5|3865.5|3862|3845.5|3844.5|99395
1584111000000|2020-03-13 14:50:00|3861|3855|3834|3831|3867.5|3862.5|3833|3830.5|67508
1584111300000|2020-03-13 14:55:00|3834.5|3831.5|3821|3816.5|3843.5|3841|3812.5|3808|78393
1584111600000|2020-03-13 15:00:00|3822.5|3817|3850.5|3846.5|3862.5|3859.5|3822.5|3817|77918
1584111900000|2020-03-13 15:05:00|3850|3846|3852|3850.5|3866|3862|3837|3833|63161
1584112200000|2020-03-13 15:10:00|3851.5|3849.5|3873.5|3868|3875|3869.5|3834|3832|57808
1584112500000|2020-03-13 15:15:00|3873|3867.5|3861|3858.5|3874|3873.5|3845|3841.5|74671
1584112800000|2020-03-13 15:20:00|3863.5|3859|3848|3845.5|3868|3865|3846|3844.5|51303
1584113100000|2020-03-13 15:25:00|3847.5|3845|3815.5|3813|3851.5|3848|3815|3812|55044
1584113400000|2020-03-13 15:30:00|3816|3813.5|3797.5|3793|3835.5|3832|3787.5|3786|121379
1584113700000|2020-03-13 15:35:00|3798|3793.5|3801.5|3797.5|3824|3823|3795.5|3791|98543
1584114000000|2020-03-13 15:40:00|3802|3798|3804|3800.5|3818.5|3813|3800.5|3797|67176
1584114300000|2020-03-13 15:45:00|3804.5|3801.5|3792|3789.5|3812.5|3809|3787|3784.5|82339
1584114600000|2020-03-13 15:50:00|3792.5|3789|3803|3799.5|3815.5|3810|3787|3783.5|153798
1584114900000|2020-03-13 15:55:00|3802.5|3800|3837.5|3833.5|3860|3858.5|3802.5|3800|82964
1584115200000|2020-03-13 16:00:00|3837|3832.5|3831|3827|3848|3843.5|3821|3815|56743
1584115500000|2020-03-13 16:05:00|3830.5|3827.5|3841.5|3838.5|3856.5|3855|3825.5|3821.5|60851
1584115800000|2020-03-13 16:10:00|3841|3838|3842.5|3839|3852|3850|3829|3828|78663
1584116100000|2020-03-13 16:15:00|3841|3838.5|3846|3844|3858.5|3857.5|3830.5|3828|104183
1584116400000|2020-03-13 16:20:00|3847.5|3844.5|3840.5|3839|3858.5|3856.5|3836|3834|75639
1584116700000|2020-03-13 16:25:00|3840|3838.5|3838|3832|3849|3847.5|3829.5|3827.5|94927
1584345600000|2020-03-16 08:00:00|3730|3724|3736.5|3729|3744.5|3736|3708|3707|66216
1584345900000|2020-03-16 08:05:00|3737|3729.5|3789.5|3782.5|3795|3789|3729|3723|33010
1584346200000|2020-03-16 08:10:00|3790|3783|3770|3763.5|3805.5|3800.5|3764.5|3756.5|51930
1584346500000|2020-03-16 08:15:00|3769|3762|3763.5|3760|3780|3776.5|3760|3755|37488
1584346800000|2020-03-16 08:20:00|3763|3760.5|3745|3740|3770|3769.5|3740.5|3739.5|55945
1584347100000|2020-03-16 08:25:00|3746|3740.5|3693|3683|3746|3741.5|3693|3682.5|47046
1584347400000|2020-03-16 08:30:00|3692.5|3682.5|3694|3690.5|3713|3708|3684|3682.5|55916
1584347700000|2020-03-16 08:35:00|3694.5|3691|3694|3688|3698.5|3693.5|3649.5|3648|77655
1584348000000|2020-03-16 08:40:00|3694.5|3688.5|3714|3709|3714.5|3709|3689.5|3684.5|39231
1584348300000|2020-03-16 08:45:00|3713.5|3710|3723.5|3721|3731|3729.5|3706.5|3702.5|43124
1584348600000|2020-03-16 08:50:00|3724.5|3722|3723|3719|3727|3723.5|3707|3703.5|105485
1584348900000|2020-03-16 08:55:00|3719.5|3719.5|3757.5|3753.5|3761.5|3757.5|3718|3716|77818
1584349200000|2020-03-16 09:00:00|3757|3753|3724.5|3718.5|3762|3758.5|3724.5|3717|63805
1584349500000|2020-03-16 09:05:00|3724|3717|3703.5|3698.5|3724|3718.5|3685.5|3682.5|53097
1584349800000|2020-03-16 09:10:00|3705|3699|3728.5|3724.5|3732.5|3732|3695|3692.5|56031
1584350100000|2020-03-16 09:15:00|3728|3725|3755|3750|3756.5|3754|3726.5|3722.5|46070
1584350400000|2020-03-16 09:20:00|3754.5|3750.5|3780|3774.5|3780|3779|3754|3750.5|62666
1584350700000|2020-03-16 09:25:00|3780.5|3775|3799|3794.5|3800|3797.5|3775.5|3773|44668
1584351000000|2020-03-16 09:30:00|3799.5|3795|3787|3782.5|3799.5|3795.5|3780.5|3777.5|51437
1584351300000|2020-03-16 09:35:00|3787.5|3783|3749.5|3745.5|3790|3788.5|3749.5|3745.5|32011
1584351600000|2020-03-16 09:40:00|3748|3745|3748.5|3746|3753.5|3750|3740.5|3738|35214
1584351900000|2020-03-16 09:45:00|3749|3745.5|3749|3744.5|3766.5|3763|3748.5|3743.5|23330
1584352200000|2020-03-16 09:50:00|3749.5|3745|3740|3736.5|3750|3749|3734.5|3730.5|24753
1584352500000|2020-03-16 09:55:00|3740.5|3737|3731|3728.5|3740.5|3739.5|3728.5|3725.5|37005
1584352800000|2020-03-16 10:00:00|3732|3729|3731|3728.5|3736|3734.5|3725.5|3724.5|35613
1584353100000|2020-03-16 10:05:00|3731.5|3729|3721.5|3718.5|3738.5|3735.5|3711.5|3709|37213
1584353400000|2020-03-16 10:10:00|3722|3719|3720|3716|3738|3736|3717|3714|29610
1584353700000|2020-03-16 10:15:00|3721.5|3716.5|3707.5|3704.5|3722|3721.5|3706|3702.5|43135
1584354000000|2020-03-16 10:20:00|3708|3705|3691|3687.5|3709|3707|3678|3675|104878
1584354300000|2020-03-16 10:25:00|3690.5|3687|3695.5|3692.5|3697|3695|3679.5|3677.5|65237
1584354600000|2020-03-16 10:30:00|3696|3693|3702|3699|3708.5|3706|3687.5|3686|22001
1584354900000|2020-03-16 10:35:00|3702.5|3699.5|3691.5|3689|3706|3703.5|3688.5|3684.5|30677
1584355200000|2020-03-16 10:40:00|3692|3689.5|3684|3681.5|3694.5|3691.5|3682.5|3679|44385
1584355500000|2020-03-16 10:45:00|3683.5|3680.5|3691|3689|3697.5|3695.5|3681.5|3680.5|82685
1584355800000|2020-03-16 10:50:00|3691.5|3688.5|3685.5|3683|3695.5|3694|3678|3676.5|39364
1584356100000|2020-03-16 10:55:00|3685|3682.5|3686.5|3684|3692|3690|3681|3679|27451
1584356400000|2020-03-16 11:00:00|3686|3683.5|3692.5|3690.5|3698|3697|3684.5|3683|38128
1584356700000|2020-03-16 11:05:00|3693.5|3691|3695|3693|3696|3694|3690|3687|14336
1584357000000|2020-03-16 11:10:00|3694.5|3692.5|3683.5|3681|3694.5|3692.5|3680|3678|22657
1584357300000|2020-03-16 11:15:00|3683|3680.5|3678.5|3676.5|3687|3684.5|3678.5|3676.5|25383
1584357600000|2020-03-16 11:20:00|3678|3677|3684|3682.5|3689|3688.5|3677.5|3674|70380
1584357900000|2020-03-16 11:25:00|3683.5|3681.5|3664|3663|3685.5|3683.5|3663.5|3661.5|40970
1584358200000|2020-03-16 11:30:00|3664.5|3663.5|3670|3667.5|3670|3667.5|3654|3652|49647
1584358500000|2020-03-16 11:35:00|3669.5|3668|3652.5|3650|3672|3669.5|3650.5|3648|95531
1584358800000|2020-03-16 11:40:00|3653|3649.5|3662|3659.5|3663|3661.5|3649|3648.5|30503
1584359100000|2020-03-16 11:45:00|3662.5|3660|3653|3650.5|3667.5|3665|3648.5|3646.5|43743
1584359400000|2020-03-16 11:50:00|3652.5|3649.5|3652|3650|3658.5|3656.5|3648|3646.5|55027
1584359700000|2020-03-16 11:55:00|3652.5|3650.5|3654.5|3652.5|3661|3659.5|3649|3647|37541
1584360000000|2020-03-16 12:00:00|3680|3672|3686|3683.5|3692.5|3688.5|3673.5|3672|38436
1584360300000|2020-03-16 12:05:00|3686.5|3683|3668.5|3666.5|3687|3683.5|3663.5|3661.5|55618
1584360600000|2020-03-16 12:10:00|3669|3667|3639|3636|3670.5|3668.5|3637|3635.5|53210
1584360900000|2020-03-16 12:15:00|3638.5|3635.5|3631.5|3629|3645|3643|3628|3627.5|32876
1584361200000|2020-03-16 12:20:00|3632|3629.5|3611|3609.5|3632|3630|3611|3609.5|50129
1584361500000|2020-03-16 12:25:00|3610.5|3608.5|3611|3609.5|3611|3609.5|3600|3598|105754
1584361800000|2020-03-16 12:30:00|3612|3609|3599.5|3597|3612.5|3611|3596|3595.5|73219
1584362100000|2020-03-16 12:35:00|3600.5|3597.5|3598|3595.5|3602.5|3601|3590.5|3589.5|71466
1584362400000|2020-03-16 12:40:00|3598.5|3596|3604|3602|3607.5|3606.5|3597.5|3595.5|38941
1584362700000|2020-03-16 12:45:00|3603.5|3601.5|3614.5|3612|3614.5|3612|3584.5|3582.5|32024
1584363000000|2020-03-16 12:50:00|3615|3612.5|3624|3621.5|3631|3627|3615|3612|32288
1584363300000|2020-03-16 12:55:00|3623.5|3620.5|3636.5|3634.5|3648|3645|3618.5|3617.5|58036
1584363600000|2020-03-16 13:00:00|3637|3635|3613|3610|3639.5|3636.5|3612|3609.5|30744
1584363900000|2020-03-16 13:05:00|3612.5|3609.5|3620.5|3618|3625.5|3622|3602.5|3601.5|33016
1584364200000|2020-03-16 13:10:00|3620|3618.5|3634.5|3633|3638|3634|3616|3613|21096
1584364500000|2020-03-16 13:15:00|3635|3633.5|3640.5|3639|3641|3639|3630|3627.5|25715
1584364800000|2020-03-16 13:20:00|3642|3639.5|3655.5|3653|3658.5|3655|3642|3639.5|27187
1584365100000|2020-03-16 13:25:00|3656|3653.5|3641|3638|3660|3658.5|3639.5|3637.5|43187
1584365400000|2020-03-16 13:30:00|3638|3637.5|3633.5|3630.5|3641.5|3638.5|3622.5|3622|71095
1584365700000|2020-03-16 13:35:00|3633|3630|3604|3601.5|3633|3630|3602|3600|55750
1584366000000|2020-03-16 13:40:00|3603.5|3601|3600.5|3597.5|3610|3606.5|3592|3590|35776
1584366300000|2020-03-16 13:45:00|3600|3597|3638.5|3634.5|3640|3637.5|3586.5|3585.5|97862
1584366600000|2020-03-16 13:50:00|3638|3635|3661|3656.5|3665.5|3664|3635|3633.5|65681
1584366900000|2020-03-16 13:55:00|3662|3657|3692.5|3687.5|3705|3700.5|3658.5|3654|44919
1584367200000|2020-03-16 14:00:00|3692|3688.5|3683|3679|3699|3695|3675|3672.5|68198
1584367500000|2020-03-16 14:05:00|3683.5|3679.5|3697.5|3693|3703|3698|3674.5|3673|66820
1584367800000|2020-03-16 14:10:00|3698|3693.5|3700|3696.5|3708|3704|3693.5|3690|108674
1584368100000|2020-03-16 14:15:00|3700.5|3695|3688|3686|3704.5|3701.5|3683.5|3679.5|114557
1584368400000|2020-03-16 14:20:00|3688.5|3686.5|3704.5|3699.5|3716|3714.5|3685.5|3682|106963
1584368700000|2020-03-16 14:25:00|3704|3700|3687|3686.5|3711.5|3709.5|3680.5|3678|100139
1584369000000|2020-03-16 14:30:00|3688.5|3688|3706.5|3705|3708|3706|3684|3681|116087
1584369300000|2020-03-16 14:35:00|3707.5|3705.5|3700|3699.5|3715.5|3712|3690|3688|118454
1584369600000|2020-03-16 14:40:00|3701|3700|3681.5|3679.5|3703|3701|3677|3674.5|89042
1584369900000|2020-03-16 14:45:00|3682|3680|3666.5|3663|3687.5|3686|3666.5|3663|77158
1584370200000|2020-03-16 14:50:00|3667|3663.5|3665.5|3662.5|3669|3668.5|3643|3640.5|127455
1584370500000|2020-03-16 14:55:00|3665|3663|3661.5|3658.5|3671.5|3669.5|3644.5|3641|223763
1584370800000|2020-03-16 15:00:00|3662|3658|3640.5|3637.5|3667.5|3666|3640.5|3637.5|113445
1584371100000|2020-03-16 15:05:00|3640|3636.5|3662.5|3660|3663|3661.5|3633.5|3630.5|141345
1584371400000|2020-03-16 15:10:00|3663|3660.5|3660|3658|3668|3665.5|3648.5|3644.5|108725
1584371700000|2020-03-16 15:15:00|3660.5|3658.5|3654|3652|3671.5|3667|3649|3644.5|78877
1584372000000|2020-03-16 15:20:00|3653.5|3652.5|3709|3705.5|3710|3707.5|3653|3651|65166
1584372300000|2020-03-16 15:25:00|3708.5|3706.5|3729|3728|3733|3730|3700|3697|86349
1584372600000|2020-03-16 15:30:00|3728.5|3727.5|3713|3709|3750|3747|3707|3701|85908
1584372900000|2020-03-16 15:35:00|3714.5|3709.5|3734.5|3731.5|3756|3749.5|3711.5|3708.5|46011
1584373200000|2020-03-16 15:40:00|3734|3731|3719.5|3716.5|3737|3733|3711|3708.5|52707
1584373500000|2020-03-16 15:45:00|3719|3716|3712.5|3710|3728|3724|3700|3698|58522
1584373800000|2020-03-16 15:50:00|3713|3710.5|3710.5|3708|3718|3715|3701.5|3698.5|58246
1584374100000|2020-03-16 15:55:00|3711|3708.5|3730|3728|3731|3730|3691|3689|202474
1584374400000|2020-03-16 16:00:00|3729.5|3727.5|3760|3756.5|3761.5|3759|3719.5|3716|70778
1584374700000|2020-03-16 16:05:00|3759.5|3756|3754|3751.5|3761|3759|3749|3746|93074
1584375000000|2020-03-16 16:10:00|3753.5|3751|3743|3739.5|3766|3764.5|3737.5|3736.5|141930
1584375300000|2020-03-16 16:15:00|3742.5|3739|3733.5|3731|3742.5|3739|3721|3718.5|67404
1584375600000|2020-03-16 16:20:00|3734.5|3731.5|3698|3695|3734.5|3731.5|3696.5|3694.5|90082
1584375900000|2020-03-16 16:25:00|3697.5|3695.5|3697.5|3694.5|3725.5|3722.5|3696|3694|141467
1584432000000|2020-03-17 08:00:00|3846.5|3841.5|3890|3883|3893.5|3889|3842.5|3840|39155
1584432300000|2020-03-17 08:05:00|3889.5|3882.5|3852.5|3843.5|3908|3902|3845|3837|63111
1584432600000|2020-03-17 08:10:00|3851.5|3844|3875|3870|3876.5|3870|3843|3837|26882
1584432900000|2020-03-17 08:15:00|3874|3869|3858.5|3853.5|3874|3871|3851.5|3847.5|69986
1584433200000|2020-03-17 08:20:00|3858|3852.5|3847|3844.5|3864.5|3859.5|3840|3837|47701
1584433500000|2020-03-17 08:25:00|3846.5|3844|3842|3837|3852.5|3848.5|3820|3819|90805
1584433800000|2020-03-17 08:30:00|3841.5|3837.5|3837.5|3834|3856.5|3853.5|3831|3828|123492
1584434100000|2020-03-17 08:35:00|3838|3834.5|3824.5|3820|3845|3840.5|3819.5|3815|117613
1584434400000|2020-03-17 08:40:00|3825|3820.5|3841|3836|3841.5|3836|3819.5|3816.5|120409
1584434700000|2020-03-17 08:45:00|3841.5|3836.5|3873|3869|3882|3879|3838|3836.5|65834
1584435000000|2020-03-17 08:50:00|3872.5|3868.5|3825|3821|3872.5|3868.5|3825|3821|50860
1584435300000|2020-03-17 08:55:00|3823.5|3820.5|3852.5|3848|3856|3850.5|3820|3817.5|51226
1584435600000|2020-03-17 09:00:00|3853|3848.5|3868|3864.5|3868|3864.5|3839|3835.5|86503
1584435900000|2020-03-17 09:05:00|3868.5|3865.5|3824.5|3820|3872.5|3868.5|3820.5|3816|45731
1584436200000|2020-03-17 09:10:00|3825.5|3824.5|3834.5|3830|3841.5|3839|3820|3817.5|34784
1584436500000|2020-03-17 09:15:00|3834|3829.5|3803.5|3800|3841|3837.5|3796|3795.5|64209
1584436800000|2020-03-17 09:20:00|3804|3800.5|3835.5|3834|3840|3836.5|3804|3800.5|78250
1584437100000|2020-03-17 09:25:00|3835|3830.5|3834.5|3830|3836|3834|3811|3809|85003
1584437400000|2020-03-17 09:30:00|3834|3829|3770|3764.5|3834.5|3831|3762|3760.5|69580
1584437700000|2020-03-17 09:35:00|3772|3764|3801|3796.5|3804|3798.5|3761|3758.5|77782
1584438000000|2020-03-17 09:40:00|3800.5|3796|3809.5|3804|3827|3822|3791.5|3791|50060
1584438300000|2020-03-17 09:45:00|3809|3803.5|3823|3820|3831.5|3828|3797|3791|71814
1584438600000|2020-03-17 09:50:00|3822.5|3818.5|3790|3786|3838|3834|3777.5|3776.5|92752
1584438900000|2020-03-17 09:55:00|3792|3786.5|3784.5|3777|3806.5|3802|3765.5|3764.5|55159
1584439200000|2020-03-17 10:00:00|3784|3777.5|3825.5|3821|3827|3823|3778.5|3777.5|61136
1584439500000|2020-03-17 10:05:00|3825|3820.5|3811|3806.5|3825|3820.5|3797|3794.5|95838
1584439800000|2020-03-17 10:10:00|3812.5|3807.5|3819.5|3819|3825.5|3823.5|3808|3806|108280
1584440100000|2020-03-17 10:15:00|3820|3820.5|3819.5|3816|3829.5|3826|3803.5|3800|58014
1584440400000|2020-03-17 10:20:00|3820|3815.5|3832.5|3829.5|3849.5|3845.5|3812|3809.5|112331
1584440700000|2020-03-17 10:25:00|3833|3830|3842.5|3838.5|3854.5|3851|3823.5|3820.5|97074
1584441000000|2020-03-17 10:30:00|3842|3838|3832.5|3830|3847.5|3844.5|3819|3816.5|87343
1584441300000|2020-03-17 10:35:00|3833|3830.5|3840|3837.5|3855.5|3852|3823.5|3820.5|43144
1584441600000|2020-03-17 10:40:00|3841|3838|3834|3832.5|3846|3844|3826.5|3823.5|45186
1584441900000|2020-03-17 10:45:00|3834.5|3831|3870.5|3867|3874|3869|3832|3829|71770
1584442200000|2020-03-17 10:50:00|3871|3868|3900|3896.5|3904.5|3901|3869|3867.5|47818
1584442500000|2020-03-17 10:55:00|3899.5|3897|3914.5|3911|3915|3912|3898|3895|62151
1584442800000|2020-03-17 11:00:00|3914|3910.5|3894|3890.5|3914|3911|3878|3874.5|31813
1584443100000|2020-03-17 11:05:00|3895|3891|3897.5|3894|3911.5|3907|3888.5|3886.5|26647
1584443400000|2020-03-17 11:10:00|3898|3894.5|3880|3876.5|3902|3898.5|3872|3869.5|40092
1584443700000|2020-03-17 11:15:00|3879.5|3877|3863|3860|3883|3879.5|3859|3857|51525
1584444000000|2020-03-17 11:20:00|3863.5|3859.5|3842|3839.5|3869.5|3866.5|3838.5|3838|37741
1584444300000|2020-03-17 11:25:00|3841.5|3839|3833.5|3830|3848|3846|3820|3818|42810
1584444600000|2020-03-17 11:30:00|3835.5|3830.5|3824|3820|3838.5|3835|3815|3813|402330
1584444900000|2020-03-17 11:35:00|3823.5|3819.5|3826|3822|3836|3833|3816|3813.5|31836
1584445200000|2020-03-17 11:40:00|3827.5|3822.5|3821|3816.5|3844.5|3841|3819.5|3815.5|57630
1584445500000|2020-03-17 11:45:00|3820.5|3816|3832.5|3828.5|3845.5|3842|3816.5|3813.5|31410
1584445800000|2020-03-17 11:50:00|3832|3829|3823.5|3819.5|3840|3837|3818|3815|22150
1584446100000|2020-03-17 11:55:00|3823|3819|3798.5|3796|3823|3819|3797.5|3793|43319
1584446400000|2020-03-17 12:00:00|3797|3796.5|3797.5|3793|3804|3800|3793|3788.5|21123
1584446700000|2020-03-17 12:05:00|3797|3792.5|3798.5|3796|3805.5|3801.5|3791.5|3789|48561
1584447000000|2020-03-17 12:10:00|3799|3796.5|3811.5|3809.5|3819.5|3817.5|3799|3796.5|32009
1584447300000|2020-03-17 12:15:00|3812|3810|3814|3813|3816|3813.5|3803|3801|34365
1584447600000|2020-03-17 12:20:00|3813.5|3812.5|3806.5|3805.5|3815|3813|3796.5|3795|28835
1584447900000|2020-03-17 12:25:00|3806|3805|3786.5|3785|3808|3806.5|3786|3784.5|51726
1584448200000|2020-03-17 12:30:00|3786|3784.5|3783.5|3780.5|3790|3788|3776.5|3775|53003
1584448500000|2020-03-17 12:35:00|3783|3780|3773|3771|3783|3780.5|3768.5|3766.5|47416
1584448800000|2020-03-17 12:40:00|3773.5|3771.5|3779|3777.5|3782.5|3780.5|3763|3762|39814
1584449100000|2020-03-17 12:45:00|3778.5|3777|3783|3781|3785|3782.5|3768.5|3767|31824
1584449400000|2020-03-17 12:50:00|3783.5|3781.5|3772|3769.5|3784.5|3783|3766.5|3764.5|35090
1584449700000|2020-03-17 12:55:00|3772.5|3770|3796|3794.5|3803|3801|3771|3768.5|41659
1584450000000|2020-03-17 13:00:00|3796.5|3795|3789.5|3786.5|3799|3797|3775.5|3773|38913
1584450300000|2020-03-17 13:05:00|3789|3787|3801|3800|3802|3800.5|3783.5|3781.5|35630
1584450600000|2020-03-17 13:10:00|3801.5|3800.5|3807|3804.5|3809|3807.5|3798|3797|41892
1584450900000|2020-03-17 13:15:00|3807.5|3804|3810|3807|3820|3818|3807|3804|30072
1584451200000|2020-03-17 13:20:00|3810.5|3807.5|3801.5|3800.5|3817|3815.5|3798.5|3798|30797
1584451500000|2020-03-17 13:25:00|3802|3800|3822|3820|3832|3828|3798.5|3797.5|51929
1584451800000|2020-03-17 13:30:00|3821.5|3819.5|3814.5|3811.5|3830.5|3826.5|3800|3797.5|127332
1584452100000|2020-03-17 13:35:00|3814|3810|3798|3794.5|3821|3817|3792|3790|61730
1584452400000|2020-03-17 13:40:00|3797.5|3794|3803|3802|3804.5|3802.5|3787|3784|56426
1584452700000|2020-03-17 13:45:00|3803.5|3802.5|3836|3832|3848|3844.5|3802.5|3801.5|61453
1584453000000|2020-03-17 13:50:00|3835.5|3832.5|3817.5|3814.5|3839.5|3836.5|3815|3813|41963
1584453300000|2020-03-17 13:55:00|3818|3815|3827|3824|3834|3832|3817|3814|32942
1584453600000|2020-03-17 14:00:00|3826.5|3823.5|3835.5|3833|3841.5|3840|3806|3804|56976
1584453900000|2020-03-17 14:05:00|3836|3833.5|3845|3842|3860|3856.5|3829|3823|99391
1584454200000|2020-03-17 14:10:00|3845.5|3842.5|3851|3848.5|3858|3854.5|3839|3836.5|145117
1584454500000|2020-03-17 14:15:00|3851.5|3849|3862|3859.5|3867.5|3864.5|3844|3841|109354
1584454800000|2020-03-17 14:20:00|3862.5|3861|3867|3865.5|3878|3875.5|3854|3853|110620
1584455100000|2020-03-17 14:25:00|3867.5|3866|3880|3878|3888.5|3885.5|3867|3865.5|75192
1584455400000|2020-03-17 14:30:00|3880.5|3878.5|3891|3888|3897.5|3895.5|3879|3877.5|101119
1584455700000|2020-03-17 14:35:00|3890.5|3889|3902.5|3901|3904.5|3903|3889.5|3887.5|57269
1584456000000|2020-03-17 14:40:00|3903.5|3901.5|3925|3921.5|3925|3923|3897.5|3896|78599
1584456300000|2020-03-17 14:45:00|3925.5|3922|3944|3939.5|3954|3953|3922.5|3921|191683
1584456600000|2020-03-17 14:50:00|3943.5|3940|3938.5|3935|3944.5|3942|3926|3922.5|78234
1584456900000|2020-03-17 14:55:00|3939|3934.5|3965|3962.5|3967.5|3967|3928|3926|59895
1584457200000|2020-03-17 15:00:00|3966.5|3963|3980.5|3979.5|3983.5|3979.5|3964|3961|72001
1584457500000|2020-03-17 15:05:00|3981.5|3980|4015|4010.5|4019.5|4013.5|3976|3973|93118
1584457800000|2020-03-17 15:10:00|4014.5|4010|4043|4039|4043.5|4040|4010.5|4010|101303
1584458100000|2020-03-17 15:15:00|4043.5|4039.5|4078.5|4074.5|4078.5|4074.5|4039|4038.5|133137
1584458400000|2020-03-17 15:20:00|4078|4075|4103.5|4100.5|4103.5|4101.5|4068.5|4066.5|66512
1584458700000|2020-03-17 15:25:00|4125|4120|4115|4112|4128|4125.5|4108|4104.5|48985
1584459000000|2020-03-17 15:30:00|4114.5|4111.5|4118.5|4117.5|4125.5|4121.5|4108.5|4104|150339
1584459300000|2020-03-17 15:35:00|4118|4115|4066.5|4062.5|4121|4119.5|4066.5|4062.5|189964
1584459600000|2020-03-17 15:40:00|4066|4060|4071|4068.5|4080|4077|4058.5|4055|83834
1584459900000|2020-03-17 15:45:00|4072.5|4069.5|4116|4112|4123.5|4119.5|4072.5|4069.5|81182
1584460200000|2020-03-17 15:50:00|4115.5|4112.5|4105.5|4102.5|4125.5|4122|4100|4098|93339
1584460500000|2020-03-17 15:55:00|4107|4103|4085|4082.5|4108.5|4104|4069.5|4064.5|121417
1584460800000|2020-03-17 16:00:00|4086.5|4083|4088.5|4086.5|4098.5|4097.5|4076.5|4074.5|138871
1584461100000|2020-03-17 16:05:00|4088|4087|4080|4077|4095.5|4093.5|4069.5|4067|97402
1584461400000|2020-03-17 16:10:00|4079|4074|4101|4099.5|4101.5|4099.5|4070|4068|124744
1584461700000|2020-03-17 16:15:00|4100.5|4100|4092.5|4089|4101.5|4100|4077|4076|121977
1584462000000|2020-03-17 16:20:00|4092|4089.5|4092|4090|4094|4091.5|4070.5|4069|112415
1584462300000|2020-03-17 16:25:00|4093.5|4090.5|4094.5|4089.5|4097.5|4096|4077|4075|161246
1584518400000|2020-03-18 08:00:00|4020.5|4010|4059.5|4052.5|4061.5|4052.5|4016|4010|40742
1584518700000|2020-03-18 08:05:00|4059|4053|4028|4023|4062|4059.5|4020|4018|81792
1584519000000|2020-03-18 08:10:00|4028.5|4023.5|4018|4012.5|4039.5|4032.5|4004.5|3996|36493
1584519300000|2020-03-18 08:15:00|4017.5|4013|4037|4030|4060|4054|4017.5|4013|37501
1584519600000|2020-03-18 08:20:00|4036.5|4030.5|4047.5|4045|4061|4054|4035|4030|36400
1584519900000|2020-03-18 08:25:00|4047|4042.5|4051|4045.5|4068.5|4062|4032|4028.5|37262
1584520200000|2020-03-18 08:30:00|4050.5|4045|4069|4064.5|4077.5|4070|4040|4035.5|23825
1584520500000|2020-03-18 08:35:00|4068.5|4063|4056.5|4051|4075.5|4072|4054.5|4048|31906
1584520800000|2020-03-18 08:40:00|4057|4051.5|4061.5|4056.5|4070.5|4065.5|4050|4047.5|31074
1584521100000|2020-03-18 08:45:00|4062.5|4057.5|4063|4059|4072|4068|4057|4055|46372
1584521400000|2020-03-18 08:50:00|4062.5|4058.5|4046|4043|4062.5|4058.5|4031|4023.5|72879
1584521700000|2020-03-18 08:55:00|4045.5|4042.5|4036|4033.5|4059.5|4055|4035|4033.5|57320
1584522000000|2020-03-18 09:00:00|4036.5|4033|4012.5|4008|4040.5|4038.5|4010|4006.5|23558
1584522300000|2020-03-18 09:05:00|4012|4007.5|4008.5|4005.5|4017|4013.5|3998.5|3994.5|19882
1584522600000|2020-03-18 09:10:00|4008|4005|4006|4002.5|4012|4007.5|3998|3996.5|33044
1584522900000|2020-03-18 09:15:00|4006.5|4003|3996|3993|4008|4004.5|3994|3992.5|45477
1584523200000|2020-03-18 09:20:00|3996.5|3993.5|3975|3973|4000.5|3996|3973|3970.5|38918
1584523500000|2020-03-18 09:25:00|3975.5|3973.5|3978.5|3976|3993|3988.5|3967|3965|35365
1584523800000|2020-03-18 09:30:00|3978|3976.5|3964.5|3960.5|3982.5|3981|3963.5|3960.5|47744
1584524100000|2020-03-18 09:35:00|3963.5|3959.5|3977.5|3974.5|3999|3995|3960|3955.5|59751
1584524400000|2020-03-18 09:40:00|3977|3975|3967|3962.5|3980|3976|3948|3944|47769
1584524700000|2020-03-18 09:45:00|3966.5|3963|3992.5|3991|3994.5|3991.5|3964.5|3962.5|23926
1584525000000|2020-03-18 09:50:00|3994|3991.5|3980.5|3977.5|3995|3992.5|3971|3969.5|35615
1584525300000|2020-03-18 09:55:00|3981|3977|4003.5|3999.5|4007|4002.5|3974|3972|47399
1584525600000|2020-03-18 10:00:00|4003|3999|4012|4009|4023.5|4020.5|4000.5|3997.5|93944
1584525900000|2020-03-18 10:05:00|4011.5|4009.5|3994|3992|4013|4010|3987.5|3985|66102
1584526200000|2020-03-18 10:10:00|3993.5|3991.5|3991.5|3989|3993.5|3992|3980|3977|32223
1584526500000|2020-03-18 10:15:00|3993|3989.5|3989|3987.5|4005|4001.5|3985.5|3984.5|41093
1584526800000|2020-03-18 10:20:00|3989.5|3988|3992.5|3990|4003|4000.5|3988.5|3987.5|38919
1584527100000|2020-03-18 10:25:00|3992|3989.5|3963.5|3960.5|3992|3991|3957.5|3955.5|60713
1584527400000|2020-03-18 10:30:00|3964|3961|3966|3962.5|3967.5|3964.5|3952|3950.5|50663
1584527700000|2020-03-18 10:35:00|3965.5|3962|3953|3951|3965.5|3962|3947|3945|33203
1584528000000|2020-03-18 10:40:00|3954|3951.5|3960.5|3958.5|3964.5|3961|3949|3947|20174
1584528300000|2020-03-18 10:45:00|3960|3958|3959.5|3957|3964|3962.5|3944.5|3943|45121
1584528600000|2020-03-18 10:50:00|3960|3957.5|3984|3981|3984|3981|3954.5|3953|21981
1584528900000|2020-03-18 10:55:00|3983.5|3980.5|4001.5|3998|4002|3999.5|3979|3976|27850
1584529200000|2020-03-18 11:00:00|4002|3998.5|3991|3988.5|4002|4001|3988|3986.5|20529
1584529500000|2020-03-18 11:05:00|3991.5|3989|4005|4003.5|4005|4003.5|3982.5|3980.5|24819
1584529800000|2020-03-18 11:10:00|4004.5|4002|4007|4006|4009.5|4006.5|3987|3985|22585
1584530100000|2020-03-18 11:15:00|4007.5|4005.5|4037|4033.5|4037.5|4035|4005|4002|35614
1584530400000|2020-03-18 11:20:00|4036|4033|4045.5|4042.5|4047.5|4047|4029.5|4027.5|32666
1584530700000|2020-03-18 11:25:00|4045|4043|4064.5|4062|4066|4063.5|4045|4043|31463
1584531000000|2020-03-18 11:30:00|4064|4061.5|4089|4085.5|4102|4099.5|4058.5|4057|85838
1584531300000|2020-03-18 11:35:00|4088.5|4085|4105|4103|4108|4105|4084.5|4082|51850
1584531600000|2020-03-18 11:40:00|4105.5|4102|4093|4090|4105.5|4102|4084|4081.5|33865
1584531900000|2020-03-18 11:45:00|4093.5|4089.5|4089|4085|4100.5|4096|4088|4085|13508
1584532200000|2020-03-18 11:50:00|4089.5|4085.5|4079.5|4077|4100|4098|4079.5|4077|50662
1584532500000|2020-03-18 11:55:00|4080|4077.5|4084.5|4082.5|4089|4084.5|4072.5|4072|157382
1584532800000|2020-03-18 12:00:00|4084|4081.5|4081.5|4078.5|4094.5|4090|4080|4077|29111
1584533100000|2020-03-18 12:05:00|4081|4078|4080.5|4078.5|4083|4081|4068|4067|89315
1584533400000|2020-03-18 12:10:00|4081|4079|4063|4061|4081|4080|4062.5|4060|39087
1584533700000|2020-03-18 12:15:00|4063.5|4061.5|4051.5|4049.5|4065.5|4063.5|4050|4047.5|32788
1584534000000|2020-03-18 12:20:00|4052.5|4050|4042.5|4041|4055|4053.5|4041|4038.5|134585
1584534300000|2020-03-18 12:25:00|4042|4040.5|4038.5|4035.5|4055|4052|4038.5|4035.5|79309
1584534600000|2020-03-18 12:30:00|4038|4034|4049|4046.5|4049.5|4048.5|4032.5|4030|66228
1584534900000|2020-03-18 12:35:00|4048.5|4046|4061|4059|4064.5|4062|4045|4042|28556
1584535200000|2020-03-18 12:40:00|4060.5|4058.5|4076|4074.5|4076.5|4075|4057.5|4055.5|26025
1584535500000|2020-03-18 12:45:00|4076.5|4075|4077|4074.5|4095|4091.5|4072|4068.5|399420
1584535800000|2020-03-18 12:50:00|4076.5|4074|4086.5|4084.5|4088.5|4087.5|4074.5|4072.5|22783
1584536100000|2020-03-18 12:55:00|4086|4085|4064|4062.5|4086.5|4085.5|4064|4062|42784
1584536400000|2020-03-18 13:00:00|4065|4062|4075.5|4073|4078|4076|4056.5|4055|27144
1584536700000|2020-03-18 13:05:00|4075|4073.5|4048.5|4046.5|4078|4076|4048.5|4046|33403
1584537000000|2020-03-18 13:10:00|4048|4046|4043|4040.5|4050.5|4048.5|4035|4033|77363
1584537300000|2020-03-18 13:15:00|4042.5|4039.5|4030.5|4030|4045|4043|4025.5|4024|16205
1584537600000|2020-03-18 13:20:00|4030|4029|4025|4021.5|4035.5|4034|4021.5|4019.5|69964
1584537900000|2020-03-18 13:25:00|4024.5|4020.5|4028|4027.5|4030|4028|4010.5|4009.5|179142
1584538200000|2020-03-18 13:30:00|4027.5|4026.5|4077.5|4071|4103.5|4100.5|4027|4025|76765
1584538500000|2020-03-18 13:35:00|4076.5|4070|4053.5|4049.5|4076.5|4071.5|4048|4043.5|53458
1584538800000|2020-03-18 13:40:00|4053|4049|4114|4109|4123.5|4116.5|4048.5|4043.5|51617
1584539100000|2020-03-18 13:45:00|4114.5|4108.5|4112|4106|4121|4116.5|4092|4087.5|51049
1584539400000|2020-03-18 13:50:00|4111.5|4105.5|4158.5|4153.5|4166|4157|4107.5|4102.5|70113
1584539700000|2020-03-18 13:55:00|4159.5|4154|4170|4165.5|4177|4172.5|4143|4137.5|35895
1584540000000|2020-03-18 14:00:00|4170.5|4166|4226|4219|4228.5|4222.5|4163|4157.5|33302
1584540300000|2020-03-18 14:05:00|4227|4219.5|4181.5|4176.5|4228|4220.5|4181.5|4176|76695
1584540600000|2020-03-18 14:10:00|4179.5|4176|4185.5|4180|4203|4198|4171.5|4166|70979
1584540900000|2020-03-18 14:15:00|4185|4180.5|4190.5|4186|4206|4205.5|4182.5|4178|55764
1584541200000|2020-03-18 14:20:00|4190|4185.5|4205|4204|4207|4205|4180.5|4175|42601
1584541500000|2020-03-18 14:25:00|4205.5|4203.5|4225|4221.5|4231.5|4226|4200|4197|96867
1584541800000|2020-03-18 14:30:00|4224.5|4221|4270.5|4265|4279|4272.5|4214.5|4210.5|41338
1584542100000|2020-03-18 14:35:00|4270|4265.5|4293|4288.5|4293|4289|4265|4261.5|93728
1584542400000|2020-03-18 14:40:00|4292.5|4288|4284|4279.5|4300|4298|4284|4279.5|62918
1584542700000|2020-03-18 14:45:00|4284.5|4280|4267|4260.5|4287.5|4283|4251|4248|30112
1584543000000|2020-03-18 14:50:00|4266.5|4259.5|4259.5|4254.5|4271|4267|4249|4244.5|41259
1584543300000|2020-03-18 14:55:00|4259|4255|4257|4251.5|4270.5|4268|4249|4243|51389
1584543600000|2020-03-18 15:00:00|4256.5|4251|4252|4248.5|4276|4268.5|4246.5|4244.5|44607
1584543900000|2020-03-18 15:05:00|4251.5|4247.5|4216|4215|4252|4247.5|4216|4213.5|73057
1584544200000|2020-03-18 15:10:00|4216.5|4214.5|4191|4185.5|4223|4221|4189|4185.5|90564
1584544500000|2020-03-18 15:15:00|4190.5|4185|4167.5|4165.5|4192.5|4188.5|4167|4165|94022
1584544800000|2020-03-18 15:20:00|4167|4165|4119.5|4115.5|4181|4180|4119.5|4115.5|168151
1584545100000|2020-03-18 15:25:00|4120|4116|4102.5|4099.5|4139.5|4135.5|4098.5|4096.5|147554
1584545400000|2020-03-18 15:30:00|4102|4099|4100|4098.5|4116|4113|4083|4081.5|91654
1584545700000|2020-03-18 15:35:00|4100.5|4098|4074.5|4071|4104.5|4102|4074.5|4070.5|60883
1584546000000|2020-03-18 15:40:00|4074|4070.5|4057.5|4055.5|4089|4086|4057.5|4055.5|132376
1584546300000|2020-03-18 15:45:00|4057|4054|4086.5|4081|4093.5|4089|4048|4045|90668
1584546600000|2020-03-18 15:50:00|4087|4081.5|4119|4118|4125.5|4124.5|4086.5|4081.5|101379
1584546900000|2020-03-18 15:55:00|4119.5|4118.5|4090.5|4088.5|4123|4122|4082.5|4081.5|76045
1584547200000|2020-03-18 16:00:00|4091|4089|4084|4081.5|4102|4099.5|4081.5|4080|166951
1584547500000|2020-03-18 16:05:00|4084.5|4082|4104.5|4101|4128|4123|4083.5|4082|60597
1584547800000|2020-03-18 16:10:00|4104|4100.5|4094|4091|4125|4123|4092|4090.5|76039
1584548100000|2020-03-18 16:15:00|4093.5|4091.5|4066|4062.5|4094|4092.5|4057|4055|142626
1584548400000|2020-03-18 16:20:00|4065.5|4063|4088|4085.5|4090|4087|4059.5|4056.5|74927
1584548700000|2020-03-18 16:25:00|4087.5|4085|4125|4119|4128.5|4123|4082.5|4080|69981
1584604800000|2020-03-19 08:00:00|4214.5|4206.5|4257.5|4250.5|4261|4250.5|4212.5|4206.5|50516
1584605100000|2020-03-19 08:05:00|4257|4254|4177|4166|4260|4257.5|4161.5|4149.5|31190
1584605400000|2020-03-19 08:10:00|4176.5|4166.5|4256.5|4245.5|4281|4271|4176.5|4166|66413
1584605700000|2020-03-19 08:15:00|4255.5|4246|4285.5|4276.5|4289|4279|4253.5|4246|56311
1584606000000|2020-03-19 08:20:00|4284|4276|4291.5|4286|4324|4319|4283.5|4273|39726
1584606300000|2020-03-19 08:25:00|4291|4285.5|4334.5|4326|4334.5|4326.5|4271.5|4263|54797
1584606600000|2020-03-19 08:30:00|4334|4324.5|4292|4284|4334|4324.5|4291.5|4283|26769
1584606900000|2020-03-19 08:35:00|4292.5|4287|4247.5|4239.5|4300.5|4293|4239|4237|50604
1584607200000|2020-03-19 08:40:00|4247|4240|4278|4270.5|4287|4283|4243.5|4239.5|85445
1584607500000|2020-03-19 08:45:00|4277.5|4268.5|4286.5|4279.5|4286.5|4279.5|4242.5|4235|58465
1584607800000|2020-03-19 08:50:00|4286|4279|4275|4270|4291.5|4285.5|4258|4247.5|17245
1584608100000|2020-03-19 08:55:00|4274.5|4269.5|4251.5|4247.5|4283.5|4280|4251|4245|39398
1584608400000|2020-03-19 09:00:00|4252|4248|4233|4226.5|4264.5|4260|4215|4212|23373
1584608700000|2020-03-19 09:05:00|4233.5|4227|4224.5|4221.5|4252|4246|4224.5|4221.5|44652
1584609000000|2020-03-19 09:10:00|4224|4221|4240.5|4233.5|4249|4243|4218.5|4214.5|41031
1584609300000|2020-03-19 09:15:00|4241|4234|4249.5|4244.5|4253.5|4249|4234|4230|37943
1584609600000|2020-03-19 09:20:00|4249|4244|4210.5|4204|4254.5|4248|4205|4200|36127
1584609900000|2020-03-19 09:25:00|4210|4204.5|4190|4182.5|4212.5|4209|4185|4182|29193
1584610200000|2020-03-19 09:30:00|4190.5|4183.5|4226.5|4219.5|4229|4221.5|4185.5|4180.5|29797
1584610500000|2020-03-19 09:35:00|4226|4220|4208|4200.5|4226|4224|4203|4199.5|26030
1584610800000|2020-03-19 09:40:00|4207.5|4200|4232.5|4225|4232.5|4230.5|4198.5|4195.5|14668
1584611100000|2020-03-19 09:45:00|4232|4226|4207.5|4202|4234.5|4230|4207.5|4202|22299
1584611400000|2020-03-19 09:50:00|4207|4201.5|4191|4186.5|4209|4203.5|4185|4180|35042
1584611700000|2020-03-19 09:55:00|4191.5|4186|4169.5|4165|4191.5|4188|4169|4164|55779
1584612000000|2020-03-19 10:00:00|4168.5|4168.5|4149|4142.5|4171|4168.5|4132|4128|41143
1584612300000|2020-03-19 10:05:00|4148.5|4144|4126|4120|4149|4144|4110|4105|46573
1584612600000|2020-03-19 10:10:00|4126.5|4120.5|4125.5|4119|4145|4141.5|4113.5|4104.5|46756
1584612900000|2020-03-19 10:15:00|4125|4118|4117|4113|4133.5|4130|4116|4110.5|39279
1584613200000|2020-03-19 10:20:00|4116.5|4112|4148|4141|4157.5|4156.5|4114|4110.5|44995
1584613500000|2020-03-19 10:25:00|4148.5|4143|4154.5|4149|4155|4149.5|4138|4133|39855
1584613800000|2020-03-19 10:30:00|4156|4149.5|4158|4153.5|4171.5|4167|4156|4149.5|41507
1584614100000|2020-03-19 10:35:00|4158.5|4154|4164.5|4161.5|4175.5|4169|4151|4150|35213
1584614400000|2020-03-19 10:40:00|4165.5|4162|4142|4138|4165.5|4163|4142|4138|26419
1584614700000|2020-03-19 10:45:00|4142.5|4138.5|4136.5|4128|4150|4146|4110|4107|44999
1584615000000|2020-03-19 10:50:00|4137|4127.5|4151|4146|4154|4149|4136.5|4127.5|30803
1584615300000|2020-03-19 10:55:00|4151.5|4151|4154.5|4149|4159|4154|4139.5|4137|27094
1584615600000|2020-03-19 11:00:00|4154|4147.5|4147.5|4145|4165.5|4159|4144.5|4142|23923
1584615900000|2020-03-19 11:05:00|4148|4144|4132.5|4126|4148.5|4144|4122|4115.5|31980
1584616200000|2020-03-19 11:10:00|4132|4125.5|4118.5|4113.5|4134.5|4131.5|4118.5|4111|533080
1584616500000|2020-03-19 11:15:00|4122.5|4115|4101.5|4096.5|4130|4124|4101.5|4096.5|21360
1584616800000|2020-03-19 11:20:00|4100|4095.5|4094.5|4088|4103|4097|4087.5|4086|18405
1584617100000|2020-03-19 11:25:00|4089.5|4088.5|4089.5|4084.5|4099|4092|4080|4073|20469
1584617400000|2020-03-19 11:30:00|4090.5|4085|4093|4089.5|4096|4093.5|4077.5|4074.5|73690
1584617700000|2020-03-19 11:35:00|4092.5|4089|4061.5|4057.5|4092.5|4089|4060.5|4056.5|34868
1584618000000|2020-03-19 11:40:00|4060|4056.5|4054|4049|4068.5|4062.5|4050|4047|63264
1584618300000|2020-03-19 11:45:00|4053.5|4051|4058.5|4054|4063.5|4059.5|4042.5|4038|56007
1584618600000|2020-03-19 11:50:00|4059|4054.5|4060|4056|4073.5|4067|4048.5|4043.5|101350
1584618900000|2020-03-19 11:55:00|4061|4056.5|4069.5|4065|4079.5|4076|4060|4056|44393
1584619200000|2020-03-19 12:00:00|4123|4077|4094.5|4092|4123|4104|4094|4077|452488
1584619500000|2020-03-19 12:05:00|4094|4091.5|4112.5|4108.5|4117|4114.5|4092|4089|28505
1584619800000|2020-03-19 12:10:00|4115|4108|4094|4088|4115|4108.5|4085.5|4084.5|33605
1584620100000|2020-03-19 12:15:00|4095|4088.5|4111.5|4106|4111.5|4106|4093.5|4087|87471
1584620400000|2020-03-19 12:20:00|4110|4106.5|4119.5|4114.5|4121.5|4116|4106|4103|48477
1584620700000|2020-03-19 12:25:00|4119|4114|4126|4120.5|4126.5|4124.5|4108|4106.5|170446
1584621000000|2020-03-19 12:30:00|4125.5|4120|4138.5|4137|4140|4138|4120|4118|58649
1584621300000|2020-03-19 12:35:00|4138|4136.5|4136.5|4131.5|4147|4142.5|4127.5|4124.5|97325
1584621600000|2020-03-19 12:40:00|4136|4131|4144|4140|4144|4140|4121.5|4119|43421
1584621900000|2020-03-19 12:45:00|4143.5|4141|4154.5|4150.5|4158.5|4156.5|4142|4138.5|101831
1584622200000|2020-03-19 12:50:00|4155|4152.5|4149.5|4145.5|4155.5|4154.5|4135.5|4130|62692
1584622500000|2020-03-19 12:55:00|4146|4146.5|4135|4132|4148.5|4146.5|4132|4130.5|28200
1584622800000|2020-03-19 13:00:00|4135.5|4132.5|4138|4133.5|4147|4145.5|4129|4128|131996
1584623100000|2020-03-19 13:05:00|4137|4132.5|4152|4150.5|4156.5|4153.5|4132|4131|60832
1584623400000|2020-03-19 13:10:00|4152.5|4151.5|4176.5|4174|4179.5|4177|4152.5|4151.5|78699
1584623700000|2020-03-19 13:15:00|4174|4173.5|4196|4191|4198.5|4191|4173|4170|27832
1584624000000|2020-03-19 13:20:00|4195.5|4191.5|4170.5|4166.5|4211.5|4206.5|4170.5|4165.5|85860
1584624300000|2020-03-19 13:25:00|4169.5|4166|4163.5|4160|4174.5|4166.5|4157.5|4154|26994
1584624600000|2020-03-19 13:30:00|4162.5|4159|4136.5|4133.5|4174.5|4170|4128.5|4122|151075
1584624900000|2020-03-19 13:35:00|4136|4134|4151|4146.5|4164|4156|4125|4120.5|59934
1584625200000|2020-03-19 13:40:00|4150.5|4146|4176.5|4170|4178|4174.5|4143|4137|55576
1584625500000|2020-03-19 13:45:00|4176|4169.5|4181.5|4177.5|4187|4184|4167|4162|22991
1584625800000|2020-03-19 13:50:00|4181|4177|4168|4164.5|4188|4184|4157|4155.5|74194
1584626100000|2020-03-19 13:55:00|4167.5|4165|4187|4181.5|4190|4188.5|4155.5|4153.5|99033
1584626400000|2020-03-19 14:00:00|4186.5|4181|4194.5|4188.5|4211.5|4204.5|4179.5|4173|187498
1584626700000|2020-03-19 14:05:00|4195|4189|4200|4194.5|4225|4222|4186|4183.5|139573
1584627000000|2020-03-19 14:10:00|4200.5|4195|4198.5|4196|4207.5|4204|4186|4182|57576
1584627300000|2020-03-19 14:15:00|4199|4196.5|4204.5|4199|4222|4216.5|4192|4186|29635
1584627600000|2020-03-19 14:20:00|4205|4199.5|4234|4230.5|4244.5|4241|4205|4199|49162
1584627900000|2020-03-19 14:25:00|4235|4234|4235|4230.5|4244.5|4240.5|4229.5|4225|54060
1584628200000|2020-03-19 14:30:00|4234.5|4230|4269|4264|4271.5|4266|4223.5|4223|95049
1584628500000|2020-03-19 14:35:00|4268.5|4264.5|4281|4274|4282.5|4276.5|4247.5|4240.5|34762
1584628800000|2020-03-19 14:40:00|4280.5|4274.5|4295|4292|4295.5|4292.5|4273|4264|101610
1584629100000|2020-03-19 14:45:00|4294.5|4291|4303.5|4299.5|4312|4309.5|4287|4282.5|104532
1584629400000|2020-03-19 14:50:00|4303|4300|4307.5|4302.5|4308|4307|4291.5|4286.5|229023
1584629700000|2020-03-19 14:55:00|4307|4302|4302.5|4299.5|4324.5|4320.5|4298|4295.5|58329
1584630000000|2020-03-19 15:00:00|4303|4300|4319.5|4315|4350|4347.5|4303|4300|126383
1584630300000|2020-03-19 15:05:00|4319|4315.5|4322|4317.5|4328|4326.5|4305.5|4301|44065
1584630600000|2020-03-19 15:10:00|4321.5|4320|4327.5|4325|4340|4339|4312.5|4310|67883
1584630900000|2020-03-19 15:15:00|4328|4325.5|4330|4327|4334|4332|4317|4313.5|59469
1584631200000|2020-03-19 15:20:00|4330.5|4327.5|4357.5|4353|4362.5|4360.5|4330.5|4327.5|57513
1584631500000|2020-03-19 15:25:00|4358.5|4353.5|4387|4384|4393.5|4390|4357.5|4352.5|157739
1584631800000|2020-03-19 15:30:00|4387.5|4384.5|4398.5|4394|4398.5|4394|4366.5|4364|91276
1584632100000|2020-03-19 15:35:00|4400|4393.5|4385.5|4383|4409.5|4408|4383.5|4382.5|83686
1584632400000|2020-03-19 15:40:00|4386|4383.5|4381.5|4381|4398|4394|4379|4375.5|84548
1584632700000|2020-03-19 15:45:00|4382|4380.5|4368.5|4363|4386|4382.5|4361|4357|57289
1584633000000|2020-03-19 15:50:00|4368|4362.5|4350.5|4347.5|4370|4368|4343.5|4339.5|224880
1584633300000|2020-03-19 15:55:00|4350|4346.5|4312.5|4306|4353.5|4350|4303|4295.5|87389
1584633600000|2020-03-19 16:00:00|4312|4305|4301|4299|4315|4310|4283|4281|81080
1584633900000|2020-03-19 16:05:00|4301.5|4297|4290.5|4286|4308.5|4305|4290|4286|110844
1584634200000|2020-03-19 16:10:00|4291|4286.5|4302.5|4300|4302.5|4300.5|4278|4276|114356
1584634500000|2020-03-19 16:15:00|4302|4300.5|4303|4300|4303.5|4301|4283|4281|179511
1584634800000|2020-03-19 16:20:00|4302.5|4299.5|4318.5|4315|4323.5|4322|4300.5|4298.5|175502
1584635100000|2020-03-19 16:25:00|4319|4315.5|4342.5|4334|4342.5|4334.5|4303.5|4301|126912
1584691200000|2020-03-20 08:00:00|4485|4463|4481.5|4465|4485|4465|4435|4425|48658
1584691500000|2020-03-20 08:05:00|4484|4465.5|4509.5|4497|4533.5|4531|4469.5|4465|63934
1584691800000|2020-03-20 08:10:00|4509|4497.5|4517|4502.5|4518|4510|4491.5|4489.5|59723
1584692100000|2020-03-20 08:15:00|4516.5|4503|4370.5|4363.5|4516.5|4509|4368|4361|56645
1584692400000|2020-03-20 08:20:00|4370|4370|4347.5|4341|4389.5|4384.5|4347.5|4341|49832
1584692700000|2020-03-20 08:25:00|4348.5|4344|4294.5|4285|4354.5|4353|4294.5|4284.5|45191
1584693000000|2020-03-20 08:30:00|4294|4285.5|4259.5|4253|4294|4285.5|4205.5|4195|59957
1584693300000|2020-03-20 08:35:00|4260|4253.5|4246.5|4242.5|4272|4261|4243.5|4234.5|33096
1584693600000|2020-03-20 08:40:00|4247|4243|4231|4229.5|4264.5|4257.5|4225.5|4212|27401
1584693900000|2020-03-20 08:45:00|4234|4230|4230|4225.5|4256.5|4248|4225.5|4221|23575
1584694200000|2020-03-20 08:50:00|4229.5|4224.5|4223.5|4219.5|4237|4235|4213|4204.5|47936
1584694500000|2020-03-20 08:55:00|4223|4220|4233|4228.5|4238.5|4233.5|4219|4213.5|20810
1584694800000|2020-03-20 09:00:00|4232.5|4227.5|4237.5|4230.5|4259|4255|4225|4219.5|38639
1584695100000|2020-03-20 09:05:00|4237|4231|4261|4256|4271|4265|4234.5|4230|48976
1584695400000|2020-03-20 09:10:00|4260.5|4255.5|4271|4262|4274|4267.5|4237.5|4233.5|38856
1584695700000|2020-03-20 09:15:00|4272.5|4262.5|4305|4300|4306.5|4300.5|4247.5|4245|23034
1584696000000|2020-03-20 09:20:00|4306|4300.5|4322.5|4316|4328|4322.5|4297.5|4294.5|11808
1584696300000|2020-03-20 09:25:00|4323|4316.5|4339|4331.5|4344|4338.5|4320|4316|17992
1584696600000|2020-03-20 09:30:00|4339.5|4332|4322.5|4316.5|4341|4339.5|4317|4315|19037
1584696900000|2020-03-20 09:35:00|4322|4316|4309.5|4304|4325|4321|4303|4298|37053
1584697200000|2020-03-20 09:40:00|4305.5|4304.5|4312|4310.5|4338.5|4334|4301.5|4300|60186
1584697500000|2020-03-20 09:45:00|4311.5|4309|4307|4302|4319.5|4317.5|4301.5|4300|61185
1584697800000|2020-03-20 09:50:00|4306.5|4301.5|4310|4306|4315.5|4310.5|4297|4291.5|25082
1584698100000|2020-03-20 09:55:00|4309.5|4307|4294.5|4291|4329|4325|4291|4288|34114
1584698400000|2020-03-20 10:00:00|4295|4291.5|4275|4272|4298|4295|4274|4270.5|26810
1584698700000|2020-03-20 10:05:00|4274.5|4271.5|4267|4261.5|4275|4272.5|4259|4256|71575
1584699300000|2020-03-20 10:15:00|4244.5|4244|4253.5|4248.5|4257|4249.5|4236.5|4235|100205
1584699600000|2020-03-20 10:20:00|4253|4249|4252|4247.5|4253|4249|4239|4233|24596
1584699900000|2020-03-20 10:25:00|4251.5|4245.5|4213.5|4208|4251.5|4245.5|4211|4206|16203
1584700200000|2020-03-20 10:30:00|4212.5|4207|4207|4201|4222.5|4217.5|4194.5|4191.5|28283
1584700500000|2020-03-20 10:35:00|4206.5|4201.5|4219|4212.5|4219|4213|4199|4194|19517
1584700800000|2020-03-20 10:40:00|4219.5|4213|4191.5|4189|4223.5|4218.5|4190.5|4185|27509
1584701100000|2020-03-20 10:45:00|4191|4186.5|4187.5|4182|4192.5|4189|4178.5|4176.5|25939
1584701400000|2020-03-20 10:50:00|4188|4182.5|4165|4161|4205.5|4201.5|4157|4154|126486
1584701700000|2020-03-20 10:55:00|4164.5|4161.5|4188.5|4185|4190|4185|4151|4149|126821
1584702000000|2020-03-20 11:00:00|4185|4184.5|4147|4144|4188.5|4186|4141.5|4139|28862
1584702300000|2020-03-20 11:05:00|4146.5|4143|4143|4138|4149|4145|4123|4121.5|23649
1584702600000|2020-03-20 11:10:00|4142.5|4137.5|4131|4126|4148|4143.5|4126|4122|19829
1584702900000|2020-03-20 11:15:00|4130.5|4125|4125|4117.5|4139|4132.5|4110|4105.5|18353
1584703200000|2020-03-20 11:20:00|4126|4118|4100.5|4092.5|4126.5|4119.5|4093.5|4088.5|16463
1584703500000|2020-03-20 11:25:00|4102|4093|4102|4095|4115|4106|4091.5|4085.5|27298
1584703800000|2020-03-20 11:30:00|4101.5|4095.5|4119.5|4116|4129.5|4122.5|4101.5|4095|12706
1584704100000|2020-03-20 11:35:00|4119|4115.5|4109.5|4103.5|4121|4117|4094|4089|51251
1584704400000|2020-03-20 11:40:00|4110|4104|4112|4107|4115|4109.5|4101|4095|9262
1584704700000|2020-03-20 11:45:00|4111.5|4107.5|4124|4117|4130.5|4126|4111.5|4107|19919
1584705000000|2020-03-20 11:50:00|4124.5|4117.5|4149|4142|4159.5|4155|4122.5|4116.5|144068
1584705300000|2020-03-20 11:55:00|4148.5|4139.5|4151|4147.5|4154.5|4154|4131|4127.5|24047
1584705600000|2020-03-20 12:00:00|4151.5|4166.5|4162.5|4159|4225|4203|4151|4159|85789
1584705900000|2020-03-20 12:05:00|4163|4156|4168|4163.5|4181.5|4180|4159|4156|40708
1584706200000|2020-03-20 12:10:00|4171|4164|4179|4173.5|4182.5|4177.5|4163.5|4160.5|15332
1584706500000|2020-03-20 12:15:00|4178.5|4172.5|4154.5|4151.5|4180|4173|4152|4148.5|46733
1584706800000|2020-03-20 12:20:00|4154|4151|4164|4159|4169|4163.5|4152|4146.5|9782
1584707100000|2020-03-20 12:25:00|4164.5|4157.5|4148|4142.5|4175|4167|4148|4142.5|15944
1584707400000|2020-03-20 12:30:00|4147.5|4140.5|4167.5|4161|4167.5|4161|4140|4138.5|27874
1584707700000|2020-03-20 12:35:00|4167|4161.5|4152.5|4148.5|4171|4166.5|4152.5|4148.5|10913
1584708000000|2020-03-20 12:40:00|4152|4147|4169.5|4166|4180.5|4175|4149|4144|16121
1584708300000|2020-03-20 12:45:00|4171|4166.5|4156.5|4155|4182|4176.5|4154|4149.5|23267
1584708600000|2020-03-20 12:50:00|4157.5|4152|4164.5|4159.5|4166.5|4162|4151|4147|20830
1584708900000|2020-03-20 12:55:00|4164|4159|4151|4145.5|4172.5|4168|4144.5|4141.5|22855
1584709200000|2020-03-20 13:00:00|4150.5|4145|4155.5|4152|4169|4165.5|4142|4138.5|79341
1584709500000|2020-03-20 13:05:00|4155|4151.5|4164|4161|4171|4168|4149.5|4143.5|12763
1584709800000|2020-03-20 13:10:00|4163.5|4160.5|4163.5|4161|4164.5|4164|4151.5|4147|23523
1584710100000|2020-03-20 13:15:00|4163|4159.5|4156.5|4152|4177|4175|4151.5|4147.5|27670
1584710400000|2020-03-20 13:20:00|4157|4152.5|4135|4132|4162.5|4159|4135|4131.5|41124
1584710700000|2020-03-20 13:25:00|4135.5|4132.5|4143|4139.5|4150.5|4148.5|4131|4126.5|36996
1584711000000|2020-03-20 13:30:00|4142.5|4139|4172|4169|4172|4170|4137|4132.5|84764
1584711300000|2020-03-20 13:35:00|4171.5|4167.5|4164.5|4159|4182|4180.5|4161.5|4158.5|47779
1584711600000|2020-03-20 13:40:00|4165|4159.5|4166|4162.5|4177|4175.5|4159|4157|99217
1584711900000|2020-03-20 13:45:00|4165.5|4162|4153|4148|4168|4167|4138.5|4137|62400
1584712200000|2020-03-20 13:50:00|4151.5|4146|4130.5|4127|4167|4160.5|4130.5|4127|38982
1584712500000|2020-03-20 13:55:00|4131.5|4127.5|4138.5|4132|4143.5|4139|4117|4112|64026
1584712800000|2020-03-20 14:00:00|4138|4131.5|4122|4117|4139.5|4136.5|4117.5|4112|62205
1584713100000|2020-03-20 14:05:00|4121.5|4117.5|4121|4115.5|4127|4123|4104|4100|30725
1584713400000|2020-03-20 14:10:00|4120.5|4115|4110.5|4106.5|4121|4117|4105.5|4100.5|20082
1584713700000|2020-03-20 14:15:00|4110|4107|4120.5|4116|4134.5|4129.5|4105|4102|42860
1584714000000|2020-03-20 14:20:00|4120|4115.5|4112.5|4109.5|4120|4115.5|4104|4101.5|73862
1584714300000|2020-03-20 14:25:00|4112|4109|4095|4091|4119.5|4117.5|4092|4090|49520
1584714600000|2020-03-20 14:30:00|4094.5|4090|4075.5|4072.5|4097|4094|4071.5|4068|41003
1584714900000|2020-03-20 14:35:00|4075|4073|4072|4068.5|4081|4077|4063|4060.5|36146
1584715200000|2020-03-20 14:40:00|4072.5|4070|4065|4062.5|4081|4077|4063.5|4062|38167
1584715500000|2020-03-20 14:45:00|4066|4062|4075|4071|4077|4075|4063|4056.5|29426
1584715800000|2020-03-20 14:50:00|4075.5|4071.5|4084|4081.5|4087|4084.5|4071.5|4069.5|48715
1584716100000|2020-03-20 14:55:00|4085|4082|4070.5|4067|4087|4085.5|4064.5|4062.5|48605
1584716400000|2020-03-20 15:00:00|4071|4067.5|4073.5|4071.5|4077.5|4076.5|4067.5|4064|42087
1584716700000|2020-03-20 15:05:00|4074|4072|4060|4058.5|4083.5|4082.5|4052|4050.5|79609
1584717000000|2020-03-20 15:10:00|4060.5|4059|4056.5|4053|4083.5|4081|4056.5|4052.5|74314
1584717300000|2020-03-20 15:15:00|4056|4052.5|4045|4041|4059.5|4057.5|4043|4040.5|44216
1584717600000|2020-03-20 15:20:00|4044.5|4040.5|4027|4023.5|4047.5|4045.5|4027|4023.5|38825
1584717900000|2020-03-20 15:25:00|4026.5|4022|4049|4045.5|4061.5|4059.5|4026|4022|70979
1584718200000|2020-03-20 15:30:00|4048.5|4046|4067.5|4066|4069.5|4066.5|4040|4037.5|129116
1584718500000|2020-03-20 15:35:00|4066|4065.5|4093|4089|4099|4094|4058|4055|64994
1584718800000|2020-03-20 15:40:00|4093.5|4089.5|4107.5|4103.5|4118|4113.5|4091|4087|43047
1584719100000|2020-03-20 15:45:00|4107|4103|4134|4130|4138.5|4134|4102.5|4098.5|28107
1584719400000|2020-03-20 15:50:00|4134.5|4130.5|4134|4132|4146|4140|4116.5|4114|44835
1584719700000|2020-03-20 15:55:00|4134.5|4132.5|4135.5|4135|4150|4148.5|4129|4126|62855
1584720000000|2020-03-20 16:00:00|4136|4136|4149|4147.5|4150|4147.5|4131.5|4129|62899
1584720300000|2020-03-20 16:05:00|4148.5|4146.5|4141|4138|4151.5|4150|4141|4138|35909
1584720600000|2020-03-20 16:10:00|4141.5|4138.5|4149.5|4147.5|4150|4147.5|4138|4137|52821
1584720900000|2020-03-20 16:15:00|4150.5|4148|4142.5|4140|4153|4151|4133|4129.5|39605
1584721200000|2020-03-20 16:20:00|4142|4139.5|4138|4137|4151|4147.5|4136.5|4134|56087
1584721500000|2020-03-20 16:25:00|4139|4137.5|4122.5|4117|4156|4153|4122.5|4117|223817
1584950400000|2020-03-23 08:00:00|3992.5|3963.5|3936|3926.5|3992.5|3980|3927|3918|94420
1584950700000|2020-03-23 08:05:00|3934|3925|3988|3969|4011.5|4001.5|3933|3924.5|57831
1584951000000|2020-03-23 08:10:00|3981|3969.5|3999.5|3983.5|4010|4000|3979.5|3969.5|26002
1584951300000|2020-03-23 08:15:00|3998.5|3981|4012.5|4001|4015.5|4003|3954|3951.5|26214
1584951600000|2020-03-23 08:20:00|4011.5|4001.5|3972|3960|4015|4003.5|3968.5|3958|39506
1584951900000|2020-03-23 08:25:00|3971.5|3960.5|4019|4010|4033|4024.5|3971.5|3960.5|20620
1584952200000|2020-03-23 08:30:00|4023|4010.5|4003|3996|4026|4014.5|3985.5|3974.5|54078
1584952500000|2020-03-23 08:35:00|4002.5|3995.5|4004.5|3997|4011.5|4006|3984.5|3975.5|52520
1584952800000|2020-03-23 08:40:00|4005|3997.5|4012.5|4006|4019.5|4012.5|3996.5|3988|18603
1584953100000|2020-03-23 08:45:00|4006.5|4006.5|3998|3993.5|4023|4016|3997.5|3993|17002
1584953400000|2020-03-23 08:50:00|3998.5|3994|4004.5|4001.5|4013|4010|3989.5|3989|77614
1584953700000|2020-03-23 08:55:00|4006|4005.5|3981.5|3977.5|4011|4009.5|3978.5|3973|53140
1584954000000|2020-03-23 09:00:00|3981|3978|4011|4009|4014.5|4011.5|3977|3973.5|41564
1584954300000|2020-03-23 09:05:00|4010.5|4008.5|4008|4006.5|4018|4016|4003|4000.5|64936
1584954600000|2020-03-23 09:10:00|4006.5|4005|4006.5|4004.5|4018.5|4016.5|4003.5|4000.5|47784
1584954900000|2020-03-23 09:15:00|4007|4005.5|3991|3988.5|4008.5|4007|3988.5|3987|137924
1584955200000|2020-03-23 09:20:00|3990.5|3989|3980|3978|3992.5|3990.5|3970.5|3969.5|120839
1584955500000|2020-03-23 09:25:00|3980.5|3977.5|3987|3985|3988.5|3986|3977|3976|43994
1584955800000|2020-03-23 09:30:00|3987.5|3985.5|4002.5|4000.5|4004|4002|3986|3984|29158
1584956100000|2020-03-23 09:35:00|4003|4001|4033.5|4031|4034.5|4032.5|4003|4001|39091
1584956400000|2020-03-23 09:40:00|4034.5|4031.5|4021.5|4019.5|4040|4037.5|4021.5|4019|27627
1584956700000|2020-03-23 09:45:00|4022|4020|4025|4023|4035.5|4032.5|4021.5|4020|34987
1584957000000|2020-03-23 09:50:00|4025.5|4022|4021.5|4019.5|4026|4024.5|4013.5|4011.5|25442
1584957300000|2020-03-23 09:55:00|4022|4020|4019.5|4017.5|4027|4025|4016.5|4014.5|31801
1584957600000|2020-03-23 10:00:00|4019|4018|4003.5|4002|4019|4018|4000.5|3999.5|33703
1584957900000|2020-03-23 10:05:00|4005|4002.5|4026.5|4024.5|4030|4029|4005|4002.5|28890
1584958200000|2020-03-23 10:10:00|4027|4025|4023.5|4022|4028.5|4026.5|4021|4019.5|44961
1584958500000|2020-03-23 10:15:00|4024|4022.5|4016|4014.5|4025.5|4023.5|4013|4012|35473
1584958800000|2020-03-23 10:20:00|4015.5|4014|4014.5|4013|4020|4018|4009|4007|20007
1584959100000|2020-03-23 10:25:00|4014|4013.5|4026|4024|4027|4025|4011|4009|38948
1584959400000|2020-03-23 10:30:00|4028|4024.5|4024.5|4023.5|4029.5|4028|4020.5|4019|40685
1584959700000|2020-03-23 10:35:00|4024|4022.5|4043.5|4041.5|4044.5|4042|4023|4022|29989
1584960000000|2020-03-23 10:40:00|4044|4042|4041|4038|4048.5|4046|4037.5|4035|25474
1584960300000|2020-03-23 10:45:00|4040.5|4036.5|4049.5|4047.5|4051|4048.5|4039.5|4036|16372
1584960600000|2020-03-23 10:50:00|4050|4048|4048.5|4047|4050.5|4048.5|4041.5|4039|16270
1584960900000|2020-03-23 10:55:00|4049|4047.5|4049|4047|4054|4051.5|4043.5|4041|23511
1584961200000|2020-03-23 11:00:00|4049.5|4047.5|4047|4044.5|4055.5|4052.5|4043.5|4042|27147
1584961500000|2020-03-23 11:05:00|4046.5|4044|4033.5|4031|4047|4044|4033.5|4030.5|27444
1584961800000|2020-03-23 11:10:00|4033|4030|4027|4024.5|4033.5|4032|4019.5|4015.5|42676
1584962100000|2020-03-23 11:15:00|4026.5|4024|4018|4015|4028|4027|4016|4013|16546
1584962400000|2020-03-23 11:20:00|4017.5|4014.5|4027.5|4026|4030.5|4027.5|4017|4014.5|17586
1584962700000|2020-03-23 11:25:00|4028|4025|4012|4009.5|4028|4026.5|4006.5|4003.5|26075
1584963000000|2020-03-23 11:30:00|4013|4010|4008|4005.5|4015.5|4013.5|4004.5|4003|23111
1584963300000|2020-03-23 11:35:00|4007.5|4006|4000|3999|4013.5|4011|3998.5|3995.5|33569
1584963600000|2020-03-23 11:40:00|4000.5|3999.5|3992.5|3990|4008|4004.5|3990.5|3987.5|39285
1584963900000|2020-03-23 11:45:00|3991.5|3989.5|4011.5|4008.5|4012|4008.5|3988.5|3987.5|17939
1584964200000|2020-03-23 11:50:00|4011|4009|3997|3994.5|4020|4017.5|3990.5|3987|32930
1584964500000|2020-03-23 11:55:00|3996.5|3994|4002|3998|4012.5|4009.5|3993.5|3991.5|41037
1584964800000|2020-03-23 12:00:00||3996||3996||3996||3996|0
1584965400000|2020-03-23 12:10:00|4080.5|4073.5|4070.5|4064|4088|4077.5|4044.5|4039|40390
1584965700000|2020-03-23 12:15:00|4070|4064.5|4104.5|4095.5|4119|4111.5|4063|4051|38658
1584966000000|2020-03-23 12:20:00|4104|4095|4116|4105|4174.5|4160.5|4103.5|4095|28449
1584966300000|2020-03-23 12:25:00|4115.5|4104.5|4100.5|4088.5|4116|4109.5|4077.5|4068|30970
1584966600000|2020-03-23 12:30:00|4100|4089|4074|4066.5|4100|4089.5|4058|4047|15929
1584966900000|2020-03-23 12:35:00|4073.5|4067|4056.5|4048|4076|4070.5|4047|4041.5|20693
1584967200000|2020-03-23 12:40:00|4056|4048.5|4074|4070|4082|4076.5|4054|4047|11560
1584967500000|2020-03-23 12:45:00|4073.5|4069.5|4076.5|4074|4079.5|4074|4058.5|4054|49274
1584967800000|2020-03-23 12:50:00|4077|4074.5|4067.5|4065.5|4078.5|4076.5|4054|4053.5|26197
1584968100000|2020-03-23 12:55:00|4067|4065|4049.5|4046.5|4067.5|4065.5|4043.5|4040.5|24218
1584968400000|2020-03-23 13:00:00|4050|4047.5|4058.5|4056|4061|4056.5|4044.5|4040.5|11317
1584968700000|2020-03-23 13:05:00|4059|4056.5|4063|4058.5|4078|4072|4052.5|4047|18656
1584969000000|2020-03-23 13:10:00|4063.5|4059|4058.5|4055|4066|4064|4042.5|4040|33973
1584969300000|2020-03-23 13:15:00|4058|4054.5|4045.5|4042|4058|4054.5|4037|4033|20617
1584969600000|2020-03-23 13:20:00|4045|4041.5|4028|4024.5|4047|4042|4022|4020|16546
1584969900000|2020-03-23 13:25:00|4029|4024|3994|3988.5|4033|4029|3990.5|3988.5|17606
1584970200000|2020-03-23 13:30:00|3993.5|3989.5|3993.5|3989.5|3996.5|3995.5|3970.5|3965.5|42672
1584970500000|2020-03-23 13:35:00|3993|3986.5|3943.5|3939|4007|4004.5|3943|3939|33184
1584970800000|2020-03-23 13:40:00|3944.5|3939.5|3957.5|3952|3975|3968|3943.5|3939|29989
1584971100000|2020-03-23 13:45:00|3957|3951.5|3978.5|3971|3992|3985|3949.5|3944.5|42760
1584971400000|2020-03-23 13:50:00|3981|3971.5|3991.5|3989|4003|3998.5|3973|3970.5|71576
1584971700000|2020-03-23 13:55:00|3991|3988.5|4003|3998|4015.5|4012.5|3991|3988.5|48103
1584972000000|2020-03-23 14:00:00|4002.5|3998.5|4001.5|3998|4006|4002|3975.5|3971|83299
1584972300000|2020-03-23 14:05:00|4001|3998.5|4019|4016.5|4024|4020|3998|3995|30335
1584972600000|2020-03-23 14:10:00|4019.5|4017|4018|4016|4024.5|4021.5|4008|4007.5|52384
1584972900000|2020-03-23 14:15:00|4021|4016.5|3986|3982|4024|4021.5|3981|3978|45527
1584973200000|2020-03-23 14:20:00|3985|3981.5|3990|3986|3990.5|3987|3967|3963.5|59943
1584973500000|2020-03-23 14:25:00|3989.5|3986.5|3976|3974|4004.5|4002.5|3976|3973.5|42462
1584973800000|2020-03-23 14:30:00|3975.5|3973.5|3967.5|3964.5|3975.5|3973.5|3952.5|3950|63127
1584974100000|2020-03-23 14:35:00|3969|3965.5|3993|3990.5|3996.5|3992.5|3962.5|3960|47242
1584974400000|2020-03-23 14:40:00|3992.5|3989.5|3997.5|3995|4001.5|3999.5|3979.5|3977|54245
1584974700000|2020-03-23 14:45:00|3998|3995.5|3966|3963|3999|3996.5|3958.5|3955.5|33824
1584975000000|2020-03-23 14:50:00|3966.5|3963.5|3952.5|3950|3975.5|3973|3944|3942|837720
1584975300000|2020-03-23 14:55:00|3952|3949|3933.5|3930|3959|3956|3931|3927.5|28727
1584975600000|2020-03-23 15:00:00|3934|3930.5|3923|3919.5|3940|3935|3915.5|3911.5|30734
1584975900000|2020-03-23 15:05:00|3923.5|3920|3941.5|3939|3946.5|3944|3921.5|3918.5|34965
1584976200000|2020-03-23 15:10:00|3942|3939.5|3939|3936|3950.5|3948.5|3930.5|3929|28210
1584976500000|2020-03-23 15:15:00|3939.5|3936.5|3941.5|3938.5|3950|3947|3938.5|3934.5|32182
1584976800000|2020-03-23 15:20:00|3941|3937.5|3933.5|3930|3948.5|3945.5|3931.5|3928.5|31345
1584977100000|2020-03-23 15:25:00|3933|3930.5|3924|3920.5|3940|3937|3922|3920|32169
1584977400000|2020-03-23 15:30:00|3923.5|3921|3930|3927.5|3940|3938.5|3922|3920|53956
1584977700000|2020-03-23 15:35:00|3929.5|3926.5|3899.5|3898.5|3929.5|3926.5|3899.5|3898|68443
1584978000000|2020-03-23 15:40:00|3899|3898|3888|3886|3907.5|3906|3887.5|3885.5|79397
1584978300000|2020-03-23 15:45:00|3888.5|3886.5|3894.5|3893|3896|3894.5|3885|3883|58462
1584978600000|2020-03-23 15:50:00|3894|3892.5|3902.5|3901|3911.5|3910.5|3891|3889.5|64436
1584978900000|2020-03-23 15:55:00|3902|3900.5|3913|3911|3915.5|3914.5|3886|3884|95563
1584979200000|2020-03-23 16:00:00|3912.5|3911.5|3927.5|3926.5|3935|3933.5|3910|3908|36053
1584979500000|2020-03-23 16:05:00|3928|3927|3905|3903.5|3931|3929|3905|3903|52042
1584979800000|2020-03-23 16:10:00|3905.5|3904|3917|3914.5|3918.5|3915.5|3892.5|3890|58334
1584980100000|2020-03-23 16:15:00|3916.5|3915|3935|3932|3941.5|3939|3907.5|3906.5|50065
1584980400000|2020-03-23 16:20:00|3935.5|3932.5|3924|3921.5|3940|3939.5|3923.5|3921|54945
1584980700000|2020-03-23 16:25:00|3925|3922|3906.5|3903.5|3925.5|3924.5|3893.5|3890|54694
1585036800000|2020-03-24 08:00:00|3987.5|3961|3938.5|3928|3987.5|3970.5|3924|3919|84965
1585037100000|2020-03-24 08:05:00|3941|3928.5|3952.5|3943.5|4011|3986|3929.5|3921|31743
1585037400000|2020-03-24 08:10:00|3952|3944|3986.5|3977.5|3999|3992.5|3947.5|3936.5|29297
1585037700000|2020-03-24 08:15:00|3986|3978|3971.5|3964|3986.5|3981.5|3956|3946|36522
1585038000000|2020-03-24 08:20:00|3971|3962.5|3977.5|3968|3978|3973|3935.5|3925|35900
1585038300000|2020-03-24 08:25:00|3978|3968.5|3931.5|3925.5|3978|3970|3930.5|3925|49035
1585038600000|2020-03-24 08:30:00|3932|3926|3909|3905.5|3932|3927|3903|3900|49155
1585038900000|2020-03-24 08:35:00|3908.5|3905|3911.5|3908|3922|3917.5|3895|3886.5|65220
1585039200000|2020-03-24 08:40:00|3911|3908.5|3902.5|3899|3919|3912|3894|3887.5|16266
1585039500000|2020-03-24 08:45:00|3903.5|3899.5|3904|3900|3922.5|3916.5|3887.5|3884|28727
1585039800000|2020-03-24 08:50:00|3903|3900.5|3915|3910.5|3918|3913|3893|3889.5|28792
1585040100000|2020-03-24 08:55:00|3914.5|3911|3909|3905.5|3917|3915|3905.5|3900|17248
1585040400000|2020-03-24 09:00:00|3908.5|3904.5|3895|3890.5|3910.5|3908|3892|3889.5|33964
1585040700000|2020-03-24 09:05:00|3894.5|3890|3891.5|3888.5|3898.5|3896|3887.5|3885|23268
1585041000000|2020-03-24 09:10:00|3892|3889|3886|3883.5|3893|3891|3885|3881.5|44246
1585041300000|2020-03-24 09:15:00|3885.5|3882.5|3881.5|3879|3898.5|3896|3881.5|3878.5|35568
1585041600000|2020-03-24 09:20:00|3882|3879.5|3885|3883|3887.5|3885.5|3878.5|3877|62812
1585041900000|2020-03-24 09:25:00|3886|3883.5|3890.5|3888.5|3900|3898|3884.5|3881|45986
1585042200000|2020-03-24 09:30:00|3891|3889|3876|3874|3896|3893.5|3874.5|3872.5|42701
1585042500000|2020-03-24 09:35:00|3875.5|3872.5|3875.5|3872|3884.5|3882|3866|3863.5|43833
1585042800000|2020-03-24 09:40:00|3876|3872.5|3898|3895|3900|3897|3875|3872|25087
1585043100000|2020-03-24 09:45:00|3898.5|3895.5|3912.5|3910|3916|3913|3897|3894.5|32328
1585043400000|2020-03-24 09:50:00|3914|3910.5|3927.5|3924.5|3929|3925.5|3911.5|3909.5|51962
1585043700000|2020-03-24 09:55:00|3927|3924|3911.5|3911|3928|3926|3907|3905.5|32509
1585044000000|2020-03-24 10:00:00|3911|3909.5|3895|3894|3911.5|3909.5|3890.5|3888.5|26497
1585044300000|2020-03-24 10:05:00|3894.5|3893.5|3913|3911.5|3915.5|3913.5|3894.5|3893|37221
1585044600000|2020-03-24 10:10:00|3912.5|3911|3911.5|3909.5|3927|3924.5|3910.5|3908.5|21839
1585044900000|2020-03-24 10:15:00|3911|3908.5|3896|3894|3911.5|3910|3895|3893|22043
1585045200000|2020-03-24 10:20:00|3896.5|3894.5|3890.5|3888.5|3901.5|3899.5|3889.5|3888.5|30274
1585045500000|2020-03-24 10:25:00|3890|3888|3883|3881|3890|3888|3872.5|3871|26075
1585045800000|2020-03-24 10:30:00|3882.5|3880.5|3888|3885.5|3892.5|3890.5|3882|3879|19842
1585046100000|2020-03-24 10:35:00|3887.5|3885|3874.5|3872.5|3894.5|3892.5|3871.5|3870|26686
1585046400000|2020-03-24 10:40:00|3875|3873|3872|3870.5|3879.5|3878|3863.5|3860.5|24700
1585046700000|2020-03-24 10:45:00|3871.5|3869.5|3877.5|3876|3877.5|3876|3867|3864|27820
1585047000000|2020-03-24 10:50:00|3878|3876.5|3885|3883.5|3889|3887.5|3878|3876.5|33634
1585047300000|2020-03-24 10:55:00|3885.5|3884|3889.5|3888|3889.5|3888|3880.5|3879|30467
1585047600000|2020-03-24 11:00:00|3890|3888.5|3897.5|3896.5|3902.5|3900|3889.5|3887.5|37401
1585047900000|2020-03-24 11:05:00|3898|3896|3893.5|3892|3898|3896|3889|3886.5|24628
1585048200000|2020-03-24 11:10:00|3893|3891.5|3901.5|3899.5|3906.5|3904.5|3893|3891|32347
1585048500000|2020-03-24 11:15:00|3902|3900|3888|3886.5|3902.5|3901.5|3887|3885.5|36840
1585048800000|2020-03-24 11:20:00|3888.5|3886|3892.5|3890.5|3894|3892.5|3880.5|3879.5|23323
1585049100000|2020-03-24 11:25:00|3892|3890|3907.5|3905|3908.5|3906.5|3891|3889.5|31200
1585049400000|2020-03-24 11:30:00|3907|3904.5|3914|3912|3917|3914.5|3905.5|3904|13757
1585049700000|2020-03-24 11:35:00|3915.5|3912.5|3923.5|3921.5|3926.5|3924.5|3914|3912.5|19866
1585050000000|2020-03-24 11:40:00|3923|3920.5|3917|3915.5|3926|3924|3910.5|3908|15400
1585050300000|2020-03-24 11:45:00|3916.5|3915|3917|3915.5|3924.5|3922|3913|3911.5|16099
1585050600000|2020-03-24 11:50:00|3917.5|3916|3932|3929.5|3933.5|3931|3917|3916|31488
1585050900000|2020-03-24 11:55:00|3931.5|3928.5|3907.5|3905|3933.5|3931.5|3907.5|3904.5|51928
1585051200000|2020-03-24 12:00:00|3921|3906|3905|3903|3921|3912|3905|3893.5|21211
1585051500000|2020-03-24 12:05:00|3906|3903.5|3898|3896.5|3906|3904.5|3897.5|3896.5|36682
1585051800000|2020-03-24 12:10:00|3897.5|3896|3900|3898|3912.5|3910|3897.5|3896|32618
1585052100000|2020-03-24 12:15:00|3898.5|3897.5|3875|3873|3899|3897.5|3873|3870.5|36055
1585052400000|2020-03-24 12:20:00|3874.5|3872.5|3878.5|3876.5|3889.5|3887|3873.5|3871.5|26129
1585052700000|2020-03-24 12:25:00|3878|3876|3884|3881.5|3885|3883.5|3871|3869|25175
1585053000000|2020-03-24 12:30:00|3883.5|3883|3866|3864.5|3888.5|3887.5|3866|3864|30863
1585053300000|2020-03-24 12:35:00|3867|3864|3878|3876.5|3881.5|3879|3865|3862.5|20423
1585053600000|2020-03-24 12:40:00|3878.5|3877|3873.5|3872|3878.5|3877|3868|3867|24565
1585053900000|2020-03-24 12:45:00|3874|3872.5|3874|3871|3880|3878|3863|3861|36635
1585054200000|2020-03-24 12:50:00|3873.5|3870.5|3857.5|3856|3875|3872.5|3857.5|3855.5|28302
1585054500000|2020-03-24 12:55:00|3857|3856.5|3857.5|3856|3861|3859|3847|3845|52823
1585054800000|2020-03-24 13:00:00|3857|3856.5|3867|3865.5|3868.5|3866|3853|3850.5|34614
1585055100000|2020-03-24 13:05:00|3865|3864|3886|3884.5|3888|3886|3864.5|3863|24136
1585055400000|2020-03-24 13:10:00|3886.5|3885|3884.5|3882.5|3889|3887|3879|3878|50236
1585055700000|2020-03-24 13:15:00|3885.5|3882|3876.5|3874|3892|3889.5|3871|3868.5|36193
1585056000000|2020-03-24 13:20:00|3877.5|3874.5|3903.5|3900.5|3904|3901.5|3873|3871.5|22519
1585056300000|2020-03-24 13:25:00|3904|3899.5|3895|3892.5|3904.5|3899.5|3879|3876|27193
1585056600000|2020-03-24 13:30:00|3894.5|3892|3911|3906.5|3917.5|3914|3842.5|3832.5|114389
1585056900000|2020-03-24 13:35:00|3910.5|3906|3897|3893|3911|3909.5|3884.5|3878.5|54390
1585057200000|2020-03-24 13:40:00|3896.5|3892.5|3884.5|3880.5|3897.5|3894|3870|3866.5|42639
1585057500000|2020-03-24 13:45:00|3884|3878.5|3881.5|3879|3888.5|3883.5|3869.5|3868|30876
1585057800000|2020-03-24 13:50:00|3883|3879.5|3885|3883.5|3892.5|3890|3876|3872|25559
1585058100000|2020-03-24 13:55:00|3885.5|3884|3871.5|3867.5|3894.5|3892.5|3870|3863|26612
1585058400000|2020-03-24 14:00:00|3872|3868|3856|3854|3884|3877|3852|3850|40865
1585058700000|2020-03-24 14:05:00|3856.5|3854.5|3854.5|3853|3860|3857.5|3840.5|3839.5|104050
1585059000000|2020-03-24 14:10:00|3854|3852.5|3865.5|3864|3866.5|3864|3848|3847|47028
1585059300000|2020-03-24 14:15:00|3866.5|3864.5|3863|3862|3872|3870|3855|3851.5|36266
1585059600000|2020-03-24 14:20:00|3862.5|3860.5|3873.5|3871.5|3878.5|3876.5|3862|3860.5|31853
1585059900000|2020-03-24 14:25:00|3874.5|3872|3874|3872.5|3883|3882|3873|3871.5|38898
1585060200000|2020-03-24 14:30:00|3873.5|3872|3873|3872|3886|3884|3871.5|3870.5|103481
1585060500000|2020-03-24 14:35:00|3872.5|3871.5|3876.5|3875|3877|3875|3864.5|3863|67973
1585060800000|2020-03-24 14:40:00|3877|3874.5|3903.5|3900.5|3912|3910|3876|3874.5|84689
1585061100000|2020-03-24 14:45:00|3903|3900|3901.5|3899.5|3905|3903|3894.5|3892|45702
1585061400000|2020-03-24 14:50:00|3902.5|3900|3903.5|3902|3921.5|3920|3901.5|3899.5|77269
1585061700000|2020-03-24 14:55:00|3903|3901.5|3918|3916|3919.5|3917.5|3899.5|3897|79422
1585062000000|2020-03-24 15:00:00|3918.5|3916.5|3918.5|3917|3922.5|3920|3900.5|3900|77437
1585062300000|2020-03-24 15:05:00|3919|3917.5|3916.5|3915|3925.5|3923|3910|3908|65701
1585062600000|2020-03-24 15:10:00|3917|3914|3930|3927.5|3936.5|3934.5|3910|3908.5|74379
1585062900000|2020-03-24 15:15:00|3929|3927|3920.5|3918.5|3931.5|3929.5|3915.5|3913.5|66962
1585063200000|2020-03-24 15:20:00|3920|3918|3907.5|3905.5|3924|3922|3907|3905|65099
1585063500000|2020-03-24 15:25:00|3908|3906|3909.5|3907|3917|3915|3900.5|3898|54777
1585063800000|2020-03-24 15:30:00|3910|3907.5|3891|3889|3913.5|3911.5|3889|3887.5|63286
1585064100000|2020-03-24 15:35:00|3890.5|3888.5|3907|3905.5|3907.5|3906|3890|3887.5|62091
1585064400000|2020-03-24 15:40:00|3907.5|3905|3907.5|3905.5|3920|3918|3905.5|3904.5|70306
1585064700000|2020-03-24 15:45:00|3908|3906.5|3914|3912.5|3914.5|3913|3904.5|3903|60148
1585065000000|2020-03-24 15:50:00|3914.5|3913|3917|3915.5|3924.5|3923|3905.5|3904.5|57068
1585065300000|2020-03-24 15:55:00|3917.5|3915|3931.5|3930|3933|3932.5|3917.5|3915|68729
1585065600000|2020-03-24 16:00:00|3932|3929.5|3919|3918|3937|3936.5|3912.5|3911|84553
1585065900000|2020-03-24 16:05:00|3918.5|3917|3919.5|3918|3919.5|3918.5|3904.5|3903|57102
1585066200000|2020-03-24 16:10:00|3919|3918.5|3903.5|3902.5|3920|3919|3900.5|3899|58497
1585066500000|2020-03-24 16:15:00|3903|3901.5|3896.5|3895.5|3908|3906|3891.5|3890|68708
1585066800000|2020-03-24 16:20:00|3897|3896|3906.5|3905|3907.5|3906|3895.5|3894|67617
1585067100000|2020-03-24 16:25:00|3906|3905.5|3934|3932.5|3938.5|3935.5|3906|3905|93153
1585123200000|2020-03-25 08:00:00|4023|4017|3935|3928|4029.5|4028.5|3910|3909|89602
1585123500000|2020-03-25 08:05:00|3936|3928.5|3947.5|3940.5|3975.5|3967|3929|3922|143995
1585123800000|2020-03-25 08:10:00|3947|3939.5|3972.5|3968|4022|4016|3936|3935|175728
1585124100000|2020-03-25 08:15:00|3972|3967.5|3995.5|3987.5|4000|3994.5|3968.5|3959|46083
1585124400000|2020-03-25 08:20:00|3995|3987|4001|3996.5|4013.5|4005|3993.5|3985.5|52724
1585124700000|2020-03-25 08:25:00|4000.5|3995.5|4001|3997|4013.5|4007.5|3994.5|3990|49707
1585125000000|2020-03-25 08:30:00|4002|3999|4004.5|4000|4019|4014|3993.5|3986.5|115136
1585125300000|2020-03-25 08:35:00|4005|4000.5|4004|3999.5|4013.5|4008|3990.5|3986|37797
1585125600000|2020-03-25 08:40:00|4005|4000|4015|4010|4035.5|4028|3997.5|3996.5|70191
1585125900000|2020-03-25 08:45:00|4014.5|4009.5|4015|4011|4025|4021|4001|3998|74270
1585126200000|2020-03-25 08:50:00|4015.5|4011.5|4034.5|4031|4038|4035|4015|4011|32427
1585126500000|2020-03-25 08:55:00|4034|4030|4043.5|4040.5|4062.5|4059|4032.5|4028.5|38076
1585126800000|2020-03-25 09:00:00|4044|4041|4039|4036|4046.5|4044.5|4020|4016|32102
1585127100000|2020-03-25 09:05:00|4039.5|4036.5|4081.5|4077|4083|4078.5|4025.5|4021|52020
1585127400000|2020-03-25 09:10:00|4082.5|4076.5|4052|4048|4082.5|4077|4049|4043.5|22823
1585127700000|2020-03-25 09:15:00|4052.5|4048.5|4048.5|4043.5|4061.5|4061|4042|4037|46588
1585128000000|2020-03-25 09:20:00|4048|4043|4042.5|4039.5|4052|4048|4036.5|4034|42054
1585128300000|2020-03-25 09:25:00|4043|4040|4023.5|4019|4045|4040.5|4021.5|4018.5|35622
1585128600000|2020-03-25 09:30:00|4023|4018.5|3981|3978|4023|4020|3973|3971.5|49986
1585128900000|2020-03-25 09:35:00|3982.5|3978.5|3975|3972.5|3990|3986|3971.5|3968.5|20580
1585129200000|2020-03-25 09:40:00|3974.5|3971|3953|3950.5|3974.5|3971|3949.5|3946.5|50040
1585129500000|2020-03-25 09:45:00|3952.5|3950|3959|3955.5|3966|3964.5|3947|3944.5|39052
1585129800000|2020-03-25 09:50:00|3958.5|3957.5|3951|3948.5|3965.5|3961.5|3944|3943|36351
1585130100000|2020-03-25 09:55:00|3951.5|3949|3951.5|3948|3957|3954|3932|3929|69969
1585130400000|2020-03-25 10:00:00|3951|3947.5|3966.5|3963.5|3967|3963.5|3945|3942|25254
1585130700000|2020-03-25 10:05:00|3967.5|3964|3960|3957|3974|3970.5|3959|3956|30394
1585131000000|2020-03-25 10:10:00|3960.5|3957.5|3979.5|3978|3986|3983.5|3957.5|3955|46683
1585131300000|2020-03-25 10:15:00|3981|3978.5|3979|3976.5|3989.5|3987|3966.5|3963|41712
1585131600000|2020-03-25 10:20:00|3978.5|3975.5|3984|3981|3993|3989.5|3977|3974.5|35758
1585131900000|2020-03-25 10:25:00|3983.5|3980.5|3954.5|3952|3993|3990|3953|3949.5|62871
1585132200000|2020-03-25 10:30:00|3955|3951|3942|3938.5|3965|3963|3942|3938.5|40052
1585132500000|2020-03-25 10:35:00|3941.5|3939|3933|3929.5|3944.5|3942.5|3932.5|3928.5|28332
1585132800000|2020-03-25 10:40:00|3932.5|3928|3939.5|3936.5|3944|3942|3921.5|3917|29938
1585133100000|2020-03-25 10:45:00|3939|3935.5|3935|3932.5|3943.5|3940|3914.5|3912.5|61165
1585133400000|2020-03-25 10:50:00|3934.5|3931.5|3912|3908.5|3938.5|3935|3909|3905|39867
1585133700000|2020-03-25 10:55:00|3911.5|3909|3927.5|3925|3929|3926.5|3908|3905|21602
1585134000000|2020-03-25 11:00:00|3928.5|3925.5|3931|3927|3937.5|3933.5|3923.5|3921|14731
1585134300000|2020-03-25 11:05:00|3930.5|3927.5|3955|3950.5|3977.5|3975|3930|3927|57426
1585134600000|2020-03-25 11:10:00|3954.5|3949.5|3953.5|3950|3955|3951|3935.5|3932|25978
1585134900000|2020-03-25 11:15:00|3954|3950.5|3952|3948.5|3961.5|3957.5|3933|3932|18971
1585135200000|2020-03-25 11:20:00|3951.5|3948|3970|3966.5|3971.5|3966.5|3944.5|3940|14468
1585135500000|2020-03-25 11:25:00|3972.5|3966|3955|3950|3973|3968.5|3949.5|3945|18565
1585135800000|2020-03-25 11:30:00|3955.5|3950.5|3934|3931.5|3964|3959|3929.5|3926.5|23889
1585136100000|2020-03-25 11:35:00|3933.5|3930.5|3943.5|3940.5|3947.5|3943|3926|3924|32077
1585136400000|2020-03-25 11:40:00|3944|3940|3960|3957|3960|3957.5|3939.5|3937|19032
1585136700000|2020-03-25 11:45:00|3959.5|3956.5|3947.5|3945.5|3962|3959.5|3944|3942|25418
1585137000000|2020-03-25 11:50:00|3948.5|3946.5|3950.5|3948.5|3953.5|3951.5|3938.5|3936|29807
1585137300000|2020-03-25 11:55:00|3951.5|3949|3975|3973.5|3975|3973.5|3947.5|3945.5|29095
1585137600000|2020-03-25 12:00:00|3971.5|3972.5|3991.5|3988|3993.5|3991|3969|3967.5|34088
1585137900000|2020-03-25 12:05:00|3992.5|3988.5|3986.5|3983.5|3993.5|3990.5|3980.5|3978|43367
1585138200000|2020-03-25 12:10:00|3987|3984|3987.5|3985|3994.5|3992.5|3984|3982.5|37495
1585138500000|2020-03-25 12:15:00|3987|3984.5|3987|3984.5|3993.5|3991.5|3983|3981|21470
1585138800000|2020-03-25 12:20:00|3986.5|3983.5|3972.5|3970.5|3987|3985|3967.5|3965.5|21605
1585139100000|2020-03-25 12:25:00|3973|3971|3976.5|3974|3977|3974.5|3962|3960|22696
1585139400000|2020-03-25 12:30:00|3977|3974.5|3974|3971.5|3982|3979.5|3972|3970|33507
1585139700000|2020-03-25 12:35:00|3974.5|3972|3943|3940.5|3983|3981.5|3943|3939.5|44056
1585140000000|2020-03-25 12:40:00|3943.5|3941|3940|3937.5|3958.5|3956|3939|3935.5|32871
1585140300000|2020-03-25 12:45:00|3940.5|3938|3917|3914|3943|3940.5|3914|3910|17147
1585140600000|2020-03-25 12:50:00|3917.5|3914.5|3931.5|3928.5|3943.5|3941.5|3917.5|3914.5|16574
1585140900000|2020-03-25 12:55:00|3931|3929|3940.5|3936.5|3941|3938|3930.5|3927.5|13652
1585141200000|2020-03-25 13:00:00|3940|3936|3938.5|3935.5|3943|3939|3932|3929|11734
1585141500000|2020-03-25 13:05:00|3938|3935|3943.5|3942|3946|3943.5|3928|3925.5|30975
1585141800000|2020-03-25 13:10:00|3944|3942.5|3945|3942|3953.5|3950.5|3934.5|3934|21112
1585142100000|2020-03-25 13:15:00|3944.5|3942.5|3953.5|3952|3954|3952|3935|3933|21482
1585142400000|2020-03-25 13:20:00|3954|3952.5|3940.5|3937.5|3957|3954|3936|3934|20533
1585142700000|2020-03-25 13:25:00|3941|3938|3934|3931|3948|3945.5|3932.5|3930|21502
1585143000000|2020-03-25 13:30:00|3934.5|3931.5|3938.5|3935.5|3942.5|3938.5|3913|3910|56152
1585143300000|2020-03-25 13:35:00|3938|3935|3942|3940|3943|3941.5|3928.5|3926.5|59127
1585143600000|2020-03-25 13:40:00|3941.5|3939|3944|3941|3947|3944.5|3931|3927.5|50648
1585143900000|2020-03-25 13:45:00|3944.5|3941.5|3946|3943.5|3961.5|3958|3939.5|3937|41306
1585144200000|2020-03-25 13:50:00|3947|3944|3942|3940|3954|3953|3939.5|3937|56041
1585144500000|2020-03-25 13:55:00|3942.5|3940.5|3924|3921|3943.5|3941.5|3924|3921|49736
1585144800000|2020-03-25 14:00:00|3923.5|3920|3932.5|3930.5|3935|3933|3920.5|3918|52150
1585145100000|2020-03-25 14:05:00|3933|3931|3929|3926.5|3943.5|3941.5|3926|3922.5|50383
1585145400000|2020-03-25 14:10:00|3929.5|3927|3925|3922.5|3930.5|3927.5|3901|3897|95106
1585145700000|2020-03-25 14:15:00|3925.5|3923|3933|3930|3943.5|3941|3925.5|3922|53443
1585146000000|2020-03-25 14:20:00|3932.5|3929.5|3948.5|3946.5|3950.5|3949|3930.5|3928|41305
1585146300000|2020-03-25 14:25:00|3948|3946|3947|3944.5|3948.5|3948|3938.5|3936.5|45822
1585146600000|2020-03-25 14:30:00|3947.5|3944|3940|3938|3951.5|3950.5|3930|3927|118975
1585146900000|2020-03-25 14:35:00|3940.5|3937.5|3928|3926|3940.5|3938.5|3925.5|3924|48220
1585147200000|2020-03-25 14:40:00|3928.5|3926.5|3930.5|3928.5|3933|3931.5|3926|3924|29726
1585147500000|2020-03-25 14:45:00|3931|3929|3931|3929|3937.5|3935.5|3926.5|3923|55431
1585147800000|2020-03-25 14:50:00|3930.5|3928.5|3938.5|3936|3944|3942.5|3928.5|3927|545866
1585148100000|2020-03-25 14:55:00|3938|3936.5|3938.5|3936.5|3949|3947|3938|3935.5|91280
1585148400000|2020-03-25 15:00:00|3939.5|3936|3930.5|3928.5|3944|3942.5|3925.5|3923|75998
1585148700000|2020-03-25 15:05:00|3930|3929|3941.5|3939.5|3944|3942.5|3928|3926|63168
1585149000000|2020-03-25 15:10:00|3942|3940|3951|3949|3953.5|3950|3938|3936.5|85209
1585149300000|2020-03-25 15:15:00|3950.5|3948.5|3949.5|3948|3953|3951|3942.5|3940|47833
1585149600000|2020-03-25 15:20:00|3950.5|3947.5|3932.5|3930|3955|3952|3926.5|3924.5|36651
1585149900000|2020-03-25 15:25:00|3933|3930.5|3937.5|3935.5|3946.5|3944|3933|3930.5|38564
1585150200000|2020-03-25 15:30:00|3937|3935|3938|3936.5|3941.5|3939.5|3929.5|3927.5|94130
1585150500000|2020-03-25 15:35:00|3937.5|3936|3935|3934|3942|3940.5|3933|3931.5|131231
1585150800000|2020-03-25 15:40:00|3935.5|3934.5|3919|3917|3936.5|3936|3918|3916|54248
1585151100000|2020-03-25 15:45:00|3918.5|3916.5|3914|3911.5|3918.5|3916.5|3910.5|3909.5|56488
1585151400000|2020-03-25 15:50:00|3914.5|3912|3923|3922|3923.5|3922|3912|3911|62538
1585151700000|2020-03-25 15:55:00|3923.5|3922.5|3938.5|3937.5|3940|3938.5|3916.5|3915|48407
1585152000000|2020-03-25 16:00:00|3939|3938|3946.5|3945|3947.5|3946|3936|3933.5|53507
1585152300000|2020-03-25 16:05:00|3946|3944.5|3936|3934|3947|3945|3936|3934|27702
1585152600000|2020-03-25 16:10:00|3936.5|3934.5|3939|3938|3941.5|3940|3933|3931.5|39794
1585152900000|2020-03-25 16:15:00|3938.5|3937.5|3943.5|3942|3951.5|3950|3937.5|3936|71893
1585153200000|2020-03-25 16:20:00|3944|3942.5|3950.5|3948.5|3953.5|3953|3940.5|3939|114335
1585153500000|2020-03-25 16:25:00|3951|3949|3940.5|3938|3957|3955.5|3940.5|3937.5|134797
1585209600000|2020-03-26 08:00:00|3940|3927.5|3947.5|3937.5|3969.5|3962.5|3929.5|3927.5|24762
1585209900000|2020-03-26 08:05:00|3947|3938|3938.5|3935.5|3947|3940.5|3921|3914|64845
1585210200000|2020-03-26 08:10:00|3935.5|3935|3933.5|3931.5|3943.5|3936.5|3921|3916|34421
1585210500000|2020-03-26 08:15:00|3933|3930|3924.5|3922.5|3943.5|3939.5|3910.5|3908|68565
1585210800000|2020-03-26 08:20:00|3925.5|3923|3915.5|3912|3936.5|3934|3908|3905|39492
1585211100000|2020-03-26 08:25:00|3916|3912.5|3916.5|3913|3933|3929.5|3910.5|3908|33146
1585211400000|2020-03-26 08:30:00|3916|3912.5|3923|3920|3938|3933.5|3913.5|3909.5|45901
1585211700000|2020-03-26 08:35:00|3922.5|3920.5|3913.5|3911|3924.5|3923|3904|3900|58705
1585212000000|2020-03-26 08:40:00|3913|3909.5|3898.5|3895|3914|3910|3886.5|3884|40586
1585212300000|2020-03-26 08:45:00|3899|3895.5|3910.5|3908|3914.5|3911|3891|3888.5|29198
1585212600000|2020-03-26 08:50:00|3910|3907|3911.5|3908.5|3915|3911.5|3890|3887.5|42254
1585212900000|2020-03-26 08:55:00|3912|3909|3922.5|3919.5|3924|3920.5|3903.5|3900|30352
1585213200000|2020-03-26 09:00:00|3922|3919|3933|3929.5|3933|3930.5|3916.5|3914|38061
1585213500000|2020-03-26 09:05:00|3932.5|3929|3935.5|3933|3937|3934|3921|3918|30899
1585213800000|2020-03-26 09:10:00|3936|3931.5|3935|3932.5|3947|3944.5|3933.5|3930|16353
1585214100000|2020-03-26 09:15:00|3934.5|3932|3933.5|3931|3945.5|3941.5|3925|3921.5|22638
1585214400000|2020-03-26 09:20:00|3933|3931.5|3941|3938.5|3943|3941|3926|3925|18387
1585214700000|2020-03-26 09:25:00|3941.5|3939|3943|3940|3955|3952.5|3939|3937.5|15081
1585215000000|2020-03-26 09:30:00|3942.5|3939.5|3942.5|3940.5|3947.5|3945|3936.5|3934.5|14970
1585215300000|2020-03-26 09:35:00|3943.5|3941|3949|3947.5|3952|3949.5|3943|3941|9672
1585215600000|2020-03-26 09:40:00|3948.5|3948|3931|3929|3956.5|3955|3931|3928|27247
1585215900000|2020-03-26 09:45:00|3930.5|3928|3943|3941|3948|3945|3923|3922|20846
1585216200000|2020-03-26 09:50:00|3943.5|3941.5|3932|3930|3946.5|3944|3930.5|3928.5|18770
1585216500000|2020-03-26 09:55:00|3932.5|3930.5|3945|3943|3948.5|3946|3932.5|3930.5|16274
1585216800000|2020-03-26 10:00:00|3945.5|3942.5|3944.5|3942.5|3961.5|3959.5|3941.5|3940|46381
1585217100000|2020-03-26 10:05:00|3944|3943|3971|3968.5|3973.5|3971.5|3942.5|3941|77868
1585217400000|2020-03-26 10:10:00|3972.5|3969|3959.5|3956.5|3975|3973|3950|3946.5|18622
1585217700000|2020-03-26 10:15:00|3959|3955.5|3961.5|3959|3970|3967.5|3953|3950|17114
1585218000000|2020-03-26 10:20:00|3962|3959.5|3959.5|3957.5|3963|3961|3955|3951.5|17028
1585218300000|2020-03-26 10:25:00|3960|3958|3970|3968.5|3981.5|3978.5|3959|3957|38723
1585218600000|2020-03-26 10:30:00|3971.5|3969|3981.5|3979|3987|3984|3971.5|3969|30195
1585218900000|2020-03-26 10:35:00|3982|3979.5|3985.5|3984|3988|3986|3978|3977|29161
1585219200000|2020-03-26 10:40:00|3985|3983.5|3979|3976.5|3991|3988.5|3979|3976.5|19416
1585219500000|2020-03-26 10:45:00|3980|3977|3979|3976.5|3980|3977.5|3969.5|3968.5|31709
1585219800000|2020-03-26 10:50:00|3979.5|3977|3969|3968|3982.5|3980|3966.5|3966|29974
1585220100000|2020-03-26 10:55:00|3968.5|3967.5|3968|3966|3970|3968|3961|3959.5|32679
1585220400000|2020-03-26 11:00:00|3967.5|3965.5|3955|3954|3968.5|3967|3954.5|3953.5|26203
1585220700000|2020-03-26 11:05:00|3954.5|3953|3947.5|3946|3955.5|3954|3941|3939.5|24511
1585221000000|2020-03-26 11:10:00|3948|3946.5|3945.5|3943|3952|3951|3945|3943|15755
1585221300000|2020-03-26 11:15:00|3946|3943.5|3947.5|3945.5|3949|3946.5|3939|3936.5|11681
1585221600000|2020-03-26 11:20:00|3948.5|3946|3947.5|3946|3955.5|3954|3945.5|3943|17612
1585221900000|2020-03-26 11:25:00|3948|3946.5|3944.5|3943|3952.5|3951.5|3940.5|3938.5|18782
1585222200000|2020-03-26 11:30:00|3945|3942.5|3948.5|3947|3951|3949|3944|3942|18020
1585222500000|2020-03-26 11:35:00|3948|3946.5|3950|3949|3952.5|3951.5|3945.5|3944|23234
1585222800000|2020-03-26 11:40:00|3950.5|3949.5|3941|3939.5|3952|3950.5|3941|3939.5|20392
1585223100000|2020-03-26 11:45:00|3940.5|3939|3916.5|3915|3941|3939|3916.5|3914.5|31662
1585223400000|2020-03-26 11:50:00|3917|3915.5|3920.5|3919|3925|3923|3916|3914.5|41813
1585223700000|2020-03-26 11:55:00|3921|3919.5|3943|3934|3945|3934|3920|3918.5|58437
1585224000000|2020-03-26 12:00:00|3942.5|3936.5|3935.5|3934|3943|3937.5|3930|3928.5|51524
1585224300000|2020-03-26 12:05:00|3935|3933.5|3938|3936.5|3940|3937.5|3930.5|3930|77767
1585224600000|2020-03-26 12:10:00|3937.5|3936|3937|3935.5|3940|3937.5|3933.5|3932|18777
1585224900000|2020-03-26 12:15:00|3936.5|3934.5|3942.5|3941|3946.5|3944.5|3931.5|3930.5|29862
1585225200000|2020-03-26 12:20:00|3942|3940.5|3932.5|3931.5|3946|3943|3930.5|3929.5|56077
1585225500000|2020-03-26 12:25:00|3933|3932|3935|3931.5|3944|3942.5|3931.5|3925|27300
1585225800000|2020-03-26 12:30:00|3935.5|3932|3941.5|3939|3949.5|3948|3930.5|3925|71953
1585226100000|2020-03-26 12:35:00|3941|3938.5|3941|3939|3947.5|3945.5|3936.5|3934.5|36419
1585226400000|2020-03-26 12:40:00|3941.5|3939.5|3941.5|3939|3949|3947.5|3941|3939|31777
1585226700000|2020-03-26 12:45:00|3942|3939.5|3944.5|3943|3948.5|3946|3935.5|3933|37310
1585227000000|2020-03-26 12:50:00|3945|3943.5|3945.5|3944.5|3949.5|3947.5|3941.5|3940.5|26568
1585227300000|2020-03-26 12:55:00|3946|3945|3942.5|3941.5|3951.5|3950|3942|3940|72081
1585227600000|2020-03-26 13:00:00|3943.5|3942|3936|3934|3944.5|3942.5|3933|3931.5|23474
1585227900000|2020-03-26 13:05:00|3936.5|3934.5|3943|3941.5|3944.5|3943|3931|3930|24462
1585228200000|2020-03-26 13:10:00|3944|3942|3945|3943|3949|3946.5|3941|3939.5|20423
1585228500000|2020-03-26 13:15:00|3944.5|3942.5|3937|3935|3944.5|3942.5|3933|3931.5|26992
1585228800000|2020-03-26 13:20:00|3936.5|3935.5|3948.5|3947|3951|3950|3936|3933.5|24968
1585229100000|2020-03-26 13:25:00|3949.5|3946.5|3952.5|3951.5|3957|3955.5|3947.5|3946|102310
1585229400000|2020-03-26 13:30:00|3953.5|3951|3980|3978|3985|3982.5|3949.5|3949|85893
1585229700000|2020-03-26 13:35:00|3979.5|3979.5|3993|3990|3996|3995|3976.5|3974.5|77576
1585230000000|2020-03-26 13:40:00|3993.5|3990.5|3997.5|3995.5|4007|4003.5|3990.5|3987.5|42688
1585230300000|2020-03-26 13:45:00|3999|3996|3982.5|3980|4003|4001|3980.5|3976.5|38812
1585230600000|2020-03-26 13:50:00|3982|3979|3990|3987|3991|3988.5|3975.5|3972.5|27852
1585230900000|2020-03-26 13:55:00|3990.5|3987.5|4007|4005.5|4010|4007.5|3984.5|3983|51427
1585231200000|2020-03-26 14:00:00|4007.5|4006|3992.5|3989.5|4011.5|4008.5|3990.5|3987.5|29207
1585231500000|2020-03-26 14:05:00|3993|3990|4002.5|4001|4003|4002|3991.5|3990|28675
1585231800000|2020-03-26 14:10:00|4002|4000.5|3986|3983.5|4003|4001.5|3986|3983.5|46297
1585232100000|2020-03-26 14:15:00|3985.5|3983|4000.5|3998.5|4001.5|4000|3983|3981.5|75502
1585232400000|2020-03-26 14:20:00|4001|3999|3998.5|3997|4006.5|4003.5|3993.5|3992|69383
1585232700000|2020-03-26 14:25:00|3999.5|3997.5|3996|3994.5|4003|4002|3995|3993.5|21934
1585233000000|2020-03-26 14:30:00|3996.5|3995|3991.5|3990|3999.5|3997|3986|3985|29599
1585233300000|2020-03-26 14:35:00|3992|3989.5|3973.5|3971|3993|3992.5|3971|3970|33893
1585233600000|2020-03-26 14:40:00|3973|3970.5|3977|3975|3978.5|3977|3965.5|3964.5|39418
1585233900000|2020-03-26 14:45:00|3976.5|3974.5|3968|3967|3981.5|3980|3960.5|3958|24398
1585234200000|2020-03-26 14:50:00|3967.5|3966.5|3962|3960.5|3975.5|3973.5|3960|3959|30670
1585234500000|2020-03-26 14:55:00|3961.5|3960|3950.5|3949|3964|3962|3949|3948|45331
1585234800000|2020-03-26 15:00:00|3951.5|3949.5|3960.5|3959.5|3962|3960|3948|3947|36096
1585235100000|2020-03-26 15:05:00|3960|3959|3955.5|3954|3962|3961|3953|3952|63118
1585235400000|2020-03-26 15:10:00|3955|3953.5|3966|3964.5|3967.5|3966|3955|3953.5|55727
1585235700000|2020-03-26 15:15:00|3965.5|3964|3975|3974|3977|3976|3964.5|3963.5|43332
1585236000000|2020-03-26 15:20:00|3975.5|3974.5|3977|3976.5|3980.5|3979|3974|3973|54889
1585236300000|2020-03-26 15:25:00|3976.5|3976|3971.5|3971|3980|3979.5|3967|3966|52287
1585236600000|2020-03-26 15:30:00|3972|3970.5|3982.5|3981.5|3985|3983.5|3971|3970|46692
1585236900000|2020-03-26 15:35:00|3983|3981|3992.5|3990.5|3992.5|3991|3975.5|3974.5|39159
1585237200000|2020-03-26 15:40:00|3992|3991|4006.5|4005|4008|4006|3990.5|3989|42955
1585237500000|2020-03-26 15:45:00|4006|4003.5|3992|3991|4006.5|4005|3991.5|3989.5|22903
1585237800000|2020-03-26 15:50:00|3992.5|3991.5|3994.5|3993.5|4000.5|3999|3988.5|3987.5|75018
1585238100000|2020-03-26 15:55:00|3994|3992|3986.5|3985|3995.5|3994|3985|3983|52267
1585238400000|2020-03-26 16:00:00|3986|3985.5|4000.5|3999|4001|3999|3982|3981|85581
1585238700000|2020-03-26 16:05:00|4000|3999.5|3996.5|3995.5|4004|4001.5|3996|3995|131452
1585239000000|2020-03-26 16:10:00|3996|3996|3987|3985.5|4000|3999|3982|3980.5|82069
1585239300000|2020-03-26 16:15:00|3986.5|3985|3980.5|3979.5|3986.5|3985|3977.5|3976|59902
1585239600000|2020-03-26 16:20:00|3981|3980|4000.5|3999.5|4004.5|4003.5|3981|3979.5|103071
1585239900000|2020-03-26 16:25:00|4001|4000|3993.5|3990.5|4003|4001.5|3989.5|3987.5|162487
1585296000000|2020-03-27 08:00:00|3952.5|3941.5|3967|3961.5|3969.5|3964|3933|3929|40506
1585296300000|2020-03-27 08:05:00|3967.5|3962.5|3961.5|3957|3972.5|3967|3945|3938.5|44792
1585296600000|2020-03-27 08:10:00|3961|3957.5|3956.5|3954.5|3965|3960|3944.5|3940.5|29140
1585296900000|2020-03-27 08:15:00|3957|3955|3951|3947.5|3962.5|3959.5|3942.5|3938.5|38667
1585297200000|2020-03-27 08:20:00|3950.5|3946.5|3949|3946|3953.5|3951|3938.5|3935|39751
1585297500000|2020-03-27 08:25:00|3948.5|3945.5|3960|3956.5|3960.5|3958.5|3944|3941.5|23371
1585297800000|2020-03-27 08:30:00|3959.5|3957|3966.5|3963.5|3980.5|3977|3958|3954.5|24483
1585298100000|2020-03-27 08:35:00|3966|3964.5|3962.5|3960|3975|3972|3957|3953|19877
1585298400000|2020-03-27 08:40:00|3964|3960.5|3956.5|3954.5|3972.5|3970|3954.5|3952.5|21740
1585298700000|2020-03-27 08:45:00|3958.5|3955|3941.5|3939|3958.5|3955.5|3931|3929.5|22024
1585299000000|2020-03-27 08:50:00|3942.5|3939.5|3933|3930|3946.5|3944|3917.5|3915|26115
1585299300000|2020-03-27 08:55:00|3934|3930.5|3929|3926.5|3941|3937.5|3926|3924.5|35203
1585299600000|2020-03-27 09:00:00|3929.5|3927|3935|3933|3941.5|3939.5|3926.5|3923.5|34769
1585299900000|2020-03-27 09:05:00|3935.5|3933.5|3934|3931.5|3942|3940|3926.5|3925|18395
1585300200000|2020-03-27 09:10:00|3933.5|3931|3932.5|3931|3936|3934.5|3928|3925|35591
1585300500000|2020-03-27 09:15:00|3933|3931.5|3928|3926.5|3941.5|3939.5|3927.5|3926.5|40303
1585300800000|2020-03-27 09:20:00|3928.5|3927|3928|3926.5|3933|3931.5|3925.5|3924|38736
1585301100000|2020-03-27 09:25:00|3928.5|3927|3912|3909.5|3933|3931|3912|3909|43614
1585301400000|2020-03-27 09:30:00|3911.5|3908.5|3910|3908|3914.5|3912|3907|3905.5|16625
1585301700000|2020-03-27 09:35:00|3910.5|3908.5|3915.5|3914|3920.5|3918.5|3910|3908.5|40786
1585302000000|2020-03-27 09:40:00|3916.5|3914.5|3923.5|3922.5|3925|3923.5|3915.5|3914.5|37961
1585302300000|2020-03-27 09:45:00|3925|3922|3929.5|3928.5|3932.5|3931.5|3922|3920.5|30372
1585302600000|2020-03-27 09:50:00|3930.5|3929|3947|3944.5|3952.5|3950.5|3929|3928|67836
1585302900000|2020-03-27 09:55:00|3947.5|3945|3945|3942.5|3960|3957.5|3944.5|3942|20694
1585303200000|2020-03-27 10:00:00|3944.5|3941.5|3942|3940|3944.5|3943|3935|3933|12899
1585303500000|2020-03-27 10:05:00|3941.5|3939.5|3947|3944.5|3947|3944.5|3939|3936.5|11441
1585303800000|2020-03-27 10:10:00|3947.5|3945|3934.5|3933|3949.5|3947|3932.5|3930|16665
1585304100000|2020-03-27 10:15:00|3934|3932.5|3920|3918|3934|3932.5|3918|3916.5|19038
1585304400000|2020-03-27 10:20:00|3919.5|3918.5|3923|3921.5|3927|3925.5|3919.5|3918|70077
1585304700000|2020-03-27 10:25:00|3923.5|3922|3927.5|3925.5|3934.5|3933|3921|3918|22676
1585305000000|2020-03-27 10:30:00|3927|3925|3927.5|3925.5|3929.5|3928|3915.5|3914.5|27678
1585305300000|2020-03-27 10:35:00|3927|3926|3925.5|3924.5|3932|3930.5|3922.5|3921.5|18978
1585305600000|2020-03-27 10:40:00|3926.5|3925|3924.5|3922|3930|3927.5|3922.5|3920.5|25359
1585305900000|2020-03-27 10:45:00|3925|3922.5|3918.5|3917|3930.5|3928.5|3918|3915.5|43800
1585306200000|2020-03-27 10:50:00|3918|3916|3905.5|3903.5|3918|3916.5|3905|3903.5|38634
1585306500000|2020-03-27 10:55:00|3905|3904|3898|3897|3906.5|3904.5|3896.5|3894.5|51221
1585306800000|2020-03-27 11:00:00|3898.5|3897.5|3922.5|3920.5|3926|3924|3897|3896|33315
1585307100000|2020-03-27 11:05:00|3922|3920|3928|3926.5|3930.5|3929.5|3919|3917.5|65275
1585307400000|2020-03-27 11:10:00|3927.5|3927|3933.5|3933|3935|3934|3926.5|3925|39319
1585307700000|2020-03-27 11:15:00|3934|3931.5|3925.5|3924|3937.5|3936.5|3921.5|3919.5|53314
1585308000000|2020-03-27 11:20:00|3925|3923.5|3926.5|3924.5|3931.5|3930.5|3924.5|3923|20161
1585308300000|2020-03-27 11:25:00|3927|3925|3926.5|3924.5|3935.5|3933.5|3926.5|3924|20048
1585308600000|2020-03-27 11:30:00|3927|3925|3915.5|3913.5|3927|3925.5|3914|3912.5|24674
1585308900000|2020-03-27 11:35:00|3915|3913|3923|3922|3928|3926|3914|3912.5|19884
1585309200000|2020-03-27 11:40:00|3922.5|3921|3920.5|3919|3923.5|3922|3917.5|3916.5|24800
1585309500000|2020-03-27 11:45:00|3920|3919.5|3936.5|3935.5|3939|3936.5|3920|3919.5|28676
1585309800000|2020-03-27 11:50:00|3936|3935|3915.5|3913.5|3940|3938.5|3914.5|3912.5|38972
1585310100000|2020-03-27 11:55:00|3915|3912.5|3908.5|3906.5|3919.5|3918|3901|3898.5|28254
1585310400000|2020-03-27 12:00:00|3904.5|3899.5|3906|3904.5|3908.5|3907|3902|3899.5|19568
1585310700000|2020-03-27 12:05:00|3906.5|3904|3890.5|3889.5|3906.5|3904.5|3889|3888|35151
1585311000000|2020-03-27 12:10:00|3891|3889|3885.5|3884.5|3892.5|3891|3884.5|3883.5|29049
1585311300000|2020-03-27 12:15:00|3885|3884|3888.5|3886|3896|3894.5|3883|3881.5|22552
1585311600000|2020-03-27 12:20:00|3888|3885.5|3879|3877|3898|3895.5|3878.5|3876|12688
1585311900000|2020-03-27 12:25:00|3879.5|3877.5|3896|3894|3899|3894|3879.5|3877.5|14986
1585312200000|2020-03-27 12:30:00|3895.5|3893.5|3896.5|3895|3902|3899.5|3892|3889.5|17904
1585312500000|2020-03-27 12:35:00|3896|3894.5|3890.5|3889.5|3899|3896|3890|3888|25613
1585312800000|2020-03-27 12:40:00|3891|3890|3887.5|3886|3896|3893|3886.5|3885.5|21578
1585313100000|2020-03-27 12:45:00|3887|3885.5|3870.5|3869.5|3887.5|3885.5|3870.5|3869.5|43164
1585313400000|2020-03-27 12:50:00|3871|3870|3874|3872.5|3875.5|3873.5|3862|3860.5|33829
1585313700000|2020-03-27 12:55:00|3873.5|3872|3875|3874|3876.5|3875|3863.5|3862|56674
1585314000000|2020-03-27 13:00:00|3874.5|3873.5|3862.5|3861.5|3880|3878.5|3862.5|3861.5|62153
1585314300000|2020-03-27 13:05:00|3862|3861|3868.5|3865.5|3872.5|3870.5|3862|3860.5|29430
1585314600000|2020-03-27 13:10:00|3869|3866|3866.5|3864.5|3874.5|3873|3865.5|3863.5|37898
1585314900000|2020-03-27 13:15:00|3867|3865|3881|3879.5|3882|3880|3865|3863.5|20341
1585315200000|2020-03-27 13:20:00|3880.5|3879|3879.5|3876.5|3882.5|3881.5|3871.5|3869.5|14657
1585315500000|2020-03-27 13:25:00|3880|3877|3890.5|3887.5|3895.5|3892.5|3878.5|3875.5|13583
1585315800000|2020-03-27 13:30:00|3891|3888.5|3897.5|3895|3915.5|3911.5|3890.5|3888.5|53845
1585316100000|2020-03-27 13:35:00|3899.5|3895.5|3921|3918.5|3926.5|3925|3896|3893|25465
1585316400000|2020-03-27 13:40:00|3920.5|3917.5|3919.5|3917|3921.5|3919|3907.5|3905|23449
1585316700000|2020-03-27 13:45:00|3920|3917.5|3922|3919.5|3923.5|3921.5|3914.5|3912|20512
1585317000000|2020-03-27 13:50:00|3922.5|3920|3918.5|3916.5|3936|3933|3917|3916|37499
1585317300000|2020-03-27 13:55:00|3919|3917|3922|3919.5|3929|3928|3917|3915|25972
1585317600000|2020-03-27 14:00:00|3921.5|3919|3908|3906|3921.5|3919|3907|3905|27121
1585317900000|2020-03-27 14:05:00|3907.5|3905|3905.5|3904|3908.5|3907|3897.5|3895.5|28990
1585318200000|2020-03-27 14:10:00|3906|3904.5|3903.5|3902|3912|3910.5|3900|3899|32193
1585318500000|2020-03-27 14:15:00|3903|3901|3891|3889.5|3906|3905|3887.5|3886|30710
1585318800000|2020-03-27 14:20:00|3890.5|3889|3882.5|3881.5|3890.5|3889.5|3879.5|3878.5|29683
1585319100000|2020-03-27 14:25:00|3882|3881|3877.5|3876|3885.5|3883.5|3873|3872.5|39416
1585319400000|2020-03-27 14:30:00|3878|3876.5|3858.5|3857|3881|3879|3857.5|3855.5|34620
1585319700000|2020-03-27 14:35:00|3859|3857.5|3856|3854.5|3870|3869|3853|3852|38857
1585320000000|2020-03-27 14:40:00|3855.5|3854|3857.5|3856|3870|3868.5|3852.5|3851|47903
1585320300000|2020-03-27 14:45:00|3858|3855.5|3860|3858.5|3862.5|3860.5|3846|3845|64058
1585320600000|2020-03-27 14:50:00|3860.5|3859|3882|3881|3882.5|3881|3857|3856.5|45650
1585320900000|2020-03-27 14:55:00|3883|3881.5|3874.5|3872|3883|3882|3871|3869.5|40184
1585321200000|2020-03-27 15:00:00|3875|3872.5|3901|3899|3901.5|3899|3875|3872|25089
1585321500000|2020-03-27 15:05:00|3901.5|3899.5|3906|3904.5|3913|3910.5|3897.5|3896|37185
1585321800000|2020-03-27 15:10:00|3905.5|3904|3905.5|3904|3916.5|3914|3901.5|3900|129420
1585322100000|2020-03-27 15:15:00|3906|3904.5|3910|3908.5|3917|3916.5|3902|3901|75128
1585322400000|2020-03-27 15:20:00|3909.5|3908|3916|3914|3918.5|3916.5|3903|3901|58734
1585322700000|2020-03-27 15:25:00|3915.5|3913|3913.5|3911.5|3923|3921|3905|3903.5|31873
1585323000000|2020-03-27 15:30:00|3913|3911|3923.5|3921.5|3925|3922|3907.5|3905.5|29479
1585323300000|2020-03-27 15:35:00|3924|3921|3919|3917.5|3933|3930.5|3916.5|3914|28656
1585323600000|2020-03-27 15:40:00|3919.5|3917|3915.5|3913.5|3925|3924|3904|3902|33086
1585323900000|2020-03-27 15:45:00|3916|3914|3898|3895.5|3917.5|3915.5|3893.5|3892|42144
1585324200000|2020-03-27 15:50:00|3898.5|3896|3906.5|3904.5|3907.5|3905.5|3898.5|3896|37586
1585324500000|2020-03-27 15:55:00|3906|3905|3896|3894|3916|3914.5|3895.5|3894|27537
1585324800000|2020-03-27 16:00:00|3895.5|3893|3904|3902|3909.5|3907.5|3893.5|3891|61554
1585325100000|2020-03-27 16:05:00|3903.5|3901.5|3896|3894.5|3912|3909.5|3892|3890|24932
1585325400000|2020-03-27 16:10:00|3896.5|3895|3899.5|3898|3910.5|3909|3895|3893|42501
1585325700000|2020-03-27 16:15:00|3899|3898.5|3906|3904|3909|3907|3893|3890.5|37600
1585326000000|2020-03-27 16:20:00|3906.5|3904.5|3891.5|3889.5|3908.5|3906.5|3889|3887.5|45216
1585326300000|2020-03-27 16:25:00|3891|3889|3903|3901|3909|3907|3888|3887|59991
1585551600000|2020-03-30 07:00:00|3946.5|3935|3933.5|3926.5|3954.5|3949.5|3922|3916|25284
1585551900000|2020-03-30 07:05:00|3933|3927|3904|3899.5|3933|3929.5|3887|3880.5|69917
1585552200000|2020-03-30 07:10:00|3903.5|3899|3892.5|3890|3915|3910.5|3891.5|3886|39707
1585552500000|2020-03-30 07:15:00|3892|3890.5|3877.5|3875|3904|3900.5|3876.5|3875|36608
1585552800000|2020-03-30 07:20:00|3877|3873|3904.5|3901|3910|3906.5|3875|3872.5|37538
1585553100000|2020-03-30 07:25:00|3905|3901.5|3899.5|3895.5|3905|3901.5|3881.5|3877.5|17542
1585553400000|2020-03-30 07:30:00|3898|3896|3893|3891|3905|3902|3878|3876|47585
1585553700000|2020-03-30 07:35:00|3892.5|3889.5|3879.5|3876.5|3892.5|3889.5|3870.5|3866.5|26931
1585554000000|2020-03-30 07:40:00|3880|3877|3866.5|3863.5|3884.5|3881|3861|3857|61117
1585554300000|2020-03-30 07:45:00|3867.5|3864|3867.5|3865|3873|3870.5|3849.5|3846|46952
1585554600000|2020-03-30 07:50:00|3868|3865.5|3853.5|3850.5|3869|3867.5|3845|3841.5|46765
1585554900000|2020-03-30 07:55:00|3854|3851|3853.5|3849.5|3860.5|3856|3846|3842.5|14710
1585555200000|2020-03-30 08:00:00|3854|3850|3880|3876.5|3887|3883|3849.5|3847.5|26824
1585555500000|2020-03-30 08:05:00|3881.5|3877|3891|3888|3894|3890|3872|3869.5|19998
1585555800000|2020-03-30 08:10:00|3890.5|3887.5|3904.5|3901|3905|3901.5|3886.5|3885.5|14661
1585556100000|2020-03-30 08:15:00|3904|3901.5|3893|3890|3909.5|3905.5|3889.5|3885.5|17614
1585556400000|2020-03-30 08:20:00|3894|3890.5|3872|3869.5|3898|3895|3871|3867.5|10710
1585556700000|2020-03-30 08:25:00|3871|3870|3881|3877|3885|3882.5|3867.5|3865.5|11181
1585557000000|2020-03-30 08:30:00|3880.5|3876|3886.5|3884|3895|3893|3875.5|3871.5|13397
1585557300000|2020-03-30 08:35:00|3886|3883|3882|3879.5|3886|3883|3872.5|3870|18552
1585557600000|2020-03-30 08:40:00|3882.5|3880|3895|3892|3895|3893|3880.5|3878|23431
1585557900000|2020-03-30 08:45:00|3894.5|3891.5|3877|3875|3899|3896|3875|3873|22473
1585558200000|2020-03-30 08:50:00|3876|3874.5|3868|3865.5|3879|3877|3866|3863.5|11766
1585558500000|2020-03-30 08:55:00|3867.5|3865|3882.5|3880|3882.5|3880|3866.5|3864|11607
1585558800000|2020-03-30 09:00:00|3882|3879.5|3859|3856.5|3884|3880.5|3857.5|3855.5|15285
1585559100000|2020-03-30 09:05:00|3859.5|3856|3856|3854|3863|3862|3852.5|3850|10989
1585559400000|2020-03-30 09:10:00|3855.5|3853|3852.5|3850.5|3858.5|3856.5|3850|3847|11931
1585559700000|2020-03-30 09:15:00|3853|3851|3854|3852|3862|3860|3848.5|3847|30687
1585560000000|2020-03-30 09:20:00|3853.5|3852.5|3872.5|3870.5|3874|3871|3852.5|3851|30303
1585560300000|2020-03-30 09:25:00|3872|3870|3889|3886|3890.5|3887.5|3868.5|3867.5|32631
1585560600000|2020-03-30 09:30:00|3888.5|3885.5|3879|3877|3888.5|3886|3873.5|3872|22975
1585560900000|2020-03-30 09:35:00|3879.5|3877.5|3881|3879|3888.5|3886|3878.5|3876|16118
1585561200000|2020-03-30 09:40:00|3880.5|3878.5|3877|3875|3884.5|3881.5|3872|3870|13542
1585561500000|2020-03-30 09:45:00|3876.5|3874|3859.5|3857.5|3877|3874.5|3858|3857|11607
1585561800000|2020-03-30 09:50:00|3859|3857|3858|3855.5|3867.5|3865.5|3853|3851|26017
1585562100000|2020-03-30 09:55:00|3858.5|3855|3853.5|3852|3864.5|3861.5|3852.5|3851|17415
1585562400000|2020-03-30 10:00:00|3854|3852.5|3864|3862|3869|3867.5|3854|3852.5|16485
1585562700000|2020-03-30 10:05:00|3864.5|3861.5|3862.5|3860.5|3871|3868.5|3861.5|3859.5|12255
1585563000000|2020-03-30 10:10:00|3862|3861|3865.5|3863.5|3868.5|3866.5|3860|3858|12109
1585563300000|2020-03-30 10:15:00|3866.5|3864|3859|3857|3867|3866|3857|3855.5|10333
1585563600000|2020-03-30 10:20:00|3860|3856.5|3866.5|3864|3870|3869|3857.5|3856.5|11424
1585563900000|2020-03-30 10:25:00|3866|3863.5|3870|3868|3871.5|3869.5|3860|3859|21798
1585564200000|2020-03-30 10:30:00|3869.5|3867.5|3881|3879.5|3883.5|3881.5|3869|3867.5|16695
1585564500000|2020-03-30 10:35:00|3881.5|3880|3883.5|3882|3885|3884|3873.5|3872.5|16160
1585564800000|2020-03-30 10:40:00|3884|3882.5|3895.5|3894|3896|3894.5|3884|3882|18497
1585565100000|2020-03-30 10:45:00|3896|3893.5|3891|3889|3901|3899|3889.5|3888.5|15731
1585565400000|2020-03-30 10:50:00|3892|3889.5|3890.5|3888.5|3895|3893.5|3886|3883.5|12553
1585565700000|2020-03-30 10:55:00|3890|3888|3889|3887|3890|3888.5|3883|3881|13418
1585566000000|2020-03-30 11:00:00|3884|3883.5|3893|3890.5|3897|3895.5|3883.5|3882|13388
1585566300000|2020-03-30 11:05:00|3892.5|3890|3902|3900|3902|3900.5|3888.5|3886.5|12795
1585566600000|2020-03-30 11:10:00|3902.5|3900.5|3895.5|3893|3903|3902|3888.5|3886|11059
1585566900000|2020-03-30 11:15:00|3895|3892.5|3897.5|3896|3898.5|3896.5|3891|3889|19332
1585567200000|2020-03-30 11:20:00|3897|3895.5|3895|3894|3897|3895.5|3885|3883|22497
1585567500000|2020-03-30 11:25:00|3894.5|3893.5|3887.5|3885.5|3895|3893.5|3886|3884.5|30733
1585567800000|2020-03-30 11:30:00|3887|3885|3877.5|3876|3888|3885.5|3875.5|3875|21057
1585568100000|2020-03-30 11:35:00|3877|3875.5|3883|3881.5|3888|3885.5|3876|3875.5|17203
1585568400000|2020-03-30 11:40:00|3882.5|3880|3875.5|3874|3882.5|3880|3867.5|3867|16381
1585568700000|2020-03-30 11:45:00|3875|3873.5|3874.5|3873|3881.5|3880|3871.5|3869.5|23879
1585569000000|2020-03-30 11:50:00|3874|3873.5|3890|3888|3891.5|3889|3871.5|3870|21619
1585569300000|2020-03-30 11:55:00|3890.5|3888.5|3885.5|3884|3892|3890|3880.5|3878.5|6835
1585569600000|2020-03-30 12:00:00|3886|3884.5|3886|3884|3894|3892|3884|3883|7051
1585569900000|2020-03-30 12:05:00|3885.5|3883.5|3892|3890.5|3894|3892|3879.5|3878|15309
1585570200000|2020-03-30 12:10:00|3892.5|3891|3892.5|3890.5|3897|3895|3885.5|3885|15441
1585570500000|2020-03-30 12:15:00|3892|3890|3906.5|3905|3906.5|3905|3891|3890|16486
1585570800000|2020-03-30 12:20:00|3907|3904.5|3915.5|3913.5|3918|3916.5|3906.5|3904.5|21442
1585571100000|2020-03-30 12:25:00|3916|3914|3927.5|3924.5|3935|3933|3916|3914|43817
1585571400000|2020-03-30 12:30:00|3927|3924|3944|3941.5|3944|3941.5|3925.5|3922.5|10655
1585571700000|2020-03-30 12:35:00|3944.5|3942|3943|3940|3949.5|3947|3937|3935.5|19829
1585572000000|2020-03-30 12:40:00|3944|3940.5|3940.5|3938.5|3952|3949|3939|3937|17777
1585572300000|2020-03-30 12:45:00|3941|3939|3935|3932.5|3943.5|3941|3931.5|3929|17296
1585572600000|2020-03-30 12:50:00|3935.5|3932|3924|3923|3935.5|3932.5|3922.5|3921|22992
1585572900000|2020-03-30 12:55:00|3923.5|3922.5|3919.5|3918.5|3931.5|3929|3916.5|3916|20376
1585573200000|2020-03-30 13:00:00|3920|3919|3908.5|3906.5|3925|3922.5|3908|3906|35342
1585573500000|2020-03-30 13:05:00|3908|3906|3911|3909.5|3915|3913.5|3905|3904|48051
1585573800000|2020-03-30 13:10:00|3911.5|3910|3917|3916.5|3919|3917.5|3908|3906|56905
1585574100000|2020-03-30 13:15:00|3916.5|3916|3920.5|3919|3922.5|3920.5|3909|3908.5|38727
1585574400000|2020-03-30 13:20:00|3919.5|3919.5|3927.5|3926|3929.5|3928.5|3919.5|3919|29007
1585574700000|2020-03-30 13:25:00|3927|3925.5|3936.5|3935.5|3937|3936|3923.5|3921.5|32537
1585575000000|2020-03-30 13:30:00|3937|3936|3962.5|3960.5|3972.5|3970.5|3935.5|3935|72162
1585575300000|2020-03-30 13:35:00|3963|3961|3962.5|3960.5|3973|3970.5|3956.5|3955|45624
1585575600000|2020-03-30 13:40:00|3962|3962|3965.5|3963|3968.5|3966.5|3952.5|3951|50128
1585575900000|2020-03-30 13:45:00|3965|3962.5|3959|3957|3968|3966.5|3955|3954|45940
1585576200000|2020-03-30 13:50:00|3959.5|3957.5|3952.5|3950.5|3973|3970.5|3950|3948.5|135638
1585576500000|2020-03-30 13:55:00|3952|3950|3952.5|3949|3957|3953.5|3941|3940|19759
1585576800000|2020-03-30 14:00:00|3953|3949.5|3962.5|3960|3963.5|3960|3944|3942|17745
1585577100000|2020-03-30 14:05:00|3962|3960.5|3956|3954.5|3963.5|3960.5|3953|3949.5|11096
1585577400000|2020-03-30 14:10:00|3955.5|3955|3951|3950|3957.5|3955|3939|3936|22244
1585577700000|2020-03-30 14:15:00|3951.5|3951|3946|3944|3955.5|3953.5|3938.5|3937|29333
1585578000000|2020-03-30 14:20:00|3946.5|3944.5|3955|3953.5|3958.5|3957.5|3940.5|3940|46431
1585578300000|2020-03-30 14:25:00|3954.5|3954|3951.5|3950|3961.5|3960|3951.5|3950|25960
1585578600000|2020-03-30 14:30:00|3952|3950.5|3953.5|3952|3958.5|3957|3949|3947.5|58382
1585578900000|2020-03-30 14:35:00|3954|3952.5|3955|3953.5|3961.5|3960|3953.5|3952|62493
1585579200000|2020-03-30 14:40:00|3955.5|3954|3943|3941.5|3955.5|3954.5|3943|3941.5|61733
1585579500000|2020-03-30 14:45:00|3942.5|3941|3940|3938.5|3949|3947.5|3935|3933.5|49355
1585579800000|2020-03-30 14:50:00|3940.5|3939|3941.5|3940|3945|3943|3937.5|3936|47216
1585580100000|2020-03-30 14:55:00|3942|3940.5|3948|3946.5|3950.5|3949.5|3936.5|3936|87532
1585580400000|2020-03-30 15:00:00|3947.5|3947|3976.5|3975.5|3977|3975.5|3946.5|3946|89184
1585580700000|2020-03-30 15:05:00|3976|3975|3984.5|3983|3989.5|3988.5|3969.5|3966.5|83450
1585581000000|2020-03-30 15:10:00|3985|3983.5|3987|3985|3995|3993.5|3982|3981|58758
1585581300000|2020-03-30 15:15:00|3987.5|3985.5|3993|3991|3993|3991|3982.5|3981.5|48689
1585581600000|2020-03-30 15:20:00|3993.5|3991.5|3997.5|3996.5|4002|4001|3987.5|3985.5|48414
1585581900000|2020-03-30 15:25:00|3996.5|3996|3999.5|3998|4000|3998|3986.5|3983.5|74078
1585638000000|2020-03-31 07:00:00|4126|4122|4098.5|4091|4135|4132.5|4094|4086.5|56309
1585638300000|2020-03-31 07:05:00|4099|4091.5|4116.5|4113.5|4125|4122|4093|4087|64628
1585638600000|2020-03-31 07:10:00|4118|4114|4115.5|4113|4130|4124.5|4103.5|4100|42295
1585638900000|2020-03-31 07:15:00|4116|4111|4101|4099|4120|4118.5|4100|4098|48967
1585639200000|2020-03-31 07:20:00|4100.5|4098.5|4103|4100|4107|4104.5|4094|4092.5|21344
1585639500000|2020-03-31 07:25:00|4104|4100.5|4107.5|4105|4110|4106|4094.5|4091.5|18436
1585639800000|2020-03-31 07:30:00|4107|4105.5|4088.5|4087|4110|4106.5|4081.5|4080|35529
1585640100000|2020-03-31 07:35:00|4088|4086.5|4081.5|4078.5|4095|4093.5|4079|4076.5|28621
1585640400000|2020-03-31 07:40:00|4081|4078|4067.5|4064.5|4081|4078|4063.5|4062|23864
1585640700000|2020-03-31 07:45:00|4067|4064|4088.5|4085.5|4090|4086|4061.5|4060|23846
1585641000000|2020-03-31 07:50:00|4089|4086.5|4094.5|4092|4098|4096.5|4084.5|4083|30888
1585641300000|2020-03-31 07:55:00|4095|4092.5|4096|4094.5|4097.5|4096.5|4081.5|4079.5|32435
1585641600000|2020-03-31 08:00:00|4095.5|4094|4090.5|4089.5|4099.5|4097.5|4088|4085.5|43653
1585641900000|2020-03-31 08:05:00|4090|4089|4112.5|4111|4114.5|4112|4088|4087.5|40344
1585642200000|2020-03-31 08:10:00|4113|4111.5|4124|4121.5|4124|4122.5|4111.5|4110|41443
1585642500000|2020-03-31 08:15:00|4124.5|4122|4103|4102|4125|4123.5|4103|4102|24328
1585642800000|2020-03-31 08:20:00|4103.5|4102.5|4103.5|4102|4105.5|4103|4095.5|4092.5|30866
1585643100000|2020-03-31 08:25:00|4104|4102.5|4105|4104|4108|4106|4097|4095.5|23514
1585643400000|2020-03-31 08:30:00|4106.5|4104.5|4102|4100.5|4106.5|4104.5|4098|4096.5|32390
1585643700000|2020-03-31 08:35:00|4102.5|4101|4104.5|4103|4107|4105.5|4100|4099|17129
1585644000000|2020-03-31 08:40:00|4106|4103.5|4119.5|4118|4122|4121|4105.5|4103.5|17658
1585644300000|2020-03-31 08:45:00|4120|4118.5|4116|4115.5|4120.5|4119.5|4111.5|4111|20602
1585644600000|2020-03-31 08:50:00|4117.5|4116|4111|4109|4120|4119|4110.5|4109|17263
1585644900000|2020-03-31 08:55:00|4111.5|4109.5|4114|4112.5|4116.5|4115|4110.5|4108.5|22557
1585645200000|2020-03-31 09:00:00|4114.5|4113|4113|4111.5|4115|4114.5|4108|4106.5|15174
1585645500000|2020-03-31 09:05:00|4113.5|4112|4105|4104|4114.5|4113.5|4104|4102.5|18127
1585645800000|2020-03-31 09:10:00|4104.5|4103.5|4111.5|4110.5|4115|4114.5|4103|4101.5|21464
1585646100000|2020-03-31 09:15:00|4112|4111|4109|4107.5|4112.5|4111|4101.5|4101|12411
1585646400000|2020-03-31 09:20:00|4109.5|4108|4098.5|4098|4112|4110.5|4098.5|4096.5|13110
1585646700000|2020-03-31 09:25:00|4099|4097.5|4101|4099.5|4101.5|4101|4093.5|4093|18343
1585647000000|2020-03-31 09:30:00|4101.5|4100|4112.5|4111.5|4116|4115.5|4100.5|4100|32571
1585647300000|2020-03-31 09:35:00|4112|4111|4096.5|4095.5|4112|4111|4096.5|4095.5|23806
1585647600000|2020-03-31 09:40:00|4097|4096|4088|4086.5|4100.5|4099|4084.5|4082.5|19097
1585647900000|2020-03-31 09:45:00|4088.5|4087|4079.5|4078|4090|4088.5|4078.5|4077|15482
1585648200000|2020-03-31 09:50:00|4080|4078.5|4082|4080.5|4086.5|4085|4074.5|4073.5|27962
1585648500000|2020-03-31 09:55:00|4081.5|4080|4082|4081|4086.5|4084.5|4079.5|4078.5|21727
1585648800000|2020-03-31 10:00:00|4082.5|4081.5|4096|4094.5|4096.5|4095|4082.5|4081|29685
1585649100000|2020-03-31 10:05:00|4095.5|4095|4087.5|4086.5|4099.5|4098|4086|4085|20730
1585649400000|2020-03-31 10:10:00|4087|4085.5|4086|4084.5|4091|4090.5|4082.5|4081|20648
1585649700000|2020-03-31 10:15:00|4086.5|4084|4079.5|4077.5|4086.5|4085.5|4078.5|4077.5|22581
1585650000000|2020-03-31 10:20:00|4079|4077|4055.5|4054|4080.5|4079|4054|4052|46279
1585650300000|2020-03-31 10:25:00|4055|4053.5|4039|4037|4059|4057.5|4037.5|4036.5|43823
1585650600000|2020-03-31 10:30:00|4039.5|4037.5|4035|4033.5|4040|4038.5|4027.5|4026|27575
1585650900000|2020-03-31 10:35:00|4034.5|4033|4029|4027.5|4034.5|4033|4020|4019|24669
1585651200000|2020-03-31 10:40:00|4029.5|4028|4034|4032.5|4039.5|4038|4028.5|4027.5|37853
1585651500000|2020-03-31 10:45:00|4034.5|4032|4030.5|4029.5|4043|4040|4026.5|4024.5|32749
1585651800000|2020-03-31 10:50:00|4031|4029|4026|4025.5|4036.5|4036|4026|4025.5|23762
1585652100000|2020-03-31 10:55:00|4026.5|4026|4029|4027.5|4038.5|4036.5|4026.5|4025.5|29630
1585652400000|2020-03-31 11:00:00|4028.5|4027|4015.5|4014.5|4029.5|4028|4012.5|4011|31744
1585652700000|2020-03-31 11:05:00|4016|4014|4016|4014.5|4024.5|4022.5|4013.5|4011|35586
1585653000000|2020-03-31 11:10:00|4016.5|4015|4027|4026|4031|4028.5|4011|4009.5|27453
1585653300000|2020-03-31 11:15:00|4027.5|4025.5|4041.5|4040|4043.5|4041.5|4027.5|4025.5|21998
1585653600000|2020-03-31 11:20:00|4041|4038.5|4038|4035.5|4048|4046.5|4027|4026.5|17190
1585653900000|2020-03-31 11:25:00|4037.5|4036|4035|4034|4046.5|4045|4033.5|4032.5|14308
1585654200000|2020-03-31 11:30:00|4036|4034.5|4033.5|4032|4040|4038.5|4033.5|4032|22222
1585654500000|2020-03-31 11:35:00|4033|4031|4032|4030|4039|4037|4030.5|4029|11854
1585654800000|2020-03-31 11:40:00|4032.5|4030.5|4024.5|4023|4040.5|4039|4022|4020.5|14917
1585655100000|2020-03-31 11:45:00|4024|4023.5|4026.5|4025|4028.5|4027|4019|4017.5|18695
1585655400000|2020-03-31 11:50:00|4026|4024.5|4032|4030|4036.5|4035|4019|4017|22816
1585655700000|2020-03-31 11:55:00|4031.5|4029|4038|4036|4038|4036|4028.5|4028|12977
1585656000000|2020-03-31 12:00:00|4038.5|4036.5|4025.5|4024|4042.5|4041|4022.5|4021.5|32098
1585656300000|2020-03-31 12:05:00|4025|4023.5|4003.5|4001.5|4025|4023.5|4001|4000|23618
1585656600000|2020-03-31 12:10:00|4003|4000.5|3996|3994.5|4010.5|4008|3995|3994|20633
1585656900000|2020-03-31 12:15:00|3995.5|3995|3991|3989|4000.5|3998|3986|3984.5|37746
1585657200000|2020-03-31 12:20:00|3990.5|3988.5|3988.5|3987|3992.5|3991|3985|3983|20997
1585657500000|2020-03-31 12:25:00|3989|3987.5|3988|3987.5|3997.5|3996|3988|3986.5|24512
1585657800000|2020-03-31 12:30:00|3988.5|3988|4002|4000|4004.5|4002.5|3988.5|3987.5|41013
1585658100000|2020-03-31 12:35:00|4002.5|4000.5|4005.5|4004|4014.5|4013.5|4001.5|4000|24346
1585658400000|2020-03-31 12:40:00|4006|4004.5|4013.5|4012|4016.5|4014.5|4003|4001|32027
1585658700000|2020-03-31 12:45:00|4013|4012.5|4016.5|4014.5|4017|4015|4007|4006.5|29360
1585659000000|2020-03-31 12:50:00|4017|4015|4026.5|4025|4027.5|4025|4011.5|4011|24802
1585659300000|2020-03-31 12:55:00|4026|4024.5|4036|4034.5|4037.5|4035|4021.5|4021|24068
1585659600000|2020-03-31 13:00:00|4035.5|4033.5|4041.5|4040|4041.5|4040|4030.5|4029.5|31975
1585659900000|2020-03-31 13:05:00|4042|4040.5|4064|4063|4066|4065|4041.5|4040.5|48750
1585660200000|2020-03-31 13:10:00|4063.5|4062.5|4051|4050|4064|4063|4049.5|4048.5|26253
1585660500000|2020-03-31 13:15:00|4050.5|4049.5|4048|4046|4051.5|4050.5|4041.5|4040|37434
1585660800000|2020-03-31 13:20:00|4047.5|4045.5|4046|4045|4049|4047|4037.5|4036|16012
1585661100000|2020-03-31 13:25:00|4046.5|4045.5|4048|4047|4054|4052.5|4040.5|4039.5|47404
1585661400000|2020-03-31 13:30:00|4048.5|4046.5|4035.5|4034.5|4049.5|4048|4032|4030.5|103068
1585661700000|2020-03-31 13:35:00|4036|4035|4030.5|4028.5|4038.5|4037.5|4022.5|4021.5|59015
1585662000000|2020-03-31 13:40:00|4031|4029|4026.5|4024|4037.5|4035.5|4022|4020.5|42844
1585662300000|2020-03-31 13:45:00|4026|4024.5|4011.5|4010.5|4030.5|4029|4011|4010|41388
1585662600000|2020-03-31 13:50:00|4011|4010|4011.5|4010|4017.5|4015.5|4006.5|4004.5|25222
1585662900000|2020-03-31 13:55:00|4012|4010.5|4011.5|4010|4024.5|4022|4011.5|4010|42444
1585663200000|2020-03-31 14:00:00|4012|4009.5|4000|3999|4020.5|4018|4000|3999|55232
1585663500000|2020-03-31 14:05:00|3999.5|3998|3998|3997|4006.5|4005|3997.5|3996.5|23172
1585663800000|2020-03-31 14:10:00|3998.5|3996.5|4011|4010|4012.5|4010.5|3997|3996|25871
1585664100000|2020-03-31 14:15:00|4011.5|4010.5|4016|4015|4019|4017.5|4006|4005.5|35767
1585664400000|2020-03-31 14:20:00|4015.5|4014.5|4015|4014|4020|4018|4012|4011|27042
1585664700000|2020-03-31 14:25:00|4014.5|4013.5|4015|4014|4017|4016|4008|4007.5|29886
1585665000000|2020-03-31 14:30:00|4015.5|4014.5|4031.5|4031|4034.5|4033.5|4014.5|4014|51179
1585665300000|2020-03-31 14:35:00|4032|4031.5|4045|4044|4048.5|4046.5|4031|4030|59706
1585665600000|2020-03-31 14:40:00|4045.5|4043.5|4033.5|4032|4049.5|4048.5|4032.5|4031.5|44910
1585665900000|2020-03-31 14:45:00|4034|4032.5|4040|4039|4048.5|4047|4032|4031.5|34003
1585666200000|2020-03-31 14:50:00|4039.5|4038.5|4033.5|4032.5|4042|4040|4028.5|4027.5|50278
1585666500000|2020-03-31 14:55:00|4034|4032|4017.5|4017|4034|4032.5|4014|4013|41317
1585666800000|2020-03-31 15:00:00|4017|4016.5|4007.5|4007|4018.5|4018|4002.5|4001.5|59053
1585667100000|2020-03-31 15:05:00|4008|4007.5|4012|4011.5|4020|4019|4006|4005.5|65242
1585667400000|2020-03-31 15:10:00|4012.5|4012|4009.5|4009|4021|4019|4009.5|4008.5|61445
1585667700000|2020-03-31 15:15:00|4010|4008.5|4004.5|4003|4014|4012.5|3996.5|3995.5|83611
1585668000000|2020-03-31 15:20:00|4005|4003.5|4019.5|4018.5|4019.5|4019|4004|4003.5|63845
1585668300000|2020-03-31 15:25:00|4019|4018|4047.5|4043|4055|4054|4016|4015|124260
1585724400000|2020-04-01 07:00:00|3974|3962|3958|3955|3985|3977|3949|3946|60309
1585724700000|2020-04-01 07:05:00|3957|3954|3944|3941|3975|3971|3937|3933|69928
1585725000000|2020-04-01 07:10:00|3945|3942|3947|3943|3960|3956|3939|3935|36850
1585725300000|2020-04-01 07:15:00|3946|3942|3955|3951|3976|3974|3943|3940|31411
1585725600000|2020-04-01 07:20:00|3953|3950|3938|3936|3955|3951|3937|3935|29104
1585725900000|2020-04-01 07:25:00|3939|3937|3935|3932|3945|3942|3927|3925|20374
1585726200000|2020-04-01 07:30:00|3936|3931|3915|3913|3947|3944|3908|3903|25827
1585726500000|2020-04-01 07:35:00|3914|3912|3934|3931|3935|3932|3912|3909|38924
1585726800000|2020-04-01 07:40:00|3936|3932|3928|3926|3941|3939|3925|3922|17181
1585727100000|2020-04-01 07:45:00|3929|3925|3935|3931|3938|3935|3918|3915|19830
1585727400000|2020-04-01 07:50:00|3936|3932|3949|3947|3952|3950|3934|3931|32850
1585727700000|2020-04-01 07:55:00|3948|3946|3950|3947|3951|3949|3931|3928|45465
1585728000000|2020-04-01 08:00:00|3949|3948|3939|3936|3962|3960|3933|3930|47631
1585728300000|2020-04-01 08:05:00|3940|3937|3959|3958|3963|3961|3936|3933|38377
1585728600000|2020-04-01 08:10:00|3960|3959|3959|3957|3978|3974|3958|3956|38905
1585728900000|2020-04-01 08:15:00|3960|3955|3948|3945|3970|3967|3946|3945|21568
1585729200000|2020-04-01 08:20:00|3947|3944|3949|3946|3950|3947|3939|3937|21446
1585729500000|2020-04-01 08:25:00|3948|3947|3940|3937|3957|3955|3938|3936|7247
1585729800000|2020-04-01 08:30:00|3941|3936|3942|3939|3942|3940|3934|3932|22551
1585730100000|2020-04-01 08:35:00|3943|3940|3942|3940|3951|3950|3942|3939|49617
1585730400000|2020-04-01 08:40:00|3941|3939|3942|3940|3943|3941|3935|3933|28482
1585730700000|2020-04-01 08:45:00|3941|3941|3945|3943|3945|3944|3938|3937|14155
1585731000000|2020-04-01 08:50:00|3944|3942|3941|3939|3945|3943|3936|3934|20748
1585731300000|2020-04-01 08:55:00|3942|3940|3942|3940|3946|3945|3938|3936|52382
1585731600000|2020-04-01 09:00:00|3941|3939|3945|3943|3948|3946|3940|3939|26959
1585731900000|2020-04-01 09:05:00|3944|3942|3950|3948|3950|3948|3940|3938|38374
1585732200000|2020-04-01 09:10:00|3949|3947|3944|3943|3952|3950|3941|3939|23782
1585732500000|2020-04-01 09:15:00|3945|3942|3937|3935|3946|3943|3935|3933|35241
1585732800000|2020-04-01 09:20:00|3936|3934|3952|3950|3953|3950|3934|3932|12402
1585733100000|2020-04-01 09:25:00|3951|3949|3957|3956|3958|3956|3950|3949|17457
1585733400000|2020-04-01 09:30:00|3958|3955|3956|3954|3961|3958|3945|3943|20505
1585733700000|2020-04-01 09:35:00|3957|3955|3955|3953|3959|3956|3951|3949|9387
1585734000000|2020-04-01 09:40:00|3954|3954|3974|3972|3974|3972|3952|3950|11918
1585734300000|2020-04-01 09:45:00|3975|3971|3980|3978|3981|3979|3971|3968|14213
1585734600000|2020-04-01 09:50:00|3981|3979|3978|3976|3985|3983|3976|3974|17972
1585734900000|2020-04-01 09:55:00|3977|3975|3965|3964|3978|3976|3962|3960|15766
1585735200000|2020-04-01 10:00:00|3966|3965|3970|3969|3974|3972|3965|3964|9941
1585735500000|2020-04-01 10:05:00|3971|3968|3962|3961|3971|3969|3961|3959|16573
1585735800000|2020-04-01 10:10:00|3963|3960|3959|3957|3963|3962|3955|3953|12668
1585736100000|2020-04-01 10:15:00|3958|3956|3958|3957|3964|3962|3957|3954|11368
1585736400000|2020-04-01 10:20:00|3959|3956|3950|3949|3959|3958|3949|3946|13838
1585736700000|2020-04-01 10:25:00|3949|3948|3954|3953|3956|3955|3949|3946|9733
1585737000000|2020-04-01 10:30:00|3955|3954|3958|3956|3958|3957|3954|3953|10363
1585737300000|2020-04-01 10:35:00|3957|3957|3956|3954|3960|3958|3952|3951|21542
1585737600000|2020-04-01 10:40:00|3955|3955|3935|3934|3956|3955|3935|3934|14661
1585737900000|2020-04-01 10:45:00|3936|3933|3943|3940|3947|3945|3936|3933|20940
1585738200000|2020-04-01 10:50:00|3942|3941|3936|3935|3944|3942|3935|3934|43836
1585738500000|2020-04-01 10:55:00|3937|3934|3939|3937|3939|3937|3931|3930|11498
1585738800000|2020-04-01 11:00:00|3935|3933|3931|3929|3939|3938|3926|3924|21074
1585739100000|2020-04-01 11:05:00|3930|3928|3926|3925|3933|3931|3925|3924|16690
1585739400000|2020-04-01 11:10:00|3925|3924|3930|3928|3930|3928|3919|3918|27128
1585739700000|2020-04-01 11:15:00|3929|3927|3933|3931|3936|3934|3925|3924|27686
1585740000000|2020-04-01 11:20:00|3932|3930|3930|3928|3933|3931|3923|3921|6891
1585740300000|2020-04-01 11:25:00|3931|3929|3935|3933|3939|3936|3927|3924|15792
1585740600000|2020-04-01 11:30:00|3934|3932|3937|3936|3943|3941|3934|3932|9264
1585740900000|2020-04-01 11:35:00|3938|3937|3941|3940|3945|3944|3937|3936|14817
1585741200000|2020-04-01 11:40:00|3940|3939|3940|3938|3945|3943|3939|3936|5221
1585741500000|2020-04-01 11:45:00|3939|3939|3938|3937|3941|3939|3933|3932|11280
1585741800000|2020-04-01 11:50:00|3937|3936|3932|3930|3939|3937|3932|3930|7825
1585742100000|2020-04-01 11:55:00|3933|3931|3934|3932|3936|3934|3931|3929|8476
1585742400000|2020-04-01 12:00:00|3935|3933|3930|3928|3935|3933|3926|3924|9870
1585742700000|2020-04-01 12:05:00|3929|3927|3931|3929|3937|3936|3926|3925|25518
1585743000000|2020-04-01 12:10:00|3930|3928|3928|3925|3931|3930|3925|3923|7786
1585743300000|2020-04-01 12:15:00|3929|3926|3944|3942|3952|3946|3929|3926|20763
1585743600000|2020-04-01 12:20:00|3945|3941|3934|3932|3947|3946|3933|3931|5651
1585743900000|2020-04-01 12:25:00|3935|3933|3945|3943|3946|3944|3932|3931|14331
1585744200000|2020-04-01 12:30:00|3944|3942|3944|3943|3945|3943|3940|3938|11914
1585744500000|2020-04-01 12:35:00|3943|3942|3942|3940|3945|3944|3940|3937|12685
1585744800000|2020-04-01 12:40:00|3943|3941|3950|3947|3950|3948|3942|3940|25015
1585745100000|2020-04-01 12:45:00|3951|3948|3947|3946|3953|3952|3946|3945|18548
1585745400000|2020-04-01 12:50:00|3948|3947|3953|3951|3956|3954|3948|3947|9397
1585745700000|2020-04-01 12:55:00|3954|3952|3951|3949|3955|3953|3947|3945|15412
1585746000000|2020-04-01 13:00:00|3950|3948|3944|3942|3952|3950|3943|3942|12479
1585746300000|2020-04-01 13:05:00|3943|3941|3950|3949|3950|3949|3942|3940|13842
1585746600000|2020-04-01 13:10:00|3951|3948|3949|3947|3951|3948|3947|3946|11337
1585746900000|2020-04-01 13:15:00|3948|3946|3953|3951|3954|3953|3945|3944|32697
1585747200000|2020-04-01 13:20:00|3952|3950|3946|3945|3953|3950|3944|3942|14354
1585747500000|2020-04-01 13:25:00|3947|3944|3946|3944|3949|3947|3942|3941|23348
1585747800000|2020-04-01 13:30:00|3947|3945|3957|3955|3970|3969|3944|3942|107194
1585748100000|2020-04-01 13:35:00|3956|3956|3976|3974|3979|3978|3953|3951|46009
1585748400000|2020-04-01 13:40:00|3977|3975|3966|3964|3978|3977|3964|3963|60335
1585748700000|2020-04-01 13:45:00|3967|3965|3972|3970|3974|3971|3962|3960|34507
1585749000000|2020-04-01 13:50:00|3971|3969|3972|3970|3980|3978|3970|3969|24426
1585749300000|2020-04-01 13:55:00|3971|3969|3975|3973|3976|3974|3964|3963|36315
1585749600000|2020-04-01 14:00:00|3974|3974|3964|3962|3979|3976|3963|3962|23827
1585749900000|2020-04-01 14:05:00|3963|3963|3969|3967|3973|3972|3959|3957|30885
1585750200000|2020-04-01 14:10:00|3968|3966|3957|3955|3969|3967|3956|3954|41838
1585750500000|2020-04-01 14:15:00|3959|3956|3963|3961|3972|3971|3958|3955|70965
1585750800000|2020-04-01 14:20:00|3962|3960|3967|3965|3973|3972|3959|3958|45610
1585751100000|2020-04-01 14:25:00|3966|3966|3970|3968|3971|3970|3963|3961|37749
1585751400000|2020-04-01 14:30:00|3969|3967|3984|3981|3984|3982|3968|3966|37933
1585751700000|2020-04-01 14:35:00|3985|3982|3988|3986|3993|3992|3983|3982|42162
1585752000000|2020-04-01 14:40:00|3989|3987|3989|3987|3994|3993|3983|3981|100605
1585752300000|2020-04-01 14:45:00|3990|3988|3985|3983|3994|3993|3984|3982|32020
1585752600000|2020-04-01 14:50:00|3984|3982|3990|3988|3996|3994|3981|3979|26623
1585752900000|2020-04-01 14:55:00|3989|3987|3987|3986|3990|3988|3980|3978|32119
1585753200000|2020-04-01 15:00:00|3986|3985|3997|3995|3999|3997|3986|3984|72800
1585753500000|2020-04-01 15:05:00|3996|3994|4007|4005|4009|4007|3994|3992|36867
1585753800000|2020-04-01 15:10:00|4006|4006|4007|4006|4014|4013|4004|4003|36679
1585754100000|2020-04-01 15:15:00|4008|4007|4007|4005|4010|4008|3999|3996|34432
1585754400000|2020-04-01 15:20:00|4006|4004|3978|3976|4006|4005|3978|3976|114107
1585754700000|2020-04-01 15:25:00|3977|3975|3969|3965|3983|3982|3960|3957|59311
1585810800000|2020-04-02 07:00:00|4000|3992|4020|4013|4028|4023|3979|3971|63747
1585811100000|2020-04-02 07:05:00|4019|4012|4008|4006|4037|4030|4004|4000|67294
1585811400000|2020-04-02 07:10:00|4009|4007|4000|3998|4010|4008|3993|3989|37484
1585811700000|2020-04-02 07:15:00|4001|3999|3980|3978|4001|4000|3977|3976|69295
1585812000000|2020-04-02 07:20:00|3979|3977|3991|3989|3997|3995|3979|3977|51304
1585812300000|2020-04-02 07:25:00|3990|3988|3995|3993|4000|3999|3987|3985|46713
1585812600000|2020-04-02 07:30:00|3994|3992|3992|3990|3995|3994|3989|3987|85728
1585812900000|2020-04-02 07:35:00|3991|3989|3995|3994|4011|4009|3989|3988|50057
1585813200000|2020-04-02 07:40:00|3994|3993|4007|4006|4016|4013|3993|3991|14919
1585813500000|2020-04-02 07:45:00|4008|4007|4007|4005|4013|4011|4002|4000|11633
1585813800000|2020-04-02 07:50:00|4006|4004|4015|4013|4016|4015|3992|3990|27807
1585814100000|2020-04-02 07:55:00|4016|4012|4012|4010|4016|4013|4002|4000|18317
1585814400000|2020-04-02 08:00:00|4011|4011|4008|4007|4013|4012|4007|4004|17762
1585814700000|2020-04-02 08:05:00|4007|4006|4003|4001|4010|4008|4001|4000|26667
1585815000000|2020-04-02 08:10:00|4002|4000|4009|4007|4012|4010|4001|4000|26371
1585815300000|2020-04-02 08:15:00|4008|4006|4001|4000|4009|4006|3998|3996|14803
1585815600000|2020-04-02 08:20:00|4002|4001|4002|4000|4014|4012|3999|3996|17423
1585815900000|2020-04-02 08:25:00|4001|3999|4000|3999|4006|4003|3997|3994|11611
1585816200000|2020-04-02 08:30:00|4001|4000|3979|3977|4002|4001|3979|3976|45057
1585816500000|2020-04-02 08:35:00|3980|3976|3974|3972|3981|3980|3969|3965|26221
1585816800000|2020-04-02 08:40:00|3973|3971|3973|3972|3975|3974|3968|3966|28202
1585817100000|2020-04-02 08:45:00|3974|3973|3976|3974|3979|3976|3968|3966|18114
1585817400000|2020-04-02 08:50:00|3977|3975|3972|3970|3981|3979|3972|3969|18482
1585817700000|2020-04-02 08:55:00|3971|3971|3958|3956|3972|3971|3956|3955|28245
1585818000000|2020-04-02 09:00:00|3959|3957|3979|3977|3981|3979|3959|3956|19052
1585818300000|2020-04-02 09:05:00|3980|3978|3979|3977|3981|3979|3970|3968|6787
1585818600000|2020-04-02 09:10:00|3978|3978|3977|3975|3981|3980|3976|3973|4407
1585818900000|2020-04-02 09:15:00|3976|3974|3977|3975|3979|3977|3972|3970|13266
1585819200000|2020-04-02 09:20:00|3976|3974|3964|3963|3977|3976|3964|3962|34721
1585819500000|2020-04-02 09:25:00|3965|3964|3971|3968|3972|3970|3962|3961|7739
1585819800000|2020-04-02 09:30:00|3972|3969|3967|3966|3974|3972|3966|3964|15545
1585820100000|2020-04-02 09:35:00|3966|3965|3959|3956|3970|3967|3957|3954|9728
1585820400000|2020-04-02 09:40:00|3958|3957|3961|3959|3961|3959|3954|3951|7081
1585820700000|2020-04-02 09:45:00|3962|3958|3963|3962|3967|3965|3956|3955|10541
1585821000000|2020-04-02 09:50:00|3962|3961|3975|3973|3976|3974|3959|3957|10581
1585821300000|2020-04-02 09:55:00|3974|3972|3964|3962|3975|3973|3964|3962|10208
1585821600000|2020-04-02 10:00:00|3963|3961|3958|3956|3965|3963|3955|3952|15752
1585821900000|2020-04-02 10:05:00|3959|3957|3961|3958|3963|3961|3957|3955|7356
1585822200000|2020-04-02 10:10:00|3962|3959|3963|3961|3967|3964|3962|3959|7000
1585822500000|2020-04-02 10:15:00|3964|3962|3962|3961|3965|3963|3957|3955|7065
1585822800000|2020-04-02 10:20:00|3963|3962|3966|3964|3967|3965|3962|3961|6701
1585823100000|2020-04-02 10:25:00|3967|3965|3966|3964|3974|3973|3966|3964|11221
1585823400000|2020-04-02 10:30:00|3967|3965|3965|3964|3969|3966|3963|3961|6011
1585823700000|2020-04-02 10:35:00|3966|3965|3972|3970|3973|3971|3965|3962|6170
1585824000000|2020-04-02 10:40:00|3973|3969|3985|3983|3987|3984|3971|3969|7064
1585824300000|2020-04-02 10:45:00|3986|3984|3982|3980|3988|3985|3978|3977|4967
1585824600000|2020-04-02 10:50:00|3983|3981|3978|3976|3986|3983|3978|3976|9551
1585824900000|2020-04-02 10:55:00|3979|3977|3992|3990|3993|3991|3978|3977|11355
1585825200000|2020-04-02 11:00:00|3993|3991|3987|3985|3994|3993|3987|3984|6415
1585825500000|2020-04-02 11:05:00|3988|3984|3978|3977|3988|3984|3977|3975|4916
1585825800000|2020-04-02 11:10:00|3979|3976|3970|3968|3983|3981|3970|3968|10078
1585826100000|2020-04-02 11:15:00|3971|3969|3977|3975|3980|3979|3971|3969|7373
1585826400000|2020-04-02 11:20:00|3978|3976|3982|3980|3983|3981|3977|3975|8278
1585826700000|2020-04-02 11:25:00|3981|3979|3991|3990|3994|3992|3980|3977|15265
1585827000000|2020-04-02 11:30:00|3990|3989|3990|3988|3991|3989|3983|3981|15205
1585827300000|2020-04-02 11:35:00|3991|3989|3997|3995|4000|3997|3991|3989|8513
1585827600000|2020-04-02 11:40:00|3998|3996|3989|3987|3999|3997|3987|3985|12668
1585827900000|2020-04-02 11:45:00|3988|3986|3993|3991|3995|3993|3988|3986|10205
1585828200000|2020-04-02 11:50:00|3992|3990|3987|3986|3995|3993|3986|3985|9781
1585828500000|2020-04-02 11:55:00|3988|3985|3988|3986|3991|3988|3984|3982|10618
1585828800000|2020-04-02 12:00:00|3987|3985|3994|3991|3995|3994|3985|3983|6053
1585829100000|2020-04-02 12:05:00|3995|3992|3990|3988|3995|3993|3986|3985|13349
1585829400000|2020-04-02 12:10:00|3989|3989|3993|3992|3996|3995|3989|3989|21974
1585829700000|2020-04-02 12:15:00|3994|3993|3991|3989|3996|3994|3989|3986|10489
1585830000000|2020-04-02 12:20:00|3990|3990|3984|3982|3995|3992|3983|3982|14296
1585830300000|2020-04-02 12:25:00|3985|3983|4000|3997|4001|3997|3983|3980|13685
1585830600000|2020-04-02 12:30:00|3999|3996|3989|3987|4000|3998|3988|3985|20320
1585830900000|2020-04-02 12:35:00|3988|3988|3985|3983|3989|3988|3972|3971|33561
1585831200000|2020-04-02 12:40:00|3986|3984|3999|3996|4000|3998|3978|3976|24464
1585831500000|2020-04-02 12:45:00|3998|3995|4002|3999|4003|4001|3993|3991|20079
1585831800000|2020-04-02 12:50:00|4001|3998|3992|3990|4003|4002|3990|3987|22616
1585832100000|2020-04-02 12:55:00|3993|3991|3999|3998|4004|4002|3993|3991|70703
1585832400000|2020-04-02 13:00:00|4000|3997|3986|3985|4002|4000|3986|3985|41299
1585832700000|2020-04-02 13:05:00|3987|3984|3976|3974|3991|3990|3974|3973|25999
1585833000000|2020-04-02 13:10:00|3975|3973|3964|3962|3984|3981|3961|3959|36489
1585833300000|2020-04-02 13:15:00|3965|3963|3981|3980|3986|3984|3965|3963|26351
1585833600000|2020-04-02 13:20:00|3980|3979|4003|4001|4003|4001|3980|3978|27392
1585833900000|2020-04-02 13:25:00|4002|4000|3990|3988|4002|4000|3987|3986|21644
1585834200000|2020-04-02 13:30:00|3989|3989|3993|3991|4006|4005|3970|3969|63410
1585834500000|2020-04-02 13:35:00|3994|3992|3990|3988|4004|4002|3989|3988|39837
1585834800000|2020-04-02 13:40:00|3991|3989|3984|3982|3996|3995|3979|3977|15396
1585835100000|2020-04-02 13:45:00|3985|3983|3992|3991|3994|3992|3982|3980|191078
1585835400000|2020-04-02 13:50:00|3991|3990|3983|3982|3995|3994|3981|3980|32893
1585835700000|2020-04-02 13:55:00|3984|3983|3990|3987|3997|3995|3983|3982|19234
1585836000000|2020-04-02 14:00:00|3991|3988|3996|3993|4001|4000|3987|3986|139542
1585836300000|2020-04-02 14:05:00|3995|3992|4003|4001|4006|4005|3989|3987|19598
1585836600000|2020-04-02 14:10:00|4002|4002|4000|3999|4006|4005|3994|3992|57174
1585836900000|2020-04-02 14:15:00|3999|3998|4009|4007|4010|4007|3995|3993|43733
1585837200000|2020-04-02 14:20:00|4010|4008|4004|4003|4018|4016|4001|3999|27985
1585837500000|2020-04-02 14:25:00|4005|4004|4017|4015|4019|4017|4004|4003|40168
1585837800000|2020-04-02 14:30:00|4016|4014|4021|4018|4028|4026|4012|4010|73637
1585838100000|2020-04-02 14:35:00|4022|4019|4033|4031|4036|4034|4018|4017|54738
1585838400000|2020-04-02 14:40:00|4032|4030|4022|4020|4032|4030|4007|4005|65324
1585838700000|2020-04-02 14:45:00|4023|4021|4016|4014|4037|4035|4013|4012|68741
1585839000000|2020-04-02 14:50:00|4017|4015|4022|4020|4024|4021|4009|4007|44545
1585839300000|2020-04-02 14:55:00|4023|4019|4030|4028|4036|4035|4020|4018|61720
1585839600000|2020-04-02 15:00:00|4031|4029|4031|4030|4035|4034|4021|4019|47857
1585839900000|2020-04-02 15:05:00|4032|4031|4016|4014|4040|4037|4016|4014|54076
1585840200000|2020-04-02 15:10:00|4015|4015|4017|4015|4026|4025|4013|4011|53473
1585840500000|2020-04-02 15:15:00|4018|4016|4030|4028|4032|4031|4018|4015|55683
1585840800000|2020-04-02 15:20:00|4031|4029|4029|4027|4038|4037|4025|4024|39048
1585841100000|2020-04-02 15:25:00|4028|4026|4036|4032|4038|4035|4013|4012|92879
1585897200000|2020-04-03 07:00:00|4056|4043|4050|4044|4067|4055|4028|4023|50064
1585897500000|2020-04-03 07:05:00|4049|4045|4060|4058|4065|4064|4040|4036|43474
1585897800000|2020-04-03 07:10:00|4057|4057|4070|4068|4075|4071|4052|4051|30422
1585898100000|2020-04-03 07:15:00|4071|4069|4057|4055|4071|4069|4050|4049|49581
1585898400000|2020-04-03 07:20:00|4056|4054|4046|4044|4058|4056|4042|4040|26677
1585898700000|2020-04-03 07:25:00|4047|4045|4044|4043|4052|4051|4041|4039|14754
1585899000000|2020-04-03 07:30:00|4045|4044|4046|4044|4055|4053|4039|4036|38479
1585899300000|2020-04-03 07:35:00|4047|4045|4054|4052|4056|4055|4044|4042|20963
1585899600000|2020-04-03 07:40:00|4053|4051|4050|4048|4055|4053|4046|4044|19993
1585899900000|2020-04-03 07:45:00|4051|4049|4043|4040|4056|4054|4043|4040|24736
1585900200000|2020-04-03 07:50:00|4044|4041|4033|4031|4044|4043|4029|4025|8566
1585900500000|2020-04-03 07:55:00|4032|4032|4022|4020|4038|4036|4021|4018|33150
1585900800000|2020-04-03 08:00:00|4021|4019|4036|4034|4040|4038|4020|4017|16977
1585901100000|2020-04-03 08:05:00|4035|4035|4047|4045|4048|4046|4035|4032|22021
1585901400000|2020-04-03 08:10:00|4046|4044|4037|4034|4046|4044|4031|4030|13267
1585901700000|2020-04-03 08:15:00|4036|4035|4035|4033|4041|4038|4034|4032|8202
1585902000000|2020-04-03 08:20:00|4034|4032|4038|4036|4043|4040|4032|4030|15147
1585902300000|2020-04-03 08:25:00|4037|4035|4039|4037|4041|4040|4029|4026|43884
1585902600000|2020-04-03 08:30:00|4038|4038|4032|4029|4040|4038|4028|4027|25123
1585902900000|2020-04-03 08:35:00|4033|4030|4033|4031|4037|4036|4026|4025|9034
1585903200000|2020-04-03 08:40:00|4032|4032|4039|4037|4044|4043|4032|4031|8030
1585903500000|2020-04-03 08:45:00|4040|4038|4047|4045|4047|4045|4039|4037|7918
1585903800000|2020-04-03 08:50:00|4046|4044|4043|4041|4046|4044|4036|4034|11391
1585904100000|2020-04-03 08:55:00|4044|4040|4045|4043|4048|4047|4041|4039|8983
1585904400000|2020-04-03 09:00:00|4046|4044|4040|4038|4047|4045|4037|4035|9304
1585904700000|2020-04-03 09:05:00|4041|4039|4033|4031|4042|4039|4033|4031|11883
1585905000000|2020-04-03 09:10:00|4032|4030|4040|4038|4040|4039|4029|4027|12069
1585905300000|2020-04-03 09:15:00|4041|4039|4034|4033|4041|4039|4029|4027|29387
1585905600000|2020-04-03 09:20:00|4035|4034|4031|4029|4035|4034|4028|4026|22464
1585905900000|2020-04-03 09:25:00|4030|4030|4035|4034|4037|4036|4030|4028|33468
1585906200000|2020-04-03 09:30:00|4036|4035|4032|4031|4037|4036|4030|4029|12198
1585906500000|2020-04-03 09:35:00|4033|4032|4025|4023|4036|4034|4024|4023|12125
1585906800000|2020-04-03 09:40:00|4026|4024|4026|4023|4027|4025|4020|4018|16633
1585907100000|2020-04-03 09:45:00|4025|4024|4021|4019|4027|4026|4020|4018|21043
1585907400000|2020-04-03 09:50:00|4020|4018|4020|4018|4022|4021|4008|4006|11629
1585907700000|2020-04-03 09:55:00|4019|4017|4014|4012|4021|4019|4008|4004|18695
1585908000000|2020-04-03 10:00:00|4015|4013|4009|4007|4020|4017|4008|4005|10104
1585908300000|2020-04-03 10:05:00|4010|4008|4016|4013|4017|4014|4009|4007|11501
1585908600000|2020-04-03 10:10:00|4015|4012|4013|4011|4018|4016|4008|4006|13903
1585908900000|2020-04-03 10:15:00|4012|4010|4011|4009|4016|4014|4009|4007|36382
1585909200000|2020-04-03 10:20:00|4012|4010|4011|4009|4015|4014|4009|4007|31659
1585909500000|2020-04-03 10:25:00|4010|4010|4011|4008|4016|4015|4010|4008|23762
1585909800000|2020-04-03 10:30:00|4010|4007|4015|4013|4018|4016|4009|4006|20361
1585910100000|2020-04-03 10:35:00|4014|4014|4009|4008|4018|4015|4007|4006|20120
1585910400000|2020-04-03 10:40:00|4008|4007|4011|4009|4013|4011|4006|4005|8366
1585910700000|2020-04-03 10:45:00|4012|4010|4017|4015|4020|4018|4012|4010|9574
1585911000000|2020-04-03 10:50:00|4018|4016|4022|4019|4023|4022|4017|4015|5843
1585911300000|2020-04-03 10:55:00|4021|4020|4019|4017|4027|4025|4018|4017|16100
1585911600000|2020-04-03 11:00:00|4021|4019|4022|4020|4023|4021|4019|4017|7512
1585911900000|2020-04-03 11:05:00|4023|4021|4013|4012|4023|4021|4012|4011|14404
1585912200000|2020-04-03 11:10:00|4014|4011|4013|4012|4016|4015|4012|4010|25571
1585912500000|2020-04-03 11:15:00|4014|4013|4010|4008|4016|4014|4007|4006|17879
1585912800000|2020-04-03 11:20:00|4011|4009|4015|4013|4016|4015|4010|4009|13100
1585913100000|2020-04-03 11:25:00|4014|4014|4017|4015|4018|4016|4011|4009|21126
1585913400000|2020-04-03 11:30:00|4016|4014|4019|4017|4021|4020|4015|4012|16817
1585913700000|2020-04-03 11:35:00|4018|4018|4020|4018|4024|4023|4018|4017|18166
1585914000000|2020-04-03 11:40:00|4019|4017|4019|4017|4021|4020|4016|4014|14189
1585914300000|2020-04-03 11:45:00|4018|4016|4024|4022|4027|4025|4016|4013|7591
1585914600000|2020-04-03 11:50:00|4023|4021|4025|4022|4026|4024|4021|4018|12466
1585914900000|2020-04-03 11:55:00|4026|4023|4032|4030|4037|4036|4022|4021|30292
1585915200000|2020-04-03 12:00:00|4033|4031|4023|4021|4034|4032|4023|4020|11080
1585915500000|2020-04-03 12:05:00|4022|4020|4021|4019|4025|4023|4020|4017|5899
1585915800000|2020-04-03 12:10:00|4022|4020|4022|4020|4024|4022|4017|4015|11699
1585916100000|2020-04-03 12:15:00|4021|4019|4021|4019|4024|4023|4018|4015|9667
1585916400000|2020-04-03 12:20:00|4020|4018|4014|4012|4023|4021|4010|4009|17014
1585916700000|2020-04-03 12:25:00|4013|4011|4015|4010|4017|4015|4004|4002|16953
1585917000000|2020-04-03 12:30:00|4014|4009|4015|4013|4024|4021|4008|4001|20214
1585917300000|2020-04-03 12:35:00|4016|4014|4009|4006|4016|4014|4003|4001|12812
1585917600000|2020-04-03 12:40:00|4010|4007|4015|4012|4018|4015|4009|4006|8170
1585917900000|2020-04-03 12:45:00|4014|4011|4021|4019|4027|4025|4013|4010|7711
1585918200000|2020-04-03 12:50:00|4020|4018|4021|4020|4023|4022|4018|4016|13596
1585918500000|2020-04-03 12:55:00|4022|4019|4022|4020|4022|4021|4017|4014|10765
1585918800000|2020-04-03 13:00:00|4021|4019|4023|4021|4025|4024|4018|4016|8548
1585919100000|2020-04-03 13:05:00|4022|4020|4024|4022|4024|4023|4018|4016|20604
1585919400000|2020-04-03 13:10:00|4025|4023|4027|4026|4032|4029|4024|4023|21256
1585919700000|2020-04-03 13:15:00|4028|4027|4023|4021|4033|4032|4023|4021|37005
1585920000000|2020-04-03 13:20:00|4024|4020|4019|4017|4027|4025|4019|4016|16187
1585920300000|2020-04-03 13:25:00|4020|4018|4028|4026|4032|4030|4018|4016|24507
1585920600000|2020-04-03 13:30:00|4027|4027|4042|4039|4043|4042|4017|4016|44904
1585920900000|2020-04-03 13:35:00|4043|4040|4047|4045|4051|4049|4038|4037|34172
1585921200000|2020-04-03 13:40:00|4046|4044|4055|4053|4058|4057|4045|4044|23590
1585921500000|2020-04-03 13:45:00|4054|4052|4051|4048|4058|4055|4048|4046|16298
1585921800000|2020-04-03 13:50:00|4050|4049|4045|4043|4051|4049|4041|4039|17581
1585922100000|2020-04-03 13:55:00|4044|4042|4050|4048|4051|4050|4043|4040|63048
1585922400000|2020-04-03 14:00:00|4051|4049|4049|4047|4061|4059|4049|4046|22142
1585922700000|2020-04-03 14:05:00|4050|4048|4055|4054|4057|4056|4048|4047|65773
1585923000000|2020-04-03 14:10:00|4054|4053|4046|4044|4054|4054|4046|4044|22870
1585923300000|2020-04-03 14:15:00|4045|4043|4040|4039|4046|4045|4034|4032|33027
1585923600000|2020-04-03 14:20:00|4041|4038|4041|4039|4042|4039|4034|4032|15739
1585923900000|2020-04-03 14:25:00|4040|4038|4041|4039|4041|4040|4034|4032|18317
1585924200000|2020-04-03 14:30:00|4040|4038|4046|4044|4048|4047|4032|4031|44215
1585924500000|2020-04-03 14:35:00|4045|4045|4041|4040|4048|4047|4038|4035|37713
1585924800000|2020-04-03 14:40:00|4040|4039|4049|4048|4049|4048|4038|4036|35584
1585925100000|2020-04-03 14:45:00|4050|4047|4046|4043|4051|4050|4042|4041|24349
1585925400000|2020-04-03 14:50:00|4045|4044|4034|4033|4046|4045|4033|4032|39187
1585925700000|2020-04-03 14:55:00|4035|4034|4042|4041|4048|4047|4034|4033|42497
1585926000000|2020-04-03 15:00:00|4043|4042|4052|4051|4053|4051|4042|4041|42993
1585926300000|2020-04-03 15:05:00|4053|4050|4040|4038|4053|4051|4039|4038|35257
1585926600000|2020-04-03 15:10:00|4039|4037|4036|4034|4039|4038|4030|4029|21205
1585926900000|2020-04-03 15:15:00|4035|4033|4037|4036|4041|4039|4035|4033|32224
1585927200000|2020-04-03 15:20:00|4038|4035|4028|4026|4039|4038|4027|4024|60170
1585927500000|2020-04-03 15:25:00|4027|4027|4027|4025|4036|4035|4025|4023|47849
1586156400000|2020-04-06 07:00:00|4127|4125|4166|4158|4170|4162|4118|4089|50503
1586156700000|2020-04-06 07:05:00|4165|4157|4138|4134|4165|4158|4134|4128|28605
1586157000000|2020-04-06 07:10:00|4137|4135|4127|4125|4145|4143|4122|4119|27365
1586157300000|2020-04-06 07:15:00|4128|4126|4131|4128|4139|4136|4126|4125|30276
1586157600000|2020-04-06 07:20:00|4130|4127|4131|4129|4139|4137|4125|4122|65819
1586157900000|2020-04-06 07:25:00|4133|4130|4134|4133|4140|4138|4126|4124|33718
1586158200000|2020-04-06 07:30:00|4135|4134|4127|4124|4138|4135|4125|4123|24423
1586158500000|2020-04-06 07:35:00|4128|4125|4130|4128|4136|4134|4126|4124|33853
1586158800000|2020-04-06 07:40:00|4128|4127|4132|4130|4139|4136|4127|4126|26208
1586159100000|2020-04-06 07:45:00|4131|4131|4136|4134|4142|4140|4131|4128|26880
1586159400000|2020-04-06 07:50:00|4135|4133|4145|4142|4146|4143|4134|4131|17426
1586159700000|2020-04-06 07:55:00|4146|4143|4140|4138|4147|4144|4138|4136|4951
1586160000000|2020-04-06 08:00:00|4139|4137|4130|4128|4140|4139|4129|4127|6749
1586160300000|2020-04-06 08:05:00|4131|4127|4138|4134|4142|4139|4127|4125|36587
1586160600000|2020-04-06 08:10:00|4139|4135|4139|4136|4140|4137|4131|4130|9543
1586160900000|2020-04-06 08:15:00|4138|4135|4138|4135|4140|4138|4135|4133|6465
1586161200000|2020-04-06 08:20:00|4137|4136|4139|4136|4142|4139|4135|4133|9292
1586161500000|2020-04-06 08:25:00|4138|4135|4133|4129|4141|4138|4132|4129|4202
1586161800000|2020-04-06 08:30:00|4132|4130|4131|4128|4135|4133|4128|4125|9388
1586162100000|2020-04-06 08:35:00|4130|4127|4128|4125|4130|4127|4120|4119|13938
1586162400000|2020-04-06 08:40:00|4130|4126|4128|4125|4134|4131|4126|4123|15150
1586162700000|2020-04-06 08:45:00|4127|4124|4126|4123|4129|4127|4124|4121|5810
1586163000000|2020-04-06 08:50:00|4125|4122|4122|4119|4128|4126|4121|4118|6977
1586163300000|2020-04-06 08:55:00|4123|4120|4117|4116|4124|4121|4114|4111|6437
1586163600000|2020-04-06 09:00:00|4116|4115|4107|4105|4117|4115|4107|4104|8725
1586163900000|2020-04-06 09:05:00|4106|4104|4107|4104|4114|4110|4106|4103|16347
1586164200000|2020-04-06 09:10:00|4106|4103|4108|4107|4109|4107|4101|4098|12723
1586164500000|2020-04-06 09:15:00|4109|4108|4107|4104|4113|4112|4102|4100|9034
1586164800000|2020-04-06 09:20:00|4108|4105|4110|4108|4114|4112|4107|4104|6121
1586165100000|2020-04-06 09:25:00|4109|4107|4112|4109|4118|4115|4109|4107|8072
1586165400000|2020-04-06 09:30:00|4111|4110|4109|4107|4114|4112|4109|4106|3414
1586165700000|2020-04-06 09:35:00|4110|4108|4113|4110|4113|4110|4106|4105|7080
1586166000000|2020-04-06 09:40:00|4112|4109|4119|4117|4120|4117|4111|4108|9730
1586166300000|2020-04-06 09:45:00|4120|4118|4120|4118|4123|4122|4116|4114|15189
1586166600000|2020-04-06 09:50:00|4121|4119|4124|4122|4129|4127|4120|4118|17737
1586166900000|2020-04-06 09:55:00|4123|4121|4119|4118|4124|4122|4117|4115|15162
1586167200000|2020-04-06 10:00:00|4120|4119|4120|4118|4122|4120|4119|4117|12579
1586167500000|2020-04-06 10:05:00|4119|4117|4118|4116|4120|4118|4112|4111|15376
1586167800000|2020-04-06 10:10:00|4119|4115|4117|4115|4119|4118|4114|4112|3085
1586168100000|2020-04-06 10:15:00|4118|4116|4126|4124|4127|4126|4117|4115|15564
1586168400000|2020-04-06 10:20:00|4127|4125|4123|4120|4127|4125|4122|4120|10812
1586168700000|2020-04-06 10:25:00|4124|4121|4121|4118|4125|4123|4121|4118|5035
1586169000000|2020-04-06 10:30:00|4120|4117|4130|4128|4131|4130|4119|4117|18524
1586169300000|2020-04-06 10:35:00|4131|4129|4127|4124|4131|4129|4126|4124|6249
1586169600000|2020-04-06 10:40:00|4126|4123|4119|4117|4128|4127|4118|4116|21805
1586169900000|2020-04-06 10:45:00|4120|4118|4115|4112|4122|4120|4114|4112|9181
1586170200000|2020-04-06 10:50:00|4116|4113|4123|4120|4124|4122|4116|4113|6260
1586170500000|2020-04-06 10:55:00|4122|4121|4123|4122|4125|4122|4122|4120|11395
1586170800000|2020-04-06 11:00:00|4120|4118|4120|4118|4121|4119|4118|4117|6202
1586171100000|2020-04-06 11:05:00|4121|4119|4112|4110|4123|4121|4111|4110|11250
1586171400000|2020-04-06 11:10:00|4111|4109|4107|4104|4111|4110|4106|4104|7849
1586171700000|2020-04-06 11:15:00|4106|4105|4100|4099|4109|4107|4100|4099|5169
1586172000000|2020-04-06 11:20:00|4101|4100|4099|4096|4106|4104|4097|4095|6849
1586172300000|2020-04-06 11:25:00|4098|4097|4098|4096|4102|4101|4097|4095|4006
1586172600000|2020-04-06 11:30:00|4099|4097|4099|4096|4105|4103|4097|4095|8677
1586172900000|2020-04-06 11:35:00|4100|4097|4103|4100|4107|4105|4099|4096|10413
1586173200000|2020-04-06 11:40:00|4104|4101|4109|4107|4110|4108|4103|4101|8850
1586173500000|2020-04-06 11:45:00|4110|4108|4108|4106|4114|4113|4107|4104|9250
1586173800000|2020-04-06 11:50:00|4107|4105|4108|4106|4109|4107|4104|4102|4510
1586174100000|2020-04-06 11:55:00|4107|4105|4108|4106|4111|4109|4106|4103|2965
1586174400000|2020-04-06 12:00:00|4107|4105|4107|4105|4113|4111|4105|4103|10160
1586174700000|2020-04-06 12:05:00|4108|4106|4108|4107|4111|4110|4106|4105|9108
1586175000000|2020-04-06 12:10:00|4107|4106|4117|4114|4118|4115|4107|4105|19364
1586175300000|2020-04-06 12:15:00|4116|4113|4125|4123|4125|4123|4116|4113|19470
1586175600000|2020-04-06 12:20:00|4126|4124|4126|4124|4128|4127|4124|4122|9456
1586175900000|2020-04-06 12:25:00|4127|4125|4115|4113|4127|4125|4114|4112|10452
1586176200000|2020-04-06 12:30:00|4114|4112|4116|4114|4117|4115|4110|4108|10347
1586176500000|2020-04-06 12:35:00|4115|4113|4121|4120|4123|4120|4114|4112|6433
1586176800000|2020-04-06 12:40:00|4120|4119|4121|4120|4124|4123|4119|4118|13237
1586177100000|2020-04-06 12:45:00|4122|4121|4123|4122|4128|4126|4121|4119|10758
1586177400000|2020-04-06 12:50:00|4124|4121|4121|4119|4128|4127|4120|4118|11592
1586177700000|2020-04-06 12:55:00|4122|4120|4115|4113|4122|4121|4113|4112|8921
1586178000000|2020-04-06 13:00:00|4116|4114|4122|4120|4122|4120|4116|4114|7160
1586178300000|2020-04-06 13:05:00|4121|4121|4120|4118|4124|4123|4119|4117|14767
1586178600000|2020-04-06 13:10:00|4121|4119|4119|4117|4121|4120|4116|4115|9373
1586178900000|2020-04-06 13:15:00|4120|4118|4128|4126|4129|4128|4119|4118|5585
1586179200000|2020-04-06 13:20:00|4127|4125|4127|4125|4131|4130|4124|4122|11691
1586179500000|2020-04-06 13:25:00|4126|4124|4125|4123|4130|4129|4124|4123|11475
1586179800000|2020-04-06 13:30:00|4124|4122|4120|4118|4127|4124|4113|4112|65728
1586180100000|2020-04-06 13:35:00|4121|4119|4125|4123|4127|4125|4118|4117|25398
1586180400000|2020-04-06 13:40:00|4124|4122|4114|4113|4126|4124|4114|4113|24223
1586180700000|2020-04-06 13:45:00|4113|4112|4129|4127|4130|4127|4111|4110|32436
1586181000000|2020-04-06 13:50:00|4128|4126|4129|4127|4134|4133|4125|4124|38002
1586181300000|2020-04-06 13:55:00|4130|4128|4132|4130|4133|4132|4126|4125|39741
1586181600000|2020-04-06 14:00:00|4133|4131|4129|4128|4140|4139|4129|4128|31918
1586181900000|2020-04-06 14:05:00|4130|4129|4126|4124|4134|4132|4120|4118|30388
1586182200000|2020-04-06 14:10:00|4125|4123|4111|4109|4127|4125|4110|4108|43646
1586182500000|2020-04-06 14:15:00|4112|4108|4104|4103|4113|4111|4101|4100|27439
1586182800000|2020-04-06 14:20:00|4105|4104|4108|4106|4110|4108|4102|4101|17720
1586183100000|2020-04-06 14:25:00|4109|4107|4123|4122|4126|4125|4108|4106|34773
1586183400000|2020-04-06 14:30:00|4124|4123|4132|4131|4134|4132|4122|4121|40791
1586183700000|2020-04-06 14:35:00|4133|4130|4133|4132|4142|4141|4131|4129|34947
1586184000000|2020-04-06 14:40:00|4134|4131|4129|4127|4134|4131|4127|4126|31038
1586184300000|2020-04-06 14:45:00|4130|4128|4129|4127|4132|4131|4126|4124|42956
1586184600000|2020-04-06 14:50:00|4130|4128|4132|4130|4135|4134|4129|4128|34068
1586184900000|2020-04-06 14:55:00|4131|4129|4132|4130|4135|4133|4127|4124|23576
1586185200000|2020-04-06 15:00:00|4133|4131|4138|4137|4141|4139|4128|4127|30678
1586185500000|2020-04-06 15:05:00|4139|4138|4136|4135|4142|4139|4136|4135|19681
1586185800000|2020-04-06 15:10:00|4137|4136|4150|4148|4152|4150|4134|4133|32393
1586186100000|2020-04-06 15:15:00|4151|4149|4146|4145|4151|4149|4140|4138|29053
1586186400000|2020-04-06 15:20:00|4145|4144|4141|4139|4146|4145|4138|4136|29915
1586186700000|2020-04-06 15:25:00|4140|4140|4140|4137|4150|4149|4140|4137|50783
1586242800000|2020-04-07 07:00:00|4190|4180|4190|4185|4225|4216|4181|4177|61795
1586243100000|2020-04-07 07:05:00|4189|4186|4180|4178|4199|4196|4178|4175|48011
1586243400000|2020-04-07 07:10:00|4179|4177|4186|4184|4191|4186|4172|4169|46103
1586243700000|2020-04-07 07:15:00|4188|4183|4159|4156|4191|4188|4157|4154|25969
1586244000000|2020-04-07 07:20:00|4158|4155|4154|4152|4167|4166|4153|4150|28013
1586244300000|2020-04-07 07:25:00|4153|4151|4163|4161|4169|4167|4152|4149|20507
1586244600000|2020-04-07 07:30:00|4162|4160|4169|4167|4169|4168|4153|4151|24410
1586244900000|2020-04-07 07:35:00|4170|4168|4182|4179|4187|4185|4169|4167|35262
1586245200000|2020-04-07 07:40:00|4181|4178|4188|4186|4188|4187|4178|4175|30557
1586245500000|2020-04-07 07:45:00|4187|4185|4205|4203|4205|4204|4184|4183|27518
1586245800000|2020-04-07 07:50:00|4204|4204|4206|4204|4213|4211|4203|4201|40894
1586246100000|2020-04-07 07:55:00|4207|4205|4190|4188|4209|4207|4187|4185|28643
1586246400000|2020-04-07 08:00:00|4189|4187|4191|4190|4195|4193|4186|4185|24897
1586246700000|2020-04-07 08:05:00|4192|4191|4195|4192|4196|4194|4188|4186|48928
1586247000000|2020-04-07 08:10:00|4194|4193|4187|4186|4198|4196|4187|4185|14973
1586247300000|2020-04-07 08:15:00|4188|4185|4181|4179|4190|4189|4180|4178|28335
1586247600000|2020-04-07 08:20:00|4180|4178|4178|4176|4184|4183|4175|4174|27876
1586247900000|2020-04-07 08:25:00|4177|4175|4179|4176|4184|4183|4172|4169|21428
1586248200000|2020-04-07 08:30:00|4178|4175|4175|4172|4178|4176|4168|4166|17407
1586248500000|2020-04-07 08:35:00|4174|4171|4167|4166|4174|4172|4167|4165|14853
1586248800000|2020-04-07 08:40:00|4166|4165|4170|4168|4173|4171|4166|4165|11097
1586249100000|2020-04-07 08:45:00|4169|4167|4165|4163|4170|4168|4162|4160|12973
1586249400000|2020-04-07 08:50:00|4164|4162|4156|4153|4164|4163|4153|4151|18842
1586249700000|2020-04-07 08:55:00|4155|4154|4156|4155|4158|4156|4152|4150|38650
1586250000000|2020-04-07 09:00:00|4157|4154|4152|4150|4157|4156|4148|4147|237998
1586250300000|2020-04-07 09:05:00|4153|4151|4150|4148|4153|4151|4149|4147|12511
1586250600000|2020-04-07 09:10:00|4149|4149|4158|4156|4158|4156|4145|4143|24397
1586250900000|2020-04-07 09:15:00|4159|4157|4158|4157|4160|4158|4154|4152|23353
1586251200000|2020-04-07 09:20:00|4157|4156|4163|4161|4163|4162|4155|4154|17905
1586251500000|2020-04-07 09:25:00|4162|4162|4168|4167|4172|4171|4162|4161|43534
1586251800000|2020-04-07 09:30:00|4169|4166|4170|4168|4174|4172|4166|4164|57686
1586252100000|2020-04-07 09:35:00|4171|4169|4161|4160|4172|4171|4161|4159|20510
1586252400000|2020-04-07 09:40:00|4160|4159|4155|4154|4163|4162|4155|4153|16081
1586252700000|2020-04-07 09:45:00|4154|4153|4149|4146|4157|4156|4149|4146|22851
1586253000000|2020-04-07 09:50:00|4148|4145|4150|4149|4153|4152|4147|4145|17810
1586253300000|2020-04-07 09:55:00|4151|4150|4146|4145|4152|4150|4143|4141|18397
1586253600000|2020-04-07 10:00:00|4147|4146|4155|4153|4157|4156|4145|4143|21526
1586253900000|2020-04-07 10:05:00|4156|4154|4160|4159|4162|4161|4154|4152|17165
1586254200000|2020-04-07 10:10:00|4161|4158|4177|4176|4178|4176|4160|4158|16726
1586254500000|2020-04-07 10:15:00|4178|4177|4183|4181|4184|4182|4172|4171|31855
1586254800000|2020-04-07 10:20:00|4182|4180|4172|4171|4183|4180|4171|4169|13655
1586255100000|2020-04-07 10:25:00|4173|4172|4164|4162|4174|4172|4163|4161|10187
1586255400000|2020-04-07 10:30:00|4165|4163|4163|4160|4170|4168|4162|4160|19314
1586255700000|2020-04-07 10:35:00|4162|4159|4170|4169|4170|4169|4160|4158|18511
1586256000000|2020-04-07 10:40:00|4169|4168|4171|4169|4174|4171|4166|4164|13909
1586256300000|2020-04-07 10:45:00|4172|4170|4177|4175|4178|4176|4169|4167|21362
1586256600000|2020-04-07 10:50:00|4176|4174|4172|4170|4178|4176|4170|4169|14889
1586256900000|2020-04-07 10:55:00|4173|4171|4180|4177|4180|4177|4173|4171|17312
1586257200000|2020-04-07 11:00:00|4183|4178|4185|4182|4186|4184|4179|4177|20186
1586257500000|2020-04-07 11:05:00|4184|4181|4184|4182|4188|4185|4177|4175|20314
1586257800000|2020-04-07 11:10:00|4183|4181|4186|4184|4187|4186|4181|4180|5998
1586258100000|2020-04-07 11:15:00|4187|4185|4181|4179|4189|4187|4180|4178|9022
1586258400000|2020-04-07 11:20:00|4180|4180|4178|4176|4181|4180|4176|4174|14970
1586258700000|2020-04-07 11:25:00|4177|4175|4173|4171|4178|4176|4173|4170|9423
1586259000000|2020-04-07 11:30:00|4172|4172|4173|4171|4178|4175|4172|4170|14543
1586259300000|2020-04-07 11:35:00|4172|4172|4172|4170|4173|4172|4167|4166|17751
1586259600000|2020-04-07 11:40:00|4171|4169|4164|4163|4174|4173|4164|4163|13529
1586259900000|2020-04-07 11:45:00|4163|4162|4162|4161|4165|4163|4160|4159|13644
1586260200000|2020-04-07 11:50:00|4163|4162|4163|4161|4165|4163|4157|4155|28084
1586260500000|2020-04-07 11:55:00|4162|4160|4159|4157|4163|4161|4156|4154|14097
1586260800000|2020-04-07 12:00:00|4158|4158|4160|4158|4162|4160|4156|4153|13069
1586261100000|2020-04-07 12:05:00|4159|4157|4158|4156|4160|4158|4157|4156|10867
1586261400000|2020-04-07 12:10:00|4157|4157|4155|4154|4160|4158|4155|4154|12536
1586261700000|2020-04-07 12:15:00|4156|4155|4150|4149|4158|4157|4150|4149|12497
1586262000000|2020-04-07 12:20:00|4151|4150|4152|4151|4153|4151|4147|4145|6808
1586262300000|2020-04-07 12:25:00|4153|4150|4147|4145|4153|4150|4146|4144|11991
1586262600000|2020-04-07 12:30:00|4148|4146|4159|4158|4161|4159|4148|4145|20856
1586262900000|2020-04-07 12:35:00|4158|4157|4169|4168|4169|4168|4158|4156|24468
1586263200000|2020-04-07 12:40:00|4168|4167|4179|4177|4180|4179|4168|4167|29361
1586263500000|2020-04-07 12:45:00|4178|4176|4175|4174|4179|4177|4173|4171|15907
1586263800000|2020-04-07 12:50:00|4174|4173|4173|4170|4175|4174|4170|4169|15068
1586264100000|2020-04-07 12:55:00|4172|4171|4179|4178|4181|4179|4170|4168|29041
1586264400000|2020-04-07 13:00:00|4180|4179|4179|4178|4183|4182|4176|4174|11715
1586264700000|2020-04-07 13:05:00|4180|4179|4183|4181|4183|4181|4180|4178|13862
1586265000000|2020-04-07 13:10:00|4182|4180|4183|4182|4185|4182|4178|4177|12679
1586265300000|2020-04-07 13:15:00|4184|4183|4179|4178|4187|4185|4179|4178|20971
1586265600000|2020-04-07 13:20:00|4180|4179|4185|4183|4185|4183|4179|4178|12147
1586265900000|2020-04-07 13:25:00|4184|4182|4184|4182|4188|4186|4183|4182|16365
1586266200000|2020-04-07 13:30:00|4183|4181|4168|4166|4184|4182|4165|4163|62173
1586266500000|2020-04-07 13:35:00|4169|4167|4174|4171|4178|4177|4164|4162|42893
1586266800000|2020-04-07 13:40:00|4176|4172|4169|4167|4178|4176|4168|4166|20393
1586267100000|2020-04-07 13:45:00|4170|4168|4151|4149|4171|4169|4148|4147|21109
1586267400000|2020-04-07 13:50:00|4150|4148|4157|4155|4159|4156|4145|4144|44372
1586267700000|2020-04-07 13:55:00|4156|4154|4148|4145|4157|4154|4147|4145|18544
1586268000000|2020-04-07 14:00:00|4149|4146|4135|4133|4150|4149|4132|4130|34337
1586268300000|2020-04-07 14:05:00|4136|4134|4141|4139|4146|4144|4133|4131|61060
1586268600000|2020-04-07 14:10:00|4142|4140|4135|4133|4143|4142|4122|4120|56595
1586268900000|2020-04-07 14:15:00|4134|4132|4148|4147|4151|4150|4130|4128|37979
1586269200000|2020-04-07 14:20:00|4149|4148|4148|4145|4154|4153|4145|4144|29934
1586269500000|2020-04-07 14:25:00|4147|4144|4137|4135|4154|4153|4137|4134|29492
1586269800000|2020-04-07 14:30:00|4136|4134|4135|4133|4146|4145|4132|4129|31425
1586270100000|2020-04-07 14:35:00|4134|4132|4134|4133|4134|4133|4124|4122|39848
1586270400000|2020-04-07 14:40:00|4135|4132|4140|4138|4146|4145|4134|4132|39126
1586270700000|2020-04-07 14:45:00|4139|4137|4143|4141|4145|4143|4135|4133|36945
1586271000000|2020-04-07 14:50:00|4144|4142|4155|4153|4157|4155|4141|4139|43173
1586271300000|2020-04-07 14:55:00|4154|4152|4150|4149|4163|4160|4150|4148|66283
1586271600000|2020-04-07 15:00:00|4151|4148|4140|4138|4153|4151|4136|4134|42238
1586271900000|2020-04-07 15:05:00|4139|4137|4140|4138|4143|4141|4131|4130|35038
1586272200000|2020-04-07 15:10:00|4141|4139|4147|4145|4148|4146|4136|4135|36527
1586272500000|2020-04-07 15:15:00|4146|4146|4146|4144|4153|4152|4145|4143|25810
1586272800000|2020-04-07 15:20:00|4145|4145|4162|4161|4162|4161|4144|4143|38425
1586273100000|2020-04-07 15:25:00|4163|4160|4166|4163|4171|4170|4162|4160|50734
1586329200000|2020-04-08 07:00:00|4093|4080|4078|4074|4098|4093|4076|4071|49099
1586329500000|2020-04-08 07:05:00|4079|4075|4054|4049|4080|4076|4038|4037|53024
1586329800000|2020-04-08 07:10:00|4053|4048|4067|4063|4069|4066|4050|4047|61181
1586330100000|2020-04-08 07:15:00|4066|4064|4060|4058|4072|4070|4051|4047|54738
1586330400000|2020-04-08 07:20:00|4061|4059|4062|4060|4072|4068|4056|4054|24370
1586330700000|2020-04-08 07:25:00|4063|4059|4061|4059|4069|4066|4056|4055|44524
1586331000000|2020-04-08 07:30:00|4060|4058|4063|4061|4065|4063|4055|4053|43877
1586331300000|2020-04-08 07:35:00|4064|4062|4077|4075|4080|4078|4064|4061|20443
1586331600000|2020-04-08 07:40:00|4078|4076|4078|4076|4085|4083|4076|4074|12451
1586331900000|2020-04-08 07:45:00|4080|4077|4079|4076|4085|4083|4076|4073|11123
1586332200000|2020-04-08 07:50:00|4080|4077|4080|4078|4084|4082|4076|4073|20549
1586332500000|2020-04-08 07:55:00|4079|4077|4081|4079|4086|4085|4076|4075|9042
1586332800000|2020-04-08 08:00:00|4080|4080|4078|4076|4081|4080|4071|4068|12600
1586333100000|2020-04-08 08:05:00|4079|4077|4071|4070|4079|4077|4071|4068|23203
1586333400000|2020-04-08 08:10:00|4072|4069|4075|4073|4075|4074|4065|4062|11260
1586333700000|2020-04-08 08:15:00|4076|4074|4079|4076|4080|4078|4072|4070|10782
1586334000000|2020-04-08 08:20:00|4080|4077|4081|4079|4084|4081|4075|4072|6517
1586334300000|2020-04-08 08:25:00|4080|4078|4075|4073|4081|4079|4074|4072|10685
1586334600000|2020-04-08 08:30:00|4076|4074|4071|4070|4076|4075|4071|4069|27741
1586334900000|2020-04-08 08:35:00|4072|4069|4072|4070|4073|4071|4061|4060|51280
1586335200000|2020-04-08 08:40:00|4073|4071|4066|4065|4075|4073|4065|4063|15351
1586335500000|2020-04-08 08:45:00|4065|4064|4063|4062|4067|4066|4063|4060|6168
1586335800000|2020-04-08 08:50:00|4064|4063|4067|4064|4067|4064|4059|4057|6346
1586336100000|2020-04-08 08:55:00|4066|4063|4069|4067|4070|4068|4063|4061|6167
1586336400000|2020-04-08 09:00:00|4070|4066|4072|4071|4073|4071|4065|4063|19037
1586336700000|2020-04-08 09:05:00|4073|4070|4074|4072|4075|4073|4071|4070|6890
1586337000000|2020-04-08 09:10:00|4075|4073|4071|4070|4075|4073|4071|4069|28482
1586337300000|2020-04-08 09:15:00|4070|4069|4074|4072|4074|4072|4069|4067|20856
1586337600000|2020-04-08 09:20:00|4075|4074|4070|4069|4075|4074|4068|4067|7256
1586337900000|2020-04-08 09:25:00|4071|4070|4075|4073|4075|4074|4069|4067|7447
1586338200000|2020-04-08 09:30:00|4076|4074|4079|4078|4081|4079|4075|4074|9616
1586338500000|2020-04-08 09:35:00|4080|4079|4083|4082|4084|4083|4080|4078|5435
1586338800000|2020-04-08 09:40:00|4084|4083|4081|4080|4088|4085|4079|4077|9748
1586339100000|2020-04-08 09:45:00|4082|4079|4084|4081|4089|4087|4082|4078|11682
1586339400000|2020-04-08 09:50:00|4083|4080|4073|4071|4083|4080|4072|4071|11095
1586339700000|2020-04-08 09:55:00|4072|4072|4079|4077|4082|4079|4072|4072|13222
1586340000000|2020-04-08 10:00:00|4080|4078|4083|4081|4085|4084|4080|4078|6705
1586340300000|2020-04-08 10:05:00|4084|4082|4081|4079|4084|4083|4078|4076|6119
1586340600000|2020-04-08 10:10:00|4082|4080|4082|4080|4083|4081|4076|4075|13883
1586340900000|2020-04-08 10:15:00|4081|4079|4091|4090|4095|4093|4081|4079|28795
1586341200000|2020-04-08 10:20:00|4090|4089|4097|4096|4103|4100|4087|4086|21771
1586341500000|2020-04-08 10:25:00|4098|4095|4097|4096|4098|4096|4092|4091|23282
1586341800000|2020-04-08 10:30:00|4098|4095|4098|4096|4103|4100|4096|4094|30469
1586342100000|2020-04-08 10:35:00|4099|4097|4100|4099|4104|4103|4096|4094|40664
1586342400000|2020-04-08 10:40:00|4099|4098|4101|4099|4104|4102|4099|4097|26860
1586342700000|2020-04-08 10:45:00|4100|4098|4098|4097|4102|4100|4097|4096|22081
1586343000000|2020-04-08 10:50:00|4097|4096|4100|4099|4102|4101|4097|4096|18323
1586343300000|2020-04-08 10:55:00|4099|4098|4108|4107|4108|4107|4098|4096|55825
1586343600000|2020-04-08 11:00:00|4102|4099|4108|4106|4108|4107|4102|4099|71106
1586343900000|2020-04-08 11:05:00|4107|4105|4110|4108|4113|4111|4105|4104|37507
1586344200000|2020-04-08 11:10:00|4109|4107|4113|4111|4114|4112|4107|4104|19063
1586344500000|2020-04-08 11:15:00|4112|4110|4105|4103|4112|4110|4105|4103|31629
1586344800000|2020-04-08 11:20:00|4106|4104|4107|4105|4110|4108|4104|4102|20890
1586345100000|2020-04-08 11:25:00|4106|4106|4104|4102|4107|4106|4101|4100|17298
1586345400000|2020-04-08 11:30:00|4106|4103|4103|4102|4106|4105|4100|4098|9129
1586345700000|2020-04-08 11:35:00|4104|4103|4102|4100|4106|4105|4101|4099|25562
1586346000000|2020-04-08 11:40:00|4103|4101|4103|4101|4105|4103|4101|4099|13893
1586346300000|2020-04-08 11:45:00|4104|4102|4106|4103|4106|4105|4103|4101|15040
1586346600000|2020-04-08 11:50:00|4107|4104|4107|4105|4110|4109|4104|4102|4641
1586346900000|2020-04-08 11:55:00|4106|4104|4107|4106|4110|4109|4105|4104|6900
1586347200000|2020-04-08 12:00:00|4108|4105|4111|4109|4113|4111|4108|4105|14323
1586347500000|2020-04-08 12:05:00|4110|4108|4114|4112|4114|4113|4110|4108|9593
1586347800000|2020-04-08 12:10:00|4115|4113|4118|4116|4122|4120|4114|4112|59431
1586348100000|2020-04-08 12:15:00|4117|4115|4116|4114|4117|4115|4110|4109|6796
1586348400000|2020-04-08 12:20:00|4117|4115|4112|4110|4118|4117|4111|4110|13106
1586348700000|2020-04-08 12:25:00|4113|4111|4106|4104|4115|4113|4105|4103|9735
1586349000000|2020-04-08 12:30:00|4107|4105|4114|4111|4114|4112|4104|4103|17381
1586349300000|2020-04-08 12:35:00|4113|4112|4105|4103|4114|4112|4103|4101|13143
1586349600000|2020-04-08 12:40:00|4106|4104|4106|4105|4109|4106|4103|4101|7357
1586349900000|2020-04-08 12:45:00|4107|4106|4112|4110|4112|4111|4106|4105|10349
1586350200000|2020-04-08 12:50:00|4111|4111|4107|4106|4112|4111|4107|4105|6764
1586350500000|2020-04-08 12:55:00|4108|4105|4104|4103|4109|4107|4103|4102|26399
1586350800000|2020-04-08 13:00:00|4103|4102|4100|4099|4103|4102|4096|4094|16882
1586351100000|2020-04-08 13:05:00|4099|4098|4104|4102|4105|4103|4098|4097|12834
1586351400000|2020-04-08 13:10:00|4103|4101|4105|4103|4109|4106|4102|4101|17206
1586351700000|2020-04-08 13:15:00|4106|4104|4113|4111|4113|4111|4105|4104|20720
1586352000000|2020-04-08 13:20:00|4112|4112|4115|4114|4118|4117|4111|4110|22082
1586352300000|2020-04-08 13:25:00|4116|4115|4114|4111|4120|4118|4112|4111|14310
1586352600000|2020-04-08 13:30:00|4113|4110|4104|4101|4116|4113|4093|4091|86854
1586352900000|2020-04-08 13:35:00|4103|4102|4093|4091|4104|4102|4092|4091|38437
1586353200000|2020-04-08 13:40:00|4094|4092|4073|4071|4097|4095|4071|4068|14529
1586353500000|2020-04-08 13:45:00|4072|4070|4072|4070|4077|4075|4067|4066|48739
1586353800000|2020-04-08 13:50:00|4073|4071|4062|4061|4073|4071|4061|4060|40482
1586354100000|2020-04-08 13:55:00|4063|4062|4050|4048|4064|4062|4048|4046|49330
1586354400000|2020-04-08 14:00:00|4051|4049|4054|4053|4063|4061|4051|4049|33015
1586354700000|2020-04-08 14:05:00|4055|4052|4062|4060|4062|4060|4054|4052|43379
1586355000000|2020-04-08 14:10:00|4063|4061|4072|4069|4072|4070|4062|4061|16174
1586355300000|2020-04-08 14:15:00|4071|4070|4077|4074|4077|4074|4069|4068|19780
1586355600000|2020-04-08 14:20:00|4078|4075|4079|4077|4081|4079|4075|4074|52563
1586355900000|2020-04-08 14:25:00|4080|4078|4077|4075|4082|4080|4074|4072|49313
1586356200000|2020-04-08 14:30:00|4078|4076|4074|4073|4080|4078|4074|4072|39796
1586356500000|2020-04-08 14:35:00|4075|4074|4076|4075|4078|4076|4067|4065|38341
1586356800000|2020-04-08 14:40:00|4077|4076|4074|4073|4078|4077|4070|4068|77625
1586357100000|2020-04-08 14:45:00|4073|4072|4085|4083|4086|4085|4073|4072|37518
1586357400000|2020-04-08 14:50:00|4086|4084|4084|4083|4092|4090|4082|4080|35691
1586357700000|2020-04-08 14:55:00|4083|4082|4083|4081|4084|4083|4079|4077|44798
1586358000000|2020-04-08 15:00:00|4084|4082|4075|4073|4085|4084|4074|4072|58507
1586358300000|2020-04-08 15:05:00|4074|4072|4066|4065|4074|4073|4063|4061|40130
1586358600000|2020-04-08 15:10:00|4067|4064|4075|4073|4075|4073|4064|4062|57237
1586358900000|2020-04-08 15:15:00|4074|4072|4076|4075|4080|4079|4072|4071|31683
1586359200000|2020-04-08 15:20:00|4077|4074|4079|4077|4084|4082|4076|4074|49580
1586359500000|2020-04-08 15:25:00|4080|4078|4087|4084|4088|4087|4077|4075|72530
1586415600000|2020-04-09 07:00:00|4112|4088|4085|4078|4112|4097|4077|4070|23443
1586415900000|2020-04-09 07:05:00|4088|4079|4102|4099|4102|4099|4074|4071|36724
1586416200000|2020-04-09 07:10:00|4101|4098|4096|4094|4103|4101|4088|4085|23096
1586416500000|2020-04-09 07:15:00|4097|4095|4111|4106|4111|4106|4094|4091|37824
1586416800000|2020-04-09 07:20:00|4112|4107|4108|4105|4122|4118|4108|4105|11213
1586417100000|2020-04-09 07:25:00|4109|4106|4112|4109|4120|4117|4106|4105|17603
1586417400000|2020-04-09 07:30:00|4113|4110|4111|4109|4116|4113|4105|4103|17804
1586417700000|2020-04-09 07:35:00|4112|4110|4121|4119|4121|4119|4109|4108|39090
1586418000000|2020-04-09 07:40:00|4122|4120|4132|4129|4135|4132|4122|4120|11430
1586418300000|2020-04-09 07:45:00|4131|4130|4124|4122|4133|4131|4121|4120|21544
1586418600000|2020-04-09 07:50:00|4125|4123|4113|4112|4128|4126|4113|4111|10695
1586418900000|2020-04-09 07:55:00|4114|4111|4110|4109|4115|4111|4102|4099|18070
1586419200000|2020-04-09 08:00:00|4109|4108|4099|4097|4110|4109|4097|4095|17502
1586419500000|2020-04-09 08:05:00|4100|4098|4112|4111|4119|4117|4100|4098|30800
1586419800000|2020-04-09 08:10:00|4113|4112|4107|4106|4113|4112|4106|4104|32005
1586420100000|2020-04-09 08:15:00|4106|4105|4103|4101|4108|4105|4101|4100|8860
1586420400000|2020-04-09 08:20:00|4102|4102|4096|4095|4105|4104|4096|4095|12207
1586420700000|2020-04-09 08:25:00|4097|4096|4100|4098|4100|4099|4095|4092|21693
1586421000000|2020-04-09 08:30:00|4099|4097|4104|4102|4105|4104|4093|4091|20630
1586421300000|2020-04-09 08:35:00|4103|4103|4097|4096|4106|4104|4096|4095|21561
1586421600000|2020-04-09 08:40:00|4098|4097|4098|4096|4104|4102|4096|4095|21835
1586421900000|2020-04-09 08:45:00|4097|4095|4076|4074|4098|4096|4075|4074|12250
1586422200000|2020-04-09 08:50:00|4077|4075|4068|4067|4079|4077|4068|4067|26705
1586422500000|2020-04-09 08:55:00|4069|4068|4059|4058|4072|4071|4057|4055|24749
1586422800000|2020-04-09 09:00:00|4058|4057|4050|4048|4065|4063|4048|4047|23202
1586423100000|2020-04-09 09:05:00|4049|4047|4045|4042|4055|4053|4041|4040|28983
1586423400000|2020-04-09 09:10:00|4046|4043|4048|4045|4048|4046|4037|4034|22834
1586423700000|2020-04-09 09:15:00|4049|4046|4041|4039|4052|4051|4036|4033|20144
1586424000000|2020-04-09 09:20:00|4040|4038|4043|4041|4052|4051|4040|4038|12015
1586424300000|2020-04-09 09:25:00|4044|4040|4048|4046|4051|4049|4044|4040|7517
1586424600000|2020-04-09 09:30:00|4049|4045|4043|4041|4049|4047|4043|4041|11698
1586424900000|2020-04-09 09:35:00|4044|4042|4052|4051|4054|4052|4043|4042|12004
1586425200000|2020-04-09 09:40:00|4053|4050|4045|4043|4053|4050|4044|4043|10137
1586425500000|2020-04-09 09:45:00|4046|4044|4037|4035|4048|4045|4030|4029|35094
1586425800000|2020-04-09 09:50:00|4038|4034|4043|4041|4043|4041|4034|4032|18317
1586426100000|2020-04-09 09:55:00|4042|4040|4048|4046|4051|4049|4035|4034|12621
1586426400000|2020-04-09 10:00:00|4049|4045|4065|4063|4067|4065|4046|4044|14346
1586426700000|2020-04-09 10:05:00|4064|4062|4071|4068|4071|4068|4062|4061|7876
1586427000000|2020-04-09 10:10:00|4070|4067|4071|4068|4072|4070|4066|4065|5819
1586427300000|2020-04-09 10:15:00|4070|4069|4081|4079|4081|4079|4070|4068|16344
1586427600000|2020-04-09 10:20:00|4080|4080|4074|4071|4081|4080|4070|4067|10654
1586427900000|2020-04-09 10:25:00|4073|4070|4078|4075|4081|4079|4070|4067|8710
1586428200000|2020-04-09 10:30:00|4079|4076|4079|4076|4084|4082|4074|4072|6574
1586428500000|2020-04-09 10:35:00|4078|4077|4078|4076|4081|4078|4077|4075|5592
1586428800000|2020-04-09 10:40:00|4079|4077|4079|4076|4085|4082|4076|4074|6952
1586429100000|2020-04-09 10:45:00|4080|4077|4080|4078|4083|4080|4074|4072|2648
1586429400000|2020-04-09 10:50:00|4079|4077|4068|4066|4083|4082|4066|4064|5942
1586429700000|2020-04-09 10:55:00|4067|4065|4077|4074|4077|4074|4067|4064|4972
1586430000000|2020-04-09 11:00:00|4078|4071|4081|4079|4082|4080|4075|4071|7041
1586430300000|2020-04-09 11:05:00|4082|4080|4086|4083|4089|4087|4079|4077|12590
1586430600000|2020-04-09 11:10:00|4085|4082|4087|4084|4088|4085|4082|4079|3158
1586430900000|2020-04-09 11:15:00|4086|4085|4087|4086|4089|4087|4084|4083|8153
1586431200000|2020-04-09 11:20:00|4086|4085|4090|4087|4094|4092|4085|4084|8361
1586431500000|2020-04-09 11:25:00|4089|4086|4082|4080|4091|4089|4081|4080|4729
1586431800000|2020-04-09 11:30:00|4083|4081|4097|4095|4097|4095|4078|4076|8249
1586432100000|2020-04-09 11:35:00|4096|4094|4095|4092|4098|4096|4092|4089|10310
1586432400000|2020-04-09 11:40:00|4094|4093|4090|4089|4097|4095|4086|4084|20367
1586432700000|2020-04-09 11:45:00|4089|4088|4100|4098|4106|4104|4087|4086|18224
1586433000000|2020-04-09 11:50:00|4101|4099|4104|4102|4105|4103|4099|4097|9196
1586433300000|2020-04-09 11:55:00|4103|4103|4095|4093|4104|4103|4095|4093|4759
1586433600000|2020-04-09 12:00:00|4096|4094|4092|4090|4098|4097|4092|4088|6695
1586433900000|2020-04-09 12:05:00|4091|4089|4090|4088|4096|4094|4090|4088|7149
1586434200000|2020-04-09 12:10:00|4089|4087|4089|4087|4090|4089|4086|4083|5103
1586434500000|2020-04-09 12:15:00|4090|4088|4095|4092|4096|4094|4086|4084|12783
1586434800000|2020-04-09 12:20:00|4096|4093|4102|4101|4108|4106|4096|4093|5715
1586435100000|2020-04-09 12:25:00|4103|4102|4107|4103|4107|4105|4103|4102|5639
1586435400000|2020-04-09 12:30:00|4108|4104|4120|4118|4127|4124|4108|4103|15633
1586435700000|2020-04-09 12:35:00|4121|4119|4116|4115|4122|4120|4114|4112|3494
1586436000000|2020-04-09 12:40:00|4115|4114|4124|4122|4124|4123|4111|4109|9365
1586436300000|2020-04-09 12:45:00|4123|4121|4127|4125|4128|4126|4119|4117|9763
1586436600000|2020-04-09 12:50:00|4126|4124|4142|4140|4142|4141|4123|4122|25098
1586436900000|2020-04-09 12:55:00|4141|4139|4140|4138|4146|4144|4132|4131|16066
1586437200000|2020-04-09 13:00:00|4141|4139|4138|4136|4145|4143|4135|4132|10199
1586437500000|2020-04-09 13:05:00|4139|4137|4145|4144|4150|4147|4138|4136|31672
1586437800000|2020-04-09 13:10:00|4146|4145|4139|4137|4147|4146|4139|4137|13236
1586438100000|2020-04-09 13:15:00|4138|4136|4135|4133|4138|4136|4130|4128|13381
1586438400000|2020-04-09 13:20:00|4136|4134|4142|4140|4142|4140|4136|4134|13590
1586438700000|2020-04-09 13:25:00|4143|4142|4136|4134|4152|4151|4135|4134|21540
1586439000000|2020-04-09 13:30:00|4137|4135|4132|4129|4137|4135|4121|4118|38760
1586439300000|2020-04-09 13:35:00|4133|4130|4138|4136|4143|4140|4132|4130|17677
1586439600000|2020-04-09 13:40:00|4139|4137|4130|4128|4139|4137|4127|4125|18629
1586439900000|2020-04-09 13:45:00|4131|4129|4126|4124|4135|4133|4125|4123|17061
1586440200000|2020-04-09 13:50:00|4125|4123|4121|4119|4126|4124|4115|4113|13977
1586440500000|2020-04-09 13:55:00|4122|4120|4114|4111|4127|4125|4114|4110|28231
1586440800000|2020-04-09 14:00:00|4115|4110|4102|4100|4117|4116|4100|4098|45388
1586441100000|2020-04-09 14:05:00|4101|4099|4081|4078|4102|4101|4077|4076|27787
1586441400000|2020-04-09 14:10:00|4080|4079|4099|4096|4103|4101|4079|4078|20179
1586441700000|2020-04-09 14:15:00|4098|4097|4107|4105|4107|4105|4090|4089|24348
1586442000000|2020-04-09 14:20:00|4108|4106|4120|4119|4123|4122|4108|4106|38527
1586442300000|2020-04-09 14:25:00|4121|4118|4128|4127|4134|4132|4120|4118|34262
1586442600000|2020-04-09 14:30:00|4129|4126|4109|4108|4129|4126|4109|4108|34469
1586442900000|2020-04-09 14:35:00|4110|4107|4108|4107|4115|4113|4104|4103|28929
1586443200000|2020-04-09 14:40:00|4107|4106|4110|4108|4114|4112|4101|4100|39094
1586443500000|2020-04-09 14:45:00|4111|4109|4114|4113|4119|4118|4109|4107|21129
1586443800000|2020-04-09 14:50:00|4115|4114|4113|4111|4122|4120|4112|4110|28118
1586444100000|2020-04-09 14:55:00|4112|4112|4120|4118|4126|4123|4112|4111|21377
1586444400000|2020-04-09 15:00:00|4119|4119|4119|4117|4121|4120|4112|4110|27279
1586444700000|2020-04-09 15:05:00|4118|4118|4115|4114|4122|4120|4112|4110|29530
1586445000000|2020-04-09 15:10:00|4116|4115|4109|4107|4117|4115|4107|4105|34893
1586445300000|2020-04-09 15:15:00|4108|4108|4099|4097|4109|4108|4097|4095|33339
1586445600000|2020-04-09 15:20:00|4100|4098|4099|4097|4106|4105|4093|4091|56422
1586445900000|2020-04-09 15:25:00|4100|4098|4115|4113|4117|4114|4096|4095|79126
1586847600000|2020-04-14 07:00:00|4144|4127|4115|4110|4145|4128|4097|4086|30817
1586847900000|2020-04-14 07:05:00|4114|4111|4135|4132|4142|4139|4110|4106|57363
1586848200000|2020-04-14 07:10:00|4136|4133|4140|4136|4151|4150|4131|4127|60734
1586848500000|2020-04-14 07:15:00|4139|4135|4135|4132|4140|4136|4121|4119|22004
1586848800000|2020-04-14 07:20:00|4134|4131|4121|4119|4135|4131|4119|4118|17666
1586849100000|2020-04-14 07:25:00|4122|4120|4121|4118|4133|4131|4121|4118|13519
1586849400000|2020-04-14 07:30:00|4122|4119|4146|4142|4147|4144|4122|4119|23369
1586849700000|2020-04-14 07:35:00|4145|4141|4155|4153|4157|4154|4140|4139|44303
1586850000000|2020-04-14 07:40:00|4154|4152|4163|4161|4164|4163|4154|4152|20354
1586850300000|2020-04-14 07:45:00|4164|4162|4163|4162|4166|4164|4160|4159|12606
1586850600000|2020-04-14 07:50:00|4164|4161|4169|4167|4178|4175|4164|4161|16159
1586850900000|2020-04-14 07:55:00|4170|4168|4173|4171|4180|4179|4168|4166|16500
1586851200000|2020-04-14 08:00:00|4172|4170|4174|4172|4180|4178|4167|4165|17944
1586851500000|2020-04-14 08:05:00|4175|4173|4171|4170|4177|4174|4170|4168|11341
1586851800000|2020-04-14 08:10:00|4170|4169|4176|4174|4177|4175|4166|4164|14205
1586852100000|2020-04-14 08:15:00|4177|4175|4177|4176|4180|4178|4174|4172|12300
1586852400000|2020-04-14 08:20:00|4178|4175|4171|4169|4180|4177|4169|4168|13077
1586852700000|2020-04-14 08:25:00|4172|4168|4171|4169|4176|4175|4167|4166|18639
1586853000000|2020-04-14 08:30:00|4170|4168|4177|4176|4177|4176|4169|4167|13137
1586853300000|2020-04-14 08:35:00|4178|4177|4179|4177|4179|4178|4174|4173|15998
1586853600000|2020-04-14 08:40:00|4180|4178|4178|4177|4186|4184|4177|4176|21277
1586853900000|2020-04-14 08:45:00|4179|4176|4177|4176|4184|4183|4177|4176|15346
1586854200000|2020-04-14 08:50:00|4178|4177|4173|4171|4179|4177|4172|4170|8805
1586854500000|2020-04-14 08:55:00|4172|4170|4169|4168|4177|4174|4167|4166|11078
1586854800000|2020-04-14 09:00:00|4170|4167|4175|4172|4177|4175|4168|4167|5489
1586855100000|2020-04-14 09:05:00|4176|4173|4173|4170|4178|4176|4173|4170|7473
1586855400000|2020-04-14 09:10:00|4174|4171|4176|4174|4177|4175|4172|4171|8055
1586855700000|2020-04-14 09:15:00|4175|4173|4179|4177|4180|4178|4175|4173|3327
1586856000000|2020-04-14 09:20:00|4180|4178|4174|4172|4180|4178|4171|4170|6715
1586856300000|2020-04-14 09:25:00|4173|4171|4184|4182|4184|4183|4172|4171|13187
1586856600000|2020-04-14 09:30:00|4183|4181|4183|4179|4185|4183|4180|4179|4400
1586856900000|2020-04-14 09:35:00|4184|4180|4185|4183|4188|4186|4183|4180|5674
1586857200000|2020-04-14 09:40:00|4186|4184|4189|4188|4190|4188|4184|4183|16794
1586857500000|2020-04-14 09:45:00|4190|4189|4180|4179|4194|4193|4177|4175|52798
1586857800000|2020-04-14 09:50:00|4179|4178|4178|4176|4181|4180|4178|4176|26456
1586858100000|2020-04-14 09:55:00|4177|4175|4174|4172|4177|4175|4174|4172|4792
1586858400000|2020-04-14 10:00:00|4173|4171|4170|4169|4173|4171|4170|4169|5398
1586858700000|2020-04-14 10:05:00|4171|4168|4179|4177|4179|4177|4169|4168|7556
1586859000000|2020-04-14 10:10:00|4180|4178|4185|4183|4185|4183|4179|4178|3807
1586859300000|2020-04-14 10:15:00|4186|4182|4184|4182|4186|4184|4183|4182|4514
1586859600000|2020-04-14 10:20:00|4185|4183|4186|4185|4189|4186|4185|4183|8647
1586859900000|2020-04-14 10:25:00|4187|4186|4191|4189|4192|4190|4184|4183|8450
1586860200000|2020-04-14 10:30:00|4190|4188|4198|4197|4199|4197|4189|4187|6625
1586860500000|2020-04-14 10:35:00|4199|4196|4207|4206|4208|4206|4197|4195|7711
1586860800000|2020-04-14 10:40:00|4206|4205|4206|4204|4208|4206|4204|4203|16335
1586861100000|2020-04-14 10:45:00|4207|4205|4200|4199|4207|4205|4196|4195|38504
1586861400000|2020-04-14 10:50:00|4199|4198|4197|4196|4203|4201|4197|4196|21260
1586861700000|2020-04-14 10:55:00|4196|4195|4199|4197|4200|4197|4193|4192|12070
1586862000000|2020-04-14 11:00:00|4201|4198|4204|4203|4204|4203|4200|4198|3802
1586862300000|2020-04-14 11:05:00|4203|4202|4196|4194|4203|4203|4196|4194|9312
1586862600000|2020-04-14 11:10:00|4195|4193|4190|4189|4197|4196|4190|4188|6276
1586862900000|2020-04-14 11:15:00|4189|4188|4184|4182|4192|4190|4183|4181|18495
1586863200000|2020-04-14 11:20:00|4183|4181|4173|4171|4183|4181|4173|4171|24115
1586863500000|2020-04-14 11:25:00|4174|4172|4176|4175|4179|4177|4172|4171|14001
1586863800000|2020-04-14 11:30:00|4175|4174|4174|4172|4178|4176|4174|4172|12006
1586864100000|2020-04-14 11:35:00|4175|4173|4172|4170|4176|4174|4170|4168|31136
1586864400000|2020-04-14 11:40:00|4171|4169|4185|4183|4186|4185|4171|4169|17191
1586864700000|2020-04-14 11:45:00|4186|4182|4194|4192|4195|4194|4185|4182|23368
1586865000000|2020-04-14 11:50:00|4193|4193|4197|4195|4198|4195|4191|4190|24498
1586865300000|2020-04-14 11:55:00|4198|4196|4192|4190|4203|4201|4192|4190|17983
1586865600000|2020-04-14 12:00:00|4191|4189|4195|4194|4198|4197|4189|4187|11017
1586865900000|2020-04-14 12:05:00|4194|4193|4179|4177|4195|4194|4178|4177|31526
1586866200000|2020-04-14 12:10:00|4178|4176|4180|4179|4185|4184|4172|4171|34636
1586866500000|2020-04-14 12:15:00|4181|4178|4192|4190|4196|4194|4179|4178|21170
1586866800000|2020-04-14 12:20:00|4193|4191|4197|4195|4199|4196|4189|4186|16152
1586867100000|2020-04-14 12:25:00|4196|4194|4185|4183|4196|4194|4182|4180|9979
1586867400000|2020-04-14 12:30:00|4184|4182|4178|4175|4184|4182|4172|4171|16339
1586867700000|2020-04-14 12:35:00|4177|4174|4171|4168|4178|4175|4169|4167|14199
1586868000000|2020-04-14 12:40:00|4172|4169|4181|4178|4186|4184|4172|4168|15707
1586868300000|2020-04-14 12:45:00|4180|4179|4185|4184|4187|4185|4177|4176|18020
1586868600000|2020-04-14 12:50:00|4184|4183|4186|4184|4191|4189|4181|4180|14129
1586868900000|2020-04-14 12:55:00|4185|4185|4184|4181|4186|4185|4178|4175|13287
1586869200000|2020-04-14 13:00:00|4183|4182|4179|4178|4186|4183|4179|4177|11603
1586869500000|2020-04-14 13:05:00|4178|4177|4181|4180|4184|4182|4178|4176|14589
1586869800000|2020-04-14 13:10:00|4182|4179|4183|4181|4184|4183|4178|4176|25479
1586870100000|2020-04-14 13:15:00|4182|4180|4186|4184|4188|4187|4178|4177|16388
1586870400000|2020-04-14 13:20:00|4185|4185|4186|4184|4190|4189|4184|4182|16035
1586870700000|2020-04-14 13:25:00|4187|4183|4182|4180|4188|4187|4179|4178|15229
1586871000000|2020-04-14 13:30:00|4183|4181|4169|4167|4184|4183|4165|4164|62647
1586871300000|2020-04-14 13:35:00|4168|4166|4154|4153|4169|4166|4154|4152|23919
1586871600000|2020-04-14 13:40:00|4153|4152|4155|4154|4165|4163|4153|4151|23325
1586871900000|2020-04-14 13:45:00|4156|4155|4172|4170|4174|4172|4155|4154|23302
1586872200000|2020-04-14 13:50:00|4173|4171|4173|4171|4180|4177|4171|4170|27038
1586872500000|2020-04-14 13:55:00|4172|4172|4177|4175|4181|4180|4171|4170|25783
1586872800000|2020-04-14 14:00:00|4178|4176|4177|4176|4184|4183|4174|4173|18005
1586873100000|2020-04-14 14:05:00|4178|4177|4190|4187|4192|4190|4176|4174|16899
1586873400000|2020-04-14 14:10:00|4189|4188|4183|4182|4193|4191|4181|4180|28792
1586873700000|2020-04-14 14:15:00|4184|4181|4187|4186|4191|4189|4180|4179|25713
1586874000000|2020-04-14 14:20:00|4186|4185|4196|4194|4197|4195|4186|4184|39685
1586874300000|2020-04-14 14:25:00|4197|4195|4199|4198|4203|4201|4195|4192|30297
1586874600000|2020-04-14 14:30:00|4198|4197|4199|4198|4203|4201|4195|4194|24044
1586874900000|2020-04-14 14:35:00|4200|4199|4197|4196|4205|4204|4196|4195|138238
1586875200000|2020-04-14 14:40:00|4198|4195|4189|4188|4198|4195|4189|4188|28544
1586875500000|2020-04-14 14:45:00|4190|4187|4178|4177|4190|4188|4175|4174|41485
1586875800000|2020-04-14 14:50:00|4179|4178|4194|4192|4197|4196|4178|4177|38800
1586876100000|2020-04-14 14:55:00|4195|4193|4194|4192|4206|4204|4194|4192|43837
1586876400000|2020-04-14 15:00:00|4195|4193|4199|4196|4203|4201|4194|4193|25650
1586876700000|2020-04-14 15:05:00|4200|4197|4211|4210|4211|4210|4197|4195|18767
1586877000000|2020-04-14 15:10:00|4212|4211|4204|4203|4214|4212|4199|4198|29408
1586877300000|2020-04-14 15:15:00|4203|4202|4193|4192|4204|4203|4192|4191|18617
1586877600000|2020-04-14 15:20:00|4194|4193|4200|4198|4202|4200|4193|4192|20315
1586877900000|2020-04-14 15:25:00|4199|4199|4184|4182|4202|4200|4180|4179|41057
1586934000000|2020-04-15 07:00:00|4181|4169|4233|4229|4235|4233|4179|4169|65932
1586934300000|2020-04-15 07:05:00|4232|4230|4253|4251|4257|4254|4232|4227|61507
1586934600000|2020-04-15 07:10:00|4255|4252|4239|4236|4265|4263|4231|4229|57744
1586934900000|2020-04-15 07:15:00|4238|4235|4244|4242|4253|4251|4235|4233|40253
1586935200000|2020-04-15 07:20:00|4245|4243|4227|4225|4249|4247|4218|4217|42897
1586935500000|2020-04-15 07:25:00|4228|4226|4234|4232|4239|4237|4226|4225|32989
1586935800000|2020-04-15 07:30:00|4232|4231|4251|4249|4253|4251|4230|4229|40294
1586936100000|2020-04-15 07:35:00|4252|4250|4232|4230|4254|4252|4232|4229|54830
1586936400000|2020-04-15 07:40:00|4233|4231|4216|4215|4236|4234|4214|4213|25179
1586936700000|2020-04-15 07:45:00|4217|4214|4204|4203|4217|4215|4201|4200|49634
1586937000000|2020-04-15 07:50:00|4205|4204|4196|4193|4214|4212|4194|4192|19377
1586937300000|2020-04-15 07:55:00|4195|4192|4192|4190|4195|4192|4186|4185|36599
1586937600000|2020-04-15 08:00:00|4193|4191|4188|4185|4196|4194|4183|4181|67351
1586937900000|2020-04-15 08:05:00|4189|4186|4192|4190|4198|4196|4183|4182|16988
1586938200000|2020-04-15 08:10:00|4193|4191|4182|4180|4196|4195|4182|4180|6983
1586938500000|2020-04-15 08:15:00|4181|4181|4193|4191|4193|4192|4181|4180|11927
1586938800000|2020-04-15 08:20:00|4194|4192|4197|4196|4202|4200|4193|4191|14823
1586939100000|2020-04-15 08:25:00|4196|4195|4193|4191|4204|4202|4193|4191|27529
1586939400000|2020-04-15 08:30:00|4194|4192|4192|4190|4200|4198|4192|4189|21521
1586939700000|2020-04-15 08:35:00|4193|4191|4185|4184|4197|4195|4185|4184|23076
1586940000000|2020-04-15 08:40:00|4184|4183|4166|4164|4185|4183|4164|4161|19044
1586940300000|2020-04-15 08:45:00|4167|4165|4172|4170|4176|4175|4167|4164|15575
1586940600000|2020-04-15 08:50:00|4171|4169|4169|4166|4175|4173|4168|4166|12671
1586940900000|2020-04-15 08:55:00|4168|4165|4153|4151|4169|4168|4153|4151|18524
1586941200000|2020-04-15 09:00:00|4154|4152|4149|4147|4155|4154|4145|4142|10654
1586941500000|2020-04-15 09:05:00|4148|4146|4155|4152|4155|4153|4143|4141|19174
1586941800000|2020-04-15 09:10:00|4154|4153|4155|4154|4160|4157|4150|4149|28386
1586942100000|2020-04-15 09:15:00|4156|4153|4144|4143|4156|4155|4142|4141|12797
1586942400000|2020-04-15 09:20:00|4145|4144|4153|4151|4153|4151|4141|4140|17886
1586942700000|2020-04-15 09:25:00|4154|4150|4162|4159|4163|4160|4152|4150|27126
1586943000000|2020-04-15 09:30:00|4161|4160|4150|4147|4161|4160|4150|4147|13770
1586943300000|2020-04-15 09:35:00|4149|4146|4150|4148|4151|4149|4141|4140|11535
1586943600000|2020-04-15 09:40:00|4149|4147|4146|4144|4151|4149|4145|4143|510777
1586943900000|2020-04-15 09:45:00|4145|4143|4157|4155|4157|4155|4144|4142|16111
1586944200000|2020-04-15 09:50:00|4156|4154|4157|4154|4157|4156|4150|4148|11319
1586944500000|2020-04-15 09:55:00|4158|4155|4164|4163|4165|4163|4156|4154|17423
1586944800000|2020-04-15 10:00:00|4163|4162|4169|4168|4172|4169|4163|4160|22926
1586945100000|2020-04-15 10:05:00|4168|4167|4157|4156|4171|4168|4157|4156|16046
1586945400000|2020-04-15 10:10:00|4158|4157|4166|4164|4167|4165|4155|4153|7881
1586945700000|2020-04-15 10:15:00|4165|4165|4155|4154|4170|4168|4155|4154|20706
1586946000000|2020-04-15 10:20:00|4156|4155|4158|4156|4159|4158|4152|4150|13414
1586946300000|2020-04-15 10:25:00|4159|4157|4162|4160|4169|4168|4159|4156|30995
1586946600000|2020-04-15 10:30:00|4161|4159|4157|4155|4163|4161|4157|4155|17715
1586946900000|2020-04-15 10:35:00|4158|4156|4168|4166|4169|4166|4158|4156|8661
1586947200000|2020-04-15 10:40:00|4167|4165|4159|4157|4169|4167|4158|4157|9816
1586947500000|2020-04-15 10:45:00|4160|4158|4163|4161|4165|4163|4158|4157|16738
1586947800000|2020-04-15 10:50:00|4162|4162|4161|4160|4167|4165|4159|4157|8463
1586948100000|2020-04-15 10:55:00|4160|4159|4169|4167|4172|4171|4159|4157|14079
1586948400000|2020-04-15 11:00:00|4175|4170|4166|4164|4175|4174|4165|4164|10025
1586948700000|2020-04-15 11:05:00|4165|4163|4164|4162|4167|4165|4161|4159|12258
1586949000000|2020-04-15 11:10:00|4163|4163|4165|4163|4168|4166|4162|4161|11953
1586949300000|2020-04-15 11:15:00|4164|4162|4165|4164|4168|4166|4161|4160|37951
1586949600000|2020-04-15 11:20:00|4166|4165|4159|4158|4168|4166|4157|4156|9968
1586949900000|2020-04-15 11:25:00|4160|4159|4166|4164|4167|4165|4160|4158|7068
1586950200000|2020-04-15 11:30:00|4165|4163|4168|4166|4169|4167|4162|4161|8915
1586950500000|2020-04-15 11:35:00|4167|4165|4163|4162|4170|4167|4163|4162|9748
1586950800000|2020-04-15 11:40:00|4162|4161|4162|4161|4165|4163|4158|4157|10448
1586951100000|2020-04-15 11:45:00|4161|4160|4159|4157|4165|4163|4158|4157|7063
1586951400000|2020-04-15 11:50:00|4160|4158|4152|4151|4161|4159|4152|4151|9745
1586951700000|2020-04-15 11:55:00|4153|4152|4157|4155|4159|4158|4151|4150|9302
1586952000000|2020-04-15 12:00:00|4158|4156|4159|4158|4161|4160|4154|4153|8139
1586952300000|2020-04-15 12:05:00|4158|4157|4154|4153|4160|4158|4152|4151|19559
1586952600000|2020-04-15 12:10:00|4155|4154|4147|4146|4155|4154|4146|4145|25912
1586952900000|2020-04-15 12:15:00|4148|4147|4137|4136|4150|4148|4136|4135|130635
1586953200000|2020-04-15 12:20:00|4136|4135|4135|4133|4141|4139|4134|4133|13432
1586953500000|2020-04-15 12:25:00|4136|4132|4129|4127|4136|4134|4128|4127|14094
1586953800000|2020-04-15 12:30:00|4128|4126|4131|4129|4132|4130|4125|4123|19969
1586954100000|2020-04-15 12:35:00|4130|4128|4133|4132|4134|4132|4126|4124|13520
1586954400000|2020-04-15 12:40:00|4134|4133|4125|4124|4136|4134|4122|4121|20397
1586954700000|2020-04-15 12:45:00|4124|4123|4122|4121|4126|4125|4117|4116|23523
1586955000000|2020-04-15 12:50:00|4121|4120|4116|4115|4124|4122|4112|4111|15035
1586955300000|2020-04-15 12:55:00|4117|4114|4108|4106|4118|4116|4107|4106|26347
1586955600000|2020-04-15 13:00:00|4107|4107|4117|4114|4118|4116|4106|4104|41764
1586955900000|2020-04-15 13:05:00|4116|4113|4126|4125|4127|4125|4112|4110|20779
1586956200000|2020-04-15 13:10:00|4125|4124|4111|4110|4127|4125|4110|4109|17472
1586956500000|2020-04-15 13:15:00|4110|4109|4110|4108|4113|4112|4106|4104|16946
1586956800000|2020-04-15 13:20:00|4111|4109|4124|4123|4124|4123|4108|4106|11280
1586957100000|2020-04-15 13:25:00|4123|4122|4130|4128|4134|4132|4120|4119|17880
1586957400000|2020-04-15 13:30:00|4131|4129|4130|4129|4143|4141|4129|4127|115121
1586957700000|2020-04-15 13:35:00|4129|4128|4120|4118|4132|4130|4115|4113|43545
1586958000000|2020-04-15 13:40:00|4119|4119|4133|4131|4134|4133|4117|4116|36163
1586958300000|2020-04-15 13:45:00|4132|4130|4137|4135|4138|4136|4130|4129|17588
1586958600000|2020-04-15 13:50:00|4138|4136|4150|4148|4153|4152|4138|4135|20348
1586958900000|2020-04-15 13:55:00|4149|4147|4135|4134|4151|4149|4135|4134|41863
1586959200000|2020-04-15 14:00:00|4134|4133|4132|4131|4142|4140|4131|4130|33745
1586959500000|2020-04-15 14:05:00|4133|4132|4135|4133|4139|4138|4128|4127|31544
1586959800000|2020-04-15 14:10:00|4133|4132|4131|4128|4136|4135|4130|4128|20545
1586960100000|2020-04-15 14:15:00|4130|4127|4111|4109|4134|4132|4111|4109|36128
1586960400000|2020-04-15 14:20:00|4110|4110|4122|4119|4122|4121|4110|4109|18706
1586960700000|2020-04-15 14:25:00|4121|4120|4118|4117|4123|4122|4114|4113|38256
1586961000000|2020-04-15 14:30:00|4117|4116|4121|4120|4124|4123|4115|4114|33232
1586961300000|2020-04-15 14:35:00|4120|4119|4121|4119|4126|4124|4115|4113|22009
1586961600000|2020-04-15 14:40:00|4122|4120|4126|4125|4127|4126|4117|4115|26499
1586961900000|2020-04-15 14:45:00|4127|4126|4137|4136|4138|4137|4127|4125|45370
1586962200000|2020-04-15 14:50:00|4138|4135|4141|4140|4141|4140|4131|4130|46429
1586962500000|2020-04-15 14:55:00|4142|4139|4140|4138|4150|4147|4138|4136|47905
1586962800000|2020-04-15 15:00:00|4139|4137|4139|4138|4142|4141|4133|4130|35932
1586963100000|2020-04-15 15:05:00|4138|4137|4132|4130|4139|4138|4131|4129|27242
1586963400000|2020-04-15 15:10:00|4131|4131|4129|4128|4134|4132|4128|4126|27234
1586963700000|2020-04-15 15:15:00|4130|4129|4124|4123|4132|4131|4121|4120|52518
1586964000000|2020-04-15 15:20:00|4123|4122|4110|4108|4123|4122|4108|4106|37648
1586964300000|2020-04-15 15:25:00|4111|4109|4122|4120|4122|4120|4106|4104|58030
1587020400000|2020-04-16 07:00:00|4192|4118|4129|4124|4201|4146|4115|4113|74580
1587020700000|2020-04-16 07:05:00|4130|4125|4106|4103|4137|4134|4101|4097|73041
1587021000000|2020-04-16 07:10:00|4108|4104|4116|4112|4121|4117|4108|4103|7858
1587021300000|2020-04-16 07:15:00|4117|4113|4119|4116|4126|4122|4112|4109|13912
1587021600000|2020-04-16 07:20:00|4118|4115|4104|4101|4118|4115|4102|4099|6060
1587021900000|2020-04-16 07:25:00|4103|4100|4104|4102|4108|4105|4098|4097|12217
1587022200000|2020-04-16 07:30:00|4103|4101|4108|4105|4110|4106|4096|4093|14507
1587022500000|2020-04-16 07:35:00|4107|4104|4104|4102|4107|4105|4088|4087|11235
1587022800000|2020-04-16 07:40:00|4105|4103|4109|4107|4113|4110|4105|4102|14763
1587023100000|2020-04-16 07:45:00|4110|4108|4098|4097|4113|4111|4097|4096|61273
1587023400000|2020-04-16 07:50:00|4099|4098|4102|4100|4107|4105|4097|4095|56478
1587023700000|2020-04-16 07:55:00|4101|4101|4093|4092|4105|4102|4089|4088|81181
1587024000000|2020-04-16 08:00:00|4092|4091|4103|4102|4105|4102|4089|4088|72679
1587024300000|2020-04-16 08:05:00|4102|4101|4091|4090|4103|4102|4088|4087|76914
1587024600000|2020-04-16 08:10:00|4092|4089|4092|4090|4094|4093|4087|4086|41555
1587024900000|2020-04-16 08:15:00|4093|4091|4088|4086|4096|4093|4086|4084|18247
1587025200000|2020-04-16 08:20:00|4087|4087|4080|4078|4090|4088|4077|4075|15117
1587025500000|2020-04-16 08:25:00|4079|4077|4084|4081|4085|4082|4075|4073|6802
1587025800000|2020-04-16 08:30:00|4083|4082|4096|4093|4096|4093|4083|4082|8146
1587026100000|2020-04-16 08:35:00|4097|4094|4099|4097|4101|4099|4094|4093|11804
1587026400000|2020-04-16 08:40:00|4098|4096|4094|4093|4104|4103|4089|4088|37281
1587026700000|2020-04-16 08:45:00|4093|4092|4101|4099|4101|4099|4092|4091|21549
1587027000000|2020-04-16 08:50:00|4100|4098|4094|4093|4105|4102|4094|4092|22937
1587027300000|2020-04-16 08:55:00|4095|4094|4094|4092|4097|4095|4091|4090|12523
1587027600000|2020-04-16 09:00:00|4093|4093|4090|4088|4095|4093|4089|4087|8526
1587027900000|2020-04-16 09:05:00|4091|4089|4089|4087|4097|4095|4089|4087|13091
1587028200000|2020-04-16 09:10:00|4090|4088|4094|4092|4094|4092|4087|4085|8171
1587028500000|2020-04-16 09:15:00|4095|4091|4095|4093|4096|4094|4090|4089|28616
1587028800000|2020-04-16 09:20:00|4094|4092|4088|4087|4094|4092|4088|4087|12739
1587029100000|2020-04-16 09:25:00|4089|4088|4078|4076|4092|4090|4076|4074|8382
1587029400000|2020-04-16 09:30:00|4077|4077|4083|4080|4084|4083|4077|4076|8927
1587029700000|2020-04-16 09:35:00|4082|4081|4078|4077|4084|4082|4078|4077|7961
1587030000000|2020-04-16 09:40:00|4077|4076|4079|4078|4082|4080|4077|4075|6378
1587030300000|2020-04-16 09:45:00|4078|4077|4080|4079|4082|4081|4077|4076|28021
1587030600000|2020-04-16 09:50:00|4079|4078|4078|4076|4081|4079|4076|4075|29840
1587030900000|2020-04-16 09:55:00|4079|4077|4083|4081|4084|4083|4079|4076|22630
1587031200000|2020-04-16 10:00:00|4084|4082|4083|4082|4087|4085|4083|4082|14853
1587031500000|2020-04-16 10:05:00|4084|4081|4082|4081|4084|4083|4079|4077|10736
1587031800000|2020-04-16 10:10:00|4081|4080|4083|4082|4086|4085|4079|4078|7547
1587032100000|2020-04-16 10:15:00|4084|4081|4087|4086|4089|4087|4083|4081|7393
1587032400000|2020-04-16 10:20:00|4088|4085|4095|4093|4096|4094|4087|4085|7770
1587032700000|2020-04-16 10:25:00|4096|4094|4097|4096|4099|4097|4094|4093|8787
1587033000000|2020-04-16 10:30:00|4098|4095|4098|4096|4098|4097|4096|4095|10592
1587033300000|2020-04-16 10:35:00|4099|4097|4091|4089|4100|4098|4091|4089|14602
1587033600000|2020-04-16 10:40:00|4090|4088|4092|4091|4095|4093|4089|4088|7725
1587033900000|2020-04-16 10:45:00|4093|4092|4098|4096|4098|4097|4091|4090|8109
1587034200000|2020-04-16 10:50:00|4097|4097|4098|4096|4099|4098|4096|4095|11140
1587034500000|2020-04-16 10:55:00|4097|4095|4092|4090|4097|4096|4090|4088|9881
1587034800000|2020-04-16 11:00:00|4091|4089|4089|4087|4092|4090|4086|4084|10698
1587035100000|2020-04-16 11:05:00|4088|4086|4087|4086|4092|4090|4087|4085|13176
1587035400000|2020-04-16 11:10:00|4086|4085|4086|4084|4086|4085|4083|4081|8059
1587035700000|2020-04-16 11:15:00|4085|4083|4090|4088|4090|4088|4084|4083|12641
1587036000000|2020-04-16 11:20:00|4091|4089|4092|4091|4093|4091|4091|4089|7968
1587036300000|2020-04-16 11:25:00|4093|4090|4093|4091|4095|4092|4091|4090|7592
1587036600000|2020-04-16 11:30:00|4094|4092|4080|4078|4094|4092|4078|4077|17709
1587036900000|2020-04-16 11:35:00|4079|4077|4079|4078|4082|4080|4078|4077|5999
1587037200000|2020-04-16 11:40:00|4078|4077|4075|4073|4080|4078|4074|4073|7860
1587037500000|2020-04-16 11:45:00|4074|4074|4073|4072|4077|4075|4070|4069|11415
1587037800000|2020-04-16 11:50:00|4074|4073|4075|4073|4075|4074|4072|4070|7247
1587038100000|2020-04-16 11:55:00|4076|4074|4082|4081|4083|4081|4076|4074|19144
1587038400000|2020-04-16 12:00:00|4083|4080|4083|4082|4085|4083|4081|4080|12531
1587038700000|2020-04-16 12:05:00|4082|4081|4085|4083|4085|4084|4080|4079|11366
1587039000000|2020-04-16 12:10:00|4084|4082|4081|4080|4085|4082|4080|4079|6020
1587039300000|2020-04-16 12:15:00|4082|4081|4075|4074|4085|4083|4075|4074|7229
1587039600000|2020-04-16 12:20:00|4076|4075|4077|4075|4081|4079|4076|4074|8435
1587039900000|2020-04-16 12:25:00|4076|4074|4079|4077|4079|4077|4074|4073|8070
1587040200000|2020-04-16 12:30:00|4080|4076|4083|4082|4092|4089|4079|4076|27651
1587040500000|2020-04-16 12:35:00|4084|4083|4087|4086|4090|4088|4084|4082|17380
1587040800000|2020-04-16 12:40:00|4088|4087|4088|4086|4091|4089|4086|4085|7404
1587041100000|2020-04-16 12:45:00|4087|4085|4087|4086|4089|4088|4084|4083|26489
1587041400000|2020-04-16 12:50:00|4088|4085|4097|4096|4097|4096|4086|4085|4597
1587041700000|2020-04-16 12:55:00|4096|4095|4094|4092|4097|4096|4090|4089|9621
1587042000000|2020-04-16 13:00:00|4093|4091|4095|4094|4100|4098|4092|4090|17676
1587042300000|2020-04-16 13:05:00|4094|4093|4100|4098|4101|4098|4091|4090|19996
1587042600000|2020-04-16 13:10:00|4099|4097|4102|4101|4104|4102|4098|4097|16049
1587042900000|2020-04-16 13:15:00|4103|4102|4103|4102|4106|4105|4102|4100|4939
1587043200000|2020-04-16 13:20:00|4104|4103|4107|4106|4109|4108|4104|4102|4685
1587043500000|2020-04-16 13:25:00|4108|4107|4109|4108|4111|4110|4106|4105|23385
1587043800000|2020-04-16 13:30:00|4110|4109|4135|4134|4136|4135|4110|4109|62155
1587044100000|2020-04-16 13:35:00|4134|4133|4127|4125|4134|4134|4120|4119|36234
1587044400000|2020-04-16 13:40:00|4128|4126|4121|4120|4129|4127|4117|4115|30843
1587044700000|2020-04-16 13:45:00|4122|4121|4118|4117|4129|4127|4116|4115|71754
1587045000000|2020-04-16 13:50:00|4119|4116|4114|4113|4119|4116|4111|4110|60563
1587045300000|2020-04-16 13:55:00|4115|4114|4111|4110|4117|4116|4110|4109|109509
1587045600000|2020-04-16 14:00:00|4112|4111|4100|4098|4114|4113|4099|4097|101879
1587045900000|2020-04-16 14:05:00|4101|4099|4106|4105|4106|4105|4096|4095|57587
1587046200000|2020-04-16 14:10:00|4107|4106|4114|4112|4114|4113|4102|4101|49753
1587046500000|2020-04-16 14:15:00|4115|4113|4126|4125|4137|4135|4113|4112|88523
1587046800000|2020-04-16 14:20:00|4125|4124|4121|4120|4125|4124|4112|4111|70030
1587047100000|2020-04-16 14:25:00|4122|4119|4111|4110|4124|4123|4111|4110|36533
1587047400000|2020-04-16 14:30:00|4112|4111|4103|4102|4116|4115|4102|4101|50998
1587047700000|2020-04-16 14:35:00|4102|4101|4106|4105|4113|4112|4101|4099|63436
1587048000000|2020-04-16 14:40:00|4107|4106|4109|4108|4117|4116|4104|4103|47437
1587048300000|2020-04-16 14:45:00|4108|4107|4116|4114|4119|4118|4108|4107|36229
1587048600000|2020-04-16 14:50:00|4115|4115|4120|4119|4121|4120|4112|4111|41778
1587048900000|2020-04-16 14:55:00|4121|4120|4119|4117|4122|4121|4114|4113|37089
1587049200000|2020-04-16 15:00:00|4120|4118|4125|4124|4128|4127|4119|4117|46832
1587049500000|2020-04-16 15:05:00|4124|4123|4121|4120|4130|4128|4120|4119|45989
1587049800000|2020-04-16 15:10:00|4122|4121|4121|4120|4125|4124|4120|4119|27324
1587050100000|2020-04-16 15:15:00|4122|4121|4128|4127|4129|4128|4121|4120|33078
1587050400000|2020-04-16 15:20:00|4127|4126|4133|4132|4134|4133|4126|4125|33900
1587050700000|2020-04-16 15:25:00|4132|4131|4133|4132|4139|4137|4130|4128|43120
1587106800000|2020-04-17 07:00:00|4228|4211|4228|4225|4244|4239|4199|4197|87570
1587107100000|2020-04-17 07:05:00|4227|4226|4209|4208|4230|4227|4208|4206|67147
1587107400000|2020-04-17 07:10:00|4208|4207|4193|4191|4214|4211|4188|4187|68910
1587107700000|2020-04-17 07:15:00|4194|4192|4188|4186|4201|4199|4187|4185|61312
1587108000000|2020-04-17 07:20:00|4189|4187|4180|4178|4193|4191|4174|4171|27385
1587108300000|2020-04-17 07:25:00|4179|4177|4197|4195|4199|4197|4178|4177|21811
1587108600000|2020-04-17 07:30:00|4198|4196|4208|4205|4215|4213|4195|4192|21370
1587108900000|2020-04-17 07:35:00|4207|4204|4214|4212|4214|4212|4200|4199|24219
1587109200000|2020-04-17 07:40:00|4212|4211|4217|4215|4218|4216|4208|4207|27511
1587109500000|2020-04-17 07:45:00|4216|4214|4213|4211|4217|4216|4209|4208|19835
1587109800000|2020-04-17 07:50:00|4212|4210|4196|4193|4212|4211|4190|4188|15564
1587110100000|2020-04-17 07:55:00|4197|4194|4196|4194|4200|4198|4189|4188|10320
1587110400000|2020-04-17 08:00:00|4195|4193|4199|4198|4201|4199|4183|4182|34877
1587110700000|2020-04-17 08:05:00|4200|4199|4198|4196|4201|4199|4191|4188|23232
1587111000000|2020-04-17 08:10:00|4199|4197|4199|4197|4203|4200|4193|4192|22972
1587111300000|2020-04-17 08:15:00|4200|4198|4193|4192|4203|4201|4193|4192|12472
1587111600000|2020-04-17 08:20:00|4194|4191|4190|4188|4196|4195|4188|4187|10625
1587111900000|2020-04-17 08:25:00|4188|4187|4182|4179|4190|4188|4180|4179|8782
1587112200000|2020-04-17 08:30:00|4181|4180|4180|4178|4184|4182|4176|4174|5453
1587112500000|2020-04-17 08:35:00|4181|4179|4188|4186|4189|4187|4180|4178|5480
1587112800000|2020-04-17 08:40:00|4187|4185|4190|4187|4191|4190|4186|4183|5796
1587113100000|2020-04-17 08:45:00|4189|4188|4187|4185|4191|4190|4184|4181|5428
1587113400000|2020-04-17 08:50:00|4188|4186|4187|4186|4194|4192|4187|4185|3992
1587113700000|2020-04-17 08:55:00|4186|4185|4177|4176|4187|4186|4176|4174|12443
1587114000000|2020-04-17 09:00:00|4176|4175|4173|4172|4181|4180|4172|4170|12082
1587114300000|2020-04-17 09:05:00|4172|4171|4175|4173|4178|4176|4172|4169|9638
1587114900000|2020-04-17 09:15:00|4190|4187|4196|4195|4198|4197|4185|4183|38046
1587115200000|2020-04-17 09:20:00|4197|4196|4189|4186|4202|4201|4189|4185|9702
1587115500000|2020-04-17 09:25:00|4190|4187|4192|4191|4200|4198|4189|4187|8386
1587115800000|2020-04-17 09:30:00|4191|4190|4189|4187|4194|4192|4188|4187|3698
1587116100000|2020-04-17 09:35:00|4188|4186|4187|4186|4189|4188|4181|4179|15961
1587116400000|2020-04-17 09:40:00|4186|4185|4194|4192|4197|4196|4186|4185|4669
1587116700000|2020-04-17 09:45:00|4193|4191|4204|4202|4206|4204|4192|4189|12739
1587117000000|2020-04-17 09:50:00|4203|4201|4201|4199|4217|4214|4200|4198|59986
1587117300000|2020-04-17 09:55:00|4202|4198|4194|4192|4205|4203|4192|4190|35997
1587117600000|2020-04-17 10:00:00|4193|4191|4198|4196|4201|4199|4189|4187|8426
1587117900000|2020-04-17 10:05:00|4199|4197|4194|4191|4201|4199|4189|4187|5595
1587118200000|2020-04-17 10:10:00|4195|4192|4197|4195|4200|4198|4194|4191|5628
1587118500000|2020-04-17 10:15:00|4198|4196|4200|4198|4200|4198|4191|4189|15194
1587118800000|2020-04-17 10:20:00|4201|4199|4193|4191|4202|4200|4192|4189|11098
1587119100000|2020-04-17 10:25:00|4194|4192|4198|4196|4201|4199|4193|4191|15796
1587119400000|2020-04-17 10:30:00|4199|4195|4186|4184|4199|4196|4186|4184|7863
1587119700000|2020-04-17 10:35:00|4185|4183|4186|4183|4187|4185|4182|4180|3808
1587120000000|2020-04-17 10:40:00|4185|4182|4188|4185|4189|4187|4183|4181|5993
1587120300000|2020-04-17 10:45:00|4187|4186|4186|4184|4191|4190|4184|4182|9895
1587120600000|2020-04-17 10:50:00|4187|4185|4194|4192|4195|4193|4187|4185|12321
1587120900000|2020-04-17 10:55:00|4193|4191|4198|4197|4199|4197|4191|4189|6129
1587121200000|2020-04-17 11:00:00|4199|4196|4197|4195|4200|4197|4195|4193|11840
1587121500000|2020-04-17 11:05:00|4196|4194|4187|4186|4196|4194|4186|4185|12220
1587121800000|2020-04-17 11:10:00|4186|4185|4189|4187|4190|4188|4185|4183|6844
1587122100000|2020-04-17 11:15:00|4188|4186|4180|4178|4189|4187|4179|4177|11100
1587122400000|2020-04-17 11:20:00|4181|4179|4178|4175|4187|4185|4177|4175|20311
1587122700000|2020-04-17 11:25:00|4177|4176|4176|4175|4181|4179|4174|4171|10658
1587123000000|2020-04-17 11:30:00|4175|4174|4172|4170|4177|4175|4171|4169|21334
1587123300000|2020-04-17 11:35:00|4171|4171|4172|4169|4174|4173|4167|4164|12744
1587123600000|2020-04-17 11:40:00|4171|4168|4164|4162|4172|4169|4163|4161|9728
1587123900000|2020-04-17 11:45:00|4163|4161|4166|4164|4166|4164|4160|4158|7214
1587124200000|2020-04-17 11:50:00|4165|4163|4165|4164|4166|4165|4161|4159|13494
1587124500000|2020-04-17 11:55:00|4166|4165|4165|4163|4169|4168|4159|4158|28376
1587124800000|2020-04-17 12:00:00|4166|4164|4166|4165|4167|4165|4161|4160|11530
1587125100000|2020-04-17 12:05:00|4167|4166|4161|4158|4169|4168|4157|4155|21973
1587125400000|2020-04-17 12:10:00|4162|4159|4162|4159|4163|4160|4156|4154|9994
1587125700000|2020-04-17 12:15:00|4161|4160|4157|4156|4161|4160|4156|4155|10402
1587126000000|2020-04-17 12:20:00|4158|4157|4167|4165|4167|4166|4155|4154|35583
1587126300000|2020-04-17 12:25:00|4168|4166|4169|4167|4170|4169|4163|4162|49495
1587126600000|2020-04-17 12:30:00|4168|4166|4161|4160|4168|4167|4159|4157|22229
1587126900000|2020-04-17 12:35:00|4160|4159|4158|4157|4161|4160|4155|4153|14919
1587127200000|2020-04-17 12:40:00|4159|4158|4164|4162|4165|4164|4159|4158|14233
1587127500000|2020-04-17 12:45:00|4165|4161|4161|4159|4166|4164|4160|4158|11851
1587127800000|2020-04-17 12:50:00|4160|4158|4162|4161|4165|4163|4159|4158|10116
1587128100000|2020-04-17 12:55:00|4163|4162|4163|4161|4164|4163|4162|4161|17949
1587128400000|2020-04-17 13:00:00|4164|4162|4159|4157|4164|4163|4158|4156|22810
1587128700000|2020-04-17 13:05:00|4160|4158|4163|4162|4164|4163|4159|4157|24854
1587129000000|2020-04-17 13:10:00|4164|4163|4163|4162|4164|4163|4163|4161|65888
1587129300000|2020-04-17 13:15:00|4164|4161|4170|4169|4171|4170|4163|4161|25093
1587129600000|2020-04-17 13:20:00|4171|4170|4169|4167|4173|4171|4165|4163|25051
1587129900000|2020-04-17 13:25:00|4170|4168|4172|4171|4175|4174|4169|4168|25168
1587130200000|2020-04-17 13:30:00|4173|4170|4162|4161|4174|4173|4161|4160|56332
1587130500000|2020-04-17 13:35:00|4161|4160|4159|4157|4162|4160|4152|4150|57770
1587130800000|2020-04-17 13:40:00|4158|4158|4155|4154|4163|4161|4155|4153|62569
1587131100000|2020-04-17 13:45:00|4156|4155|4148|4146|4158|4156|4146|4145|64881
1587131400000|2020-04-17 13:50:00|4147|4145|4137|4136|4147|4146|4135|4132|31291
1587131700000|2020-04-17 13:55:00|4136|4135|4136|4134|4138|4137|4130|4129|31852
1587132000000|2020-04-17 14:00:00|4137|4132|4134|4132|4141|4140|4132|4131|35189
1587132300000|2020-04-17 14:05:00|4135|4133|4146|4144|4147|4145|4134|4133|21906
1587132600000|2020-04-17 14:10:00|4145|4143|4142|4141|4149|4147|4139|4137|62822
1587132900000|2020-04-17 14:15:00|4141|4140|4131|4129|4142|4140|4130|4129|37231
1587133200000|2020-04-17 14:20:00|4130|4128|4139|4138|4143|4142|4128|4127|49631
1587133500000|2020-04-17 14:25:00|4140|4137|4133|4132|4143|4142|4131|4130|25843
1587133800000|2020-04-17 14:30:00|4134|4133|4131|4129|4142|4141|4131|4129|40590
1587134100000|2020-04-17 14:35:00|4132|4130|4124|4122|4132|4131|4121|4119|69272
1587134400000|2020-04-17 14:40:00|4123|4123|4123|4122|4128|4126|4120|4119|49164
1587134700000|2020-04-17 14:45:00|4122|4121|4123|4121|4123|4121|4112|4110|32359
1587135000000|2020-04-17 14:50:00|4122|4120|4112|4109|4122|4121|4110|4109|21286
1587135300000|2020-04-17 14:55:00|4111|4108|4124|4121|4124|4121|4109|4107|27658
1587135600000|2020-04-17 15:00:00|4123|4122|4117|4115|4126|4124|4112|4110|13463
1587135900000|2020-04-17 15:05:00|4116|4116|4113|4110|4120|4119|4111|4110|11179
1587136200000|2020-04-17 15:10:00|4112|4111|4123|4121|4123|4122|4112|4110|17607
1587136500000|2020-04-17 15:15:00|4122|4122|4115|4113|4123|4122|4111|4110|29747
1587136800000|2020-04-17 15:20:00|4114|4114|4107|4106|4114|4114|4103|4101|26526
1587137100000|2020-04-17 15:25:00|4106|4105|4108|4105|4110|4109|4097|4094|164400
1587366000000|2020-04-20 07:00:00|4156|4153|4173|4169|4187|4181|4153|4151|55491
1587366300000|2020-04-20 07:05:00|4174|4170|4175|4174|4185|4182|4159|4157|47653
1587366600000|2020-04-20 07:10:00|4177|4173|4187|4184|4194|4190|4174|4172|44435
1587366900000|2020-04-20 07:15:00|4186|4183|4174|4172|4191|4188|4170|4169|17563
1587367200000|2020-04-20 07:20:00|4175|4173|4188|4185|4191|4189|4174|4172|32123
1587367500000|2020-04-20 07:25:00|4187|4184|4188|4187|4195|4192|4184|4182|24341
1587367800000|2020-04-20 07:30:00|4187|4186|4192|4190|4194|4193|4186|4185|36754
1587368100000|2020-04-20 07:35:00|4191|4189|4199|4197|4199|4198|4190|4188|13474
1587368400000|2020-04-20 07:40:00|4200|4198|4206|4203|4211|4208|4196|4195|20400
1587368700000|2020-04-20 07:45:00|4207|4204|4201|4200|4208|4206|4200|4198|8054
1587369000000|2020-04-20 07:50:00|4200|4199|4208|4206|4209|4208|4196|4193|49010
1587369300000|2020-04-20 07:55:00|4207|4205|4234|4232|4235|4232|4203|4202|23790
1587369600000|2020-04-20 08:00:00|4233|4231|4238|4235|4246|4244|4229|4227|45666
1587369900000|2020-04-20 08:05:00|4239|4236|4237|4235|4243|4241|4235|4233|23500
1587370200000|2020-04-20 08:10:00|4236|4234|4232|4230|4236|4234|4229|4227|21481
1587370500000|2020-04-20 08:15:00|4231|4229|4229|4227|4236|4234|4225|4223|39358
1587370800000|2020-04-20 08:20:00|4230|4228|4237|4236|4240|4239|4229|4228|19490
1587371100000|2020-04-20 08:25:00|4236|4235|4234|4232|4237|4236|4229|4228|39438
1587371400000|2020-04-20 08:30:00|4233|4231|4234|4232|4240|4238|4231|4229|29422
1587371700000|2020-04-20 08:35:00|4233|4231|4230|4228|4237|4235|4228|4227|20735
1587372000000|2020-04-20 08:40:00|4229|4227|4219|4217|4231|4229|4218|4216|10395
1587372300000|2020-04-20 08:45:00|4218|4216|4210|4207|4220|4218|4210|4207|15274
1587372600000|2020-04-20 08:50:00|4209|4206|4209|4207|4210|4208|4205|4203|19205
1587372900000|2020-04-20 08:55:00|4210|4208|4223|4221|4223|4221|4209|4207|12854
1587373200000|2020-04-20 09:00:00|4224|4222|4227|4225|4231|4229|4223|4221|9576
1587373500000|2020-04-20 09:05:00|4228|4226|4230|4228|4231|4229|4226|4223|9031
1587373800000|2020-04-20 09:10:00|4231|4229|4240|4238|4240|4238|4231|4229|11290
1587374100000|2020-04-20 09:15:00|4241|4239|4247|4245|4248|4247|4240|4238|19347
1587374400000|2020-04-20 09:20:00|4246|4244|4247|4246|4248|4246|4239|4238|17123
1587374700000|2020-04-20 09:25:00|4246|4245|4251|4249|4251|4250|4244|4242|35719
1587375000000|2020-04-20 09:30:00|4252|4250|4243|4242|4257|4255|4243|4240|46048
1587375300000|2020-04-20 09:35:00|4244|4243|4251|4250|4252|4250|4243|4243|7617
1587375600000|2020-04-20 09:40:00|4252|4251|4249|4247|4255|4254|4247|4246|14203
1587375900000|2020-04-20 09:45:00|4250|4248|4242|4241|4252|4251|4239|4237|28767
1587376200000|2020-04-20 09:50:00|4241|4240|4240|4239|4241|4240|4233|4231|11317
1587376500000|2020-04-20 09:55:00|4241|4240|4232|4230|4242|4240|4226|4224|10473
1587376800000|2020-04-20 10:00:00|4233|4231|4231|4229|4236|4235|4231|4229|14682
1587377100000|2020-04-20 10:05:00|4230|4230|4227|4226|4236|4235|4227|4226|15366
1587377400000|2020-04-20 10:10:00|4228|4227|4221|4220|4228|4227|4221|4220|17120
1587377700000|2020-04-20 10:15:00|4220|4219|4219|4217|4228|4226|4218|4217|8744
1587378000000|2020-04-20 10:20:00|4220|4218|4221|4219|4226|4225|4219|4217|10231
1587378300000|2020-04-20 10:25:00|4220|4218|4207|4205|4222|4221|4206|4205|20467
1587378600000|2020-04-20 10:30:00|4208|4206|4212|4211|4217|4216|4207|4206|8479
1587378900000|2020-04-20 10:35:00|4213|4212|4210|4209|4217|4215|4209|4208|7088
1587379200000|2020-04-20 10:40:00|4209|4208|4211|4209|4215|4213|4206|4205|23342
1587379500000|2020-04-20 10:45:00|4212|4210|4210|4209|4219|4218|4210|4208|15291
1587379800000|2020-04-20 10:50:00|4211|4210|4215|4213|4217|4215|4210|4209|42078
1587380100000|2020-04-20 10:55:00|4214|4212|4223|4221|4224|4223|4213|4211|16392
1587380400000|2020-04-20 11:00:00|4220|4218|4224|4222|4226|4225|4220|4218|11081
1587380700000|2020-04-20 11:05:00|4223|4221|4222|4221|4225|4224|4221|4219|20210
1587381000000|2020-04-20 11:10:00|4221|4220|4217|4215|4225|4224|4217|4215|13018
1587381300000|2020-04-20 11:15:00|4216|4214|4211|4209|4217|4214|4205|4203|8721
1587381600000|2020-04-20 11:20:00|4210|4210|4207|4205|4211|4210|4203|4202|8643
1587381900000|2020-04-20 11:25:00|4206|4206|4201|4199|4206|4206|4199|4198|25139
1587382200000|2020-04-20 11:30:00|4200|4200|4203|4202|4204|4203|4198|4197|19740
1587382500000|2020-04-20 11:35:00|4204|4203|4195|4193|4204|4203|4195|4193|6285
1587382800000|2020-04-20 11:40:00|4196|4194|4191|4190|4196|4195|4189|4188|11401
1587383100000|2020-04-20 11:45:00|4192|4191|4196|4194|4196|4194|4190|4188|4893
1587383400000|2020-04-20 11:50:00|4197|4195|4198|4196|4200|4199|4194|4192|4048
1587383700000|2020-04-20 11:55:00|4197|4195|4188|4186|4197|4195|4187|4185|4176
1587384000000|2020-04-20 12:00:00|4189|4187|4193|4192|4197|4196|4189|4187|8949
1587384300000|2020-04-20 12:05:00|4192|4191|4201|4200|4203|4201|4190|4189|7216
1587384600000|2020-04-20 12:10:00|4202|4201|4203|4201|4206|4204|4195|4194|14748
1587384900000|2020-04-20 12:15:00|4204|4202|4215|4213|4217|4216|4203|4201|13034
1587385200000|2020-04-20 12:20:00|4216|4214|4216|4215|4217|4215|4209|4207|14983
1587385500000|2020-04-20 12:25:00|4217|4214|4214|4212|4219|4218|4214|4212|6313
1587385800000|2020-04-20 12:30:00|4215|4213|4213|4211|4215|4214|4210|4209|6780
1587386100000|2020-04-20 12:35:00|4212|4212|4215|4214|4216|4215|4212|4211|6309
1587386400000|2020-04-20 12:40:00|4216|4213|4217|4216|4217|4216|4213|4211|6443
1587386700000|2020-04-20 12:45:00|4216|4215|4216|4214|4217|4216|4213|4211|3399
1587387000000|2020-04-20 12:50:00|4217|4215|4216|4215|4219|4217|4214|4213|4822
1587387300000|2020-04-20 12:55:00|4217|4214|4224|4222|4226|4224|4216|4214|3773
1587387600000|2020-04-20 13:00:00|4223|4223|4226|4224|4227|4226|4219|4218|7306
1587387900000|2020-04-20 13:05:00|4227|4225|4221|4220|4227|4225|4221|4220|5173
1587388200000|2020-04-20 13:10:00|4222|4221|4219|4218|4222|4221|4218|4217|7189
1587388500000|2020-04-20 13:15:00|4218|4217|4217|4215|4221|4220|4213|4212|20281
1587388800000|2020-04-20 13:20:00|4216|4216|4222|4220|4222|4220|4215|4214|12708
1587389100000|2020-04-20 13:25:00|4223|4221|4226|4225|4227|4226|4223|4220|7191
1587389400000|2020-04-20 13:30:00|4227|4226|4239|4238|4239|4238|4223|4221|41419
1587389700000|2020-04-20 13:35:00|4240|4239|4227|4225|4241|4240|4226|4225|23206
1587390000000|2020-04-20 13:40:00|4226|4224|4218|4215|4227|4226|4218|4215|13878
1587390300000|2020-04-20 13:45:00|4219|4216|4211|4208|4220|4218|4209|4207|17397
1587390600000|2020-04-20 13:50:00|4212|4209|4218|4216|4218|4217|4204|4201|24847
1587390900000|2020-04-20 13:55:00|4219|4217|4229|4227|4230|4227|4213|4210|18412
1587391200000|2020-04-20 14:00:00|4230|4228|4233|4232|4236|4234|4225|4223|22328
1587391500000|2020-04-20 14:05:00|4234|4233|4224|4223|4235|4234|4222|4220|13260
1587391800000|2020-04-20 14:10:00|4225|4222|4232|4230|4234|4232|4223|4222|30482
1587392100000|2020-04-20 14:15:00|4231|4231|4233|4232|4237|4236|4231|4229|25366
1587392400000|2020-04-20 14:20:00|4234|4233|4239|4238|4241|4240|4234|4232|27959
1587392700000|2020-04-20 14:25:00|4240|4239|4247|4246|4251|4249|4239|4238|33855
1587393000000|2020-04-20 14:30:00|4248|4245|4246|4245|4248|4247|4237|4236|39609
1587393300000|2020-04-20 14:35:00|4245|4244|4245|4243|4248|4246|4239|4238|44519
1587393600000|2020-04-20 14:40:00|4246|4244|4248|4247|4248|4247|4243|4241|19269
1587393900000|2020-04-20 14:45:00|4249|4248|4257|4255|4261|4260|4249|4247|49140
1587394200000|2020-04-20 14:50:00|4258|4256|4267|4266|4269|4267|4256|4255|38704
1587394500000|2020-04-20 14:55:00|4266|4265|4282|4281|4282|4281|4266|4265|44399
1587394800000|2020-04-20 15:00:00|4281|4280|4275|4274|4283|4281|4270|4269|53342
1587395100000|2020-04-20 15:05:00|4276|4275|4284|4282|4287|4285|4273|4271|49877
1587395400000|2020-04-20 15:10:00|4285|4283|4281|4280|4286|4285|4280|4279|47751
1587395700000|2020-04-20 15:15:00|4282|4281|4287|4286|4287|4286|4276|4275|32913
1587396000000|2020-04-20 15:20:00|4286|4285|4289|4288|4290|4288|4281|4280|41393
1587396300000|2020-04-20 15:25:00|4290|4289|4290|4288|4294|4293|4288|4287|47247
1587452400000|2020-04-21 07:00:00|4280|4252|4319|4315|4320|4316|4269|4252|62912
1587452700000|2020-04-21 07:05:00|4318|4314|4328|4325|4330|4326|4309|4305|57460
1587453000000|2020-04-21 07:10:00|4327|4324|4311|4309|4327|4324|4305|4302|25348
1587453300000|2020-04-21 07:15:00|4310|4308|4307|4305|4317|4316|4307|4303|17895
1587453600000|2020-04-21 07:20:00|4306|4306|4306|4304|4309|4307|4301|4299|20571
1587453900000|2020-04-21 07:25:00|4305|4303|4286|4284|4305|4303|4286|4284|14131
1587454200000|2020-04-21 07:30:00|4287|4285|4281|4279|4289|4288|4274|4273|32775
1587454500000|2020-04-21 07:35:00|4280|4278|4271|4269|4282|4281|4266|4264|25093
1587454800000|2020-04-21 07:40:00|4272|4268|4260|4258|4272|4269|4252|4250|21346
1587455100000|2020-04-21 07:45:00|4259|4257|4248|4246|4259|4257|4244|4243|21690
1587455400000|2020-04-21 07:50:00|4249|4247|4243|4240|4250|4248|4233|4231|18127
1587455700000|2020-04-21 07:55:00|4244|4241|4227|4225|4245|4243|4226|4225|27151
1587456000000|2020-04-21 08:00:00|4228|4226|4234|4233|4237|4235|4226|4224|34323
1587456300000|2020-04-21 08:05:00|4235|4234|4251|4247|4252|4249|4234|4233|17892
1587456600000|2020-04-21 08:10:00|4250|4248|4254|4251|4259|4256|4249|4247|10540
1587456900000|2020-04-21 08:15:00|4253|4250|4250|4248|4259|4258|4249|4248|12868
1587457200000|2020-04-21 08:20:00|4249|4249|4254|4253|4256|4254|4249|4248|12551
1587457500000|2020-04-21 08:25:00|4255|4254|4246|4244|4256|4255|4240|4239|16507
1587457800000|2020-04-21 08:30:00|4245|4243|4244|4242|4246|4244|4238|4237|16759
1587458100000|2020-04-21 08:35:00|4245|4243|4243|4242|4247|4245|4240|4238|19303
1587458400000|2020-04-21 08:40:00|4244|4241|4233|4231|4244|4242|4233|4231|14866
1587458700000|2020-04-21 08:45:00|4232|4232|4238|4237|4240|4238|4232|4230|8434
1587459000000|2020-04-21 08:50:00|4239|4236|4240|4239|4242|4241|4235|4234|13113
1587459300000|2020-04-21 08:55:00|4241|4240|4246|4244|4253|4251|4240|4240|7361
1587459600000|2020-04-21 09:00:00|4247|4245|4249|4248|4251|4250|4247|4245|9967
1587459900000|2020-04-21 09:05:00|4248|4247|4254|4252|4257|4255|4248|4246|13473
1587460200000|2020-04-21 09:10:00|4255|4253|4251|4249|4260|4259|4248|4247|16598
1587460500000|2020-04-21 09:15:00|4250|4248|4257|4256|4258|4256|4249|4247|17071
1587460800000|2020-04-21 09:20:00|4258|4255|4265|4263|4266|4265|4257|4255|13264
1587461100000|2020-04-21 09:25:00|4266|4264|4266|4264|4267|4266|4261|4259|18923
1587461400000|2020-04-21 09:30:00|4267|4265|4262|4261|4272|4271|4261|4260|12710
1587461700000|2020-04-21 09:35:00|4263|4262|4267|4265|4267|4266|4259|4258|19780
1587462000000|2020-04-21 09:40:00|4268|4266|4262|4261|4269|4267|4262|4261|6292
1587462300000|2020-04-21 09:45:00|4263|4262|4257|4256|4264|4262|4251|4248|15364
1587462600000|2020-04-21 09:50:00|4258|4257|4259|4257|4260|4259|4252|4250|12169
1587462900000|2020-04-21 09:55:00|4260|4258|4270|4268|4271|4269|4257|4255|26912
1587463200000|2020-04-21 10:00:00|4269|4267|4266|4265|4269|4268|4263|4261|12210
1587463500000|2020-04-21 10:05:00|4265|4264|4268|4266|4270|4267|4262|4260|8942
1587463800000|2020-04-21 10:10:00|4267|4267|4254|4252|4268|4267|4254|4252|14138
1587464100000|2020-04-21 10:15:00|4255|4253|4253|4252|4257|4255|4251|4250|8883
1587464400000|2020-04-21 10:20:00|4254|4253|4254|4253|4259|4258|4252|4251|11056
1587464700000|2020-04-21 10:25:00|4253|4252|4251|4248|4254|4252|4249|4247|12087
1587465000000|2020-04-21 10:30:00|4250|4247|4254|4253|4254|4253|4247|4244|12275
1587465300000|2020-04-21 10:35:00|4255|4252|4252|4250|4256|4254|4248|4246|25468
1587465600000|2020-04-21 10:40:00|4253|4251|4249|4247|4256|4255|4248|4246|42808
1587465900000|2020-04-21 10:45:00|4250|4248|4249|4248|4251|4250|4248|4246|9914
1587466200000|2020-04-21 10:50:00|4250|4249|4242|4241|4250|4249|4242|4241|8752
1587466500000|2020-04-21 10:55:00|4243|4240|4247|4246|4248|4247|4242|4240|14018
1587466800000|2020-04-21 11:00:00|4249|4248|4251|4250|4252|4250|4247|4246|16365
1587467100000|2020-04-21 11:05:00|4252|4251|4244|4241|4253|4251|4244|4241|7800
1587467400000|2020-04-21 11:10:00|4243|4240|4240|4238|4243|4241|4234|4232|23400
1587467700000|2020-04-21 11:15:00|4239|4237|4239|4238|4240|4239|4237|4235|7245
1587468000000|2020-04-21 11:20:00|4240|4239|4235|4233|4241|4240|4231|4230|14417
1587468300000|2020-04-21 11:25:00|4234|4234|4228|4227|4236|4234|4227|4226|9535
1587468600000|2020-04-21 11:30:00|4229|4228|4228|4226|4231|4230|4226|4225|11267
1587468900000|2020-04-21 11:35:00|4227|4227|4229|4228|4229|4228|4224|4221|10931
1587469200000|2020-04-21 11:40:00|4230|4227|4224|4222|4231|4229|4223|4221|6378
1587469500000|2020-04-21 11:45:00|4225|4223|4230|4228|4230|4229|4225|4222|11642
1587469800000|2020-04-21 11:50:00|4231|4229|4236|4234|4237|4234|4228|4227|15939
1587470100000|2020-04-21 11:55:00|4237|4233|4234|4233|4238|4236|4232|4230|12547
1587470400000|2020-04-21 12:00:00|4233|4232|4233|4232|4236|4234|4230|4228|15438
1587470700000|2020-04-21 12:05:00|4232|4231|4230|4228|4234|4233|4230|4228|116691
1587471000000|2020-04-21 12:10:00|4231|4229|4238|4236|4240|4239|4230|4229|21604
1587471300000|2020-04-21 12:15:00|4239|4237|4238|4235|4241|4239|4235|4233|13195
1587471600000|2020-04-21 12:20:00|4239|4236|4242|4241|4243|4242|4236|4234|16788
1587471900000|2020-04-21 12:25:00|4243|4242|4250|4249|4250|4249|4242|4241|6969
1587472200000|2020-04-21 12:30:00|4251|4250|4243|4241|4252|4251|4243|4240|14453
1587472500000|2020-04-21 12:35:00|4242|4239|4234|4232|4242|4241|4231|4229|13181
1587472800000|2020-04-21 12:40:00|4235|4233|4240|4238|4243|4242|4234|4233|19440
1587473100000|2020-04-21 12:45:00|4241|4239|4241|4240|4244|4243|4237|4235|33429
1587473400000|2020-04-21 12:50:00|4242|4239|4242|4240|4247|4246|4239|4237|53480
1587473700000|2020-04-21 12:55:00|4241|4241|4238|4236|4243|4242|4235|4234|33811
1587474000000|2020-04-21 13:00:00|4237|4235|4238|4236|4239|4238|4231|4230|20849
1587474300000|2020-04-21 13:05:00|4237|4235|4235|4233|4239|4237|4235|4233|17361
1587474600000|2020-04-21 13:10:00|4234|4232|4235|4234|4238|4237|4232|4231|25100
1587474900000|2020-04-21 13:15:00|4236|4233|4235|4233|4236|4235|4227|4225|96403
1587475200000|2020-04-21 13:20:00|4234|4232|4235|4234|4236|4235|4232|4230|11146
1587475500000|2020-04-21 13:25:00|4236|4235|4236|4235|4238|4237|4232|4231|17363
1587475800000|2020-04-21 13:30:00|4235|4234|4241|4240|4251|4249|4235|4234|49220
1587476100000|2020-04-21 13:35:00|4240|4239|4229|4227|4243|4242|4229|4227|29022
1587476400000|2020-04-21 13:40:00|4230|4228|4231|4230|4233|4232|4224|4222|56743
1587476700000|2020-04-21 13:45:00|4232|4231|4240|4239|4242|4241|4231|4229|56006
1587477000000|2020-04-21 13:50:00|4239|4238|4229|4228|4242|4240|4225|4223|100506
1587477300000|2020-04-21 13:55:00|4230|4227|4228|4226|4240|4239|4227|4225|87125
1587477600000|2020-04-21 14:00:00|4229|4227|4233|4232|4234|4232|4224|4223|22976
1587477900000|2020-04-21 14:05:00|4234|4233|4231|4230|4239|4238|4231|4229|29021
1587478200000|2020-04-21 14:10:00|4232|4231|4228|4226|4236|4235|4224|4223|40486
1587478500000|2020-04-21 14:15:00|4227|4227|4216|4213|4232|4231|4214|4212|34109
1587478800000|2020-04-21 14:20:00|4215|4212|4220|4219|4224|4222|4214|4212|45162
1587479100000|2020-04-21 14:25:00|4219|4218|4225|4223|4226|4225|4214|4213|112043
1587479400000|2020-04-21 14:30:00|4226|4224|4225|4223|4229|4226|4217|4215|73874
1587479700000|2020-04-21 14:35:00|4224|4222|4228|4226|4232|4231|4223|4221|33002
1587480000000|2020-04-21 14:40:00|4227|4227|4235|4233|4237|4235|4227|4226|29942
1587480300000|2020-04-21 14:45:00|4234|4232|4222|4220|4235|4234|4220|4218|28551
1587480600000|2020-04-21 14:50:00|4221|4221|4220|4218|4227|4226|4219|4217|29085
1587480900000|2020-04-21 14:55:00|4219|4219|4212|4210|4225|4224|4212|4209|81145
1587481200000|2020-04-21 15:00:00|4211|4209|4211|4210|4216|4215|4210|4207|37090
1587481500000|2020-04-21 15:05:00|4210|4209|4203|4201|4212|4211|4199|4197|46447
1587481800000|2020-04-21 15:10:00|4202|4200|4197|4195|4205|4204|4195|4193|50287
1587482100000|2020-04-21 15:15:00|4196|4196|4205|4204|4207|4206|4196|4194|65557
1587482400000|2020-04-21 15:20:00|4204|4203|4198|4197|4204|4203|4196|4195|37527
1587482700000|2020-04-21 15:25:00|4199|4198|4189|4186|4200|4199|4187|4186|50274
1587538800000|2020-04-22 07:00:00|4230|4222|4246|4241|4261|4253|4222|4221|77993
1587539100000|2020-04-22 07:05:00|4248|4242|4250|4246|4264|4262|4244|4241|43434
1587539400000|2020-04-22 07:10:00|4249|4247|4247|4242|4252|4250|4234|4232|23318
1587539700000|2020-04-22 07:15:00|4248|4243|4253|4251|4255|4252|4242|4241|9320
1587540000000|2020-04-22 07:20:00|4252|4250|4249|4245|4259|4256|4242|4238|20808
1587540300000|2020-04-22 07:25:00|4250|4246|4251|4247|4253|4249|4244|4242|8784
1587540600000|2020-04-22 07:30:00|4250|4246|4259|4257|4259|4258|4247|4245|17039
1587540900000|2020-04-22 07:35:00|4260|4258|4262|4259|4267|4263|4257|4256|16532
1587541200000|2020-04-22 07:40:00|4261|4258|4254|4251|4261|4258|4249|4247|9096
1587541500000|2020-04-22 07:45:00|4255|4252|4247|4245|4255|4253|4244|4242|14481
1587541800000|2020-04-22 07:50:00|4248|4246|4245|4243|4249|4246|4241|4239|20392
1587542100000|2020-04-22 07:55:00|4244|4242|4231|4229|4244|4242|4231|4229|17396
1587542400000|2020-04-22 08:00:00|4230|4230|4240|4237|4242|4240|4229|4228|20387
1587542700000|2020-04-22 08:05:00|4239|4238|4243|4242|4244|4242|4237|4235|37567
1587543000000|2020-04-22 08:10:00|4242|4241|4242|4240|4248|4247|4241|4240|13819
1587543300000|2020-04-22 08:15:00|4243|4241|4246|4245|4246|4245|4240|4238|28426
1587543600000|2020-04-22 08:20:00|4247|4244|4245|4244|4249|4247|4243|4242|14384
1587543900000|2020-04-22 08:25:00|4246|4245|4254|4253|4259|4256|4245|4244|14171
1587544200000|2020-04-22 08:30:00|4255|4252|4261|4260|4261|4260|4251|4249|7977
1587544500000|2020-04-22 08:35:00|4262|4261|4267|4265|4267|4265|4262|4259|9441
1587544800000|2020-04-22 08:40:00|4268|4266|4261|4259|4271|4268|4258|4257|48432
1587545100000|2020-04-22 08:45:00|4260|4260|4260|4259|4269|4267|4259|4257|58803
1587545400000|2020-04-22 08:50:00|4261|4260|4245|4243|4262|4260|4244|4242|37950
1587545700000|2020-04-22 08:55:00|4246|4244|4245|4243|4249|4247|4243|4240|17944
1587546000000|2020-04-22 09:00:00|4244|4242|4243|4240|4244|4242|4238|4235|3566
1587546300000|2020-04-22 09:05:00|4242|4241|4240|4238|4243|4241|4238|4237|7031
1587546600000|2020-04-22 09:10:00|4241|4239|4229|4228|4241|4240|4229|4228|12892
1587546900000|2020-04-22 09:15:00|4230|4229|4229|4228|4232|4230|4224|4221|7205
1587547200000|2020-04-22 09:20:00|4230|4227|4229|4227|4233|4231|4226|4224|4011
1587547500000|2020-04-22 09:25:00|4228|4228|4226|4224|4231|4229|4224|4222|6784
1587547800000|2020-04-22 09:30:00|4225|4223|4224|4221|4226|4224|4220|4218|6652
1587548100000|2020-04-22 09:35:00|4223|4222|4228|4226|4228|4226|4222|4220|4518
1587548400000|2020-04-22 09:40:00|4227|4225|4220|4218|4229|4226|4220|4218|4674
1587548700000|2020-04-22 09:45:00|4221|4219|4225|4222|4226|4225|4221|4219|4427
1587549000000|2020-04-22 09:50:00|4226|4223|4224|4222|4231|4229|4224|4222|3135
1587549300000|2020-04-22 09:55:00|4223|4221|4215|4213|4224|4221|4215|4213|8296
1587549600000|2020-04-22 10:00:00|4216|4214|4217|4216|4218|4216|4213|4211|5423
1587549900000|2020-04-22 10:05:00|4218|4217|4218|4217|4223|4221|4217|4216|7384
1587550200000|2020-04-22 10:10:00|4219|4218|4224|4223|4226|4223|4219|4218|6502
1587550500000|2020-04-22 10:15:00|4225|4222|4226|4223|4226|4224|4222|4221|3554
1587550800000|2020-04-22 10:20:00|4225|4224|4223|4222|4227|4224|4222|4221|8183
1587551100000|2020-04-22 10:25:00|4224|4223|4228|4225|4228|4227|4224|4223|10223
1587551400000|2020-04-22 10:30:00|4229|4226|4224|4222|4230|4229|4223|4221|4414
1587551700000|2020-04-22 10:35:00|4223|4221|4216|4214|4224|4222|4215|4213|5191
1587552000000|2020-04-22 10:40:00|4215|4215|4220|4218|4222|4220|4214|4211|6335
1587552300000|2020-04-22 10:45:00|4221|4219|4220|4219|4222|4221|4216|4215|4755
1587552600000|2020-04-22 10:50:00|4221|4218|4219|4217|4222|4221|4218|4217|5768
1587552900000|2020-04-22 10:55:00|4220|4218|4221|4219|4222|4220|4219|4218|4824
1587553200000|2020-04-22 11:00:00|4222|4221|4220|4219|4224|4222|4220|4218|7198
1587553500000|2020-04-22 11:05:00|4221|4220|4218|4216|4221|4220|4214|4212|4428
1587553800000|2020-04-22 11:10:00|4219|4217|4221|4219|4222|4220|4218|4216|3289
1587554100000|2020-04-22 11:15:00|4222|4220|4221|4220|4224|4222|4219|4218|4608
1587554400000|2020-04-22 11:20:00|4220|4219|4222|4220|4224|4222|4219|4218|4315
1587554700000|2020-04-22 11:25:00|4223|4219|4220|4218|4225|4223|4219|4217|3829
1587555000000|2020-04-22 11:30:00|4219|4217|4224|4222|4227|4226|4219|4217|6195
1587555300000|2020-04-22 11:35:00|4225|4223|4222|4219|4227|4225|4219|4218|8790
1587555600000|2020-04-22 11:40:00|4223|4220|4220|4218|4224|4223|4219|4217|5620
1587555900000|2020-04-22 11:45:00|4219|4217|4220|4219|4220|4219|4217|4215|60751
1587556200000|2020-04-22 11:50:00|4219|4218|4220|4219|4220|4219|4219|4217|17799
1587556500000|2020-04-22 11:55:00|4221|4220|4220|4219|4222|4220|4219|4217|58666
1587556800000|2020-04-22 12:00:00|4221|4218|4221|4219|4221|4220|4219|4218|47893
1587557100000|2020-04-22 12:05:00|4220|4220|4215|4213|4221|4220|4215|4213|19287
1587557400000|2020-04-22 12:10:00|4216|4214|4217|4215|4217|4216|4214|4212|5659
1587557700000|2020-04-22 12:15:00|4216|4216|4220|4218|4220|4219|4215|4213|11560
1587558000000|2020-04-22 12:20:00|4219|4219|4220|4218|4220|4219|4218|4217|7950
1587558300000|2020-04-22 12:25:00|4221|4219|4221|4220|4222|4220|4220|4218|52655
1587558600000|2020-04-22 12:30:00|4222|4219|4224|4222|4228|4227|4221|4219|85855
1587558900000|2020-04-22 12:35:00|4223|4221|4222|4220|4225|4223|4220|4218|18194
1587559200000|2020-04-22 12:40:00|4223|4221|4231|4230|4238|4236|4223|4221|49687
1587559500000|2020-04-22 12:45:00|4232|4231|4243|4241|4243|4241|4230|4229|32467
1587559800000|2020-04-22 12:50:00|4244|4242|4239|4238|4246|4244|4239|4237|13200
1587560100000|2020-04-22 12:55:00|4240|4239|4246|4245|4248|4247|4239|4239|17217
1587560400000|2020-04-22 13:00:00|4245|4244|4247|4245|4248|4246|4240|4239|19176
1587560700000|2020-04-22 13:05:00|4248|4246|4244|4242|4249|4248|4242|4241|9916
1587561000000|2020-04-22 13:10:00|4245|4243|4252|4250|4255|4253|4244|4243|10656
1587561300000|2020-04-22 13:15:00|4253|4251|4250|4247|4255|4253|4249|4247|10474
1587561600000|2020-04-22 13:20:00|4249|4248|4244|4243|4252|4250|4242|4240|19916
1587561900000|2020-04-22 13:25:00|4245|4242|4251|4249|4252|4251|4243|4241|12546
1587562200000|2020-04-22 13:30:00|4252|4250|4253|4251|4258|4257|4243|4240|64831
1587562500000|2020-04-22 13:35:00|4252|4250|4249|4247|4258|4257|4246|4245|29351
1587562800000|2020-04-22 13:40:00|4248|4248|4246|4245|4256|4255|4241|4238|29876
1587563100000|2020-04-22 13:45:00|4247|4244|4248|4246|4253|4250|4242|4241|36050
1587563400000|2020-04-22 13:50:00|4249|4247|4253|4250|4255|4254|4246|4245|19847
1587563700000|2020-04-22 13:55:00|4252|4251|4253|4250|4258|4256|4250|4249|20860
1587564000000|2020-04-22 14:00:00|4252|4251|4247|4246|4255|4253|4244|4242|14212
1587564300000|2020-04-22 14:05:00|4248|4247|4260|4258|4260|4259|4246|4243|15114
1587564600000|2020-04-22 14:10:00|4259|4259|4251|4249|4260|4259|4249|4248|13969
1587564900000|2020-04-22 14:15:00|4252|4250|4246|4245|4253|4251|4244|4242|20649
1587565200000|2020-04-22 14:20:00|4247|4244|4252|4250|4255|4254|4246|4244|28263
1587565500000|2020-04-22 14:25:00|4253|4251|4249|4248|4254|4252|4248|4246|20645
1587565800000|2020-04-22 14:30:00|4250|4249|4250|4248|4251|4250|4246|4244|39794
1587566100000|2020-04-22 14:35:00|4249|4249|4249|4247|4252|4250|4245|4243|18848
1587566400000|2020-04-22 14:40:00|4248|4248|4241|4239|4248|4248|4239|4237|24939
1587566700000|2020-04-22 14:45:00|4240|4240|4236|4234|4241|4240|4233|4231|29823
1587567000000|2020-04-22 14:50:00|4235|4233|4221|4218|4236|4234|4219|4217|37843
1587567300000|2020-04-22 14:55:00|4222|4219|4219|4217|4225|4224|4213|4210|36971
1587567600000|2020-04-22 15:00:00|4218|4216|4218|4216|4219|4218|4213|4212|25890
1587567900000|2020-04-22 15:05:00|4219|4217|4219|4218|4220|4219|4217|4216|23369
1587568200000|2020-04-22 15:10:00|4220|4219|4230|4229|4232|4230|4218|4216|22205
1587568500000|2020-04-22 15:15:00|4229|4228|4235|4233|4235|4234|4227|4226|20826
1587568800000|2020-04-22 15:20:00|4236|4234|4241|4239|4242|4240|4235|4234|32482
1587569100000|2020-04-22 15:25:00|4242|4240|4245|4242|4250|4249|4239|4238|24275
1587625200000|2020-04-23 07:00:00|4079|4066|4051|4044|4080|4073|4044|4040|83439
1587625500000|2020-04-23 07:05:00|4052|4045|4058|4055|4065|4062|4046|4042|145036
1587625800000|2020-04-23 07:10:00|4059|4056|4032|4030|4059|4056|4032|4029|90335
1587626100000|2020-04-23 07:15:00|4033|4031|4006|4003|4040|4038|4003|4002|85586
1587626400000|2020-04-23 07:20:00|4007|4004|4017|4015|4022|4020|4000|3998|91683
1587626700000|2020-04-23 07:25:00|4018|4016|4016|4015|4035|4034|4013|4011|87133
1587627000000|2020-04-23 07:30:00|4015|4014|4006|4004|4017|4016|4000|3999|101019
1587627300000|2020-04-23 07:35:00|4007|4003|4012|4010|4013|4011|3999|3998|52207
1587627600000|2020-04-23 07:40:00|4013|4009|4022|4020|4023|4021|4007|4005|55496
1587627900000|2020-04-23 07:45:00|4021|4019|4027|4025|4028|4026|4015|4014|59257
1587628200000|2020-04-23 07:50:00|4026|4026|4019|4017|4029|4027|4016|4015|66613
1587628500000|2020-04-23 07:55:00|4018|4016|4024|4023|4024|4023|4014|4013|102835
1587628800000|2020-04-23 08:00:00|4023|4022|4025|4024|4028|4025|4020|4019|54546
1587629100000|2020-04-23 08:05:00|4024|4023|4040|4039|4041|4039|4024|4023|55404
1587629400000|2020-04-23 08:10:00|4039|4038|4036|4034|4039|4038|4032|4031|35119
1587629700000|2020-04-23 08:15:00|4037|4035|4024|4022|4037|4035|4023|4022|32144
1587630000000|2020-04-23 08:20:00|4023|4021|4031|4028|4033|4031|4020|4019|37354
1587630300000|2020-04-23 08:25:00|4030|4027|4025|4024|4031|4030|4022|4020|29533
1587630600000|2020-04-23 08:30:00|4026|4023|4034|4032|4036|4034|4023|4022|42838
1587630900000|2020-04-23 08:35:00|4033|4033|4029|4027|4035|4033|4026|4025|76859
1587631200000|2020-04-23 08:40:00|4030|4026|4032|4031|4035|4034|4025|4024|70997
1587631500000|2020-04-23 08:45:00|4033|4030|4049|4047|4050|4047|4030|4029|28921
1587631800000|2020-04-23 08:50:00|4050|4048|4055|4052|4059|4057|4048|4047|26137
1587632100000|2020-04-23 08:55:00|4054|4053|4053|4051|4061|4059|4053|4051|24662
1587632400000|2020-04-23 09:00:00|4054|4052|4070|4069|4073|4070|4053|4052|35540
1587632700000|2020-04-23 09:05:00|4071|4070|4082|4080|4083|4081|4070|4069|28664
1587633000000|2020-04-23 09:10:00|4080|4079|4087|4084|4089|4088|4078|4077|38463
1587633300000|2020-04-23 09:15:00|4088|4085|4087|4084|4094|4092|4086|4084|18700
1587633600000|2020-04-23 09:20:00|4088|4085|4106|4104|4108|4105|4087|4085|47497
1587633900000|2020-04-23 09:25:00|4105|4105|4111|4108|4119|4118|4099|4098|2369875
1587634200000|2020-04-23 09:30:00|4109|4109|4113|4112|4116|4114|4105|4103|45487
1587634500000|2020-04-23 09:35:00|4112|4111|4116|4115|4118|4116|4106|4104|2326567
1587634800000|2020-04-23 09:40:00|4117|4116|4110|4108|4118|4116|4106|4104|24681
1587635100000|2020-04-23 09:45:00|4108|4107|4120|4118|4120|4119|4108|4107|26737
1587635400000|2020-04-23 09:50:00|4119|4119|4140|4137|4141|4138|4119|4117|14628
1587635700000|2020-04-23 09:55:00|4138|4138|4143|4141|4144|4141|4128|4126|28467
1587636000000|2020-04-23 10:00:00|4141|4140|4143|4142|4145|4144|4133|4132|36036
1587636300000|2020-04-23 10:05:00|4142|4141|4147|4146|4149|4148|4139|4138|36187
1587636600000|2020-04-23 10:10:00|4146|4145|4149|4147|4150|4148|4139|4138|69478
1587636900000|2020-04-23 10:15:00|4148|4148|4170|4169|4170|4169|4144|4143|43417
1587637200000|2020-04-23 10:20:00|4169|4168|4157|4156|4174|4173|4157|4156|30450
1587637500000|2020-04-23 10:25:00|4158|4157|4156|4154|4160|4158|4152|4150|21781
1587637800000|2020-04-23 10:30:00|4155|4153|4154|4152|4156|4154|4144|4142|36499
1587638100000|2020-04-23 10:35:00|4153|4153|4152|4149|4156|4154|4147|4145|21973
1587638400000|2020-04-23 10:40:00|4151|4148|4137|4134|4151|4149|4137|4134|16864
1587638700000|2020-04-23 10:45:00|4136|4135|4138|4135|4141|4139|4135|4132|16611
1587639000000|2020-04-23 10:50:00|4137|4134|4136|4134|4139|4137|4134|4133|46602
1587639300000|2020-04-23 10:55:00|4135|4135|4132|4130|4139|4137|4122|4121|50587
1587639600000|2020-04-23 11:00:00|4133|4129|4132|4130|4141|4137|4131|4129|12188
1587639900000|2020-04-23 11:05:00|4133|4131|4130|4128|4133|4131|4129|4127|9729
1587640200000|2020-04-23 11:10:00|4129|4127|4122|4121|4129|4127|4117|4116|11872
1587640500000|2020-04-23 11:15:00|4123|4122|4133|4131|4134|4131|4121|4120|9487
1587640800000|2020-04-23 11:20:00|4134|4132|4144|4142|4145|4142|4131|4130|10492
1587641100000|2020-04-23 11:25:00|4145|4143|4148|4147|4148|4147|4140|4137|8231
1587641400000|2020-04-23 11:30:00|4149|4148|4151|4150|4151|4150|4145|4143|13059
1587641700000|2020-04-23 11:35:00|4152|4151|4150|4148|4157|4155|4149|4148|12238
1587642000000|2020-04-23 11:40:00|4151|4149|4155|4154|4156|4154|4148|4146|10338
1587642300000|2020-04-23 11:45:00|4154|4153|4160|4159|4161|4159|4149|4148|12032
1587642600000|2020-04-23 11:50:00|4161|4158|4159|4156|4162|4160|4151|4150|15029
1587642900000|2020-04-23 11:55:00|4158|4157|4152|4151|4158|4157|4151|4150|19860
1587643200000|2020-04-23 12:00:00|4153|4152|4156|4154|4157|4155|4150|4149|14627
1587643500000|2020-04-23 12:05:00|4155|4153|4158|4156|4158|4156|4151|4150|16634
1587643800000|2020-04-23 12:10:00|4157|4155|4154|4152|4159|4157|4153|4151|14940
1587644100000|2020-04-23 12:15:00|4155|4153|4159|4157|4159|4157|4152|4151|6270
1587644400000|2020-04-23 12:20:00|4158|4158|4161|4159|4162|4161|4155|4153|10125
1587644700000|2020-04-23 12:25:00|4160|4160|4160|4158|4163|4162|4159|4158|13805
1587645000000|2020-04-23 12:30:00|4159|4159|4160|4159|4161|4160|4158|4156|24115
1587645300000|2020-04-23 12:35:00|4159|4158|4163|4162|4163|4162|4159|4156|5622
1587645600000|2020-04-23 12:40:00|4164|4163|4165|4163|4167|4165|4163|4161|11712
1587645900000|2020-04-23 12:45:00|4166|4164|4172|4171|4173|4172|4166|4164|8898
1587646200000|2020-04-23 12:50:00|4171|4170|4170|4169|4173|4171|4167|4166|15361
1587646500000|2020-04-23 12:55:00|4171|4170|4179|4178|4180|4179|4170|4169|26479
1587646800000|2020-04-23 13:00:00|4180|4177|4160|4158|4180|4178|4158|4157|16973
1587647100000|2020-04-23 13:05:00|4161|4159|4163|4161|4165|4164|4154|4153|12137
1587647400000|2020-04-23 13:10:00|4162|4160|4170|4168|4170|4168|4160|4158|12682
1587647700000|2020-04-23 13:15:00|4171|4169|4176|4174|4179|4177|4170|4168|18244
1587648000000|2020-04-23 13:20:00|4175|4175|4171|4170|4179|4178|4171|4168|25660
1587648300000|2020-04-23 13:25:00|4172|4169|4170|4168|4176|4174|4167|4165|26294
1587648600000|2020-04-23 13:30:00|4169|4167|4189|4186|4197|4194|4167|4166|45652
1587648900000|2020-04-23 13:35:00|4190|4187|4191|4189|4197|4194|4185|4183|26493
1587649200000|2020-04-23 13:40:00|4192|4190|4196|4193|4196|4193|4182|4181|16628
1587649500000|2020-04-23 13:45:00|4195|4194|4187|4185|4197|4195|4187|4185|59476
1587649800000|2020-04-23 13:50:00|4186|4184|4172|4170|4186|4185|4171|4169|36095
1587650100000|2020-04-23 13:55:00|4173|4171|4163|4161|4175|4174|4162|4161|29331
1587650400000|2020-04-23 14:00:00|4164|4162|4155|4153|4168|4166|4152|4150|40169
1587650700000|2020-04-23 14:05:00|4156|4154|4162|4160|4162|4161|4153|4151|47083
1587651000000|2020-04-23 14:10:00|4161|4161|4167|4166|4169|4168|4160|4159|36419
1587651300000|2020-04-23 14:15:00|4168|4167|4175|4173|4175|4173|4165|4164|23262
1587651600000|2020-04-23 14:20:00|4176|4174|4160|4159|4177|4175|4160|4159|19813
1587651900000|2020-04-23 14:25:00|4159|4158|4163|4162|4168|4166|4157|4156|20901
1587652200000|2020-04-23 14:30:00|4164|4161|4172|4171|4173|4171|4160|4158|21922
1587652500000|2020-04-23 14:35:00|4171|4170|4169|4168|4171|4171|4164|4163|35789
1587652800000|2020-04-23 14:40:00|4170|4169|4182|4181|4183|4182|4168|4167|26274
1587653100000|2020-04-23 14:45:00|4181|4180|4184|4182|4188|4186|4178|4177|22166
1587653400000|2020-04-23 14:50:00|4185|4183|4191|4188|4191|4188|4181|4180|30455
1587653700000|2020-04-23 14:55:00|4190|4189|4195|4194|4195|4194|4188|4187|18530
1587654000000|2020-04-23 15:00:00|4196|4195|4190|4188|4197|4196|4190|4188|52973
1587654300000|2020-04-23 15:05:00|4191|4189|4169|4168|4191|4189|4169|4167|33055
1587654600000|2020-04-23 15:10:00|4168|4167|4163|4162|4177|4174|4161|4159|45375
1587654900000|2020-04-23 15:15:00|4164|4163|4162|4160|4164|4163|4155|4154|27626
1587655200000|2020-04-23 15:20:00|4161|4161|4161|4160|4167|4166|4160|4159|34648
1587655500000|2020-04-23 15:25:00|4162|4161|4166|4163|4171|4169|4162|4160|48965
1587711600000|2020-04-24 07:00:00|4101|4100|4086|4082|4105|4100|4078|4072|46115
1587711900000|2020-04-24 07:05:00|4088|4083|4112|4110|4118|4114|4079|4076|32105
1587712200000|2020-04-24 07:10:00|4111|4109|4127|4124|4130|4128|4108|4105|55554
1587712500000|2020-04-24 07:15:00|4126|4125|4121|4120|4137|4134|4121|4119|37562
1587712800000|2020-04-24 07:20:00|4122|4121|4124|4121|4132|4130|4121|4119|14835
1587713100000|2020-04-24 07:25:00|4123|4120|4126|4124|4130|4129|4119|4117|12051
1587713400000|2020-04-24 07:30:00|4127|4125|4140|4137|4140|4138|4127|4125|7374
1587713700000|2020-04-24 07:35:00|4139|4136|4150|4148|4151|4148|4136|4135|13807
1587714000000|2020-04-24 07:40:00|4149|4147|4143|4140|4153|4151|4140|4138|22839
1587714300000|2020-04-24 07:45:00|4142|4139|4132|4130|4144|4142|4132|4130|9896
1587714600000|2020-04-24 07:50:00|4133|4131|4134|4132|4140|4139|4131|4129|11178
1587714900000|2020-04-24 07:55:00|4135|4133|4132|4130|4135|4134|4126|4123|8944
1587715200000|2020-04-24 08:00:00|4131|4131|4136|4134|4137|4135|4130|4127|16592
1587715500000|2020-04-24 08:05:00|4137|4135|4142|4138|4143|4142|4134|4133|8763
1587715800000|2020-04-24 08:10:00|4141|4139|4140|4138|4142|4141|4138|4135|10047
1587716100000|2020-04-24 08:15:00|4139|4137|4133|4131|4140|4137|4132|4130|28003
1587716400000|2020-04-24 08:20:00|4134|4132|4138|4136|4144|4142|4133|4131|13031
1587716700000|2020-04-24 08:25:00|4137|4135|4140|4137|4142|4141|4136|4135|8915
1587717000000|2020-04-24 08:30:00|4139|4136|4147|4144|4150|4149|4137|4136|30466
1587717300000|2020-04-24 08:35:00|4146|4143|4135|4133|4146|4143|4134|4133|8437
1587717600000|2020-04-24 08:40:00|4134|4132|4130|4129|4134|4133|4128|4127|18061
1587717900000|2020-04-24 08:45:00|4129|4128|4123|4121|4129|4128|4121|4119|7246
1587718200000|2020-04-24 08:50:00|4122|4120|4124|4122|4127|4126|4119|4117|14629
1587718500000|2020-04-24 08:55:00|4123|4121|4117|4114|4123|4122|4114|4113|25365
1587718800000|2020-04-24 09:00:00|4116|4113|4117|4116|4118|4117|4113|4111|25710
1587719100000|2020-04-24 09:05:00|4116|4115|4121|4119|4121|4119|4112|4111|17415
1587719400000|2020-04-24 09:10:00|4120|4120|4114|4112|4123|4121|4112|4111|18350
1587719700000|2020-04-24 09:15:00|4115|4113|4116|4115|4118|4116|4114|4112|7780
1587720000000|2020-04-24 09:20:00|4117|4116|4115|4114|4118|4117|4113|4111|10734
1587720300000|2020-04-24 09:25:00|4116|4115|4118|4116|4119|4118|4115|4113|11990
1587720600000|2020-04-24 09:30:00|4117|4117|4117|4115|4121|4120|4116|4113|9547
1587720900000|2020-04-24 09:35:00|4116|4114|4109|4107|4118|4117|4109|4107|5978
1587721200000|2020-04-24 09:40:00|4108|4106|4110|4108|4112|4111|4104|4102|12346
1587721500000|2020-04-24 09:45:00|4111|4109|4115|4113|4117|4115|4110|4108|5337
1587721800000|2020-04-24 09:50:00|4116|4114|4117|4115|4121|4120|4115|4113|12437
1587722100000|2020-04-24 09:55:00|4116|4114|4114|4113|4119|4118|4113|4111|11553
1587722400000|2020-04-24 10:00:00|4113|4112|4110|4109|4114|4113|4107|4105|9737
1587722700000|2020-04-24 10:05:00|4111|4108|4107|4104|4111|4109|4107|4104|4998
1587723000000|2020-04-24 10:10:00|4106|4105|4100|4098|4106|4105|4099|4097|8686
1587723300000|2020-04-24 10:15:00|4101|4099|4107|4105|4107|4106|4100|4099|9150
1587723600000|2020-04-24 10:20:00|4106|4104|4109|4108|4111|4109|4103|4101|6433
1587723900000|2020-04-24 10:25:00|4108|4107|4109|4108|4112|4110|4108|4106|3349
1587724200000|2020-04-24 10:30:00|4110|4109|4111|4109|4113|4112|4109|4107|2459
1587724500000|2020-04-24 10:35:00|4112|4110|4112|4110|4114|4113|4109|4108|5172
1587724800000|2020-04-24 10:40:00|4111|4109|4113|4111|4116|4115|4110|4109|6681
1587725100000|2020-04-24 10:45:00|4112|4110|4117|4115|4117|4115|4108|4106|18253
1587725400000|2020-04-24 10:50:00|4118|4116|4116|4115|4118|4116|4111|4110|9351
1587725700000|2020-04-24 10:55:00|4117|4116|4117|4115|4118|4117|4114|4112|12817
1587726000000|2020-04-24 11:00:00|4121|4118|4115|4113|4122|4119|4114|4112|8071
1587726300000|2020-04-24 11:05:00|4114|4112|4113|4111|4117|4115|4112|4110|8343
1587726600000|2020-04-24 11:10:00|4114|4112|4115|4113|4118|4116|4113|4111|17288
1587726900000|2020-04-24 11:15:00|4114|4114|4117|4115|4118|4116|4112|4111|6967
1587727200000|2020-04-24 11:20:00|4118|4116|4121|4119|4121|4119|4117|4115|4873
1587727500000|2020-04-24 11:25:00|4122|4120|4121|4119|4125|4123|4118|4116|6700
1587727800000|2020-04-24 11:30:00|4120|4118|4117|4115|4122|4121|4117|4115|9521
1587728100000|2020-04-24 11:35:00|4118|4116|4117|4115|4118|4116|4114|4113|6158
1587728400000|2020-04-24 11:40:00|4118|4116|4117|4116|4118|4116|4115|4113|4320
1587728700000|2020-04-24 11:45:00|4118|4115|4116|4115|4118|4116|4113|4112|2507
1587729000000|2020-04-24 11:50:00|4117|4116|4113|4111|4121|4119|4112|4111|19771
1587729300000|2020-04-24 11:55:00|4112|4112|4108|4106|4114|4113|4108|4106|17675
1587729600000|2020-04-24 12:00:00|4109|4107|4104|4102|4110|4109|4102|4101|18997
1587729900000|2020-04-24 12:05:00|4103|4103|4108|4107|4109|4107|4103|4101|8590
1587730200000|2020-04-24 12:10:00|4107|4106|4109|4107|4111|4110|4107|4105|6442
1587730500000|2020-04-24 12:15:00|4110|4108|4105|4104|4110|4109|4104|4102|3239
1587730800000|2020-04-24 12:20:00|4106|4105|4106|4104|4108|4106|4104|4103|3913
1587731100000|2020-04-24 12:25:00|4105|4103|4106|4104|4106|4105|4104|4102|8107
1587731400000|2020-04-24 12:30:00|4105|4105|4109|4107|4110|4108|4105|4103|19318
1587731700000|2020-04-24 12:35:00|4108|4106|4111|4109|4111|4110|4108|4106|12040
1587732000000|2020-04-24 12:40:00|4110|4108|4114|4112|4119|4117|4109|4108|11322
1587732300000|2020-04-24 12:45:00|4115|4113|4116|4114|4118|4117|4114|4112|12060
1587732600000|2020-04-24 12:50:00|4115|4113|4108|4107|4115|4113|4108|4106|15563
1587732900000|2020-04-24 12:55:00|4109|4106|4106|4104|4109|4107|4105|4103|11199
1587733200000|2020-04-24 13:00:00|4107|4105|4108|4106|4109|4107|4104|4103|12030
1587733500000|2020-04-24 13:05:00|4107|4105|4108|4106|4110|4108|4104|4103|12217
1587733800000|2020-04-24 13:10:00|4109|4107|4106|4105|4109|4107|4106|4105|3991
1587734100000|2020-04-24 13:15:00|4107|4104|4113|4112|4113|4112|4106|4104|5369
1587734400000|2020-04-24 13:20:00|4114|4113|4104|4103|4115|4113|4104|4102|13514
1587734700000|2020-04-24 13:25:00|4105|4104|4098|4096|4106|4105|4097|4095|14848
1587735000000|2020-04-24 13:30:00|4099|4097|4102|4099|4105|4104|4097|4096|59550
1587735300000|2020-04-24 13:35:00|4101|4098|4102|4101|4103|4101|4095|4093|19447
1587735600000|2020-04-24 13:40:00|4101|4100|4100|4098|4103|4102|4095|4093|20386
1587735900000|2020-04-24 13:45:00|4099|4097|4102|4101|4104|4103|4098|4096|32082
1587736200000|2020-04-24 13:50:00|4103|4100|4100|4098|4109|4107|4099|4097|25153
1587736500000|2020-04-24 13:55:00|4099|4099|4096|4094|4102|4101|4093|4091|25897
1587736800000|2020-04-24 14:00:00|4097|4095|4095|4094|4101|4099|4092|4090|25147
1587737100000|2020-04-24 14:05:00|4096|4095|4098|4097|4099|4098|4092|4090|30625
1587737400000|2020-04-24 14:10:00|4099|4098|4103|4102|4104|4103|4099|4098|15394
1587737700000|2020-04-24 14:15:00|4102|4101|4105|4103|4105|4104|4101|4099|10359
1587738000000|2020-04-24 14:20:00|4106|4104|4104|4102|4108|4107|4103|4101|13182
1587738300000|2020-04-24 14:25:00|4103|4103|4106|4104|4108|4107|4103|4102|18668
1587738600000|2020-04-24 14:30:00|4105|4103|4107|4106|4109|4108|4105|4103|15292
1587738900000|2020-04-24 14:35:00|4106|4105|4108|4106|4110|4109|4106|4104|10830
1587739200000|2020-04-24 14:40:00|4107|4105|4101|4100|4107|4105|4099|4098|14050
1587739500000|2020-04-24 14:45:00|4102|4099|4105|4103|4105|4104|4099|4098|24486
1587739800000|2020-04-24 14:50:00|4104|4102|4102|4101|4105|4104|4102|4100|50761
1587740100000|2020-04-24 14:55:00|4103|4102|4100|4098|4105|4103|4096|4094|27471
1587740400000|2020-04-24 15:00:00|4101|4099|4099|4098|4103|4102|4092|4091|36098
1587740700000|2020-04-24 15:05:00|4098|4097|4101|4099|4103|4102|4098|4096|20787
1587741000000|2020-04-24 15:10:00|4100|4098|4098|4097|4100|4099|4097|4095|20315
1587741300000|2020-04-24 15:15:00|4097|4096|4098|4096|4099|4098|4096|4094|45789
1587741600000|2020-04-24 15:20:00|4099|4097|4094|4092|4102|4101|4094|4092|65749
1587741900000|2020-04-24 15:25:00|4093|4091|4084|4082|4097|4096|4083|4081|67148
1587970800000|2020-04-27 07:00:00|4157|4143|4152|4147|4159|4155|4140|4131|20565
1587971100000|2020-04-27 07:05:00|4151|4145|4146|4143|4157|4152|4143|4138|27438
1587971400000|2020-04-27 07:10:00|4147|4144|4146|4143|4150|4148|4140|4137|22383
1587971700000|2020-04-27 07:15:00|4145|4144|4152|4151|4154|4153|4144|4143|17858
1587972000000|2020-04-27 07:20:00|4153|4152|4140|4138|4153|4152|4134|4132|25594
1587972300000|2020-04-27 07:25:00|4139|4137|4129|4127|4140|4138|4129|4127|9787
1587972600000|2020-04-27 07:30:00|4130|4128|4141|4138|4142|4140|4128|4127|9371
1587972900000|2020-04-27 07:35:00|4140|4139|4149|4147|4151|4149|4139|4139|11923
1587973200000|2020-04-27 07:40:00|4148|4148|4139|4137|4150|4149|4138|4137|19015
1587973500000|2020-04-27 07:45:00|4140|4138|4145|4143|4146|4144|4139|4137|17054
1587973800000|2020-04-27 07:50:00|4146|4144|4142|4140|4151|4149|4141|4139|14563
1587974100000|2020-04-27 07:55:00|4141|4139|4129|4126|4141|4139|4127|4126|11658
1587974400000|2020-04-27 08:00:00|4128|4125|4131|4129|4131|4129|4118|4117|17106
1587974700000|2020-04-27 08:05:00|4132|4130|4131|4130|4138|4136|4131|4130|5217
1587975000000|2020-04-27 08:10:00|4132|4131|4127|4124|4133|4131|4123|4120|7583
1587975300000|2020-04-27 08:15:00|4126|4123|4116|4115|4127|4123|4114|4113|11795
1587975600000|2020-04-27 08:20:00|4117|4114|4123|4121|4127|4124|4116|4114|7795
1587975900000|2020-04-27 08:25:00|4124|4120|4121|4119|4126|4123|4119|4118|5799
1587976200000|2020-04-27 08:30:00|4122|4120|4129|4127|4129|4127|4115|4112|6081
1587976500000|2020-04-27 08:35:00|4130|4126|4130|4128|4135|4134|4129|4126|12535
1587976800000|2020-04-27 08:40:00|4129|4127|4122|4120|4133|4131|4122|4119|12063
1587977100000|2020-04-27 08:45:00|4123|4122|4122|4121|4129|4127|4122|4120|8424
1587977400000|2020-04-27 08:50:00|4123|4122|4134|4132|4134|4132|4123|4121|12464
1587977700000|2020-04-27 08:55:00|4133|4131|4134|4131|4137|4135|4131|4129|7801
1587978000000|2020-04-27 09:00:00|4133|4132|4135|4133|4140|4137|4133|4132|4827
1587978300000|2020-04-27 09:05:00|4136|4134|4138|4137|4140|4138|4135|4133|2479
1587978600000|2020-04-27 09:10:00|4139|4136|4144|4143|4145|4143|4139|4136|7509
1587978900000|2020-04-27 09:15:00|4145|4142|4145|4143|4146|4144|4141|4139|9314
1587979200000|2020-04-27 09:20:00|4146|4144|4150|4148|4150|4149|4143|4142|4573
1587979500000|2020-04-27 09:25:00|4149|4147|4145|4143|4149|4147|4143|4142|16079
1587979800000|2020-04-27 09:30:00|4144|4144|4143|4142|4145|4144|4143|4142|3718
1587980100000|2020-04-27 09:35:00|4144|4143|4141|4140|4147|4145|4141|4140|9874
1587980400000|2020-04-27 09:40:00|4140|4139|4137|4136|4141|4139|4136|4135|12133
1587980700000|2020-04-27 09:45:00|4138|4135|4135|4134|4139|4137|4135|4134|7556
1587981000000|2020-04-27 09:50:00|4134|4133|4132|4130|4135|4133|4128|4126|5552
1587981300000|2020-04-27 09:55:00|4133|4131|4132|4131|4136|4134|4131|4128|8548
1587981600000|2020-04-27 10:00:00|4131|4130|4134|4132|4137|4136|4130|4129|13560
1587981900000|2020-04-27 10:05:00|4133|4131|4136|4135|4137|4136|4131|4130|6703
1587982200000|2020-04-27 10:10:00|4135|4134|4135|4134|4138|4137|4134|4133|8280
1587982500000|2020-04-27 10:15:00|4134|4133|4128|4126|4135|4133|4128|4125|11620
1587982800000|2020-04-27 10:20:00|4127|4125|4123|4122|4129|4127|4123|4121|7924
1587983100000|2020-04-27 10:25:00|4122|4121|4117|4115|4124|4122|4117|4115|13884
1587983400000|2020-04-27 10:30:00|4116|4114|4116|4114|4117|4114|4113|4111|8044
1587983700000|2020-04-27 10:35:00|4115|4113|4116|4114|4117|4116|4113|4112|13442
1587984000000|2020-04-27 10:40:00|4117|4115|4118|4116|4118|4117|4115|4113|9830
1587984300000|2020-04-27 10:45:00|4119|4117|4119|4118|4119|4118|4116|4115|5260
1587984600000|2020-04-27 10:50:00|4120|4119|4115|4114|4120|4119|4115|4114|7342
1587984900000|2020-04-27 10:55:00|4116|4115|4121|4119|4121|4119|4116|4114|15895
1587985200000|2020-04-27 11:00:00|4120|4117|4123|4122|4123|4122|4119|4117|3182
1587985500000|2020-04-27 11:05:00|4124|4123|4124|4122|4127|4125|4123|4122|6161
1587985800000|2020-04-27 11:10:00|4123|4121|4120|4118|4125|4123|4119|4117|8737
1587986100000|2020-04-27 11:15:00|4121|4119|4121|4119|4124|4122|4120|4119|10921
1587986400000|2020-04-27 11:20:00|4120|4120|4122|4120|4122|4120|4120|4119|3438
1587986700000|2020-04-27 11:25:00|4123|4121|4121|4119|4123|4122|4120|4119|8797
1587987000000|2020-04-27 11:30:00|4120|4118|4122|4121|4123|4122|4120|4118|5603
1587987300000|2020-04-27 11:35:00|4123|4122|4123|4122|4124|4122|4122|4121|2544
1587987600000|2020-04-27 11:40:00|4124|4123|4128|4126|4128|4127|4123|4122|6158
1587987900000|2020-04-27 11:45:00|4129|4127|4131|4130|4131|4130|4129|4126|32632
1587988200000|2020-04-27 11:50:00|4132|4131|4133|4132|4134|4133|4131|4129|11201
1587988500000|2020-04-27 11:55:00|4134|4131|4131|4130|4134|4132|4130|4129|11569
1587988800000|2020-04-27 12:00:00|4132|4131|4134|4133|4135|4134|4132|4130|5141
1587989100000|2020-04-27 12:05:00|4135|4132|4132|4131|4135|4133|4131|4130|3259
1587989400000|2020-04-27 12:10:00|4133|4132|4133|4131|4133|4132|4132|4130|2842
1587989700000|2020-04-27 12:15:00|4132|4130|4137|4136|4137|4136|4131|4130|8275
1587990000000|2020-04-27 12:20:00|4138|4137|4137|4136|4139|4138|4137|4136|4064
1587990300000|2020-04-27 12:25:00|4138|4137|4143|4141|4144|4141|4137|4136|9799
1587990600000|2020-04-27 12:30:00|4144|4142|4143|4141|4146|4145|4142|4139|4905
1587990900000|2020-04-27 12:35:00|4142|4140|4147|4145|4147|4146|4141|4140|3040
1587991200000|2020-04-27 12:40:00|4146|4144|4151|4149|4151|4149|4146|4144|3120
1587991500000|2020-04-27 12:45:00|4150|4150|4147|4146|4151|4150|4146|4145|6102
1587991800000|2020-04-27 12:50:00|4146|4145|4138|4137|4147|4145|4138|4137|4931
1587992100000|2020-04-27 12:55:00|4139|4138|4136|4135|4139|4138|4135|4133|4265
1587992400000|2020-04-27 13:00:00|4135|4134|4131|4130|4136|4134|4130|4128|9125
1587992700000|2020-04-27 13:05:00|4132|4129|4131|4129|4133|4132|4130|4128|8419
1587993000000|2020-04-27 13:10:00|4130|4128|4129|4127|4131|4130|4128|4127|5950
1587993300000|2020-04-27 13:15:00|4128|4128|4127|4125|4131|4129|4126|4125|8603
1587993600000|2020-04-27 13:20:00|4128|4126|4126|4124|4131|4129|4124|4122|7017
1587993900000|2020-04-27 13:25:00|4125|4123|4121|4119|4129|4127|4120|4119|13971
1587994200000|2020-04-27 13:30:00|4120|4118|4117|4115|4121|4120|4115|4113|53649
1587994500000|2020-04-27 13:35:00|4118|4116|4119|4118|4125|4123|4116|4115|14355
1587994800000|2020-04-27 13:40:00|4118|4117|4114|4112|4118|4118|4113|4111|20244
1587995100000|2020-04-27 13:45:00|4113|4113|4113|4111|4114|4113|4110|4109|25661
1587995400000|2020-04-27 13:50:00|4112|4110|4105|4103|4112|4111|4104|4103|21157
1587995700000|2020-04-27 13:55:00|4104|4104|4107|4105|4108|4106|4100|4098|33531
1587996000000|2020-04-27 14:00:00|4108|4106|4100|4099|4109|4107|4100|4099|17446
1587996300000|2020-04-27 14:05:00|4101|4100|4102|4100|4102|4101|4098|4097|25423
1587996600000|2020-04-27 14:10:00|4101|4101|4100|4098|4103|4101|4099|4097|21445
1587996900000|2020-04-27 14:15:00|4101|4099|4095|4093|4102|4100|4095|4093|16890
1587997200000|2020-04-27 14:20:00|4096|4094|4096|4094|4098|4097|4092|4090|57994
1587997500000|2020-04-27 14:25:00|4095|4093|4100|4097|4103|4101|4094|4092|22708
1587997800000|2020-04-27 14:30:00|4099|4098|4101|4100|4103|4101|4096|4095|25905
1587998100000|2020-04-27 14:35:00|4100|4099|4094|4093|4100|4099|4094|4093|23172
1587998400000|2020-04-27 14:40:00|4095|4094|4091|4089|4095|4094|4089|4088|15986
1587998700000|2020-04-27 14:45:00|4090|4088|4088|4086|4091|4089|4085|4083|25050
1587999000000|2020-04-27 14:50:00|4087|4087|4088|4086|4088|4087|4084|4083|20058
1587999300000|2020-04-27 14:55:00|4087|4085|4091|4089|4091|4090|4083|4082|96006
1587999600000|2020-04-27 15:00:00|4092|4090|4096|4095|4098|4096|4089|4088|31602
1587999900000|2020-04-27 15:05:00|4097|4094|4096|4094|4099|4098|4092|4091|24583
1588000200000|2020-04-27 15:10:00|4095|4093|4096|4095|4096|4095|4091|4089|25364
1588000500000|2020-04-27 15:15:00|4095|4094|4103|4102|4104|4103|4095|4094|35012
1588000800000|2020-04-27 15:20:00|4104|4101|4112|4111|4113|4112|4103|4101|46125
1588001100000|2020-04-27 15:25:00|4113|4112|4108|4106|4117|4116|4106|4103|36146
1588057200000|2020-04-28 07:00:00|4115|4100|4103|4100|4122|4119|4097|4094|51560
1588057500000|2020-04-28 07:05:00|4102|4102|4081|4077|4103|4102|4073|4071|26059
1588057800000|2020-04-28 07:10:00|4083|4078|4086|4084|4086|4085|4066|4064|16889
1588058100000|2020-04-28 07:15:00|4085|4083|4073|4072|4087|4085|4072|4069|19752
1588058400000|2020-04-28 07:20:00|4074|4073|4068|4066|4076|4073|4061|4060|20975
1588058700000|2020-04-28 07:25:00|4067|4065|4071|4069|4072|4070|4062|4061|18219
1588059000000|2020-04-28 07:30:00|4072|4070|4074|4072|4076|4074|4062|4061|26107
1588059300000|2020-04-28 07:35:00|4073|4071|4078|4077|4080|4078|4072|4070|37813
1588059600000|2020-04-28 07:40:00|4079|4078|4086|4084|4086|4085|4078|4077|16637
1588059900000|2020-04-28 07:45:00|4085|4083|4072|4070|4086|4084|4071|4070|13167
1588060200000|2020-04-28 07:50:00|4071|4071|4072|4069|4080|4078|4067|4065|67263
1588060500000|2020-04-28 07:55:00|4071|4070|4074|4072|4078|4077|4069|4068|37038
1588060800000|2020-04-28 08:00:00|4073|4071|4069|4067|4074|4071|4065|4064|24877
1588061100000|2020-04-28 08:05:00|4068|4068|4067|4065|4069|4068|4061|4060|19629
1588061400000|2020-04-28 08:10:00|4066|4064|4047|4045|4066|4064|4047|4045|23479
1588061700000|2020-04-28 08:15:00|4048|4046|4052|4050|4053|4052|4048|4046|13865
1588062000000|2020-04-28 08:20:00|4051|4049|4057|4055|4059|4057|4050|4049|25421
1588062300000|2020-04-28 08:25:00|4058|4056|4055|4054|4060|4059|4053|4052|14562
1588062600000|2020-04-28 08:30:00|4056|4053|4054|4052|4058|4056|4051|4050|21626
1588062900000|2020-04-28 08:35:00|4055|4053|4060|4059|4063|4061|4054|4053|13136
1588063200000|2020-04-28 08:40:00|4059|4058|4055|4053|4061|4059|4054|4053|12456
1588063500000|2020-04-28 08:45:00|4054|4054|4053|4052|4057|4056|4052|4050|11790
1588063800000|2020-04-28 08:50:00|4052|4051|4052|4051|4056|4054|4049|4047|17388
1588064100000|2020-04-28 08:55:00|4051|4050|4048|4047|4053|4052|4048|4047|16054
1588064400000|2020-04-28 09:00:00|4049|4048|4053|4052|4055|4054|4047|4046|10984
1588064700000|2020-04-28 09:05:00|4054|4053|4052|4051|4059|4057|4052|4051|9884
1588065000000|2020-04-28 09:10:00|4053|4050|4052|4051|4056|4054|4051|4050|15573
1588065300000|2020-04-28 09:15:00|4053|4052|4063|4061|4064|4062|4053|4052|15586
1588065600000|2020-04-28 09:20:00|4064|4062|4065|4062|4071|4070|4063|4061|16754
1588065900000|2020-04-28 09:25:00|4064|4063|4063|4061|4068|4065|4060|4059|28232
1588066200000|2020-04-28 09:30:00|4062|4062|4062|4060|4066|4063|4060|4059|16241
1588066500000|2020-04-28 09:35:00|4063|4061|4063|4061|4067|4065|4060|4058|58448
1588066800000|2020-04-28 09:40:00|4064|4062|4066|4065|4066|4065|4061|4059|18525
1588067100000|2020-04-28 09:45:00|4067|4066|4072|4070|4073|4071|4065|4064|21930
1588067400000|2020-04-28 09:50:00|4071|4069|4068|4067|4076|4074|4067|4066|16901
1588067700000|2020-04-28 09:55:00|4067|4066|4082|4080|4082|4080|4067|4066|10995
1588068000000|2020-04-28 10:00:00|4083|4081|4075|4074|4083|4082|4075|4073|37771
1588068300000|2020-04-28 10:05:00|4076|4073|4077|4075|4077|4075|4073|4071|28719
1588068600000|2020-04-28 10:10:00|4076|4074|4065|4063|4078|4077|4065|4063|15311
1588068900000|2020-04-28 10:15:00|4066|4064|4064|4063|4067|4065|4063|4062|5400
1588069200000|2020-04-28 10:20:00|4065|4064|4069|4067|4070|4068|4064|4064|6727
1588069500000|2020-04-28 10:25:00|4068|4068|4069|4067|4071|4069|4065|4064|11178
1588069800000|2020-04-28 10:30:00|4068|4066|4064|4063|4068|4067|4064|4062|10831
1588070100000|2020-04-28 10:35:00|4063|4062|4058|4057|4063|4062|4058|4057|18465
1588070400000|2020-04-28 10:40:00|4059|4058|4062|4060|4062|4060|4058|4057|16037
1588070700000|2020-04-28 10:45:00|4063|4061|4065|4064|4066|4065|4061|4059|10811
1588071000000|2020-04-28 10:50:00|4064|4063|4065|4064|4068|4067|4063|4062|8107
1588071300000|2020-04-28 10:55:00|4066|4065|4063|4062|4066|4065|4063|4061|8027
1588071600000|2020-04-28 11:00:00|4059|4056|4055|4053|4059|4058|4052|4051|12627
1588071900000|2020-04-28 11:05:00|4054|4052|4054|4053|4057|4056|4053|4051|15028
1588072200000|2020-04-28 11:10:00|4053|4052|4055|4054|4058|4057|4053|4051|13966
1588072500000|2020-04-28 11:15:00|4056|4055|4054|4051|4058|4057|4054|4051|12152
1588072800000|2020-04-28 11:20:00|4053|4052|4053|4052|4054|4052|4050|4049|10936
1588073100000|2020-04-28 11:25:00|4054|4053|4052|4050|4055|4054|4052|4050|7539
1588073400000|2020-04-28 11:30:00|4051|4051|4050|4049|4054|4053|4050|4048|16015
1588073700000|2020-04-28 11:35:00|4051|4050|4055|4054|4055|4054|4051|4050|7978
1588074000000|2020-04-28 11:40:00|4056|4055|4066|4065|4067|4066|4055|4054|9413
1588074300000|2020-04-28 11:45:00|4065|4064|4066|4064|4070|4069|4065|4063|8695
1588074600000|2020-04-28 11:50:00|4065|4063|4065|4064|4067|4066|4063|4061|8644
1588074900000|2020-04-28 11:55:00|4066|4065|4063|4062|4068|4066|4061|4059|20248
1588075200000|2020-04-28 12:00:00|4064|4063|4059|4057|4064|4063|4059|4057|10656
1588075500000|2020-04-28 12:05:00|4060|4058|4059|4058|4060|4059|4058|4056|8669
1588075800000|2020-04-28 12:10:00|4058|4057|4061|4060|4061|4060|4057|4056|12211
1588076100000|2020-04-28 12:15:00|4062|4061|4059|4058|4064|4062|4058|4057|8511
1588076400000|2020-04-28 12:20:00|4060|4057|4058|4057|4060|4059|4058|4056|7767
1588076700000|2020-04-28 12:25:00|4059|4058|4057|4055|4062|4061|4055|4053|12755
1588077000000|2020-04-28 12:30:00|4056|4056|4059|4057|4060|4059|4054|4053|18366
1588077300000|2020-04-28 12:35:00|4058|4056|4063|4062|4064|4063|4057|4056|40566
1588077600000|2020-04-28 12:40:00|4062|4061|4066|4065|4067|4066|4061|4060|22237
1588077900000|2020-04-28 12:45:00|4067|4066|4066|4064|4068|4067|4065|4064|14682
1588078200000|2020-04-28 12:50:00|4065|4063|4062|4061|4065|4063|4060|4059|22350
1588078500000|2020-04-28 12:55:00|4063|4062|4062|4061|4065|4064|4061|4060|14637
1588078800000|2020-04-28 13:00:00|4061|4060|4064|4062|4065|4063|4061|4060|10492
1588079100000|2020-04-28 13:05:00|4065|4064|4068|4067|4073|4072|4064|4062|45108
1588079400000|2020-04-28 13:10:00|4069|4068|4075|4074|4076|4074|4068|4067|15327
1588079700000|2020-04-28 13:15:00|4076|4073|4074|4073|4079|4077|4074|4073|21380
1588080000000|2020-04-28 13:20:00|4075|4074|4075|4073|4077|4075|4073|4072|13801
1588080300000|2020-04-28 13:25:00|4076|4074|4075|4074|4080|4079|4074|4073|16884
1588080600000|2020-04-28 13:30:00|4074|4073|4072|4071|4080|4078|4071|4070|44005
1588080900000|2020-04-28 13:35:00|4073|4072|4078|4076|4078|4076|4070|4069|37560
1588081200000|2020-04-28 13:40:00|4077|4075|4067|4066|4077|4076|4067|4066|26443
1588081500000|2020-04-28 13:45:00|4066|4065|4066|4065|4070|4069|4065|4064|28893
1588081800000|2020-04-28 13:50:00|4065|4064|4068|4067|4072|4070|4065|4064|26647
1588082100000|2020-04-28 13:55:00|4069|4066|4061|4060|4069|4068|4061|4060|24047
1588082400000|2020-04-28 14:00:00|4060|4059|4070|4068|4072|4071|4059|4057|19284
1588082700000|2020-04-28 14:05:00|4071|4069|4070|4069|4076|4073|4066|4065|22706
1588083000000|2020-04-28 14:10:00|4069|4068|4067|4065|4071|4070|4066|4064|25141
1588083300000|2020-04-28 14:15:00|4066|4064|4064|4063|4068|4067|4060|4059|37563
1588083600000|2020-04-28 14:20:00|4063|4062|4066|4064|4066|4064|4057|4056|59520
1588083900000|2020-04-28 14:25:00|4065|4065|4067|4066|4073|4071|4064|4063|32956
1588084200000|2020-04-28 14:30:00|4068|4067|4069|4067|4071|4069|4066|4065|55333
1588084500000|2020-04-28 14:35:00|4068|4068|4073|4071|4073|4072|4068|4067|62423
1588084800000|2020-04-28 14:40:00|4072|4072|4072|4070|4074|4073|4067|4066|88631
1588085100000|2020-04-28 14:45:00|4071|4071|4075|4074|4076|4075|4070|4068|25598
1588085400000|2020-04-28 14:50:00|4074|4073|4078|4077|4082|4080|4074|4073|56233
1588085700000|2020-04-28 14:55:00|4079|4078|4076|4075|4079|4078|4072|4071|45238
1588086000000|2020-04-28 15:00:00|4077|4076|4076|4075|4080|4077|4071|4070|44786
1588086300000|2020-04-28 15:05:00|4077|4076|4072|4071|4080|4079|4069|4068|36989
1588086600000|2020-04-28 15:10:00|4071|4070|4075|4074|4075|4074|4067|4066|27647
1588086900000|2020-04-28 15:15:00|4076|4075|4073|4072|4077|4076|4073|4072|35806
1588087200000|2020-04-28 15:20:00|4074|4073|4067|4066|4075|4073|4066|4065|25835
1588087500000|2020-04-28 15:25:00|4066|4065|4064|4063|4067|4066|4058|4057|43466
1588143600000|2020-04-29 07:00:00|4064|4060|4044|4040|4073|4066|4044|4040|36012
1588143900000|2020-04-29 07:05:00|4045|4041|4051|4048|4056|4054|4036|4033|31407
1588144200000|2020-04-29 07:10:00|4050|4049|4053|4052|4060|4058|4044|4041|25256
1588144500000|2020-04-29 07:15:00|4055|4051|4053|4051|4058|4056|4048|4047|23869
1588144800000|2020-04-29 07:20:00|4054|4052|4046|4045|4058|4055|4045|4043|19113
1588145100000|2020-04-29 07:25:00|4047|4044|4050|4048|4057|4055|4047|4044|29300
1588145400000|2020-04-29 07:30:00|4049|4047|4048|4047|4056|4054|4045|4043|23403
1588145700000|2020-04-29 07:35:00|4049|4046|4049|4047|4054|4051|4043|4041|33336
1588146000000|2020-04-29 07:40:00|4050|4048|4054|4052|4057|4054|4049|4046|14448
1588146300000|2020-04-29 07:45:00|4053|4053|4050|4048|4055|4053|4044|4042|14476
1588146600000|2020-04-29 07:50:00|4049|4047|4043|4041|4052|4050|4043|4041|14631
1588146900000|2020-04-29 07:55:00|4042|4042|4046|4044|4053|4050|4042|4041|18455
1588147200000|2020-04-29 08:00:00|4045|4045|4043|4041|4048|4046|4041|4040|26038
1588147500000|2020-04-29 08:05:00|4044|4042|4048|4046|4051|4049|4043|4041|16029
1588147800000|2020-04-29 08:10:00|4049|4047|4058|4055|4058|4056|4048|4046|12877
1588148100000|2020-04-29 08:15:00|4057|4056|4056|4054|4058|4056|4051|4049|10864
1588148400000|2020-04-29 08:20:00|4055|4053|4054|4053|4057|4054|4050|4049|10222
1588148700000|2020-04-29 08:25:00|4053|4052|4047|4045|4056|4054|4044|4043|22239
1588149000000|2020-04-29 08:30:00|4046|4046|4053|4051|4053|4051|4046|4045|16007
1588149300000|2020-04-29 08:35:00|4052|4052|4053|4051|4054|4053|4048|4046|11026
1588149600000|2020-04-29 08:40:00|4054|4052|4054|4052|4055|4053|4050|4049|8433
1588149900000|2020-04-29 08:45:00|4053|4053|4053|4052|4055|4053|4052|4051|9935
1588150200000|2020-04-29 08:50:00|4052|4051|4059|4058|4059|4058|4051|4049|13518
1588150500000|2020-04-29 08:55:00|4058|4057|4069|4067|4069|4068|4058|4056|7203
1588150800000|2020-04-29 09:00:00|4068|4068|4070|4068|4070|4069|4065|4063|10941
1588151100000|2020-04-29 09:05:00|4069|4067|4068|4067|4074|4071|4067|4066|11749
1588151400000|2020-04-29 09:10:00|4069|4068|4065|4063|4069|4068|4064|4063|15410
1588151700000|2020-04-29 09:15:00|4066|4064|4059|4057|4066|4064|4059|4056|20629
1588152000000|2020-04-29 09:20:00|4060|4058|4063|4061|4063|4061|4058|4055|22887
1588152300000|2020-04-29 09:25:00|4064|4062|4069|4067|4072|4070|4061|4060|30812
1588152600000|2020-04-29 09:30:00|4068|4066|4072|4070|4075|4072|4068|4066|16641
1588152900000|2020-04-29 09:35:00|4073|4071|4073|4070|4074|4072|4070|4068|3860
1588153200000|2020-04-29 09:40:00|4074|4071|4074|4072|4074|4072|4070|4069|7896
1588153500000|2020-04-29 09:45:00|4073|4071|4061|4060|4073|4071|4061|4060|7117
1588153800000|2020-04-29 09:50:00|4060|4059|4062|4060|4063|4061|4057|4056|6882
1588154100000|2020-04-29 09:55:00|4063|4061|4061|4060|4063|4061|4060|4058|4434
1588154400000|2020-04-29 10:00:00|4062|4059|4063|4062|4064|4063|4059|4058|3801
1588154700000|2020-04-29 10:05:00|4064|4061|4056|4055|4064|4062|4056|4054|11674
1588155000000|2020-04-29 10:10:00|4057|4054|4053|4051|4057|4055|4051|4049|7881
1588155300000|2020-04-29 10:15:00|4054|4052|4062|4060|4063|4061|4053|4051|25396
1588155600000|2020-04-29 10:20:00|4063|4061|4066|4065|4069|4067|4060|4059|25487
1588155900000|2020-04-29 10:25:00|4067|4064|4060|4058|4069|4067|4058|4056|14143
1588156200000|2020-04-29 10:30:00|4061|4059|4068|4066|4069|4067|4061|4058|13879
1588156500000|2020-04-29 10:35:00|4067|4065|4074|4072|4075|4073|4066|4064|10654
1588156800000|2020-04-29 10:40:00|4073|4071|4072|4070|4076|4075|4071|4069|14529
1588157100000|2020-04-29 10:45:00|4071|4069|4076|4074|4076|4074|4070|4068|4419
1588157400000|2020-04-29 10:50:00|4075|4075|4075|4073|4076|4075|4071|4070|9111
1588157700000|2020-04-29 10:55:00|4076|4074|4078|4077|4079|4077|4075|4073|8507
1588158000000|2020-04-29 11:00:00|4079|4078|4078|4077|4082|4080|4078|4075|20541
1588158300000|2020-04-29 11:05:00|4079|4076|4076|4074|4079|4076|4075|4072|25514
1588158600000|2020-04-29 11:10:00|4077|4075|4082|4080|4083|4080|4076|4074|9393
1588158900000|2020-04-29 11:15:00|4081|4081|4083|4082|4087|4085|4081|4080|6424
1588159200000|2020-04-29 11:20:00|4082|4081|4083|4081|4085|4083|4081|4080|7761
1588159500000|2020-04-29 11:25:00|4082|4082|4082|4081|4084|4082|4081|4079|9951
1588159800000|2020-04-29 11:30:00|4081|4080|4084|4082|4084|4083|4081|4080|8818
1588160100000|2020-04-29 11:35:00|4083|4083|4085|4083|4085|4084|4080|4079|8875
1588160400000|2020-04-29 11:40:00|4086|4084|4090|4088|4091|4089|4084|4083|11286
1588160700000|2020-04-29 11:45:00|4091|4089|4090|4088|4093|4092|4089|4088|18463
1588161000000|2020-04-29 11:50:00|4091|4089|4091|4089|4095|4094|4089|4088|18827
1588161300000|2020-04-29 11:55:00|4092|4090|4091|4089|4094|4093|4089|4088|17325
1588161600000|2020-04-29 12:00:00|4090|4090|4091|4090|4092|4091|4085|4084|12510
1588161900000|2020-04-29 12:05:00|4092|4091|4088|4087|4093|4091|4085|4084|22670
1588162200000|2020-04-29 12:10:00|4089|4088|4085|4084|4090|4089|4085|4083|16772
1588162500000|2020-04-29 12:15:00|4086|4085|4079|4078|4086|4085|4079|4078|31028
1588162800000|2020-04-29 12:20:00|4080|4077|4087|4086|4088|4086|4079|4077|12592
1588163100000|2020-04-29 12:25:00|4088|4087|4093|4091|4094|4092|4087|4085|13396
1588163400000|2020-04-29 12:30:00|4092|4092|4095|4094|4112|4110|4092|4092|34772
1588163700000|2020-04-29 12:35:00|4096|4093|4100|4098|4105|4103|4093|4092|13765
1588164000000|2020-04-29 12:40:00|4101|4099|4097|4096|4103|4101|4091|4089|20948
1588164300000|2020-04-29 12:45:00|4098|4095|4102|4101|4106|4104|4092|4090|25755
1588164600000|2020-04-29 12:50:00|4103|4102|4104|4102|4106|4105|4098|4097|25501
1588164900000|2020-04-29 12:55:00|4103|4101|4102|4101|4110|4109|4101|4100|26343
1588165200000|2020-04-29 13:00:00|4103|4102|4105|4103|4107|4106|4102|4100|23924
1588165500000|2020-04-29 13:05:00|4106|4104|4115|4112|4115|4113|4105|4104|10155
1588165800000|2020-04-29 13:10:00|4114|4111|4112|4110|4117|4115|4106|4104|15837
1588166100000|2020-04-29 13:15:00|4113|4111|4115|4113|4117|4116|4110|4109|27941
1588166400000|2020-04-29 13:20:00|4116|4114|4118|4116|4120|4119|4114|4112|16261
1588166700000|2020-04-29 13:25:00|4117|4115|4114|4113|4117|4115|4109|4108|15991
1588167000000|2020-04-29 13:30:00|4113|4112|4108|4106|4114|4113|4103|4102|31029
1588167300000|2020-04-29 13:35:00|4107|4105|4107|4105|4109|4107|4099|4098|32856
1588167600000|2020-04-29 13:40:00|4106|4106|4096|4094|4110|4108|4096|4093|39654
1588167900000|2020-04-29 13:45:00|4097|4093|4094|4092|4102|4100|4089|4087|56092
1588168200000|2020-04-29 13:50:00|4095|4093|4103|4101|4103|4101|4088|4087|16280
1588168500000|2020-04-29 13:55:00|4104|4102|4102|4100|4104|4102|4096|4095|24306
1588168800000|2020-04-29 14:00:00|4101|4101|4095|4093|4102|4101|4093|4092|17492
1588169100000|2020-04-29 14:05:00|4094|4094|4093|4092|4103|4101|4093|4091|12324
1588169400000|2020-04-29 14:10:00|4092|4091|4092|4090|4097|4096|4091|4090|18638
1588169700000|2020-04-29 14:15:00|4091|4091|4100|4099|4100|4099|4091|4090|17768
1588170000000|2020-04-29 14:20:00|4099|4098|4102|4101|4105|4103|4099|4098|40065
1588170300000|2020-04-29 14:25:00|4103|4102|4107|4105|4111|4109|4101|4100|53126
1588170600000|2020-04-29 14:30:00|4108|4106|4105|4104|4108|4106|4103|4102|28671
1588170900000|2020-04-29 14:35:00|4106|4105|4097|4095|4109|4107|4096|4095|48870
1588171200000|2020-04-29 14:40:00|4096|4094|4096|4095|4097|4095|4093|4092|12446
1588171500000|2020-04-29 14:45:00|4095|4094|4095|4094|4096|4095|4091|4090|44803
1588171800000|2020-04-29 14:50:00|4096|4095|4098|4097|4098|4097|4094|4093|29062
1588172100000|2020-04-29 14:55:00|4097|4096|4097|4096|4099|4098|4096|4094|16572
1588172400000|2020-04-29 15:00:00|4098|4097|4093|4092|4100|4099|4088|4087|31864
1588172700000|2020-04-29 15:05:00|4092|4091|4099|4098|4103|4101|4092|4091|25235
1588173000000|2020-04-29 15:10:00|4100|4099|4109|4108|4109|4108|4100|4098|34773
1588173300000|2020-04-29 15:15:00|4108|4107|4111|4110|4113|4112|4107|4106|27416
1588173600000|2020-04-29 15:20:00|4110|4109|4112|4111|4114|4113|4107|4106|39230
1588173900000|2020-04-29 15:25:00|4113|4112|4106|4104|4113|4112|4105|4104|50863
1588230000000|2020-04-30 07:00:00|4137|4112|4106|4099|4143|4137|4098|4094|39768
1588230300000|2020-04-30 07:05:00|4107|4102|4100|4097|4111|4107|4093|4090|60520
1588230600000|2020-04-30 07:10:00|4099|4098|4133|4130|4133|4130|4096|4094|50679
1588230900000|2020-04-30 07:15:00|4132|4131|4153|4151|4156|4154|4123|4121|57850
1588231200000|2020-04-30 07:20:00|4152|4150|4133|4131|4158|4156|4129|4127|125014
1588231500000|2020-04-30 07:25:00|4132|4130|4155|4151|4157|4155|4132|4130|50623
1588231800000|2020-04-30 07:30:00|4156|4152|4167|4165|4171|4169|4155|4152|48641
1588232100000|2020-04-30 07:35:00|4168|4166|4165|4164|4171|4170|4159|4158|53370
1588232400000|2020-04-30 07:40:00|4166|4162|4173|4172|4181|4179|4163|4161|29998
1588232700000|2020-04-30 07:45:00|4172|4171|4155|4153|4174|4172|4152|4150|56479
1588233000000|2020-04-30 07:50:00|4156|4154|4160|4158|4163|4161|4153|4151|22732
1588233300000|2020-04-30 07:55:00|4159|4157|4166|4164|4170|4168|4154|4153|26514
1588233600000|2020-04-30 08:00:00|4167|4165|4167|4164|4172|4171|4163|4161|21858
1588233900000|2020-04-30 08:05:00|4166|4165|4155|4153|4167|4165|4152|4150|27624
1588234200000|2020-04-30 08:10:00|4156|4154|4146|4145|4157|4156|4146|4145|25710
1588234500000|2020-04-30 08:15:00|4145|4144|4140|4137|4150|4149|4136|4135|44919
1588234800000|2020-04-30 08:20:00|4139|4138|4138|4137|4144|4143|4138|4137|37809
1588235100000|2020-04-30 08:25:00|4139|4136|4144|4142|4144|4143|4135|4134|35081
1588235400000|2020-04-30 08:30:00|4143|4143|4148|4146|4151|4150|4143|4141|24486
1588235700000|2020-04-30 08:35:00|4147|4145|4150|4149|4151|4150|4145|4144|23320
1588236000000|2020-04-30 08:40:00|4149|4148|4160|4159|4161|4159|4149|4148|17073
1588236300000|2020-04-30 08:45:00|4161|4158|4154|4151|4163|4160|4154|4151|9993
1588236600000|2020-04-30 08:50:00|4155|4152|4152|4151|4155|4153|4150|4148|29718
1588236900000|2020-04-30 08:55:00|4153|4150|4157|4155|4157|4156|4153|4150|11819
1588237200000|2020-04-30 09:00:00|4156|4154|4148|4146|4158|4156|4146|4144|16935
1588237500000|2020-04-30 09:05:00|4149|4147|4147|4145|4151|4150|4144|4142|14952
1588237800000|2020-04-30 09:10:00|4148|4146|4151|4150|4152|4151|4148|4146|16329
1588238100000|2020-04-30 09:15:00|4152|4151|4160|4159|4160|4159|4151|4151|12444
1588238400000|2020-04-30 09:20:00|4161|4160|4163|4161|4168|4166|4161|4159|10187
1588238700000|2020-04-30 09:25:00|4162|4160|4164|4162|4165|4163|4159|4157|12070
1588239000000|2020-04-30 09:30:00|4163|4161|4165|4164|4165|4164|4160|4159|11514
1588239300000|2020-04-30 09:35:00|4164|4163|4155|4153|4164|4163|4153|4150|6912
1588239600000|2020-04-30 09:40:00|4156|4154|4152|4151|4160|4159|4152|4151|12871
1588239900000|2020-04-30 09:45:00|4153|4150|4156|4154|4157|4156|4151|4150|12798
1588240200000|2020-04-30 09:50:00|4157|4153|4152|4151|4159|4157|4151|4150|9126
1588240500000|2020-04-30 09:55:00|4151|4150|4152|4151|4155|4154|4149|4147|14258
1588240800000|2020-04-30 10:00:00|4153|4152|4154|4152|4156|4155|4151|4150|5782
1588241100000|2020-04-30 10:05:00|4155|4153|4151|4150|4155|4153|4150|4148|4595
1588241400000|2020-04-30 10:10:00|4150|4149|4151|4149|4155|4154|4150|4149|7157
1588241700000|2020-04-30 10:15:00|4152|4150|4151|4150|4152|4150|4148|4146|9588
1588242000000|2020-04-30 10:20:00|4152|4151|4155|4153|4155|4153|4149|4148|7400
1588242300000|2020-04-30 10:25:00|4154|4152|4150|4148|4155|4153|4147|4146|7582
1588242600000|2020-04-30 10:30:00|4149|4149|4156|4154|4156|4155|4147|4146|24655
1588242900000|2020-04-30 10:35:00|4157|4155|4156|4154|4159|4158|4155|4154|11622
1588243200000|2020-04-30 10:40:00|4157|4155|4153|4151|4157|4155|4150|4148|28533
1588243500000|2020-04-30 10:45:00|4154|4152|4153|4151|4155|4153|4150|4148|12771
1588243800000|2020-04-30 10:50:00|4152|4150|4149|4146|4153|4151|4147|4145|26295
1588244100000|2020-04-30 10:55:00|4150|4147|4152|4151|4154|4152|4150|4147|12801
1588244400000|2020-04-30 11:00:00|4151|4150|4155|4153|4155|4153|4150|4149|21739
1588244700000|2020-04-30 11:05:00|4154|4152|4154|4153|4157|4155|4152|4151|27812
1588245000000|2020-04-30 11:10:00|4155|4154|4157|4155|4158|4157|4154|4152|14564
1588245300000|2020-04-30 11:15:00|4158|4156|4161|4160|4163|4161|4155|4153|49219
1588245600000|2020-04-30 11:20:00|4160|4159|4149|4147|4161|4159|4148|4147|26671
1588245900000|2020-04-30 11:25:00|4148|4146|4146|4145|4150|4149|4145|4143|35193
1588246200000|2020-04-30 11:30:00|4147|4146|4151|4149|4152|4150|4145|4143|27197
1588246500000|2020-04-30 11:35:00|4150|4150|4151|4150|4154|4152|4149|4147|42560
1588246800000|2020-04-30 11:40:00|4152|4149|4146|4144|4154|4152|4145|4144|21667
1588247100000|2020-04-30 11:45:00|4145|4145|4136|4134|4148|4147|4130|4129|50874
1588247400000|2020-04-30 11:50:00|4137|4135|4146|4144|4147|4145|4134|4132|33090
1588247700000|2020-04-30 11:55:00|4145|4145|4149|4147|4150|4149|4142|4140|11296
1588248000000|2020-04-30 12:00:00|4148|4146|4157|4155|4160|4158|4147|4146|17926
1588248300000|2020-04-30 12:05:00|4159|4154|4159|4157|4164|4162|4155|4153|14240
1588248600000|2020-04-30 12:10:00|4160|4158|4160|4158|4166|4163|4158|4157|22440
1588248900000|2020-04-30 12:15:00|4159|4157|4158|4157|4159|4157|4152|4151|12791
1588249200000|2020-04-30 12:20:00|4159|4158|4165|4163|4165|4163|4159|4157|5509
1588249500000|2020-04-30 12:25:00|4166|4164|4178|4176|4178|4177|4165|4164|18692
1588249800000|2020-04-30 12:30:00|4177|4175|4185|4183|4188|4185|4174|4173|34060
1588250100000|2020-04-30 12:35:00|4184|4184|4178|4176|4194|4191|4175|4173|23469
1588250400000|2020-04-30 12:40:00|4177|4175|4185|4182|4191|4188|4176|4173|23648
1588250700000|2020-04-30 12:45:00|4184|4181|4192|4191|4195|4193|4181|4178|9561
1588251000000|2020-04-30 12:50:00|4193|4192|4192|4190|4196|4195|4189|4187|29843
1588251300000|2020-04-30 12:55:00|4191|4189|4181|4180|4195|4194|4180|4179|20781
1588251600000|2020-04-30 13:00:00|4182|4179|4187|4186|4190|4188|4179|4177|19041
1588251900000|2020-04-30 13:05:00|4186|4185|4178|4176|4190|4189|4177|4174|49146
1588252200000|2020-04-30 13:10:00|4177|4175|4180|4179|4186|4183|4176|4174|29937
1588252500000|2020-04-30 13:15:00|4181|4180|4186|4184|4186|4184|4174|4173|20695
1588252800000|2020-04-30 13:20:00|4187|4185|4183|4181|4188|4186|4179|4177|19465
1588253100000|2020-04-30 13:25:00|4182|4180|4170|4169|4184|4181|4168|4167|14887
1588253400000|2020-04-30 13:30:00|4171|4168|4158|4156|4171|4169|4152|4151|51862
1588253700000|2020-04-30 13:35:00|4157|4155|4161|4158|4163|4161|4154|4153|52486
1588254000000|2020-04-30 13:40:00|4160|4159|4154|4152|4161|4160|4148|4147|44361
1588254300000|2020-04-30 13:45:00|4155|4153|4135|4133|4156|4154|4133|4132|80018
1588254600000|2020-04-30 13:50:00|4134|4132|4136|4134|4139|4137|4127|4126|29362
1588254900000|2020-04-30 13:55:00|4135|4133|4129|4127|4138|4137|4128|4127|32271
1588255200000|2020-04-30 14:00:00|4128|4128|4115|4114|4135|4133|4115|4113|32802
1588255500000|2020-04-30 14:05:00|4114|4113|4120|4118|4121|4119|4110|4109|24451
1588255800000|2020-04-30 14:10:00|4119|4117|4112|4111|4119|4117|4109|4108|24148
1588256100000|2020-04-30 14:15:00|4113|4112|4099|4096|4114|4112|4097|4096|51446
1588256400000|2020-04-30 14:20:00|4100|4097|4100|4098|4105|4104|4094|4093|43613
1588256700000|2020-04-30 14:25:00|4101|4099|4106|4105|4114|4113|4097|4096|55395
1588257000000|2020-04-30 14:30:00|4107|4106|4102|4101|4109|4108|4102|4101|33785
1588257300000|2020-04-30 14:35:00|4103|4102|4100|4098|4103|4102|4095|4094|27804
1588257600000|2020-04-30 14:40:00|4099|4099|4090|4089|4102|4101|4088|4087|63558
1588257900000|2020-04-30 14:45:00|4091|4090|4091|4090|4094|4093|4083|4082|94308
1588258200000|2020-04-30 14:50:00|4090|4089|4095|4094|4099|4098|4090|4089|47628
1588258500000|2020-04-30 14:55:00|4094|4093|4088|4086|4095|4093|4086|4085|75131
1588258800000|2020-04-30 15:00:00|4089|4087|4102|4099|4103|4100|4088|4086|75241
1588259100000|2020-04-30 15:05:00|4101|4100|4106|4105|4110|4108|4099|4097|36384
1588259400000|2020-04-30 15:10:00|4105|4104|4108|4107|4111|4110|4102|4101|35045
1588259700000|2020-04-30 15:15:00|4109|4108|4113|4111|4114|4113|4107|4106|56966
1588260000000|2020-04-30 15:20:00|4112|4110|4114|4113|4117|4115|4105|4104|54488
1588260300000|2020-04-30 15:25:00|4113|4112|4095|4091|4114|4113|4091|4088|118847
1588316400000|2020-05-01 07:00:00|4065|4053|4045|4042|4065|4053|4042|4040|8740
1588316700000|2020-05-01 07:05:00|4044|4041|4049|4047|4050|4047|4038|4035|13021
1588317000000|2020-05-01 07:10:00|4048|4046|4032|4030|4049|4047|4032|4029|13997
1588317300000|2020-05-01 07:15:00|4033|4031|4031|4029|4035|4032|4028|4026|6646
1588317600000|2020-05-01 07:20:00|4032|4030|4047|4046|4048|4047|4031|4028|12951
1588317900000|2020-05-01 07:25:00|4048|4045|4053|4052|4055|4053|4045|4044|11247
1588318200000|2020-05-01 07:30:00|4054|4051|4041|4040|4054|4052|4039|4037|14100
1588318500000|2020-05-01 07:35:00|4042|4041|4043|4041|4043|4042|4038|4037|11682
1588318800000|2020-05-01 07:40:00|4044|4042|4050|4049|4051|4050|4044|4042|4675
1588319100000|2020-05-01 07:45:00|4049|4048|4053|4051|4056|4054|4048|4047|4580
1588319400000|2020-05-01 07:50:00|4052|4052|4055|4053|4055|4054|4052|4051|17442
1588319700000|2020-05-01 07:55:00|4054|4054|4060|4059|4061|4060|4054|4053|8243
1588320000000|2020-05-01 08:00:00|4061|4060|4062|4060|4063|4062|4057|4055|6331
1588320300000|2020-05-01 08:05:00|4061|4061|4073|4071|4073|4071|4059|4058|12051
1588320600000|2020-05-01 08:10:00|4074|4070|4080|4077|4080|4077|4071|4069|9046
1588320900000|2020-05-01 08:15:00|4079|4078|4089|4088|4090|4089|4076|4075|8477
1588321200000|2020-05-01 08:20:00|4090|4087|4087|4086|4090|4088|4087|4086|2442
1588321500000|2020-05-01 08:25:00|4086|4085|4087|4084|4089|4086|4083|4081|4480
1588321800000|2020-05-01 08:30:00|4086|4085|4086|4084|4089|4086|4083|4081|4254
1588322100000|2020-05-01 08:35:00|4087|4085|4086|4084|4087|4086|4083|4081|6895
1588322400000|2020-05-01 08:40:00|4085|4083|4086|4085|4086|4085|4083|4081|5234
1588322700000|2020-05-01 08:45:00|4087|4084|4088|4087|4089|4088|4087|4084|11690
1588323000000|2020-05-01 08:50:00|4087|4086|4085|4084|4090|4089|4085|4083|4503
1588323300000|2020-05-01 08:55:00|4084|4083|4089|4087|4089|4088|4083|4081|3905
1588323600000|2020-05-01 09:00:00|4088|4086|4087|4085|4088|4087|4082|4081|6823
1588323900000|2020-05-01 09:05:00|4086|4084|4083|4081|4086|4084|4083|4081|3383
1588324200000|2020-05-01 09:10:00|4084|4082|4081|4079|4084|4083|4081|4079|4531
1588324500000|2020-05-01 09:15:00|4082|4080|4076|4074|4082|4080|4076|4074|3487
1588324800000|2020-05-01 09:20:00|4075|4073|4075|4073|4076|4074|4074|4071|6491
1588325100000|2020-05-01 09:25:00|4076|4074|4078|4076|4078|4076|4073|4072|4002
1588325400000|2020-05-01 09:30:00|4079|4077|4085|4083|4090|4088|4079|4077|7454
1588325700000|2020-05-01 09:35:00|4086|4084|4089|4088|4090|4088|4085|4083|8773
1588326000000|2020-05-01 09:40:00|4090|4089|4097|4095|4097|4095|4090|4088|8962
1588326300000|2020-05-01 09:45:00|4098|4096|4101|4099|4102|4100|4096|4094|9056
1588326600000|2020-05-01 09:50:00|4102|4100|4102|4099|4104|4103|4101|4098|4814
1588326900000|2020-05-01 09:55:00|4103|4100|4103|4101|4104|4103|4102|4099|3840
1588327200000|2020-05-01 10:00:00|4102|4102|4101|4099|4104|4102|4100|4098|4513
1588327500000|2020-05-01 10:05:00|4100|4098|4102|4100|4102|4100|4099|4097|4372
1588327800000|2020-05-01 10:10:00|4101|4101|4099|4097|4101|4101|4099|4096|3082
1588328100000|2020-05-01 10:15:00|4098|4096|4098|4096|4099|4098|4098|4095|2982
1588328400000|2020-05-01 10:20:00|4099|4097|4104|4101|4104|4102|4099|4097|3220
1588328700000|2020-05-01 10:25:00|4105|4102|4106|4104|4106|4105|4105|4101|1003
1588329000000|2020-05-01 10:30:00|4107|4105|4104|4102|4109|4106|4104|4101|6115
1588329300000|2020-05-01 10:35:00|4103|4103|4099|4097|4103|4103|4098|4097|2152
1588329600000|2020-05-01 10:40:00|4098|4096|4098|4095|4098|4097|4095|4094|8252
1588329900000|2020-05-01 10:45:00|4099|4096|4091|4089|4099|4097|4091|4089|3264
1588330200000|2020-05-01 10:50:00|4092|4090|4090|4089|4092|4091|4090|4088|3508
1588330500000|2020-05-01 10:55:00|4089|4088|4092|4090|4092|4090|4086|4083|4539
1588330800000|2020-05-01 11:00:00|4093|4091|4109|4108|4109|4108|4093|4090|15694
1588331100000|2020-05-01 11:05:00|4110|4109|4118|4116|4119|4116|4110|4109|14497
1588331400000|2020-05-01 11:10:00|4119|4117|4122|4120|4124|4123|4119|4117|9556
1588331700000|2020-05-01 11:15:00|4123|4121|4124|4122|4126|4123|4119|4117|3438
1588332000000|2020-05-01 11:20:00|4123|4123|4123|4120|4124|4123|4122|4120|2685
1588332300000|2020-05-01 11:25:00|4124|4121|4120|4118|4125|4124|4119|4118|3337
1588332600000|2020-05-01 11:30:00|4119|4117|4120|4119|4120|4119|4117|4114|4126
1588332900000|2020-05-01 11:35:00|4121|4120|4123|4121|4123|4122|4119|4118|8415
1588333200000|2020-05-01 11:40:00|4122|4120|4123|4122|4124|4122|4121|4120|8161
1588333500000|2020-05-01 11:45:00|4122|4121|4108|4105|4122|4121|4108|4104|2432
1588333800000|2020-05-01 11:50:00|4107|4104|4099|4097|4107|4104|4099|4097|1986
1588334100000|2020-05-01 11:55:00|4100|4098|4110|4108|4112|4109|4099|4098|3657
1588334400000|2020-05-01 12:00:00|4109|4107|4109|4108|4109|4108|4109|4107|718
1588334700000|2020-05-01 12:05:00|4110|4109|4110|4109|4114|4112|4109|4107|9013
1588335000000|2020-05-01 12:10:00|4111|4110|4114|4111|4115|4114|4111|4110|4560
1588335300000|2020-05-01 12:15:00||4112||4112||4112||4112|323
1588335600000|2020-05-01 12:20:00|4113|4111|4108|4105|4114|4112|4108|4105|3862
1588335900000|2020-05-01 12:25:00||4106||4107||4107||4105|1045
1588336200000|2020-05-01 12:30:00|4107|4105|4103|4101|4107|4105|4102|4101|1531
1588336500000|2020-05-01 12:35:00|4102|4102|4101|4099|4103|4102|4101|4099|1660
1588336800000|2020-05-01 12:40:00|4100|4098|4099|4097|4100|4098|4099|4097|2012
1588337100000|2020-05-01 12:45:00|4098|4096|4093|4091|4098|4096|4093|4091|8460
1588337400000|2020-05-01 12:50:00|4092|4090|4093|4091|4093|4092|4092|4090|2223
1588337700000|2020-05-01 12:55:00|4094|4092|4099|4096|4101|4099|4094|4091|4793
1588338000000|2020-05-01 13:00:00|4098|4097|4097|4096|4098|4098|4097|4095|3414
1588338300000|2020-05-01 13:05:00|4096|4095|4093|4090|4096|4095|4092|4090|1646
1588338600000|2020-05-01 13:10:00|4095|4091|4095|4094|4096|4095|4095|4091|5134
1588338900000|2020-05-01 13:15:00|4096|4095|4095|4094|4096|4095|4095|4094|2128
1588339200000|2020-05-01 13:20:00|4096|4095|4095|4094|4096|4095|4094|4093|7467
1588339500000|2020-05-01 13:25:00|4094|4093|4103|4101|4106|4105|4094|4092|23164
1588339800000|2020-05-01 13:30:00|4102|4100|4093|4092|4105|4104|4087|4086|33995
1588340100000|2020-05-01 13:35:00|4094|4093|4083|4081|4097|4095|4081|4079|35678
1588340400000|2020-05-01 13:40:00|4084|4082|4094|4093|4094|4093|4082|4081|22235
1588340700000|2020-05-01 13:45:00|4095|4094|4099|4098|4100|4099|4088|4087|35562
1588341000000|2020-05-01 13:50:00|4100|4099|4101|4100|4105|4104|4099|4098|35245
1588341300000|2020-05-01 13:55:00|4102|4101|4102|4101|4104|4103|4100|4098|13156
1588341600000|2020-05-01 14:00:00|4103|4102|4106|4104|4107|4105|4102|4100|13686
1588341900000|2020-05-01 14:05:00|4105|4105|4104|4102|4107|4106|4103|4102|10827
1588342200000|2020-05-01 14:10:00|4103|4101|4098|4097|4104|4103|4098|4097|14491
1588342500000|2020-05-01 14:15:00|4099|4098|4099|4098|4102|4101|4097|4096|20051
1588342800000|2020-05-01 14:20:00|4100|4099|4099|4097|4106|4105|4099|4097|25311
1588343100000|2020-05-01 14:25:00|4098|4098|4102|4100|4105|4102|4098|4097|10795
1588343400000|2020-05-01 14:30:00|4103|4101|4108|4107|4108|4107|4100|4099|10480
1588343700000|2020-05-01 14:35:00|4109|4108|4106|4105|4110|4109|4106|4105|17155
1588344000000|2020-05-01 14:40:00|4107|4106|4106|4105|4109|4108|4105|4104|15057
1588344300000|2020-05-01 14:45:00|4107|4106|4106|4105|4109|4107|4102|4101|14439
1588344600000|2020-05-01 14:50:00|4105|4104|4100|4099|4105|4104|4100|4099|44136
1588344900000|2020-05-01 14:55:00|4101|4100|4097|4096|4102|4100|4097|4095|8963
1588345200000|2020-05-01 15:00:00|4098|4097|4098|4097|4100|4099|4096|4095|17058
1588345500000|2020-05-01 15:05:00|4097|4096|4094|4092|4098|4096|4094|4092|12079
1588345800000|2020-05-01 15:10:00|4095|4093|4093|4092|4095|4094|4093|4092|11064
1588346100000|2020-05-01 15:15:00|4092|4091|4092|4091|4096|4094|4091|4090|21326
1588346400000|2020-05-01 15:20:00|4093|4092|4090|4089|4093|4092|4090|4088|38873
1588346700000|2020-05-01 15:25:00|4089|4088|4093|4092|4095|4094|4088|4086|27530
1588575600000|2020-05-04 07:00:00|4077|4055|4080|4076|4088|4080|4052|4050|35232
1588575900000|2020-05-04 07:05:00|4079|4077|4072|4069|4098|4094|4063|4061|27322
1588576200000|2020-05-04 07:10:00|4071|4070|4086|4083|4089|4087|4067|4065|25887
1588576500000|2020-05-04 07:15:00|4085|4084|4079|4076|4088|4086|4078|4075|18568
1588576800000|2020-05-04 07:20:00|4078|4075|4075|4073|4084|4082|4074|4073|19826
1588577100000|2020-05-04 07:25:00|4074|4072|4071|4069|4075|4074|4067|4065|15961
1588577400000|2020-05-04 07:30:00|4072|4070|4059|4057|4078|4075|4053|4051|15811
1588577700000|2020-05-04 07:35:00|4058|4056|4055|4052|4062|4059|4048|4046|10738
1588578000000|2020-05-04 07:40:00|4056|4053|4056|4054|4059|4057|4047|4044|17084
1588578300000|2020-05-04 07:45:00|4055|4053|4065|4062|4067|4065|4052|4050|12350
1588578600000|2020-05-04 07:50:00|4064|4061|4073|4071|4073|4071|4061|4059|29581
1588578900000|2020-05-04 07:55:00|4072|4070|4074|4071|4080|4078|4070|4068|26980
1588579200000|2020-05-04 08:00:00|4075|4072|4076|4074|4082|4080|4072|4070|20035
1588579500000|2020-05-04 08:05:00|4077|4075|4077|4075|4079|4078|4069|4067|19852
1588579800000|2020-05-04 08:10:00|4078|4076|4073|4072|4081|4079|4071|4070|22723
1588580100000|2020-05-04 08:15:00|4074|4073|4071|4069|4077|4076|4071|4069|15658
1588580400000|2020-05-04 08:20:00|4070|4068|4077|4075|4078|4077|4069|4068|9993
1588580700000|2020-05-04 08:25:00|4076|4074|4077|4075|4077|4075|4071|4069|6923
1588581000000|2020-05-04 08:30:00|4076|4074|4067|4065|4077|4075|4065|4064|14497
1588581300000|2020-05-04 08:35:00|4068|4066|4068|4066|4070|4069|4066|4065|6385
1588581600000|2020-05-04 08:40:00|4067|4065|4072|4070|4073|4071|4066|4065|9420
1588581900000|2020-05-04 08:45:00|4071|4071|4072|4070|4075|4074|4071|4070|34137
1588582200000|2020-05-04 08:50:00|4073|4071|4071|4070|4077|4075|4069|4068|9919
1588582500000|2020-05-04 08:55:00|4072|4069|4067|4065|4073|4071|4066|4065|22993
1588582800000|2020-05-04 09:00:00|4068|4066|4058|4057|4068|4066|4058|4056|23169
1588583100000|2020-05-04 09:05:00|4057|4056|4060|4058|4060|4058|4055|4054|6990
1588583400000|2020-05-04 09:10:00|4059|4057|4058|4056|4063|4061|4053|4051|10644
1588583700000|2020-05-04 09:15:00|4059|4055|4063|4060|4064|4062|4054|4053|16594
1588584000000|2020-05-04 09:20:00|4064|4061|4056|4055|4064|4063|4056|4055|15180
1588584300000|2020-05-04 09:25:00|4055|4054|4054|4052|4058|4056|4050|4049|7990
1588584600000|2020-05-04 09:30:00|4053|4051|4054|4053|4055|4053|4050|4048|14300
1588584900000|2020-05-04 09:35:00|4055|4052|4052|4050|4055|4053|4050|4048|6576
1588585200000|2020-05-04 09:40:00|4053|4051|4052|4050|4054|4052|4052|4050|4171
1588585500000|2020-05-04 09:45:00|4053|4051|4052|4050|4054|4052|4048|4047|8387
1588585800000|2020-05-04 09:50:00|4051|4051|4061|4059|4062|4060|4051|4051|6690
1588586100000|2020-05-04 09:55:00|4062|4060|4065|4063|4065|4064|4059|4057|11919
1588586400000|2020-05-04 10:00:00|4066|4064|4069|4067|4069|4068|4065|4063|7333
1588586700000|2020-05-04 10:05:00|4070|4068|4069|4067|4072|4071|4066|4065|8056
1588587000000|2020-05-04 10:10:00|4070|4068|4069|4066|4070|4069|4065|4064|4645
1588587300000|2020-05-04 10:15:00|4070|4067|4070|4068|4072|4071|4068|4067|8635
1588587600000|2020-05-04 10:20:00|4071|4069|4070|4067|4074|4072|4068|4066|10719
1588587900000|2020-05-04 10:25:00|4071|4068|4063|4062|4071|4070|4063|4062|4424
1588588200000|2020-05-04 10:30:00|4062|4061|4059|4058|4065|4063|4059|4058|6945
1588588500000|2020-05-04 10:35:00|4060|4059|4060|4058|4061|4060|4058|4055|5557
1588588800000|2020-05-04 10:40:00|4059|4059|4066|4064|4067|4065|4058|4056|7956
1588589100000|2020-05-04 10:45:00|4065|4063|4064|4061|4066|4063|4062|4060|7715
1588589400000|2020-05-04 10:50:00|4063|4060|4058|4056|4063|4060|4058|4056|2673
1588589700000|2020-05-04 10:55:00|4057|4057|4060|4058|4061|4060|4057|4056|6418
1588590000000|2020-05-04 11:00:00|4059|4057|4059|4056|4059|4058|4056|4055|10195
1588590300000|2020-05-04 11:05:00|4058|4057|4060|4058|4062|4060|4056|4055|14075
1588590600000|2020-05-04 11:10:00|4061|4059|4064|4062|4064|4062|4061|4059|3061
1588590900000|2020-05-04 11:15:00|4063|4061|4062|4061|4065|4063|4061|4060|5633
1588591200000|2020-05-04 11:20:00|4061|4060|4054|4053|4061|4060|4054|4051|6692
1588591500000|2020-05-04 11:25:00|4055|4052|4053|4052|4056|4054|4052|4050|3136
1588591800000|2020-05-04 11:30:00|4054|4053|4056|4054|4057|4056|4053|4052|4859
1588592100000|2020-05-04 11:35:00|4057|4055|4055|4053|4057|4055|4053|4052|8251
1588592400000|2020-05-04 11:40:00|4054|4052|4052|4050|4056|4054|4052|4050|6332
1588592700000|2020-05-04 11:45:00|4051|4051|4060|4058|4061|4059|4051|4051|8295
1588593000000|2020-05-04 11:50:00|4059|4057|4061|4059|4063|4061|4057|4055|18105
1588593300000|2020-05-04 11:55:00|4062|4060|4061|4059|4064|4062|4060|4059|4053
1588593600000|2020-05-04 12:00:00|4060|4058|4058|4056|4060|4058|4055|4053|16981
1588593900000|2020-05-04 12:05:00|4059|4057|4055|4053|4059|4057|4054|4053|7511
1588594200000|2020-05-04 12:10:00|4056|4054|4063|4061|4063|4061|4054|4053|10761
1588594500000|2020-05-04 12:15:00|4062|4060|4056|4054|4062|4060|4055|4054|7700
1588594800000|2020-05-04 12:20:00|4055|4053|4051|4049|4055|4054|4051|4049|3001
1588595100000|2020-05-04 12:25:00|4052|4050|4048|4047|4052|4051|4047|4045|14821
1588595400000|2020-05-04 12:30:00|4049|4048|4049|4047|4051|4050|4048|4046|10386
1588595700000|2020-05-04 12:35:00|4050|4048|4047|4045|4050|4048|4045|4044|10409
1588596000000|2020-05-04 12:40:00|4048|4046|4047|4045|4048|4047|4045|4043|31246
1588596300000|2020-05-04 12:45:00|4048|4046|4043|4042|4048|4047|4041|4040|13023
1588596600000|2020-05-04 12:50:00|4044|4043|4050|4049|4052|4050|4043|4042|12041
1588596900000|2020-05-04 12:55:00|4051|4050|4051|4049|4055|4054|4050|4048|12378
1588597200000|2020-05-04 13:00:00|4050|4050|4045|4043|4053|4051|4041|4040|13120
1588597500000|2020-05-04 13:05:00|4046|4044|4038|4037|4046|4044|4037|4036|10088
1588597800000|2020-05-04 13:10:00|4039|4038|4047|4044|4047|4045|4039|4037|14146
1588598100000|2020-05-04 13:15:00|4046|4045|4037|4035|4048|4046|4037|4035|12174
1588598400000|2020-05-04 13:20:00|4038|4036|4047|4046|4050|4048|4037|4036|16740
1588598700000|2020-05-04 13:25:00|4048|4047|4046|4044|4050|4049|4042|4041|21108
1588599000000|2020-05-04 13:30:00|4047|4045|4049|4047|4054|4052|4044|4043|43123
1588599300000|2020-05-04 13:35:00|4048|4048|4037|4034|4051|4050|4036|4034|41533
1588599600000|2020-05-04 13:40:00|4036|4035|4017|4016|4036|4035|4016|4015|378659
1588599900000|2020-05-04 13:45:00|4016|4015|4012|4010|4019|4017|4011|4010|40595
1588600200000|2020-05-04 13:50:00|4011|4009|4019|4017|4019|4018|4010|4008|39972
1588600500000|2020-05-04 13:55:00|4020|4018|4021|4018|4023|4022|4015|4014|29953
1588600800000|2020-05-04 14:00:00|4020|4019|4026|4024|4028|4026|4013|4011|35972
1588601100000|2020-05-04 14:05:00|4027|4025|4017|4015|4028|4026|4013|4012|33615
1588601400000|2020-05-04 14:10:00|4018|4016|4016|4014|4022|4021|4015|4014|21121
1588601700000|2020-05-04 14:15:00|4015|4013|4031|4029|4031|4030|4014|4013|42069
1588602000000|2020-05-04 14:20:00|4030|4030|4031|4029|4034|4033|4026|4025|45553
1588602300000|2020-05-04 14:25:00|4032|4030|4036|4035|4038|4036|4029|4028|41858
1588602600000|2020-05-04 14:30:00|4035|4034|4041|4039|4045|4044|4034|4033|47994
1588602900000|2020-05-04 14:35:00|4042|4040|4043|4041|4043|4042|4038|4037|45162
1588603200000|2020-05-04 14:40:00|4042|4042|4038|4037|4047|4045|4037|4036|28066
1588603500000|2020-05-04 14:45:00|4037|4036|4039|4038|4043|4042|4034|4033|27857
1588603800000|2020-05-04 14:50:00|4040|4039|4048|4046|4051|4050|4037|4036|31003
1588604100000|2020-05-04 14:55:00|4047|4047|4050|4048|4053|4052|4045|4044|29236
1588604400000|2020-05-04 15:00:00|4049|4049|4053|4051|4054|4052|4046|4044|27308
1588604700000|2020-05-04 15:05:00|4054|4052|4055|4054|4058|4056|4051|4050|86583
1588605000000|2020-05-04 15:10:00|4056|4055|4050|4048|4057|4056|4048|4046|33688
1588605300000|2020-05-04 15:15:00|4051|4049|4053|4052|4055|4054|4050|4049|23922
1588605600000|2020-05-04 15:20:00|4054|4053|4053|4051|4054|4053|4044|4043|22905
1588605900000|2020-05-04 15:25:00|4052|4050|4042|4038|4053|4050|4039|4037|43871
1588662000000|2020-05-05 07:00:00|4050|4045|4025|4021|4061|4051|4013|4008|62199
1588662300000|2020-05-05 07:05:00|4027|4022|4034|4032|4038|4036|4027|4022|19459
1588662600000|2020-05-05 07:10:00|4033|4031|4041|4038|4044|4041|4029|4026|32644
1588662900000|2020-05-05 07:15:00|4042|4039|4035|4032|4050|4047|4034|4032|18843
1588663200000|2020-05-05 07:20:00|4036|4033|4035|4032|4040|4039|4028|4025|19741
1588663500000|2020-05-05 07:25:00|4036|4033|4042|4039|4042|4040|4028|4026|19654
1588663800000|2020-05-05 07:30:00|4041|4040|4032|4030|4042|4040|4030|4028|17946
1588664100000|2020-05-05 07:35:00|4031|4031|4038|4036|4040|4037|4029|4027|16826
1588664400000|2020-05-05 07:40:00|4039|4037|4040|4039|4050|4049|4038|4036|29801
1588664700000|2020-05-05 07:45:00|4041|4040|4041|4040|4043|4042|4035|4033|11192
1588665000000|2020-05-05 07:50:00|4040|4039|4032|4030|4044|4043|4031|4030|11765
1588665300000|2020-05-05 07:55:00|4031|4029|4039|4037|4041|4040|4031|4029|10053
1588665600000|2020-05-05 08:00:00|4038|4036|4041|4040|4043|4041|4035|4034|15307
1588665900000|2020-05-05 08:05:00|4042|4038|4044|4042|4045|4043|4039|4037|10889
1588666200000|2020-05-05 08:10:00|4043|4041|4037|4036|4048|4047|4037|4035|23490
1588666500000|2020-05-05 08:15:00|4036|4035|4043|4041|4044|4042|4027|4025|39377
1588666800000|2020-05-05 08:20:00|4042|4040|4037|4035|4055|4052|4037|4035|50175
1588667100000|2020-05-05 08:25:00|4038|4036|4036|4034|4041|4040|4033|4032|48363
1588667400000|2020-05-05 08:30:00|4035|4033|4025|4023|4038|4036|4025|4023|34138
1588667700000|2020-05-05 08:35:00|4026|4024|4025|4023|4030|4029|4019|4018|38993
1588668000000|2020-05-05 08:40:00|4024|4022|4020|4017|4024|4023|4012|4010|24217
1588668300000|2020-05-05 08:45:00|4021|4018|4009|4007|4021|4019|4008|4007|18748
1588668600000|2020-05-05 08:50:00|4010|4006|4009|4008|4014|4012|4003|4001|27207
1588668900000|2020-05-05 08:55:00|4010|4007|4000|3998|4010|4007|3999|3998|52223
1588669200000|2020-05-05 09:00:00|4001|3999|4002|4000|4015|4013|3998|3997|56399
1588669500000|2020-05-05 09:05:00|4000|3999|4011|4009|4012|4010|4000|3999|36059
1588669800000|2020-05-05 09:10:00|4009|4008|4004|4002|4011|4009|4000|3998|23443
1588670100000|2020-05-05 09:15:00|4003|4001|4005|4003|4011|4009|4001|4000|31308
1588670400000|2020-05-05 09:20:00|4003|4002|4012|4010|4014|4012|4002|4001|34520
1588670700000|2020-05-05 09:25:00|4011|4009|4013|4012|4014|4013|4004|4002|33384
1588671000000|2020-05-05 09:30:00|4012|4011|4011|4010|4013|4012|4002|4001|29672
1588671300000|2020-05-05 09:35:00|4012|4011|4013|4010|4013|4011|4006|4005|32417
1588671600000|2020-05-05 09:40:00|4014|4011|4010|4008|4015|4014|4009|4008|13536
1588671900000|2020-05-05 09:45:00|4009|4009|4016|4014|4018|4017|4009|4008|13536
1588672200000|2020-05-05 09:50:00|4017|4015|4018|4017|4020|4018|4015|4013|8891
1588672500000|2020-05-05 09:55:00|4019|4018|4016|4014|4020|4019|4012|4010|15543
1588672800000|2020-05-05 10:00:00|4015|4013|4015|4013|4016|4015|4010|4009|18192
1588673100000|2020-05-05 10:05:00|4016|4014|4020|4018|4020|4018|4014|4012|4679
1588673400000|2020-05-05 10:10:00|4019|4019|4015|4014|4021|4020|4015|4013|15758
1588673700000|2020-05-05 10:15:00|4014|4013|4013|4011|4016|4015|4011|4010|12030
1588674000000|2020-05-05 10:20:00|4014|4012|4011|4010|4015|4014|4010|4008|28079
1588674300000|2020-05-05 10:25:00|4012|4011|4013|4011|4015|4013|4009|4007|7067
1588674600000|2020-05-05 10:30:00|4012|4010|4014|4013|4015|4013|4006|4004|11316
1588674900000|2020-05-05 10:35:00|4013|4012|4014|4012|4014|4013|4011|4009|9415
1588675200000|2020-05-05 10:40:00|4013|4011|4017|4016|4018|4017|4011|4010|22517
1588675500000|2020-05-05 10:45:00|4018|4017|4018|4015|4019|4018|4015|4013|10655
1588675800000|2020-05-05 10:50:00|4017|4016|4016|4015|4019|4018|4016|4014|11964
1588676100000|2020-05-05 10:55:00|4015|4014|4020|4018|4022|4021|4013|4012|42090
1588676400000|2020-05-05 11:00:00|4021|4019|4017|4016|4025|4024|4017|4016|23245
1588676700000|2020-05-05 11:05:00|4018|4017|4009|4007|4019|4018|4009|4007|40503
1588677000000|2020-05-05 11:10:00|4010|4008|4014|4013|4014|4013|4008|4007|22058
1588677300000|2020-05-05 11:15:00|4015|4014|4007|4005|4016|4014|4006|4005|22808
1588677600000|2020-05-05 11:20:00|4008|4006|4000|3998|4011|4009|4000|3998|25028
1588677900000|2020-05-05 11:25:00|3999|3997|3999|3998|4002|4001|3997|3996|18257
1588678200000|2020-05-05 11:30:00|4000|3999|4001|3999|4006|4005|3998|3997|17390
1588678500000|2020-05-05 11:35:00|4002|4000|4008|4006|4010|4009|4001|4000|12594
1588678800000|2020-05-05 11:40:00|4007|4005|4008|4007|4010|4009|4005|4004|16727
1588679100000|2020-05-05 11:45:00|4009|4008|4009|4007|4011|4009|4006|4004|13149
1588679400000|2020-05-05 11:50:00|4010|4008|4010|4008|4012|4009|4007|4006|6086
1588679700000|2020-05-05 11:55:00|4011|4009|4011|4009|4014|4012|4009|4008|12088
1588680000000|2020-05-05 12:00:00|4012|4010|4013|4011|4015|4013|4011|4009|11067
1588680300000|2020-05-05 12:05:00|4012|4010|4014|4013|4014|4013|4010|4009|5101
1588680600000|2020-05-05 12:10:00|4015|4014|4025|4024|4025|4024|4015|4014|38724
1588680900000|2020-05-05 12:15:00|4026|4025|4019|4017|4026|4025|4019|4016|30972
1588681200000|2020-05-05 12:20:00|4018|4016|4019|4018|4023|4022|4017|4016|4888
1588681500000|2020-05-05 12:25:00|4018|4017|4025|4023|4025|4023|4018|4016|8095
1588681800000|2020-05-05 12:30:00|4026|4024|4018|4017|4026|4025|4018|4017|22705
1588682100000|2020-05-05 12:35:00|4019|4018|4013|4012|4019|4018|4013|4010|12777
1588682400000|2020-05-05 12:40:00|4014|4011|4017|4015|4017|4015|4013|4010|11774
1588682700000|2020-05-05 12:45:00|4016|4014|4020|4018|4020|4018|4015|4013|12652
1588683000000|2020-05-05 12:50:00|4021|4019|4018|4016|4021|4020|4016|4014|10187
1588683300000|2020-05-05 12:55:00|4017|4015|4012|4010|4017|4016|4011|4010|18129
1588683600000|2020-05-05 13:00:00|4011|4011|4015|4014|4016|4014|4011|4010|10496
1588683900000|2020-05-05 13:05:00|4016|4015|4015|4013|4021|4020|4014|4012|9341
1588684200000|2020-05-05 13:10:00|4014|4012|4010|4009|4015|4012|4005|4004|25210
1588684500000|2020-05-05 13:15:00|4011|4010|4014|4013|4014|4013|4006|4005|31052
1588684800000|2020-05-05 13:20:00|4013|4012|4014|4012|4017|4015|4012|4011|10875
1588685100000|2020-05-05 13:25:00|4015|4013|4018|4016|4019|4017|4013|4011|17890
1588685400000|2020-05-05 13:30:00|4019|4017|4014|4013|4022|4020|4006|4005|55651
1588685700000|2020-05-05 13:35:00|4015|4014|4019|4016|4023|4022|4013|4011|33865
1588686000000|2020-05-05 13:40:00|4018|4015|4011|4010|4025|4024|4010|4009|31029
1588686300000|2020-05-05 13:45:00|4012|4011|4014|4013|4015|4013|4006|4005|43865
1588686600000|2020-05-05 13:50:00|4013|4012|4019|4018|4020|4018|4010|4009|45345
1588686900000|2020-05-05 13:55:00|4020|4017|4013|4011|4022|4021|4011|4009|24117
1588687200000|2020-05-05 14:00:00|4012|4012|4013|4011|4017|4015|4009|4007|35533
1588687500000|2020-05-05 14:05:00|4012|4012|4018|4017|4020|4019|4011|4010|19171
1588687800000|2020-05-05 14:10:00|4019|4018|4020|4019|4021|4020|4016|4015|12537
1588688100000|2020-05-05 14:15:00|4021|4020|4026|4024|4027|4025|4020|4018|19777
1588688400000|2020-05-05 14:20:00|4027|4025|4024|4021|4033|4031|4024|4021|49793
1588688700000|2020-05-05 14:25:00|4025|4022|4027|4026|4029|4027|4023|4020|27500
1588689000000|2020-05-05 14:30:00|4028|4027|4030|4029|4031|4030|4022|4020|29242
1588689300000|2020-05-05 14:35:00|4031|4028|4034|4032|4036|4035|4028|4027|18059
1588689600000|2020-05-05 14:40:00|4033|4031|4029|4027|4033|4031|4024|4022|24700
1588689900000|2020-05-05 14:45:00|4030|4028|4030|4028|4030|4029|4024|4022|31040
1588690200000|2020-05-05 14:50:00|4031|4029|4024|4022|4032|4031|4023|4022|28072
1588690500000|2020-05-05 14:55:00|4025|4023|4027|4025|4028|4027|4024|4022|30311
1588690800000|2020-05-05 15:00:00|4028|4026|4021|4020|4028|4026|4020|4019|19320
1588691100000|2020-05-05 15:05:00|4020|4019|4033|4031|4034|4033|4017|4016|55280
1588691400000|2020-05-05 15:10:00|4032|4032|4038|4036|4038|4037|4032|4031|36012
1588691700000|2020-05-05 15:15:00|4037|4037|4042|4041|4043|4041|4037|4035|69048
1588692000000|2020-05-05 15:20:00|4043|4042|4052|4051|4053|4052|4042|4041|83682
1588692300000|2020-05-05 15:25:00|4051|4050|4044|4041|4053|4051|4042|4041|53849
1588748400000|2020-05-06 07:00:00|4043|4037|4056|4054|4062|4059|4036|4031|25122
1588748700000|2020-05-06 07:05:00|4057|4055|4062|4060|4065|4064|4054|4052|21298
1588749000000|2020-05-06 07:10:00|4063|4061|4048|4044|4068|4066|4043|4040|24137
1588749300000|2020-05-06 07:15:00|4047|4043|4051|4049|4055|4053|4043|4040|13812
1588749600000|2020-05-06 07:20:00|4052|4050|4063|4061|4065|4064|4050|4049|15687
1588749900000|2020-05-06 07:25:00|4064|4060|4066|4064|4070|4068|4062|4060|17982
1588750200000|2020-05-06 07:30:00|4065|4063|4056|4054|4066|4064|4055|4053|16486
1588750500000|2020-05-06 07:35:00|4057|4055|4048|4046|4058|4056|4048|4046|13092
1588750800000|2020-05-06 07:40:00|4049|4047|4048|4047|4059|4058|4047|4046|19357
1588751100000|2020-05-06 07:45:00|4049|4046|4043|4042|4051|4049|4042|4040|29479
1588751400000|2020-05-06 07:50:00|4042|4041|4038|4036|4043|4042|4036|4033|17211
1588751700000|2020-05-06 07:55:00|4037|4035|4038|4036|4039|4037|4035|4033|19767
1588752000000|2020-05-06 08:00:00|4039|4037|4037|4035|4042|4040|4037|4035|15556
1588752300000|2020-05-06 08:05:00|4038|4036|4030|4028|4038|4036|4027|4025|15863
1588752600000|2020-05-06 08:10:00|4029|4029|4035|4033|4035|4033|4028|4026|11829
1588752900000|2020-05-06 08:15:00|4036|4034|4038|4037|4040|4038|4033|4032|7348
1588753200000|2020-05-06 08:20:00|4037|4036|4037|4035|4038|4037|4032|4030|8331
1588753500000|2020-05-06 08:25:00|4038|4036|4042|4041|4044|4042|4036|4035|9023
1588753800000|2020-05-06 08:30:00|4041|4040|4043|4042|4045|4043|4039|4038|8273
1588754100000|2020-05-06 08:35:00|4044|4041|4038|4036|4052|4051|4036|4035|26569
1588754400000|2020-05-06 08:40:00|4039|4037|4037|4035|4039|4038|4032|4029|10859
1588754700000|2020-05-06 08:45:00|4036|4034|4039|4037|4041|4040|4034|4032|4742
1588755000000|2020-05-06 08:50:00|4038|4036|4047|4044|4047|4045|4038|4036|8494
1588755300000|2020-05-06 08:55:00|4046|4045|4045|4043|4049|4047|4045|4043|4118
1588755600000|2020-05-06 09:00:00|4044|4042|4052|4050|4052|4050|4042|4041|5862
1588755900000|2020-05-06 09:05:00|4053|4051|4048|4047|4053|4051|4047|4046|4360
1588756200000|2020-05-06 09:10:00|4049|4046|4040|4038|4050|4048|4040|4038|15210
1588756500000|2020-05-06 09:15:00|4039|4037|4038|4037|4039|4038|4035|4034|4663
1588756800000|2020-05-06 09:20:00|4039|4036|4040|4037|4042|4041|4037|4035|8539
1588757100000|2020-05-06 09:25:00|4041|4038|4039|4037|4043|4041|4036|4035|5604
1588757400000|2020-05-06 09:30:00|4038|4036|4040|4038|4042|4040|4037|4036|4705
1588757700000|2020-05-06 09:35:00|4041|4039|4043|4041|4044|4043|4041|4039|6409
1588758000000|2020-05-06 09:40:00|4042|4042|4040|4038|4042|4042|4037|4036|4238
1588758300000|2020-05-06 09:45:00|4041|4039|4043|4041|4044|4043|4041|4038|4527
1588758600000|2020-05-06 09:50:00|4044|4040|4041|4039|4044|4040|4038|4036|4454
1588758900000|2020-05-06 09:55:00|4040|4038|4050|4048|4051|4050|4040|4038|8421
1588759200000|2020-05-06 10:00:00|4051|4049|4051|4049|4052|4050|4048|4046|5514
1588759500000|2020-05-06 10:05:00|4052|4050|4047|4045|4052|4050|4046|4045|6995
1588759800000|2020-05-06 10:10:00|4046|4044|4048|4046|4048|4046|4044|4042|3128
1588760100000|2020-05-06 10:15:00|4049|4047|4049|4047|4051|4050|4046|4044|8660
1588760400000|2020-05-06 10:20:00|4048|4046|4053|4051|4054|4053|4048|4046|3643
1588760700000|2020-05-06 10:25:00|4052|4050|4052|4050|4053|4051|4051|4050|2393
1588761000000|2020-05-06 10:30:00|4051|4051|4051|4049|4052|4051|4049|4047|8569
1588761300000|2020-05-06 10:35:00|4050|4048|4051|4049|4053|4051|4047|4046|10209
1588761600000|2020-05-06 10:40:00|4050|4048|4049|4047|4051|4049|4049|4046|5356
1588761900000|2020-05-06 10:45:00|4048|4046|4053|4051|4056|4054|4048|4046|5612
1588762200000|2020-05-06 10:50:00|4052|4050|4057|4055|4057|4055|4049|4048|5116
1588762500000|2020-05-06 10:55:00|4056|4054|4059|4056|4059|4057|4055|4052|3603
1588762800000|2020-05-06 11:00:00|4058|4057|4055|4053|4059|4058|4055|4053|2846
1588763100000|2020-05-06 11:05:00|4054|4054|4058|4055|4059|4057|4052|4051|6226
1588763400000|2020-05-06 11:10:00|4059|4056|4056|4054|4059|4058|4053|4052|3478
1588763700000|2020-05-06 11:15:00|4057|4055|4058|4057|4060|4059|4057|4055|4959
1588764000000|2020-05-06 11:20:00|4057|4056|4057|4055|4057|4057|4055|4053|6382
1588764300000|2020-05-06 11:25:00|4058|4056|4059|4058|4059|4058|4055|4053|4508
1588764600000|2020-05-06 11:30:00|4060|4059|4059|4056|4064|4063|4058|4056|4895
1588764900000|2020-05-06 11:35:00|4058|4055|4057|4055|4058|4056|4055|4054|3935
1588765200000|2020-05-06 11:40:00|4056|4054|4055|4053|4056|4055|4054|4052|7567
1588765500000|2020-05-06 11:45:00|4056|4054|4059|4056|4060|4058|4056|4053|2621
1588765800000|2020-05-06 11:50:00|4058|4057|4057|4056|4059|4057|4055|4054|1741
1588766100000|2020-05-06 11:55:00|4058|4057|4061|4059|4061|4059|4056|4054|7363
1588766400000|2020-05-06 12:00:00|4062|4060|4060|4058|4063|4061|4058|4056|6438
1588766700000|2020-05-06 12:05:00|4061|4059|4056|4055|4062|4061|4054|4053|10382
1588767000000|2020-05-06 12:10:00|4055|4054|4058|4056|4060|4059|4055|4053|6876
1588767300000|2020-05-06 12:15:00|4059|4055|4053|4051|4059|4057|4051|4050|6987
1588767600000|2020-05-06 12:20:00|4052|4050|4058|4056|4062|4060|4051|4050|8998
1588767900000|2020-05-06 12:25:00|4057|4055|4053|4051|4058|4056|4053|4051|5405
1588768200000|2020-05-06 12:30:00|4052|4052|4053|4051|4055|4053|4052|4051|6340
1588768500000|2020-05-06 12:35:00|4054|4053|4056|4055|4057|4055|4053|4051|7824
1588768800000|2020-05-06 12:40:00|4055|4054|4053|4051|4056|4054|4053|4051|4468
1588769100000|2020-05-06 12:45:00|4052|4050|4056|4054|4056|4055|4052|4050|7194
1588769400000|2020-05-06 12:50:00|4055|4053|4058|4056|4059|4057|4053|4052|12116
1588769700000|2020-05-06 12:55:00|4057|4057|4056|4054|4057|4057|4056|4054|6543
1588770000000|2020-05-06 13:00:00|4055|4053|4057|4056|4058|4057|4053|4052|9399
1588770300000|2020-05-06 13:05:00|4056|4055|4059|4057|4059|4057|4055|4053|12486
1588770600000|2020-05-06 13:10:00|4058|4058|4054|4052|4058|4058|4054|4052|3757
1588770900000|2020-05-06 13:15:00|4053|4051|4048|4047|4053|4052|4048|4046|8521
1588771200000|2020-05-06 13:20:00|4047|4046|4054|4052|4055|4053|4047|4046|21349
1588771500000|2020-05-06 13:25:00|4055|4053|4051|4049|4055|4053|4050|4048|8176
1588771800000|2020-05-06 13:30:00|4052|4050|4043|4041|4053|4051|4038|4037|47525
1588772100000|2020-05-06 13:35:00|4042|4042|4037|4036|4043|4042|4035|4033|37905
1588772400000|2020-05-06 13:40:00|4038|4035|4033|4031|4038|4036|4030|4029|38001
1588772700000|2020-05-06 13:45:00|4034|4032|4035|4034|4038|4036|4033|4030|42154
1588773000000|2020-05-06 13:50:00|4034|4033|4038|4037|4043|4042|4032|4031|50188
1588773300000|2020-05-06 13:55:00|4039|4036|4042|4040|4046|4045|4036|4035|32524
1588773600000|2020-05-06 14:00:00|4041|4039|4042|4040|4046|4044|4039|4038|42176
1588773900000|2020-05-06 14:05:00|4041|4039|4043|4041|4045|4044|4040|4039|28756
1588774200000|2020-05-06 14:10:00|4044|4042|4033|4032|4044|4043|4032|4031|36718
1588774500000|2020-05-06 14:15:00|4032|4031|4033|4032|4036|4035|4030|4028|36404
1588774800000|2020-05-06 14:20:00|4032|4031|4030|4028|4035|4033|4027|4026|31858
1588775100000|2020-05-06 14:25:00|4029|4027|4024|4022|4030|4029|4022|4020|18416
1588775400000|2020-05-06 14:30:00|4025|4023|4020|4018|4025|4023|4017|4015|12757
1588775700000|2020-05-06 14:35:00|4019|4017|4023|4021|4024|4022|4015|4013|40818
1588776000000|2020-05-06 14:40:00|4022|4020|4030|4029|4032|4031|4022|4020|30674
1588776300000|2020-05-06 14:45:00|4031|4030|4031|4029|4035|4034|4030|4028|38577
1588776600000|2020-05-06 14:50:00|4030|4028|4025|4023|4034|4033|4024|4023|17438
1588776900000|2020-05-06 14:55:00|4024|4022|4024|4023|4027|4026|4023|4021|23252
1588777200000|2020-05-06 15:00:00|4025|4024|4024|4022|4031|4030|4023|4022|21958
1588777500000|2020-05-06 15:05:00|4023|4021|4022|4020|4024|4023|4018|4017|28514
1588777800000|2020-05-06 15:10:00|4021|4021|4024|4022|4025|4023|4018|4017|29157
1588778100000|2020-05-06 15:15:00|4025|4023|4017|4015|4025|4024|4013|4012|34046
1588778400000|2020-05-06 15:20:00|4018|4016|4015|4013|4020|4019|4012|4010|44135
1588778700000|2020-05-06 15:25:00|4016|4014|4018|4016|4023|4022|4015|4014|32196
1588834800000|2020-05-07 07:00:00|4006|3996|3988|3983|4007|4002|3982|3981|41467
1588835100000|2020-05-07 07:05:00|3987|3982|3991|3988|4004|4002|3984|3981|37747
1588835400000|2020-05-07 07:10:00|3992|3987|4000|3997|4002|4000|3991|3987|12759
1588835700000|2020-05-07 07:15:00|4001|3998|4000|3998|4011|4010|3998|3996|27665
1588836000000|2020-05-07 07:20:00|4001|3999|3995|3993|4005|4003|3994|3992|26616
1588836300000|2020-05-07 07:25:00|3994|3992|3995|3992|3997|3996|3992|3990|23327
1588836600000|2020-05-07 07:30:00|3996|3993|4013|4011|4014|4013|3995|3993|77611
1588836900000|2020-05-07 07:35:00|4012|4010|4008|4006|4012|4011|4003|4002|31641
1588837200000|2020-05-07 07:40:00|4009|4007|4008|4006|4013|4012|4006|4004|24810
1588837500000|2020-05-07 07:45:00|4007|4005|4014|4012|4015|4013|4006|4005|20495
1588837800000|2020-05-07 07:50:00|4015|4013|4018|4016|4019|4017|4012|4011|12687
1588838100000|2020-05-07 07:55:00|4017|4015|4018|4016|4018|4016|4010|4008|12716
1588838400000|2020-05-07 08:00:00|4017|4015|4011|4010|4017|4015|4008|4007|11844
1588838700000|2020-05-07 08:05:00|4012|4009|4016|4015|4022|4020|4011|4008|24245
1588839000000|2020-05-07 08:10:00|4015|4014|4014|4012|4016|4015|4011|4009|9464
1588839300000|2020-05-07 08:15:00|4013|4013|4017|4016|4020|4018|4013|4011|11706
1588839600000|2020-05-07 08:20:00|4016|4015|4022|4020|4022|4021|4013|4011|11567
1588839900000|2020-05-07 08:25:00|4021|4021|4025|4024|4026|4025|4019|4017|17500
1588840200000|2020-05-07 08:30:00|4026|4025|4030|4028|4030|4029|4024|4022|12407
1588840500000|2020-05-07 08:35:00|4031|4029|4038|4037|4039|4038|4029|4028|11828
1588840800000|2020-05-07 08:40:00|4037|4036|4034|4033|4038|4036|4033|4031|15759
1588841100000|2020-05-07 08:45:00|4035|4034|4036|4034|4037|4035|4033|4031|9032
1588841400000|2020-05-07 08:50:00|4037|4035|4031|4030|4037|4036|4030|4028|8992
1588841700000|2020-05-07 08:55:00|4032|4029|4031|4030|4035|4034|4031|4028|20886
1588842000000|2020-05-07 09:00:00|4030|4029|4032|4031|4033|4031|4029|4027|7622
1588842300000|2020-05-07 09:05:00|4031|4030|4028|4027|4031|4031|4027|4026|6195
1588842600000|2020-05-07 09:10:00|4029|4028|4029|4027|4030|4029|4025|4023|12338
1588842900000|2020-05-07 09:15:00|4030|4028|4025|4023|4030|4028|4024|4022|7625
1588843200000|2020-05-07 09:20:00|4026|4024|4023|4021|4028|4027|4022|4020|9632
1588843500000|2020-05-07 09:25:00|4024|4022|4027|4025|4027|4025|4023|4021|4963
1588843800000|2020-05-07 09:30:00|4026|4024|4024|4022|4026|4025|4022|4021|9721
1588844100000|2020-05-07 09:35:00|4023|4021|4020|4019|4023|4021|4019|4017|12300
1588844400000|2020-05-07 09:40:00|4021|4020|4021|4019|4021|4020|4016|4015|13663
1588844700000|2020-05-07 09:45:00|4022|4020|4023|4022|4023|4022|4018|4017|15168
1588845000000|2020-05-07 09:50:00|4024|4023|4033|4031|4033|4031|4022|4021|599536
1588845300000|2020-05-07 09:55:00|4034|4032|4031|4029|4037|4034|4030|4029|24722
1588845600000|2020-05-07 10:00:00|4032|4030|4032|4031|4033|4032|4029|4028|7706
1588845900000|2020-05-07 10:05:00|4033|4030|4025|4024|4033|4030|4025|4023|12014
1588846200000|2020-05-07 10:10:00|4026|4025|4027|4025|4030|4028|4023|4022|6694
1588846500000|2020-05-07 10:15:00|4026|4026|4024|4023|4027|4026|4022|4020|6118
1588846800000|2020-05-07 10:20:00|4025|4024|4026|4025|4026|4025|4024|4023|7170
1588847100000|2020-05-07 10:25:00|4027|4026|4025|4024|4028|4027|4022|4021|9690
1588847400000|2020-05-07 10:30:00|4024|4023|4020|4019|4026|4025|4020|4018|11907
1588847700000|2020-05-07 10:35:00|4021|4020|4027|4026|4028|4027|4021|4020|8449
1588848000000|2020-05-07 10:40:00|4026|4025|4030|4029|4030|4029|4026|4024|13127
1588848300000|2020-05-07 10:45:00|4031|4030|4028|4027|4032|4030|4028|4027|9729
1588848600000|2020-05-07 10:50:00|4029|4028|4028|4025|4032|4030|4025|4024|12529
1588848900000|2020-05-07 10:55:00|4029|4026|4021|4020|4029|4028|4021|4020|9893
1588849200000|2020-05-07 11:00:00|4022|4021|4026|4025|4028|4026|4022|4021|4922
1588849500000|2020-05-07 11:05:00|4027|4026|4024|4023|4027|4026|4023|4022|12416
1588849800000|2020-05-07 11:10:00|4025|4024|4032|4030|4032|4030|4023|4022|13852
1588850100000|2020-05-07 11:15:00|4031|4029|4030|4029|4034|4032|4030|4028|12192
1588850400000|2020-05-07 11:20:00|4031|4030|4033|4032|4034|4032|4030|4029|17443
1588850700000|2020-05-07 11:25:00|4034|4033|4040|4039|4041|4039|4034|4033|10747
1588851000000|2020-05-07 11:30:00|4039|4038|4035|4034|4040|4039|4035|4033|12017
1588851300000|2020-05-07 11:35:00|4036|4035|4035|4034|4037|4036|4035|4033|8009
1588851600000|2020-05-07 11:40:00|4036|4033|4039|4038|4039|4038|4036|4033|4951
1588851900000|2020-05-07 11:45:00|4040|4039|4046|4044|4046|4044|4039|4038|6500
1588852200000|2020-05-07 11:50:00|4047|4045|4047|4046|4050|4049|4046|4045|19424
1588852500000|2020-05-07 11:55:00|4048|4047|4045|4043|4048|4047|4044|4043|13555
1588852800000|2020-05-07 12:00:00|4044|4044|4045|4044|4046|4045|4044|4042|7110
1588853100000|2020-05-07 12:05:00|4044|4043|4046|4044|4047|4045|4044|4043|8119
1588853400000|2020-05-07 12:10:00|4045|4043|4048|4046|4048|4047|4043|4042|10500
1588853700000|2020-05-07 12:15:00|4047|4047|4047|4045|4049|4047|4045|4043|10544
1588854000000|2020-05-07 12:20:00|4046|4046|4055|4053|4055|4053|4046|4045|7548
1588854300000|2020-05-07 12:25:00|4054|4052|4051|4049|4054|4052|4049|4048|9173
1588854600000|2020-05-07 12:30:00|4052|4050|4055|4054|4056|4054|4052|4049|9190
1588854900000|2020-05-07 12:35:00|4056|4053|4058|4057|4058|4057|4055|4053|6230
1588855200000|2020-05-07 12:40:00|4057|4056|4062|4060|4062|4061|4057|4055|9632
1588855500000|2020-05-07 12:45:00|4061|4059|4067|4065|4067|4066|4059|4058|13484
1588855800000|2020-05-07 12:50:00|4066|4066|4062|4060|4066|4066|4059|4058|10284
1588856100000|2020-05-07 12:55:00|4063|4061|4062|4060|4065|4062|4058|4057|7494
1588856400000|2020-05-07 13:00:00|4061|4061|4063|4061|4064|4063|4061|4060|11385
1588856700000|2020-05-07 13:05:00|4062|4062|4063|4062|4065|4064|4060|4059|8315
1588857000000|2020-05-07 13:10:00|4064|4063|4070|4069|4071|4070|4064|4062|16256
1588857300000|2020-05-07 13:15:00|4069|4068|4060|4059|4069|4068|4060|4058|6258
1588857600000|2020-05-07 13:20:00|4061|4058|4064|4062|4064|4063|4060|4058|13015
1588857900000|2020-05-07 13:25:00|4063|4063|4072|4070|4072|4071|4063|4061|34661
1588858200000|2020-05-07 13:30:00|4071|4071|4060|4059|4072|4071|4058|4057|23883
1588858500000|2020-05-07 13:35:00|4059|4058|4055|4054|4060|4059|4050|4048|36541
1588858800000|2020-05-07 13:40:00|4056|4055|4060|4058|4063|4061|4055|4054|49776
1588859100000|2020-05-07 13:45:00|4059|4057|4053|4051|4064|4063|4052|4050|39505
1588859400000|2020-05-07 13:50:00|4054|4052|4060|4059|4064|4063|4054|4051|31427
1588859700000|2020-05-07 13:55:00|4061|4060|4067|4065|4068|4067|4058|4057|35019
1588860000000|2020-05-07 14:00:00|4066|4064|4066|4064|4068|4066|4060|4059|20699
1588860300000|2020-05-07 14:05:00|4067|4065|4068|4066|4069|4068|4061|4059|20490
1588860600000|2020-05-07 14:10:00|4067|4065|4057|4056|4068|4066|4057|4055|16155
1588860900000|2020-05-07 14:15:00|4058|4057|4061|4059|4065|4063|4058|4056|21180
1588861200000|2020-05-07 14:20:00|4060|4058|4061|4059|4065|4064|4059|4057|30078
1588861500000|2020-05-07 14:25:00|4060|4060|4062|4060|4065|4063|4058|4057|15985
1588861800000|2020-05-07 14:30:00|4061|4061|4058|4057|4063|4062|4058|4057|17396
1588862100000|2020-05-07 14:35:00|4057|4056|4057|4056|4059|4058|4052|4050|26825
1588862400000|2020-05-07 14:40:00|4058|4057|4050|4048|4060|4059|4050|4048|24482
1588862700000|2020-05-07 14:45:00|4051|4049|4044|4042|4052|4050|4043|4041|20149
1588863000000|2020-05-07 14:50:00|4043|4043|4050|4049|4051|4050|4041|4040|25179
1588863300000|2020-05-07 14:55:00|4051|4050|4050|4049|4053|4052|4048|4047|39091
1588863600000|2020-05-07 15:00:00|4051|4050|4048|4046|4053|4052|4047|4045|31347
1588863900000|2020-05-07 15:05:00|4047|4047|4052|4051|4055|4054|4047|4047|24984
1588864200000|2020-05-07 15:10:00|4051|4050|4055|4054|4057|4056|4051|4050|14246
1588864500000|2020-05-07 15:15:00|4054|4053|4066|4065|4066|4065|4054|4053|26325
1588864800000|2020-05-07 15:20:00|4067|4066|4070|4069|4071|4070|4066|4064|33069
1588865100000|2020-05-07 15:25:00|4069|4068|4080|4078|4081|4079|4069|4068|61245
1589180400000|2020-05-11 07:00:00|4119|4115|4104|4102|4119|4115|4094|4088|49697
1589180700000|2020-05-11 07:05:00|4105|4103|4103|4101|4115|4111|4099|4096|39261
1589181000000|2020-05-11 07:10:00|4102|4100|4113|4110|4116|4114|4095|4091|34848
1589181300000|2020-05-11 07:15:00|4112|4111|4121|4119|4124|4122|4112|4110|41777
1589181600000|2020-05-11 07:20:00|4122|4120|4128|4125|4130|4129|4118|4116|56160
1589181900000|2020-05-11 07:25:00|4129|4126|4135|4134|4135|4134|4127|4126|21496
1589182200000|2020-05-11 07:30:00|4134|4133|4137|4135|4139|4138|4131|4129|27759
1589182500000|2020-05-11 07:35:00|4136|4134|4136|4135|4139|4137|4129|4126|25379
1589182800000|2020-05-11 07:40:00|4137|4136|4131|4129|4139|4138|4131|4128|18048
1589183100000|2020-05-11 07:45:00|4130|4128|4132|4130|4132|4131|4126|4124|16410
1589183400000|2020-05-11 07:50:00|4131|4129|4129|4127|4135|4134|4129|4127|18308
1589183700000|2020-05-11 07:55:00|4130|4128|4128|4127|4132|4130|4125|4123|18535
1589184000000|2020-05-11 08:00:00|4129|4126|4139|4137|4139|4137|4128|4126|17374
1589184300000|2020-05-11 08:05:00|4140|4138|4142|4141|4144|4142|4138|4136|20987
1589184600000|2020-05-11 08:10:00|4141|4140|4144|4143|4149|4148|4141|4140|41984
1589184900000|2020-05-11 08:15:00|4143|4142|4135|4133|4143|4142|4131|4129|18730
1589185200000|2020-05-11 08:20:00|4136|4134|4129|4128|4137|4136|4129|4127|21595
1589185500000|2020-05-11 08:25:00|4128|4127|4128|4126|4132|4131|4127|4126|12477
1589185800000|2020-05-11 08:30:00|4127|4125|4126|4124|4129|4127|4121|4118|20540
1589186100000|2020-05-11 08:35:00|4127|4125|4124|4122|4127|4125|4123|4122|10040
1589186400000|2020-05-11 08:40:00|4125|4123|4119|4116|4125|4123|4116|4114|6964
1589186700000|2020-05-11 08:45:00|4118|4117|4121|4120|4124|4122|4118|4116|20915
1589187000000|2020-05-11 08:50:00|4122|4121|4121|4119|4123|4122|4119|4116|15478
1589187300000|2020-05-11 08:55:00|4120|4120|4116|4114|4121|4120|4116|4114|8942
1589187600000|2020-05-11 09:00:00|4115|4113|4116|4114|4119|4117|4114|4113|21968
1589187900000|2020-05-11 09:05:00|4117|4115|4118|4116|4123|4121|4116|4115|24955
1589188200000|2020-05-11 09:10:00|4117|4117|4117|4116|4119|4118|4116|4114|11155
1589188500000|2020-05-11 09:15:00|4118|4117|4116|4113|4118|4117|4113|4111|17871
1589188800000|2020-05-11 09:20:00|4115|4114|4116|4114|4118|4116|4114|4112|14539
1589189100000|2020-05-11 09:25:00|4117|4115|4113|4111|4117|4116|4111|4110|20044
1589189400000|2020-05-11 09:30:00|4112|4110|4116|4115|4116|4115|4111|4110|25060
1589189700000|2020-05-11 09:35:00|4117|4116|4125|4123|4125|4123|4116|4114|11682
1589190000000|2020-05-11 09:40:00|4124|4124|4121|4119|4125|4124|4121|4119|14989
1589190300000|2020-05-11 09:45:00|4122|4118|4118|4116|4122|4119|4118|4116|11844
1589190600000|2020-05-11 09:50:00|4117|4117|4119|4117|4119|4118|4116|4114|11580
1589190900000|2020-05-11 09:55:00|4118|4118|4122|4120|4122|4121|4117|4116|15184
1589191200000|2020-05-11 10:00:00|4123|4121|4123|4121|4125|4124|4120|4119|15047
1589191500000|2020-05-11 10:05:00|4124|4122|4124|4122|4127|4126|4122|4120|17865
1589191800000|2020-05-11 10:10:00|4125|4123|4126|4124|4128|4127|4125|4123|5759
1589192100000|2020-05-11 10:15:00|4125|4123|4120|4118|4126|4125|4120|4118|14891
1589192400000|2020-05-11 10:20:00|4121|4119|4124|4122|4126|4124|4119|4117|19911
1589192700000|2020-05-11 10:25:00|4123|4121|4123|4122|4128|4126|4120|4119|19139
1589193000000|2020-05-11 10:30:00|4124|4123|4130|4128|4132|4130|4123|4121|12109
1589193300000|2020-05-11 10:35:00|4131|4129|4130|4128|4133|4132|4128|4126|7523
1589193600000|2020-05-11 10:40:00|4129|4129|4135|4133|4135|4133|4129|4129|7842
1589193900000|2020-05-11 10:45:00|4134|4134|4138|4136|4139|4138|4133|4132|13242
1589194200000|2020-05-11 10:50:00|4137|4135|4138|4136|4138|4136|4135|4134|6468
1589194500000|2020-05-11 10:55:00|4139|4137|4143|4141|4143|4142|4137|4136|11993
1589194800000|2020-05-11 11:00:00|4145|4142|4138|4137|4145|4143|4138|4136|26939
1589195100000|2020-05-11 11:05:00|4139|4138|4139|4138|4144|4143|4139|4138|14600
1589195400000|2020-05-11 11:10:00|4140|4139|4140|4139|4142|4141|4139|4137|39198
1589195700000|2020-05-11 11:15:00|4141|4140|4144|4142|4144|4143|4140|4139|21564
1589196000000|2020-05-11 11:20:00|4143|4141|4144|4142|4144|4143|4142|4141|5883
1589196300000|2020-05-11 11:25:00|4143|4141|4143|4141|4146|4144|4141|4140|11399
1589196600000|2020-05-11 11:30:00|4142|4140|4142|4140|4143|4141|4141|4140|5558
1589196900000|2020-05-11 11:35:00|4143|4141|4149|4148|4149|4148|4141|4139|19944
1589197200000|2020-05-11 11:40:00|4150|4147|4148|4145|4151|4149|4145|4143|12858
1589197500000|2020-05-11 11:45:00|4147|4146|4149|4147|4150|4149|4146|4145|10379
1589197800000|2020-05-11 11:50:00|4148|4146|4143|4142|4149|4147|4143|4141|7080
1589198100000|2020-05-11 11:55:00|4144|4143|4138|4136|4145|4143|4134|4133|38273
1589198400000|2020-05-11 12:00:00|4137|4135|4131|4129|4138|4136|4129|4128|39696
1589198700000|2020-05-11 12:05:00|4132|4130|4126|4124|4134|4133|4125|4123|19330
1589199000000|2020-05-11 12:10:00|4125|4123|4128|4126|4128|4126|4123|4120|6035
1589199300000|2020-05-11 12:15:00|4127|4125|4125|4123|4128|4126|4121|4120|11121
1589199600000|2020-05-11 12:20:00|4124|4122|4124|4122|4124|4123|4118|4117|9667
1589199900000|2020-05-11 12:25:00|4123|4121|4124|4121|4128|4127|4123|4121|11648
1589200200000|2020-05-11 12:30:00|4123|4120|4123|4121|4123|4121|4116|4115|12933
1589200500000|2020-05-11 12:35:00|4124|4122|4130|4128|4130|4129|4122|4121|26029
1589200800000|2020-05-11 12:40:00|4129|4127|4134|4132|4134|4133|4128|4126|11554
1589201100000|2020-05-11 12:45:00|4133|4131|4135|4134|4135|4134|4131|4128|7688
1589201400000|2020-05-11 12:50:00|4136|4133|4137|4135|4139|4138|4135|4133|11804
1589201700000|2020-05-11 12:55:00|4138|4134|4135|4133|4138|4137|4134|4133|5615
1589202000000|2020-05-11 13:00:00|4134|4132|4134|4132|4136|4134|4133|4131|10166
1589202300000|2020-05-11 13:05:00|4133|4131|4131|4129|4134|4133|4130|4129|16412
1589202600000|2020-05-11 13:10:00|4132|4130|4124|4122|4132|4130|4123|4122|11621
1589202900000|2020-05-11 13:15:00|4125|4123|4126|4124|4128|4126|4122|4121|12998
1589203200000|2020-05-11 13:20:00|4127|4125|4128|4126|4129|4128|4126|4124|6681
1589203500000|2020-05-11 13:25:00|4129|4127|4134|4132|4134|4132|4128|4126|9033
1589203800000|2020-05-11 13:30:00|4133|4131|4129|4127|4140|4138|4126|4125|52840
1589204100000|2020-05-11 13:35:00|4130|4128|4147|4146|4152|4151|4129|4127|67771
1589204400000|2020-05-11 13:40:00|4148|4145|4143|4141|4148|4147|4140|4138|47634
1589204700000|2020-05-11 13:45:00|4142|4142|4143|4142|4145|4144|4141|4140|19745
1589205000000|2020-05-11 13:50:00|4144|4143|4147|4146|4149|4147|4141|4140|81702
1589205300000|2020-05-11 13:55:00|4146|4145|4135|4133|4147|4145|4135|4133|30806
1589205600000|2020-05-11 14:00:00|4136|4134|4147|4145|4147|4145|4134|4133|37040
1589205900000|2020-05-11 14:05:00|4146|4146|4147|4146|4150|4149|4144|4143|20237
1589206200000|2020-05-11 14:10:00|4146|4145|4151|4149|4151|4150|4144|4142|20228
1589206500000|2020-05-11 14:15:00|4150|4150|4152|4150|4156|4155|4150|4149|40946
1589206800000|2020-05-11 14:20:00|4153|4151|4147|4146|4159|4158|4147|4146|29215
1589207100000|2020-05-11 14:25:00|4148|4147|4144|4143|4150|4148|4141|4139|32931
1589207400000|2020-05-11 14:30:00|4143|4142|4145|4143|4145|4144|4140|4139|45478
1589207700000|2020-05-11 14:35:00|4144|4144|4149|4148|4150|4148|4141|4140|36383
1589208000000|2020-05-11 14:40:00|4148|4147|4149|4148|4150|4149|4147|4145|29595
1589208300000|2020-05-11 14:45:00|4148|4147|4153|4152|4153|4152|4144|4143|53662
1589208600000|2020-05-11 14:50:00|4152|4151|4151|4150|4154|4153|4148|4147|28306
1589208900000|2020-05-11 14:55:00|4152|4151|4157|4155|4157|4156|4152|4151|26330
1589209200000|2020-05-11 15:00:00|4156|4156|4160|4159|4161|4160|4156|4155|28068
1589209500000|2020-05-11 15:05:00|4159|4158|4170|4168|4170|4169|4158|4157|36090
1589209800000|2020-05-11 15:10:00|4169|4167|4165|4164|4171|4170|4165|4163|42358
1589210100000|2020-05-11 15:15:00|4164|4163|4166|4165|4169|4168|4163|4162|38018
1589210400000|2020-05-11 15:20:00|4167|4166|4170|4169|4171|4170|4166|4165|27032
1589210700000|2020-05-11 15:25:00|4171|4170|4172|4169|4176|4174|4169|4167|55825
1589266800000|2020-05-12 07:00:00|4161|4148|4171|4168|4172|4170|4147|4138|32201
1589267100000|2020-05-12 07:05:00|4170|4167|4166|4163|4179|4175|4161|4158|43595
1589267400000|2020-05-12 07:10:00|4165|4162|4185|4182|4186|4183|4163|4161|30993
1589267700000|2020-05-12 07:15:00|4186|4183|4197|4195|4199|4198|4185|4182|26659
1589268000000|2020-05-12 07:20:00|4199|4196|4189|4186|4203|4201|4183|4181|37862
1589268300000|2020-05-12 07:25:00|4188|4185|4184|4182|4195|4194|4184|4181|11827
1589268600000|2020-05-12 07:30:00|4182|4181|4180|4179|4185|4184|4170|4168|38982
1589268900000|2020-05-12 07:35:00|4179|4178|4176|4174|4182|4181|4174|4173|30124
1589269200000|2020-05-12 07:40:00|4175|4173|4163|4161|4176|4174|4160|4159|27345
1589269500000|2020-05-12 07:45:00|4164|4162|4162|4161|4168|4167|4159|4156|20089
1589269800000|2020-05-12 07:50:00|4163|4162|4161|4159|4167|4165|4157|4155|19346
1589270100000|2020-05-12 07:55:00|4160|4158|4152|4150|4161|4159|4151|4149|18861
1589270400000|2020-05-12 08:00:00|4151|4149|4144|4142|4152|4151|4144|4141|18248
1589270700000|2020-05-12 08:05:00|4145|4141|4142|4140|4148|4146|4139|4138|18460
1589271000000|2020-05-12 08:10:00|4143|4141|4138|4135|4145|4143|4137|4135|14473
1589271300000|2020-05-12 08:15:00|4139|4136|4150|4148|4151|4149|4139|4135|24696
1589271600000|2020-05-12 08:20:00|4151|4149|4153|4150|4153|4152|4147|4145|10462
1589271900000|2020-05-12 08:25:00|4154|4151|4154|4152|4156|4155|4152|4150|9853
1589272200000|2020-05-12 08:30:00|4155|4153|4150|4148|4155|4153|4145|4144|16401
1589272500000|2020-05-12 08:35:00|4151|4149|4152|4150|4155|4154|4148|4147|17056
1589272800000|2020-05-12 08:40:00|4151|4149|4164|4163|4164|4163|4150|4148|21029
1589273100000|2020-05-12 08:45:00|4165|4162|4169|4167|4169|4168|4163|4162|23088
1589273400000|2020-05-12 08:50:00|4168|4166|4169|4167|4170|4168|4166|4164|19669
1589273700000|2020-05-12 08:55:00|4168|4166|4168|4166|4174|4173|4167|4165|13173
1589274000000|2020-05-12 09:00:00|4169|4167|4170|4168|4173|4171|4166|4164|16160
1589274300000|2020-05-12 09:05:00|4169|4169|4171|4169|4175|4174|4169|4168|11100
1589274600000|2020-05-12 09:10:00|4172|4170|4176|4174|4179|4177|4169|4167|12560
1589274900000|2020-05-12 09:15:00|4175|4173|4174|4171|4176|4174|4172|4171|8951
1589275200000|2020-05-12 09:20:00|4173|4170|4179|4177|4181|4179|4171|4169|12042
1589275500000|2020-05-12 09:25:00|4178|4178|4185|4183|4185|4184|4175|4173|16941
1589275800000|2020-05-12 09:30:00|4184|4184|4186|4184|4187|4185|4183|4182|12757
1589276100000|2020-05-12 09:35:00|4185|4183|4182|4181|4186|4185|4182|4181|12011
1589276400000|2020-05-12 09:40:00|4183|4180|4174|4172|4184|4182|4173|4172|11782
1589276700000|2020-05-12 09:45:00|4173|4173|4173|4171|4174|4173|4171|4169|11638
1589277000000|2020-05-12 09:50:00|4172|4170|4184|4182|4184|4182|4172|4170|15714
1589277300000|2020-05-12 09:55:00|4183|4183|4188|4187|4190|4189|4183|4183|48199
1589277600000|2020-05-12 10:00:00|4187|4186|4182|4180|4188|4187|4182|4180|23958
1589277900000|2020-05-12 10:05:00|4183|4181|4174|4173|4183|4181|4174|4172|10646
1589278200000|2020-05-12 10:10:00|4175|4174|4180|4178|4183|4181|4174|4173|19460
1589278500000|2020-05-12 10:15:00|4181|4179|4178|4176|4182|4180|4176|4174|12482
1589278800000|2020-05-12 10:20:00|4177|4175|4177|4175|4180|4178|4174|4172|18610
1589279100000|2020-05-12 10:25:00|4176|4174|4177|4175|4177|4176|4173|4171|10721
1589279400000|2020-05-12 10:30:00|4176|4176|4174|4173|4177|4176|4170|4168|12983
1589279700000|2020-05-12 10:35:00|4173|4172|4175|4173|4175|4173|4171|4170|7989
1589280000000|2020-05-12 10:40:00|4176|4174|4176|4175|4179|4178|4174|4173|9922
1589280300000|2020-05-12 10:45:00|4175|4174|4181|4180|4181|4180|4173|4172|14682
1589280600000|2020-05-12 10:50:00|4182|4179|4177|4175|4182|4180|4176|4175|53323
1589280900000|2020-05-12 10:55:00|4178|4176|4177|4175|4181|4180|4174|4173|12123
1589281200000|2020-05-12 11:00:00|4175|4172|4171|4169|4177|4175|4170|4169|10573
1589281500000|2020-05-12 11:05:00|4170|4168|4171|4169|4173|4172|4169|4167|15588
1589281800000|2020-05-12 11:10:00|4172|4170|4173|4171|4175|4174|4171|4170|10947
1589282100000|2020-05-12 11:15:00|4172|4170|4174|4173|4177|4175|4169|4168|13311
1589282400000|2020-05-12 11:20:00|4175|4174|4179|4177|4180|4179|4171|4170|38623
1589282700000|2020-05-12 11:25:00|4178|4178|4179|4177|4180|4179|4178|4177|18576
1589283000000|2020-05-12 11:30:00|4180|4178|4174|4172|4182|4181|4174|4172|117140
1589283300000|2020-05-12 11:35:00|4175|4173|4172|4171|4177|4176|4172|4170|12274
1589283600000|2020-05-12 11:40:00|4173|4172|4177|4175|4178|4177|4173|4171|20099
1589283900000|2020-05-12 11:45:00|4178|4176|4178|4177|4180|4178|4174|4173|43456
1589284200000|2020-05-12 11:50:00|4179|4178|4181|4179|4181|4179|4177|4175|21555
1589284500000|2020-05-12 11:55:00|4182|4180|4179|4177|4184|4183|4177|4176|17679
1589284800000|2020-05-12 12:00:00|4178|4176|4178|4176|4179|4177|4176|4175|16897
1589285100000|2020-05-12 12:05:00|4177|4177|4179|4177|4180|4178|4177|4176|8882
1589285400000|2020-05-12 12:10:00|4178|4176|4178|4176|4179|4177|4176|4175|22633
1589285700000|2020-05-12 12:15:00|4179|4177|4181|4178|4183|4182|4179|4177|14198
1589286000000|2020-05-12 12:20:00|4182|4179|4181|4180|4184|4182|4179|4178|15648
1589286300000|2020-05-12 12:25:00|4182|4179|4182|4181|4184|4183|4180|4179|8945
1589286600000|2020-05-12 12:30:00|4181|4180|4182|4180|4184|4183|4179|4177|17534
1589286900000|2020-05-12 12:35:00|4181|4179|4189|4188|4189|4188|4181|4179|14091
1589287200000|2020-05-12 12:40:00|4188|4187|4190|4188|4191|4190|4186|4185|18874
1589287500000|2020-05-12 12:45:00|4189|4187|4190|4188|4190|4189|4184|4183|29182
1589287800000|2020-05-12 12:50:00|4191|4189|4191|4189|4192|4191|4188|4187|13699
1589288100000|2020-05-12 12:55:00|4190|4188|4187|4186|4190|4189|4185|4183|16288
1589288400000|2020-05-12 13:00:00|4186|4185|4188|4187|4189|4187|4184|4183|12910
1589288700000|2020-05-12 13:05:00|4187|4186|4190|4189|4192|4190|4186|4184|13041
1589289000000|2020-05-12 13:10:00|4191|4188|4186|4185|4191|4189|4182|4181|14902
1589289300000|2020-05-12 13:15:00|4187|4186|4184|4182|4188|4186|4182|4180|12549
1589289600000|2020-05-12 13:20:00|4185|4183|4192|4190|4192|4190|4183|4182|25509
1589289900000|2020-05-12 13:25:00|4193|4191|4196|4194|4197|4195|4191|4190|20132
1589290200000|2020-05-12 13:30:00|4195|4193|4194|4191|4200|4199|4192|4190|41182
1589290500000|2020-05-12 13:35:00|4193|4190|4177|4175|4193|4191|4177|4175|33926
1589290800000|2020-05-12 13:40:00|4178|4176|4187|4185|4188|4187|4178|4176|58304
1589291100000|2020-05-12 13:45:00|4188|4186|4195|4193|4195|4193|4185|4183|50008
1589291400000|2020-05-12 13:50:00|4196|4194|4194|4192|4196|4195|4191|4190|26121
1589291700000|2020-05-12 13:55:00|4193|4191|4205|4204|4207|4206|4191|4189|116054
1589292000000|2020-05-12 14:00:00|4206|4203|4213|4211|4213|4211|4203|4202|66492
1589292300000|2020-05-12 14:05:00|4212|4212|4209|4208|4213|4212|4206|4204|42083
1589292600000|2020-05-12 14:10:00|4210|4209|4213|4211|4215|4214|4207|4205|38978
1589292900000|2020-05-12 14:15:00|4214|4212|4200|4199|4214|4213|4200|4199|45776
1589293200000|2020-05-12 14:20:00|4199|4198|4195|4194|4202|4201|4195|4193|41677
1589293500000|2020-05-12 14:25:00|4196|4193|4205|4204|4205|4204|4195|4193|42426
1589293800000|2020-05-12 14:30:00|4204|4203|4209|4208|4211|4209|4203|4202|29396
1589294100000|2020-05-12 14:35:00|4208|4207|4208|4207|4215|4212|4207|4206|31194
1589294400000|2020-05-12 14:40:00|4207|4206|4204|4202|4208|4206|4203|4201|27308
1589294700000|2020-05-12 14:45:00|4203|4201|4199|4197|4205|4204|4198|4196|41206
1589295000000|2020-05-12 14:50:00|4200|4198|4205|4204|4207|4206|4199|4198|85624
1589295300000|2020-05-12 14:55:00|4204|4203|4211|4210|4212|4210|4201|4200|33260
1589295600000|2020-05-12 15:00:00|4212|4211|4206|4204|4213|4212|4202|4201|50808
1589295900000|2020-05-12 15:05:00|4205|4205|4210|4209|4211|4209|4203|4202|75394
1589296200000|2020-05-12 15:10:00|4211|4210|4213|4212|4214|4213|4210|4209|181492
1589296500000|2020-05-12 15:15:00|4212|4211|4217|4215|4217|4216|4211|4209|30424
1589296800000|2020-05-12 15:20:00|4216|4214|4217|4216|4218|4217|4214|4213|34541
1589297100000|2020-05-12 15:25:00|4218|4215|4219|4216|4221|4220|4215|4214|99035
1589353200000|2020-05-13 07:00:00|4220|4159|4224|4222|4230|4226|4173|4159|102950
1589353500000|2020-05-13 07:05:00|4226|4223|4237|4235|4238|4237|4218|4215|77997
1589353800000|2020-05-13 07:10:00|4238|4234|4244|4243|4246|4245|4227|4226|69808
1589354100000|2020-05-13 07:15:00|4245|4242|4224|4222|4246|4242|4218|4215|34974
1589354400000|2020-05-13 07:20:00|4223|4221|4217|4215|4229|4227|4214|4212|41172
1589354700000|2020-05-13 07:25:00|4216|4214|4205|4204|4216|4215|4203|4202|40979
1589355000000|2020-05-13 07:30:00|4206|4205|4191|4189|4208|4207|4191|4187|35715
1589355300000|2020-05-13 07:35:00|4190|4190|4182|4181|4195|4192|4180|4178|42306
1589355600000|2020-05-13 07:40:00|4183|4180|4204|4202|4207|4206|4181|4180|30896
1589355900000|2020-05-13 07:45:00|4205|4203|4193|4190|4205|4203|4186|4185|11644
1589356200000|2020-05-13 07:50:00|4192|4191|4199|4197|4201|4199|4189|4188|24922
1589356500000|2020-05-13 07:55:00|4200|4198|4211|4209|4211|4209|4200|4198|16117
1589356800000|2020-05-13 08:00:00|4212|4210|4212|4210|4214|4212|4206|4204|24320
1589357100000|2020-05-13 08:05:00|4211|4211|4208|4205|4211|4211|4198|4196|17063
1589357400000|2020-05-13 08:10:00|4207|4204|4216|4214|4218|4216|4205|4203|10065
1589357700000|2020-05-13 08:15:00|4215|4213|4218|4215|4219|4217|4212|4211|15139
1589358000000|2020-05-13 08:20:00|4219|4216|4215|4213|4220|4218|4214|4212|9676
1589358300000|2020-05-13 08:25:00|4214|4212|4219|4217|4220|4217|4213|4212|5438
1589358600000|2020-05-13 08:30:00|4218|4218|4208|4206|4219|4218|4207|4205|10720
1589358900000|2020-05-13 08:35:00|4207|4205|4199|4198|4208|4206|4198|4197|12993
1589359200000|2020-05-13 08:40:00|4198|4197|4195|4193|4199|4198|4190|4189|62170
1589359500000|2020-05-13 08:45:00|4194|4192|4189|4188|4194|4193|4185|4184|21189
1589359800000|2020-05-13 08:50:00|4190|4189|4188|4186|4191|4189|4188|4186|5974
1589360100000|2020-05-13 08:55:00|4187|4185|4181|4180|4187|4186|4179|4177|12221
1589360400000|2020-05-13 09:00:00|4182|4179|4181|4180|4187|4186|4181|4179|14262
1589360700000|2020-05-13 09:05:00|4182|4181|4186|4184|4186|4185|4180|4178|31792
1589361000000|2020-05-13 09:10:00|4187|4185|4192|4191|4193|4192|4186|4185|12149
1589361300000|2020-05-13 09:15:00|4193|4190|4197|4195|4198|4197|4189|4188|6730
1589361600000|2020-05-13 09:20:00|4198|4196|4193|4191|4200|4197|4192|4190|12723
1589361900000|2020-05-13 09:25:00|4194|4192|4198|4196|4198|4197|4193|4192|17118
1589362200000|2020-05-13 09:30:00|4197|4195|4191|4189|4198|4195|4188|4187|52216
1589362500000|2020-05-13 09:35:00|4192|4190|4195|4193|4195|4194|4189|4188|11340
1589362800000|2020-05-13 09:40:00|4196|4194|4195|4192|4197|4195|4192|4191|9917
1589363100000|2020-05-13 09:45:00|4194|4193|4198|4195|4198|4196|4190|4188|7598
1589363400000|2020-05-13 09:50:00|4196|4196|4201|4199|4203|4201|4195|4193|9208
1589363700000|2020-05-13 09:55:00|4202|4200|4202|4200|4204|4203|4200|4199|7412
1589364000000|2020-05-13 10:00:00|4201|4201|4208|4206|4210|4208|4201|4200|13601
1589364300000|2020-05-13 10:05:00|4209|4207|4205|4203|4212|4210|4204|4203|20396
1589364600000|2020-05-13 10:10:00|4206|4204|4207|4204|4208|4206|4204|4203|9710
1589364900000|2020-05-13 10:15:00|4205|4203|4203|4201|4205|4204|4200|4199|11433
1589365200000|2020-05-13 10:20:00|4202|4202|4203|4201|4203|4202|4199|4197|9665
1589365500000|2020-05-13 10:25:00|4202|4200|4199|4197|4203|4202|4199|4197|9105
1589365800000|2020-05-13 10:30:00|4200|4198|4204|4202|4204|4202|4200|4197|5181
1589366100000|2020-05-13 10:35:00|4203|4201|4195|4194|4204|4202|4195|4194|7360
1589366400000|2020-05-13 10:40:00|4194|4193|4190|4189|4195|4194|4188|4186|6618
1589366700000|2020-05-13 10:45:00|4191|4188|4187|4186|4191|4190|4185|4184|6915
1589367000000|2020-05-13 10:50:00|4188|4187|4197|4195|4197|4195|4188|4186|8654
1589367300000|2020-05-13 10:55:00|4198|4196|4198|4196|4201|4198|4194|4193|12393
1589367600000|2020-05-13 11:00:00|4195|4194|4194|4191|4196|4194|4191|4189|14830
1589367900000|2020-05-13 11:05:00|4195|4192|4197|4195|4197|4195|4194|4192|6625
1589368200000|2020-05-13 11:10:00|4196|4196|4200|4198|4200|4198|4195|4194|8434
1589368500000|2020-05-13 11:15:00|4201|4199|4203|4201|4203|4202|4200|4198|10163
1589368800000|2020-05-13 11:20:00|4202|4200|4198|4196|4202|4201|4198|4196|8963
1589369100000|2020-05-13 11:25:00|4197|4195|4196|4195|4199|4198|4195|4194|8239
1589369400000|2020-05-13 11:30:00|4197|4196|4201|4200|4202|4200|4197|4196|16418
1589369700000|2020-05-13 11:35:00|4200|4199|4196|4194|4200|4199|4196|4194|16039
1589370000000|2020-05-13 11:40:00|4195|4193|4197|4195|4198|4196|4194|4193|6076
1589370300000|2020-05-13 11:45:00|4196|4196|4194|4192|4199|4197|4192|4190|6869
1589370600000|2020-05-13 11:50:00|4195|4193|4198|4197|4199|4197|4194|4193|8062
1589370900000|2020-05-13 11:55:00|4199|4198|4205|4202|4206|4204|4199|4198|9509
1589371200000|2020-05-13 12:00:00|4204|4203|4206|4204|4207|4205|4204|4202|9171
1589371500000|2020-05-13 12:05:00|4205|4203|4202|4200|4206|4205|4201|4199|16691
1589371800000|2020-05-13 12:10:00|4203|4201|4202|4200|4203|4201|4201|4200|4276
1589372100000|2020-05-13 12:15:00|4201|4201|4205|4203|4206|4204|4201|4201|8651
1589372400000|2020-05-13 12:20:00|4204|4202|4204|4202|4205|4204|4203|4202|4038
1589372700000|2020-05-13 12:25:00|4205|4203|4204|4203|4205|4204|4204|4203|4431
1589373000000|2020-05-13 12:30:00|4205|4204|4197|4195|4206|4205|4196|4195|16600
1589373300000|2020-05-13 12:35:00|4196|4196|4200|4199|4201|4199|4195|4194|12343
1589373600000|2020-05-13 12:40:00|4201|4200|4203|4201|4204|4202|4201|4200|10656
1589373900000|2020-05-13 12:45:00|4204|4202|4204|4202|4206|4205|4203|4202|10347
1589374200000|2020-05-13 12:50:00|4205|4203|4203|4201|4205|4203|4202|4201|7084
1589374500000|2020-05-13 12:55:00|4204|4202|4204|4202|4205|4204|4203|4202|3444
1589374800000|2020-05-13 13:00:00|4203|4201|4192|4190|4204|4203|4191|4189|23765
1589375100000|2020-05-13 13:05:00|4191|4191|4190|4188|4197|4195|4189|4187|14016
1589375400000|2020-05-13 13:10:00|4191|4189|4198|4196|4198|4196|4191|4188|12839
1589375700000|2020-05-13 13:15:00|4197|4195|4194|4193|4201|4199|4194|4193|14556
1589376000000|2020-05-13 13:20:00|4195|4194|4193|4191|4197|4196|4192|4191|32631
1589376300000|2020-05-13 13:25:00|4194|4192|4193|4192|4198|4196|4193|4192|16875
1589376600000|2020-05-13 13:30:00|4194|4193|4194|4192|4199|4198|4190|4188|53850
1589376900000|2020-05-13 13:35:00|4193|4193|4203|4200|4203|4201|4191|4189|36488
1589377200000|2020-05-13 13:40:00|4202|4201|4201|4200|4203|4201|4194|4192|27676
1589377500000|2020-05-13 13:45:00|4200|4199|4205|4203|4206|4204|4196|4195|19471
1589377800000|2020-05-13 13:50:00|4204|4202|4207|4205|4209|4208|4203|4202|37037
1589378100000|2020-05-13 13:55:00|4206|4204|4205|4203|4209|4207|4201|4200|35975
1589378400000|2020-05-13 14:00:00|4204|4204|4216|4215|4216|4215|4203|4202|35784
1589378700000|2020-05-13 14:05:00|4217|4216|4222|4220|4223|4221|4215|4214|18980
1589379000000|2020-05-13 14:10:00|4221|4219|4223|4221|4223|4222|4217|4215|18306
1589379300000|2020-05-13 14:15:00|4222|4222|4226|4225|4227|4225|4219|4217|21347
1589379600000|2020-05-13 14:20:00|4227|4226|4221|4219|4228|4227|4218|4217|16333
1589379900000|2020-05-13 14:25:00|4220|4220|4222|4220|4223|4222|4220|4218|41942
1589380200000|2020-05-13 14:30:00|4221|4219|4221|4220|4228|4227|4216|4214|50943
1589380500000|2020-05-13 14:35:00|4222|4221|4226|4225|4228|4227|4221|4220|23896
1589380800000|2020-05-13 14:40:00|4227|4224|4221|4220|4227|4224|4220|4218|22098
1589381100000|2020-05-13 14:45:00|4220|4219|4223|4221|4224|4223|4219|4217|12267
1589381400000|2020-05-13 14:50:00|4222|4222|4210|4209|4225|4224|4210|4209|14169
1589381700000|2020-05-13 14:55:00|4209|4208|4209|4207|4212|4210|4205|4204|22744
1589382000000|2020-05-13 15:00:00|4210|4208|4215|4213|4215|4214|4208|4206|31001
1589382300000|2020-05-13 15:05:00|4214|4212|4219|4217|4219|4217|4210|4208|29038
1589382600000|2020-05-13 15:10:00|4220|4218|4225|4223|4226|4224|4217|4215|40375
1589382900000|2020-05-13 15:15:00|4224|4222|4218|4217|4225|4223|4218|4217|41806
1589383200000|2020-05-13 15:20:00|4217|4216|4205|4203|4217|4216|4200|4199|41413
1589383500000|2020-05-13 15:25:00|4204|4202|4208|4205|4208|4205|4200|4198|101698
1589439600000|2020-05-14 07:00:00|4147|4137|4161|4160|4165|4161|4141|4137|37568
1589439900000|2020-05-14 07:05:00|4162|4161|4162|4160|4167|4165|4157|4154|35619
1589440200000|2020-05-14 07:10:00|4163|4161|4164|4161|4171|4169|4161|4159|20127
1589440500000|2020-05-14 07:15:00|4163|4162|4155|4153|4164|4162|4155|4152|28338
1589440800000|2020-05-14 07:20:00|4156|4154|4144|4143|4157|4155|4135|4133|43649
1589441100000|2020-05-14 07:25:00|4143|4142|4150|4147|4150|4148|4141|4139|12521
1589441400000|2020-05-14 07:30:00|4151|4148|4145|4143|4158|4156|4144|4140|17211
1589441700000|2020-05-14 07:35:00|4146|4142|4151|4150|4152|4150|4142|4139|11876
1589442000000|2020-05-14 07:40:00|4152|4149|4147|4144|4152|4150|4145|4143|4964
1589442300000|2020-05-14 07:45:00|4148|4145|4147|4146|4152|4150|4143|4141|9281
1589442600000|2020-05-14 07:50:00|4148|4145|4150|4149|4153|4152|4143|4141|34046
1589442900000|2020-05-14 07:55:00|4149|4148|4146|4145|4155|4153|4145|4143|22296
1589443200000|2020-05-14 08:00:00|4145|4144|4140|4138|4145|4145|4134|4133|28355
1589443500000|2020-05-14 08:05:00|4139|4137|4132|4130|4139|4137|4127|4124|13297
1589443800000|2020-05-14 08:10:00|4133|4131|4135|4133|4137|4135|4128|4126|24353
1589444100000|2020-05-14 08:15:00|4136|4134|4131|4129|4141|4140|4128|4127|42092
1589444400000|2020-05-14 08:20:00|4130|4128|4136|4134|4139|4137|4129|4128|17159
1589444700000|2020-05-14 08:25:00|4137|4135|4138|4137|4142|4140|4136|4134|10673
1589445000000|2020-05-14 08:30:00|4137|4136|4142|4141|4145|4143|4136|4134|21740
1589445300000|2020-05-14 08:35:00|4143|4140|4141|4140|4144|4142|4139|4138|21740
1589445600000|2020-05-14 08:40:00|4142|4141|4126|4124|4144|4142|4125|4124|20851
1589445900000|2020-05-14 08:45:00|4127|4125|4126|4125|4128|4126|4118|4117|34951
1589446200000|2020-05-14 08:50:00|4127|4126|4128|4127|4132|4131|4122|4121|23792
1589446500000|2020-05-14 08:55:00|4129|4128|4139|4137|4139|4137|4128|4126|36147
1589446800000|2020-05-14 09:00:00|4138|4136|4138|4136|4140|4138|4135|4132|2204
1589447100000|2020-05-14 09:05:00|4139|4137|4138|4137|4142|4141|4138|4137|5430
1589447400000|2020-05-14 09:10:00|4137|4136|4136|4134|4139|4138|4134|4132|8802
1589447700000|2020-05-14 09:15:00|4135|4133|4133|4131|4137|4135|4132|4131|12244
1589448000000|2020-05-14 09:20:00|4132|4132|4138|4137|4138|4137|4132|4131|10777
1589448300000|2020-05-14 09:25:00|4139|4138|4144|4142|4145|4142|4133|4132|7118
1589448600000|2020-05-14 09:30:00|4143|4141|4140|4138|4146|4144|4138|4136|7759
1589448900000|2020-05-14 09:35:00|4141|4139|4147|4144|4147|4144|4139|4137|17792
1589449200000|2020-05-14 09:40:00|4146|4145|4142|4140|4147|4146|4141|4139|3664
1589449500000|2020-05-14 09:45:00|4143|4141|4146|4145|4146|4145|4141|4140|6509
1589449800000|2020-05-14 09:50:00|4147|4144|4150|4148|4151|4149|4147|4144|10163
1589450100000|2020-05-14 09:55:00|4149|4147|4152|4151|4155|4153|4148|4147|7433
1589450400000|2020-05-14 10:00:00|4153|4152|4151|4149|4154|4153|4147|4146|11137
1589450700000|2020-05-14 10:05:00|4152|4150|4141|4139|4153|4152|4141|4139|11078
1589451000000|2020-05-14 10:10:00|4140|4138|4141|4139|4143|4142|4137|4135|33122
1589451300000|2020-05-14 10:15:00|4140|4140|4146|4144|4146|4144|4139|4137|15597
1589451600000|2020-05-14 10:20:00|4145|4143|4146|4144|4147|4145|4141|4140|28787
1589451900000|2020-05-14 10:25:00|4145|4143|4146|4144|4148|4147|4141|4140|21954
1589452200000|2020-05-14 10:30:00|4147|4145|4144|4142|4148|4146|4142|4140|11258
1589452500000|2020-05-14 10:35:00|4143|4141|4142|4140|4146|4144|4141|4140|33836
1589452800000|2020-05-14 10:40:00|4143|4141|4145|4143|4146|4144|4142|4141|11661
1589453100000|2020-05-14 10:45:00|4146|4144|4149|4147|4149|4148|4143|4141|7774
1589453400000|2020-05-14 10:50:00|4148|4146|4147|4145|4148|4147|4144|4143|9840
1589453700000|2020-05-14 10:55:00|4148|4146|4148|4147|4153|4151|4146|4144|9390
1589454000000|2020-05-14 11:00:00|4149|4146|4154|4152|4154|4153|4147|4145|4471
1589454300000|2020-05-14 11:05:00|4153|4153|4159|4158|4160|4159|4153|4152|7116
1589454600000|2020-05-14 11:10:00|4160|4157|4158|4156|4160|4158|4155|4154|13917
1589454900000|2020-05-14 11:15:00|4157|4157|4158|4156|4158|4157|4155|4154|6153
1589455200000|2020-05-14 11:20:00|4157|4155|4155|4153|4157|4156|4153|4151|11523
1589455500000|2020-05-14 11:25:00|4154|4152|4149|4147|4154|4153|4148|4147|23761
1589455800000|2020-05-14 11:30:00|4148|4148|4149|4147|4149|4148|4146|4144|11153
1589456100000|2020-05-14 11:35:00|4150|4148|4151|4149|4151|4149|4148|4146|8120
1589456400000|2020-05-14 11:40:00|4152|4150|4139|4137|4152|4150|4137|4136|12667
1589456700000|2020-05-14 11:45:00|4140|4136|4146|4144|4146|4144|4137|4136|7586
1589457000000|2020-05-14 11:50:00|4147|4145|4148|4147|4153|4152|4144|4143|16519
1589457300000|2020-05-14 11:55:00|4149|4148|4149|4147|4151|4149|4145|4143|9326
1589457600000|2020-05-14 12:00:00|4148|4146|4149|4147|4151|4150|4146|4144|16800
1589457900000|2020-05-14 12:05:00|4148|4146|4139|4137|4148|4147|4138|4136|20320
1589458200000|2020-05-14 12:10:00|4138|4136|4138|4137|4141|4139|4136|4134|33300
1589458500000|2020-05-14 12:15:00|4139|4136|4141|4139|4146|4144|4139|4136|29796
1589458800000|2020-05-14 12:20:00|4140|4138|4130|4128|4140|4139|4126|4124|36664
1589459100000|2020-05-14 12:25:00|4129|4127|4136|4134|4136|4135|4127|4126|20120
1589459400000|2020-05-14 12:30:00|4135|4133|4125|4123|4136|4134|4120|4119|79868
1589459700000|2020-05-14 12:35:00|4126|4124|4124|4122|4131|4129|4123|4122|63277
1589460000000|2020-05-14 12:40:00|4125|4123|4123|4121|4127|4126|4123|4121|61515
1589460300000|2020-05-14 12:45:00|4122|4120|4124|4122|4125|4124|4117|4115|26173
1589460600000|2020-05-14 12:50:00|4125|4123|4132|4131|4133|4132|4124|4122|40339
1589460900000|2020-05-14 12:55:00|4131|4130|4137|4135|4137|4135|4126|4125|50097
1589461200000|2020-05-14 13:00:00|4138|4136|4136|4135|4138|4136|4128|4127|29577
1589461500000|2020-05-14 13:05:00|4137|4134|4134|4132|4137|4135|4130|4129|30156
1589461800000|2020-05-14 13:10:00|4133|4131|4135|4134|4138|4136|4131|4129|52586
1589462100000|2020-05-14 13:15:00|4134|4133|4126|4125|4136|4134|4126|4125|44714
1589462400000|2020-05-14 13:20:00|4127|4126|4126|4125|4130|4129|4125|4123|41236
1589462700000|2020-05-14 13:25:00|4127|4126|4121|4120|4130|4129|4119|4118|58189
1589463000000|2020-05-14 13:30:00|4122|4121|4122|4120|4125|4124|4116|4115|96348
1589463300000|2020-05-14 13:35:00|4121|4119|4123|4122|4131|4130|4119|4118|55644
1589463600000|2020-05-14 13:40:00|4122|4121|4119|4118|4125|4124|4117|4116|34904
1589463900000|2020-05-14 13:45:00|4118|4117|4115|4114|4123|4122|4109|4108|34982
1589464200000|2020-05-14 13:50:00|4116|4113|4114|4112|4117|4116|4109|4107|43530
1589464500000|2020-05-14 13:55:00|4113|4111|4112|4110|4117|4116|4111|4110|51037
1589464800000|2020-05-14 14:00:00|4111|4111|4109|4108|4115|4114|4106|4105|32443
1589465100000|2020-05-14 14:05:00|4110|4109|4110|4108|4112|4110|4101|4099|55008
1589465400000|2020-05-14 14:10:00|4109|4107|4107|4106|4112|4110|4105|4104|23739
1589465700000|2020-05-14 14:15:00|4108|4105|4104|4102|4109|4107|4099|4098|30049
1589466000000|2020-05-14 14:20:00|4105|4103|4099|4097|4105|4104|4094|4092|23199
1589466300000|2020-05-14 14:25:00|4098|4096|4092|4090|4098|4097|4086|4085|54723
1589466600000|2020-05-14 14:30:00|4093|4091|4087|4086|4094|4092|4086|4085|20946
1589466900000|2020-05-14 14:35:00|4088|4087|4093|4091|4094|4093|4088|4087|77940
1589467200000|2020-05-14 14:40:00|4092|4090|4098|4097|4098|4097|4090|4089|45091
1589467500000|2020-05-14 14:45:00|4097|4096|4099|4098|4100|4099|4091|4090|70804
1589467800000|2020-05-14 14:50:00|4098|4097|4099|4097|4101|4100|4095|4094|61304
1589468100000|2020-05-14 14:55:00|4100|4098|4098|4096|4105|4104|4096|4095|86867
1589468400000|2020-05-14 15:00:00|4097|4095|4090|4089|4101|4099|4090|4089|55687
1589468700000|2020-05-14 15:05:00|4091|4090|4096|4094|4098|4097|4090|4088|96711
1589469000000|2020-05-14 15:10:00|4095|4095|4094|4093|4097|4096|4091|4090|40269
1589469300000|2020-05-14 15:15:00|4093|4092|4104|4102|4105|4104|4092|4091|72541
1589469600000|2020-05-14 15:20:00|4103|4101|4105|4102|4106|4104|4101|4100|68436
1589469900000|2020-05-14 15:25:00|4104|4103|4109|4107|4110|4108|4102|4100|45589
1589526000000|2020-05-15 07:00:00|4126|4089|4112|4109|4126|4119|4110|4089|72814
1589526300000|2020-05-15 07:05:00|4111|4108|4131|4128|4135|4132|4111|4108|24033
1589526600000|2020-05-15 07:10:00|4130|4126|4136|4133|4137|4134|4124|4121|6879
1589526900000|2020-05-15 07:15:00|4137|4134|4140|4138|4141|4139|4131|4129|21240
1589527200000|2020-05-15 07:20:00|4141|4139|4143|4140|4149|4148|4141|4139|37548
1589527500000|2020-05-15 07:25:00|4142|4141|4141|4139|4147|4146|4137|4136|21838
1589527800000|2020-05-15 07:30:00|4140|4138|4143|4140|4146|4144|4135|4133|21411
1589528100000|2020-05-15 07:35:00|4142|4141|4143|4141|4148|4147|4141|4139|17008
1589528400000|2020-05-15 07:40:00|4144|4140|4139|4137|4147|4145|4138|4136|10527
1589528700000|2020-05-15 07:45:00|4138|4136|4132|4131|4139|4137|4131|4129|10904
1589529000000|2020-05-15 07:50:00|4133|4132|4131|4130|4134|4132|4127|4123|10440
1589529300000|2020-05-15 07:55:00|4132|4129|4127|4124|4132|4130|4123|4121|16644
1589529600000|2020-05-15 08:00:00|4126|4125|4117|4115|4126|4125|4117|4115|14422
1589529900000|2020-05-15 08:05:00|4116|4114|4102|4100|4117|4115|4101|4100|9079
1589530200000|2020-05-15 08:10:00|4101|4101|4100|4098|4103|4102|4096|4095|14081
1589530500000|2020-05-15 08:15:00|4099|4097|4096|4095|4099|4097|4094|4093|8119
1589530800000|2020-05-15 08:20:00|4097|4097|4106|4104|4109|4106|4095|4093|11328
1589531100000|2020-05-15 08:25:00|4105|4103|4097|4094|4105|4104|4094|4093|10601
1589531400000|2020-05-15 08:30:00|4098|4095|4103|4101|4103|4101|4097|4094|3090
1589531700000|2020-05-15 08:35:00|4102|4100|4097|4094|4102|4100|4096|4094|5010
1589532000000|2020-05-15 08:40:00|4096|4095|4100|4098|4101|4099|4093|4092|7384
1589532300000|2020-05-15 08:45:00|4099|4099|4107|4105|4108|4106|4098|4096|7393
1589532600000|2020-05-15 08:50:00|4108|4106|4112|4110|4113|4111|4107|4105|8880
1589532900000|2020-05-15 08:55:00|4113|4111|4116|4114|4117|4115|4111|4109|12449
1589533200000|2020-05-15 09:00:00|4117|4115|4116|4114|4120|4117|4113|4111|8907
1589533500000|2020-05-15 09:05:00|4117|4113|4115|4113|4117|4114|4112|4109|7873
1589534100000|2020-05-15 09:15:00|4118|4116|4114|4112|4118|4116|4111|4110|17675
1589534400000|2020-05-15 09:20:00|4113|4111|4111|4109|4114|4113|4110|4107|11641
1589534700000|2020-05-15 09:25:00|4110|4108|4113|4112|4116|4114|4108|4106|11431
1589535000000|2020-05-15 09:30:00|4114|4111|4108|4106|4114|4111|4104|4103|41186
1589535300000|2020-05-15 09:35:00|4109|4107|4109|4106|4110|4108|4105|4104|5147
1589535600000|2020-05-15 09:40:00|4108|4107|4108|4106|4114|4112|4108|4106|4414
1589535900000|2020-05-15 09:45:00|4107|4105|4107|4105|4107|4107|4103|4101|7635
1589536200000|2020-05-15 09:50:00|4108|4106|4102|4100|4116|4114|4101|4100|17774
1589536500000|2020-05-15 09:55:00|4103|4101|4111|4109|4111|4110|4101|4100|9644
1589536800000|2020-05-15 10:00:00|4110|4110|4112|4110|4113|4112|4109|4106|4974
1589537100000|2020-05-15 10:05:00|4111|4109|4113|4110|4113|4112|4111|4108|4039
1589537400000|2020-05-15 10:10:00|4114|4111|4118|4115|4119|4117|4112|4110|2845
1589537700000|2020-05-15 10:15:00|4117|4114|4108|4107|4117|4114|4108|4107|9292
1589538000000|2020-05-15 10:20:00|4107|4106|4108|4107|4112|4111|4107|4105|19211
1589538300000|2020-05-15 10:25:00|4107|4106|4110|4109|4114|4113|4107|4106|14036
1589538600000|2020-05-15 10:30:00|4109|4108|4107|4106|4109|4108|4104|4102|28396
1589538900000|2020-05-15 10:35:00|4106|4105|4106|4104|4107|4105|4102|4101|49808
1589539200000|2020-05-15 10:40:00|4105|4103|4107|4105|4107|4105|4102|4100|12396
1589539500000|2020-05-15 10:45:00|4106|4106|4108|4106|4112|4110|4105|4104|12554
1589539800000|2020-05-15 10:50:00|4107|4105|4110|4108|4111|4109|4107|4105|32353
1589540100000|2020-05-15 10:55:00|4111|4109|4112|4111|4117|4116|4110|4109|26048
1589540400000|2020-05-15 11:00:00|4113|4105|4108|4106|4113|4108|4104|4102|20068
1589540700000|2020-05-15 11:05:00|4107|4105|4117|4115|4118|4116|4104|4103|10654
1589541000000|2020-05-15 11:10:00|4116|4114|4120|4118|4122|4120|4114|4113|6404
1589541300000|2020-05-15 11:15:00|4119|4117|4118|4116|4120|4118|4117|4116|6794
1589541600000|2020-05-15 11:20:00|4117|4117|4120|4118|4120|4118|4117|4115|5106
1589541900000|2020-05-15 11:25:00|4119|4117|4122|4120|4122|4120|4117|4116|4444
1589542200000|2020-05-15 11:30:00|4121|4119|4123|4122|4123|4122|4118|4117|6190
1589542500000|2020-05-15 11:35:00|4124|4121|4120|4118|4124|4122|4120|4118|7987
1589542800000|2020-05-15 11:40:00|4119|4117|4120|4118|4122|4120|4115|4113|13429
1589543100000|2020-05-15 11:45:00|4121|4119|4121|4119|4121|4119|4115|4114|7531
1589543400000|2020-05-15 11:50:00|4120|4118|4119|4117|4122|4120|4118|4117|5862
1589543700000|2020-05-15 11:55:00|4118|4118|4126|4124|4127|4124|4118|4116|15881
1589544000000|2020-05-15 12:00:00|4127|4125|4129|4127|4130|4128|4125|4123|16742
1589544300000|2020-05-15 12:05:00|4128|4126|4130|4128|4133|4132|4127|4125|11880
1589544600000|2020-05-15 12:10:00|4131|4129|4127|4125|4131|4129|4127|4125|6658
1589544900000|2020-05-15 12:15:00|4128|4126|4127|4125|4131|4129|4126|4125|8882
1589545200000|2020-05-15 12:20:00|4128|4126|4125|4122|4128|4126|4122|4121|5494
1589545500000|2020-05-15 12:25:00|4124|4121|4124|4122|4127|4126|4122|4121|7267
1589545800000|2020-05-15 12:30:00|4123|4121|4119|4117|4123|4121|4115|4113|15823
1589546100000|2020-05-15 12:35:00|4118|4116|4118|4115|4121|4119|4115|4114|14398
1589546400000|2020-05-15 12:40:00|4117|4116|4112|4111|4117|4116|4110|4108|10740
1589546700000|2020-05-15 12:45:00|4113|4113|4115|4112|4116|4114|4111|4109|9715
1589547000000|2020-05-15 12:50:00|4114|4111|4117|4116|4120|4118|4112|4110|40785
1589547300000|2020-05-15 12:55:00|4116|4115|4123|4121|4123|4121|4115|4113|11065
1589547600000|2020-05-15 13:00:00|4124|4122|4117|4115|4128|4125|4116|4115|8717
1589547900000|2020-05-15 13:05:00|4118|4116|4118|4116|4121|4119|4112|4111|7906
1589548200000|2020-05-15 13:10:00|4117|4115|4114|4113|4118|4117|4113|4112|31514
1589548500000|2020-05-15 13:15:00|4115|4112|4106|4103|4116|4114|4105|4103|17571
1589548800000|2020-05-15 13:20:00|4105|4104|4112|4110|4112|4111|4105|4103|15991
1589549100000|2020-05-15 13:25:00|4111|4109|4118|4116|4119|4118|4109|4108|30776
1589549400000|2020-05-15 13:30:00|4119|4117|4123|4122|4133|4132|4117|4115|55891
1589549700000|2020-05-15 13:35:00|4122|4121|4127|4125|4132|4131|4120|4118|42288
1589550000000|2020-05-15 13:40:00|4128|4126|4131|4129|4137|4135|4123|4122|39197
1589550300000|2020-05-15 13:45:00|4132|4130|4134|4132|4137|4135|4127|4126|30462
1589550600000|2020-05-15 13:50:00|4135|4133|4136|4134|4138|4137|4132|4130|39063
1589550900000|2020-05-15 13:55:00|4137|4135|4135|4133|4138|4137|4134|4132|50565
1589551200000|2020-05-15 14:00:00|4136|4134|4139|4138|4148|4147|4135|4134|33521
1589551500000|2020-05-15 14:05:00|4140|4137|4141|4140|4146|4144|4138|4137|21910
1589551800000|2020-05-15 14:10:00|4142|4141|4138|4136|4143|4142|4136|4135|16514
1589552100000|2020-05-15 14:15:00|4139|4137|4140|4138|4144|4143|4137|4136|19081
1589552400000|2020-05-15 14:20:00|4139|4137|4140|4138|4140|4139|4133|4132|23297
1589552700000|2020-05-15 14:25:00|4141|4139|4144|4142|4144|4142|4140|4138|21581
1589553000000|2020-05-15 14:30:00|4143|4141|4138|4136|4146|4144|4136|4135|25704
1589553300000|2020-05-15 14:35:00|4137|4137|4141|4139|4143|4141|4137|4136|23620
1589553600000|2020-05-15 14:40:00|4142|4140|4138|4136|4143|4141|4138|4136|11893
1589553900000|2020-05-15 14:45:00|4139|4137|4141|4139|4143|4141|4137|4135|18800
1589554200000|2020-05-15 14:50:00|4140|4138|4144|4143|4144|4143|4139|4138|24549
1589554500000|2020-05-15 14:55:00|4143|4142|4140|4138|4144|4142|4138|4137|26709
1589554800000|2020-05-15 15:00:00|4139|4139|4136|4134|4140|4139|4132|4130|28937
1589555100000|2020-05-15 15:05:00|4135|4133|4138|4136|4138|4137|4134|4132|15159
1589555400000|2020-05-15 15:10:00|4137|4135|4137|4135|4137|4136|4134|4133|17959
1589555700000|2020-05-15 15:15:00|4136|4134|4136|4135|4138|4137|4135|4133|21834
1589556000000|2020-05-15 15:20:00|4137|4136|4136|4135|4139|4138|4135|4134|29030
1589556300000|2020-05-15 15:25:00|4135|4134|4133|4130|4139|4138|4132|4130|47092
1589785200000|2020-05-18 07:00:00|4202|4166|4197|4192|4202|4193|4182|4166|59793
1589785500000|2020-05-18 07:05:00|4198|4193|4195|4193|4200|4197|4186|4184|24676
1589785800000|2020-05-18 07:10:00|4196|4192|4199|4196|4200|4197|4194|4192|7412
1589786100000|2020-05-18 07:15:00|4198|4197|4203|4202|4206|4203|4197|4195|18078
1589786400000|2020-05-18 07:20:00|4202|4201|4204|4201|4208|4206|4199|4198|15640
1589786700000|2020-05-18 07:25:00|4205|4202|4203|4201|4206|4205|4200|4198|16220
1589787000000|2020-05-18 07:30:00|4204|4202|4187|4185|4205|4203|4187|4185|24660
1589787300000|2020-05-18 07:35:00|4189|4186|4175|4174|4189|4186|4174|4171|12562
1589787600000|2020-05-18 07:40:00|4176|4175|4185|4183|4187|4185|4176|4175|10491
1589787900000|2020-05-18 07:45:00|4186|4184|4188|4187|4193|4191|4185|4184|11765
1589788200000|2020-05-18 07:50:00|4189|4188|4195|4193|4195|4193|4187|4186|17498
1589788500000|2020-05-18 07:55:00|4196|4194|4190|4188|4198|4196|4188|4186|13039
1589788800000|2020-05-18 08:00:00|4191|4189|4195|4193|4196|4195|4188|4187|8567
1589789100000|2020-05-18 08:05:00|4196|4194|4197|4195|4202|4200|4196|4194|11457
1589789400000|2020-05-18 08:10:00|4196|4196|4201|4200|4204|4202|4196|4196|7546
1589789700000|2020-05-18 08:15:00|4202|4201|4193|4191|4202|4201|4192|4189|9340
1589790000000|2020-05-18 08:20:00|4192|4190|4190|4187|4192|4191|4188|4187|6434
1589790300000|2020-05-18 08:25:00|4191|4188|4189|4187|4193|4191|4187|4186|5975
1589790600000|2020-05-18 08:30:00|4190|4188|4196|4194|4196|4194|4190|4188|10141
1589790900000|2020-05-18 08:35:00|4197|4195|4203|4201|4204|4202|4197|4195|8122
1589791200000|2020-05-18 08:40:00|4204|4202|4205|4203|4208|4206|4204|4202|15153
1589791500000|2020-05-18 08:45:00|4206|4204|4203|4201|4208|4206|4201|4199|20342
1589791800000|2020-05-18 08:50:00|4202|4202|4206|4205|4207|4205|4201|4199|8681
1589792100000|2020-05-18 08:55:00|4207|4206|4207|4206|4208|4207|4204|4203|14148
1589792400000|2020-05-18 09:00:00|4208|4205|4202|4201|4208|4206|4202|4201|12725
1589792700000|2020-05-18 09:05:00|4203|4202|4205|4203|4207|4205|4202|4201|12577
1589793000000|2020-05-18 09:10:00|4204|4204|4206|4205|4208|4206|4204|4203|10938
1589793300000|2020-05-18 09:15:00|4207|4204|4204|4203|4207|4206|4203|4202|11496
1589793600000|2020-05-18 09:20:00|4205|4204|4207|4205|4207|4206|4203|4201|6750
1589793900000|2020-05-18 09:25:00|4208|4206|4203|4201|4210|4207|4202|4201|7282
1589794200000|2020-05-18 09:30:00|4202|4202|4194|4193|4202|4202|4194|4193|7107
1589794500000|2020-05-18 09:35:00|4193|4192|4187|4185|4193|4193|4186|4183|7941
1589794800000|2020-05-18 09:40:00|4186|4184|4188|4186|4190|4189|4186|4184|5330
1589795100000|2020-05-18 09:45:00|4187|4187|4193|4191|4193|4191|4186|4184|9927
1589795400000|2020-05-18 09:50:00|4192|4192|4195|4194|4197|4195|4192|4191|7349
1589795700000|2020-05-18 09:55:00|4196|4193|4194|4193|4199|4196|4192|4191|6306
1589796000000|2020-05-18 10:00:00|4193|4192|4196|4194|4196|4195|4193|4191|3265
1589796300000|2020-05-18 10:05:00|4195|4195|4192|4190|4195|4195|4189|4187|3326
1589796600000|2020-05-18 10:10:00|4193|4191|4191|4189|4193|4191|4189|4187|2594
1589796900000|2020-05-18 10:15:00|4190|4188|4193|4192|4194|4192|4188|4187|5917
1589797200000|2020-05-18 10:20:00|4194|4191|4195|4193|4196|4195|4193|4191|6109
1589797500000|2020-05-18 10:25:00|4194|4192|4191|4189|4194|4192|4190|4188|5609
1589797800000|2020-05-18 10:30:00|4192|4190|4193|4191|4194|4192|4191|4190|2679
1589798100000|2020-05-18 10:35:00|4192|4190|4191|4190|4193|4192|4191|4190|3690
1589798400000|2020-05-18 10:40:00|4192|4189|4192|4190|4193|4192|4189|4187|4617
1589798700000|2020-05-18 10:45:00|4191|4191|4193|4192|4195|4194|4191|4189|4682
1589799000000|2020-05-18 10:50:00|4194|4191|4192|4190|4194|4191|4191|4189|2545
1589799300000|2020-05-18 10:55:00|4193|4191|4199|4197|4199|4197|4193|4191|1996
1589799600000|2020-05-18 11:00:00|4201|4199|4202|4200|4203|4200|4197|4195|3424
1589799900000|2020-05-18 11:05:00|4203|4201|4203|4201|4204|4202|4200|4199|9659
1589800200000|2020-05-18 11:10:00|4202|4200|4202|4200|4206|4203|4200|4198|15851
1589800500000|2020-05-18 11:15:00|4201|4199|4198|4196|4202|4200|4197|4195|6767
1589800800000|2020-05-18 11:20:00|4197|4195|4198|4196|4198|4196|4193|4191|3138
1589801100000|2020-05-18 11:25:00|4199|4197|4202|4200|4202|4200|4199|4197|2493
1589801400000|2020-05-18 11:30:00|4203|4201|4200|4198|4204|4202|4199|4197|7189
1589801700000|2020-05-18 11:35:00|4201|4199|4200|4198|4201|4200|4197|4196|3512
1589802000000|2020-05-18 11:40:00|4199|4197|4200|4197|4203|4201|4198|4197|5866
1589802300000|2020-05-18 11:45:00|4201|4198|4200|4198|4203|4201|4198|4197|6719
1589802600000|2020-05-18 11:50:00|4199|4197|4198|4196|4200|4198|4196|4193|5775
1589802900000|2020-05-18 11:55:00|4199|4197|4200|4198|4200|4198|4196|4194|4369
1589803200000|2020-05-18 12:00:00|4201|4199|4200|4198|4204|4201|4200|4198|8344
1589803500000|2020-05-18 12:05:00|4201|4199|4199|4197|4204|4202|4199|4197|586128
1589803800000|2020-05-18 12:10:00|4200|4198|4205|4203|4206|4203|4200|4197|2777
1589804100000|2020-05-18 12:15:00|4204|4202|4204|4202|4206|4204|4203|4202|8170
1589804400000|2020-05-18 12:20:00|4203|4201|4201|4200|4204|4201|4199|4198|5257
1589804700000|2020-05-18 12:25:00|4202|4201|4206|4204|4207|4205|4199|4198|8405
1589805000000|2020-05-18 12:30:00|4205|4203|4198|4196|4205|4203|4197|4196|14839
1589805300000|2020-05-18 12:35:00|4199|4197|4193|4192|4199|4198|4193|4192|12574
1589805600000|2020-05-18 12:40:00|4194|4193|4198|4196|4199|4198|4193|4193|17624
1589805900000|2020-05-18 12:45:00|4197|4197|4195|4193|4198|4197|4194|4193|12968
1589806200000|2020-05-18 12:50:00|4194|4194|4190|4188|4195|4194|4190|4188|15310
1589806500000|2020-05-18 12:55:00|4189|4187|4196|4194|4196|4194|4188|4186|5258
1589806800000|2020-05-18 13:00:00|4195|4195|4199|4197|4200|4198|4195|4194|12104
1589807100000|2020-05-18 13:05:00|4198|4196|4198|4197|4200|4199|4197|4196|16343
1589807400000|2020-05-18 13:10:00|4197|4196|4202|4201|4203|4201|4196|4195|14171
1589807700000|2020-05-18 13:15:00|4203|4200|4201|4199|4209|4207|4201|4199|13592
1589808000000|2020-05-18 13:20:00|4200|4200|4201|4200|4202|4200|4197|4195|10702
1589808300000|2020-05-18 13:25:00|4202|4201|4199|4198|4203|4202|4197|4196|12997
1589808600000|2020-05-18 13:30:00|4200|4199|4189|4187|4205|4203|4188|4187|35566
1589808900000|2020-05-18 13:35:00|4188|4186|4199|4196|4200|4197|4185|4184|33715
1589809200000|2020-05-18 13:40:00|4197|4195|4199|4197|4203|4202|4196|4194|36582
1589809500000|2020-05-18 13:45:00|4200|4198|4200|4199|4207|4204|4199|4198|12292
1589809800000|2020-05-18 13:50:00|4199|4198|4203|4202|4205|4203|4198|4196|14066
1589810100000|2020-05-18 13:55:00|4202|4201|4197|4195|4203|4201|4195|4194|17231
1589810400000|2020-05-18 14:00:00|4198|4196|4191|4189|4200|4198|4187|4186|27582
1589810700000|2020-05-18 14:05:00|4190|4190|4196|4195|4197|4195|4190|4188|9075
1589811000000|2020-05-18 14:10:00|4197|4196|4209|4207|4209|4207|4195|4193|22238
1589811300000|2020-05-18 14:15:00|4208|4208|4209|4208|4213|4212|4207|4206|31393
1589811600000|2020-05-18 14:20:00|4210|4209|4208|4206|4211|4210|4206|4204|11591
1589811900000|2020-05-18 14:25:00|4207|4205|4206|4204|4212|4210|4205|4203|10887
1589812200000|2020-05-18 14:30:00|4205|4203|4208|4206|4213|4212|4204|4203|23731
1589812500000|2020-05-18 14:35:00|4207|4205|4208|4206|4208|4207|4201|4199|13911
1589812800000|2020-05-18 14:40:00|4207|4205|4209|4207|4212|4210|4206|4204|9252
1589813100000|2020-05-18 14:45:00|4210|4208|4210|4209|4214|4212|4209|4208|17411
1589813400000|2020-05-18 14:50:00|4211|4210|4211|4209|4213|4211|4208|4206|15073
1589813700000|2020-05-18 14:55:00|4210|4210|4215|4213|4215|4213|4209|4208|9461
1589814000000|2020-05-18 15:00:00|4214|4214|4211|4209|4216|4215|4209|4208|30541
1589814300000|2020-05-18 15:05:00|4212|4210|4217|4215|4218|4216|4210|4209|28358
1589814600000|2020-05-18 15:10:00|4216|4214|4219|4217|4219|4217|4211|4209|17133
1589814900000|2020-05-18 15:15:00|4218|4216|4224|4222|4227|4226|4216|4215|48661
1589815200000|2020-05-18 15:20:00|4223|4221|4234|4232|4234|4232|4222|4221|33295
1589815500000|2020-05-18 15:25:00|4233|4231|4234|4231|4243|4241|4230|4229|72164
1589871600000|2020-05-19 07:00:00|4278|4264|4218|4212|4290|4282|4218|4211|91646
1589871900000|2020-05-19 07:05:00|4219|4214|4223|4221|4236|4233|4212|4209|68308
1589872200000|2020-05-19 07:10:00|4224|4222|4218|4215|4230|4226|4210|4208|36284
1589872500000|2020-05-19 07:15:00|4219|4216|4216|4214|4223|4222|4213|4211|18418
1589872800000|2020-05-19 07:20:00|4215|4213|4220|4218|4224|4222|4210|4208|23933
1589873100000|2020-05-19 07:25:00|4219|4219|4217|4216|4220|4219|4213|4211|28934
1589873400000|2020-05-19 07:30:00|4216|4215|4221|4219|4222|4219|4202|4201|42115
1589873700000|2020-05-19 07:35:00|4219|4218|4218|4216|4223|4221|4216|4214|57028
1589874000000|2020-05-19 07:40:00|4217|4217|4213|4210|4220|4218|4207|4206|25084
1589874300000|2020-05-19 07:45:00|4214|4211|4216|4215|4217|4216|4208|4207|11484
1589874600000|2020-05-19 07:50:00|4217|4216|4202|4200|4221|4219|4201|4199|34269
1589874900000|2020-05-19 07:55:00|4203|4199|4208|4206|4213|4211|4201|4199|30547
1589875200000|2020-05-19 08:00:00|4207|4205|4214|4212|4214|4213|4204|4202|13293
1589875500000|2020-05-19 08:05:00|4213|4213|4213|4211|4214|4213|4209|4208|13884
1589875800000|2020-05-19 08:10:00|4214|4212|4221|4220|4221|4220|4211|4209|17443
1589876100000|2020-05-19 08:15:00|4220|4219|4223|4221|4224|4223|4214|4213|33973
1589876400000|2020-05-19 08:20:00|4222|4222|4213|4211|4222|4222|4211|4210|21347
1589876700000|2020-05-19 08:25:00|4214|4210|4206|4204|4214|4211|4205|4203|13439
1589877000000|2020-05-19 08:30:00|4205|4203|4214|4213|4214|4213|4202|4199|18388
1589877300000|2020-05-19 08:35:00|4215|4212|4213|4210|4219|4215|4207|4206|12485
1589877600000|2020-05-19 08:40:00|4212|4209|4212|4210|4214|4212|4210|4208|5330
1589877900000|2020-05-19 08:45:00|4211|4209|4208|4206|4211|4210|4206|4205|6805
1589878200000|2020-05-19 08:50:00|4207|4205|4213|4212|4214|4212|4204|4203|12775
1589878500000|2020-05-19 08:55:00|4212|4211|4215|4213|4215|4213|4210|4208|8857
1589878800000|2020-05-19 09:00:00|4216|4212|4209|4207|4217|4215|4209|4207|8967
1589879100000|2020-05-19 09:05:00|4208|4208|4211|4209|4211|4210|4207|4205|10530
1589879400000|2020-05-19 09:10:00|4210|4208|4210|4207|4213|4211|4208|4206|6373
1589879700000|2020-05-19 09:15:00|4209|4208|4207|4206|4212|4211|4207|4206|4850
1589880000000|2020-05-19 09:20:00|4208|4207|4197|4195|4208|4207|4196|4193|8303
1589880300000|2020-05-19 09:25:00|4198|4194|4200|4198|4200|4199|4193|4191|8126
1589880600000|2020-05-19 09:30:00|4199|4197|4199|4197|4203|4202|4194|4193|16607
1589880900000|2020-05-19 09:35:00|4198|4198|4200|4198|4201|4200|4197|4195|7385
1589881200000|2020-05-19 09:40:00|4201|4199|4200|4198|4205|4204|4199|4197|23403
1589881500000|2020-05-19 09:45:00|4199|4199|4192|4191|4199|4199|4191|4190|34212
1589881800000|2020-05-19 09:50:00|4193|4192|4194|4193|4195|4193|4189|4188|22966
1589882100000|2020-05-19 09:55:00|4195|4194|4195|4193|4197|4196|4192|4191|27875
1589882400000|2020-05-19 10:00:00|4194|4192|4195|4194|4196|4195|4190|4188|10904
1589882700000|2020-05-19 10:05:00|4194|4193|4196|4195|4197|4196|4193|4191|13660
1589883000000|2020-05-19 10:10:00|4197|4196|4196|4194|4200|4197|4194|4191|8748
1589883300000|2020-05-19 10:15:00|4195|4195|4195|4194|4198|4197|4195|4194|8992
1589883600000|2020-05-19 10:20:00|4196|4195|4190|4188|4198|4196|4190|4188|10853
1589883900000|2020-05-19 10:25:00|4189|4189|4200|4198|4200|4199|4189|4188|9841
1589884200000|2020-05-19 10:30:00|4199|4197|4201|4200|4201|4200|4197|4196|14416
1589884500000|2020-05-19 10:35:00|4200|4199|4197|4195|4202|4201|4197|4195|24921
1589884800000|2020-05-19 10:40:00|4198|4196|4197|4196|4200|4199|4195|4193|17555
1589885100000|2020-05-19 10:45:00|4196|4195|4196|4195|4198|4197|4192|4191|22019
1589885400000|2020-05-19 10:50:00|4197|4194|4198|4197|4200|4199|4195|4194|7413
1589885700000|2020-05-19 10:55:00|4197|4196|4198|4196|4200|4198|4196|4195|19512
1589886000000|2020-05-19 11:00:00|4197|4195|4196|4195|4198|4195|4195|4193|7307
1589886300000|2020-05-19 11:05:00|4195|4194|4191|4189|4197|4195|4191|4189|7981
1589886600000|2020-05-19 11:10:00|4190|4190|4181|4180|4191|4190|4181|4180|11295
1589886900000|2020-05-19 11:15:00|4180|4179|4180|4178|4181|4179|4172|4171|28857
1589887200000|2020-05-19 11:20:00|4181|4179|4190|4188|4192|4191|4181|4178|22859
1589887500000|2020-05-19 11:25:00|4191|4189|4186|4185|4195|4194|4186|4185|9296
1589887800000|2020-05-19 11:30:00|4185|4184|4188|4186|4188|4187|4184|4183|9779
1589888100000|2020-05-19 11:35:00|4187|4185|4182|4180|4188|4186|4182|4180|8735
1589888400000|2020-05-19 11:40:00|4181|4179|4178|4176|4182|4180|4177|4175|24305
1589888700000|2020-05-19 11:45:00|4177|4175|4183|4181|4183|4182|4176|4174|24337
1589889000000|2020-05-19 11:50:00|4182|4180|4180|4178|4182|4180|4178|4177|30177
1589889300000|2020-05-19 11:55:00|4179|4179|4177|4175|4179|4179|4175|4173|12055
1589889600000|2020-05-19 12:00:00|4178|4176|4176|4174|4180|4179|4175|4173|11882
1589889900000|2020-05-19 12:05:00|4175|4173|4177|4176|4177|4176|4172|4171|14331
1589890200000|2020-05-19 12:10:00|4178|4177|4180|4178|4183|4182|4177|4175|21409
1589890500000|2020-05-19 12:15:00|4181|4179|4181|4179|4181|4180|4179|4178|12907
1589890800000|2020-05-19 12:20:00|4180|4180|4178|4177|4182|4181|4177|4176|12418
1589891100000|2020-05-19 12:25:00|4179|4178|4174|4173|4180|4179|4174|4172|15076
1589891400000|2020-05-19 12:30:00|4175|4172|4174|4172|4177|4176|4173|4172|18907
1589891700000|2020-05-19 12:35:00|4173|4171|4171|4170|4175|4173|4169|4167|14045
1589892000000|2020-05-19 12:40:00|4172|4169|4171|4170|4172|4171|4168|4167|7981
1589892300000|2020-05-19 12:45:00|4170|4169|4170|4168|4175|4173|4168|4167|14334
1589892600000|2020-05-19 12:50:00|4169|4167|4168|4167|4173|4172|4168|4167|13666
1589892900000|2020-05-19 12:55:00|4169|4168|4167|4164|4176|4175|4167|4164|15043
1589893200000|2020-05-19 13:00:00|4166|4163|4161|4160|4166|4163|4159|4158|20343
1589893500000|2020-05-19 13:05:00|4162|4159|4160|4158|4162|4160|4157|4156|13262
1589893800000|2020-05-19 13:10:00|4159|4157|4158|4156|4162|4160|4158|4156|6742
1589894100000|2020-05-19 13:15:00|4157|4157|4157|4155|4158|4157|4154|4153|14780
1589894400000|2020-05-19 13:20:00|4156|4156|4154|4152|4157|4156|4152|4151|18816
1589894700000|2020-05-19 13:25:00|4153|4151|4151|4149|4157|4155|4147|4146|14275
1589895000000|2020-05-19 13:30:00|4152|4150|4153|4151|4156|4155|4144|4143|38759
1589895300000|2020-05-19 13:35:00|4152|4150|4156|4154|4158|4157|4151|4149|37063
1589895600000|2020-05-19 13:40:00|4155|4155|4152|4150|4156|4155|4148|4147|54404
1589895900000|2020-05-19 13:45:00|4151|4151|4150|4149|4153|4152|4142|4139|60560
1589896200000|2020-05-19 13:50:00|4151|4148|4144|4142|4151|4150|4143|4142|20330
1589896500000|2020-05-19 13:55:00|4143|4143|4138|4136|4146|4145|4138|4136|42540
1589896800000|2020-05-19 14:00:00|4137|4135|4147|4145|4151|4149|4136|4135|27502
1589897100000|2020-05-19 14:05:00|4146|4144|4136|4135|4146|4145|4135|4133|42299
1589897400000|2020-05-19 14:10:00|4137|4136|4138|4137|4143|4142|4136|4135|26368
1589897700000|2020-05-19 14:15:00|4139|4138|4144|4143|4145|4143|4136|4135|21769
1589898000000|2020-05-19 14:20:00|4143|4142|4141|4139|4145|4144|4139|4138|23566
1589898300000|2020-05-19 14:25:00|4140|4138|4139|4137|4140|4139|4134|4132|19720
1589898600000|2020-05-19 14:30:00|4140|4138|4136|4134|4142|4141|4134|4132|27098
1589898900000|2020-05-19 14:35:00|4137|4135|4138|4137|4141|4140|4132|4131|58009
1589899200000|2020-05-19 14:40:00|4139|4136|4134|4133|4139|4136|4130|4129|48825
1589899500000|2020-05-19 14:45:00|4133|4132|4143|4141|4144|4142|4131|4130|39562
1589899800000|2020-05-19 14:50:00|4142|4140|4146|4144|4148|4147|4141|4140|24645
1589900100000|2020-05-19 14:55:00|4147|4145|4146|4144|4152|4151|4145|4144|26130
1589900400000|2020-05-19 15:00:00|4145|4143|4140|4139|4145|4144|4138|4137|48698
1589900700000|2020-05-19 15:05:00|4141|4140|4139|4137|4141|4140|4135|4133|31204
1589901000000|2020-05-19 15:10:00|4140|4138|4138|4137|4141|4139|4135|4134|25713
1589901300000|2020-05-19 15:15:00|4137|4136|4137|4136|4139|4138|4134|4132|41297
1589901600000|2020-05-19 15:20:00|4136|4135|4136|4134|4139|4138|4135|4134|41872
1589901900000|2020-05-19 15:25:00|4135|4133|4133|4131|4137|4136|4131|4128|94622
1589958000000|2020-05-20 07:00:00|4117|4108|4127|4122|4131|4128|4110|4108|22007
1589958300000|2020-05-20 07:05:00|4128|4123|4119|4118|4133|4129|4106|4105|37569
1589958600000|2020-05-20 07:10:00|4120|4119|4134|4131|4135|4133|4119|4118|12586
1589958900000|2020-05-20 07:15:00|4135|4132|4134|4133|4137|4134|4128|4126|16005
1589959200000|2020-05-20 07:20:00|4135|4132|4131|4129|4141|4139|4131|4127|20408
1589959500000|2020-05-20 07:25:00|4132|4130|4137|4134|4141|4140|4131|4129|14386
1589959800000|2020-05-20 07:30:00|4136|4133|4138|4135|4140|4138|4133|4131|16086
1589960100000|2020-05-20 07:35:00|4139|4136|4148|4147|4153|4152|4138|4135|20310
1589960400000|2020-05-20 07:40:00|4149|4146|4155|4154|4159|4158|4148|4146|15683
1589960700000|2020-05-20 07:45:00|4156|4153|4138|4136|4157|4155|4138|4136|12046
1589961000000|2020-05-20 07:50:00|4139|4135|4160|4158|4160|4159|4139|4135|15714
1589961300000|2020-05-20 07:55:00|4161|4157|4166|4164|4168|4166|4158|4157|18991
1589961600000|2020-05-20 08:00:00|4165|4163|4161|4160|4170|4168|4159|4158|37703
1589961900000|2020-05-20 08:05:00|4162|4159|4163|4161|4167|4165|4153|4152|26794
1589962200000|2020-05-20 08:10:00|4162|4162|4165|4163|4167|4165|4162|4160|15540
1589962500000|2020-05-20 08:15:00|4166|4164|4159|4157|4167|4166|4155|4154|22127
1589962800000|2020-05-20 08:20:00|4160|4158|4165|4164|4169|4167|4159|4158|19900
1589963100000|2020-05-20 08:25:00|4166|4165|4168|4166|4177|4175|4165|4163|15033
1589963400000|2020-05-20 08:30:00|4169|4167|4168|4166|4173|4171|4165|4164|26952
1589963700000|2020-05-20 08:35:00|4169|4167|4178|4176|4179|4178|4169|4167|16180
1589964000000|2020-05-20 08:40:00|4177|4175|4164|4162|4177|4175|4162|4161|11899
1589964300000|2020-05-20 08:45:00|4163|4161|4162|4161|4168|4166|4161|4160|7086
1589964600000|2020-05-20 08:50:00|4161|4160|4155|4153|4163|4161|4154|4153|42543
1589964900000|2020-05-20 08:55:00|4154|4152|4147|4145|4154|4153|4144|4143|21004
1589965200000|2020-05-20 09:00:00|4148|4146|4152|4149|4153|4149|4136|4135|22998
1589965500000|2020-05-20 09:05:00|4151|4148|4154|4153|4155|4153|4149|4148|12201
1589965800000|2020-05-20 09:10:00|4155|4154|4148|4146|4155|4154|4147|4145|18639
1589966100000|2020-05-20 09:15:00|4147|4145|4143|4141|4150|4148|4142|4141|8760
1589966400000|2020-05-20 09:20:00|4142|4142|4145|4143|4146|4144|4142|4141|4802
1589966700000|2020-05-20 09:25:00|4146|4144|4143|4141|4147|4145|4141|4140|14904
1589967000000|2020-05-20 09:30:00|4142|4140|4136|4135|4142|4140|4136|4135|13912
1589967300000|2020-05-20 09:35:00|4137|4136|4132|4130|4139|4137|4131|4130|14211
1589967600000|2020-05-20 09:40:00|4133|4131|4136|4134|4137|4134|4128|4127|11496
1589967900000|2020-05-20 09:45:00|4137|4135|4131|4129|4137|4136|4129|4127|10490
1589968200000|2020-05-20 09:50:00|4132|4130|4134|4132|4134|4133|4130|4129|11262
1589968500000|2020-05-20 09:55:00|4133|4131|4136|4133|4138|4136|4129|4128|13114
1589968800000|2020-05-20 10:00:00|4135|4134|4125|4123|4135|4135|4124|4123|12625
1589969100000|2020-05-20 10:05:00|4126|4124|4133|4131|4133|4131|4123|4122|4826
1589969400000|2020-05-20 10:10:00|4132|4130|4135|4133|4138|4135|4132|4130|5323
1589969700000|2020-05-20 10:15:00|4134|4134|4137|4135|4137|4135|4132|4131|3553
1589970000000|2020-05-20 10:20:00|4138|4136|4136|4134|4140|4138|4134|4133|7606
1589970300000|2020-05-20 10:25:00|4137|4135|4133|4131|4137|4135|4132|4131|14604
1589970600000|2020-05-20 10:30:00|4132|4132|4129|4127|4135|4133|4126|4125|9743
1589970900000|2020-05-20 10:35:00|4128|4128|4126|4124|4128|4128|4125|4124|9829
1589971200000|2020-05-20 10:40:00|4125|4123|4124|4122|4127|4125|4122|4121|9754
1589971500000|2020-05-20 10:45:00|4125|4123|4126|4125|4127|4126|4123|4122|4335
1589971800000|2020-05-20 10:50:00|4127|4126|4132|4130|4132|4130|4127|4125|15176
1589972100000|2020-05-20 10:55:00|4131|4129|4126|4125|4131|4130|4126|4125|11095
1589972400000|2020-05-20 11:00:00|4131|4128|4129|4127|4132|4130|4124|4123|14498
1589972700000|2020-05-20 11:05:00|4128|4126|4122|4120|4128|4126|4120|4118|20499
1589973000000|2020-05-20 11:10:00|4121|4121|4120|4118|4122|4121|4117|4116|5500
1589973300000|2020-05-20 11:15:00|4121|4119|4117|4116|4122|4121|4117|4116|6177
1589973600000|2020-05-20 11:20:00|4116|4115|4120|4118|4121|4119|4113|4112|6460
1589973900000|2020-05-20 11:25:00|4119|4117|4128|4126|4128|4126|4119|4117|11120
1589974200000|2020-05-20 11:30:00|4127|4125|4127|4125|4130|4127|4123|4121|5794
1589974500000|2020-05-20 11:35:00|4126|4126|4125|4123|4126|4126|4122|4121|6041
1589974800000|2020-05-20 11:40:00|4124|4122|4125|4123|4126|4124|4123|4121|273888
1589975100000|2020-05-20 11:45:00|4124|4122|4121|4119|4126|4123|4121|4119|8283
1589975400000|2020-05-20 11:50:00|4120|4118|4127|4125|4127|4125|4119|4118|15176
1589975700000|2020-05-20 11:55:00|4128|4126|4129|4127|4130|4129|4127|4125|19815
1589976000000|2020-05-20 12:00:00|4130|4128|4127|4126|4131|4129|4126|4125|4247
1589976300000|2020-05-20 12:05:00|4128|4127|4130|4128|4130|4128|4127|4126|8298
1589976600000|2020-05-20 12:10:00|4129|4127|4132|4130|4132|4131|4127|4126|7759
1589976900000|2020-05-20 12:15:00|4131|4129|4128|4127|4132|4131|4128|4127|7939
1589977200000|2020-05-20 12:20:00|4129|4126|4127|4125|4129|4127|4124|4122|9193
1589977500000|2020-05-20 12:25:00|4126|4124|4128|4127|4130|4129|4125|4123|7589
1589977800000|2020-05-20 12:30:00|4127|4126|4129|4127|4132|4130|4127|4125|7304
1589978100000|2020-05-20 12:35:00|4128|4126|4128|4126|4129|4127|4125|4124|8109
1589978400000|2020-05-20 12:40:00|4127|4125|4128|4126|4128|4127|4126|4125|8867
1589978700000|2020-05-20 12:45:00|4127|4125|4127|4125|4127|4126|4124|4123|4970
1589979000000|2020-05-20 12:50:00|4128|4126|4130|4128|4130|4128|4126|4125|7074
1589979300000|2020-05-20 12:55:00|4131|4129|4131|4129|4133|4131|4130|4129|7346
1589979600000|2020-05-20 13:00:00|4130|4128|4125|4124|4134|4132|4125|4124|13026
1589979900000|2020-05-20 13:05:00|4124|4123|4126|4124|4126|4124|4122|4121|15238
1589980200000|2020-05-20 13:10:00|4127|4125|4133|4131|4134|4132|4126|4124|9948
1589980500000|2020-05-20 13:15:00|4132|4130|4125|4123|4134|4132|4124|4123|10224
1589980800000|2020-05-20 13:20:00|4124|4122|4128|4126|4128|4126|4122|4121|20736
1589981100000|2020-05-20 13:25:00|4129|4127|4128|4127|4129|4128|4125|4124|23399
1589981400000|2020-05-20 13:30:00|4127|4126|4122|4120|4128|4127|4122|4120|55007
1589981700000|2020-05-20 13:35:00|4121|4121|4124|4123|4125|4123|4119|4118|31032
1589982000000|2020-05-20 13:40:00|4123|4122|4124|4122|4125|4123|4118|4116|22268
1589982300000|2020-05-20 13:45:00|4123|4121|4123|4122|4125|4124|4120|4118|15645
1589982600000|2020-05-20 13:50:00|4124|4121|4122|4120|4126|4125|4120|4119|19844
1589982900000|2020-05-20 13:55:00|4121|4119|4127|4125|4128|4127|4120|4119|12560
1589983200000|2020-05-20 14:00:00|4126|4126|4128|4127|4131|4129|4125|4123|26482
1589983500000|2020-05-20 14:05:00|4129|4128|4132|4130|4132|4131|4124|4123|19472
1589983800000|2020-05-20 14:10:00|4131|4129|4133|4131|4135|4134|4128|4127|39705
1589984100000|2020-05-20 14:15:00|4132|4132|4137|4136|4138|4137|4130|4128|39990
1589984400000|2020-05-20 14:20:00|4138|4137|4138|4137|4143|4141|4135|4134|47361
1589984700000|2020-05-20 14:25:00|4139|4138|4141|4140|4142|4141|4138|4137|29590
1589985000000|2020-05-20 14:30:00|4140|4139|4133|4132|4140|4139|4132|4131|44082
1589985300000|2020-05-20 14:35:00|4134|4133|4137|4136|4139|4138|4132|4131|48783
1589985600000|2020-05-20 14:40:00|4138|4137|4138|4137|4143|4142|4137|4136|37235
1589985900000|2020-05-20 14:45:00|4139|4138|4139|4138|4144|4143|4139|4137|23433
1589986200000|2020-05-20 14:50:00|4140|4139|4145|4144|4145|4144|4139|4138|14110
1589986500000|2020-05-20 14:55:00|4146|4145|4148|4147|4151|4149|4143|4142|37285
1589986800000|2020-05-20 15:00:00|4149|4148|4152|4150|4154|4153|4146|4144|28286
1589987100000|2020-05-20 15:05:00|4151|4151|4153|4152|4158|4157|4151|4150|629540
1589987400000|2020-05-20 15:10:00|4154|4153|4156|4155|4157|4155|4152|4150|21286
1589987700000|2020-05-20 15:15:00|4157|4156|4163|4162|4165|4163|4156|4155|28132
1589988000000|2020-05-20 15:20:00|4162|4161|4157|4156|4162|4161|4156|4154|33998
1589988300000|2020-05-20 15:25:00|4158|4155|4162|4160|4163|4161|4153|4152|93824
1590044400000|2020-05-21 07:00:00|4156|4143|4160|4157|4160|4157|4142|4136|26583
1590044700000|2020-05-21 07:05:00|4159|4154|4151|4149|4164|4161|4149|4148|61880
1590045000000|2020-05-21 07:10:00|4152|4150|4152|4150|4160|4157|4149|4147|13569
1590045300000|2020-05-21 07:15:00|4151|4151|4143|4141|4153|4151|4142|4140|10506
1590045600000|2020-05-21 07:20:00|4144|4142|4146|4144|4149|4147|4142|4140|6836
1590045900000|2020-05-21 07:25:00|4145|4143|4150|4148|4152|4151|4145|4143|24160
1590046200000|2020-05-21 07:30:00|4149|4147|4149|4148|4152|4150|4146|4145|12220
1590046500000|2020-05-21 07:35:00|4150|4149|4150|4149|4152|4151|4148|4146|7491
1590046800000|2020-05-21 07:40:00|4151|4150|4147|4146|4151|4150|4145|4144|5752
1590047100000|2020-05-21 07:45:00|4146|4144|4150|4148|4152|4150|4146|4144|8556
1590047400000|2020-05-21 07:50:00|4149|4147|4147|4146|4149|4148|4146|4144|6198
1590047700000|2020-05-21 07:55:00|4146|4145|4149|4147|4149|4147|4145|4143|4242
1590048000000|2020-05-21 08:00:00|4150|4148|4149|4146|4152|4151|4148|4146|6874
1590048300000|2020-05-21 08:05:00|4148|4147|4144|4143|4149|4147|4143|4141|10949
1590048600000|2020-05-21 08:10:00|4145|4142|4147|4145|4150|4149|4144|4142|5686
1590048900000|2020-05-21 08:15:00|4146|4146|4147|4144|4147|4146|4145|4143|5200
1590049200000|2020-05-21 08:20:00|4146|4143|4145|4143|4146|4145|4143|4141|3901
1590049500000|2020-05-21 08:25:00|4144|4142|4143|4141|4144|4142|4140|4138|7105
1590049800000|2020-05-21 08:30:00|4142|4140|4145|4143|4147|4146|4141|4140|23162
1590050100000|2020-05-21 08:35:00|4146|4144|4146|4144|4146|4145|4144|4143|14202
1590050400000|2020-05-21 08:40:00|4145|4143|4146|4144|4146|4145|4142|4141|12943
1590050700000|2020-05-21 08:45:00|4145|4145|4146|4144|4146|4145|4144|4142|8510
1590051000000|2020-05-21 08:50:00|4145|4143|4142|4140|4145|4143|4141|4140|3484
1590051300000|2020-05-21 08:55:00|4141|4141|4142|4140|4142|4141|4138|4137|4849
1590051600000|2020-05-21 09:00:00|4141|4141|4141|4138|4142|4141|4139|4136|6226
1590051900000|2020-05-21 09:05:00|4140|4139|4138|4136|4141|4140|4137|4136|2413
1590052200000|2020-05-21 09:10:00|4137|4137|4138|4136|4141|4139|4137|4136|3662
1590052500000|2020-05-21 09:15:00|4137|4135|4131|4128|4137|4135|4131|4128|2891
1590052800000|2020-05-21 09:20:00|4130|4129|4134|4132|4134|4132|4129|4127|3251
1590053100000|2020-05-21 09:25:00|4135|4133|4142|4140|4145|4143|4135|4133|5507
1590053400000|2020-05-21 09:30:00|4143|4141|4140|4138|4144|4142|4140|4138|5432
1590053700000|2020-05-21 09:35:00|4141|4139|4138|4136|4143|4142|4138|4136|4112
1590054000000|2020-05-21 09:40:00|4137|4135|4134|4132|4138|4136|4133|4132|4543
1590054300000|2020-05-21 09:45:00|4133|4131|4130|4127|4134|4131|4129|4127|2622
1590054600000|2020-05-21 09:50:00|4128|4128|4131|4129|4131|4130|4128|4127|5701
1590054900000|2020-05-21 09:55:00|4130|4130|4131|4129|4131|4130|4129|4128|11478
1590055200000|2020-05-21 10:00:00|4130|4128|4130|4128|4132|4130|4130|4128|31929
1590055500000|2020-05-21 10:05:00|4131|4129|4131|4129|4131|4130|4130|4128|10191
1590055800000|2020-05-21 10:10:00|4132|4130|4131|4129|4132|4131|4130|4129|26247
1590056100000|2020-05-21 10:15:00|4130|4130|4130|4128|4131|4130|4129|4128|11578
1590056400000|2020-05-21 10:20:00|4129|4127|4131|4129|4131|4130|4127|4126|6417
1590056700000|2020-05-21 10:25:00|4130|4128|4131|4129|4131|4130|4129|4128|5623
1590057000000|2020-05-21 10:30:00|4132|4130|4133|4131|4133|4131|4130|4128|5636
1590057300000|2020-05-21 10:35:00|4134|4132|4140|4138|4140|4138|4134|4132|2373
1590057600000|2020-05-21 10:40:00|4139|4137|4138|4136|4140|4138|4137|4136|11825
1590057900000|2020-05-21 10:45:00|4137|4135|4138|4136|4138|4136|4135|4133|2230
1590058200000|2020-05-21 10:50:00|4139|4137|4137|4136|4139|4137|4137|4135|8412
1590058500000|2020-05-21 10:55:00|4136|4135|4135|4134|4138|4137|4135|4134|5612
1590058800000|2020-05-21 11:00:00|4141|4138|4143|4141|4144|4142|4140|4138|4187
1590059100000|2020-05-21 11:05:00|4142|4140|4141|4139|4142|4141|4140|4138|10301
1590059400000|2020-05-21 11:10:00|4140|4140|4142|4140|4144|4142|4140|4138|17904
1590059700000|2020-05-21 11:15:00|4143|4141|4142|4140|4144|4142|4141|4140|2139
1590060000000|2020-05-21 11:20:00|4141|4139|4141|4139|4142|4141|4140|4138|20063
1590060300000|2020-05-21 11:25:00|4140|4138|4140|4138|4141|4140|4139|4138|5830
1590060600000|2020-05-21 11:30:00|4139|4137|4140|4139|4140|4139|4138|4137|3675
1590060900000|2020-05-21 11:35:00|4141|4140|4141|4139|4141|4140|4140|4139|7810
1590061200000|2020-05-21 11:40:00|4140|4140|4140|4138|4141|4140|4139|4138|3026
1590061500000|2020-05-21 11:45:00|4139|4137|4140|4138|4141|4140|4138|4136|8768
1590061800000|2020-05-21 11:50:00|4141|4139|4142|4139|4142|4140|4140|4139|6479
1590062100000|2020-05-21 11:55:00|4141|4140|4140|4138|4142|4141|4140|4138|8541
1590062400000|2020-05-21 12:00:00|4141|4139|4141|4139|4142|4141|4140|4139|4080
1590062700000|2020-05-21 12:05:00|4142|4140|4142|4139|4143|4142|4140|4139|31173
1590063000000|2020-05-21 12:10:00|4143|4140|4141|4139|4144|4143|4141|4139|38090
1590063300000|2020-05-21 12:15:00|4140|4138|4141|4139|4142|4140|4139|4138|12090
1590063600000|2020-05-21 12:20:00|4140|4140|4150|4147|4150|4147|4140|4139|4422
1590063900000|2020-05-21 12:25:00|4149|4146|4147|4145|4149|4147|4146|4145|2762
1590064200000|2020-05-21 12:30:00|4148|4146|4153|4151|4153|4151|4147|4146|3875
1590064500000|2020-05-21 12:35:00|4154|4152|4162|4160|4163|4162|4154|4152|353810
1590064800000|2020-05-21 12:40:00|4161|4161|4159|4157|4161|4161|4158|4156|3990
1590065100000|2020-05-21 12:45:00|4158|4158|4163|4162|4169|4167|4158|4158|8489
1590065400000|2020-05-21 12:50:00|4162|4161|4160|4158|4163|4161|4158|4156|3081
1590065700000|2020-05-21 12:55:00|4159|4157|4155|4153|4160|4158|4155|4153|6090
1590066000000|2020-05-21 13:00:00|4154|4154|4153|4152|4155|4154|4152|4150|10706
1590066300000|2020-05-21 13:05:00|4154|4153|4153|4152|4155|4153|4153|4152|17677
1590066600000|2020-05-21 13:10:00|4154|4153|4155|4154|4163|4160|4153|4152|43150
1590066900000|2020-05-21 13:15:00|4156|4155|4155|4154|4158|4156|4154|4153|16429
1590067200000|2020-05-21 13:20:00|4156|4155|4156|4154|4158|4156|4155|4153|30595
1590067500000|2020-05-21 13:25:00|4157|4155|4156|4154|4159|4157|4154|4153|27644
1590067800000|2020-05-21 13:30:00|4155|4153|4153|4151|4155|4154|4148|4146|1316096
1590068100000|2020-05-21 13:35:00|4152|4150|4151|4149|4152|4151|4148|4147|19874
1590068400000|2020-05-21 13:40:00|4150|4148|4154|4152|4154|4152|4147|4146|9982
1590068700000|2020-05-21 13:45:00|4153|4153|4151|4149|4154|4153|4151|4149|31133
1590069000000|2020-05-21 13:50:00|4152|4150|4152|4150|4157|4156|4149|4146|15572
1590069300000|2020-05-21 13:55:00|4153|4151|4150|4148|4154|4152|4149|4148|24715
1590069600000|2020-05-21 14:00:00|4151|4149|4146|4144|4152|4150|4146|4144|17701
1590069900000|2020-05-21 14:05:00|4147|4145|4143|4141|4150|4148|4143|4141|23823
1590070200000|2020-05-21 14:10:00|4144|4142|4143|4141|4144|4143|4142|4140|7981
1590070500000|2020-05-21 14:15:00|4142|4142|4143|4141|4145|4144|4141|4140|23843
1590070800000|2020-05-21 14:20:00|4144|4142|4145|4144|4146|4145|4141|4140|23197
1590071100000|2020-05-21 14:25:00|4144|4143|4144|4142|4146|4145|4142|4141|32556
1590071400000|2020-05-21 14:30:00|4143|4141|4143|4141|4146|4145|4139|4138|29209
1590071700000|2020-05-21 14:35:00|4142|4142|4144|4143|4144|4143|4140|4138|19939
1590072000000|2020-05-21 14:40:00|4145|4142|4147|4146|4149|4148|4140|4139|104184
1590072300000|2020-05-21 14:45:00|4148|4145|4144|4143|4148|4146|4143|4142|30304
1590072600000|2020-05-21 14:50:00|4145|4144|4142|4141|4145|4144|4141|4140|33731
1590072900000|2020-05-21 14:55:00|4141|4140|4140|4138|4143|4141|4139|4138|24466
1590073200000|2020-05-21 15:00:00|4139|4137|4146|4144|4148|4147|4138|4136|107577
1590073500000|2020-05-21 15:05:00|4145|4145|4144|4142|4145|4145|4142|4140|14647
1590073800000|2020-05-21 15:10:00|4143|4141|4144|4143|4146|4145|4141|4140|17374
1590074100000|2020-05-21 15:15:00|4143|4142|4140|4139|4145|4144|4137|4136|21224
1590074400000|2020-05-21 15:20:00|4141|4140|4135|4133|4141|4140|4134|4132|22650
1590074700000|2020-05-21 15:25:00|4134|4132|4132|4129|4134|4132|4124|4123|22088
1590130800000|2020-05-22 07:00:00|4087|4073|4070|4067|4089|4084|4065|4061|28680
1590131100000|2020-05-22 07:05:00|4069|4066|4063|4061|4075|4073|4058|4055|16372
1590131400000|2020-05-22 07:10:00|4062|4060|4074|4071|4081|4079|4062|4060|11474
1590131700000|2020-05-22 07:15:00|4073|4070|4074|4072|4079|4078|4069|4067|32337
1590132000000|2020-05-22 07:20:00|4075|4073|4074|4071|4085|4082|4074|4071|11582
1590132300000|2020-05-22 07:25:00|4073|4070|4078|4074|4078|4076|4071|4069|8103
1590132600000|2020-05-22 07:30:00|4079|4075|4079|4076|4083|4082|4074|4072|8869
1590132900000|2020-05-22 07:35:00|4078|4075|4078|4076|4080|4079|4075|4074|10481
1590133200000|2020-05-22 07:40:00|4079|4075|4066|4064|4079|4075|4066|4064|11543
1590133500000|2020-05-22 07:45:00|4065|4063|4064|4062|4069|4067|4062|4061|17602
1590133800000|2020-05-22 07:50:00|4063|4063|4057|4055|4065|4064|4051|4050|12876
1590134100000|2020-05-22 07:55:00|4056|4054|4053|4051|4060|4058|4053|4051|11188
1590134400000|2020-05-22 08:00:00|4054|4052|4053|4051|4056|4054|4052|4051|37076
1590134700000|2020-05-22 08:05:00|4052|4050|4063|4061|4063|4062|4051|4050|35416
1590135000000|2020-05-22 08:10:00|4064|4062|4062|4060|4064|4062|4059|4058|6355
1590135300000|2020-05-22 08:15:00|4061|4059|4067|4065|4069|4067|4060|4059|11752
1590135600000|2020-05-22 08:20:00|4068|4066|4079|4077|4079|4078|4068|4066|25125
1590135900000|2020-05-22 08:25:00|4078|4078|4076|4074|4080|4079|4075|4074|14747
1590136200000|2020-05-22 08:30:00|4077|4075|4083|4080|4085|4083|4076|4074|7735
1590136500000|2020-05-22 08:35:00|4082|4081|4078|4077|4082|4081|4078|4077|11826
1590136800000|2020-05-22 08:40:00|4079|4078|4081|4079|4083|4082|4079|4077|10559
1590137100000|2020-05-22 08:45:00|4082|4080|4080|4078|4083|4082|4079|4078|8485
1590137400000|2020-05-22 08:50:00|4081|4079|4074|4072|4082|4080|4074|4072|10682
1590137700000|2020-05-22 08:55:00|4073|4073|4079|4077|4079|4078|4072|4070|7909
1590138000000|2020-05-22 09:00:00|4078|4076|4075|4073|4081|4079|4074|4072|9191
1590138300000|2020-05-22 09:05:00|4076|4074|4078|4077|4078|4077|4075|4074|3436
1590138600000|2020-05-22 09:10:00|4077|4076|4074|4072|4077|4076|4072|4071|6287
1590138900000|2020-05-22 09:15:00|4075|4073|4071|4070|4076|4075|4071|4069|6053
1590139200000|2020-05-22 09:20:00|4072|4069|4070|4068|4072|4070|4067|4064|16967
1590139500000|2020-05-22 09:25:00|4071|4069|4071|4069|4072|4070|4067|4065|25302
1590139800000|2020-05-22 09:30:00|4070|4070|4072|4070|4073|4071|4068|4067|7163
1590140100000|2020-05-22 09:35:00|4073|4071|4071|4069|4073|4071|4070|4069|4295
1590140400000|2020-05-22 09:40:00|4072|4070|4073|4071|4075|4073|4070|4068|11854
1590140700000|2020-05-22 09:45:00|4074|4072|4078|4076|4079|4077|4073|4072|14289
1590141000000|2020-05-22 09:50:00|4077|4075|4071|4069|4077|4075|4069|4068|24113
1590141300000|2020-05-22 09:55:00|4070|4070|4073|4071|4074|4073|4070|4070|6547
1590141600000|2020-05-22 10:00:00|4074|4072|4076|4074|4078|4077|4072|4071|7849
1590141900000|2020-05-22 10:05:00|4075|4073|4073|4071|4076|4074|4072|4071|8498
1590142200000|2020-05-22 10:10:00|4074|4072|4078|4076|4078|4076|4073|4072|25341
1590142500000|2020-05-22 10:15:00|4077|4075|4082|4079|4084|4082|4077|4075|4470
1590142800000|2020-05-22 10:20:00|4081|4080|4078|4076|4081|4080|4077|4076|5511
1590143100000|2020-05-22 10:25:00|4077|4075|4079|4077|4080|4078|4077|4075|5162
1590143400000|2020-05-22 10:30:00|4080|4078|4087|4085|4088|4086|4079|4078|7357
1590143700000|2020-05-22 10:35:00|4086|4084|4089|4087|4089|4087|4086|4084|6303
1590144000000|2020-05-22 10:40:00|4090|4086|4084|4082|4091|4089|4083|4082|11118
1590144300000|2020-05-22 10:45:00|4083|4083|4081|4079|4086|4084|4080|4079|4945
1590144600000|2020-05-22 10:50:00|4082|4080|4072|4070|4082|4080|4071|4070|6187
1590144900000|2020-05-22 10:55:00|4071|4071|4072|4070|4073|4072|4070|4069|20770
1590145200000|2020-05-22 11:00:00|4073|4071|4073|4072|4074|4073|4071|4069|10564
1590145500000|2020-05-22 11:05:00|4074|4071|4074|4072|4074|4072|4071|4069|14613
1590145800000|2020-05-22 11:10:00|4073|4073|4072|4070|4074|4073|4071|4069|6860
1590146100000|2020-05-22 11:15:00|4071|4071|4075|4073|4077|4076|4071|4071|14205
1590146400000|2020-05-22 11:20:00|4074|4074|4074|4072|4075|4074|4074|4071|10684
1590146700000|2020-05-22 11:25:00|4075|4073|4082|4080|4082|4081|4075|4073|12959
1590147000000|2020-05-22 11:30:00|4083|4081|4081|4079|4085|4083|4080|4079|14781
1590147300000|2020-05-22 11:35:00|4080|4080|4080|4079|4083|4082|4079|4078|15393
1590147600000|2020-05-22 11:40:00|4081|4080|4086|4085|4091|4089|4080|4080|12066
1590147900000|2020-05-22 11:45:00|4087|4086|4088|4086|4089|4087|4085|4083|15429
1590148200000|2020-05-22 11:50:00|4089|4087|4092|4090|4093|4091|4087|4085|14790
1590148500000|2020-05-22 11:55:00|4091|4089|4090|4088|4093|4092|4089|4087|14932
1590148800000|2020-05-22 12:00:00|4091|4089|4094|4092|4098|4096|4091|4088|96535
1590149100000|2020-05-22 12:05:00|4095|4093|4095|4093|4096|4095|4093|4092|4872
1590149400000|2020-05-22 12:10:00|4094|4092|4099|4097|4100|4098|4093|4092|6021
1590149700000|2020-05-22 12:15:00|4100|4098|4099|4097|4101|4099|4097|4095|12546
1590150000000|2020-05-22 12:20:00|4098|4096|4092|4090|4098|4096|4091|4090|12689
1590150300000|2020-05-22 12:25:00|4093|4091|4099|4097|4100|4098|4092|4091|7243
1590150600000|2020-05-22 12:30:00|4100|4098|4089|4088|4100|4099|4089|4088|8823
1590150900000|2020-05-22 12:35:00|4090|4089|4085|4084|4092|4091|4085|4083|10521
1590151200000|2020-05-22 12:40:00|4086|4085|4086|4085|4090|4088|4085|4084|11077
1590151500000|2020-05-22 12:45:00|4087|4086|4088|4087|4090|4088|4086|4085|11788
1590151800000|2020-05-22 12:50:00|4087|4086|4086|4084|4090|4088|4085|4084|8205
1590152100000|2020-05-22 12:55:00|4087|4085|4090|4088|4090|4088|4086|4085|7641
1590152400000|2020-05-22 13:00:00|4089|4087|4087|4084|4089|4088|4082|4081|22357
1590152700000|2020-05-22 13:05:00|4088|4085|4084|4082|4089|4087|4084|4082|6330
1590153000000|2020-05-22 13:10:00|4083|4081|4081|4079|4083|4081|4078|4076|7865
1590153300000|2020-05-22 13:15:00|4082|4080|4078|4076|4085|4083|4078|4076|7258
1590153600000|2020-05-22 13:20:00|4079|4077|4081|4079|4082|4080|4078|4077|4788
1590153900000|2020-05-22 13:25:00|4080|4080|4085|4084|4086|4085|4079|4077|13573
1590154200000|2020-05-22 13:30:00|4086|4083|4084|4083|4089|4087|4080|4079|33069
1590154500000|2020-05-22 13:35:00|4085|4082|4084|4082|4087|4086|4079|4077|58186
1590154800000|2020-05-22 13:40:00|4083|4081|4088|4087|4090|4089|4081|4079|31520
1590155100000|2020-05-22 13:45:00|4087|4086|4092|4090|4097|4096|4087|4086|19010
1590155400000|2020-05-22 13:50:00|4093|4091|4100|4098|4100|4099|4091|4089|28378
1590155700000|2020-05-22 13:55:00|4101|4099|4104|4102|4106|4105|4099|4097|36620
1590156000000|2020-05-22 14:00:00|4105|4103|4111|4110|4113|4112|4104|4101|16914
1590156300000|2020-05-22 14:05:00|4112|4111|4113|4111|4116|4115|4110|4109|24810
1590156600000|2020-05-22 14:10:00|4112|4110|4106|4104|4112|4110|4106|4104|28361
1590156900000|2020-05-22 14:15:00|4105|4105|4109|4106|4110|4108|4104|4102|32877
1590157200000|2020-05-22 14:20:00|4108|4105|4105|4103|4109|4108|4102|4101|44154
1590157500000|2020-05-22 14:25:00|4106|4104|4111|4109|4113|4111|4104|4102|33771
1590157800000|2020-05-22 14:30:00|4110|4110|4106|4105|4111|4110|4104|4103|19603
1590158100000|2020-05-22 14:35:00|4107|4104|4111|4109|4111|4109|4105|4103|47846
1590158400000|2020-05-22 14:40:00|4112|4110|4117|4115|4117|4116|4111|4109|23400
1590158700000|2020-05-22 14:45:00|4118|4116|4120|4118|4123|4121|4117|4115|37310
1590159000000|2020-05-22 14:50:00|4119|4117|4116|4114|4120|4119|4115|4113|30950
1590159300000|2020-05-22 14:55:00|4115|4113|4113|4111|4117|4116|4112|4111|16041
1590159600000|2020-05-22 15:00:00|4112|4110|4118|4116|4118|4116|4111|4109|27722
1590159900000|2020-05-22 15:05:00|4119|4117|4116|4115|4121|4119|4115|4114|46246
1590160200000|2020-05-22 15:10:00|4117|4116|4121|4120|4126|4124|4116|4114|60835
1590160500000|2020-05-22 15:15:00|4122|4121|4119|4118|4123|4122|4117|4116|67911
1590160800000|2020-05-22 15:20:00|4118|4117|4115|4113|4120|4119|4112|4111|33166
1590161100000|2020-05-22 15:25:00|4116|4114|4125|4123|4129|4128|4115|4113|34990
1590476400000|2020-05-26 07:00:00|4188|4176|4166|4162|4195|4193|4149|4148|89433
1590476700000|2020-05-26 07:05:00|4165|4161|4163|4160|4174|4172|4156|4153|54171
1590477000000|2020-05-26 07:10:00|4162|4159|4157|4153|4165|4163|4149|4147|29699
1590477300000|2020-05-26 07:15:00|4158|4154|4153|4152|4160|4159|4151|4148|16591
1590477600000|2020-05-26 07:20:00|4154|4151|4152|4149|4162|4160|4150|4148|13336
1590477900000|2020-05-26 07:25:00|4153|4150|4152|4149|4158|4156|4150|4146|14457
1590478200000|2020-05-26 07:30:00|4151|4150|4154|4151|4157|4155|4148|4147|17326
1590478500000|2020-05-26 07:35:00|4155|4152|4162|4160|4163|4161|4154|4152|23644
1590478800000|2020-05-26 07:40:00|4161|4159|4151|4149|4162|4161|4151|4149|15415
1590479100000|2020-05-26 07:45:00|4152|4150|4157|4154|4157|4155|4146|4144|14487
1590479400000|2020-05-26 07:50:00|4156|4153|4143|4140|4156|4154|4141|4140|25612
1590479700000|2020-05-26 07:55:00|4144|4141|4139|4135|4144|4142|4134|4133|13526
1590480000000|2020-05-26 08:00:00|4138|4136|4141|4139|4143|4141|4137|4135|35316
1590480300000|2020-05-26 08:05:00|4140|4138|4137|4135|4143|4142|4135|4133|8080
1590480600000|2020-05-26 08:10:00|4138|4136|4145|4142|4145|4143|4135|4133|14859
1590480900000|2020-05-26 08:15:00|4146|4143|4146|4144|4148|4146|4139|4138|15434
1590481200000|2020-05-26 08:20:00|4147|4145|4143|4141|4150|4148|4142|4140|5666
1590481500000|2020-05-26 08:25:00|4142|4140|4145|4143|4145|4144|4139|4137|13163
1590481800000|2020-05-26 08:30:00|4144|4142|4137|4135|4144|4142|4136|4134|14060
1590482100000|2020-05-26 08:35:00|4136|4134|4132|4131|4138|4137|4130|4129|11689
1590482400000|2020-05-26 08:40:00|4133|4130|4127|4125|4134|4133|4126|4125|13055
1590482700000|2020-05-26 08:45:00|4126|4124|4124|4122|4127|4124|4118|4117|9804
1590483000000|2020-05-26 08:50:00|4123|4123|4121|4119|4125|4124|4120|4118|24572
1590483300000|2020-05-26 08:55:00|4120|4120|4115|4113|4120|4120|4114|4112|24745
1590483600000|2020-05-26 09:00:00|4116|4114|4115|4114|4116|4115|4113|4112|14714
1590483900000|2020-05-26 09:05:00|4116|4115|4114|4112|4116|4115|4111|4109|7038
1590484200000|2020-05-26 09:10:00|4115|4113|4116|4114|4116|4115|4113|4112|10988
1590484500000|2020-05-26 09:15:00|4115|4113|4106|4104|4115|4113|4106|4104|15965
1590484800000|2020-05-26 09:20:00|4107|4103|4111|4109|4112|4111|4105|4103|16369
1590485100000|2020-05-26 09:25:00|4112|4110|4109|4107|4114|4113|4109|4107|16274
1590485400000|2020-05-26 09:30:00|4110|4108|4110|4108|4112|4110|4108|4107|21808
1590485700000|2020-05-26 09:35:00|4111|4109|4105|4103|4111|4109|4104|4102|22851
1590486000000|2020-05-26 09:40:00|4106|4104|4103|4101|4109|4108|4101|4100|10238
1590486300000|2020-05-26 09:45:00|4102|4100|4102|4100|4107|4105|4101|4100|11979
1590486600000|2020-05-26 09:50:00|4101|4099|4107|4105|4108|4107|4100|4098|7773
1590486900000|2020-05-26 09:55:00|4106|4104|4104|4102|4107|4105|4102|4100|5122
1590487200000|2020-05-26 10:00:00|4105|4103|4104|4102|4105|4104|4103|4101|7901
1590487500000|2020-05-26 10:05:00|4103|4101|4099|4097|4104|4102|4094|4092|15094
1590487800000|2020-05-26 10:10:00|4098|4096|4097|4094|4100|4099|4097|4094|6431
1590488100000|2020-05-26 10:15:00|4096|4095|4090|4089|4097|4095|4089|4087|5968
1590488400000|2020-05-26 10:20:00|4091|4090|4092|4090|4093|4091|4091|4090|3384
1590488700000|2020-05-26 10:25:00|4093|4091|4096|4095|4096|4095|4090|4089|12193
1590489000000|2020-05-26 10:30:00|4097|4096|4101|4098|4104|4103|4096|4095|5748
1590489300000|2020-05-26 10:35:00|4100|4097|4099|4097|4100|4097|4096|4095|3653
1590489600000|2020-05-26 10:40:00|4098|4098|4100|4098|4100|4099|4094|4092|12351
1590489900000|2020-05-26 10:45:00|4099|4097|4100|4098|4102|4101|4099|4097|12852
1590490200000|2020-05-26 10:50:00|4101|4099|4100|4098|4101|4100|4096|4094|41577
1590490500000|2020-05-26 10:55:00|4101|4099|4102|4100|4103|4102|4100|4098|12995
1590490800000|2020-05-26 11:00:00|4100|4097|4102|4100|4103|4102|4099|4096|8230
1590491100000|2020-05-26 11:05:00|4103|4101|4103|4101|4106|4104|4103|4101|18595
1590491400000|2020-05-26 11:10:00|4104|4102|4107|4105|4108|4107|4104|4102|6986
1590491700000|2020-05-26 11:15:00|4106|4104|4112|4110|4113|4112|4104|4103|43253
1590492000000|2020-05-26 11:20:00|4111|4109|4109|4107|4111|4110|4105|4104|6378
1590492300000|2020-05-26 11:25:00|4108|4106|4110|4109|4110|4109|4105|4103|9561
1590492600000|2020-05-26 11:30:00|4111|4110|4114|4112|4114|4112|4111|4110|2506
1590492900000|2020-05-26 11:35:00|4113|4113|4110|4109|4116|4114|4108|4107|12738
1590493200000|2020-05-26 11:40:00|4109|4108|4108|4106|4111|4110|4107|4105|8519
1590493500000|2020-05-26 11:45:00|4107|4105|4102|4100|4108|4106|4101|4100|5912
1590493800000|2020-05-26 11:50:00|4101|4099|4105|4103|4105|4104|4101|4099|4700
1590494100000|2020-05-26 11:55:00|4106|4104|4100|4098|4106|4105|4100|4098|11520
1590494400000|2020-05-26 12:00:00|4101|4099|4097|4096|4102|4100|4097|4096|4466
1590494700000|2020-05-26 12:05:00|4096|4095|4098|4096|4098|4096|4092|4090|9877
1590495000000|2020-05-26 12:10:00|4097|4097|4102|4100|4103|4101|4097|4097|4341
1590495300000|2020-05-26 12:15:00|4101|4099|4103|4102|4103|4102|4101|4098|5850
1590495600000|2020-05-26 12:20:00|4104|4103|4100|4098|4104|4103|4100|4098|11405
1590495900000|2020-05-26 12:25:00|4101|4099|4103|4101|4104|4103|4101|4098|10318
1590496200000|2020-05-26 12:30:00|4102|4100|4100|4098|4102|4101|4099|4097|14984
1590496500000|2020-05-26 12:35:00|4099|4099|4102|4100|4104|4103|4099|4098|18400
1590496800000|2020-05-26 12:40:00|4103|4101|4102|4100|4103|4102|4099|4098|14035
1590497100000|2020-05-26 12:45:00|4103|4101|4108|4106|4108|4106|4103|4100|19038
1590497400000|2020-05-26 12:50:00|4109|4107|4109|4107|4113|4112|4109|4106|19855
1590497700000|2020-05-26 12:55:00|4108|4108|4111|4109|4113|4112|4108|4108|8254
1590498000000|2020-05-26 13:00:00|4110|4108|4108|4106|4110|4109|4106|4104|12016
1590498300000|2020-05-26 13:05:00|4109|4107|4113|4111|4114|4112|4109|4107|78993
1590498600000|2020-05-26 13:10:00|4114|4112|4113|4112|4114|4113|4111|4110|8391
1590498900000|2020-05-26 13:15:00|4114|4111|4116|4114|4116|4115|4113|4111|8512
1590499200000|2020-05-26 13:20:00|4115|4115|4114|4112|4115|4115|4112|4110|9394
1590499500000|2020-05-26 13:25:00|4115|4113|4117|4115|4117|4116|4113|4112|10442
1590499800000|2020-05-26 13:30:00|4116|4116|4120|4118|4120|4119|4112|4111|30138
1590500100000|2020-05-26 13:35:00|4121|4119|4116|4114|4121|4120|4113|4112|36169
1590500400000|2020-05-26 13:40:00|4115|4113|4120|4118|4120|4119|4114|4113|57103
1590500700000|2020-05-26 13:45:00|4119|4119|4124|4122|4125|4124|4117|4116|30822
1590501000000|2020-05-26 13:50:00|4123|4121|4122|4120|4124|4122|4120|4119|18449
1590501300000|2020-05-26 13:55:00|4123|4121|4117|4115|4123|4121|4114|4112|28904
1590501600000|2020-05-26 14:00:00|4116|4114|4115|4113|4117|4115|4112|4111|15204
1590501900000|2020-05-26 14:05:00|4114|4112|4107|4105|4115|4112|4105|4104|16957
1590502200000|2020-05-26 14:10:00|4108|4106|4110|4108|4110|4109|4105|4103|16829
1590502500000|2020-05-26 14:15:00|4109|4109|4109|4108|4112|4111|4105|4104|29083
1590502800000|2020-05-26 14:20:00|4110|4107|4105|4103|4110|4107|4105|4103|43707
1590503100000|2020-05-26 14:25:00|4104|4102|4106|4104|4106|4105|4100|4099|49083
1590503400000|2020-05-26 14:30:00|4107|4105|4112|4111|4113|4111|4105|4104|53102
1590503700000|2020-05-26 14:35:00|4113|4110|4115|4113|4115|4114|4109|4108|26745
1590504000000|2020-05-26 14:40:00|4116|4114|4116|4114|4117|4116|4112|4110|20387
1590504300000|2020-05-26 14:45:00|4117|4115|4116|4114|4117|4116|4114|4113|15340
1590504600000|2020-05-26 14:50:00|4115|4115|4115|4113|4116|4115|4112|4111|32634
1590504900000|2020-05-26 14:55:00|4114|4114|4111|4110|4118|4117|4111|4110|28147
1590505200000|2020-05-26 15:00:00|4112|4111|4120|4118|4122|4121|4111|4110|27062
1590505500000|2020-05-26 15:05:00|4119|4117|4116|4114|4120|4118|4114|4112|18849
1590505800000|2020-05-26 15:10:00|4115|4113|4112|4111|4115|4114|4111|4110|20034
1590506100000|2020-05-26 15:15:00|4111|4110|4110|4109|4112|4111|4109|4108|32235
1590506400000|2020-05-26 15:20:00|4111|4110|4111|4110|4114|4113|4110|4109|23053
1590506700000|2020-05-26 15:25:00|4112|4111|4118|4116|4118|4116|4107|4106|53523
1590562800000|2020-05-27 07:00:00|4119|4114|4106|4101|4120|4117|4105|4100|37210
1590563100000|2020-05-27 07:05:00|4105|4100|4100|4098|4110|4107|4094|4090|44338
1590563400000|2020-05-27 07:10:00|4099|4097|4101|4099|4102|4101|4096|4095|52890
1590563700000|2020-05-27 07:15:00|4100|4100|4095|4094|4102|4101|4091|4090|70486
1590564000000|2020-05-27 07:20:00|4094|4093|4091|4089|4098|4097|4086|4085|34364
1590564300000|2020-05-27 07:25:00|4092|4090|4098|4096|4102|4100|4090|4088|44092
1590564600000|2020-05-27 07:30:00|4099|4097|4109|4107|4115|4112|4098|4097|46613
1590564900000|2020-05-27 07:35:00|4110|4108|4108|4105|4112|4111|4101|4100|39278
1590565200000|2020-05-27 07:40:00|4107|4106|4112|4109|4112|4110|4105|4103|18346
1590565500000|2020-05-27 07:45:00|4111|4110|4111|4109|4112|4110|4103|4102|15875
1590565800000|2020-05-27 07:50:00|4110|4108|4114|4111|4114|4111|4105|4102|16578
1590566100000|2020-05-27 07:55:00|4113|4112|4116|4114|4120|4118|4110|4108|12380
1590566400000|2020-05-27 08:00:00|4115|4113|4113|4111|4118|4116|4107|4105|41365
1590566700000|2020-05-27 08:05:00|4114|4112|4111|4109|4117|4115|4109|4106|14261
1590567000000|2020-05-27 08:10:00|4112|4110|4097|4095|4113|4112|4096|4095|17970
1590567300000|2020-05-27 08:15:00|4096|4096|4092|4090|4098|4096|4087|4086|21886
1590567600000|2020-05-27 08:20:00|4093|4091|4090|4089|4093|4091|4084|4083|15129
1590567900000|2020-05-27 08:25:00|4091|4090|4094|4091|4094|4091|4088|4087|10001
1590568200000|2020-05-27 08:30:00|4093|4092|4099|4097|4101|4100|4091|4090|19041
1590568500000|2020-05-27 08:35:00|4100|4098|4101|4100|4104|4102|4098|4097|36831
1590568800000|2020-05-27 08:40:00|4102|4099|4101|4099|4103|4101|4097|4096|13887
1590569100000|2020-05-27 08:45:00|4100|4098|4101|4099|4105|4104|4099|4098|25465
1590569400000|2020-05-27 08:50:00|4102|4100|4105|4103|4108|4106|4102|4100|9215
1590569700000|2020-05-27 08:55:00|4104|4104|4091|4090|4104|4104|4091|4089|42130
1590570000000|2020-05-27 09:00:00|4092|4089|4093|4091|4096|4095|4090|4088|14738
1590570300000|2020-05-27 09:05:00|4092|4090|4095|4093|4095|4093|4090|4089|19851
1590570600000|2020-05-27 09:10:00|4096|4094|4097|4095|4098|4096|4093|4092|17407
1590570900000|2020-05-27 09:15:00|4096|4096|4100|4098|4100|4099|4095|4094|21141
1590571200000|2020-05-27 09:20:00|4101|4099|4100|4098|4101|4099|4096|4095|16603
1590571500000|2020-05-27 09:25:00|4101|4099|4098|4097|4102|4100|4097|4096|37140
1590571800000|2020-05-27 09:30:00|4097|4096|4101|4099|4102|4101|4095|4094|47802
1590572100000|2020-05-27 09:35:00|4102|4100|4101|4100|4104|4102|4100|4099|17684
1590572400000|2020-05-27 09:40:00|4102|4101|4089|4087|4102|4101|4089|4087|127282
1590572700000|2020-05-27 09:45:00|4088|4088|4091|4089|4092|4091|4087|4086|14154
1590573000000|2020-05-27 09:50:00|4090|4088|4086|4085|4091|4089|4084|4083|15055
1590573300000|2020-05-27 09:55:00|4087|4086|4084|4083|4094|4092|4081|4080|22690
1590573600000|2020-05-27 10:00:00|4083|4082|4079|4078|4083|4082|4078|4077|33663
1590573900000|2020-05-27 10:05:00|4078|4077|4080|4078|4081|4079|4074|4073|48517
1590574200000|2020-05-27 10:10:00|4079|4077|4078|4076|4082|4080|4075|4074|61759
1590574500000|2020-05-27 10:15:00|4079|4077|4086|4084|4089|4088|4079|4077|28131
1590574800000|2020-05-27 10:20:00|4085|4085|4085|4083|4087|4086|4080|4079|26023
1590575100000|2020-05-27 10:25:00|4086|4084|4083|4081|4087|4086|4082|4081|118828
1590575400000|2020-05-27 10:30:00|4084|4082|4087|4085|4090|4089|4083|4082|16783
1590575700000|2020-05-27 10:35:00|4086|4084|4090|4088|4090|4089|4086|4084|18676
1590576000000|2020-05-27 10:40:00|4091|4089|4087|4085|4091|4089|4081|4080|20680
1590576300000|2020-05-27 10:45:00|4086|4086|4082|4080|4087|4086|4082|4080|9445
1590576600000|2020-05-27 10:50:00|4081|4079|4074|4072|4081|4079|4073|4072|9137
1590576900000|2020-05-27 10:55:00|4075|4073|4074|4073|4075|4074|4071|4070|38350
1590577200000|2020-05-27 11:00:00|4073|4072|4078|4076|4079|4076|4072|4071|19581
1590577500000|2020-05-27 11:05:00|4079|4077|4081|4079|4089|4087|4078|4077|18032
1590577800000|2020-05-27 11:10:00|4080|4078|4079|4077|4081|4080|4075|4074|10505
1590578100000|2020-05-27 11:15:00|4078|4076|4078|4077|4079|4078|4076|4075|6793
1590578400000|2020-05-27 11:20:00|4077|4076|4076|4074|4080|4078|4075|4074|17501
1590578700000|2020-05-27 11:25:00|4077|4075|4077|4075|4081|4080|4075|4073|10868
1590579000000|2020-05-27 11:30:00|4076|4076|4079|4078|4081|4080|4076|4075|13684
1590579300000|2020-05-27 11:35:00|4080|4079|4081|4079|4083|4081|4078|4077|13823
1590579600000|2020-05-27 11:40:00|4080|4078|4079|4078|4082|4081|4077|4075|21716
1590579900000|2020-05-27 11:45:00|4080|4079|4079|4078|4081|4080|4077|4076|19554
1590580200000|2020-05-27 11:50:00|4078|4077|4084|4083|4087|4086|4078|4077|22334
1590580500000|2020-05-27 11:55:00|4083|4082|4085|4083|4088|4086|4081|4080|25624
1590580800000|2020-05-27 12:00:00|4084|4082|4083|4081|4088|4087|4082|4081|33533
1590581100000|2020-05-27 12:05:00|4082|4080|4082|4080|4086|4085|4081|4080|25891
1590581400000|2020-05-27 12:10:00|4081|4079|4088|4087|4088|4087|4080|4078|31646
1590581700000|2020-05-27 12:15:00|4089|4088|4080|4079|4089|4088|4078|4077|29224
1590582000000|2020-05-27 12:20:00|4079|4078|4083|4081|4085|4083|4078|4077|26713
1590582300000|2020-05-27 12:25:00|4082|4082|4080|4078|4083|4082|4080|4078|16755
1590582600000|2020-05-27 12:30:00|4079|4079|4080|4079|4082|4081|4078|4077|29546
1590582900000|2020-05-27 12:35:00|4081|4080|4085|4084|4085|4084|4080|4078|28405
1590583200000|2020-05-27 12:40:00|4086|4085|4095|4094|4095|4094|4086|4085|10182
1590583500000|2020-05-27 12:45:00|4094|4093|4091|4089|4094|4094|4089|4088|59283
1590583800000|2020-05-27 12:50:00|4090|4088|4083|4082|4093|4091|4082|4081|37505
1590584100000|2020-05-27 12:55:00|4084|4081|4086|4084|4086|4084|4078|4077|55421
1590584400000|2020-05-27 13:00:00|4085|4083|4089|4088|4091|4089|4083|4082|17419
1590584700000|2020-05-27 13:05:00|4088|4087|4090|4088|4092|4090|4087|4086|12242
1590585000000|2020-05-27 13:10:00|4089|4087|4094|4092|4096|4095|4087|4086|32841
1590585300000|2020-05-27 13:15:00|4093|4091|4091|4090|4094|4093|4091|4090|36082
1590585600000|2020-05-27 13:20:00|4092|4091|4091|4090|4094|4093|4091|4090|15480
1590585900000|2020-05-27 13:25:00|4090|4089|4090|4089|4093|4092|4090|4089|17562
1590586200000|2020-05-27 13:30:00|4089|4088|4091|4089|4093|4092|4086|4085|57262
1590586500000|2020-05-27 13:35:00|4090|4090|4100|4099|4104|4102|4089|4088|56710
1590586800000|2020-05-27 13:40:00|4101|4100|4109|4108|4112|4111|4098|4097|116285
1590587100000|2020-05-27 13:45:00|4108|4107|4115|4114|4119|4118|4105|4104|56093
1590587400000|2020-05-27 13:50:00|4114|4113|4114|4112|4116|4115|4107|4105|85728
1590587700000|2020-05-27 13:55:00|4113|4113|4116|4115|4117|4116|4108|4107|28120
1590588000000|2020-05-27 14:00:00|4117|4114|4132|4130|4133|4131|4114|4113|89294
1590588300000|2020-05-27 14:05:00|4133|4131|4154|4152|4161|4160|4132|4131|44061
1590588600000|2020-05-27 14:10:00|4155|4153|4160|4158|4161|4158|4145|4143|23381
1590588900000|2020-05-27 14:15:00|4161|4159|4167|4164|4168|4167|4160|4158|24349
1590589200000|2020-05-27 14:20:00|4166|4163|4165|4162|4174|4172|4162|4160|27373
1590589500000|2020-05-27 14:25:00|4164|4161|4160|4158|4165|4164|4154|4153|23526
1590589800000|2020-05-27 14:30:00|4159|4157|4147|4144|4159|4157|4145|4144|24424
1590590100000|2020-05-27 14:35:00|4146|4145|4158|4156|4158|4157|4146|4144|67764
1590590400000|2020-05-27 14:40:00|4159|4157|4164|4162|4164|4163|4157|4156|25494
1590590700000|2020-05-27 14:45:00|4163|4163|4164|4163|4166|4165|4159|4158|19601
1590591000000|2020-05-27 14:50:00|4165|4164|4173|4172|4177|4176|4162|4161|34538
1590591300000|2020-05-27 14:55:00|4174|4171|4170|4168|4176|4175|4170|4168|21408
1590591600000|2020-05-27 15:00:00|4169|4167|4183|4181|4183|4182|4168|4166|30809
1590591900000|2020-05-27 15:05:00|4182|4182|4178|4176|4183|4182|4171|4169|30995
1590592200000|2020-05-27 15:10:00|4179|4177|4191|4189|4191|4190|4176|4175|135097
1590592500000|2020-05-27 15:15:00|4190|4188|4197|4196|4201|4200|4189|4188|49137
1590592800000|2020-05-27 15:20:00|4198|4197|4201|4200|4204|4203|4197|4195|45131
1590593100000|2020-05-27 15:25:00|4202|4201|4189|4187|4202|4201|4185|4183|134738
1590649200000|2020-05-28 07:00:00|4214|4205|4207|4203|4223|4218|4198|4192|47157
1590649500000|2020-05-28 07:05:00|4209|4204|4219|4217|4222|4218|4200|4197|56921
1590649800000|2020-05-28 07:10:00|4220|4216|4229|4227|4244|4241|4218|4216|41454
1590650100000|2020-05-28 07:15:00|4230|4228|4235|4233|4239|4236|4222|4218|28206
1590650400000|2020-05-28 07:20:00|4234|4232|4233|4231|4245|4243|4230|4228|26311
1590650700000|2020-05-28 07:25:00|4232|4230|4241|4238|4245|4242|4231|4229|32481
1590651000000|2020-05-28 07:30:00|4240|4239|4234|4231|4242|4240|4227|4225|20429
1590651300000|2020-05-28 07:35:00|4233|4232|4227|4224|4239|4237|4225|4224|11113
1590651600000|2020-05-28 07:40:00|4226|4223|4242|4239|4243|4241|4223|4222|18139
1590651900000|2020-05-28 07:45:00|4241|4238|4238|4237|4245|4243|4236|4234|17425
1590652200000|2020-05-28 07:50:00|4239|4236|4240|4238|4245|4242|4237|4235|11455
1590652500000|2020-05-28 07:55:00|4241|4239|4250|4248|4254|4252|4241|4239|18179
1590652800000|2020-05-28 08:00:00|4249|4247|4245|4242|4250|4247|4240|4239|24294
1590653100000|2020-05-28 08:05:00|4244|4241|4242|4240|4244|4243|4240|4237|26861
1590653400000|2020-05-28 08:10:00|4243|4241|4248|4246|4251|4249|4241|4239|33694
1590653700000|2020-05-28 08:15:00|4247|4247|4256|4255|4261|4260|4247|4247|8436
1590654000000|2020-05-28 08:20:00|4257|4256|4257|4255|4261|4259|4250|4249|8296
1590654300000|2020-05-28 08:25:00|4258|4256|4263|4261|4264|4262|4256|4254|45229
1590654600000|2020-05-28 08:30:00|4262|4260|4265|4262|4269|4268|4262|4260|27622
1590654900000|2020-05-28 08:35:00|4264|4263|4263|4261|4269|4268|4262|4259|10899
1590655200000|2020-05-28 08:40:00|4264|4262|4269|4267|4274|4272|4264|4262|24243
1590655500000|2020-05-28 08:45:00|4268|4268|4270|4268|4273|4272|4267|4265|15467
1590655800000|2020-05-28 08:50:00|4269|4267|4261|4259|4274|4273|4260|4258|92686
1590656100000|2020-05-28 08:55:00|4260|4258|4265|4263|4266|4265|4259|4258|33073
1590656400000|2020-05-28 09:00:00|4264|4262|4273|4271|4274|4272|4262|4261|11109
1590656700000|2020-05-28 09:05:00|4272|4270|4277|4274|4277|4276|4269|4267|10250
1590657000000|2020-05-28 09:10:00|4276|4275|4269|4268|4276|4275|4269|4267|11259
1590657300000|2020-05-28 09:15:00|4270|4269|4261|4259|4270|4269|4260|4259|18594
1590657600000|2020-05-28 09:20:00|4262|4260|4270|4268|4271|4270|4262|4260|10114
1590657900000|2020-05-28 09:25:00|4269|4267|4269|4267|4272|4271|4268|4266|7343
1590658200000|2020-05-28 09:30:00|4268|4266|4264|4262|4268|4266|4262|4260|7202
1590658500000|2020-05-28 09:35:00|4263|4261|4269|4266|4271|4268|4263|4261|7324
1590658800000|2020-05-28 09:40:00|4270|4267|4272|4269|4272|4271|4269|4267|6475
1590659100000|2020-05-28 09:45:00|4271|4268|4276|4274|4276|4274|4270|4268|9378
1590659400000|2020-05-28 09:50:00|4275|4275|4278|4276|4278|4277|4273|4271|72868
1590659700000|2020-05-28 09:55:00|4279|4277|4284|4282|4287|4286|4277|4276|83243
1590660000000|2020-05-28 10:00:00|4285|4283|4285|4283|4287|4286|4283|4281|10983
1590660300000|2020-05-28 10:05:00|4286|4284|4293|4291|4293|4291|4286|4284|7537
1590660600000|2020-05-28 10:10:00|4294|4292|4299|4298|4300|4299|4294|4292|11381
1590660900000|2020-05-28 10:15:00|4298|4297|4300|4298|4300|4299|4296|4295|18513
1590661200000|2020-05-28 10:20:00|4299|4297|4297|4295|4300|4298|4294|4293|13575
1590661500000|2020-05-28 10:25:00|4298|4296|4296|4295|4301|4300|4294|4293|21783
1590661800000|2020-05-28 10:30:00|4295|4294|4289|4287|4298|4296|4289|4287|12902
1590662100000|2020-05-28 10:35:00|4290|4288|4289|4288|4291|4290|4289|4288|4286
1590662400000|2020-05-28 10:40:00|4288|4287|4283|4281|4288|4288|4280|4278|13306
1590662700000|2020-05-28 10:45:00|4282|4282|4286|4284|4286|4284|4280|4279|13195
1590663000000|2020-05-28 10:50:00|4285|4285|4283|4281|4286|4285|4281|4280|10057
1590663300000|2020-05-28 10:55:00|4284|4283|4286|4284|4288|4287|4281|4279|22714
1590663600000|2020-05-28 11:00:00|4281|4280|4285|4283|4285|4283|4280|4278|22181
1590663900000|2020-05-28 11:05:00|4284|4284|4283|4281|4287|4286|4281|4279|15529
1590664200000|2020-05-28 11:10:00|4282|4280|4276|4274|4282|4280|4275|4273|7119
1590664500000|2020-05-28 11:15:00|4275|4273|4275|4273|4275|4273|4270|4269|4535
1590664800000|2020-05-28 11:20:00|4276|4274|4282|4280|4285|4284|4276|4274|13883
1590665100000|2020-05-28 11:25:00|4283|4281|4283|4281|4286|4285|4282|4280|13618
1590665400000|2020-05-28 11:30:00|4284|4282|4285|4283|4286|4285|4283|4281|3858
1590665700000|2020-05-28 11:35:00|4286|4284|4283|4282|4286|4284|4282|4281|7708
1590666000000|2020-05-28 11:40:00|4284|4281|4285|4283|4287|4286|4283|4281|10520
1590666300000|2020-05-28 11:45:00|4284|4282|4285|4283|4288|4286|4284|4282|7954
1590666600000|2020-05-28 11:50:00|4284|4284|4288|4286|4293|4292|4284|4284|7967
1590666900000|2020-05-28 11:55:00|4287|4285|4289|4287|4289|4288|4286|4285|4618
1590667200000|2020-05-28 12:00:00|4288|4286|4289|4288|4291|4290|4283|4282|6772
1590667500000|2020-05-28 12:05:00|4290|4289|4288|4287|4291|4289|4283|4281|16013
1590667800000|2020-05-28 12:10:00|4287|4286|4280|4278|4289|4287|4279|4278|8969
1590668100000|2020-05-28 12:15:00|4279|4277|4281|4279|4282|4280|4279|4277|11940
1590668400000|2020-05-28 12:20:00|4282|4280|4281|4279|4282|4281|4279|4278|4925
1590668700000|2020-05-28 12:25:00|4280|4280|4282|4280|4284|4283|4280|4279|6003
1590669000000|2020-05-28 12:30:00|4283|4281|4283|4281|4283|4282|4279|4278|18201
1590669300000|2020-05-28 12:35:00|4282|4282|4276|4274|4283|4282|4275|4274|9490
1590669600000|2020-05-28 12:40:00|4277|4275|4272|4271|4281|4279|4270|4269|10174
1590669900000|2020-05-28 12:45:00|4271|4270|4273|4271|4274|4272|4270|4268|16856
1590670200000|2020-05-28 12:50:00|4272|4272|4275|4272|4277|4275|4272|4270|33111
1590670500000|2020-05-28 12:55:00|4274|4273|4279|4277|4279|4277|4272|4270|14782
1590670800000|2020-05-28 13:00:00|4278|4278|4288|4286|4289|4287|4278|4277|70391
1590671100000|2020-05-28 13:05:00|4287|4285|4283|4282|4288|4286|4279|4278|11955
1590671400000|2020-05-28 13:10:00|4282|4281|4281|4279|4286|4284|4280|4279|13042
1590671700000|2020-05-28 13:15:00|4282|4280|4287|4285|4288|4286|4280|4279|19874
1590672000000|2020-05-28 13:20:00|4286|4286|4285|4284|4291|4290|4285|4284|23196
1590672300000|2020-05-28 13:25:00|4284|4283|4281|4279|4287|4286|4277|4276|30359
1590672600000|2020-05-28 13:30:00|4282|4280|4293|4292|4293|4292|4279|4277|92127
1590672900000|2020-05-28 13:35:00|4292|4291|4294|4293|4305|4304|4289|4288|108871
1590673200000|2020-05-28 13:40:00|4295|4294|4286|4283|4301|4299|4282|4281|22040
1590673500000|2020-05-28 13:45:00|4285|4284|4283|4281|4289|4288|4281|4280|34535
1590673800000|2020-05-28 13:50:00|4282|4282|4288|4286|4290|4288|4282|4282|22323
1590674100000|2020-05-28 13:55:00|4289|4287|4285|4283|4291|4290|4283|4281|15230
1590674400000|2020-05-28 14:00:00|4284|4284|4295|4294|4298|4296|4283|4282|21506
1590674700000|2020-05-28 14:05:00|4296|4295|4310|4308|4311|4309|4296|4294|62055
1590675000000|2020-05-28 14:10:00|4311|4309|4310|4307|4313|4311|4307|4305|41942
1590675300000|2020-05-28 14:15:00|4309|4308|4311|4308|4313|4312|4305|4304|34756
1590675600000|2020-05-28 14:20:00|4312|4309|4310|4309|4313|4312|4309|4308|15576
1590675900000|2020-05-28 14:25:00|4311|4310|4316|4314|4319|4317|4310|4309|103646
1590676200000|2020-05-28 14:30:00|4315|4315|4309|4307|4316|4315|4309|4307|26735
1590676500000|2020-05-28 14:35:00|4308|4308|4316|4314|4316|4314|4307|4305|40672
1590676800000|2020-05-28 14:40:00|4315|4313|4315|4314|4318|4317|4310|4308|17150
1590677100000|2020-05-28 14:45:00|4314|4313|4315|4314|4318|4317|4314|4313|19059
1590677400000|2020-05-28 14:50:00|4316|4315|4317|4315|4318|4317|4312|4310|90795
1590677700000|2020-05-28 14:55:00|4316|4314|4311|4308|4318|4316|4307|4305|50086
1590678000000|2020-05-28 15:00:00|4310|4309|4321|4320|4323|4321|4310|4308|48593
1590678300000|2020-05-28 15:05:00|4322|4321|4321|4319|4328|4326|4318|4317|30179
1590678600000|2020-05-28 15:10:00|4320|4320|4319|4317|4323|4322|4316|4315|49919
1590678900000|2020-05-28 15:15:00|4320|4318|4321|4320|4323|4322|4319|4317|39399
1590679200000|2020-05-28 15:20:00|4322|4319|4323|4321|4323|4322|4314|4312|45292
1590679500000|2020-05-28 15:25:00|4322|4320|4328|4326|4328|4326|4321|4319|46837
1590735600000|2020-05-29 07:00:00|4316|4305|4341|4337|4343|4339|4306|4300|58909
1590735900000|2020-05-29 07:05:00|4342|4335|4326|4323|4342|4335|4319|4312|34984
1590736200000|2020-05-29 07:10:00|4327|4324|4317|4315|4330|4328|4313|4312|56836
1590736500000|2020-05-29 07:15:00|4316|4314|4293|4290|4325|4323|4290|4288|64886
1590736800000|2020-05-29 07:20:00|4294|4291|4299|4297|4300|4299|4288|4285|37490
1590737100000|2020-05-29 07:25:00|4300|4298|4289|4287|4302|4301|4287|4285|23884
1590737400000|2020-05-29 07:30:00|4288|4288|4282|4280|4292|4290|4280|4277|34414
1590737700000|2020-05-29 07:35:00|4283|4281|4279|4277|4283|4282|4268|4267|16084
1590738000000|2020-05-29 07:40:00|4278|4276|4273|4270|4279|4277|4261|4259|24872
1590738300000|2020-05-29 07:45:00|4272|4271|4267|4265|4272|4271|4263|4262|13440
1590738600000|2020-05-29 07:50:00|4266|4264|4275|4272|4275|4273|4256|4254|23714
1590738900000|2020-05-29 07:55:00|4276|4273|4281|4279|4282|4280|4274|4272|19465
1590739200000|2020-05-29 08:00:00|4280|4278|4274|4271|4281|4279|4270|4269|13815
1590739500000|2020-05-29 08:05:00|4273|4272|4283|4281|4283|4281|4271|4268|13450
1590739800000|2020-05-29 08:10:00|4282|4282|4286|4284|4286|4285|4277|4275|15493
1590740100000|2020-05-29 08:15:00|4285|4283|4291|4289|4295|4293|4284|4283|8208
1590740400000|2020-05-29 08:20:00|4290|4288|4289|4287|4292|4291|4286|4284|21431
1590740700000|2020-05-29 08:25:00|4288|4286|4287|4285|4288|4286|4283|4282|6931
1590741000000|2020-05-29 08:30:00|4286|4284|4291|4290|4293|4291|4285|4284|32387
1590741300000|2020-05-29 08:35:00|4290|4289|4294|4292|4296|4295|4290|4289|19722
1590741600000|2020-05-29 08:40:00|4293|4291|4298|4296|4300|4297|4292|4290|12435
1590741900000|2020-05-29 08:45:00|4299|4297|4301|4299|4304|4303|4299|4297|28942
1590742200000|2020-05-29 08:50:00|4300|4300|4304|4302|4304|4303|4299|4297|12941
1590742500000|2020-05-29 08:55:00|4303|4301|4310|4309|4310|4309|4302|4300|10177
1590742800000|2020-05-29 09:00:00|4309|4308|4307|4305|4314|4312|4306|4304|20387
1590743100000|2020-05-29 09:05:00|4308|4306|4313|4310|4316|4314|4307|4306|16257
1590743400000|2020-05-29 09:10:00|4314|4311|4319|4318|4320|4318|4313|4311|25222
1590743700000|2020-05-29 09:15:00|4320|4319|4322|4320|4322|4320|4315|4313|10832
1590744000000|2020-05-29 09:20:00|4321|4319|4328|4327|4331|4329|4321|4319|19512
1590744300000|2020-05-29 09:25:00|4327|4326|4334|4332|4334|4333|4327|4326|20952
1590744600000|2020-05-29 09:30:00|4333|4333|4339|4337|4339|4338|4332|4330|19461
1590744900000|2020-05-29 09:35:00|4340|4338|4333|4331|4341|4339|4331|4329|19638
1590745200000|2020-05-29 09:40:00|4334|4332|4342|4341|4342|4341|4334|4332|23984
1590745500000|2020-05-29 09:45:00|4343|4340|4343|4341|4347|4346|4341|4339|33373
1590745800000|2020-05-29 09:50:00|4344|4342|4348|4347|4351|4350|4344|4342|58192
1590746100000|2020-05-29 09:55:00|4349|4346|4350|4348|4354|4353|4344|4341|50768
1590746400000|2020-05-29 10:00:00|4349|4347|4351|4350|4355|4354|4347|4345|37821
1590746700000|2020-05-29 10:05:00|4352|4349|4358|4357|4358|4357|4349|4348|17820
1590747000000|2020-05-29 10:10:00|4357|4356|4355|4353|4357|4356|4353|4352|13190
1590747300000|2020-05-29 10:15:00|4356|4354|4357|4355|4357|4356|4352|4350|15357
1590747600000|2020-05-29 10:20:00|4358|4356|4356|4354|4358|4357|4355|4353|10825
1590747900000|2020-05-29 10:25:00|4357|4355|4359|4356|4359|4357|4354|4353|13036
1590748200000|2020-05-29 10:30:00|4358|4357|4358|4356|4360|4359|4356|4355|13939
1590748500000|2020-05-29 10:35:00|4357|4355|4356|4354|4358|4357|4354|4353|12753
1590748800000|2020-05-29 10:40:00|4355|4353|4356|4354|4357|4356|4355|4353|5240
1590749100000|2020-05-29 10:45:00|4357|4355|4347|4345|4357|4356|4346|4344|9793
1590749400000|2020-05-29 10:50:00|4348|4346|4347|4346|4349|4348|4345|4344|5909
1590749700000|2020-05-29 10:55:00|4346|4345|4349|4347|4354|4352|4342|4340|22309
1590750000000|2020-05-29 11:00:00|4352|4351|4347|4345|4352|4351|4346|4344|13180
1590750300000|2020-05-29 11:05:00|4346|4346|4348|4346|4350|4349|4341|4339|18859
1590750600000|2020-05-29 11:10:00|4349|4347|4341|4340|4350|4349|4341|4339|10623
1590750900000|2020-05-29 11:15:00|4340|4339|4344|4342|4344|4342|4340|4337|7123
1590751200000|2020-05-29 11:20:00|4343|4341|4342|4340|4344|4342|4341|4340|6332
1590751500000|2020-05-29 11:25:00|4341|4341|4345|4343|4345|4344|4341|4340|8199
1590751800000|2020-05-29 11:30:00|4344|4342|4339|4338|4344|4342|4338|4337|11587
1590752100000|2020-05-29 11:35:00|4340|4339|4338|4337|4342|4340|4338|4336|11178
1590752400000|2020-05-29 11:40:00|4337|4336|4338|4336|4340|4338|4336|4334|11309
1590752700000|2020-05-29 11:45:00|4339|4337|4344|4342|4345|4344|4336|4335|12334
1590753000000|2020-05-29 11:50:00|4343|4343|4341|4340|4345|4343|4340|4339|9350
1590753300000|2020-05-29 11:55:00|4340|4339|4343|4341|4343|4341|4335|4333|10212
1590753600000|2020-05-29 12:00:00|4344|4342|4349|4347|4349|4347|4344|4342|15292
1590753900000|2020-05-29 12:05:00|4348|4348|4350|4348|4351|4350|4347|4345|11540
1590754200000|2020-05-29 12:10:00|4349|4347|4350|4348|4352|4351|4347|4346|8715
1590754500000|2020-05-29 12:15:00|4351|4349|4352|4351|4353|4352|4349|4348|7807
1590754800000|2020-05-29 12:20:00|4353|4352|4363|4361|4363|4362|4352|4350|37032
1590755100000|2020-05-29 12:25:00|4362|4360|4370|4368|4373|4372|4361|4360|25162
1590755400000|2020-05-29 12:30:00|4369|4367|4359|4357|4369|4368|4358|4356|13720
1590755700000|2020-05-29 12:35:00|4360|4358|4359|4358|4364|4363|4359|4358|8893
1590756000000|2020-05-29 12:40:00|4360|4359|4355|4353|4361|4360|4354|4353|11539
1590756300000|2020-05-29 12:45:00|4356|4354|4356|4354|4356|4355|4353|4352|7026
1590756600000|2020-05-29 12:50:00|4355|4355|4362|4360|4362|4361|4354|4353|14867
1590756900000|2020-05-29 12:55:00|4361|4359|4355|4353|4361|4360|4355|4353|13886
1590757200000|2020-05-29 13:00:00|4354|4354|4355|4352|4358|4357|4353|4352|14532
1590757500000|2020-05-29 13:05:00|4354|4353|4358|4356|4359|4358|4354|4353|12993
1590757800000|2020-05-29 13:10:00|4359|4357|4363|4361|4363|4362|4359|4356|11625
1590758100000|2020-05-29 13:15:00|4364|4362|4369|4366|4369|4366|4363|4362|17788
1590758400000|2020-05-29 13:20:00|4370|4367|4367|4366|4372|4370|4364|4362|27373
1590758700000|2020-05-29 13:25:00|4366|4365|4367|4365|4368|4367|4363|4362|10732
1590759000000|2020-05-29 13:30:00|4366|4364|4360|4359|4370|4369|4358|4357|74111
1590759300000|2020-05-29 13:35:00|4361|4360|4335|4333|4361|4360|4332|4329|38667
1590759600000|2020-05-29 13:40:00|4336|4334|4342|4340|4345|4344|4334|4333|31069
1590759900000|2020-05-29 13:45:00|4341|4341|4337|4334|4343|4342|4329|4327|33529
1590760200000|2020-05-29 13:50:00|4336|4335|4349|4347|4349|4348|4335|4333|19984
1590760500000|2020-05-29 13:55:00|4350|4348|4338|4337|4350|4349|4336|4333|23146
1590760800000|2020-05-29 14:00:00|4339|4338|4350|4349|4352|4350|4339|4337|25984
1590761100000|2020-05-29 14:05:00|4351|4350|4347|4345|4355|4354|4346|4345|23989
1590761400000|2020-05-29 14:10:00|4348|4346|4338|4336|4348|4347|4337|4336|17874
1590761700000|2020-05-29 14:15:00|4337|4335|4321|4318|4339|4337|4320|4317|37397
1590762000000|2020-05-29 14:20:00|4320|4317|4326|4324|4326|4325|4311|4310|39058
1590762300000|2020-05-29 14:25:00|4327|4325|4321|4319|4332|4330|4320|4318|51032
1590762600000|2020-05-29 14:30:00|4320|4320|4333|4331|4336|4335|4320|4319|42978
1590762900000|2020-05-29 14:35:00|4332|4330|4328|4326|4333|4330|4321|4319|28228
1590763200000|2020-05-29 14:40:00|4327|4327|4326|4324|4328|4327|4320|4318|21350
1590763500000|2020-05-29 14:45:00|4325|4323|4320|4319|4326|4324|4318|4316|59462
1590763800000|2020-05-29 14:50:00|4319|4318|4319|4317|4319|4318|4312|4310|22315
1590764100000|2020-05-29 14:55:00|4318|4318|4321|4319|4322|4321|4315|4314|18619
1590764400000|2020-05-29 15:00:00|4322|4320|4316|4314|4326|4324|4312|4310|58893
1590764700000|2020-05-29 15:05:00|4315|4315|4319|4318|4322|4320|4311|4309|48144
1590765000000|2020-05-29 15:10:00|4318|4317|4317|4315|4319|4317|4310|4308|23031
1590765300000|2020-05-29 15:15:00|4316|4316|4318|4317|4322|4321|4314|4313|63353
1590765600000|2020-05-29 15:20:00|4319|4318|4312|4311|4321|4319|4312|4310|79366
1590765900000|2020-05-29 15:25:00|4313|4310|4301|4299|4313|4312|4298|4297|219806
1590994800000|2020-06-01 07:00:00|4349|4344|4350|4346|4362|4358|4339|4335|54976
1590995100000|2020-06-01 07:05:00|4352|4347|4342|4337|4361|4358|4331|4329|21721
1590995400000|2020-06-01 07:10:00|4341|4340|4340|4338|4352|4351|4339|4337|26229
1590995700000|2020-06-01 07:15:00|4339|4339|4333|4330|4342|4341|4330|4328|20270
1590996000000|2020-06-01 07:20:00|4334|4331|4338|4336|4341|4339|4331|4329|8584
1590996300000|2020-06-01 07:25:00|4339|4337|4334|4332|4339|4337|4333|4331|6704
1590996600000|2020-06-01 07:30:00|4333|4331|4336|4334|4338|4336|4333|4331|11234
1590996900000|2020-06-01 07:35:00|4337|4335|4336|4334|4340|4339|4332|4330|23189
1590997200000|2020-06-01 07:40:00|4335|4333|4339|4338|4340|4338|4334|4332|12142
1590997500000|2020-06-01 07:45:00|4338|4337|4327|4325|4339|4338|4327|4325|17953
1590997800000|2020-06-01 07:50:00|4326|4324|4324|4322|4329|4327|4322|4320|9220
1590998100000|2020-06-01 07:55:00|4325|4323|4321|4319|4325|4323|4316|4315|8656
1590998400000|2020-06-01 08:00:00|4320|4320|4328|4325|4329|4328|4316|4314|18919
1590998700000|2020-06-01 08:05:00|4327|4326|4330|4328|4332|4331|4317|4315|62443
1590999000000|2020-06-01 08:10:00|4331|4327|4334|4332|4334|4333|4327|4326|10268
1590999300000|2020-06-01 08:15:00|4333|4331|4329|4327|4335|4334|4326|4325|21239
1590999600000|2020-06-01 08:20:00|4328|4328|4325|4323|4332|4329|4323|4322|11809
1590999900000|2020-06-01 08:25:00|4326|4324|4325|4322|4329|4328|4321|4320|2627
1591000200000|2020-06-01 08:30:00|4324|4321|4316|4314|4325|4323|4313|4310|6313
1591000500000|2020-06-01 08:35:00|4315|4313|4306|4304|4317|4315|4306|4303|8629
1591000800000|2020-06-01 08:40:00|4305|4305|4307|4305|4307|4306|4303|4302|5317
1591001100000|2020-06-01 08:45:00|4308|4306|4308|4306|4308|4306|4301|4300|6521
1591001400000|2020-06-01 08:50:00|4307|4305|4306|4304|4308|4307|4304|4303|11203
1591001700000|2020-06-01 08:55:00|4305|4305|4308|4306|4308|4307|4305|4305|4991
1591002000000|2020-06-01 09:00:00|4309|4307|4316|4314|4316|4314|4307|4305|4615
1591002300000|2020-06-01 09:05:00|4315|4312|4312|4310|4316|4314|4310|4309|10685
1591002600000|2020-06-01 09:10:00|4311|4309|4307|4306|4311|4309|4307|4306|3665
1591002900000|2020-06-01 09:15:00|4308|4305|4308|4306|4308|4307|4306|4304|2349
1591003200000|2020-06-01 09:20:00|4309|4307|4307|4306|4310|4309|4305|4303|8254
1591003500000|2020-06-01 09:25:00|4308|4305|4312|4310|4312|4311|4307|4305|2066
1591003800000|2020-06-01 09:30:00|4311|4311|4313|4311|4313|4312|4310|4308|5515
1591004100000|2020-06-01 09:35:00|4314|4312|4311|4309|4315|4314|4311|4309|7965
1591004400000|2020-06-01 09:40:00|4310|4310|4306|4304|4311|4310|4306|4304|7842
1591004700000|2020-06-01 09:45:00|4307|4305|4307|4305|4308|4307|4304|4303|8492
1591005000000|2020-06-01 09:50:00|4308|4306|4306|4304|4308|4306|4303|4301|9854
1591005300000|2020-06-01 09:55:00|4307|4305|4307|4305|4309|4308|4304|4303|3632
1591005600000|2020-06-01 10:00:00|4306|4306|4307|4305|4307|4306|4302|4300|7337
1591005900000|2020-06-01 10:05:00|4308|4306|4309|4307|4312|4311|4308|4306|21385
1591006200000|2020-06-01 10:10:00|4308|4306|4309|4307|4311|4309|4306|4305|4514
1591006500000|2020-06-01 10:15:00|4310|4308|4312|4309|4312|4310|4310|4308|494
1591006800000|2020-06-01 10:20:00|4313|4310|4313|4311|4314|4312|4309|4307|2246
1591007100000|2020-06-01 10:25:00|4314|4310|4309|4307|4314|4313|4309|4307|4515
1591007400000|2020-06-01 10:30:00|4308|4306|4300|4298|4310|4308|4298|4295|7624
1591007700000|2020-06-01 10:35:00|4301|4299|4302|4300|4304|4302|4300|4299|2148
1591008000000|2020-06-01 10:40:00|4303|4301|4301|4299|4304|4302|4298|4297|8276
1591008300000|2020-06-01 10:45:00|4300|4298|4299|4297|4301|4299|4298|4296|5092
1591008600000|2020-06-01 10:50:00|4298|4296|4299|4297|4299|4297|4295|4292|10086
1591008900000|2020-06-01 10:55:00|4300|4298|4307|4305|4307|4306|4300|4298|12882
1591009200000|2020-06-01 11:00:00|4308|4306|4306|4304|4309|4308|4305|4304|5376
1591009500000|2020-06-01 11:05:00|4307|4305|4306|4304|4308|4306|4305|4304|5831
1591009800000|2020-06-01 11:10:00|4307|4305|4312|4311|4312|4311|4307|4305|3512
1591010100000|2020-06-01 11:15:00|4311|4310|4312|4310|4314|4313|4310|4308|5303
1591010400000|2020-06-01 11:20:00|4313|4311|4312|4310|4313|4311|4309|4308|5574
1591010700000|2020-06-01 11:25:00|4313|4311|4313|4311|4313|4312|4312|4310|592
1591011000000|2020-06-01 11:30:00|4312|4312|4312|4310|4313|4312|4310|4309|12193
1591011300000|2020-06-01 11:35:00|4311|4311|4312|4311|4313|4312|4310|4309|5130
1591011600000|2020-06-01 11:40:00|4313|4310|4312|4310|4314|4313|4308|4307|14647
1591011900000|2020-06-01 11:45:00|4311|4309|4312|4310|4313|4312|4310|4308|4356
1591012200000|2020-06-01 11:50:00|4313|4311|4314|4312|4314|4313|4311|4309|8445
1591012500000|2020-06-01 11:55:00|4313|4311|4313|4311|4315|4314|4312|4310|7229
1591012800000|2020-06-01 12:00:00|4314|4312|4313|4311|4315|4313|4311|4310|4063
1591013100000|2020-06-01 12:05:00|4312|4310|4316|4314|4317|4315|4311|4310|8564
1591013400000|2020-06-01 12:10:00|4315|4313|4315|4314|4317|4315|4314|4313|11537
1591013700000|2020-06-01 12:15:00|4314|4313|4312|4311|4315|4313|4311|4309|8249
1591014000000|2020-06-01 12:20:00|4313|4312|4303|4301|4313|4312|4301|4299|26151
1591014300000|2020-06-01 12:25:00|4302|4300|4304|4302|4304|4303|4298|4297|14408
1591014600000|2020-06-01 12:30:00|4305|4303|4306|4304|4306|4304|4301|4300|13628
1591014900000|2020-06-01 12:35:00|4307|4305|4307|4305|4308|4307|4306|4304|3210
1591015200000|2020-06-01 12:40:00|4306|4304|4311|4308|4311|4310|4305|4304|9390
1591015500000|2020-06-01 12:45:00|4310|4307|4307|4305|4310|4308|4306|4305|3717
1591015800000|2020-06-01 12:50:00|4306|4304|4301|4299|4306|4305|4299|4297|4583
1591016100000|2020-06-01 12:55:00|4302|4300|4305|4303|4305|4304|4301|4299|2820
1591016400000|2020-06-01 13:00:00|4304|4302|4308|4306|4308|4306|4303|4302|5632
1591016700000|2020-06-01 13:05:00|4309|4307|4310|4308|4311|4310|4307|4306|8236
1591017000000|2020-06-01 13:10:00|4311|4309|4310|4309|4312|4311|4310|4309|2324
1591017300000|2020-06-01 13:15:00|4309|4308|4309|4307|4310|4309|4307|4306|3215
1591017600000|2020-06-01 13:20:00|4310|4308|4313|4311|4314|4313|4308|4307|4253
1591017900000|2020-06-01 13:25:00|4314|4312|4317|4315|4320|4319|4314|4311|18595
1591018200000|2020-06-01 13:30:00|4318|4316|4318|4316|4325|4324|4315|4313|28800
1591018500000|2020-06-01 13:35:00|4319|4317|4318|4316|4326|4325|4317|4315|23646
1591018800000|2020-06-01 13:40:00|4319|4315|4319|4317|4322|4320|4315|4313|3676
1591019100000|2020-06-01 13:45:00|4318|4316|4318|4316|4321|4319|4315|4313|4371
1591019400000|2020-06-01 13:50:00|4319|4317|4314|4312|4321|4320|4311|4310|5145
1591019700000|2020-06-01 13:55:00|4315|4311|4315|4314|4315|4314|4308|4305|15437
1591020000000|2020-06-01 14:00:00|4316|4315|4302|4300|4316|4315|4302|4300|10157
1591020300000|2020-06-01 14:05:00|4303|4301|4297|4295|4307|4306|4296|4295|3937
1591020600000|2020-06-01 14:10:00|4298|4296|4298|4296|4302|4300|4294|4293|17741
1591020900000|2020-06-01 14:15:00|4297|4297|4302|4299|4304|4303|4297|4296|11552
1591021200000|2020-06-01 14:20:00|4301|4300|4306|4305|4306|4305|4301|4300|3811
1591021500000|2020-06-01 14:25:00|4307|4306|4302|4300|4307|4306|4297|4296|10452
1591021800000|2020-06-01 14:30:00|4303|4301|4303|4301|4304|4302|4299|4298|6182
1591022100000|2020-06-01 14:35:00|4302|4300|4301|4300|4304|4302|4299|4298|7665
1591022400000|2020-06-01 14:40:00|4302|4299|4299|4298|4303|4301|4299|4298|4728
1591022700000|2020-06-01 14:45:00|4300|4297|4298|4296|4301|4299|4296|4294|10329
1591023000000|2020-06-01 14:50:00|4299|4297|4301|4299|4304|4303|4298|4296|9915
1591023300000|2020-06-01 14:55:00|4302|4300|4307|4305|4307|4305|4300|4299|7556
1591023600000|2020-06-01 15:00:00|4306|4304|4306|4304|4310|4308|4304|4303|12967
1591023900000|2020-06-01 15:05:00|4305|4303|4307|4306|4312|4310|4304|4303|18612
1591024200000|2020-06-01 15:10:00|4308|4307|4310|4308|4312|4310|4306|4305|25354
1591024500000|2020-06-01 15:15:00|4309|4307|4312|4310|4315|4313|4306|4305|14819
1591024800000|2020-06-01 15:20:00|4313|4311|4318|4316|4318|4316|4310|4309|9722
1591025100000|2020-06-01 15:25:00|4317|4315|4319|4317|4319|4318|4314|4312|45059
1591081200000|2020-06-02 07:00:00|4324|4310|4320|4318|4324|4322|4299|4298|24140
1591081500000|2020-06-02 07:05:00|4321|4319|4321|4319|4332|4330|4320|4318|62510
1591081800000|2020-06-02 07:10:00|4320|4318|4317|4315|4320|4318|4297|4295|40970
1591082100000|2020-06-02 07:15:00|4318|4316|4315|4314|4329|4327|4315|4314|17154
1591082400000|2020-06-02 07:20:00|4316|4313|4320|4318|4330|4328|4315|4313|46469
1591082700000|2020-06-02 07:25:00|4319|4317|4326|4324|4327|4326|4312|4310|19612
1591083000000|2020-06-02 07:30:00|4327|4325|4327|4325|4332|4330|4321|4319|16044
1591083300000|2020-06-02 07:35:00|4328|4326|4327|4326|4331|4328|4324|4323|8449
1591083600000|2020-06-02 07:40:00|4328|4327|4333|4330|4339|4336|4327|4325|17302
1591083900000|2020-06-02 07:45:00|4334|4331|4326|4324|4335|4333|4325|4323|5172
1591084200000|2020-06-02 07:50:00|4325|4323|4320|4318|4329|4327|4319|4318|7916
1591084500000|2020-06-02 07:55:00|4321|4319|4321|4318|4326|4324|4319|4317|15595
1591084800000|2020-06-02 08:00:00|4320|4319|4332|4329|4334|4332|4320|4319|12953
1591085100000|2020-06-02 08:05:00|4331|4330|4331|4329|4333|4332|4326|4324|14263
1591085400000|2020-06-02 08:10:00|4332|4330|4333|4331|4336|4335|4326|4325|17929
1591085700000|2020-06-02 08:15:00|4332|4332|4331|4328|4336|4334|4330|4328|13714
1591086000000|2020-06-02 08:20:00|4330|4327|4330|4327|4332|4330|4325|4324|10123
1591086300000|2020-06-02 08:25:00|4329|4326|4332|4330|4335|4332|4328|4326|6683
1591086600000|2020-06-02 08:30:00|4333|4331|4331|4329|4334|4332|4329|4328|4493
1591086900000|2020-06-02 08:35:00|4330|4328|4329|4326|4330|4328|4321|4320|7620
1591087200000|2020-06-02 08:40:00|4330|4327|4326|4325|4333|4332|4326|4325|21955
1591087500000|2020-06-02 08:45:00|4327|4326|4327|4325|4329|4327|4324|4322|11434
1591087800000|2020-06-02 08:50:00|4326|4324|4322|4320|4326|4324|4321|4320|11635
1591088100000|2020-06-02 08:55:00|4321|4321|4320|4319|4323|4321|4317|4316|16390
1591088400000|2020-06-02 09:00:00|4321|4320|4321|4319|4323|4321|4320|4319|12453
1591088700000|2020-06-02 09:05:00|4320|4318|4323|4321|4324|4322|4318|4317|7354
1591089000000|2020-06-02 09:10:00|4322|4320|4313|4312|4324|4323|4313|4312|13034
1591089300000|2020-06-02 09:15:00|4312|4311|4311|4309|4314|4312|4311|4309|12708
1591089600000|2020-06-02 09:20:00|4310|4308|4308|4307|4310|4309|4303|4302|17859
1591089900000|2020-06-02 09:25:00|4309|4308|4311|4310|4313|4311|4307|4306|27694
1591090200000|2020-06-02 09:30:00|4312|4311|4322|4320|4322|4321|4312|4311|7732
1591090500000|2020-06-02 09:35:00|4321|4319|4320|4319|4324|4322|4318|4317|16656
1591090800000|2020-06-02 09:40:00|4319|4318|4323|4322|4325|4323|4319|4318|6752
1591091100000|2020-06-02 09:45:00|4324|4321|4314|4313|4324|4321|4314|4313|7673
1591091400000|2020-06-02 09:50:00|4313|4312|4315|4313|4319|4318|4313|4311|12176
1591091700000|2020-06-02 09:55:00|4314|4312|4320|4319|4321|4319|4311|4310|4058
1591092000000|2020-06-02 10:00:00|4319|4318|4326|4324|4326|4324|4317|4316|2691
1591092300000|2020-06-02 10:05:00|4325|4323|4322|4320|4326|4324|4321|4319|8287
1591092600000|2020-06-02 10:10:00|4321|4319|4325|4323|4325|4324|4320|4319|5240
1591092900000|2020-06-02 10:15:00|4324|4322|4319|4317|4324|4322|4319|4317|4237
1591093200000|2020-06-02 10:20:00|4320|4318|4322|4321|4325|4323|4320|4318|5322
1591093500000|2020-06-02 10:25:00|4323|4322|4320|4318|4326|4324|4320|4318|4656
1591093800000|2020-06-02 10:30:00|4319|4319|4318|4317|4321|4319|4316|4315|5295
1591094100000|2020-06-02 10:35:00|4317|4316|4314|4312|4319|4317|4313|4311|10914
1591094400000|2020-06-02 10:40:00|4313|4313|4312|4310|4314|4313|4310|4308|7654
1591094700000|2020-06-02 10:45:00|4313|4312|4312|4310|4314|4312|4311|4310|3761
1591095000000|2020-06-02 10:50:00|4311|4311|4313|4312|4314|4313|4311|4310|7179
1591095300000|2020-06-02 10:55:00|4314|4313|4313|4312|4317|4314|4312|4311|6356
1591095600000|2020-06-02 11:00:00|4316|4314|4314|4312|4320|4317|4314|4312|4634
1591095900000|2020-06-02 11:05:00|4315|4313|4320|4318|4322|4320|4315|4313|12914
1591096200000|2020-06-02 11:10:00|4321|4319|4322|4321|4323|4321|4319|4318|5805
1591096500000|2020-06-02 11:15:00|4323|4320|4319|4318|4323|4320|4319|4318|14296
1591096800000|2020-06-02 11:20:00|4320|4319|4315|4314|4320|4319|4314|4313|19546
1591097100000|2020-06-02 11:25:00|4316|4315|4316|4315|4318|4317|4315|4314|6274
1591097400000|2020-06-02 11:30:00|4317|4316|4314|4313|4317|4316|4313|4312|12984
1591097700000|2020-06-02 11:35:00|4313|4312|4313|4312|4314|4313|4310|4309|7544
1591098000000|2020-06-02 11:40:00|4312|4311|4310|4309|4312|4311|4308|4307|5681
1591098300000|2020-06-02 11:45:00|4311|4310|4311|4310|4312|4310|4310|4309|9706
1591098600000|2020-06-02 11:50:00|4312|4311|4307|4306|4312|4311|4306|4305|15487
1591098900000|2020-06-02 11:55:00|4306|4305|4307|4306|4308|4307|4304|4303|21623
1591099200000|2020-06-02 12:00:00|4306|4305|4309|4308|4311|4310|4304|4303|11383
1591099500000|2020-06-02 12:05:00|4310|4309|4305|4304|4311|4310|4305|4304|5921
1591099800000|2020-06-02 12:10:00|4306|4305|4302|4301|4310|4309|4302|4301|7224
1591100100000|2020-06-02 12:15:00|4303|4302|4312|4311|4312|4311|4303|4302|6702
1591100400000|2020-06-02 12:20:00|4313|4312|4317|4316|4317|4316|4311|4310|13771
1591100700000|2020-06-02 12:25:00|4316|4315|4317|4316|4317|4316|4312|4311|13029
1591101000000|2020-06-02 12:30:00|4316|4315|4320|4319|4320|4319|4315|4314|11271
1591101300000|2020-06-02 12:35:00|4319|4318|4315|4314|4319|4318|4315|4314|7145
1591101600000|2020-06-02 12:40:00|4316|4315|4308|4307|4317|4316|4308|4307|5794
1591101900000|2020-06-02 12:45:00|4309|4308|4307|4305|4311|4310|4305|4304|12897
1591102200000|2020-06-02 12:50:00|4306|4304|4303|4302|4308|4307|4302|4301|15145
1591102500000|2020-06-02 12:55:00|4304|4303|4302|4301|4304|4303|4301|4300|26707
1591102800000|2020-06-02 13:00:00|4303|4302|4308|4307|4310|4308|4302|4301|15784
1591103100000|2020-06-02 13:05:00|4307|4306|4304|4303|4312|4310|4303|4302|10144
1591103400000|2020-06-02 13:10:00|4303|4302|4302|4301|4305|4304|4302|4301|8790
1591103700000|2020-06-02 13:15:00|4301|4300|4300|4299|4304|4303|4299|4298|44504
1591104000000|2020-06-02 13:20:00|4299|4298|4296|4295|4299|4298|4296|4295|10593
1591104300000|2020-06-02 13:25:00|4295|4294|4299|4297|4299|4297|4293|4292|15907
1591104600000|2020-06-02 13:30:00|4298|4298|4300|4299|4301|4300|4294|4292|22731
1591104900000|2020-06-02 13:35:00|4301|4300|4307|4306|4307|4306|4300|4299|37613
1591105200000|2020-06-02 13:40:00|4306|4305|4296|4295|4306|4305|4295|4294|26408
1591105500000|2020-06-02 13:45:00|4295|4294|4304|4302|4304|4303|4294|4293|20794
1591105800000|2020-06-02 13:50:00|4303|4301|4306|4305|4309|4308|4301|4300|15191
1591106100000|2020-06-02 13:55:00|4307|4306|4304|4302|4308|4306|4302|4301|19224
1591106400000|2020-06-02 14:00:00|4303|4301|4305|4303|4306|4304|4300|4299|21173
1591106700000|2020-06-02 14:05:00|4304|4304|4305|4304|4305|4304|4301|4300|18131
1591107000000|2020-06-02 14:10:00|4306|4305|4310|4308|4310|4309|4304|4303|20351
1591107300000|2020-06-02 14:15:00|4309|4307|4308|4306|4311|4309|4306|4305|15214
1591107600000|2020-06-02 14:20:00|4307|4307|4307|4306|4312|4311|4304|4302|20849
1591107900000|2020-06-02 14:25:00|4306|4305|4311|4309|4312|4310|4305|4303|18435
1591108200000|2020-06-02 14:30:00|4310|4308|4310|4308|4314|4313|4306|4305|59162
1591108500000|2020-06-02 14:35:00|4309|4309|4307|4305|4310|4309|4305|4304|20744
1591108800000|2020-06-02 14:40:00|4308|4306|4311|4309|4314|4313|4305|4304|31879
1591109100000|2020-06-02 14:45:00|4310|4310|4310|4309|4315|4314|4310|4309|18796
1591109400000|2020-06-02 14:50:00|4311|4310|4315|4314|4319|4318|4310|4309|21288
1591109700000|2020-06-02 14:55:00|4314|4313|4311|4310|4314|4314|4310|4309|15916
1591110000000|2020-06-02 15:00:00|4310|4309|4304|4303|4312|4311|4301|4300|25000
1591110300000|2020-06-02 15:05:00|4305|4304|4306|4305|4307|4306|4304|4303|15054
1591110600000|2020-06-02 15:10:00|4305|4304|4311|4309|4313|4312|4305|4304|22131
1591110900000|2020-06-02 15:15:00|4310|4310|4315|4314|4318|4317|4310|4309|36299
1591111200000|2020-06-02 15:20:00|4316|4315|4317|4316|4319|4318|4314|4313|18801
1591111500000|2020-06-02 15:25:00|4316|4315|4316|4315|4320|4319|4313|4312|59545
1591167600000|2020-06-03 07:00:00|4318|4312|4304|4301|4330|4325|4302|4299|30092
1591167900000|2020-06-03 07:05:00|4303|4300|4321|4320|4330|4327|4301|4299|15894
1591168200000|2020-06-03 07:10:00|4322|4319|4323|4320|4343|4342|4321|4318|25870
1591168500000|2020-06-03 07:15:00|4324|4321|4328|4326|4328|4327|4319|4317|15509
1591168800000|2020-06-03 07:20:00|4327|4325|4332|4329|4333|4331|4325|4323|20957
1591169100000|2020-06-03 07:25:00|4331|4328|4330|4328|4333|4332|4324|4323|15445
1591169400000|2020-06-03 07:30:00|4331|4329|4324|4322|4334|4331|4322|4320|5302
1591169700000|2020-06-03 07:35:00|4325|4323|4337|4335|4337|4336|4322|4320|16922
1591170000000|2020-06-03 07:40:00|4336|4334|4333|4332|4338|4337|4329|4327|21739
1591170300000|2020-06-03 07:45:00|4332|4331|4332|4330|4335|4333|4330|4328|8991
1591170600000|2020-06-03 07:50:00|4331|4331|4336|4335|4337|4336|4329|4327|15099
1591170900000|2020-06-03 07:55:00|4335|4334|4336|4333|4338|4336|4329|4327|10423
1591171200000|2020-06-03 08:00:00|4337|4334|4330|4329|4338|4336|4330|4328|9376
1591171500000|2020-06-03 08:05:00|4329|4328|4325|4322|4331|4329|4323|4322|4981
1591171800000|2020-06-03 08:10:00|4324|4323|4322|4321|4327|4325|4321|4320|6268
1591172100000|2020-06-03 08:15:00|4323|4320|4320|4319|4326|4325|4320|4319|12121
1591172400000|2020-06-03 08:20:00|4319|4318|4315|4313|4321|4319|4315|4313|7644
1591172700000|2020-06-03 08:25:00|4316|4314|4325|4323|4328|4327|4315|4313|21462
1591173000000|2020-06-03 08:30:00|4324|4322|4325|4323|4329|4327|4322|4321|9590
1591173300000|2020-06-03 08:35:00|4326|4324|4325|4323|4328|4326|4324|4323|2304
1591173600000|2020-06-03 08:40:00|4324|4322|4325|4324|4326|4324|4322|4321|7505
1591173900000|2020-06-03 08:45:00|4326|4323|4316|4314|4327|4326|4316|4314|15426
1591174200000|2020-06-03 08:50:00|4315|4313|4315|4313|4317|4315|4310|4308|4342
1591174500000|2020-06-03 08:55:00|4314|4312|4320|4318|4322|4320|4313|4311|5695
1591174800000|2020-06-03 09:00:00|4321|4319|4320|4318|4322|4320|4317|4315|7441
1591175100000|2020-06-03 09:05:00|4319|4317|4326|4324|4327|4326|4317|4316|5319
1591175400000|2020-06-03 09:10:00|4325|4325|4328|4326|4330|4329|4325|4325|5536
1591175700000|2020-06-03 09:15:00|4327|4325|4323|4321|4327|4326|4322|4320|8062
1591176000000|2020-06-03 09:20:00|4324|4322|4325|4324|4326|4325|4322|4321|5980
1591176300000|2020-06-03 09:25:00|4326|4325|4334|4333|4335|4334|4326|4324|15997
1591176600000|2020-06-03 09:30:00|4333|4332|4338|4336|4338|4337|4333|4331|17802
1591176900000|2020-06-03 09:35:00|4337|4335|4338|4337|4339|4338|4336|4335|9069
1591177200000|2020-06-03 09:40:00|4339|4338|4339|4337|4340|4338|4338|4337|10487
1591177500000|2020-06-03 09:45:00|4338|4336|4340|4339|4340|4339|4337|4336|10022
1591177800000|2020-06-03 09:50:00|4341|4340|4342|4341|4345|4344|4341|4340|11689
1591178100000|2020-06-03 09:55:00|4343|4342|4346|4345|4347|4345|4342|4341|8941
1591178400000|2020-06-03 10:00:00|4345|4344|4357|4356|4359|4358|4345|4344|17787
1591178700000|2020-06-03 10:05:00|4358|4355|4345|4343|4358|4356|4345|4343|9941
1591179000000|2020-06-03 10:10:00|4344|4342|4345|4343|4346|4345|4342|4340|6221
1591179300000|2020-06-03 10:15:00|4344|4342|4340|4338|4344|4343|4340|4338|4588
1591179600000|2020-06-03 10:20:00|4339|4337|4339|4337|4341|4340|4338|4336|6046
1591179900000|2020-06-03 10:25:00|4340|4338|4344|4343|4345|4343|4340|4338|9894
1591180200000|2020-06-03 10:30:00|4345|4342|4344|4342|4345|4344|4341|4340|1890
1591180500000|2020-06-03 10:35:00|4343|4341|4339|4337|4343|4341|4336|4334|3366
1591180800000|2020-06-03 10:40:00|4338|4336|4335|4333|4339|4338|4335|4333|3998
1591181100000|2020-06-03 10:45:00|4334|4332|4340|4338|4340|4338|4333|4332|5740
1591181400000|2020-06-03 10:50:00|4339|4337|4338|4336|4340|4338|4338|4336|2998
1591181700000|2020-06-03 10:55:00|4337|4337|4330|4328|4339|4337|4330|4328|13279
1591182000000|2020-06-03 11:00:00|4329|4327|4329|4326|4333|4328|4325|4323|5136
1591182300000|2020-06-03 11:05:00|4330|4327|4323|4320|4332|4330|4322|4320|4193
1591182600000|2020-06-03 11:10:00|4324|4321|4328|4327|4329|4328|4323|4321|4851
1591182900000|2020-06-03 11:15:00|4329|4326|4326|4325|4330|4329|4326|4325|3247
1591183200000|2020-06-03 11:20:00|4327|4324|4323|4321|4327|4326|4321|4320|4281
1591183500000|2020-06-03 11:25:00|4324|4322|4319|4318|4324|4323|4319|4317|3220
1591183800000|2020-06-03 11:30:00|4318|4317|4326|4324|4327|4324|4318|4316|8606
1591184100000|2020-06-03 11:35:00|4325|4323|4328|4326|4328|4326|4321|4319|8538
1591184400000|2020-06-03 11:40:00|4329|4327|4332|4330|4335|4334|4329|4327|7108
1591184700000|2020-06-03 11:45:00|4331|4329|4329|4327|4335|4333|4328|4326|7401
1591185000000|2020-06-03 11:50:00|4328|4326|4327|4326|4329|4328|4324|4323|15236
1591185300000|2020-06-03 11:55:00|4328|4327|4326|4324|4329|4327|4326|4324|2799
1591185600000|2020-06-03 12:00:00|4325|4323|4321|4319|4329|4327|4321|4319|9974
1591185900000|2020-06-03 12:05:00|4322|4320|4323|4321|4324|4323|4320|4319|16107
1591186200000|2020-06-03 12:10:00|4322|4320|4326|4323|4326|4324|4321|4320|309424
1591186500000|2020-06-03 12:15:00|4325|4324|4321|4319|4327|4325|4318|4316|5896
1591186800000|2020-06-03 12:20:00|4320|4320|4315|4313|4321|4320|4313|4312|8534
1591187100000|2020-06-03 12:25:00|4316|4314|4318|4317|4320|4318|4316|4314|7525
1591187400000|2020-06-03 12:30:00|4317|4316|4316|4315|4321|4320|4316|4315|7467
1591187700000|2020-06-03 12:35:00|4317|4316|4315|4314|4320|4319|4315|4314|6798
1591188000000|2020-06-03 12:40:00|4314|4313|4317|4316|4319|4318|4314|4313|4986
1591188300000|2020-06-03 12:45:00|4316|4315|4314|4312|4317|4315|4314|4312|4746
1591188600000|2020-06-03 12:50:00|4313|4311|4320|4319|4323|4321|4312|4311|24423
1591188900000|2020-06-03 12:55:00|4321|4320|4329|4328|4330|4329|4321|4320|17897
1591189200000|2020-06-03 13:00:00|4330|4327|4326|4324|4330|4327|4323|4322|17597
1591189500000|2020-06-03 13:05:00|4327|4325|4332|4331|4332|4331|4326|4325|7184
1591189800000|2020-06-03 13:10:00|4333|4332|4331|4330|4333|4332|4330|4329|8291
1591190100000|2020-06-03 13:15:00|4332|4331|4327|4326|4332|4331|4326|4325|6582
1591190400000|2020-06-03 13:20:00|4326|4325|4340|4338|4340|4338|4326|4325|9836
1591190700000|2020-06-03 13:25:00|4341|4339|4347|4345|4348|4346|4339|4338|11272
1591191000000|2020-06-03 13:30:00|4348|4346|4354|4352|4354|4352|4341|4339|22387
1591191300000|2020-06-03 13:35:00|4355|4353|4355|4352|4360|4358|4352|4349|28796
1591191600000|2020-06-03 13:40:00|4354|4351|4365|4363|4365|4363|4351|4350|16240
1591191900000|2020-06-03 13:45:00|4364|4362|4367|4365|4368|4366|4360|4359|18532
1591192200000|2020-06-03 13:50:00|4368|4366|4368|4366|4372|4370|4363|4361|19924
1591192500000|2020-06-03 13:55:00|4367|4365|4361|4359|4367|4365|4359|4357|17322
1591192800000|2020-06-03 14:00:00|4362|4360|4361|4359|4366|4365|4359|4357|22147
1591193100000|2020-06-03 14:05:00|4360|4360|4359|4357|4360|4360|4352|4350|19649
1591193400000|2020-06-03 14:10:00|4360|4358|4364|4361|4365|4364|4359|4357|13517
1591193700000|2020-06-03 14:15:00|4363|4360|4366|4364|4367|4366|4362|4360|27710
1591194000000|2020-06-03 14:20:00|4365|4365|4373|4371|4373|4371|4364|4363|16557
1591194300000|2020-06-03 14:25:00|4374|4372|4375|4373|4375|4373|4369|4368|15692
1591194600000|2020-06-03 14:30:00|4374|4372|4382|4380|4382|4381|4374|4372|39361
1591194900000|2020-06-03 14:35:00|4381|4379|4387|4385|4390|4388|4381|4379|35170
1591195200000|2020-06-03 14:40:00|4386|4386|4383|4382|4388|4386|4380|4379|84177
1591195500000|2020-06-03 14:45:00|4382|4381|4386|4385|4387|4386|4381|4380|30525
1591195800000|2020-06-03 14:50:00|4387|4384|4377|4375|4388|4386|4376|4375|24274
1591196100000|2020-06-03 14:55:00|4376|4374|4379|4378|4390|4389|4375|4374|50925
1591196400000|2020-06-03 15:00:00|4378|4377|4397|4395|4399|4398|4378|4377|37489
1591196700000|2020-06-03 15:05:00|4398|4396|4399|4398|4403|4402|4396|4394|77361
1591197000000|2020-06-03 15:10:00|4398|4397|4406|4404|4408|4407|4396|4395|22046
1591197300000|2020-06-03 15:15:00|4407|4405|4403|4401|4411|4410|4403|4401|28792
1591197600000|2020-06-03 15:20:00|4404|4402|4393|4391|4404|4403|4392|4391|20966
1591197900000|2020-06-03 15:25:00|4394|4392|4401|4399|4403|4401|4394|4392|134686
1591167600000|2020-06-03 07:00:00|4318|4312|4304|4301|4330|4325|4302|4299|30092
1591167900000|2020-06-03 07:05:00|4303|4300|4321|4320|4330|4327|4301|4299|15894
1591168200000|2020-06-03 07:10:00|4322|4319|4323|4320|4343|4342|4321|4318|25870
1591168500000|2020-06-03 07:15:00|4324|4321|4328|4326|4328|4327|4319|4317|15509
1591168800000|2020-06-03 07:20:00|4327|4325|4332|4329|4333|4331|4325|4323|20957
1591169100000|2020-06-03 07:25:00|4331|4328|4330|4328|4333|4332|4324|4323|15445
1591169400000|2020-06-03 07:30:00|4331|4329|4324|4322|4334|4331|4322|4320|5302
1591169700000|2020-06-03 07:35:00|4325|4323|4337|4335|4337|4336|4322|4320|16922
1591170000000|2020-06-03 07:40:00|4336|4334|4333|4332|4338|4337|4329|4327|21739
1591170300000|2020-06-03 07:45:00|4332|4331|4332|4330|4335|4333|4330|4328|8991
1591170600000|2020-06-03 07:50:00|4331|4331|4336|4335|4337|4336|4329|4327|15099
1591170900000|2020-06-03 07:55:00|4335|4334|4336|4333|4338|4336|4329|4327|10423
1591171200000|2020-06-03 08:00:00|4337|4334|4330|4329|4338|4336|4330|4328|9376
1591171500000|2020-06-03 08:05:00|4329|4328|4325|4322|4331|4329|4323|4322|4981
1591171800000|2020-06-03 08:10:00|4324|4323|4322|4321|4327|4325|4321|4320|6268
1591172100000|2020-06-03 08:15:00|4323|4320|4320|4319|4326|4325|4320|4319|12121
1591172400000|2020-06-03 08:20:00|4319|4318|4315|4313|4321|4319|4315|4313|7644
1591172700000|2020-06-03 08:25:00|4316|4314|4325|4323|4328|4327|4315|4313|21462
1591173000000|2020-06-03 08:30:00|4324|4322|4325|4323|4329|4327|4322|4321|9590
1591173300000|2020-06-03 08:35:00|4326|4324|4325|4323|4328|4326|4324|4323|2304
1591173600000|2020-06-03 08:40:00|4324|4322|4325|4324|4326|4324|4322|4321|7505
1591173900000|2020-06-03 08:45:00|4326|4323|4316|4314|4327|4326|4316|4314|15426
1591174200000|2020-06-03 08:50:00|4315|4313|4315|4313|4317|4315|4310|4308|4342
1591174500000|2020-06-03 08:55:00|4314|4312|4320|4318|4322|4320|4313|4311|5695
1591174800000|2020-06-03 09:00:00|4321|4319|4320|4318|4322|4320|4317|4315|7441
1591175100000|2020-06-03 09:05:00|4319|4317|4326|4324|4327|4326|4317|4316|5319
1591175400000|2020-06-03 09:10:00|4325|4325|4328|4326|4330|4329|4325|4325|5536
1591175700000|2020-06-03 09:15:00|4327|4325|4323|4321|4327|4326|4322|4320|8062
1591176000000|2020-06-03 09:20:00|4324|4322|4325|4324|4326|4325|4322|4321|5980
1591176300000|2020-06-03 09:25:00|4326|4325|4334|4333|4335|4334|4326|4324|15997
1591176600000|2020-06-03 09:30:00|4333|4332|4338|4336|4338|4337|4333|4331|17802
1591176900000|2020-06-03 09:35:00|4337|4335|4338|4337|4339|4338|4336|4335|9069
1591177200000|2020-06-03 09:40:00|4339|4338|4339|4337|4340|4338|4338|4337|10487
1591177500000|2020-06-03 09:45:00|4338|4336|4340|4339|4340|4339|4337|4336|10022
1591177800000|2020-06-03 09:50:00|4341|4340|4342|4341|4345|4344|4341|4340|11689
1591178100000|2020-06-03 09:55:00|4343|4342|4346|4345|4347|4345|4342|4341|8941
1591178400000|2020-06-03 10:00:00|4345|4344|4357|4356|4359|4358|4345|4344|17787
1591178700000|2020-06-03 10:05:00|4358|4355|4345|4343|4358|4356|4345|4343|9941
1591179000000|2020-06-03 10:10:00|4344|4342|4345|4343|4346|4345|4342|4340|6221
1591179300000|2020-06-03 10:15:00|4344|4342|4340|4338|4344|4343|4340|4338|4588
1591179600000|2020-06-03 10:20:00|4339|4337|4339|4337|4341|4340|4338|4336|6046
1591179900000|2020-06-03 10:25:00|4340|4338|4344|4343|4345|4343|4340|4338|9894
1591180200000|2020-06-03 10:30:00|4345|4342|4344|4342|4345|4344|4341|4340|1890
1591180500000|2020-06-03 10:35:00|4343|4341|4339|4337|4343|4341|4336|4334|3366
1591180800000|2020-06-03 10:40:00|4338|4336|4335|4333|4339|4338|4335|4333|3998
1591181100000|2020-06-03 10:45:00|4334|4332|4340|4338|4340|4338|4333|4332|5740
1591181400000|2020-06-03 10:50:00|4339|4337|4338|4336|4340|4338|4338|4336|2998
1591181700000|2020-06-03 10:55:00|4337|4337|4330|4328|4339|4337|4330|4328|13279
1591182000000|2020-06-03 11:00:00|4329|4327|4329|4326|4333|4328|4325|4323|5136
1591182300000|2020-06-03 11:05:00|4330|4327|4323|4320|4332|4330|4322|4320|4193
1591182600000|2020-06-03 11:10:00|4324|4321|4328|4327|4329|4328|4323|4321|4851
1591182900000|2020-06-03 11:15:00|4329|4326|4326|4325|4330|4329|4326|4325|3247
1591183200000|2020-06-03 11:20:00|4327|4324|4323|4321|4327|4326|4321|4320|4281
1591183500000|2020-06-03 11:25:00|4324|4322|4319|4318|4324|4323|4319|4317|3220
1591183800000|2020-06-03 11:30:00|4318|4317|4326|4324|4327|4324|4318|4316|8606
1591184100000|2020-06-03 11:35:00|4325|4323|4328|4326|4328|4326|4321|4319|8538
1591184400000|2020-06-03 11:40:00|4329|4327|4332|4330|4335|4334|4329|4327|7108
1591184700000|2020-06-03 11:45:00|4331|4329|4329|4327|4335|4333|4328|4326|7401
1591185000000|2020-06-03 11:50:00|4328|4326|4327|4326|4329|4328|4324|4323|15236
1591185300000|2020-06-03 11:55:00|4328|4327|4326|4324|4329|4327|4326|4324|2799
1591185600000|2020-06-03 12:00:00|4325|4323|4321|4319|4329|4327|4321|4319|9974
1591185900000|2020-06-03 12:05:00|4322|4320|4323|4321|4324|4323|4320|4319|16107
1591186200000|2020-06-03 12:10:00|4322|4320|4326|4323|4326|4324|4321|4320|309424
1591186500000|2020-06-03 12:15:00|4325|4324|4321|4319|4327|4325|4318|4316|5896
1591186800000|2020-06-03 12:20:00|4320|4320|4315|4313|4321|4320|4313|4312|8534
1591187100000|2020-06-03 12:25:00|4316|4314|4318|4317|4320|4318|4316|4314|7525
1591187400000|2020-06-03 12:30:00|4317|4316|4316|4315|4321|4320|4316|4315|7467
1591187700000|2020-06-03 12:35:00|4317|4316|4315|4314|4320|4319|4315|4314|6798
1591188000000|2020-06-03 12:40:00|4314|4313|4317|4316|4319|4318|4314|4313|4986
1591188300000|2020-06-03 12:45:00|4316|4315|4314|4312|4317|4315|4314|4312|4746
1591188600000|2020-06-03 12:50:00|4313|4311|4320|4319|4323|4321|4312|4311|24423
1591188900000|2020-06-03 12:55:00|4321|4320|4329|4328|4330|4329|4321|4320|17897
1591189200000|2020-06-03 13:00:00|4330|4327|4326|4324|4330|4327|4323|4322|17597
1591189500000|2020-06-03 13:05:00|4327|4325|4332|4331|4332|4331|4326|4325|7184
1591189800000|2020-06-03 13:10:00|4333|4332|4331|4330|4333|4332|4330|4329|8291
1591190100000|2020-06-03 13:15:00|4332|4331|4327|4326|4332|4331|4326|4325|6582
1591190400000|2020-06-03 13:20:00|4326|4325|4340|4338|4340|4338|4326|4325|9836
1591190700000|2020-06-03 13:25:00|4341|4339|4347|4345|4348|4346|4339|4338|11272
1591191000000|2020-06-03 13:30:00|4348|4346|4354|4352|4354|4352|4341|4339|22387
1591191300000|2020-06-03 13:35:00|4355|4353|4355|4352|4360|4358|4352|4349|28796
1591191600000|2020-06-03 13:40:00|4354|4351|4365|4363|4365|4363|4351|4350|16240
1591191900000|2020-06-03 13:45:00|4364|4362|4367|4365|4368|4366|4360|4359|18532
1591192200000|2020-06-03 13:50:00|4368|4366|4368|4366|4372|4370|4363|4361|19924
1591192500000|2020-06-03 13:55:00|4367|4365|4361|4359|4367|4365|4359|4357|17322
1591192800000|2020-06-03 14:00:00|4362|4360|4361|4359|4366|4365|4359|4357|22147
1591193100000|2020-06-03 14:05:00|4360|4360|4359|4357|4360|4360|4352|4350|19649
1591193400000|2020-06-03 14:10:00|4360|4358|4364|4361|4365|4364|4359|4357|13517
1591193700000|2020-06-03 14:15:00|4363|4360|4366|4364|4367|4366|4362|4360|27710
1591194000000|2020-06-03 14:20:00|4365|4365|4373|4371|4373|4371|4364|4363|16557
1591194300000|2020-06-03 14:25:00|4374|4372|4375|4373|4375|4373|4369|4368|15692
1591194600000|2020-06-03 14:30:00|4374|4372|4382|4380|4382|4381|4374|4372|39361
1591194900000|2020-06-03 14:35:00|4381|4379|4387|4385|4390|4388|4381|4379|35170
1591195200000|2020-06-03 14:40:00|4386|4386|4383|4382|4388|4386|4380|4379|84177
1591195500000|2020-06-03 14:45:00|4382|4381|4386|4385|4387|4386|4381|4380|30525
1591195800000|2020-06-03 14:50:00|4387|4384|4377|4375|4388|4386|4376|4375|24274
1591196100000|2020-06-03 14:55:00|4376|4374|4379|4378|4390|4389|4375|4374|50925
1591196400000|2020-06-03 15:00:00|4378|4377|4397|4395|4399|4398|4378|4377|37489
1591196700000|2020-06-03 15:05:00|4398|4396|4399|4398|4403|4402|4396|4394|77361
1591197000000|2020-06-03 15:10:00|4398|4397|4406|4404|4408|4407|4396|4395|22046
1591197300000|2020-06-03 15:15:00|4407|4405|4403|4401|4411|4410|4403|4401|28792
1591197600000|2020-06-03 15:20:00|4404|4402|4393|4391|4404|4403|4392|4391|20966
1591197900000|2020-06-03 15:25:00|4394|4392|4401|4399|4403|4401|4394|4392|134686
1591254000000|2020-06-04 07:00:00|4370|4364|4390|4385|4396|4390|4362|4360|26626
1591254300000|2020-06-04 07:05:00|4389|4386|4395|4393|4399|4397|4378|4376|35608
1591254600000|2020-06-04 07:10:00|4396|4394|4386|4385|4399|4397|4383|4381|23399
1591254900000|2020-06-04 07:15:00|4387|4386|4397|4395|4401|4399|4387|4386|34004
1591255200000|2020-06-04 07:20:00|4398|4396|4411|4409|4412|4411|4398|4396|20816
1591255500000|2020-06-04 07:25:00|4412|4410|4410|4408|4421|4420|4409|4407|23018
1591255800000|2020-06-04 07:30:00|4409|4409|4412|4410|4415|4413|4407|4405|29514
1591256100000|2020-06-04 07:35:00|4413|4412|4415|4414|4420|4418|4412|4409|14539
1591256400000|2020-06-04 07:40:00|4416|4415|4414|4412|4418|4417|4411|4409|10183
1591256700000|2020-06-04 07:45:00|4413|4413|4421|4418|4423|4421|4413|4412|7133
1591257000000|2020-06-04 07:50:00|4422|4419|4428|4426|4428|4427|4419|4417|8290
1591257300000|2020-06-04 07:55:00|4427|4427|4425|4423|4428|4427|4420|4419|16170
1591257600000|2020-06-04 08:00:00|4426|4424|4422|4420|4430|4428|4421|4420|11957
1591257900000|2020-06-04 08:05:00|4421|4419|4407|4405|4421|4420|4405|4403|12697
1591258200000|2020-06-04 08:10:00|4406|4406|4398|4396|4409|4408|4397|4396|25437
1591258500000|2020-06-04 08:15:00|4399|4397|4396|4394|4404|4403|4395|4394|14116
1591258800000|2020-06-04 08:20:00|4395|4393|4387|4386|4396|4394|4384|4382|16337
1591259100000|2020-06-04 08:25:00|4388|4385|4377|4375|4388|4385|4373|4372|31839
1591259400000|2020-06-04 08:30:00|4378|4376|4376|4374|4381|4378|4373|4372|10674
1591259700000|2020-06-04 08:35:00|4375|4373|4373|4371|4376|4374|4371|4370|8211
1591260000000|2020-06-04 08:40:00|4374|4372|4374|4372|4378|4376|4371|4369|17940
1591260300000|2020-06-04 08:45:00|4373|4373|4367|4365|4375|4374|4365|4363|4309
1591260600000|2020-06-04 08:50:00|4368|4366|4364|4362|4370|4368|4364|4362|3653
1591260900000|2020-06-04 08:55:00|4365|4363|4367|4365|4369|4367|4364|4363|4683
1591261200000|2020-06-04 09:00:00|4366|4364|4367|4365|4369|4367|4365|4364|4446
1591261500000|2020-06-04 09:05:00|4368|4366|4366|4364|4371|4369|4364|4362|4533
1591261800000|2020-06-04 09:10:00|4365|4365|4368|4366|4368|4366|4362|4360|5844
1591262100000|2020-06-04 09:15:00|4367|4367|4378|4376|4378|4376|4366|4365|6938
1591262400000|2020-06-04 09:20:00|4377|4375|4388|4385|4388|4385|4375|4372|4134
1591262700000|2020-06-04 09:25:00|4389|4386|4384|4383|4391|4389|4384|4383|6268
1591263000000|2020-06-04 09:30:00|4383|4382|4384|4382|4384|4383|4381|4380|4061
1591263300000|2020-06-04 09:35:00|4385|4383|4380|4378|4385|4384|4378|4376|5872
1591263600000|2020-06-04 09:40:00|4381|4379|4385|4382|4385|4384|4380|4378|3622
1591263900000|2020-06-04 09:45:00|4384|4383|4384|4382|4387|4385|4382|4381|3041
1591264200000|2020-06-04 09:50:00|4383|4383|4389|4388|4392|4390|4383|4382|3333
1591264500000|2020-06-04 09:55:00|4390|4389|4391|4389|4392|4390|4388|4387|6238
1591264800000|2020-06-04 10:00:00|4390|4388|4392|4390|4392|4390|4386|4385|4536
1591265100000|2020-06-04 10:05:00|4393|4391|4392|4390|4395|4393|4391|4390|8949
1591265400000|2020-06-04 10:10:00|4391|4391|4393|4392|4395|4393|4389|4388|3754
1591265700000|2020-06-04 10:15:00|4394|4393|4393|4391|4399|4397|4390|4389|7281
1591266000000|2020-06-04 10:20:00|4394|4392|4398|4396|4398|4396|4393|4392|14433
1591266300000|2020-06-04 10:25:00|4397|4397|4397|4395|4400|4398|4396|4395|4980
1591266600000|2020-06-04 10:30:00|4396|4394|4398|4396|4398|4396|4393|4392|12011
1591266900000|2020-06-04 10:35:00|4397|4397|4395|4394|4401|4400|4395|4394|15642
1591267200000|2020-06-04 10:40:00|4396|4393|4397|4395|4397|4395|4393|4392|17374
1591267500000|2020-06-04 10:45:00|4396|4394|4393|4391|4396|4395|4392|4391|9884
1591267800000|2020-06-04 10:50:00|4392|4390|4396|4394|4396|4394|4392|4390|9963
1591268100000|2020-06-04 10:55:00|4395|4393|4397|4395|4397|4396|4393|4392|11490
1591268400000|2020-06-04 11:00:00|4396|4396|4394|4392|4397|4396|4393|4392|4596
1591268700000|2020-06-04 11:05:00|4393|4393|4396|4394|4396|4395|4393|4392|4806
1591269000000|2020-06-04 11:10:00|4395|4393|4393|4391|4395|4393|4391|4390|7146
1591269300000|2020-06-04 11:15:00|4394|4392|4393|4391|4394|4393|4391|4390|6532
1591269600000|2020-06-04 11:20:00|4394|4392|4394|4393|4398|4396|4393|4392|12512
1591269900000|2020-06-04 11:25:00|4393|4392|4401|4399|4403|4401|4393|4392|5252
1591270200000|2020-06-04 11:30:00|4402|4400|4403|4401|4405|4403|4402|4400|1943
1591270500000|2020-06-04 11:35:00|4404|4402|4404|4402|4406|4405|4404|4402|2954
1591270800000|2020-06-04 11:40:00|4403|4403|4403|4402|4407|4405|4403|4402|5002
1591271100000|2020-06-04 11:45:00|4402|4401|4412|4410|4427|4425|4402|4401|57876
1591271400000|2020-06-04 11:50:00|4413|4409|4415|4413|4419|4416|4410|4408|10468
1591271700000|2020-06-04 11:55:00|4414|4412|4416|4414|4419|4418|4413|4412|16897
1591272000000|2020-06-04 12:00:00|4415|4415|4410|4408|4416|4415|4409|4407|9535
1591272300000|2020-06-04 12:05:00|4409|4409|4412|4410|4414|4413|4407|4405|5463
1591272600000|2020-06-04 12:10:00|4411|4411|4400|4399|4412|4411|4399|4397|13379
1591272900000|2020-06-04 12:15:00|4399|4398|4406|4404|4406|4405|4398|4396|13418
1591273200000|2020-06-04 12:20:00|4405|4403|4401|4400|4406|4404|4400|4398|8220
1591273500000|2020-06-04 12:25:00|4400|4399|4398|4396|4401|4400|4395|4394|13150
1591273800000|2020-06-04 12:30:00|4397|4397|4396|4394|4403|4400|4394|4392|26940
1591274100000|2020-06-04 12:35:00|4397|4395|4397|4395|4402|4401|4395|4393|24382
1591274400000|2020-06-04 12:40:00|4396|4394|4397|4395|4400|4398|4391|4390|55632
1591274700000|2020-06-04 12:45:00|4398|4396|4400|4397|4402|4401|4394|4393|19786
1591275000000|2020-06-04 12:50:00|4401|4398|4398|4396|4405|4403|4396|4394|21592
1591275300000|2020-06-04 12:55:00|4399|4397|4390|4388|4399|4398|4388|4386|7782
1591275600000|2020-06-04 13:00:00|4391|4389|4392|4390|4394|4392|4389|4387|35173
1591275900000|2020-06-04 13:05:00|4393|4391|4396|4394|4397|4396|4393|4391|35559
1591276200000|2020-06-04 13:10:00|4397|4395|4397|4395|4397|4396|4393|4392|11849
1591276500000|2020-06-04 13:15:00|4398|4396|4396|4394|4399|4398|4395|4394|16345
1591276800000|2020-06-04 13:20:00|4397|4395|4404|4403|4404|4403|4397|4394|14441
1591277100000|2020-06-04 13:25:00|4405|4404|4405|4404|4409|4408|4401|4399|14388
1591277400000|2020-06-04 13:30:00|4406|4405|4404|4402|4408|4406|4394|4392|32676
1591277700000|2020-06-04 13:35:00|4406|4403|4409|4407|4418|4416|4405|4403|27058
1591278000000|2020-06-04 13:40:00|4408|4406|4416|4413|4417|4416|4407|4405|196752
1591278300000|2020-06-04 13:45:00|4417|4414|4420|4418|4421|4419|4411|4410|9504
1591278600000|2020-06-04 13:50:00|4419|4419|4426|4423|4427|4425|4417|4415|8719
1591278900000|2020-06-04 13:55:00|4427|4424|4424|4422|4433|4431|4424|4421|12384
1591279200000|2020-06-04 14:00:00|4425|4421|4423|4421|4429|4428|4422|4421|8532
1591279500000|2020-06-04 14:05:00|4422|4420|4421|4419|4425|4424|4420|4419|7032
1591279800000|2020-06-04 14:10:00|4420|4418|4412|4410|4421|4420|4408|4407|10696
1591280100000|2020-06-04 14:15:00|4413|4411|4407|4405|4414|4412|4406|4405|14061
1591280400000|2020-06-04 14:20:00|4406|4404|4397|4396|4406|4405|4397|4395|12612
1591280700000|2020-06-04 14:25:00|4396|4395|4399|4397|4401|4399|4394|4392|16027
1591281000000|2020-06-04 14:30:00|4398|4398|4401|4400|4404|4403|4398|4397|12677
1591281300000|2020-06-04 14:35:00|4402|4401|4407|4405|4407|4406|4400|4399|55570
1591281600000|2020-06-04 14:40:00|4406|4404|4402|4400|4407|4406|4398|4397|12453
1591281900000|2020-06-04 14:45:00|4401|4401|4403|4401|4403|4402|4396|4394|14007
1591282200000|2020-06-04 14:50:00|4402|4400|4400|4398|4403|4402|4397|4396|23010
1591282500000|2020-06-04 14:55:00|4399|4399|4397|4396|4401|4400|4396|4395|51115
1591282800000|2020-06-04 15:00:00|4398|4397|4391|4389|4401|4399|4391|4389|27922
1591283100000|2020-06-04 15:05:00|4390|4388|4389|4388|4390|4388|4381|4380|24123
1591283400000|2020-06-04 15:10:00|4388|4387|4397|4396|4397|4396|4387|4386|47171
1591283700000|2020-06-04 15:15:00|4398|4397|4402|4401|4402|4401|4396|4395|122841
1591284000000|2020-06-04 15:20:00|4401|4400|4399|4398|4403|4401|4397|4396|27836
1591284300000|2020-06-04 15:25:00|4398|4397|4398|4395|4400|4398|4390|4389|44900
1591340400000|2020-06-05 07:00:00|4417|4398|4390|4387|4417|4406|4384|4379|44372
1591340700000|2020-06-05 07:05:00|4389|4386|4377|4373|4390|4386|4361|4357|34031
1591341000000|2020-06-05 07:10:00|4376|4372|4385|4383|4390|4388|4374|4370|19497
1591341300000|2020-06-05 07:15:00|4387|4384|4382|4380|4389|4385|4379|4377|16502
1591341600000|2020-06-05 07:20:00|4381|4379|4379|4376|4382|4380|4373|4370|10120
1591341900000|2020-06-05 07:25:00|4380|4377|4391|4390|4393|4391|4370|4369|19427
1591342200000|2020-06-05 07:30:00|4390|4389|4390|4388|4391|4390|4383|4381|5625
1591342500000|2020-06-05 07:35:00|4391|4389|4387|4384|4393|4390|4382|4380|15627
1591342800000|2020-06-05 07:40:00|4386|4385|4400|4399|4400|4399|4386|4384|13158
1591343100000|2020-06-05 07:45:00|4401|4398|4404|4402|4404|4402|4397|4395|10140
1591343400000|2020-06-05 07:50:00|4405|4401|4400|4397|4405|4402|4398|4396|2958
1591343700000|2020-06-05 07:55:00|4399|4396|4400|4398|4403|4401|4398|4395|11412
1591344000000|2020-06-05 08:00:00|4401|4399|4404|4402|4408|4407|4400|4397|11628
1591344300000|2020-06-05 08:05:00|4403|4401|4394|4391|4403|4401|4392|4390|5473
1591344600000|2020-06-05 08:10:00|4393|4392|4399|4397|4400|4397|4391|4390|7027
1591344900000|2020-06-05 08:15:00|4398|4396|4400|4397|4400|4398|4390|4389|7390
1591345200000|2020-06-05 08:20:00|4401|4398|4399|4397|4403|4401|4399|4397|6448
1591345500000|2020-06-05 08:25:00|4400|4398|4403|4401|4403|4402|4398|4397|6530
1591345800000|2020-06-05 08:30:00|4404|4402|4409|4407|4409|4407|4402|4401|8402
1591346100000|2020-06-05 08:35:00|4410|4408|4417|4414|4418|4416|4410|4408|6469
1591346400000|2020-06-05 08:40:00|4416|4413|4409|4407|4416|4413|4404|4403|11634
1591346700000|2020-06-05 08:45:00|4410|4408|4413|4411|4413|4412|4409|4407|10345
1591347000000|2020-06-05 08:50:00|4412|4410|4411|4409|4412|4411|4404|4401|23998
1591347300000|2020-06-05 08:55:00|4410|4410|4408|4406|4410|4410|4405|4403|7784
1591347600000|2020-06-05 09:00:00|4409|4407|4411|4410|4412|4411|4408|4406|8895
1591347900000|2020-06-05 09:05:00|4410|4409|4408|4407|4411|4409|4403|4402|10478
1591348200000|2020-06-05 09:10:00|4409|4408|4407|4406|4410|4408|4403|4402|11616
1591348500000|2020-06-05 09:15:00|4408|4407|4407|4406|4409|4408|4405|4404|3436
1591348800000|2020-06-05 09:20:00|4406|4405|4390|4388|4407|4405|4390|4388|8827
1591349100000|2020-06-05 09:25:00|4389|4387|4391|4389|4392|4391|4386|4384|6272
1591349400000|2020-06-05 09:30:00|4390|4390|4392|4390|4393|4391|4383|4382|6825
1591349700000|2020-06-05 09:35:00|4391|4391|4403|4401|4404|4401|4391|4391|3363
1591350000000|2020-06-05 09:40:00|4402|4400|4409|4406|4409|4408|4400|4398|11681
1591350300000|2020-06-05 09:45:00|4408|4407|4412|4410|4413|4412|4408|4406|11597
1591350600000|2020-06-05 09:50:00|4413|4411|4419|4417|4419|4418|4411|4410|21710
1591350900000|2020-06-05 09:55:00|4418|4416|4419|4417|4419|4418|4415|4413|34249
1591351200000|2020-06-05 10:00:00|4418|4416|4415|4413|4419|4418|4414|4411|7413
1591351500000|2020-06-05 10:05:00|4414|4414|4403|4402|4414|4414|4403|4402|9218
1591351800000|2020-06-05 10:10:00|4402|4401|4407|4405|4409|4406|4401|4400|7370
1591352100000|2020-06-05 10:15:00|4408|4406|4408|4406|4409|4408|4406|4405|15840
1591352400000|2020-06-05 10:20:00|4407|4405|4403|4401|4409|4408|4403|4401|8411
1591352700000|2020-06-05 10:25:00|4404|4402|4393|4391|4404|4402|4393|4391|5421
1591353000000|2020-06-05 10:30:00|4394|4392|4394|4392|4399|4396|4393|4392|12865
1591353300000|2020-06-05 10:35:00|4395|4393|4394|4393|4397|4395|4391|4390|11931
1591353600000|2020-06-05 10:40:00|4393|4392|4391|4390|4394|4392|4391|4389|6316
1591353900000|2020-06-05 10:45:00|4392|4391|4396|4395|4396|4395|4391|4389|8326
1591354200000|2020-06-05 10:50:00|4395|4394|4397|4395|4399|4397|4392|4390|10851
1591354500000|2020-06-05 10:55:00|4398|4394|4393|4391|4398|4395|4392|4391|13170
1591354800000|2020-06-05 11:00:00|4392|4392|4395|4393|4399|4397|4392|4391|9398
1591355100000|2020-06-05 11:05:00|4396|4394|4396|4395|4396|4395|4390|4389|9156
1591355400000|2020-06-05 11:10:00|4397|4394|4396|4394|4397|4395|4392|4391|19445
1591355700000|2020-06-05 11:15:00|4395|4393|4396|4394|4396|4395|4395|4393|3534
1591356000000|2020-06-05 11:20:00|4397|4395|4394|4392|4397|4396|4391|4389|8449
1591356300000|2020-06-05 11:25:00|4393|4391|4394|4393|4396|4395|4393|4391|7971
1591356600000|2020-06-05 11:30:00|4393|4392|4392|4391|4396|4395|4391|4390|15678
1591356900000|2020-06-05 11:35:00|4393|4392|4392|4390|4393|4392|4386|4385|18138
1591357200000|2020-06-05 11:40:00|4391|4389|4394|4392|4396|4395|4390|4389|9189
1591357500000|2020-06-05 11:45:00|4395|4393|4388|4387|4395|4394|4388|4386|2373
1591357800000|2020-06-05 11:50:00|4387|4386|4382|4381|4387|4386|4380|4379|6091
1591358100000|2020-06-05 11:55:00|4383|4380|4378|4377|4384|4382|4378|4377|8006
1591358400000|2020-06-05 12:00:00|4379|4376|4373|4372|4379|4377|4373|4372|2767
1591358700000|2020-06-05 12:05:00|4374|4373|4373|4371|4378|4375|4371|4368|3839
1591359000000|2020-06-05 12:10:00|4372|4370|4374|4372|4375|4373|4372|4370|2143
1591359300000|2020-06-05 12:15:00|4373|4371|4373|4371|4374|4372|4370|4368|7518
1591359600000|2020-06-05 12:20:00|4372|4370|4374|4372|4374|4373|4371|4369|5458
1591359900000|2020-06-05 12:25:00|4375|4371|4376|4373|4382|4380|4372|4370|13362
1591360200000|2020-06-05 12:30:00|4377|4374|4407|4405|4407|4405|4377|4374|26927
1591360500000|2020-06-05 12:35:00|4406|4404|4408|4405|4409|4408|4400|4398|25570
1591360800000|2020-06-05 12:40:00|4407|4404|4408|4406|4415|4414|4406|4404|22261
1591361100000|2020-06-05 12:45:00|4407|4405|4407|4406|4419|4417|4405|4404|8161
1591361400000|2020-06-05 12:50:00|4406|4405|4403|4401|4406|4405|4401|4400|9251
1591361700000|2020-06-05 12:55:00|4402|4400|4408|4406|4408|4406|4399|4398|4050
1591362000000|2020-06-05 13:00:00|4407|4405|4416|4414|4418|4417|4406|4404|28294
1591362300000|2020-06-05 13:05:00|4415|4413|4411|4410|4420|4418|4410|4408|11556
1591362600000|2020-06-05 13:10:00|4412|4411|4416|4414|4416|4414|4407|4406|13284
1591362900000|2020-06-05 13:15:00|4415|4413|4412|4411|4415|4414|4409|4407|7178
1591363200000|2020-06-05 13:20:00|4413|4412|4406|4404|4414|4412|4404|4403|25664
1591363500000|2020-06-05 13:25:00|4405|4405|4406|4403|4408|4407|4400|4399|6420
1591363800000|2020-06-05 13:30:00|4405|4402|4405|4403|4406|4405|4392|4390|35552
1591364100000|2020-06-05 13:35:00|4406|4402|4395|4392|4410|4407|4392|4390|8550
1591364400000|2020-06-05 13:40:00|4396|4393|4404|4402|4404|4403|4395|4393|5526
1591364700000|2020-06-05 13:45:00|4403|4401|4407|4406|4409|4408|4400|4398|15546
1591365000000|2020-06-05 13:50:00|4408|4407|4412|4410|4413|4412|4407|4405|15813
1591365300000|2020-06-05 13:55:00|4411|4409|4412|4409|4416|4414|4410|4408|14155
1591365600000|2020-06-05 14:00:00|4411|4410|4404|4402|4411|4410|4401|4398|10185
1591365900000|2020-06-05 14:05:00|4405|4403|4401|4400|4411|4409|4401|4399|12856
1591366200000|2020-06-05 14:10:00|4402|4401|4409|4407|4409|4407|4399|4397|12564
1591366500000|2020-06-05 14:15:00|4408|4406|4411|4409|4415|4413|4406|4405|11940
1591366800000|2020-06-05 14:20:00|4412|4410|4410|4408|4412|4411|4407|4405|17767
1591367100000|2020-06-05 14:25:00|4411|4409|4402|4401|4411|4410|4402|4401|13433
1591367400000|2020-06-05 14:30:00|4403|4402|4409|4407|4409|4407|4403|4401|16487
1591367700000|2020-06-05 14:35:00|4408|4406|4409|4407|4410|4409|4405|4403|33342
1591368000000|2020-06-05 14:40:00|4410|4406|4397|4396|4410|4406|4397|4395|12231
1591368300000|2020-06-05 14:45:00|4396|4395|4397|4395|4398|4397|4392|4391|22978
1591368600000|2020-06-05 14:50:00|4396|4394|4390|4388|4396|4394|4387|4385|18130
1591368900000|2020-06-05 14:55:00|4389|4387|4386|4383|4390|4389|4386|4383|10666
1591369200000|2020-06-05 15:00:00|4385|4384|4395|4394|4395|4394|4384|4383|17030
1591369500000|2020-06-05 15:05:00|4394|4393|4393|4391|4396|4394|4390|4388|27223
1591369800000|2020-06-05 15:10:00|4392|4390|4402|4400|4403|4402|4391|4390|36076
1591370100000|2020-06-05 15:15:00|4403|4401|4409|4408|4412|4411|4403|4401|25157
1591370400000|2020-06-05 15:20:00|4408|4407|4415|4413|4415|4413|4404|4403|26029
1591370700000|2020-06-05 15:25:00|4414|4412|4417|4414|4420|4418|4410|4408|34886
1591599600000|2020-06-08 07:00:00|4406|4394|4353|4345|4407|4398|4349|4337|44496
1591599900000|2020-06-08 07:05:00|4352|4346|4333|4330|4356|4353|4333|4328|17463
1591600200000|2020-06-08 07:10:00|4332|4329|4326|4324|4335|4332|4325|4323|13736
1591600500000|2020-06-08 07:15:00|4327|4325|4331|4330|4333|4331|4326|4325|22041
1591600800000|2020-06-08 07:20:00|4332|4331|4337|4336|4347|4344|4331|4330|8675
1591601100000|2020-06-08 07:25:00|4336|4335|4345|4343|4345|4343|4336|4334|21811
1591601400000|2020-06-08 07:30:00|4344|4342|4342|4340|4349|4346|4339|4337|13130
1591601700000|2020-06-08 07:35:00|4341|4339|4353|4351|4356|4355|4341|4339|25255
1591602000000|2020-06-08 07:40:00|4352|4350|4352|4350|4354|4352|4351|4350|53325
1591602300000|2020-06-08 07:45:00|4351|4351|4343|4341|4352|4351|4342|4341|54781
1591602600000|2020-06-08 07:50:00|4342|4342|4344|4341|4345|4343|4334|4333|13979
1591602900000|2020-06-08 07:55:00|4345|4342|4329|4327|4345|4343|4328|4326|15611
1591603200000|2020-06-08 08:00:00|4330|4328|4326|4325|4331|4330|4322|4320|37192
1591603500000|2020-06-08 08:05:00|4325|4324|4331|4329|4332|4330|4319|4318|28621
1591603800000|2020-06-08 08:10:00|4330|4328|4337|4334|4342|4340|4328|4325|7161
1591604100000|2020-06-08 08:15:00|4336|4335|4343|4340|4345|4343|4336|4335|19723
1591604400000|2020-06-08 08:20:00|4342|4339|4340|4338|4343|4341|4338|4337|29189
1591604700000|2020-06-08 08:25:00|4341|4339|4343|4341|4347|4346|4339|4338|12701
1591605000000|2020-06-08 08:30:00|4344|4342|4345|4343|4347|4345|4340|4339|17980
1591605300000|2020-06-08 08:35:00|4344|4342|4345|4343|4345|4344|4340|4339|2719
1591605600000|2020-06-08 08:40:00|4344|4342|4341|4339|4345|4342|4340|4339|12812
1591605900000|2020-06-08 08:45:00|4342|4340|4346|4344|4346|4344|4340|4339|7076
1591606200000|2020-06-08 08:50:00|4347|4345|4352|4350|4353|4352|4347|4345|8289
1591606500000|2020-06-08 08:55:00|4353|4351|4349|4347|4355|4354|4344|4343|27013
1591606800000|2020-06-08 09:00:00|4350|4348|4351|4349|4353|4352|4346|4345|6905
1591607100000|2020-06-08 09:05:00|4352|4350|4357|4355|4357|4356|4350|4349|14112
1591607400000|2020-06-08 09:10:00|4358|4356|4358|4356|4363|4362|4357|4356|20609
1591607700000|2020-06-08 09:15:00|4359|4357|4359|4357|4362|4360|4358|4356|17293
1591608000000|2020-06-08 09:20:00|4358|4356|4354|4352|4358|4356|4349|4348|16420
1591608300000|2020-06-08 09:25:00|4353|4351|4355|4354|4356|4354|4352|4350|8815
1591608600000|2020-06-08 09:30:00|4356|4353|4363|4361|4365|4363|4354|4353|17751
1591608900000|2020-06-08 09:35:00|4362|4360|4352|4350|4362|4360|4352|4350|6815
1591609200000|2020-06-08 09:40:00|4351|4349|4349|4347|4351|4349|4347|4346|4001
1591609500000|2020-06-08 09:45:00|4348|4346|4354|4352|4354|4352|4348|4346|20867
1591609800000|2020-06-08 09:50:00|4353|4351|4355|4354|4355|4354|4352|4351|6958
1591610100000|2020-06-08 09:55:00|4354|4353|4351|4350|4356|4355|4351|4349|21212
1591610400000|2020-06-08 10:00:00|4350|4349|4345|4344|4352|4351|4345|4344|12009
1591610700000|2020-06-08 10:05:00|4346|4345|4343|4341|4350|4348|4342|4340|12492
1591611000000|2020-06-08 10:10:00|4342|4340|4343|4341|4344|4342|4340|4339|12125
1591611300000|2020-06-08 10:15:00|4342|4342|4348|4346|4348|4347|4342|4342|8249
1591611600000|2020-06-08 10:20:00|4347|4347|4350|4348|4350|4348|4346|4344|8123
1591611900000|2020-06-08 10:25:00|4349|4347|4344|4342|4349|4348|4344|4342|4586
1591612200000|2020-06-08 10:30:00|4345|4343|4346|4344|4349|4348|4344|4342|15537
1591612500000|2020-06-08 10:35:00|4347|4345|4350|4348|4350|4348|4347|4345|3562
1591612800000|2020-06-08 10:40:00|4349|4347|4342|4340|4350|4347|4341|4340|11083
1591613100000|2020-06-08 10:45:00|4343|4341|4346|4344|4348|4346|4342|4341|10287
1591613400000|2020-06-08 10:50:00|4347|4345|4347|4345|4351|4350|4347|4345|4563
1591613700000|2020-06-08 10:55:00|4348|4346|4345|4344|4349|4347|4345|4343|4504
1591614000000|2020-06-08 11:00:00|4350|4343|4354|4352|4355|4354|4350|4343|3683
1591614300000|2020-06-08 11:05:00|4353|4351|4353|4351|4353|4351|4350|4349|2888
1591614600000|2020-06-08 11:10:00|4354|4352|4352|4350|4356|4355|4350|4349|11222
1591614900000|2020-06-08 11:15:00|4353|4351|4356|4355|4357|4356|4352|4350|13250
1591615200000|2020-06-08 11:20:00|4355|4354|4353|4351|4358|4356|4353|4351|11234
1591615500000|2020-06-08 11:25:00|4352|4350|4353|4351|4353|4351|4348|4346|28035
1591615800000|2020-06-08 11:30:00|4352|4350|4352|4350|4353|4351|4351|4349|26037
1591616100000|2020-06-08 11:35:00|4351|4351|4358|4357|4358|4357|4351|4350|14498
1591616400000|2020-06-08 11:40:00|4357|4356|4359|4358|4359|4358|4356|4355|15414
1591616700000|2020-06-08 11:45:00|4360|4357|4358|4356|4360|4359|4357|4355|10544
1591617000000|2020-06-08 11:50:00|4359|4357|4360|4358|4363|4362|4358|4356|14127
1591617300000|2020-06-08 11:55:00|4359|4357|4358|4357|4359|4358|4358|4357|1484
1591617600000|2020-06-08 12:00:00|4357|4356|4356|4355|4359|4358|4356|4355|10606
1591617900000|2020-06-08 12:05:00|4355|4354|4356|4354|4356|4355|4353|4352|12619
1591618200000|2020-06-08 12:10:00|4355|4353|4355|4354|4357|4355|4353|4351|6062
1591618500000|2020-06-08 12:15:00|4356|4355|4368|4366|4369|4366|4356|4355|6887
1591618800000|2020-06-08 12:20:00|4369|4367|4365|4364|4371|4370|4365|4364|9769
1591619100000|2020-06-08 12:25:00|4366|4365|4367|4366|4370|4368|4364|4363|21108
1591619400000|2020-06-08 12:30:00|4368|4367|4370|4368|4370|4368|4365|4364|13406
1591619700000|2020-06-08 12:35:00|4371|4369|4373|4372|4375|4373|4370|4369|19705
1591620000000|2020-06-08 12:40:00|4372|4371|4370|4368|4372|4371|4368|4367|18447
1591620300000|2020-06-08 12:45:00|4371|4369|4374|4372|4374|4372|4370|4369|4055
1591620600000|2020-06-08 12:50:00|4375|4373|4379|4378|4380|4378|4374|4372|7131
1591620900000|2020-06-08 12:55:00|4380|4379|4383|4382|4384|4383|4380|4379|9356
1591621200000|2020-06-08 13:00:00|4384|4383|4384|4382|4386|4385|4382|4381|21520
1591621500000|2020-06-08 13:05:00|4383|4381|4379|4377|4383|4382|4377|4375|7954
1591621800000|2020-06-08 13:10:00|4378|4376|4378|4376|4380|4379|4377|4376|9218
1591622100000|2020-06-08 13:15:00|4377|4375|4374|4372|4379|4377|4373|4372|21154
1591622400000|2020-06-08 13:20:00|4375|4373|4378|4376|4379|4378|4375|4372|91042
1591622700000|2020-06-08 13:25:00|4379|4377|4380|4379|4383|4382|4377|4376|22357
1591623000000|2020-06-08 13:30:00|4379|4378|4394|4393|4395|4394|4378|4377|63827
1591623300000|2020-06-08 13:35:00|4395|4394|4393|4391|4398|4396|4391|4390|39480
1591623600000|2020-06-08 13:40:00|4392|4390|4391|4389|4393|4391|4387|4386|15481
1591623900000|2020-06-08 13:45:00|4390|4388|4392|4390|4398|4396|4390|4388|30845
1591624200000|2020-06-08 13:50:00|4391|4389|4387|4386|4394|4392|4386|4385|19380
1591624500000|2020-06-08 13:55:00|4386|4385|4385|4383|4386|4385|4378|4377|38127
1591624800000|2020-06-08 14:00:00|4386|4384|4387|4385|4387|4386|4379|4378|40766
1591625100000|2020-06-08 14:05:00|4388|4386|4392|4391|4398|4396|4386|4385|17488
1591625400000|2020-06-08 14:10:00|4393|4390|4392|4390|4395|4393|4388|4387|18984
1591625700000|2020-06-08 14:15:00|4393|4391|4382|4381|4394|4393|4382|4381|26434
1591626000000|2020-06-08 14:20:00|4381|4380|4390|4389|4391|4389|4380|4379|23101
1591626300000|2020-06-08 14:25:00|4389|4388|4396|4394|4398|4397|4388|4387|30088
1591626600000|2020-06-08 14:30:00|4397|4395|4399|4397|4401|4400|4394|4393|34628
1591626900000|2020-06-08 14:35:00|4400|4398|4406|4404|4411|4410|4399|4397|46760
1591627200000|2020-06-08 14:40:00|4407|4405|4403|4402|4407|4406|4399|4398|50142
1591627500000|2020-06-08 14:45:00|4404|4403|4401|4399|4412|4411|4400|4399|45183
1591627800000|2020-06-08 14:50:00|4402|4400|4394|4392|4403|4401|4393|4392|61604
1591628100000|2020-06-08 14:55:00|4393|4393|4389|4387|4394|4393|4387|4385|31101
1591628400000|2020-06-08 15:00:00|4390|4388|4394|4392|4394|4393|4387|4386|32865
1591628700000|2020-06-08 15:05:00|4393|4393|4394|4393|4397|4395|4390|4388|34066
1591629000000|2020-06-08 15:10:00|4393|4392|4393|4392|4395|4394|4390|4389|90433
1591629300000|2020-06-08 15:15:00|4394|4393|4391|4390|4395|4394|4390|4388|68708
1591629600000|2020-06-08 15:20:00|4392|4391|4393|4392|4394|4393|4387|4386|43015
1591629900000|2020-06-08 15:25:00|4394|4393|4396|4393|4398|4397|4392|4391|31845
1591686000000|2020-06-09 07:00:00|4387|4381|4373|4369|4388|4384|4373|4367|30872
1591686300000|2020-06-09 07:05:00|4372|4368|4400|4397|4400|4398|4371|4368|14743
1591686600000|2020-06-09 07:10:00|4399|4398|4402|4400|4403|4400|4389|4386|25682
1591686900000|2020-06-09 07:15:00|4401|4399|4412|4410|4415|4414|4399|4398|42101
1591687200000|2020-06-09 07:20:00|4413|4411|4429|4428|4430|4428|4409|4407|39850
1591687500000|2020-06-09 07:25:00|4428|4427|4432|4431|4440|4438|4426|4425|55845
1591687800000|2020-06-09 07:30:00|4433|4432|4430|4429|4439|4438|4430|4427|35846
1591688100000|2020-06-09 07:35:00|4431|4430|4435|4432|4437|4435|4427|4425|24938
1591688400000|2020-06-09 07:40:00|4434|4433|4431|4429|4435|4433|4426|4425|18987
1591688700000|2020-06-09 07:45:00|4430|4428|4428|4426|4433|4431|4425|4423|21373
1591689000000|2020-06-09 07:50:00|4429|4427|4434|4431|4436|4435|4429|4426|19670
1591689300000|2020-06-09 07:55:00|4433|4430|4435|4434|4435|4434|4426|4424|23582
1591689600000|2020-06-09 08:00:00|4436|4435|4423|4422|4438|4437|4423|4422|16779
1591689900000|2020-06-09 08:05:00|4424|4423|4425|4423|4432|4431|4419|4417|22660
1591690200000|2020-06-09 08:10:00|4424|4422|4423|4421|4426|4425|4417|4416|19724
1591690500000|2020-06-09 08:15:00|4422|4420|4399|4397|4424|4422|4399|4397|33020
1591690800000|2020-06-09 08:20:00|4398|4396|4405|4402|4406|4405|4393|4392|17366
1591691100000|2020-06-09 08:25:00|4404|4401|4402|4400|4405|4402|4396|4395|15519
1591691400000|2020-06-09 08:30:00|4403|4401|4400|4398|4406|4405|4397|4396|18599
1591691700000|2020-06-09 08:35:00|4401|4399|4406|4404|4406|4404|4398|4396|17736
1591692000000|2020-06-09 08:40:00|4405|4405|4400|4398|4408|4407|4397|4396|23873
1591692300000|2020-06-09 08:45:00|4399|4399|4401|4399|4407|4405|4399|4397|28524
1591692600000|2020-06-09 08:50:00|4402|4400|4390|4389|4403|4401|4388|4387|17427
1591692900000|2020-06-09 08:55:00|4391|4390|4382|4380|4393|4392|4379|4378|25111
1591693200000|2020-06-09 09:00:00|4383|4381|4381|4379|4386|4385|4377|4376|34871
1591693500000|2020-06-09 09:05:00|4380|4380|4387|4385|4392|4391|4380|4378|21136
1591693800000|2020-06-09 09:10:00|4386|4386|4375|4373|4387|4386|4375|4373|13559
1591694100000|2020-06-09 09:15:00|4374|4374|4371|4370|4377|4375|4365|4364|36878
1591694400000|2020-06-09 09:20:00|4372|4371|4381|4380|4385|4384|4372|4371|22861
1591694700000|2020-06-09 09:25:00|4380|4379|4375|4373|4381|4380|4372|4369|17007
1591695000000|2020-06-09 09:30:00|4374|4372|4387|4385|4387|4385|4372|4371|9854
1591695300000|2020-06-09 09:35:00|4388|4386|4394|4393|4402|4400|4388|4386|7814
1591695600000|2020-06-09 09:40:00|4393|4392|4389|4387|4394|4393|4389|4387|13489
1591695900000|2020-06-09 09:45:00|4390|4388|4399|4397|4399|4397|4390|4388|11824
1591696200000|2020-06-09 09:50:00|4398|4396|4397|4395|4398|4396|4391|4390|11887
1591696500000|2020-06-09 09:55:00|4396|4394|4381|4379|4397|4395|4378|4376|18255
1591696800000|2020-06-09 10:00:00|4382|4378|4377|4376|4390|4388|4373|4372|27967
1591697100000|2020-06-09 10:05:00|4376|4375|4379|4377|4379|4377|4372|4371|11073
1591697400000|2020-06-09 10:10:00|4378|4376|4377|4374|4380|4379|4375|4373|9550
1591697700000|2020-06-09 10:15:00|4376|4375|4369|4368|4378|4377|4369|4368|9753
1591698000000|2020-06-09 10:20:00|4370|4367|4369|4366|4372|4370|4366|4363|13655
1591698300000|2020-06-09 10:25:00|4368|4365|4366|4364|4371|4369|4365|4363|24859
1591698600000|2020-06-09 10:30:00|4365|4363|4363|4361|4368|4366|4360|4359|13952
1591698900000|2020-06-09 10:35:00|4362|4360|4363|4361|4364|4363|4358|4356|13488
1591699200000|2020-06-09 10:40:00|4362|4360|4367|4364|4367|4364|4360|4358|6077
1591699500000|2020-06-09 10:45:00|4368|4365|4368|4366|4373|4371|4367|4365|14387
1591699800000|2020-06-09 10:50:00|4369|4367|4367|4366|4371|4369|4365|4364|13916
1591700100000|2020-06-09 10:55:00|4368|4365|4364|4362|4368|4365|4362|4360|11683
1591700400000|2020-06-09 11:00:00|4360|4361|4357|4354|4362|4361|4355|4354|7186
1591700700000|2020-06-09 11:05:00|4356|4355|4351|4350|4357|4356|4351|4350|9456
1591701000000|2020-06-09 11:10:00|4352|4349|4352|4350|4353|4351|4348|4347|12240
1591701300000|2020-06-09 11:15:00|4351|4349|4354|4353|4354|4353|4348|4346|13141
1591701600000|2020-06-09 11:20:00|4353|4352|4352|4351|4359|4357|4352|4351|6931
1591701900000|2020-06-09 11:25:00|4351|4350|4339|4338|4353|4352|4339|4337|23769
1591702200000|2020-06-09 11:30:00|4340|4339|4343|4341|4348|4345|4340|4338|11511
1591702500000|2020-06-09 11:35:00|4344|4342|4342|4341|4345|4343|4340|4338|8659
1591702800000|2020-06-09 11:40:00|4343|4342|4338|4336|4346|4344|4338|4336|12821
1591703100000|2020-06-09 11:45:00|4337|4337|4344|4342|4344|4342|4337|4336|16373
1591703400000|2020-06-09 11:50:00|4343|4343|4349|4346|4349|4346|4342|4340|7510
1591703700000|2020-06-09 11:55:00|4348|4345|4348|4346|4348|4347|4344|4342|6344
1591704000000|2020-06-09 12:00:00|4347|4345|4352|4350|4355|4352|4347|4345|4040
1591704300000|2020-06-09 12:05:00|4351|4351|4352|4349|4353|4351|4346|4345|6397
1591704600000|2020-06-09 12:10:00|4353|4350|4347|4345|4354|4352|4344|4343|25357
1591704900000|2020-06-09 12:15:00|4348|4346|4340|4338|4349|4348|4337|4335|17367
1591705200000|2020-06-09 12:20:00|4341|4339|4337|4335|4343|4342|4335|4333|12227
1591705500000|2020-06-09 12:25:00|4336|4334|4341|4339|4342|4340|4331|4329|16206
1591705800000|2020-06-09 12:30:00|4340|4338|4338|4336|4341|4339|4335|4334|20151
1591706100000|2020-06-09 12:35:00|4339|4337|4340|4339|4341|4340|4337|4336|11104
1591706400000|2020-06-09 12:40:00|4341|4340|4344|4342|4346|4345|4340|4339|21905
1591706700000|2020-06-09 12:45:00|4343|4341|4337|4336|4343|4341|4337|4336|13647
1591707000000|2020-06-09 12:50:00|4338|4335|4336|4335|4344|4343|4336|4334|8071
1591707300000|2020-06-09 12:55:00|4337|4336|4332|4329|4338|4336|4332|4329|16926
1591707600000|2020-06-09 13:00:00|4331|4330|4328|4327|4332|4331|4325|4324|18875
1591707900000|2020-06-09 13:05:00|4329|4328|4322|4321|4329|4328|4322|4321|11873
1591708200000|2020-06-09 13:10:00|4321|4320|4335|4334|4335|4334|4321|4320|13371
1591708500000|2020-06-09 13:15:00|4336|4335|4333|4332|4337|4335|4331|4330|18179
1591708800000|2020-06-09 13:20:00|4332|4331|4330|4328|4338|4337|4329|4327|20285
1591709100000|2020-06-09 13:25:00|4329|4327|4332|4330|4332|4330|4326|4324|14168
1591709400000|2020-06-09 13:30:00|4333|4331|4331|4330|4348|4347|4331|4330|56710
1591709700000|2020-06-09 13:35:00|4332|4331|4330|4328|4336|4335|4324|4322|26362
1591710000000|2020-06-09 13:40:00|4329|4327|4333|4332|4334|4332|4322|4321|20890
1591710300000|2020-06-09 13:45:00|4332|4331|4331|4330|4333|4331|4327|4326|21693
1591710600000|2020-06-09 13:50:00|4332|4331|4341|4340|4342|4341|4332|4330|32388
1591710900000|2020-06-09 13:55:00|4340|4339|4332|4330|4340|4340|4331|4329|22968
1591711200000|2020-06-09 14:00:00|4331|4331|4339|4337|4340|4338|4328|4326|29936
1591711500000|2020-06-09 14:05:00|4338|4338|4340|4339|4345|4343|4338|4337|17029
1591711800000|2020-06-09 14:10:00|4339|4338|4328|4326|4341|4340|4327|4326|33575
1591712100000|2020-06-09 14:15:00|4327|4325|4334|4333|4338|4336|4322|4321|29367
1591712400000|2020-06-09 14:20:00|4335|4332|4329|4327|4336|4334|4327|4326|31805
1591712700000|2020-06-09 14:25:00|4330|4328|4330|4329|4333|4332|4327|4326|55170
1591713000000|2020-06-09 14:30:00|4331|4330|4339|4337|4344|4342|4330|4329|15866
1591713300000|2020-06-09 14:35:00|4340|4338|4336|4334|4342|4341|4335|4334|31697
1591713600000|2020-06-09 14:40:00|4337|4335|4349|4347|4349|4348|4335|4334|53831
1591713900000|2020-06-09 14:45:00|4348|4348|4344|4342|4348|4348|4340|4339|37454
1591714200000|2020-06-09 14:50:00|4345|4343|4342|4340|4349|4347|4341|4340|47995
1591714500000|2020-06-09 14:55:00|4343|4341|4344|4342|4349|4348|4342|4340|37159
1591714800000|2020-06-09 15:00:00|4343|4341|4343|4341|4347|4345|4342|4340|43408
1591715100000|2020-06-09 15:05:00|4344|4342|4343|4342|4350|4348|4342|4341|25841
1591715400000|2020-06-09 15:10:00|4342|4341|4345|4343|4347|4346|4341|4339|25901
1591715700000|2020-06-09 15:15:00|4344|4344|4336|4335|4344|4344|4336|4335|29808
1591716000000|2020-06-09 15:20:00|4337|4336|4333|4332|4337|4336|4331|4330|51890
1591716300000|2020-06-09 15:25:00|4332|4331|4334|4331|4335|4334|4325|4324|68056
1591772400000|2020-06-10 07:00:00|4311|4305|4316|4311|4334|4322|4309|4302|26994
1591772700000|2020-06-10 07:05:00|4315|4309|4331|4328|4331|4328|4300|4295|26442
1591773000000|2020-06-10 07:10:00|4332|4329|4321|4319|4341|4337|4320|4318|20558
1591773300000|2020-06-10 07:15:00|4322|4320|4327|4326|4327|4326|4322|4320|16670
1591773600000|2020-06-10 07:20:00|4328|4327|4334|4332|4337|4334|4326|4325|10566
1591773900000|2020-06-10 07:25:00|4333|4331|4346|4344|4347|4345|4331|4329|11304
1591774200000|2020-06-10 07:30:00|4347|4345|4365|4364|4367|4365|4345|4345|14500
1591774500000|2020-06-10 07:35:00|4366|4365|4352|4350|4367|4365|4352|4350|15803
1591774800000|2020-06-10 07:40:00|4353|4351|4350|4348|4356|4354|4347|4345|7879
1591775100000|2020-06-10 07:45:00|4351|4349|4358|4357|4367|4365|4349|4348|134650
1591775400000|2020-06-10 07:50:00|4359|4358|4360|4358|4363|4361|4356|4354|15151
1591775700000|2020-06-10 07:55:00|4359|4357|4360|4358|4366|4364|4358|4356|7111
1591776000000|2020-06-10 08:00:00|4361|4359|4369|4367|4371|4370|4360|4359|13908
1591776300000|2020-06-10 08:05:00|4370|4368|4375|4373|4379|4378|4370|4368|11815
1591776600000|2020-06-10 08:10:00|4376|4374|4375|4373|4381|4380|4373|4372|11271
1591776900000|2020-06-10 08:15:00|4376|4374|4372|4371|4377|4376|4366|4365|18740
1591777200000|2020-06-10 08:20:00|4371|4370|4370|4369|4375|4373|4369|4368|15296
1591777500000|2020-06-10 08:25:00|4371|4368|4374|4373|4376|4374|4366|4364|5445
1591777800000|2020-06-10 08:30:00|4373|4372|4364|4362|4374|4372|4364|4362|4271
1591778100000|2020-06-10 08:35:00|4365|4363|4367|4365|4370|4369|4365|4363|8803
1591778400000|2020-06-10 08:40:00|4368|4366|4368|4366|4372|4371|4366|4364|4571
1591778700000|2020-06-10 08:45:00|4369|4367|4372|4370|4372|4370|4367|4365|3402
1591779000000|2020-06-10 08:50:00|4373|4371|4377|4376|4379|4377|4373|4371|9567
1591779300000|2020-06-10 08:55:00|4376|4375|4376|4374|4381|4380|4374|4373|21902
1591779600000|2020-06-10 09:00:00|4375|4375|4372|4371|4378|4376|4369|4368|20627
1591779900000|2020-06-10 09:05:00|4373|4372|4373|4371|4381|4379|4373|4371|16250
1591780200000|2020-06-10 09:10:00|4372|4370|4369|4368|4372|4371|4364|4362|12566
1591780500000|2020-06-10 09:15:00|4370|4369|4366|4364|4375|4374|4366|4363|19067
1591780800000|2020-06-10 09:20:00|4365|4363|4361|4360|4369|4367|4359|4356|20205
1591781100000|2020-06-10 09:25:00|4362|4361|4361|4359|4363|4361|4360|4358|12046
1591781400000|2020-06-10 09:30:00|4360|4360|4366|4364|4368|4366|4360|4360|8241
1591781700000|2020-06-10 09:35:00|4365|4365|4371|4370|4372|4370|4365|4364|3903
1591782000000|2020-06-10 09:40:00|4372|4371|4375|4373|4376|4375|4370|4369|24921
1591782300000|2020-06-10 09:45:00|4374|4374|4370|4369|4378|4376|4370|4368|7490
1591782600000|2020-06-10 09:50:00|4371|4370|4375|4373|4375|4373|4369|4368|2127
1591782900000|2020-06-10 09:55:00|4374|4374|4378|4376|4379|4378|4374|4373|14064
1591783200000|2020-06-10 10:00:00|4377|4375|4376|4374|4379|4377|4372|4371|11518
1591783500000|2020-06-10 10:05:00|4377|4375|4374|4372|4379|4376|4370|4369|13095
1591783800000|2020-06-10 10:10:00|4373|4371|4381|4380|4381|4380|4372|4371|32063
1591784100000|2020-06-10 10:15:00|4380|4379|4375|4373|4386|4384|4375|4373|28155
1591784400000|2020-06-10 10:20:00|4374|4372|4367|4366|4375|4372|4367|4366|8830
1591784700000|2020-06-10 10:25:00|4366|4365|4362|4360|4371|4370|4360|4359|9464
1591785000000|2020-06-10 10:30:00|4363|4361|4365|4363|4366|4364|4362|4361|6363
1591785300000|2020-06-10 10:35:00|4364|4362|4368|4367|4370|4368|4361|4360|15160
1591785600000|2020-06-10 10:40:00|4369|4368|4370|4368|4370|4369|4366|4364|11951
1591785900000|2020-06-10 10:45:00|4369|4369|4380|4378|4380|4378|4369|4367|29192
1591786200000|2020-06-10 10:50:00|4381|4379|4378|4377|4382|4380|4376|4374|17271
1591786500000|2020-06-10 10:55:00|4379|4376|4382|4380|4383|4381|4376|4375|34155
1591786800000|2020-06-10 11:00:00|4383|4379|4381|4380|4383|4381|4378|4376|12079
1591787100000|2020-06-10 11:05:00|4380|4379|4382|4381|4383|4382|4376|4375|36745
1591787400000|2020-06-10 11:10:00|4383|4382|4386|4385|4389|4387|4381|4380|21500
1591787700000|2020-06-10 11:15:00|4387|4386|4384|4383|4387|4386|4383|4382|10453
1591788000000|2020-06-10 11:20:00|4383|4382|4383|4382|4384|4383|4378|4377|11001
1591788300000|2020-06-10 11:25:00|4384|4383|4383|4382|4385|4383|4381|4380|8536
1591788600000|2020-06-10 11:30:00|4384|4383|4384|4383|4386|4385|4381|4379|8190
1591788900000|2020-06-10 11:35:00|4385|4384|4385|4383|4387|4386|4383|4382|420936
1591789200000|2020-06-10 11:40:00|4384|4384|4383|4382|4386|4385|4381|4380|12120
1591789500000|2020-06-10 11:45:00|4382|4381|4381|4380|4382|4381|4377|4375|9141
1591789800000|2020-06-10 11:50:00|4380|4379|4368|4367|4381|4379|4368|4367|13902
1591790100000|2020-06-10 11:55:00|4369|4368|4369|4367|4372|4371|4367|4366|7261
1591790400000|2020-06-10 12:00:00|4370|4366|4366|4364|4370|4368|4366|4364|9541
1591790700000|2020-06-10 12:05:00|4367|4365|4367|4366|4371|4370|4366|4365|8201
1591791000000|2020-06-10 12:10:00|4368|4367|4368|4366|4371|4370|4366|4365|9411
1591791300000|2020-06-10 12:15:00|4367|4367|4363|4362|4368|4367|4363|4362|4847
1591791600000|2020-06-10 12:20:00|4362|4361|4365|4364|4366|4364|4360|4359|6911
1591791900000|2020-06-10 12:25:00|4366|4365|4369|4367|4369|4368|4366|4365|6105
1591792200000|2020-06-10 12:30:00|4368|4368|4364|4362|4369|4368|4363|4361|10431
1591792500000|2020-06-10 12:35:00|4365|4363|4361|4360|4365|4363|4360|4359|5355
1591792800000|2020-06-10 12:40:00|4362|4361|4363|4361|4363|4362|4361|4359|4671
1591793100000|2020-06-10 12:45:00|4364|4362|4362|4361|4364|4362|4360|4359|7546
1591793400000|2020-06-10 12:50:00|4361|4360|4365|4363|4366|4364|4361|4359|10154
1591793700000|2020-06-10 12:55:00|4366|4364|4369|4368|4371|4369|4365|4363|8782
1591794000000|2020-06-10 13:00:00|4368|4367|4358|4357|4370|4369|4357|4356|20812
1591794300000|2020-06-10 13:05:00|4359|4356|4361|4359|4362|4361|4357|4356|6891
1591794600000|2020-06-10 13:10:00|4362|4360|4356|4355|4363|4362|4356|4355|5876
1591794900000|2020-06-10 13:15:00|4357|4356|4362|4361|4364|4363|4357|4355|5527
1591795200000|2020-06-10 13:20:00|4363|4362|4367|4366|4368|4367|4362|4362|10785
1591795500000|2020-06-10 13:25:00|4366|4365|4372|4370|4372|4370|4365|4364|11740
1591795800000|2020-06-10 13:30:00|4373|4371|4377|4375|4380|4379|4371|4369|42798
1591796100000|2020-06-10 13:35:00|4376|4376|4388|4386|4388|4387|4376|4374|29383
1591796400000|2020-06-10 13:40:00|4389|4387|4387|4385|4389|4388|4378|4377|16411
1591796700000|2020-06-10 13:45:00|4388|4386|4400|4398|4400|4399|4388|4386|25008
1591797000000|2020-06-10 13:50:00|4399|4397|4396|4394|4402|4400|4391|4390|28442
1591797300000|2020-06-10 13:55:00|4395|4395|4399|4397|4399|4397|4395|4393|5932
1591797600000|2020-06-10 14:00:00|4398|4396|4399|4397|4404|4403|4398|4396|15941
1591797900000|2020-06-10 14:05:00|4398|4398|4395|4393|4398|4398|4391|4390|12461
1591798200000|2020-06-10 14:10:00|4394|4394|4398|4397|4400|4398|4391|4390|32867
1591798500000|2020-06-10 14:15:00|4397|4396|4400|4398|4404|4402|4395|4393|48336
1591798800000|2020-06-10 14:20:00|4401|4399|4398|4396|4403|4401|4396|4394|27765
1591799100000|2020-06-10 14:25:00|4397|4397|4388|4386|4400|4399|4386|4385|18495
1591799400000|2020-06-10 14:30:00|4387|4385|4392|4390|4392|4391|4384|4383|13362
1591799700000|2020-06-10 14:35:00|4391|4389|4386|4384|4391|4389|4386|4384|33367
1591800000000|2020-06-10 14:40:00|4387|4385|4382|4381|4390|4389|4380|4378|70027
1591800300000|2020-06-10 14:45:00|4383|4382|4384|4382|4386|4385|4380|4378|15848
1591800600000|2020-06-10 14:50:00|4383|4381|4380|4379|4388|4386|4380|4379|16149
1591800900000|2020-06-10 14:55:00|4381|4378|4380|4378|4381|4380|4376|4375|59451
1591801200000|2020-06-10 15:00:00|4379|4377|4386|4384|4387|4386|4377|4376|41238
1591801500000|2020-06-10 15:05:00|4387|4385|4388|4386|4394|4393|4386|4385|19586
1591801800000|2020-06-10 15:10:00|4389|4387|4387|4386|4391|4390|4386|4385|23527
1591802100000|2020-06-10 15:15:00|4386|4385|4385|4384|4388|4387|4385|4383|15646
1591802400000|2020-06-10 15:20:00|4386|4385|4383|4381|4387|4385|4382|4381|21030
1591802700000|2020-06-10 15:25:00|4382|4382|4382|4381|4385|4383|4376|4374|31949
1591858800000|2020-06-11 07:00:00|4340|4301|4424|4412|4442|4435|4319|4301|257860
1591859100000|2020-06-11 07:05:00|4419|4419|4434|4430|4439|4433|4398|4392|227016
1591859400000|2020-06-11 07:10:00|4433|4429|4455|4453|4470|4469|4429|4427|202829
1591859700000|2020-06-11 07:15:00|4457|4454|4455|4454|4470|4469|4447|4445|106132
1591860000000|2020-06-11 07:20:00|4456|4455|4424|4422|4458|4456|4417|4416|86954
1591860300000|2020-06-11 07:25:00|4425|4423|4405|4402|4425|4423|4404|4402|104541
1591860600000|2020-06-11 07:30:00|4404|4403|4429|4427|4432|4430|4401|4399|89193
1591860900000|2020-06-11 07:35:00|4430|4426|4440|4438|4444|4443|4425|4424|92132
1591861200000|2020-06-11 07:40:00|4439|4437|4427|4426|4440|4439|4424|4422|78240
1591861500000|2020-06-11 07:45:00|4426|4425|4441|4440|4443|4442|4426|4424|98336
1591861800000|2020-06-11 07:50:00|4442|4439|4445|4443|4450|4449|4440|4438|77695
1591862100000|2020-06-11 07:55:00|4446|4444|4445|4443|4450|4447|4440|4439|63298
1591862400000|2020-06-11 08:00:00|4446|4444|4454|4453|4460|4458|4444|4443|65493
1591862700000|2020-06-11 08:05:00|4453|4452|4436|4433|4453|4452|4428|4427|83830
1591863000000|2020-06-11 08:10:00|4435|4432|4443|4442|4452|4451|4432|4431|110008
1591863300000|2020-06-11 08:15:00|4444|4441|4445|4443|4452|4451|4439|4438|110339
1591863600000|2020-06-11 08:20:00|4446|4444|4441|4440|4446|4445|4437|4436|55965
1591863900000|2020-06-11 08:25:00|4440|4439|4431|4430|4441|4440|4431|4429|94276
1591864200000|2020-06-11 08:30:00|4432|4429|4426|4424|4436|4434|4426|4424|53852
1591864500000|2020-06-11 08:35:00|4425|4423|4427|4426|4431|4429|4411|4410|57669
1591864800000|2020-06-11 08:40:00|4428|4427|4424|4422|4428|4427|4417|4416|49989
1591865100000|2020-06-11 08:45:00|4423|4421|4411|4410|4426|4425|4409|4407|93162
1591865400000|2020-06-11 08:50:00|4412|4409|4398|4397|4414|4412|4397|4396|78080
1591865700000|2020-06-11 08:55:00|4399|4398|4396|4394|4403|4402|4395|4394|60819
1591866000000|2020-06-11 09:00:00|4397|4395|4399|4396|4402|4401|4395|4394|23924
1591866300000|2020-06-11 09:05:00|4398|4397|4399|4398|4405|4404|4397|4396|78383
1591866600000|2020-06-11 09:10:00|4398|4397|4403|4401|4405|4404|4398|4397|74702
1591866900000|2020-06-11 09:15:00|4402|4400|4394|4392|4404|4402|4394|4392|107206
1591867200000|2020-06-11 09:20:00|4393|4391|4374|4372|4393|4391|4373|4372|26612
1591867500000|2020-06-11 09:25:00|4375|4373|4370|4368|4382|4381|4370|4368|37411
1591867800000|2020-06-11 09:30:00|4371|4369|4384|4382|4385|4382|4371|4369|17987
1591868100000|2020-06-11 09:35:00|4385|4383|4379|4378|4385|4383|4379|4377|17396
1591868400000|2020-06-11 09:40:00|4378|4377|4380|4379|4383|4381|4377|4375|13708
1591868700000|2020-06-11 09:45:00|4381|4378|4386|4384|4392|4390|4379|4378|21661
1591869000000|2020-06-11 09:50:00|4385|4383|4377|4375|4385|4383|4376|4375|23914
1591869300000|2020-06-11 09:55:00|4378|4376|4387|4385|4389|4388|4378|4375|17626
1591869600000|2020-06-11 10:00:00|4388|4386|4389|4388|4393|4391|4387|4384|41120
1591869900000|2020-06-11 10:05:00|4390|4389|4383|4381|4391|4390|4381|4380|13734
1591870200000|2020-06-11 10:10:00|4382|4380|4382|4380|4384|4382|4379|4378|24079
1591870500000|2020-06-11 10:15:00|4381|4379|4381|4380|4382|4381|4378|4377|12825
1591870800000|2020-06-11 10:20:00|4382|4381|4375|4374|4382|4381|4372|4371|13781
1591871100000|2020-06-11 10:25:00|4376|4375|4366|4365|4376|4375|4365|4364|17771
1591871400000|2020-06-11 10:30:00|4367|4366|4360|4358|4371|4369|4359|4358|106132
1591871700000|2020-06-11 10:35:00|4361|4359|4358|4356|4362|4360|4351|4350|30324
1591872000000|2020-06-11 10:40:00|4359|4357|4361|4359|4361|4360|4355|4353|28753
1591872300000|2020-06-11 10:45:00|4362|4360|4357|4356|4362|4361|4350|4349|28492
1591872600000|2020-06-11 10:50:00|4356|4355|4361|4360|4363|4362|4355|4354|63434
1591872900000|2020-06-11 10:55:00|4362|4359|4353|4352|4363|4362|4352|4351|56726
1591873200000|2020-06-11 11:00:00|4352|4350|4351|4349|4354|4352|4344|4343|19994
1591873500000|2020-06-11 11:05:00|4350|4350|4339|4337|4353|4352|4338|4336|36956
1591873800000|2020-06-11 11:10:00|4340|4338|4343|4341|4343|4341|4337|4335|13909
1591874100000|2020-06-11 11:15:00|4342|4340|4351|4350|4351|4350|4340|4338|20123
1591874400000|2020-06-11 11:20:00|4350|4349|4363|4362|4366|4365|4350|4349|26157
1591874700000|2020-06-11 11:25:00|4362|4361|4365|4363|4369|4367|4361|4360|39140
1591875000000|2020-06-11 11:30:00|4364|4362|4363|4362|4366|4364|4357|4356|29357
1591875300000|2020-06-11 11:35:00|4364|4361|4364|4363|4366|4364|4362|4361|18172
1591875600000|2020-06-11 11:40:00|4365|4365|4367|4366|4369|4368|4365|4364|20040
1591875900000|2020-06-11 11:45:00|4368|4367|4364|4362|4369|4368|4363|4361|22897
1591876200000|2020-06-11 11:50:00|4363|4361|4359|4358|4365|4364|4357|4356|35493
1591876500000|2020-06-11 11:55:00|4358|4357|4360|4358|4362|4361|4357|4356|47887
1591876800000|2020-06-11 12:00:00|4359|4359|4360|4358|4364|4363|4356|4355|22981
1591877100000|2020-06-11 12:05:00|4359|4359|4362|4361|4363|4362|4356|4355|35137
1591877400000|2020-06-11 12:10:00|4361|4360|4364|4362|4364|4362|4358|4357|51081
1591877700000|2020-06-11 12:15:00|4365|4363|4359|4357|4365|4363|4357|4355|21705
1591878000000|2020-06-11 12:20:00|4358|4356|4350|4348|4358|4356|4343|4342|33313
1591878300000|2020-06-11 12:25:00|4349|4347|4352|4350|4352|4351|4347|4346|20087
1591878600000|2020-06-11 12:30:00|4353|4351|4343|4341|4354|4353|4340|4339|24722
1591878900000|2020-06-11 12:35:00|4344|4342|4337|4335|4347|4345|4335|4334|36572
1591879200000|2020-06-11 12:40:00|4336|4336|4341|4339|4344|4343|4334|4333|55503
1591879500000|2020-06-11 12:45:00|4340|4340|4338|4336|4343|4342|4337|4335|31528
1591879800000|2020-06-11 12:50:00|4337|4335|4340|4339|4341|4340|4335|4334|23405
1591880100000|2020-06-11 12:55:00|4341|4340|4344|4343|4345|4344|4335|4334|30044
1591880400000|2020-06-11 13:00:00|4343|4342|4343|4341|4349|4347|4340|4339|24062
1591880700000|2020-06-11 13:05:00|4342|4342|4346|4344|4348|4346|4342|4342|14653
1591881000000|2020-06-11 13:10:00|4345|4345|4346|4344|4346|4345|4341|4340|46193
1591881300000|2020-06-11 13:15:00|4347|4345|4347|4344|4350|4348|4338|4337|48081
1591881600000|2020-06-11 13:20:00|4348|4345|4351|4349|4352|4351|4341|4339|28453
1591881900000|2020-06-11 13:25:00|4352|4350|4348|4347|4352|4350|4341|4340|49682
1591882200000|2020-06-11 13:30:00|4347|4346|4355|4353|4365|4363|4345|4344|211271
1591882500000|2020-06-11 13:35:00|4354|4351|4346|4343|4357|4356|4344|4342|75911
1591882800000|2020-06-11 13:40:00|4345|4342|4359|4358|4360|4359|4343|4342|36649
1591883100000|2020-06-11 13:45:00|4360|4357|4365|4363|4372|4371|4360|4357|31964
1591883400000|2020-06-11 13:50:00|4364|4364|4362|4360|4370|4369|4359|4357|37461
1591883700000|2020-06-11 13:55:00|4361|4361|4365|4363|4369|4368|4360|4359|28061
1591884000000|2020-06-11 14:00:00|4366|4364|4353|4351|4367|4365|4349|4347|33926
1591884300000|2020-06-11 14:05:00|4355|4352|4355|4354|4359|4358|4352|4351|44835
1591884600000|2020-06-11 14:10:00|4356|4353|4355|4354|4358|4357|4351|4349|64196
1591884900000|2020-06-11 14:15:00|4356|4355|4354|4352|4358|4357|4351|4349|45586
1591885200000|2020-06-11 14:20:00|4355|4353|4348|4346|4356|4354|4347|4346|65682
1591885500000|2020-06-11 14:25:00|4347|4345|4342|4341|4347|4346|4340|4339|30124
1591885800000|2020-06-11 14:30:00|4343|4340|4348|4347|4348|4347|4339|4337|44058
1591886100000|2020-06-11 14:35:00|4349|4348|4346|4344|4352|4350|4344|4343|60555
1591886400000|2020-06-11 14:40:00|4347|4345|4350|4349|4352|4350|4344|4343|44951
1591886700000|2020-06-11 14:45:00|4351|4350|4346|4344|4354|4353|4346|4344|33757
1591887000000|2020-06-11 14:50:00|4345|4343|4348|4347|4350|4349|4342|4341|29261
1591887300000|2020-06-11 14:55:00|4349|4348|4348|4347|4353|4351|4346|4345|33156
1591887600000|2020-06-11 15:00:00|4347|4346|4352|4350|4354|4353|4345|4344|42692
1591887900000|2020-06-11 15:05:00|4351|4351|4352|4351|4353|4352|4349|4348|57421
1591888200000|2020-06-11 15:10:00|4351|4350|4346|4345|4351|4350|4345|4344|60342
1591888500000|2020-06-11 15:15:00|4347|4346|4356|4355|4356|4355|4340|4339|81530
1591888800000|2020-06-11 15:20:00|4355|4354|4344|4343|4357|4356|4342|4341|77443
1591889100000|2020-06-11 15:25:00|4343|4342|4344|4342|4347|4346|4339|4338|147223
1591945200000|2020-06-12 07:00:00|4343|4329|4321|4315|4349|4344|4314|4307|62627
1591945500000|2020-06-12 07:05:00|4320|4314|4296|4293|4320|4315|4294|4291|38154
1591945800000|2020-06-12 07:10:00|4297|4294|4294|4293|4299|4298|4287|4286|57533
1591946100000|2020-06-12 07:15:00|4295|4294|4273|4271|4295|4294|4272|4269|61127
1591946400000|2020-06-12 07:20:00|4274|4272|4274|4271|4285|4284|4272|4271|40170
1591946700000|2020-06-12 07:25:00|4273|4270|4267|4265|4274|4273|4263|4261|15956
1591947000000|2020-06-12 07:30:00|4268|4266|4266|4264|4272|4270|4260|4259|59953
1591947300000|2020-06-12 07:35:00|4265|4265|4252|4250|4273|4271|4250|4249|58273
1591947600000|2020-06-12 07:40:00|4250|4249|4238|4236|4256|4254|4237|4236|32634
1591947900000|2020-06-12 07:45:00|4239|4237|4250|4248|4254|4252|4239|4237|30727
1591948200000|2020-06-12 07:50:00|4251|4249|4261|4258|4270|4268|4251|4249|39321
1591948500000|2020-06-12 07:55:00|4260|4259|4256|4254|4262|4260|4255|4253|47330
1591948800000|2020-06-12 08:00:00|4255|4253|4259|4257|4260|4258|4253|4251|28898
1591949100000|2020-06-12 08:05:00|4260|4258|4267|4265|4270|4269|4257|4255|39269
1591949400000|2020-06-12 08:10:00|4266|4264|4264|4262|4270|4269|4263|4261|27255
1591949700000|2020-06-12 08:15:00|4265|4261|4271|4269|4273|4270|4262|4260|22974
1591950000000|2020-06-12 08:20:00|4270|4268|4263|4261|4271|4270|4262|4260|12174
1591950300000|2020-06-12 08:25:00|4262|4262|4267|4265|4273|4272|4261|4259|43606
1591950600000|2020-06-12 08:30:00|4268|4266|4276|4274|4277|4274|4264|4263|65977
1591950900000|2020-06-12 08:35:00|4277|4275|4280|4279|4285|4283|4276|4275|36072
1591951200000|2020-06-12 08:40:00|4279|4278|4279|4277|4283|4282|4278|4276|39369
1591951500000|2020-06-12 08:45:00|4280|4278|4279|4277|4283|4280|4273|4272|40966
1591951800000|2020-06-12 08:50:00|4280|4278|4297|4295|4297|4295|4280|4278|44524
1591952100000|2020-06-12 08:55:00|4296|4294|4298|4296|4299|4298|4290|4289|60783
1591952400000|2020-06-12 09:00:00|4297|4297|4289|4287|4299|4298|4289|4287|41604
1591952700000|2020-06-12 09:05:00|4290|4288|4289|4287|4293|4291|4287|4286|15678
1591953000000|2020-06-12 09:10:00|4288|4286|4283|4281|4290|4289|4282|4280|22010
1591953300000|2020-06-12 09:15:00|4284|4282|4279|4278|4285|4283|4278|4277|50307
1591953600000|2020-06-12 09:20:00|4278|4277|4279|4278|4283|4281|4276|4275|131670
1591953900000|2020-06-12 09:25:00|4278|4277|4274|4272|4278|4277|4271|4269|24480
1591954200000|2020-06-12 09:30:00|4273|4271|4269|4268|4277|4276|4268|4266|18849
1591954500000|2020-06-12 09:35:00|4268|4267|4274|4272|4280|4279|4266|4264|23034
1591954800000|2020-06-12 09:40:00|4273|4271|4272|4270|4275|4274|4268|4267|19779
1591955100000|2020-06-12 09:45:00|4271|4271|4283|4281|4284|4282|4267|4265|25975
1591955400000|2020-06-12 09:50:00|4284|4282|4276|4274|4285|4284|4272|4270|19834
1591955700000|2020-06-12 09:55:00|4277|4275|4275|4272|4277|4275|4265|4263|30379
1591956000000|2020-06-12 10:00:00|4274|4273|4276|4274|4278|4276|4272|4270|9126
1591956300000|2020-06-12 10:05:00|4277|4275|4273|4271|4284|4281|4273|4271|14555
1591956600000|2020-06-12 10:10:00|4272|4270|4279|4277|4279|4278|4270|4268|13564
1591956900000|2020-06-12 10:15:00|4278|4278|4277|4276|4284|4282|4276|4275|8505
1591957200000|2020-06-12 10:20:00|4276|4275|4270|4268|4277|4276|4269|4267|10676
1591957500000|2020-06-12 10:25:00|4271|4269|4284|4282|4285|4283|4270|4269|22581
1591957800000|2020-06-12 10:30:00|4283|4281|4286|4285|4288|4287|4280|4279|19155
1591958100000|2020-06-12 10:35:00|4287|4286|4297|4295|4299|4297|4287|4285|15458
1591958400000|2020-06-12 10:40:00|4296|4294|4291|4290|4297|4294|4290|4288|9921
1591958700000|2020-06-12 10:45:00|4290|4289|4290|4289|4295|4294|4289|4287|13784
1591959000000|2020-06-12 10:50:00|4291|4290|4282|4280|4292|4291|4282|4280|12006
1591959300000|2020-06-12 10:55:00|4281|4281|4275|4273|4282|4281|4275|4273|15456
1591959600000|2020-06-12 11:00:00|4282|4280|4281|4279|4286|4284|4280|4278|6837
1591959900000|2020-06-12 11:05:00|4282|4280|4283|4280|4283|4281|4279|4277|9199
1591960200000|2020-06-12 11:10:00|4282|4279|4281|4279|4283|4280|4277|4275|11246
1591960500000|2020-06-12 11:15:00|4282|4280|4287|4285|4287|4285|4280|4278|8452
1591960800000|2020-06-12 11:20:00|4286|4284|4284|4282|4289|4287|4282|4280|15706
1591961100000|2020-06-12 11:25:00|4285|4281|4286|4284|4289|4287|4283|4281|9083
1591961400000|2020-06-12 11:30:00|4285|4283|4283|4280|4286|4284|4283|4280|9122
1591961700000|2020-06-12 11:35:00|4284|4281|4282|4280|4286|4284|4282|4280|10235
1591962000000|2020-06-12 11:40:00|4283|4281|4287|4286|4290|4288|4282|4281|14570
1591962300000|2020-06-12 11:45:00|4288|4287|4279|4277|4288|4287|4279|4277|7729
1591962600000|2020-06-12 11:50:00|4278|4278|4280|4279|4283|4282|4278|4276|13815
1591962900000|2020-06-12 11:55:00|4279|4278|4285|4283|4287|4286|4278|4277|10897
1591963200000|2020-06-12 12:00:00|4284|4284|4283|4281|4285|4284|4277|4275|10298
1591963500000|2020-06-12 12:05:00|4282|4282|4283|4281|4287|4285|4279|4278|16905
1591963800000|2020-06-12 12:10:00|4282|4280|4274|4273|4284|4282|4272|4271|20620
1591964100000|2020-06-12 12:15:00|4275|4272|4273|4271|4275|4274|4271|4270|25521
1591964400000|2020-06-12 12:20:00|4274|4272|4276|4274|4277|4274|4273|4271|7134
1591964700000|2020-06-12 12:25:00|4277|4275|4278|4276|4279|4278|4272|4271|25197
1591965000000|2020-06-12 12:30:00|4279|4277|4281|4279|4283|4281|4279|4277|16597
1591965300000|2020-06-12 12:35:00|4280|4280|4282|4280|4285|4283|4280|4279|15677
1591965600000|2020-06-12 12:40:00|4281|4279|4282|4280|4285|4283|4280|4279|11371
1591965900000|2020-06-12 12:45:00|4281|4279|4288|4287|4288|4287|4280|4279|14409
1591966200000|2020-06-12 12:50:00|4289|4286|4287|4285|4289|4286|4282|4280|12797
1591966500000|2020-06-12 12:55:00|4286|4286|4289|4287|4292|4291|4283|4282|16967
1591966800000|2020-06-12 13:00:00|4290|4288|4287|4285|4290|4288|4284|4283|12083
1591967100000|2020-06-12 13:05:00|4288|4286|4294|4292|4295|4293|4288|4285|15193
1591967400000|2020-06-12 13:10:00|4295|4293|4302|4300|4304|4302|4294|4292|18235
1591967700000|2020-06-12 13:15:00|4303|4301|4310|4308|4310|4308|4302|4300|21893
1591968000000|2020-06-12 13:20:00|4311|4307|4315|4313|4317|4315|4309|4307|18159
1591968300000|2020-06-12 13:25:00|4314|4314|4313|4311|4315|4314|4304|4302|38383
1591968600000|2020-06-12 13:30:00|4312|4312|4321|4320|4325|4322|4310|4309|57770
1591968900000|2020-06-12 13:35:00|4322|4321|4314|4312|4324|4323|4309|4307|71782
1591969200000|2020-06-12 13:40:00|4315|4313|4309|4308|4317|4316|4305|4303|30509
1591969500000|2020-06-12 13:45:00|4310|4307|4314|4313|4314|4313|4306|4305|75022
1591969800000|2020-06-12 13:50:00|4315|4314|4320|4319|4321|4320|4311|4309|102361
1591970100000|2020-06-12 13:55:00|4319|4318|4308|4306|4320|4318|4307|4305|18711
1591970400000|2020-06-12 14:00:00|4307|4305|4315|4313|4315|4313|4304|4302|38640
1591970700000|2020-06-12 14:05:00|4316|4314|4319|4317|4322|4321|4313|4310|36747
1591971000000|2020-06-12 14:10:00|4320|4318|4317|4315|4321|4319|4312|4311|36095
1591971300000|2020-06-12 14:15:00|4318|4316|4313|4312|4319|4317|4313|4311|36649
1591971600000|2020-06-12 14:20:00|4312|4311|4324|4322|4325|4324|4312|4310|32215
1591971900000|2020-06-12 14:25:00|4323|4323|4319|4317|4326|4324|4318|4316|42527
1591972200000|2020-06-12 14:30:00|4320|4318|4328|4327|4330|4328|4319|4318|38480
1591972500000|2020-06-12 14:35:00|4327|4326|4327|4325|4329|4328|4320|4319|102307
1591972800000|2020-06-12 14:40:00|4326|4324|4328|4326|4333|4331|4322|4321|84564
1591973100000|2020-06-12 14:45:00|4327|4325|4327|4325|4332|4331|4323|4322|72867
1591973400000|2020-06-12 14:50:00|4328|4326|4318|4316|4328|4326|4317|4315|62072
1591973700000|2020-06-12 14:55:00|4317|4315|4317|4315|4324|4322|4315|4314|170732
1591974000000|2020-06-12 15:00:00|4318|4314|4312|4310|4324|4323|4311|4310|77342
1591974300000|2020-06-12 15:05:00|4313|4311|4321|4319|4323|4321|4312|4310|66051
1591974600000|2020-06-12 15:10:00|4322|4320|4316|4314|4324|4323|4312|4311|61663
1591974900000|2020-06-12 15:15:00|4315|4315|4305|4303|4318|4317|4302|4300|107175
1591975200000|2020-06-12 15:20:00|4304|4304|4302|4301|4311|4310|4300|4298|78174
1591975500000|2020-06-12 15:25:00|4303|4300|4309|4307|4314|4313|4299|4297|93740
1592204400000|2020-06-15 07:00:00|4261|4254|4266|4263|4287|4280|4255|4253|23594
1592204700000|2020-06-15 07:05:00|4265|4262|4249|4246|4266|4264|4247|4245|30595
1592205000000|2020-06-15 07:10:00|4250|4245|4236|4233|4259|4256|4233|4231|47259
1592205300000|2020-06-15 07:15:00|4235|4232|4228|4224|4236|4233|4224|4222|21064
1592205600000|2020-06-15 07:20:00|4227|4225|4217|4214|4228|4227|4205|4203|27317
1592205900000|2020-06-15 07:25:00|4216|4213|4217|4214|4217|4215|4205|4203|21728
1592206200000|2020-06-15 07:30:00|4216|4215|4204|4201|4218|4216|4201|4199|29380
1592206500000|2020-06-15 07:35:00|4203|4202|4202|4200|4207|4205|4200|4198|51510
1592206800000|2020-06-15 07:40:00|4201|4199|4195|4192|4206|4204|4183|4182|25796
1592207100000|2020-06-15 07:45:00|4194|4193|4193|4191|4202|4200|4191|4190|28583
1592207400000|2020-06-15 07:50:00|4192|4190|4198|4196|4199|4197|4189|4188|28219
1592207700000|2020-06-15 07:55:00|4199|4197|4186|4184|4199|4197|4183|4181|14073
1592208000000|2020-06-15 08:00:00|4187|4186|4181|4179|4189|4186|4180|4179|10928
1592208300000|2020-06-15 08:05:00|4180|4178|4183|4180|4191|4189|4179|4177|12936
1592208600000|2020-06-15 08:10:00|4182|4181|4195|4193|4195|4193|4174|4172|19614
1592208900000|2020-06-15 08:15:00|4196|4194|4213|4211|4214|4212|4194|4193|42955
1592209200000|2020-06-15 08:20:00|4212|4210|4218|4216|4218|4216|4208|4207|43883
1592209500000|2020-06-15 08:25:00|4217|4217|4214|4212|4223|4221|4213|4212|29374
1592209800000|2020-06-15 08:30:00|4212|4211|4230|4228|4231|4230|4212|4211|18003
1592210100000|2020-06-15 08:35:00|4229|4227|4226|4223|4236|4234|4224|4222|18739
1592210400000|2020-06-15 08:40:00|4225|4224|4236|4234|4236|4234|4224|4223|11075
1592210700000|2020-06-15 08:45:00|4235|4233|4239|4237|4240|4238|4233|4231|7748
1592211000000|2020-06-15 08:50:00|4238|4236|4254|4252|4254|4252|4236|4233|17216
1592211300000|2020-06-15 08:55:00|4255|4253|4256|4254|4257|4256|4253|4252|29479
1592211600000|2020-06-15 09:00:00|4257|4255|4256|4254|4261|4259|4254|4252|14470
1592211900000|2020-06-15 09:05:00|4255|4253|4251|4250|4255|4254|4249|4248|16177
1592212200000|2020-06-15 09:10:00|4252|4249|4252|4251|4255|4254|4250|4248|16675
1592212500000|2020-06-15 09:15:00|4253|4250|4258|4255|4258|4256|4249|4248|20181
1592212800000|2020-06-15 09:20:00|4257|4256|4262|4260|4263|4262|4255|4254|13675
1592213100000|2020-06-15 09:25:00|4263|4261|4254|4252|4263|4261|4249|4248|22096
1592213400000|2020-06-15 09:30:00|4253|4251|4253|4251|4255|4253|4249|4248|26122
1592213700000|2020-06-15 09:35:00|4251|4250|4251|4249|4252|4250|4248|4247|26664
1592214000000|2020-06-15 09:40:00|4252|4250|4259|4256|4260|4259|4252|4250|13765
1592214300000|2020-06-15 09:45:00|4258|4255|4265|4264|4266|4264|4256|4255|12790
1592214600000|2020-06-15 09:50:00|4266|4265|4259|4257|4268|4267|4258|4256|10423
1592214900000|2020-06-15 09:55:00|4258|4256|4255|4254|4259|4257|4249|4247|12521
1592215200000|2020-06-15 10:00:00|4254|4253|4261|4259|4262|4259|4253|4252|9943
1592215500000|2020-06-15 10:05:00|4262|4260|4256|4254|4263|4262|4254|4253|8554
1592215800000|2020-06-15 10:10:00|4257|4255|4255|4254|4259|4258|4255|4254|7742
1592216100000|2020-06-15 10:15:00|4256|4255|4252|4250|4259|4257|4252|4250|8837
1592216400000|2020-06-15 10:20:00|4253|4251|4253|4251|4253|4252|4249|4248|97514
1592216700000|2020-06-15 10:25:00|4252|4250|4259|4256|4260|4258|4251|4249|8088
1592217000000|2020-06-15 10:30:00|4258|4257|4262|4260|4264|4262|4255|4254|6301
1592217300000|2020-06-15 10:35:00|4263|4261|4262|4260|4264|4262|4261|4259|5900
1592217600000|2020-06-15 10:40:00|4261|4259|4262|4260|4263|4262|4260|4259|9000
1592217900000|2020-06-15 10:45:00|4263|4261|4251|4249|4263|4261|4249|4247|29278
1592218200000|2020-06-15 10:50:00|4252|4250|4258|4256|4261|4258|4251|4250|9966
1592218500000|2020-06-15 10:55:00|4259|4257|4260|4258|4262|4260|4259|4256|9987
1592218800000|2020-06-15 11:00:00|4259|4256|4258|4256|4262|4260|4256|4254|5477
1592219100000|2020-06-15 11:05:00|4257|4255|4257|4255|4261|4258|4256|4255|8649
1592219400000|2020-06-15 11:10:00|4258|4256|4253|4251|4258|4256|4253|4251|5958
1592219700000|2020-06-15 11:15:00|4254|4252|4262|4260|4262|4261|4253|4252|10122
1592220000000|2020-06-15 11:20:00|4261|4259|4265|4264|4265|4264|4258|4257|7374
1592220300000|2020-06-15 11:25:00|4266|4265|4266|4264|4271|4270|4266|4264|7782
1592220600000|2020-06-15 11:30:00|4267|4265|4271|4269|4275|4274|4266|4265|8197
1592220900000|2020-06-15 11:35:00|4272|4270|4277|4275|4278|4276|4272|4270|7548
1592221200000|2020-06-15 11:40:00|4278|4276|4280|4279|4280|4279|4277|4275|7960
1592221500000|2020-06-15 11:45:00|4281|4280|4288|4286|4288|4287|4280|4280|14045
1592221800000|2020-06-15 11:50:00|4287|4285|4287|4284|4287|4286|4285|4284|2754
1592222100000|2020-06-15 11:55:00|4288|4285|4278|4276|4289|4287|4277|4275|23629
1592222400000|2020-06-15 12:00:00|4277|4275|4277|4275|4279|4277|4273|4272|12861
1592222700000|2020-06-15 12:05:00|4278|4276|4279|4277|4281|4280|4277|4276|12641
1592223000000|2020-06-15 12:10:00|4280|4278|4278|4277|4285|4284|4274|4273|22526
1592223300000|2020-06-15 12:15:00|4279|4278|4277|4275|4279|4278|4274|4272|33681
1592223600000|2020-06-15 12:20:00|4278|4276|4283|4281|4284|4282|4278|4276|49375
1592223900000|2020-06-15 12:25:00|4284|4282|4285|4283|4285|4284|4277|4275|44681
1592224200000|2020-06-15 12:30:00|4284|4282|4287|4286|4289|4288|4282|4281|18875
1592224500000|2020-06-15 12:35:00|4286|4285|4295|4294|4296|4295|4286|4285|26756
1592224800000|2020-06-15 12:40:00|4294|4293|4287|4285|4295|4294|4287|4285|9836
1592225100000|2020-06-15 12:45:00|4286|4286|4291|4289|4293|4292|4286|4285|7955
1592225400000|2020-06-15 12:50:00|4290|4290|4291|4289|4293|4291|4288|4287|10110
1592225700000|2020-06-15 12:55:00|4292|4290|4292|4291|4296|4295|4292|4290|14160
1592226000000|2020-06-15 13:00:00|4291|4290|4289|4287|4292|4290|4286|4284|18388
1592226300000|2020-06-15 13:05:00|4288|4286|4278|4276|4289|4288|4278|4276|17874
1592226600000|2020-06-15 13:10:00|4277|4275|4276|4274|4278|4277|4274|4272|18993
1592226900000|2020-06-15 13:15:00|4275|4273|4267|4265|4275|4273|4266|4264|58615
1592227200000|2020-06-15 13:20:00|4268|4266|4261|4260|4268|4266|4260|4258|10864
1592227500000|2020-06-15 13:25:00|4262|4261|4262|4260|4266|4264|4260|4258|14202
1592227800000|2020-06-15 13:30:00|4263|4261|4253|4251|4269|4267|4252|4250|32504
1592228100000|2020-06-15 13:35:00|4252|4250|4265|4263|4265|4263|4251|4250|44090
1592228400000|2020-06-15 13:40:00|4266|4264|4262|4261|4268|4267|4260|4259|49962
1592228700000|2020-06-15 13:45:00|4261|4260|4257|4254|4262|4261|4250|4249|35341
1592229000000|2020-06-15 13:50:00|4258|4256|4254|4252|4259|4258|4252|4251|41386
1592229300000|2020-06-15 13:55:00|4255|4253|4271|4270|4272|4270|4254|4252|40378
1592229600000|2020-06-15 14:00:00|4272|4269|4272|4271|4273|4271|4265|4264|25741
1592229900000|2020-06-15 14:05:00|4271|4270|4274|4271|4276|4275|4268|4267|29645
1592230200000|2020-06-15 14:10:00|4273|4272|4273|4271|4280|4278|4271|4270|28074
1592230500000|2020-06-15 14:15:00|4274|4272|4280|4278|4281|4280|4272|4271|21421
1592230800000|2020-06-15 14:20:00|4279|4277|4272|4271|4280|4278|4270|4269|25594
1592231100000|2020-06-15 14:25:00|4273|4272|4271|4269|4275|4273|4269|4268|43085
1592231400000|2020-06-15 14:30:00|4270|4268|4281|4279|4281|4279|4270|4268|71039
1592231700000|2020-06-15 14:35:00|4282|4280|4280|4279|4288|4287|4279|4277|69081
1592232000000|2020-06-15 14:40:00|4279|4278|4281|4279|4285|4284|4277|4275|58604
1592232300000|2020-06-15 14:45:00|4280|4280|4295|4293|4296|4294|4280|4279|44767
1592232600000|2020-06-15 14:50:00|4294|4292|4290|4289|4295|4292|4288|4287|38143
1592232900000|2020-06-15 14:55:00|4291|4288|4281|4279|4291|4288|4277|4276|44725
1592233200000|2020-06-15 15:00:00|4280|4278|4297|4296|4297|4296|4278|4277|74707
1592233500000|2020-06-15 15:05:00|4296|4295|4295|4294|4299|4297|4292|4291|44253
1592233800000|2020-06-15 15:10:00|4296|4293|4299|4298|4299|4298|4292|4291|49498
1592234100000|2020-06-15 15:15:00|4298|4297|4300|4299|4301|4300|4294|4293|65810
1592234400000|2020-06-15 15:20:00|4299|4298|4301|4299|4302|4300|4293|4292|57309
1592234700000|2020-06-15 15:25:00|4300|4298|4289|4286|4301|4299|4289|4286|49364
1592290800000|2020-06-16 07:00:00|4348|4341|4330|4326|4348|4341|4309|4304|32568
1592291100000|2020-06-16 07:05:00|4329|4325|4324|4322|4338|4335|4322|4319|15827
1592291400000|2020-06-16 07:10:00|4323|4321|4308|4306|4323|4321|4293|4291|75070
1592291700000|2020-06-16 07:15:00|4309|4307|4322|4318|4323|4321|4305|4303|29692
1592292000000|2020-06-16 07:20:00|4323|4319|4331|4329|4337|4336|4322|4319|46039
1592292300000|2020-06-16 07:25:00|4330|4328|4332|4330|4332|4331|4323|4321|54561
1592292600000|2020-06-16 07:30:00|4331|4329|4345|4343|4346|4345|4327|4325|13198
1592292900000|2020-06-16 07:35:00|4344|4344|4346|4344|4349|4348|4342|4341|39455
1592293200000|2020-06-16 07:40:00|4347|4345|4342|4340|4347|4346|4339|4338|14938
1592293500000|2020-06-16 07:45:00|4343|4341|4340|4337|4347|4345|4339|4337|36604
1592293800000|2020-06-16 07:50:00|4339|4338|4343|4341|4345|4344|4338|4335|23375
1592294100000|2020-06-16 07:55:00|4342|4342|4339|4337|4345|4344|4334|4332|15911
1592294400000|2020-06-16 08:00:00|4338|4338|4340|4338|4342|4341|4335|4334|32238
1592294700000|2020-06-16 08:05:00|4339|4337|4339|4336|4341|4340|4336|4335|19315
1592295000000|2020-06-16 08:10:00|4340|4338|4339|4338|4341|4340|4338|4337|29145
1592295300000|2020-06-16 08:15:00|4340|4339|4340|4338|4341|4340|4336|4335|24503
1592295600000|2020-06-16 08:20:00|4341|4339|4342|4341|4343|4342|4339|4338|13410
1592295900000|2020-06-16 08:25:00|4343|4342|4344|4342|4347|4345|4341|4340|16985
1592296200000|2020-06-16 08:30:00|4345|4343|4340|4338|4345|4343|4337|4336|8931
1592296500000|2020-06-16 08:35:00|4341|4339|4344|4342|4346|4344|4341|4339|21895
1592296800000|2020-06-16 08:40:00|4343|4341|4344|4342|4344|4343|4340|4339|16604
1592297100000|2020-06-16 08:45:00|4345|4343|4337|4335|4345|4343|4337|4335|10657
1592297400000|2020-06-16 08:50:00|4338|4336|4332|4331|4338|4337|4332|4330|8099
1592297700000|2020-06-16 08:55:00|4333|4330|4331|4329|4334|4332|4328|4327|16352
1592298000000|2020-06-16 09:00:00|4332|4330|4335|4333|4336|4335|4331|4329|7801
1592298300000|2020-06-16 09:05:00|4334|4334|4339|4337|4341|4340|4334|4333|15445
1592298600000|2020-06-16 09:10:00|4338|4336|4334|4332|4338|4337|4331|4329|29513
1592298900000|2020-06-16 09:15:00|4335|4333|4332|4331|4337|4336|4332|4330|10219
1592299200000|2020-06-16 09:20:00|4333|4332|4341|4340|4342|4341|4333|4331|52351
1592299500000|2020-06-16 09:25:00|4340|4339|4336|4334|4342|4341|4336|4334|14378
1592299800000|2020-06-16 09:30:00|4337|4335|4337|4335|4338|4337|4334|4333|24128
1592300100000|2020-06-16 09:35:00|4338|4336|4349|4347|4349|4348|4338|4336|15780
1592300400000|2020-06-16 09:40:00|4350|4348|4349|4347|4351|4349|4349|4346|2938
1592300700000|2020-06-16 09:45:00|4348|4346|4351|4349|4354|4352|4347|4346|4644
1592301000000|2020-06-16 09:50:00|4350|4348|4353|4352|4355|4354|4349|4347|49291
1592301300000|2020-06-16 09:55:00|4352|4351|4351|4350|4354|4353|4349|4347|26902
1592301600000|2020-06-16 10:00:00|4352|4351|4346|4345|4352|4351|4345|4343|5471
1592301900000|2020-06-16 10:05:00|4345|4344|4341|4339|4346|4345|4341|4338|52273
1592302200000|2020-06-16 10:10:00|4342|4340|4347|4345|4347|4346|4342|4339|11284
1592302500000|2020-06-16 10:15:00|4346|4344|4338|4335|4346|4344|4336|4334|9821
1592302800000|2020-06-16 10:20:00|4337|4334|4337|4335|4338|4337|4331|4329|7332
1592303100000|2020-06-16 10:25:00|4338|4336|4342|4340|4342|4341|4338|4335|30132
1592303400000|2020-06-16 10:30:00|4341|4339|4340|4339|4344|4343|4340|4338|7621
1592303700000|2020-06-16 10:35:00|4341|4340|4343|4341|4344|4343|4340|4338|57874
1592304000000|2020-06-16 10:40:00|4342|4340|4341|4339|4344|4343|4340|4338|15157
1592304300000|2020-06-16 10:45:00|4340|4340|4338|4335|4341|4340|4335|4333|47326
1592304600000|2020-06-16 10:50:00|4339|4336|4339|4338|4341|4340|4338|4335|11250
1592304900000|2020-06-16 10:55:00|4340|4337|4342|4340|4343|4341|4339|4336|54199
1592305200000|2020-06-16 11:00:00|4345|4341|4341|4340|4345|4343|4340|4338|28116
1592305500000|2020-06-16 11:05:00|4340|4339|4335|4333|4341|4340|4335|4333|12662
1592305800000|2020-06-16 11:10:00|4334|4334|4334|4332|4336|4334|4330|4328|12103
1592306100000|2020-06-16 11:15:00|4333|4333|4338|4337|4339|4338|4332|4331|20408
1592306400000|2020-06-16 11:20:00|4337|4336|4343|4342|4343|4342|4337|4335|11503
1592306700000|2020-06-16 11:25:00|4342|4341|4344|4342|4345|4343|4342|4341|14643
1592307000000|2020-06-16 11:30:00|4343|4343|4344|4342|4345|4343|4342|4341|9781
1592307300000|2020-06-16 11:35:00|4345|4343|4343|4342|4345|4344|4342|4341|15422
1592307600000|2020-06-16 11:40:00|4344|4343|4344|4343|4346|4345|4342|4341|12871
1592307900000|2020-06-16 11:45:00|4345|4344|4344|4343|4346|4345|4343|4342|9554
1592308200000|2020-06-16 11:50:00|4343|4342|4347|4345|4348|4347|4342|4341|12825
1592308500000|2020-06-16 11:55:00|4346|4346|4350|4348|4351|4350|4346|4345|8365
1592308800000|2020-06-16 12:00:00|4351|4349|4358|4356|4359|4358|4350|4349|8018
1592309100000|2020-06-16 12:05:00|4359|4357|4354|4352|4359|4357|4353|4352|9206
1592309400000|2020-06-16 12:10:00|4355|4353|4360|4358|4360|4359|4354|4353|9042
1592309700000|2020-06-16 12:15:00|4361|4359|4361|4360|4364|4362|4360|4359|14910
1592310000000|2020-06-16 12:20:00|4362|4361|4366|4364|4368|4366|4362|4360|14872
1592310300000|2020-06-16 12:25:00|4367|4365|4375|4373|4376|4373|4365|4364|21557
1592310600000|2020-06-16 12:30:00|4376|4374|4369|4367|4379|4378|4365|4364|16776
1592310900000|2020-06-16 12:35:00|4368|4366|4368|4366|4371|4369|4364|4362|8681
1592311200000|2020-06-16 12:40:00|4369|4367|4374|4372|4374|4372|4367|4366|13758
1592311500000|2020-06-16 12:45:00|4373|4371|4369|4367|4374|4372|4366|4365|7927
1592311800000|2020-06-16 12:50:00|4368|4366|4374|4373|4377|4375|4367|4365|13021
1592312100000|2020-06-16 12:55:00|4373|4372|4378|4377|4380|4378|4372|4371|62857
1592312400000|2020-06-16 13:00:00|4379|4378|4380|4378|4382|4381|4378|4377|44149
1592312700000|2020-06-16 13:05:00|4381|4379|4379|4378|4384|4383|4379|4378|44512
1592313000000|2020-06-16 13:10:00|4378|4377|4372|4370|4379|4377|4371|4370|14700
1592313300000|2020-06-16 13:15:00|4371|4369|4373|4371|4375|4374|4370|4369|21075
1592313600000|2020-06-16 13:20:00|4372|4372|4373|4371|4376|4374|4369|4367|24929
1592313900000|2020-06-16 13:25:00|4372|4370|4369|4367|4372|4370|4362|4360|19804
1592314200000|2020-06-16 13:30:00|4368|4366|4380|4378|4384|4383|4364|4363|67043
1592314500000|2020-06-16 13:35:00|4379|4379|4387|4385|4387|4385|4379|4377|22970
1592314800000|2020-06-16 13:40:00|4386|4384|4389|4387|4389|4387|4383|4381|14085
1592315100000|2020-06-16 13:45:00|4390|4388|4391|4389|4401|4400|4388|4387|32536
1592315400000|2020-06-16 13:50:00|4390|4390|4385|4383|4391|4390|4382|4381|16180
1592315700000|2020-06-16 13:55:00|4386|4384|4388|4387|4392|4390|4386|4384|20910
1592316000000|2020-06-16 14:00:00|4389|4386|4384|4382|4390|4388|4383|4382|23818
1592316300000|2020-06-16 14:05:00|4383|4381|4385|4384|4387|4386|4380|4379|23415
1592316600000|2020-06-16 14:10:00|4384|4383|4390|4388|4392|4390|4384|4383|15819
1592316900000|2020-06-16 14:15:00|4391|4389|4397|4395|4399|4398|4388|4386|31932
1592317200000|2020-06-16 14:20:00|4396|4396|4400|4399|4402|4401|4395|4394|32425
1592317500000|2020-06-16 14:25:00|4399|4398|4398|4397|4406|4405|4398|4397|24533
1592317800000|2020-06-16 14:30:00|4399|4398|4396|4395|4402|4401|4394|4393|45541
1592318100000|2020-06-16 14:35:00|4395|4394|4401|4399|4401|4400|4383|4381|82070
1592318400000|2020-06-16 14:40:00|4400|4400|4400|4398|4403|4401|4397|4396|32052
1592318700000|2020-06-16 14:45:00|4399|4397|4400|4399|4402|4401|4397|4396|37626
1592319000000|2020-06-16 14:50:00|4399|4398|4396|4394|4400|4399|4394|4392|143846
1592319300000|2020-06-16 14:55:00|4395|4395|4386|4385|4398|4397|4385|4383|65359
1592319600000|2020-06-16 15:00:00|4387|4386|4387|4385|4389|4387|4368|4366|104526
1592319900000|2020-06-16 15:05:00|4386|4384|4396|4394|4396|4395|4385|4383|42735
1592320200000|2020-06-16 15:10:00|4397|4395|4402|4400|4402|4401|4392|4391|61522
1592320500000|2020-06-16 15:15:00|4403|4401|4407|4405|4408|4407|4400|4399|70850
1592320800000|2020-06-16 15:20:00|4406|4404|4413|4411|4415|4414|4405|4404|79017
1592321100000|2020-06-16 15:25:00|4412|4412|4417|4414|4417|4415|4410|4408|35798
1592377200000|2020-06-17 07:00:00|4418|4412|4426|4421|4436|4430|4415|4410|20309
1592377500000|2020-06-17 07:05:00|4425|4422|4416|4413|4426|4422|4411|4405|20512
1592377800000|2020-06-17 07:10:00|4417|4414|4426|4423|4429|4425|4412|4409|26773
1592378100000|2020-06-17 07:15:00|4427|4424|4440|4438|4441|4440|4426|4423|30855
1592378400000|2020-06-17 07:20:00|4441|4439|4442|4440|4445|4444|4438|4437|20118
1592378700000|2020-06-17 07:25:00|4441|4439|4444|4443|4451|4450|4437|4436|42861
1592379000000|2020-06-17 07:30:00|4445|4442|4456|4454|4456|4454|4442|4440|25152
1592379300000|2020-06-17 07:35:00|4455|4455|4458|4456|4461|4460|4454|4453|36059
1592379600000|2020-06-17 07:40:00|4459|4457|4460|4459|4463|4462|4455|4452|33931
1592379900000|2020-06-17 07:45:00|4461|4460|4451|4449|4463|4462|4450|4447|43553
1592380200000|2020-06-17 07:50:00|4452|4450|4450|4448|4459|4458|4449|4447|17107
1592380500000|2020-06-17 07:55:00|4449|4447|4451|4450|4453|4452|4444|4443|31026
1592380800000|2020-06-17 08:00:00|4452|4449|4456|4454|4457|4455|4449|4448|11312
1592381100000|2020-06-17 08:05:00|4457|4453|4444|4442|4457|4453|4444|4442|39006
1592381400000|2020-06-17 08:10:00|4445|4443|4441|4439|4453|4450|4439|4438|19754
1592381700000|2020-06-17 08:15:00|4442|4440|4445|4444|4447|4445|4442|4440|7617
1592382000000|2020-06-17 08:20:00|4444|4443|4442|4440|4448|4447|4440|4438|10166
1592382300000|2020-06-17 08:25:00|4441|4439|4450|4449|4453|4451|4440|4438|10885
1592382600000|2020-06-17 08:30:00|4451|4448|4452|4450|4453|4451|4448|4447|32729
1592382900000|2020-06-17 08:35:00|4451|4449|4443|4441|4451|4450|4441|4439|74303
1592383200000|2020-06-17 08:40:00|4444|4442|4439|4437|4444|4442|4437|4435|5475
1592383500000|2020-06-17 08:45:00|4438|4436|4436|4434|4440|4439|4435|4434|48626
1592383800000|2020-06-17 08:50:00|4435|4433|4431|4430|4436|4434|4428|4426|4440
1592384100000|2020-06-17 08:55:00|4430|4429|4435|4433|4436|4434|4430|4428|5565
1592384400000|2020-06-17 09:00:00|4434|4432|4437|4435|4439|4438|4433|4432|8469
1592384700000|2020-06-17 09:05:00|4438|4436|4440|4438|4441|4439|4434|4433|20991
1592385000000|2020-06-17 09:10:00|4439|4439|4436|4434|4441|4439|4433|4432|59734
1592385300000|2020-06-17 09:15:00|4435|4433|4442|4440|4444|4442|4435|4433|23863
1592385600000|2020-06-17 09:20:00|4441|4439|4438|4437|4443|4441|4438|4437|9727
1592385900000|2020-06-17 09:25:00|4437|4436|4438|4437|4440|4439|4435|4433|18222
1592386200000|2020-06-17 09:30:00|4439|4438|4443|4441|4443|4441|4436|4435|17212
1592386500000|2020-06-17 09:35:00|4442|4440|4442|4439|4442|4441|4438|4437|32186
1592386800000|2020-06-17 09:40:00|4441|4440|4440|4438|4442|4441|4438|4436|31620
1592387100000|2020-06-17 09:45:00|4441|4439|4434|4432|4441|4440|4430|4428|15506
1592387400000|2020-06-17 09:50:00|4433|4431|4443|4441|4443|4442|4431|4430|15322
1592387700000|2020-06-17 09:55:00|4442|4440|4440|4438|4446|4444|4439|4437|13170
1592388000000|2020-06-17 10:00:00|4441|4439|4440|4438|4442|4440|4436|4435|7602
1592388300000|2020-06-17 10:05:00|4439|4437|4438|4437|4439|4437|4434|4433|19117
1592388600000|2020-06-17 10:10:00|4439|4438|4438|4436|4441|4439|4437|4436|6633
1592388900000|2020-06-17 10:15:00|4437|4437|4439|4437|4442|4441|4437|4437|4090
1592389200000|2020-06-17 10:20:00|4440|4438|4448|4446|4448|4446|4440|4438|5193
1592389500000|2020-06-17 10:25:00|4449|4447|4457|4455|4457|4455|4448|4447|11290
1592389800000|2020-06-17 10:30:00|4458|4456|4457|4454|4462|4460|4455|4453|7356
1592390100000|2020-06-17 10:35:00|4458|4455|4464|4461|4465|4463|4457|4454|8742
1592390400000|2020-06-17 10:40:00|4463|4460|4462|4461|4463|4461|4458|4456|4564
1592390700000|2020-06-17 10:45:00|4463|4462|4459|4457|4463|4462|4457|4455|18740
1592391000000|2020-06-17 10:50:00|4460|4458|4459|4457|4462|4461|4458|4456|25467
1592391300000|2020-06-17 10:55:00|4458|4456|4464|4462|4464|4463|4457|4456|19640
1592391600000|2020-06-17 11:00:00|4465|4463|4463|4461|4469|4467|4461|4459|12260
1592391900000|2020-06-17 11:05:00|4462|4462|4471|4469|4471|4469|4462|4462|14208
1592392200000|2020-06-17 11:10:00|4472|4470|4475|4473|4477|4476|4470|4469|32612
1592392500000|2020-06-17 11:15:00|4474|4474|4476|4474|4478|4477|4474|4473|23424
1592392800000|2020-06-17 11:20:00|4477|4475|4470|4469|4477|4476|4468|4467|5659
1592393100000|2020-06-17 11:25:00|4471|4468|4470|4469|4471|4469|4467|4465|10924
1592393400000|2020-06-17 11:30:00|4471|4468|4469|4468|4471|4470|4469|4467|5193
1592393700000|2020-06-17 11:35:00|4470|4467|4463|4462|4470|4469|4463|4461|53067
1592394000000|2020-06-17 11:40:00|4462|4461|4462|4459|4462|4461|4454|4452|13717
1592394300000|2020-06-17 11:45:00|4461|4458|4466|4464|4466|4464|4459|4457|103754
1592394600000|2020-06-17 11:50:00|4467|4465|4462|4461|4467|4466|4461|4460|9694
1592394900000|2020-06-17 11:55:00|4461|4460|4455|4454|4461|4461|4453|4452|10574
1592395200000|2020-06-17 12:00:00|4456|4455|4463|4462|4464|4462|4455|4454|23813
1592395500000|2020-06-17 12:05:00|4462|4461|4464|4462|4465|4463|4461|4459|43940
1592395800000|2020-06-17 12:10:00|4465|4463|4466|4465|4467|4466|4464|4463|56021
1592396100000|2020-06-17 12:15:00|4467|4466|4467|4465|4469|4468|4466|4465|13341
1592396400000|2020-06-17 12:20:00|4466|4464|4458|4456|4467|4465|4455|4453|10638
1592396700000|2020-06-17 12:25:00|4459|4457|4464|4462|4464|4463|4457|4456|108460
1592397000000|2020-06-17 12:30:00|4465|4463|4469|4467|4469|4468|4464|4463|53295
1592397300000|2020-06-17 12:35:00|4468|4466|4467|4465|4470|4469|4466|4464|97861
1592397600000|2020-06-17 12:40:00|4466|4464|4464|4463|4467|4466|4463|4461|6910
1592397900000|2020-06-17 12:45:00|4463|4462|4466|4464|4466|4465|4461|4460|10976
1592398200000|2020-06-17 12:50:00|4465|4463|4463|4462|4466|4465|4463|4461|10847
1592398500000|2020-06-17 12:55:00|4464|4463|4463|4461|4464|4463|4461|4459|9093
1592398800000|2020-06-17 13:00:00|4462|4460|4463|4462|4463|4462|4461|4459|12811
1592399100000|2020-06-17 13:05:00|4464|4463|4461|4460|4469|4468|4461|4460|13583
1592399400000|2020-06-17 13:10:00|4462|4461|4469|4467|4469|4468|4462|4461|12368
1592399700000|2020-06-17 13:15:00|4468|4466|4464|4462|4468|4467|4461|4459|95869
1592400000000|2020-06-17 13:20:00|4465|4463|4462|4460|4465|4464|4460|4459|12715
1592400300000|2020-06-17 13:25:00|4461|4459|4467|4466|4468|4467|4459|4458|71333
1592400600000|2020-06-17 13:30:00|4466|4465|4474|4472|4476|4475|4460|4458|116803
1592400900000|2020-06-17 13:35:00|4475|4473|4463|4462|4483|4482|4461|4460|152309
1592401200000|2020-06-17 13:40:00|4462|4461|4461|4460|4469|4468|4460|4459|96787
1592401500000|2020-06-17 13:45:00|4462|4461|4467|4466|4472|4471|4460|4459|64500
1592401800000|2020-06-17 13:50:00|4468|4467|4471|4469|4472|4471|4467|4466|48153
1592402100000|2020-06-17 13:55:00|4470|4470|4467|4465|4473|4471|4465|4464|72590
1592402400000|2020-06-17 14:00:00|4466|4466|4464|4463|4472|4470|4460|4459|41088
1592402700000|2020-06-17 14:05:00|4465|4464|4476|4474|4479|4478|4465|4463|29483
1592403000000|2020-06-17 14:10:00|4475|4473|4473|4472|4479|4478|4473|4471|20191
1592403300000|2020-06-17 14:15:00|4474|4473|4478|4476|4479|4477|4465|4464|62615
1592403600000|2020-06-17 14:20:00|4479|4477|4484|4481|4487|4485|4478|4476|30552
1592403900000|2020-06-17 14:25:00|4483|4482|4487|4485|4492|4490|4482|4481|45406
1592404200000|2020-06-17 14:30:00|4486|4484|4490|4488|4493|4491|4477|4476|57243
1592404500000|2020-06-17 14:35:00|4489|4487|4489|4487|4492|4490|4485|4484|45363
1592404800000|2020-06-17 14:40:00|4490|4488|4494|4492|4495|4493|4485|4484|37230
1592405100000|2020-06-17 14:45:00|4493|4491|4489|4487|4495|4494|4488|4487|31974
1592405400000|2020-06-17 14:50:00|4488|4486|4489|4488|4492|4491|4484|4483|36263
1592405700000|2020-06-17 14:55:00|4490|4489|4495|4493|4497|4495|4489|4488|115711
1592406000000|2020-06-17 15:00:00|4496|4494|4498|4496|4501|4500|4493|4492|46840
1592406300000|2020-06-17 15:05:00|4499|4497|4500|4499|4505|4504|4497|4496|62917
1592406600000|2020-06-17 15:10:00|4501|4500|4502|4500|4504|4503|4499|4497|41730
1592406900000|2020-06-17 15:15:00|4501|4499|4502|4501|4504|4503|4500|4499|29804
1592407200000|2020-06-17 15:20:00|4501|4500|4501|4500|4504|4503|4501|4499|48716
1592407500000|2020-06-17 15:25:00|4502|4499|4508|4505|4508|4507|4502|4499|53839
1592463600000|2020-06-18 07:00:00|4485|4470|4486|4482|4490|4483|4474|4470|25543
1592463900000|2020-06-18 07:05:00|4485|4481|4464|4462|4485|4481|4464|4462|13166
1592464200000|2020-06-18 07:10:00|4463|4461|4479|4476|4484|4481|4463|4460|14430
1592464500000|2020-06-18 07:15:00|4481|4477|4485|4483|4486|4483|4479|4476|15478
1592464800000|2020-06-18 07:20:00|4486|4484|4485|4483|4489|4487|4482|4480|16010
1592465100000|2020-06-18 07:25:00|4484|4484|4483|4481|4485|4484|4478|4476|21867
1592465400000|2020-06-18 07:30:00|4484|4482|4489|4487|4491|4489|4483|4481|20654
1592465700000|2020-06-18 07:35:00|4488|4488|4490|4488|4490|4489|4485|4483|8991
1592466000000|2020-06-18 07:40:00|4491|4487|4491|4489|4495|4493|4489|4487|9382
1592466300000|2020-06-18 07:45:00|4492|4488|4496|4495|4498|4497|4492|4488|11316
1592466600000|2020-06-18 07:50:00|4495|4494|4490|4488|4496|4495|4487|4486|17078
1592466900000|2020-06-18 07:55:00|4491|4489|4491|4489|4495|4494|4490|4488|12123
1592467200000|2020-06-18 08:00:00|4492|4490|4495|4493|4496|4495|4489|4487|16367
1592467500000|2020-06-18 08:05:00|4494|4492|4495|4494|4496|4495|4490|4489|17157
1592467800000|2020-06-18 08:10:00|4496|4493|4493|4492|4500|4498|4492|4491|14868
1592468100000|2020-06-18 08:15:00|4492|4491|4497|4496|4499|4497|4492|4490|10685
1592468400000|2020-06-18 08:20:00|4496|4495|4499|4497|4500|4499|4495|4494|30726
1592468700000|2020-06-18 08:25:00|4498|4496|4495|4494|4500|4499|4495|4493|34804
1592469000000|2020-06-18 08:30:00|4496|4495|4505|4503|4510|4509|4494|4492|59793
1592469300000|2020-06-18 08:35:00|4506|4504|4508|4507|4516|4515|4505|4503|73558
1592469600000|2020-06-18 08:40:00|4509|4506|4512|4509|4515|4514|4508|4505|21127
1592469900000|2020-06-18 08:45:00|4511|4510|4508|4506|4511|4511|4504|4502|19398
1592470200000|2020-06-18 08:50:00|4507|4505|4506|4504|4507|4506|4500|4499|13495
1592470500000|2020-06-18 08:55:00|4505|4503|4512|4510|4514|4513|4504|4502|224147
1592470800000|2020-06-18 09:00:00|4511|4509|4506|4504|4513|4511|4504|4502|9234
1592471100000|2020-06-18 09:05:00|4507|4506|4507|4506|4512|4510|4505|4503|9432
1592471400000|2020-06-18 09:10:00|4506|4505|4506|4505|4506|4506|4501|4500|16736
1592471700000|2020-06-18 09:15:00|4505|4504|4510|4508|4510|4509|4504|4502|11892
1592472000000|2020-06-18 09:20:00|4511|4509|4511|4509|4513|4511|4509|4507|11231
1592472300000|2020-06-18 09:25:00|4510|4510|4518|4516|4519|4518|4510|4508|14649
1592472600000|2020-06-18 09:30:00|4517|4515|4516|4514|4528|4526|4516|4514|37411
1592472900000|2020-06-18 09:35:00|4515|4513|4507|4506|4516|4514|4507|4506|38928
1592473200000|2020-06-18 09:40:00|4508|4505|4512|4510|4513|4511|4505|4503|17837
1592473500000|2020-06-18 09:45:00|4511|4511|4515|4513|4515|4513|4511|4508|115098
1592473800000|2020-06-18 09:50:00|4514|4512|4513|4511|4516|4515|4512|4510|35089
1592474100000|2020-06-18 09:55:00|4514|4512|4521|4520|4521|4520|4513|4511|6017
1592474400000|2020-06-18 10:00:00|4522|4519|4514|4511|4523|4522|4512|4511|9611
1592474700000|2020-06-18 10:05:00|4513|4512|4514|4511|4517|4516|4513|4511|7810
1592475000000|2020-06-18 10:10:00|4513|4512|4513|4511|4515|4514|4510|4509|8791
1592475300000|2020-06-18 10:15:00|4514|4512|4516|4513|4516|4514|4511|4508|9280
1592475600000|2020-06-18 10:20:00|4517|4514|4511|4510|4517|4515|4511|4508|2436
1592475900000|2020-06-18 10:25:00|4510|4509|4515|4513|4517|4515|4510|4509|2190
1592476200000|2020-06-18 10:30:00|4514|4512|4516|4514|4518|4516|4514|4512|4981
1592476500000|2020-06-18 10:35:00|4515|4515|4514|4512|4515|4515|4512|4510|4800
1592476800000|2020-06-18 10:40:00|4515|4513|4514|4512|4517|4515|4514|4512|4708
1592477100000|2020-06-18 10:45:00|4515|4513|4517|4515|4517|4516|4515|4512|3494
1592477400000|2020-06-18 10:50:00|4518|4516|4515|4513|4520|4518|4513|4512|8193
1592477700000|2020-06-18 10:55:00|4516|4514|4514|4513|4519|4517|4514|4512|5065
1592478000000|2020-06-18 11:00:00|4506|4500|4500|4498|4507|4506|4498|4496|59914
1592478300000|2020-06-18 11:05:00|4499|4497|4497|4495|4499|4497|4492|4490|12055
1592478600000|2020-06-18 11:10:00|4496|4494|4496|4494|4497|4494|4490|4488|12144
1592478900000|2020-06-18 11:15:00|4497|4495|4500|4498|4500|4499|4494|4493|5588
1592479200000|2020-06-18 11:20:00|4499|4497|4492|4490|4499|4497|4491|4489|4949
1592479500000|2020-06-18 11:25:00|4493|4491|4500|4498|4502|4501|4493|4491|14447
1592479800000|2020-06-18 11:30:00|4499|4499|4495|4494|4502|4501|4495|4494|13035
1592480100000|2020-06-18 11:35:00|4494|4493|4484|4482|4494|4493|4484|4482|2916
1592480400000|2020-06-18 11:40:00|4483|4483|4491|4489|4492|4491|4483|4483|10165
1592480700000|2020-06-18 11:45:00|4492|4490|4491|4489|4494|4492|4489|4488|2887
1592481000000|2020-06-18 11:50:00|4492|4490|4492|4490|4493|4491|4490|4488|3581
1592481300000|2020-06-18 11:55:00|4491|4489|4493|4491|4493|4492|4486|4484|8882
1592481600000|2020-06-18 12:00:00|4494|4492|4498|4496|4501|4500|4490|4488|82341
1592481900000|2020-06-18 12:05:00|4497|4495|4494|4493|4498|4495|4493|4491|7075
1592482200000|2020-06-18 12:10:00|4495|4492|4492|4490|4495|4494|4491|4489|10123
1592482500000|2020-06-18 12:15:00|4491|4489|4493|4491|4495|4493|4491|4489|3901
1592482800000|2020-06-18 12:20:00|4492|4492|4493|4492|4494|4492|4491|4489|8703
1592483100000|2020-06-18 12:25:00|4494|4493|4494|4492|4498|4497|4493|4491|7380
1592483400000|2020-06-18 12:30:00|4495|4493|4494|4491|4497|4496|4486|4483|16570
1592483700000|2020-06-18 12:35:00|4493|4492|4499|4497|4499|4497|4493|4491|7632
1592484000000|2020-06-18 12:40:00|4500|4498|4503|4501|4503|4501|4498|4497|10523
1592484300000|2020-06-18 12:45:00|4504|4502|4499|4497|4504|4502|4499|4497|8526
1592484600000|2020-06-18 12:50:00|4498|4496|4493|4491|4499|4497|4492|4491|6226
1592484900000|2020-06-18 12:55:00|4492|4492|4497|4496|4497|4496|4492|4490|4519
1592485200000|2020-06-18 13:00:00|4498|4495|4497|4496|4498|4497|4492|4491|8818
1592485500000|2020-06-18 13:05:00|4498|4497|4502|4501|4505|4502|4498|4497|10401
1592485800000|2020-06-18 13:10:00|4501|4500|4506|4505|4506|4505|4501|4500|6226
1592486100000|2020-06-18 13:15:00|4507|4504|4507|4505|4508|4507|4504|4502|7658
1592486400000|2020-06-18 13:20:00|4508|4506|4510|4508|4512|4511|4508|4506|7320
1592486700000|2020-06-18 13:25:00|4509|4509|4519|4518|4519|4518|4507|4506|75952
1592487000000|2020-06-18 13:30:00|4520|4519|4511|4509|4520|4519|4504|4503|68284
1592487300000|2020-06-18 13:35:00|4512|4510|4514|4512|4517|4516|4510|4509|103512
1592487600000|2020-06-18 13:40:00|4513|4513|4517|4516|4517|4516|4510|4508|306816
1592487900000|2020-06-18 13:45:00|4516|4515|4513|4512|4519|4518|4511|4510|21493
1592488200000|2020-06-18 13:50:00|4512|4511|4522|4520|4522|4521|4511|4509|33700
1592488500000|2020-06-18 13:55:00|4521|4521|4523|4521|4525|4523|4519|4517|40878
1592488800000|2020-06-18 14:00:00|4522|4522|4517|4516|4527|4526|4514|4512|54448
1592489100000|2020-06-18 14:05:00|4518|4515|4514|4512|4519|4518|4514|4512|25787
1592489400000|2020-06-18 14:10:00|4513|4513|4510|4508|4516|4514|4509|4508|35234
1592489700000|2020-06-18 14:15:00|4511|4509|4502|4500|4511|4510|4501|4500|90555
1592490000000|2020-06-18 14:20:00|4503|4501|4498|4497|4505|4504|4498|4497|56083
1592490300000|2020-06-18 14:25:00|4497|4496|4493|4491|4498|4497|4490|4489|62051
1592490600000|2020-06-18 14:30:00|4494|4492|4505|4504|4505|4504|4487|4486|90866
1592490900000|2020-06-18 14:35:00|4504|4503|4512|4511|4513|4512|4504|4503|64503
1592491200000|2020-06-18 14:40:00|4511|4510|4513|4512|4515|4514|4509|4508|26629
1592491500000|2020-06-18 14:45:00|4514|4511|4512|4511|4518|4516|4510|4509|18842
1592491800000|2020-06-18 14:50:00|4511|4510|4509|4507|4513|4512|4507|4506|14202
1592492100000|2020-06-18 14:55:00|4510|4508|4517|4516|4517|4516|4510|4508|16459
1592492400000|2020-06-18 15:00:00|4518|4517|4520|4519|4522|4521|4517|4515|18288
1592492700000|2020-06-18 15:05:00|4519|4518|4526|4525|4527|4526|4519|4518|17869
1592493000000|2020-06-18 15:10:00|4527|4526|4528|4526|4528|4527|4521|4519|14061
1592493300000|2020-06-18 15:15:00|4527|4527|4519|4518|4530|4529|4519|4518|55677
1592493600000|2020-06-18 15:20:00|4520|4519|4513|4511|4521|4520|4513|4511|95445
1592493900000|2020-06-18 15:25:00|4512|4510|4509|4506|4515|4514|4504|4503|192824
1592550000000|2020-06-19 07:00:00|4530|4520|4532|4528|4537|4532|4523|4519|11147
1592550300000|2020-06-19 07:05:00|4531|4529|4542|4540|4544|4541|4530|4528|11785
1592550600000|2020-06-19 07:10:00|4541|4539|4544|4542|4550|4548|4541|4539|14077
1592550900000|2020-06-19 07:15:00|4543|4541|4539|4537|4544|4543|4536|4534|14474
1592551200000|2020-06-19 07:20:00|4538|4536|4540|4538|4542|4541|4537|4535|10186
1592551500000|2020-06-19 07:25:00|4541|4539|4537|4535|4542|4540|4535|4533|8641
1592551800000|2020-06-19 07:30:00|4536|4536|4539|4537|4542|4541|4536|4535|8929
1592552100000|2020-06-19 07:35:00|4538|4536|4537|4535|4539|4537|4535|4532|4007
1592552400000|2020-06-19 07:40:00|4536|4534|4534|4532|4540|4538|4533|4531|7747
1592552700000|2020-06-19 07:45:00|4535|4533|4537|4535|4537|4536|4530|4528|6687
1592553000000|2020-06-19 07:50:00|4538|4536|4541|4539|4543|4542|4537|4535|3517
1592553300000|2020-06-19 07:55:00|4540|4538|4538|4535|4541|4538|4530|4529|27451
1592553600000|2020-06-19 08:00:00|4537|4534|4538|4537|4538|4537|4533|4531|17503
1592553900000|2020-06-19 08:05:00|4537|4536|4535|4534|4538|4536|4532|4530|22704
1592554200000|2020-06-19 08:10:00|4534|4533|4531|4530|4535|4534|4531|4530|13890
1592554500000|2020-06-19 08:15:00|4530|4529|4538|4537|4539|4538|4530|4528|9148
1592554800000|2020-06-19 08:20:00|4537|4536|4535|4533|4538|4537|4534|4533|11146
1592555100000|2020-06-19 08:25:00|4534|4534|4536|4534|4536|4534|4531|4529|11599
1592555400000|2020-06-19 08:30:00|4535|4533|4536|4534|4536|4535|4532|4530|4780
1592555700000|2020-06-19 08:35:00|4535|4533|4535|4533|4537|4536|4533|4532|5554
1592556000000|2020-06-19 08:40:00|4534|4532|4537|4535|4538|4535|4534|4532|4520
1592556300000|2020-06-19 08:45:00|4536|4534|4534|4533|4537|4535|4534|4532|3586
1592556600000|2020-06-19 08:50:00|4535|4534|4538|4536|4539|4537|4534|4532|5625
1592556900000|2020-06-19 08:55:00|4539|4537|4545|4544|4546|4544|4539|4537|3292
1592557200000|2020-06-19 09:00:00|4546|4545|4542|4540|4548|4546|4542|4540|4283
1592557500000|2020-06-19 09:05:00|4543|4541|4543|4542|4544|4543|4543|4541|4757
1592558100000|2020-06-19 09:15:00|4556|4549|4577|4575|4578|4576|4551|4549|53108
1592558400000|2020-06-19 09:20:00|4576|4574|4571|4569|4577|4576|4565|4563|20747
1592558700000|2020-06-19 09:25:00|4572|4570|4576|4573|4577|4575|4571|4570|9784
1592559000000|2020-06-19 09:30:00|4575|4572|4576|4574|4576|4575|4572|4571|3700
1592559300000|2020-06-19 09:35:00|4577|4575|4578|4576|4578|4576|4572|4571|11920
1592559600000|2020-06-19 09:40:00|4579|4575|4581|4578|4581|4579|4577|4575|11006
1592559900000|2020-06-19 09:45:00|4580|4579|4579|4577|4580|4579|4572|4571|15292
1592560200000|2020-06-19 09:50:00|4580|4578|4595|4592|4600|4599|4578|4577|170720
1592560500000|2020-06-19 09:55:00|4594|4593|4592|4590|4597|4595|4589|4587|121097
1592560800000|2020-06-19 10:00:00|4591|4589|4597|4596|4598|4596|4582|4581|31290
1592561100000|2020-06-19 10:05:00|4598|4595|4610|4609|4613|4611|4597|4595|14194
1592561400000|2020-06-19 10:10:00|4609|4608|4602|4600|4612|4611|4602|4600|8234
1592561700000|2020-06-19 10:15:00|4603|4599|4606|4604|4609|4607|4603|4599|52813
1592562000000|2020-06-19 10:20:00|4607|4605|4606|4604|4613|4611|4605|4604|8798
1592562300000|2020-06-19 10:25:00|4607|4605|4619|4616|4619|4617|4607|4604|16253
1592562600000|2020-06-19 10:30:00|4618|4617|4615|4613|4620|4619|4614|4613|6087
1592562900000|2020-06-19 10:35:00|4616|4615|4617|4614|4618|4616|4614|4613|14390
1592563200000|2020-06-19 10:40:00|4616|4615|4616|4613|4619|4618|4616|4613|7030
1592563500000|2020-06-19 10:45:00|4617|4614|4621|4619|4623|4621|4617|4614|10682
1592563800000|2020-06-19 10:50:00|4622|4620|4621|4619|4628|4626|4620|4619|26156
1592564100000|2020-06-19 10:55:00|4622|4620|4622|4620|4624|4623|4621|4619|4567
1592564400000|2020-06-19 11:00:00|4623|4621|4623|4621|4625|4623|4621|4619|8909
1592564700000|2020-06-19 11:05:00|4622|4620|4618|4616|4626|4624|4617|4615|5872
1592565000000|2020-06-19 11:10:00|4619|4617|4621|4619|4621|4620|4619|4617|9538
1592565300000|2020-06-19 11:15:00|4620|4618|4621|4619|4622|4620|4617|4616|254078
1592565600000|2020-06-19 11:20:00|4620|4620|4620|4618|4620|4620|4619|4616|43907
1592565900000|2020-06-19 11:25:00|4619|4617|4616|4615|4620|4618|4616|4615|265501
1592566200000|2020-06-19 11:30:00|4617|4616|4620|4618|4622|4621|4617|4616|10472
1592566500000|2020-06-19 11:35:00|4621|4617|4621|4619|4623|4621|4618|4616|45018
1592566800000|2020-06-19 11:40:00|4620|4618|4615|4614|4621|4620|4615|4613|9351
1592567100000|2020-06-19 11:45:00|4614|4613|4607|4605|4614|4614|4606|4605|8540
1592567400000|2020-06-19 11:50:00|4608|4606|4610|4608|4611|4609|4607|4605|8191
1592567700000|2020-06-19 11:55:00|4609|4609|4612|4610|4612|4611|4607|4605|7953
1592568000000|2020-06-19 12:00:00|4611|4609|4609|4608|4614|4612|4609|4607|7711
1592568300000|2020-06-19 12:05:00|4608|4607|4615|4613|4616|4614|4608|4606|10859
1592568600000|2020-06-19 12:10:00|4614|4612|4604|4602|4615|4614|4603|4602|10689
1592568900000|2020-06-19 12:15:00|4603|4603|4609|4607|4609|4608|4603|4601|7095
1592569200000|2020-06-19 12:20:00|4608|4606|4612|4610|4612|4610|4606|4604|6541
1592569500000|2020-06-19 12:25:00|4613|4611|4617|4614|4618|4617|4610|4609|15719
1592569800000|2020-06-19 12:30:00|4616|4615|4615|4613|4618|4617|4611|4609|26173
1592570100000|2020-06-19 12:35:00|4616|4614|4617|4615|4622|4620|4616|4614|15689
1592570400000|2020-06-19 12:40:00|4618|4616|4618|4616|4619|4618|4613|4611|7232
1592570700000|2020-06-19 12:45:00|4617|4615|4617|4615|4618|4616|4616|4614|2992
1592571000000|2020-06-19 12:50:00|4616|4616|4613|4610|4617|4616|4612|4610|5025
1592571300000|2020-06-19 12:55:00|4612|4609|4617|4615|4619|4618|4611|4609|12204
1592571600000|2020-06-19 13:00:00|4616|4616|4620|4618|4623|4622|4616|4614|10345
1592571900000|2020-06-19 13:05:00|4619|4617|4616|4613|4620|4617|4612|4610|6994
1592572200000|2020-06-19 13:10:00|4615|4614|4615|4613|4620|4618|4614|4612|8795
1592572500000|2020-06-19 13:15:00|4614|4612|4618|4616|4618|4617|4614|4612|8358
1592572800000|2020-06-19 13:20:00|4617|4617|4618|4616|4618|4617|4616|4614|7547
1592573100000|2020-06-19 13:25:00|4619|4617|4629|4627|4629|4627|4619|4617|22036
1592573400000|2020-06-19 13:30:00|4628|4626|4621|4619|4628|4626|4618|4617|190796
1592573700000|2020-06-19 13:35:00|4622|4618|4610|4608|4622|4621|4608|4606|55966
1592574000000|2020-06-19 13:40:00|4611|4609|4606|4604|4613|4611|4601|4599|74888
1592574300000|2020-06-19 13:45:00|4605|4603|4608|4607|4609|4608|4600|4599|23445
1592574600000|2020-06-19 13:50:00|4609|4608|4609|4607|4611|4609|4605|4603|21553
1592574900000|2020-06-19 13:55:00|4610|4606|4608|4606|4610|4607|4604|4603|34602
1592575200000|2020-06-19 14:00:00|4609|4607|4611|4610|4612|4611|4605|4603|37520
1592575500000|2020-06-19 14:05:00|4612|4609|4620|4618|4622|4620|4608|4606|20471
1592575800000|2020-06-19 14:10:00|4619|4617|4624|4622|4626|4625|4616|4614|14774
1592576100000|2020-06-19 14:15:00|4625|4623|4631|4629|4632|4631|4624|4623|13849
1592576400000|2020-06-19 14:20:00|4630|4630|4633|4631|4633|4632|4629|4628|22184
1592576700000|2020-06-19 14:25:00|4632|4632|4632|4630|4633|4632|4628|4627|21298
1592577000000|2020-06-19 14:30:00|4631|4631|4624|4623|4634|4633|4624|4622|20828
1592577300000|2020-06-19 14:35:00|4623|4622|4629|4628|4629|4628|4623|4622|21022
1592577600000|2020-06-19 14:40:00|4630|4629|4633|4632|4636|4635|4628|4627|17764
1592577900000|2020-06-19 14:45:00|4634|4633|4628|4626|4635|4634|4628|4626|14274
1592578200000|2020-06-19 14:50:00|4627|4625|4623|4621|4628|4626|4620|4617|45436
1592578500000|2020-06-19 14:55:00|4622|4622|4623|4622|4624|4622|4617|4616|37091
1592578800000|2020-06-19 15:00:00|4624|4623|4624|4623|4626|4624|4621|4619|27844
1592579100000|2020-06-19 15:05:00|4625|4624|4627|4625|4627|4626|4621|4620|62802
1592579400000|2020-06-19 15:10:00|4626|4624|4629|4627|4631|4629|4625|4623|19491
1592579700000|2020-06-19 15:15:00|4628|4626|4623|4622|4629|4628|4621|4620|78240
1592580000000|2020-06-19 15:20:00|4622|4621|4629|4627|4631|4630|4621|4620|61086
1592580300000|2020-06-19 15:25:00|4630|4628|4624|4622|4630|4629|4621|4619|45080
1592809200000|2020-06-22 07:00:00|4593|4556|4576|4572|4593|4584|4569|4553|31409
1592809500000|2020-06-22 07:05:00|4575|4573|4576|4575|4587|4585|4570|4569|48322
1592809800000|2020-06-22 07:10:00|4575|4573|4586|4583|4586|4584|4568|4566|42633
1592810100000|2020-06-22 07:15:00|4585|4584|4580|4577|4586|4584|4571|4568|34541
1592810400000|2020-06-22 07:20:00|4579|4578|4573|4571|4579|4578|4567|4565|23806
1592810700000|2020-06-22 07:25:00|4572|4570|4583|4581|4586|4585|4571|4570|16921
1592811000000|2020-06-22 07:30:00|4584|4582|4589|4586|4594|4592|4581|4580|9283
1592811300000|2020-06-22 07:35:00|4590|4587|4590|4587|4593|4592|4588|4586|3973
1592811600000|2020-06-22 07:40:00|4589|4588|4592|4591|4595|4594|4588|4587|16983
1592811900000|2020-06-22 07:45:00|4591|4590|4590|4588|4592|4590|4587|4586|13275
1592812200000|2020-06-22 07:50:00|4591|4589|4587|4586|4592|4591|4586|4585|20883
1592812500000|2020-06-22 07:55:00|4586|4585|4584|4582|4586|4585|4581|4580|25095
1592812800000|2020-06-22 08:00:00|4583|4581|4580|4578|4583|4582|4577|4576|39813
1592813100000|2020-06-22 08:05:00|4581|4579|4577|4575|4581|4580|4573|4572|34484
1592813400000|2020-06-22 08:10:00|4576|4574|4576|4574|4579|4577|4575|4573|20355
1592813700000|2020-06-22 08:15:00|4575|4575|4584|4582|4585|4582|4574|4572|10543
1592814000000|2020-06-22 08:20:00|4583|4581|4591|4589|4593|4591|4583|4581|7162
1592814300000|2020-06-22 08:25:00|4590|4590|4595|4593|4596|4594|4590|4589|9298
1592814600000|2020-06-22 08:30:00|4594|4592|4596|4594|4596|4595|4590|4589|13791
1592814900000|2020-06-22 08:35:00|4597|4595|4604|4601|4606|4605|4597|4595|10087
1592815200000|2020-06-22 08:40:00|4603|4602|4604|4603|4611|4610|4603|4601|18624
1592815500000|2020-06-22 08:45:00|4603|4602|4600|4599|4604|4603|4599|4597|16885
1592815800000|2020-06-22 08:50:00|4601|4600|4616|4615|4616|4615|4600|4599|17939
1592816100000|2020-06-22 08:55:00|4615|4614|4609|4608|4616|4615|4607|4605|39277
1592816400000|2020-06-22 09:00:00|4608|4607|4615|4614|4616|4614|4605|4604|11534
1592816700000|2020-06-22 09:05:00|4616|4615|4621|4620|4625|4624|4616|4615|18278
1592817000000|2020-06-22 09:10:00|4622|4619|4617|4615|4622|4621|4617|4614|7916
1592817300000|2020-06-22 09:15:00|4616|4614|4618|4616|4619|4616|4612|4611|7432
1592817600000|2020-06-22 09:20:00|4617|4615|4624|4623|4625|4623|4616|4615|8085
1592817900000|2020-06-22 09:25:00|4623|4622|4629|4627|4630|4629|4622|4621|14141
1592818200000|2020-06-22 09:30:00|4628|4628|4600|4599|4629|4628|4598|4596|75757
1592818500000|2020-06-22 09:35:00|4599|4597|4603|4602|4609|4607|4598|4597|15076
1592818800000|2020-06-22 09:40:00|4604|4603|4608|4607|4610|4608|4603|4602|8134
1592819100000|2020-06-22 09:45:00|4609|4608|4611|4609|4612|4611|4605|4604|8317
1592819400000|2020-06-22 09:50:00|4610|4610|4612|4610|4614|4612|4610|4609|5209
1592819700000|2020-06-22 09:55:00|4613|4611|4617|4615|4617|4615|4613|4611|5316
1592820000000|2020-06-22 10:00:00|4616|4616|4603|4602|4616|4616|4603|4602|16230
1592820300000|2020-06-22 10:05:00|4602|4601|4604|4602|4605|4604|4599|4598|9681
1592820600000|2020-06-22 10:10:00|4603|4601|4599|4598|4604|4601|4599|4598|4852
1592820900000|2020-06-22 10:15:00|4600|4599|4606|4604|4607|4605|4599|4598|10904
1592821200000|2020-06-22 10:20:00|4605|4603|4604|4602|4610|4608|4603|4601|7205
1592821500000|2020-06-22 10:25:00|4603|4601|4601|4600|4603|4602|4599|4598|10920
1592821800000|2020-06-22 10:30:00|4602|4601|4611|4610|4612|4610|4602|4600|4830
1592822100000|2020-06-22 10:35:00|4612|4611|4610|4608|4613|4611|4608|4607|5527
1592822400000|2020-06-22 10:40:00|4611|4609|4607|4605|4611|4609|4606|4605|2625
1592822700000|2020-06-22 10:45:00|4606|4604|4602|4601|4607|4606|4602|4600|5095
1592823000000|2020-06-22 10:50:00|4601|4600|4596|4595|4602|4601|4595|4593|7984
1592823300000|2020-06-22 10:55:00|4597|4596|4601|4599|4601|4600|4595|4593|363592
1592823600000|2020-06-22 11:00:00|4597|4595|4600|4598|4600|4599|4595|4594|20124
1592823900000|2020-06-22 11:05:00|4601|4599|4604|4603|4606|4605|4601|4598|16456
1592824200000|2020-06-22 11:10:00|4603|4602|4603|4602|4605|4603|4602|4601|3678
1592824500000|2020-06-22 11:15:00|4604|4603|4605|4604|4610|4608|4604|4603|5491
1592824800000|2020-06-22 11:20:00|4604|4603|4600|4598|4604|4603|4599|4598|6356
1592825100000|2020-06-22 11:25:00|4599|4599|4606|4604|4608|4606|4599|4599|14972
1592825400000|2020-06-22 11:30:00|4607|4605|4601|4599|4607|4606|4601|4599|4954
1592825700000|2020-06-22 11:35:00|4602|4598|4603|4602|4604|4603|4601|4598|4151
1592826000000|2020-06-22 11:40:00|4604|4603|4603|4602|4605|4604|4603|4602|5413
1592826300000|2020-06-22 11:45:00|4604|4603|4606|4604|4609|4607|4604|4603|4023
1592826600000|2020-06-22 11:50:00|4607|4605|4601|4600|4607|4606|4600|4599|15646
1592826900000|2020-06-22 11:55:00|4602|4601|4606|4605|4607|4606|4602|4601|4905
1592827200000|2020-06-22 12:00:00|4605|4604|4603|4602|4609|4607|4603|4601|4536
1592827500000|2020-06-22 12:05:00|4604|4603|4601|4599|4604|4603|4600|4599|6452
1592827800000|2020-06-22 12:10:00|4600|4600|4603|4601|4606|4604|4600|4599|11845
1592828100000|2020-06-22 12:15:00|4602|4600|4604|4603|4607|4606|4602|4600|6734
1592828400000|2020-06-22 12:20:00|4603|4602|4603|4601|4608|4606|4603|4601|6794
1592828700000|2020-06-22 12:25:00|4602|4600|4604|4603|4604|4603|4600|4599|8157
1592829000000|2020-06-22 12:30:00|4603|4602|4603|4602|4604|4603|4600|4599|5842
1592829300000|2020-06-22 12:35:00|4602|4601|4601|4599|4603|4602|4599|4598|8389
1592829600000|2020-06-22 12:40:00|4600|4600|4603|4601|4604|4602|4600|4599|4748
1592829900000|2020-06-22 12:45:00|4604|4602|4602|4600|4608|4607|4602|4600|8852
1592830200000|2020-06-22 12:50:00|4603|4601|4601|4600|4605|4604|4598|4597|12563
1592830500000|2020-06-22 12:55:00|4600|4599|4603|4601|4603|4602|4600|4598|10096
1592830800000|2020-06-22 13:00:00|4602|4600|4600|4599|4602|4600|4600|4599|12597
1592831100000|2020-06-22 13:05:00|4601|4600|4602|4600|4606|4604|4600|4599|27909
1592831400000|2020-06-22 13:10:00|4601|4599|4600|4599|4604|4602|4600|4599|12494
1592831700000|2020-06-22 13:15:00|4601|4600|4599|4598|4602|4600|4598|4596|21571
1592832000000|2020-06-22 13:20:00|4600|4599|4600|4598|4602|4601|4599|4598|15784
1592832300000|2020-06-22 13:25:00|4601|4599|4601|4600|4601|4600|4599|4598|24757
1592832600000|2020-06-22 13:30:00|4602|4599|4594|4593|4602|4601|4591|4589|81576
1592832900000|2020-06-22 13:35:00|4595|4594|4585|4582|4599|4598|4585|4582|114597
1592833200000|2020-06-22 13:40:00|4584|4583|4581|4580|4588|4587|4578|4576|34887
1592833500000|2020-06-22 13:45:00|4580|4579|4580|4579|4584|4583|4578|4577|20795
1592833800000|2020-06-22 13:50:00|4579|4578|4579|4578|4581|4579|4575|4574|16278
1592834100000|2020-06-22 13:55:00|4580|4579|4581|4580|4582|4580|4575|4574|14097
1592834400000|2020-06-22 14:00:00|4582|4581|4579|4577|4584|4582|4575|4573|17350
1592834700000|2020-06-22 14:05:00|4578|4578|4585|4583|4586|4584|4577|4575|17017
1592835000000|2020-06-22 14:10:00|4584|4582|4580|4578|4584|4582|4579|4578|118074
1592835300000|2020-06-22 14:15:00|4579|4579|4576|4575|4582|4580|4576|4575|15593
1592835600000|2020-06-22 14:20:00|4577|4574|4564|4563|4577|4574|4564|4563|17426
1592835900000|2020-06-22 14:25:00|4565|4564|4555|4554|4566|4565|4553|4551|47887
1592836200000|2020-06-22 14:30:00|4556|4555|4547|4546|4556|4555|4546|4545|50875
1592836500000|2020-06-22 14:35:00|4548|4545|4545|4544|4548|4545|4541|4540|21239
1592836800000|2020-06-22 14:40:00|4546|4545|4543|4542|4548|4547|4541|4540|33466
1592837100000|2020-06-22 14:45:00|4544|4543|4539|4538|4546|4545|4538|4537|24218
1592837400000|2020-06-22 14:50:00|4540|4539|4545|4544|4548|4546|4539|4539|125200
1592837700000|2020-06-22 14:55:00|4544|4543|4539|4537|4546|4544|4538|4536|12293
1592838000000|2020-06-22 15:00:00|4538|4536|4538|4537|4543|4541|4536|4534|38631
1592838300000|2020-06-22 15:05:00|4539|4536|4541|4540|4542|4541|4537|4536|45304
1592838600000|2020-06-22 15:10:00|4542|4541|4544|4543|4546|4545|4541|4540|55739
1592838900000|2020-06-22 15:15:00|4545|4542|4545|4543|4548|4547|4543|4542|28123
1592839200000|2020-06-22 15:20:00|4546|4544|4538|4537|4546|4545|4538|4537|45362
1592839500000|2020-06-22 15:25:00|4539|4538|4539|4538|4542|4541|4536|4535|47876
1592895600000|2020-06-23 07:00:00|4544|4542|4537|4533|4548|4547|4533|4527|28038
1592895900000|2020-06-23 07:05:00|4536|4532|4525|4522|4547|4544|4524|4522|27719
1592896200000|2020-06-23 07:10:00|4524|4523|4524|4522|4536|4535|4520|4517|26150
1592896500000|2020-06-23 07:15:00|4525|4523|4535|4532|4540|4539|4525|4523|29642
1592896800000|2020-06-23 07:20:00|4536|4533|4526|4524|4537|4535|4523|4522|16185
1592897100000|2020-06-23 07:25:00|4527|4525|4519|4516|4527|4526|4513|4512|11567
1592897400000|2020-06-23 07:30:00|4521|4517|4518|4516|4525|4522|4512|4509|12748
1592897700000|2020-06-23 07:35:00|4517|4515|4514|4513|4517|4515|4509|4507|5453
1592898000000|2020-06-23 07:40:00|4516|4514|4524|4523|4526|4524|4516|4514|8022
1592898300000|2020-06-23 07:45:00|4525|4524|4517|4516|4527|4525|4515|4512|8786
1592898600000|2020-06-23 07:50:00|4518|4517|4518|4517|4521|4519|4517|4515|4798
1592898900000|2020-06-23 07:55:00|4519|4518|4526|4525|4527|4525|4517|4515|13278
1592899200000|2020-06-23 08:00:00|4525|4524|4525|4523|4532|4530|4525|4522|7485
1592899500000|2020-06-23 08:05:00|4526|4524|4527|4525|4530|4528|4522|4521|7146
1592899800000|2020-06-23 08:10:00|4528|4526|4538|4536|4541|4539|4528|4525|7915
1592900100000|2020-06-23 08:15:00|4537|4535|4536|4534|4537|4535|4530|4528|12030
1592900400000|2020-06-23 08:20:00|4537|4535|4534|4533|4540|4538|4534|4531|4958
1592900700000|2020-06-23 08:25:00|4535|4534|4539|4538|4543|4541|4535|4533|18588
1592901000000|2020-06-23 08:30:00|4540|4537|4532|4531|4540|4537|4532|4530|10666
1592901300000|2020-06-23 08:35:00|4531|4530|4536|4534|4536|4535|4531|4529|9789
1592901600000|2020-06-23 08:40:00|4537|4535|4539|4538|4542|4539|4537|4535|3815
1592901900000|2020-06-23 08:45:00|4538|4537|4536|4535|4538|4537|4535|4533|3526
1592902200000|2020-06-23 08:50:00|4537|4534|4534|4533|4538|4536|4533|4532|8434
1592902500000|2020-06-23 08:55:00|4535|4534|4538|4536|4541|4539|4534|4534|6526
1592902800000|2020-06-23 09:00:00|4539|4537|4547|4545|4548|4546|4539|4537|9550
1592903100000|2020-06-23 09:05:00|4546|4546|4549|4547|4551|4550|4546|4545|7682
1592903400000|2020-06-23 09:10:00|4550|4548|4544|4542|4550|4548|4542|4541|10890
1592903700000|2020-06-23 09:15:00|4543|4541|4543|4541|4544|4542|4541|4540|2291
1592904000000|2020-06-23 09:20:00|4542|4540|4546|4545|4546|4545|4541|4540|2707
1592904300000|2020-06-23 09:25:00|4547|4544|4545|4543|4547|4545|4542|4541|1937
1592904600000|2020-06-23 09:30:00|4544|4542|4544|4542|4544|4543|4539|4537|15638
1592904900000|2020-06-23 09:35:00|4545|4543|4540|4538|4546|4544|4540|4538|11199
1592905200000|2020-06-23 09:40:00|4539|4537|4541|4539|4544|4541|4539|4537|3967
1592905500000|2020-06-23 09:45:00|4540|4540|4542|4539|4542|4541|4540|4539|1827
1592905800000|2020-06-23 09:50:00|4541|4540|4542|4540|4542|4540|4540|4540|2967
1592906100000|2020-06-23 09:55:00|4541|4541|4540|4538|4542|4541|4539|4538|2736
1592906400000|2020-06-23 10:00:00|4539|4539|4544|4543|4545|4543|4539|4538|7471
1592906700000|2020-06-23 10:05:00|4543|4542|4544|4542|4546|4543|4542|4541|7527
1592907000000|2020-06-23 10:10:00|4543|4541|4546|4544|4546|4545|4540|4539|10499
1592907300000|2020-06-23 10:15:00|4545|4543|4544|4541|4545|4544|4541|4539|8028
1592907600000|2020-06-23 10:20:00|4543|4540|4539|4537|4543|4540|4539|4537|4251
1592907900000|2020-06-23 10:25:00|4538|4536|4539|4537|4542|4541|4537|4535|9073
1592908200000|2020-06-23 10:30:00|4540|4538|4542|4540|4546|4543|4539|4538|5856
1592908500000|2020-06-23 10:35:00|4541|4541|4543|4541|4544|4543|4541|4540|7665
1592908800000|2020-06-23 10:40:00|4544|4542|4546|4545|4547|4546|4544|4542|2114
1592909100000|2020-06-23 10:45:00|4545|4544|4547|4545|4549|4547|4545|4544|5361
1592909400000|2020-06-23 10:50:00|4548|4546|4543|4541|4548|4546|4542|4540|3937
1592909700000|2020-06-23 10:55:00|4544|4542|4548|4546|4548|4546|4543|4542|6894
1592910000000|2020-06-23 11:00:00|4544|4543|4541|4539|4545|4544|4540|4538|6475
1592910300000|2020-06-23 11:05:00|4542|4540|4541|4539|4542|4540|4539|4537|7063
1592910600000|2020-06-23 11:10:00|4542|4540|4545|4544|4545|4544|4541|4539|3268
1592910900000|2020-06-23 11:15:00|4546|4545|4547|4546|4550|4549|4545|4544|3967
1592911200000|2020-06-23 11:20:00|4546|4545|4546|4544|4548|4547|4545|4543|13308
1592911500000|2020-06-23 11:25:00|4547|4545|4544|4542|4547|4546|4543|4542|3389
1592911800000|2020-06-23 11:30:00|4543|4541|4543|4542|4544|4543|4542|4541|4644
1592912100000|2020-06-23 11:35:00|4544|4543|4546|4545|4546|4545|4541|4540|13572
1592912400000|2020-06-23 11:40:00|4547|4546|4542|4541|4547|4546|4541|4540|6410
1592912700000|2020-06-23 11:45:00|4541|4540|4540|4539|4541|4540|4539|4538|6486
1592913000000|2020-06-23 11:50:00|4541|4540|4542|4540|4543|4542|4541|4540|7351
1592913300000|2020-06-23 11:55:00|4543|4541|4543|4541|4544|4543|4540|4539|15701
1592913600000|2020-06-23 12:00:00|4544|4542|4543|4542|4544|4543|4542|4541|3418
1592913900000|2020-06-23 12:05:00|4542|4541|4540|4539|4542|4541|4538|4537|7495
1592914200000|2020-06-23 12:10:00|4539|4538|4539|4538|4540|4538|4535|4534|5204
1592914500000|2020-06-23 12:15:00|4540|4539|4545|4543|4545|4543|4535|4534|37868
1592914800000|2020-06-23 12:20:00|4546|4544|4550|4548|4552|4551|4545|4544|18304
1592915100000|2020-06-23 12:25:00|4549|4549|4540|4539|4550|4549|4540|4539|42224
1592915400000|2020-06-23 12:30:00|4541|4538|4537|4536|4542|4541|4536|4535|10859
1592915700000|2020-06-23 12:35:00|4538|4537|4541|4540|4544|4543|4538|4537|4709
1592916000000|2020-06-23 12:40:00|4540|4539|4543|4541|4545|4543|4539|4538|6357
1592916300000|2020-06-23 12:45:00|4542|4540|4539|4538|4544|4543|4538|4537|15104
1592916600000|2020-06-23 12:50:00|4538|4537|4531|4530|4540|4538|4530|4529|13953
1592916900000|2020-06-23 12:55:00|4530|4529|4537|4535|4539|4538|4529|4528|16756
1592917200000|2020-06-23 13:00:00|4538|4536|4533|4532|4538|4537|4531|4529|10165
1592917500000|2020-06-23 13:05:00|4534|4533|4532|4530|4534|4533|4529|4527|34140
1592917800000|2020-06-23 13:10:00|4531|4529|4532|4530|4532|4530|4527|4526|4857
1592918100000|2020-06-23 13:15:00|4533|4531|4531|4530|4534|4533|4530|4529|6946
1592918400000|2020-06-23 13:20:00|4530|4529|4536|4535|4536|4535|4530|4529|11053
1592918700000|2020-06-23 13:25:00|4537|4536|4530|4529|4538|4537|4530|4529|17533
1592919000000|2020-06-23 13:30:00|4531|4530|4526|4525|4541|4540|4524|4523|63601
1592919300000|2020-06-23 13:35:00|4527|4526|4535|4533|4535|4533|4525|4523|28040
1592919600000|2020-06-23 13:40:00|4536|4534|4536|4535|4539|4538|4531|4530|39236
1592919900000|2020-06-23 13:45:00|4535|4534|4537|4536|4540|4539|4534|4533|38348
1592920200000|2020-06-23 13:50:00|4538|4537|4537|4535|4542|4541|4535|4534|55748
1592920500000|2020-06-23 13:55:00|4536|4534|4538|4537|4542|4541|4535|4534|16307
1592920800000|2020-06-23 14:00:00|4539|4536|4541|4540|4545|4544|4538|4536|23336
1592921100000|2020-06-23 14:05:00|4542|4541|4543|4541|4543|4541|4537|4535|12715
1592921400000|2020-06-23 14:10:00|4542|4540|4542|4540|4546|4545|4540|4538|15833
1592921700000|2020-06-23 14:15:00|4543|4541|4543|4541|4543|4542|4540|4539|11933
1592922000000|2020-06-23 14:20:00|4544|4542|4546|4544|4549|4548|4540|4539|37328
1592922300000|2020-06-23 14:25:00|4547|4545|4548|4547|4548|4547|4543|4542|21014
1592922600000|2020-06-23 14:30:00|4549|4548|4550|4549|4552|4549|4546|4545|29760
1592922900000|2020-06-23 14:35:00|4551|4548|4554|4553|4554|4553|4548|4547|30206
1592923200000|2020-06-23 14:40:00|4553|4552|4555|4553|4558|4556|4552|4551|72906
1592923500000|2020-06-23 14:45:00|4554|4552|4545|4544|4555|4553|4545|4543|31489
1592923800000|2020-06-23 14:50:00|4546|4543|4548|4547|4548|4547|4544|4543|32712
1592924100000|2020-06-23 14:55:00|4547|4546|4542|4540|4547|4546|4540|4539|86956
1592924400000|2020-06-23 15:00:00|4541|4539|4545|4544|4547|4546|4538|4537|9786
1592924700000|2020-06-23 15:05:00|4544|4543|4547|4545|4552|4551|4544|4543|22317
1592925000000|2020-06-23 15:10:00|4546|4544|4545|4544|4547|4546|4544|4542|14957
1592925300000|2020-06-23 15:15:00|4546|4545|4547|4546|4549|4548|4545|4544|15505
1592925600000|2020-06-23 15:20:00|4548|4547|4551|4550|4551|4550|4546|4545|14736
1592925900000|2020-06-23 15:25:00|4550|4549|4552|4551|4554|4553|4549|4548|42176
1592982000000|2020-06-24 07:00:00|4530|4526|4510|4507|4537|4534|4509|4506|37003
1592982300000|2020-06-24 07:05:00|4509|4506|4494|4491|4509|4508|4490|4489|22122
1592982600000|2020-06-24 07:10:00|4495|4492|4491|4488|4495|4493|4484|4481|20501
1592982900000|2020-06-24 07:15:00|4490|4487|4492|4490|4494|4493|4484|4482|22197
1592983200000|2020-06-24 07:20:00|4491|4489|4489|4488|4492|4490|4485|4484|10835
1592983500000|2020-06-24 07:25:00|4490|4489|4485|4482|4490|4489|4479|4478|10535
1592983800000|2020-06-24 07:30:00|4484|4483|4483|4481|4491|4489|4482|4480|5829
1592984100000|2020-06-24 07:35:00|4482|4480|4472|4469|4484|4482|4470|4469|7795
1592984400000|2020-06-24 07:40:00|4471|4468|4475|4473|4481|4480|4470|4468|10182
1592984700000|2020-06-24 07:45:00|4474|4472|4475|4473|4476|4474|4471|4469|6017
1592985000000|2020-06-24 07:50:00|4474|4474|4474|4472|4481|4479|4472|4469|13072
1592985300000|2020-06-24 07:55:00|4473|4471|4477|4474|4477|4475|4469|4468|7074
1592985600000|2020-06-24 08:00:00|4478|4475|4488|4485|4488|4485|4474|4473|7304
1592985900000|2020-06-24 08:05:00|4487|4484|4484|4482|4490|4489|4484|4482|13726
1592986200000|2020-06-24 08:10:00|4485|4483|4483|4481|4487|4486|4480|4479|11799
1592986500000|2020-06-24 08:15:00|4482|4482|4484|4482|4487|4485|4479|4478|23261
1592986800000|2020-06-24 08:20:00|4483|4481|4483|4481|4483|4482|4474|4472|11465
1592987100000|2020-06-24 08:25:00|4482|4482|4486|4484|4487|4486|4481|4479|4892
1592987400000|2020-06-24 08:30:00|4485|4483|4480|4478|4485|4484|4480|4478|15740
1592987700000|2020-06-24 08:35:00|4481|4479|4483|4482|4483|4482|4479|4478|15506
1592988000000|2020-06-24 08:40:00|4484|4483|4489|4487|4489|4487|4483|4481|7544
1592988300000|2020-06-24 08:45:00|4488|4486|4489|4487|4490|4489|4487|4486|4847
1592988600000|2020-06-24 08:50:00|4490|4488|4491|4489|4493|4491|4489|4487|6821
1592988900000|2020-06-24 08:55:00|4490|4490|4491|4489|4494|4493|4489|4488|6949
1592989200000|2020-06-24 09:00:00|4492|4490|4495|4493|4497|4496|4492|4489|12164
1592989500000|2020-06-24 09:05:00|4494|4492|4495|4493|4501|4499|4493|4491|9894
1592989800000|2020-06-24 09:10:00|4494|4494|4483|4481|4498|4497|4481|4479|21785
1592990100000|2020-06-24 09:15:00|4482|4480|4480|4479|4484|4483|4479|4476|14422
1592990400000|2020-06-24 09:20:00|4481|4478|4484|4482|4485|4484|4480|4478|11229
1592990700000|2020-06-24 09:25:00|4483|4481|4480|4479|4488|4485|4480|4478|5783
1592991000000|2020-06-24 09:30:00|4481|4478|4486|4485|4486|4485|4480|4478|9037
1592991300000|2020-06-24 09:35:00|4487|4486|4488|4487|4492|4490|4487|4485|3969
1592991600000|2020-06-24 09:40:00|4487|4486|4484|4482|4487|4486|4483|4481|5242
1592991900000|2020-06-24 09:45:00|4485|4483|4488|4487|4488|4487|4483|4482|9477
1592992200000|2020-06-24 09:50:00|4489|4488|4491|4489|4495|4494|4489|4487|12935
1592992500000|2020-06-24 09:55:00|4490|4490|4493|4491|4493|4491|4490|4489|2332
1592992800000|2020-06-24 10:00:00|4494|4492|4491|4489|4494|4492|4490|4488|4096
1592993100000|2020-06-24 10:05:00|4492|4490|4500|4499|4500|4499|4492|4490|6053
1592993400000|2020-06-24 10:10:00|4499|4498|4499|4496|4500|4499|4496|4494|5498
1592993700000|2020-06-24 10:15:00|4498|4495|4500|4498|4500|4499|4496|4495|2058
1592994000000|2020-06-24 10:20:00|4499|4497|4492|4490|4500|4499|4491|4489|7469
1592994300000|2020-06-24 10:25:00|4491|4489|4497|4495|4497|4496|4490|4489|5848
1592994600000|2020-06-24 10:30:00|4496|4496|4496|4494|4499|4498|4493|4492|8883
1592994900000|2020-06-24 10:35:00|4495|4493|4493|4491|4500|4498|4491|4490|9982
1592995200000|2020-06-24 10:40:00|4492|4490|4491|4488|4493|4491|4490|4488|9050
1592995500000|2020-06-24 10:45:00|4490|4489|4490|4489|4490|4489|4488|4486|2839
1592995800000|2020-06-24 10:50:00|4489|4488|4489|4487|4491|4489|4488|4486|3351
1592996100000|2020-06-24 10:55:00|4488|4486|4492|4490|4492|4491|4487|4485|5889
1592996400000|2020-06-24 11:00:00|4493|4491|4488|4486|4494|4493|4488|4486|6878
1592996700000|2020-06-24 11:05:00|4487|4487|4488|4486|4489|4487|4486|4485|4647
1592997000000|2020-06-24 11:10:00|4487|4487|4489|4487|4490|4489|4487|4485|12030
1592997300000|2020-06-24 11:15:00|4488|4486|4490|4488|4492|4491|4486|4485|2875
1592997600000|2020-06-24 11:20:00|4489|4489|4492|4490|4492|4490|4489|4489|1413
1592997900000|2020-06-24 11:25:00|4491|4489|4490|4488|4492|4490|4490|4488|829
1592998200000|2020-06-24 11:30:00|4489|4487|4495|4493|4495|4493|4489|4487|2897
1592998500000|2020-06-24 11:35:00|4496|4494|4496|4495|4500|4499|4495|4493|5260
1592998800000|2020-06-24 11:40:00|4497|4496|4497|4495|4498|4497|4495|4494|3268
1592999100000|2020-06-24 11:45:00|4496|4494|4498|4497|4498|4497|4493|4492|59565
1592999400000|2020-06-24 11:50:00|4499|4498|4500|4498|4501|4500|4499|4497|6726
1592999700000|2020-06-24 11:55:00|4499|4497|4498|4496|4500|4499|4497|4496|4930
1593000000000|2020-06-24 12:00:00|4497|4495|4501|4500|4501|4500|4496|4494|2314
1593000300000|2020-06-24 12:05:00|4500|4499|4503|4501|4503|4501|4497|4496|5112
1593000600000|2020-06-24 12:10:00|4502|4502|4501|4500|4505|4504|4501|4499|6580
1593000900000|2020-06-24 12:15:00|4500|4499|4507|4505|4508|4507|4500|4499|6723
1593001200000|2020-06-24 12:20:00|4506|4506|4504|4502|4508|4507|4504|4502|2961
1593001500000|2020-06-24 12:25:00|4503|4501|4507|4504|4507|4505|4501|4500|3068
1593001800000|2020-06-24 12:30:00|4508|4505|4505|4504|4508|4507|4503|4502|2593
1593002100000|2020-06-24 12:35:00|4506|4505|4506|4504|4507|4505|4503|4502|2963
1593002400000|2020-06-24 12:40:00|4505|4503|4508|4507|4511|4509|4504|4502|12517
1593002700000|2020-06-24 12:45:00|4509|4508|4509|4508|4511|4509|4508|4507|5801
1593003000000|2020-06-24 12:50:00|4508|4507|4504|4503|4508|4507|4503|4502|7009
1593003300000|2020-06-24 12:55:00|4505|4504|4502|4500|4506|4505|4501|4499|7251
1593003600000|2020-06-24 13:00:00|4503|4499|4508|4506|4508|4506|4503|4499|41148
1593003900000|2020-06-24 13:05:00|4507|4505|4507|4506|4508|4506|4505|4504|6659
1593004200000|2020-06-24 13:10:00|4508|4507|4514|4512|4514|4512|4508|4507|4328
1593004500000|2020-06-24 13:15:00|4513|4513|4515|4513|4520|4519|4512|4511|11300
1593004800000|2020-06-24 13:20:00|4516|4514|4515|4513|4520|4518|4515|4512|2976
1593005100000|2020-06-24 13:25:00|4516|4512|4516|4514|4516|4515|4513|4512|5056
1593005400000|2020-06-24 13:30:00|4515|4513|4511|4509|4518|4516|4510|4508|21322
1593005700000|2020-06-24 13:35:00|4512|4510|4519|4518|4521|4519|4512|4510|6011
1593006000000|2020-06-24 13:40:00|4520|4517|4518|4516|4521|4519|4515|4514|9601
1593006300000|2020-06-24 13:45:00|4517|4515|4504|4503|4517|4515|4504|4502|82832
1593006600000|2020-06-24 13:50:00|4505|4504|4495|4493|4505|4504|4493|4492|36784
1593006900000|2020-06-24 13:55:00|4496|4494|4498|4495|4501|4500|4494|4493|23953
1593007200000|2020-06-24 14:00:00|4497|4494|4494|4492|4499|4498|4491|4489|15008
1593007500000|2020-06-24 14:05:00|4495|4493|4493|4491|4497|4496|4492|4490|12699
1593007800000|2020-06-24 14:10:00|4492|4490|4483|4482|4493|4492|4482|4480|31335
1593008100000|2020-06-24 14:15:00|4484|4483|4485|4483|4486|4484|4480|4478|22952
1593008400000|2020-06-24 14:20:00|4484|4484|4486|4485|4488|4486|4484|4482|10643
1593008700000|2020-06-24 14:25:00|4487|4486|4486|4484|4487|4486|4482|4481|10080
1593009000000|2020-06-24 14:30:00|4487|4485|4484|4482|4488|4486|4482|4480|13644
1593009300000|2020-06-24 14:35:00|4483|4481|4477|4476|4488|4486|4475|4473|26025
1593009600000|2020-06-24 14:40:00|4478|4477|4473|4472|4480|4479|4471|4470|71173
1593009900000|2020-06-24 14:45:00|4474|4473|4477|4476|4479|4478|4473|4472|31604
1593010200000|2020-06-24 14:50:00|4478|4477|4491|4490|4494|4492|4478|4477|120196
1593010500000|2020-06-24 14:55:00|4492|4491|4491|4489|4497|4495|4489|4487|37223
1593010800000|2020-06-24 15:00:00|4490|4488|4489|4487|4493|4492|4484|4482|46365
1593011100000|2020-06-24 15:05:00|4488|4486|4483|4481|4489|4488|4481|4479|25458
1593011400000|2020-06-24 15:10:00|4482|4480|4484|4483|4485|4484|4480|4479|72647
1593011700000|2020-06-24 15:15:00|4483|4482|4483|4481|4484|4483|4480|4479|44271
1593012000000|2020-06-24 15:20:00|4482|4482|4480|4478|4486|4485|4477|4476|37469
1593012300000|2020-06-24 15:25:00|4481|4479|4476|4473|4482|4481|4474|4471|65927
1593068400000|2020-06-25 07:00:00|4474|4461|4470|4466|4478|4473|4462|4460|13817
1593068700000|2020-06-25 07:05:00|4469|4465|4445|4441|4469|4466|4443|4440|16177
1593069000000|2020-06-25 07:10:00|4446|4442|4433|4431|4449|4447|4431|4429|31372
1593069300000|2020-06-25 07:15:00|4432|4430|4424|4422|4434|4432|4421|4419|15928
1593069600000|2020-06-25 07:20:00|4423|4421|4422|4420|4428|4425|4419|4417|40239
1593069900000|2020-06-25 07:25:00|4421|4421|4428|4425|4434|4432|4421|4420|6606
1593070200000|2020-06-25 07:30:00|4429|4426|4451|4449|4453|4451|4429|4426|28242
1593070500000|2020-06-25 07:35:00|4450|4448|4442|4440|4451|4449|4438|4435|9768
1593070800000|2020-06-25 07:40:00|4443|4441|4443|4441|4447|4445|4442|4440|6843
1593071100000|2020-06-25 07:45:00|4444|4442|4451|4449|4452|4449|4443|4442|3567
1593071400000|2020-06-25 07:50:00|4450|4448|4452|4450|4453|4451|4448|4446|6473
1593071700000|2020-06-25 07:55:00|4453|4451|4450|4449|4456|4454|4450|4448|8775
1593072000000|2020-06-25 08:00:00|4451|4450|4454|4452|4457|4455|4449|4447|14179
1593072300000|2020-06-25 08:05:00|4453|4453|4455|4454|4459|4457|4451|4450|22711
1593072600000|2020-06-25 08:10:00|4456|4455|4465|4463|4467|4466|4453|4452|20298
1593072900000|2020-06-25 08:15:00|4466|4464|4473|4471|4473|4471|4462|4460|22574
1593073200000|2020-06-25 08:20:00|4474|4472|4475|4473|4478|4476|4471|4469|16342
1593073500000|2020-06-25 08:25:00|4474|4472|4478|4477|4483|4481|4473|4472|27705
1593073800000|2020-06-25 08:30:00|4479|4478|4486|4484|4486|4484|4476|4475|26721
1593074100000|2020-06-25 08:35:00|4487|4485|4495|4493|4496|4494|4485|4485|46210
1593074400000|2020-06-25 08:40:00|4496|4492|4490|4488|4496|4492|4484|4482|24731
1593074700000|2020-06-25 08:45:00|4489|4487|4481|4479|4489|4487|4480|4478|9912
1593075000000|2020-06-25 08:50:00|4482|4480|4482|4479|4483|4481|4480|4478|3975
1593075300000|2020-06-25 08:55:00|4481|4478|4472|4469|4481|4479|4472|4469|17129
1593075600000|2020-06-25 09:00:00|4471|4470|4481|4479|4481|4479|4470|4469|6315
1593075900000|2020-06-25 09:05:00|4480|4478|4480|4478|4482|4481|4478|4477|7113
1593076200000|2020-06-25 09:10:00|4481|4479|4481|4480|4482|4480|4478|4476|5775
1593076500000|2020-06-25 09:15:00|4482|4481|4484|4483|4485|4483|4481|4480|3885
1593076800000|2020-06-25 09:20:00|4483|4482|4482|4480|4485|4483|4481|4479|2696
1593077100000|2020-06-25 09:25:00|4483|4481|4480|4479|4483|4481|4480|4479|3250
1593077400000|2020-06-25 09:30:00|4481|4480|4485|4484|4489|4487|4481|4479|6704
1593077700000|2020-06-25 09:35:00|4486|4483|4488|4487|4493|4492|4485|4483|9989
1593078000000|2020-06-25 09:40:00|4487|4486|4471|4469|4487|4487|4469|4467|8087
1593078300000|2020-06-25 09:45:00|4470|4468|4481|4479|4482|4479|4469|4467|5836
1593078600000|2020-06-25 09:50:00|4482|4480|4482|4480|4483|4482|4480|4478|2553
1593078900000|2020-06-25 09:55:00|4483|4481|4478|4476|4485|4483|4478|4476|4377
1593079200000|2020-06-25 10:00:00|4479|4477|4477|4476|4480|4478|4473|4471|7611
1593079500000|2020-06-25 10:05:00|4476|4475|4478|4477|4480|4478|4475|4472|2554
1593079800000|2020-06-25 10:10:00|4479|4476|4483|4482|4484|4482|4478|4476|7550
1593080100000|2020-06-25 10:15:00|4482|4481|4474|4472|4482|4481|4474|4472|7604
1593080400000|2020-06-25 10:20:00|4475|4473|4481|4478|4481|4480|4474|4472|5201
1593080700000|2020-06-25 10:25:00|4482|4479|4483|4480|4483|4481|4480|4478|5031
1593081000000|2020-06-25 10:30:00|4482|4479|4484|4482|4484|4482|4480|4479|5765
1593081300000|2020-06-25 10:35:00|4483|4483|4484|4482|4484|4483|4479|4478|8518
1593081600000|2020-06-25 10:40:00|4483|4481|4484|4482|4484|4483|4480|4478|7327
1593081900000|2020-06-25 10:45:00|4485|4483|4483|4481|4486|4484|4482|4480|4840
1593082200000|2020-06-25 10:50:00|4484|4480|4479|4477|4484|4483|4479|4477|5531
1593082500000|2020-06-25 10:55:00|4480|4478|4477|4475|4480|4478|4473|4472|89706
1593082800000|2020-06-25 11:00:00|4476|4474|4478|4476|4478|4477|4474|4472|12146
1593083100000|2020-06-25 11:05:00|4477|4477|4482|4480|4483|4480|4477|4476|4397
1593083400000|2020-06-25 11:10:00|4483|4481|4482|4480|4483|4482|4482|4479|4609
1593083700000|2020-06-25 11:15:00|4481|4479|4479|4477|4482|4479|4477|4474|1887
1593084000000|2020-06-25 11:20:00|4478|4476|4474|4472|4479|4477|4473|4472|1919
1593084300000|2020-06-25 11:25:00|4475|4473|4476|4475|4477|4476|4474|4473|1115
1593084600000|2020-06-25 11:30:00|4475|4474|4468|4467|4475|4474|4468|4467|1817
1593084900000|2020-06-25 11:35:00|4469|4468|4464|4463|4469|4468|4464|4463|3543
1593085200000|2020-06-25 11:40:00|4465|4464|4464|4462|4468|4466|4463|4462|10014
1593085500000|2020-06-25 11:45:00|4463|4461|4466|4464|4466|4464|4461|4459|3537
1593085800000|2020-06-25 11:50:00|4465|4463|4464|4463|4465|4463|4461|4459|3482
1593086100000|2020-06-25 11:55:00|4465|4462|4463|4461|4465|4462|4462|4461|2463
1593086400000|2020-06-25 12:00:00|4464|4462|4460|4458|4468|4466|4460|4458|2672
1593086700000|2020-06-25 12:05:00|4459|4457|4460|4458|4460|4458|4457|4455|7880
1593087000000|2020-06-25 12:10:00|4459|4457|4459|4458|4460|4459|4458|4457|6048
1593087300000|2020-06-25 12:15:00|4458|4457|4459|4457|4462|4460|4457|4456|5799
1593087600000|2020-06-25 12:20:00|4460|4458|4461|4459|4461|4460|4459|4457|3626
1593087900000|2020-06-25 12:25:00|4460|4458|4458|4456|4461|4459|4457|4455|2519
1593088200000|2020-06-25 12:30:00|4457|4455|4451|4450|4458|4457|4447|4445|11732
1593088500000|2020-06-25 12:35:00|4452|4451|4450|4448|4462|4460|4450|4448|95848
1593088800000|2020-06-25 12:40:00|4449|4447|4452|4450|4458|4456|4449|4447|4403
1593089100000|2020-06-25 12:45:00|4451|4449|4457|4454|4457|4455|4445|4443|6606
1593089400000|2020-06-25 12:50:00|4456|4455|4460|4458|4461|4459|4455|4453|153422
1593089700000|2020-06-25 12:55:00|4459|4457|4455|4454|4460|4459|4453|4452|10305
1593090000000|2020-06-25 13:00:00|4456|4455|4464|4462|4464|4462|4455|4454|3608
1593090300000|2020-06-25 13:05:00|4463|4461|4463|4462|4464|4462|4461|4460|4563
1593090600000|2020-06-25 13:10:00|4462|4461|4465|4463|4465|4464|4462|4460|3363
1593090900000|2020-06-25 13:15:00|4464|4464|4477|4475|4477|4476|4463|4461|108315
1593091200000|2020-06-25 13:20:00|4478|4476|4474|4473|4478|4477|4471|4469|20702
1593091500000|2020-06-25 13:25:00|4473|4472|4472|4470|4476|4475|4471|4470|43819
1593091800000|2020-06-25 13:30:00|4471|4469|4474|4471|4478|4476|4468|4466|35370
1593092100000|2020-06-25 13:35:00|4475|4472|4470|4468|4476|4474|4465|4463|5223
1593092400000|2020-06-25 13:40:00|4469|4467|4461|4459|4469|4467|4458|4456|17941
1593092700000|2020-06-25 13:45:00|4460|4458|4451|4449|4461|4459|4450|4449|30968
1593093000000|2020-06-25 13:50:00|4452|4448|4455|4453|4457|4455|4447|4446|42254
1593093300000|2020-06-25 13:55:00|4454|4452|4450|4448|4455|4454|4444|4442|11790
1593093600000|2020-06-25 14:00:00|4451|4449|4453|4451|4457|4456|4450|4448|16624
1593093900000|2020-06-25 14:05:00|4452|4450|4446|4445|4453|4452|4441|4439|36596
1593094200000|2020-06-25 14:10:00|4447|4446|4451|4449|4456|4454|4446|4445|26719
1593094500000|2020-06-25 14:15:00|4452|4450|4449|4447|4454|4453|4443|4442|39555
1593094800000|2020-06-25 14:20:00|4450|4448|4455|4454|4458|4457|4450|4447|44578
1593095100000|2020-06-25 14:25:00|4456|4453|4461|4459|4464|4463|4454|4452|21825
1593095400000|2020-06-25 14:30:00|4462|4460|4463|4461|4465|4464|4461|4459|21430
1593095700000|2020-06-25 14:35:00|4462|4462|4462|4461|4463|4462|4459|4458|21657
1593096000000|2020-06-25 14:40:00|4461|4460|4460|4459|4463|4461|4459|4457|23001
1593096300000|2020-06-25 14:45:00|4461|4458|4462|4461|4466|4464|4459|4457|47575
1593096600000|2020-06-25 14:50:00|4463|4462|4469|4467|4470|4469|4460|4459|31171
1593096900000|2020-06-25 14:55:00|4468|4468|4473|4472|4473|4472|4466|4465|18244
1593097200000|2020-06-25 15:00:00|4472|4471|4466|4464|4473|4472|4464|4463|52106
1593097500000|2020-06-25 15:05:00|4465|4465|4467|4466|4470|4469|4463|4461|121226
1593097800000|2020-06-25 15:10:00|4468|4467|4474|4473|4476|4474|4466|4465|51636
1593098100000|2020-06-25 15:15:00|4473|4472|4474|4473|4476|4474|4471|4470|24334
1593098400000|2020-06-25 15:20:00|4475|4474|4474|4473|4475|4474|4472|4470|32917
1593098700000|2020-06-25 15:25:00|4475|4474|4478|4476|4478|4476|4473|4472|84500
1593154800000|2020-06-26 07:00:00|4470|4454|4475|4469|4486|4483|4455|4452|58749
1593155100000|2020-06-26 07:05:00|4474|4470|4480|4477|4494|4491|4474|4470|25706
1593155400000|2020-06-26 07:10:00|4481|4478|4492|4490|4497|4495|4480|4478|22972
1593155700000|2020-06-26 07:15:00|4491|4489|4489|4486|4492|4491|4483|4481|11875
1593156000000|2020-06-26 07:20:00|4488|4487|4495|4493|4500|4498|4488|4486|8749
1593156300000|2020-06-26 07:25:00|4494|4492|4499|4496|4501|4498|4487|4485|9223
1593156600000|2020-06-26 07:30:00|4500|4497|4490|4487|4501|4498|4490|4487|4216
1593156900000|2020-06-26 07:35:00|4489|4486|4502|4501|4502|4501|4488|4486|24903
1593157200000|2020-06-26 07:40:00|4503|4502|4506|4504|4507|4505|4502|4500|8880
1593157500000|2020-06-26 07:45:00|4505|4503|4510|4507|4513|4511|4504|4502|10679
1593157800000|2020-06-26 07:50:00|4509|4508|4516|4515|4517|4515|4509|4507|10547
1593158100000|2020-06-26 07:55:00|4515|4514|4509|4508|4519|4516|4509|4508|11819
1593158400000|2020-06-26 08:00:00|4510|4507|4510|4507|4510|4508|4506|4504|28667
1593158700000|2020-06-26 08:05:00|4509|4506|4510|4509|4513|4511|4507|4506|21338
1593159000000|2020-06-26 08:10:00|4509|4508|4510|4507|4510|4508|4505|4503|25514
1593159300000|2020-06-26 08:15:00|4509|4505|4512|4511|4513|4512|4506|4505|8368
1593159600000|2020-06-26 08:20:00|4513|4512|4511|4509|4514|4512|4507|4506|14297
1593159900000|2020-06-26 08:25:00|4510|4510|4516|4514|4516|4515|4510|4510|8017
1593160200000|2020-06-26 08:30:00|4517|4515|4520|4518|4520|4518|4513|4512|12122
1593160500000|2020-06-26 08:35:00|4521|4519|4522|4520|4522|4520|4517|4516|5510
1593160800000|2020-06-26 08:40:00|4523|4521|4523|4521|4523|4522|4517|4515|11554
1593161100000|2020-06-26 08:45:00|4524|4522|4528|4526|4529|4527|4523|4522|13263
1593161400000|2020-06-26 08:50:00|4527|4527|4528|4526|4529|4527|4525|4524|7530
1593161700000|2020-06-26 08:55:00|4529|4527|4534|4532|4537|4536|4529|4527|12217
1593162000000|2020-06-26 09:00:00|4533|4533|4528|4526|4535|4533|4527|4526|8780
1593162300000|2020-06-26 09:05:00|4527|4525|4532|4530|4532|4530|4526|4524|10299
1593162600000|2020-06-26 09:10:00|4533|4531|4533|4531|4536|4535|4531|4530|12983
1593162900000|2020-06-26 09:15:00|4532|4530|4535|4533|4535|4533|4531|4529|4834
1593163200000|2020-06-26 09:20:00|4536|4534|4533|4531|4538|4537|4533|4530|11952
1593163500000|2020-06-26 09:25:00|4532|4530|4534|4532|4537|4535|4531|4530|12324
1593163800000|2020-06-26 09:30:00|4533|4531|4539|4536|4539|4538|4531|4529|7211
1593164100000|2020-06-26 09:35:00|4538|4537|4541|4539|4541|4539|4536|4535|8555
1593164400000|2020-06-26 09:40:00|4542|4540|4544|4542|4545|4543|4537|4535|14454
1593164700000|2020-06-26 09:45:00|4545|4543|4539|4537|4545|4543|4538|4536|13125
1593165000000|2020-06-26 09:50:00|4538|4536|4539|4537|4540|4539|4533|4531|13735
1593165300000|2020-06-26 09:55:00|4540|4538|4541|4539|4542|4541|4535|4533|21121
1593165600000|2020-06-26 10:00:00|4540|4540|4549|4547|4549|4547|4540|4540|7756
1593165900000|2020-06-26 10:05:00|4550|4548|4544|4542|4550|4549|4544|4542|18683
1593166200000|2020-06-26 10:10:00|4545|4543|4541|4540|4545|4543|4540|4538|7506
1593166500000|2020-06-26 10:15:00|4542|4541|4532|4531|4542|4541|4532|4530|10502
1593166800000|2020-06-26 10:20:00|4533|4530|4540|4538|4542|4540|4533|4530|66685
1593167100000|2020-06-26 10:25:00|4541|4539|4545|4544|4545|4544|4540|4538|19072
1593167400000|2020-06-26 10:30:00|4544|4543|4539|4537|4546|4545|4539|4537|39120
1593167700000|2020-06-26 10:35:00|4538|4536|4531|4529|4538|4536|4531|4529|7387
1593168000000|2020-06-26 10:40:00|4530|4530|4531|4530|4534|4533|4530|4528|21709
1593168300000|2020-06-26 10:45:00|4532|4531|4537|4535|4537|4536|4531|4529|9487
1593168600000|2020-06-26 10:50:00|4536|4536|4540|4539|4543|4541|4536|4536|19641
1593168900000|2020-06-26 10:55:00|4541|4540|4541|4539|4541|4540|4539|4537|8386
1593169200000|2020-06-26 11:00:00|4540|4538|4540|4539|4541|4540|4539|4537|5639
1593169500000|2020-06-26 11:05:00|4541|4540|4536|4534|4542|4540|4535|4534|52119
1593169800000|2020-06-26 11:10:00|4537|4535|4536|4535|4538|4537|4536|4534|6908
1593170100000|2020-06-26 11:15:00|4537|4536|4540|4538|4541|4540|4536|4535|10117
1593170400000|2020-06-26 11:20:00|4541|4539|4541|4539|4542|4541|4539|4538|60684
1593170700000|2020-06-26 11:25:00|4540|4538|4541|4539|4542|4541|4540|4538|29794
1593171000000|2020-06-26 11:30:00|4540|4538|4540|4538|4540|4538|4538|4537|7693
1593171300000|2020-06-26 11:35:00|4541|4539|4533|4531|4542|4541|4533|4531|14673
1593171600000|2020-06-26 11:40:00|4534|4532|4533|4531|4536|4535|4532|4531|3187
1593171900000|2020-06-26 11:45:00|4532|4530|4531|4529|4533|4530|4527|4526|4396
1593172200000|2020-06-26 11:50:00|4532|4530|4535|4534|4536|4535|4532|4530|7664
1593172500000|2020-06-26 11:55:00|4536|4535|4538|4537|4539|4538|4536|4535|3712
1593172800000|2020-06-26 12:00:00|4539|4538|4536|4534|4542|4540|4535|4534|10606
1593173100000|2020-06-26 12:05:00|4535|4533|4530|4528|4535|4534|4530|4527|8609
1593173400000|2020-06-26 12:10:00|4531|4529|4530|4529|4531|4530|4528|4527|10450
1593173700000|2020-06-26 12:15:00|4531|4530|4536|4534|4536|4535|4528|4527|5751
1593174000000|2020-06-26 12:20:00|4537|4535|4537|4536|4540|4539|4536|4534|7637
1593174300000|2020-06-26 12:25:00|4538|4537|4536|4534|4541|4538|4535|4534|9883
1593174600000|2020-06-26 12:30:00|4537|4535|4540|4539|4541|4539|4536|4534|15208
1593174900000|2020-06-26 12:35:00|4541|4538|4539|4538|4541|4539|4537|4536|5597
1593175200000|2020-06-26 12:40:00|4540|4539|4540|4538|4541|4540|4539|4538|11271
1593175500000|2020-06-26 12:45:00|4541|4539|4545|4544|4546|4545|4540|4539|12702
1593175800000|2020-06-26 12:50:00|4546|4545|4546|4544|4550|4549|4546|4544|7137
1593176100000|2020-06-26 12:55:00|4545|4543|4547|4545|4549|4547|4543|4542|11079
1593176400000|2020-06-26 13:00:00|4548|4546|4547|4546|4550|4549|4545|4544|11929
1593176700000|2020-06-26 13:05:00|4548|4545|4551|4550|4551|4550|4547|4545|6993
1593177000000|2020-06-26 13:10:00|4552|4551|4547|4545|4552|4551|4546|4545|12307
1593177300000|2020-06-26 13:15:00|4546|4544|4547|4545|4549|4548|4545|4543|6669
1593177600000|2020-06-26 13:20:00|4546|4546|4546|4545|4547|4546|4546|4545|5035
1593177900000|2020-06-26 13:25:00|4547|4546|4553|4552|4556|4555|4547|4546|13038
1593178200000|2020-06-26 13:30:00|4552|4551|4544|4542|4553|4552|4542|4540|38692
1593178500000|2020-06-26 13:35:00|4543|4541|4543|4542|4550|4549|4543|4541|25307
1593178800000|2020-06-26 13:40:00|4542|4541|4541|4539|4546|4544|4540|4538|18095
1593179100000|2020-06-26 13:45:00|4542|4540|4536|4534|4546|4544|4535|4534|13395
1593179400000|2020-06-26 13:50:00|4535|4535|4534|4533|4536|4535|4529|4528|40018
1593179700000|2020-06-26 13:55:00|4533|4532|4536|4534|4538|4537|4529|4527|38815
1593180000000|2020-06-26 14:00:00|4535|4533|4534|4532|4539|4537|4531|4530|40344
1593180300000|2020-06-26 14:05:00|4535|4533|4536|4534|4541|4539|4534|4532|20283
1593180600000|2020-06-26 14:10:00|4535|4533|4535|4534|4536|4534|4529|4528|17557
1593180900000|2020-06-26 14:15:00|4534|4533|4534|4532|4535|4534|4529|4528|19134
1593181200000|2020-06-26 14:20:00|4533|4531|4530|4528|4533|4532|4525|4524|23180
1593181500000|2020-06-26 14:25:00|4531|4529|4522|4520|4531|4530|4518|4517|102757
1593181800000|2020-06-26 14:30:00|4523|4521|4516|4514|4527|4525|4512|4511|36249
1593182100000|2020-06-26 14:35:00|4515|4513|4510|4508|4519|4517|4510|4508|22900
1593182400000|2020-06-26 14:40:00|4509|4507|4509|4507|4515|4514|4507|4505|39872
1593182700000|2020-06-26 14:45:00|4510|4508|4504|4501|4511|4509|4502|4500|18857
1593183000000|2020-06-26 14:50:00|4503|4502|4504|4503|4510|4509|4501|4500|19655
1593183300000|2020-06-26 14:55:00|4503|4502|4510|4508|4515|4513|4502|4500|36881
1593183600000|2020-06-26 15:00:00|4511|4509|4517|4515|4517|4516|4510|4508|25775
1593183900000|2020-06-26 15:05:00|4516|4514|4516|4515|4520|4518|4514|4513|36423
1593184200000|2020-06-26 15:10:00|4517|4516|4520|4518|4521|4520|4514|4513|39231
1593184500000|2020-06-26 15:15:00|4519|4517|4524|4522|4526|4524|4517|4515|40106
1593184800000|2020-06-26 15:20:00|4523|4521|4526|4525|4527|4526|4519|4518|29722
1593185100000|2020-06-26 15:25:00|4527|4524|4529|4527|4529|4527|4520|4518|49828
1593414000000|2020-06-29 07:00:00|4473|4455|4444|4440|4473|4470|4442|4439|59901
1593414300000|2020-06-29 07:05:00|4445|4439|4437|4435|4446|4444|4436|4433|26667
1593414600000|2020-06-29 07:10:00|4438|4436|4439|4436|4443|4441|4431|4430|38812
1593414900000|2020-06-29 07:15:00|4438|4435|4417|4415|4438|4435|4416|4415|23760
1593415200000|2020-06-29 07:20:00|4418|4416|4412|4410|4421|4420|4407|4405|28142
1593415500000|2020-06-29 07:25:00|4411|4409|4410|4408|4414|4412|4405|4403|22596
1593415800000|2020-06-29 07:30:00|4411|4409|4411|4410|4412|4410|4407|4405|17054
1593416100000|2020-06-29 07:35:00|4412|4411|4412|4410|4416|4414|4412|4409|8498
1593416400000|2020-06-29 07:40:00|4413|4411|4411|4409|4420|4417|4410|4409|17972
1593416700000|2020-06-29 07:45:00|4412|4410|4416|4414|4416|4414|4406|4404|15600
1593417000000|2020-06-29 07:50:00|4417|4415|4424|4422|4426|4425|4416|4415|9639
1593417300000|2020-06-29 07:55:00|4425|4423|4424|4422|4431|4429|4423|4422|10001
1593417600000|2020-06-29 08:00:00|4425|4423|4420|4418|4428|4427|4420|4418|14871
1593417900000|2020-06-29 08:05:00|4419|4417|4420|4419|4421|4420|4415|4413|11119
1593418200000|2020-06-29 08:10:00|4421|4420|4419|4417|4425|4424|4418|4416|9673
1593418500000|2020-06-29 08:15:00|4420|4418|4414|4412|4420|4419|4413|4412|13987
1593418800000|2020-06-29 08:20:00|4415|4413|4417|4415|4418|4417|4415|4413|10037
1593419100000|2020-06-29 08:25:00|4416|4414|4417|4415|4417|4415|4412|4410|26071
1593419400000|2020-06-29 08:30:00|4418|4416|4413|4412|4418|4416|4413|4411|10447
1593419700000|2020-06-29 08:35:00|4414|4411|4417|4416|4419|4417|4413|4411|8207
1593420000000|2020-06-29 08:40:00|4418|4415|4417|4415|4419|4418|4416|4415|6700
1593420300000|2020-06-29 08:45:00|4418|4416|4426|4424|4426|4425|4418|4416|13753
1593420600000|2020-06-29 08:50:00|4425|4423|4425|4424|4427|4426|4425|4423|6463
1593420900000|2020-06-29 08:55:00|4426|4423|4421|4420|4426|4423|4419|4418|14430
1593421200000|2020-06-29 09:00:00|4420|4419|4419|4417|4421|4419|4416|4415|18478
1593421500000|2020-06-29 09:05:00|4420|4418|4428|4426|4428|4426|4418|4416|8431
1593421800000|2020-06-29 09:10:00|4427|4425|4430|4429|4430|4429|4424|4422|5521
1593422100000|2020-06-29 09:15:00|4429|4428|4424|4423|4429|4428|4423|4422|9902
1593422400000|2020-06-29 09:20:00|4425|4424|4425|4423|4426|4425|4422|4421|13033
1593422700000|2020-06-29 09:25:00|4426|4424|4425|4424|4429|4427|4425|4424|3390
1593423000000|2020-06-29 09:30:00|4424|4423|4431|4429|4431|4430|4422|4420|8612
1593423300000|2020-06-29 09:35:00|4430|4428|4422|4421|4430|4428|4420|4418|7861
1593423600000|2020-06-29 09:40:00|4423|4422|4427|4425|4428|4426|4420|4419|7587
1593423900000|2020-06-29 09:45:00|4426|4424|4433|4431|4433|4431|4426|4424|4379
1593424200000|2020-06-29 09:50:00|4434|4432|4434|4432|4434|4433|4432|4430|4287
1593424500000|2020-06-29 09:55:00|4433|4433|4438|4436|4438|4436|4431|4430|8473
1593424800000|2020-06-29 10:00:00|4439|4437|4436|4435|4440|4438|4431|4430|10187
1593425100000|2020-06-29 10:05:00|4437|4434|4437|4435|4441|4439|4436|4434|3276
1593425400000|2020-06-29 10:10:00|4436|4434|4435|4434|4437|4435|4434|4432|5666
1593425700000|2020-06-29 10:15:00|4436|4435|4441|4439|4441|4440|4436|4435|6786
1593426000000|2020-06-29 10:20:00|4440|4438|4443|4441|4443|4442|4440|4438|6414
1593426300000|2020-06-29 10:25:00|4444|4442|4442|4440|4444|4442|4440|4438|5946
1593426600000|2020-06-29 10:30:00|4441|4439|4440|4438|4448|4447|4440|4437|17775
1593426900000|2020-06-29 10:35:00|4439|4437|4439|4438|4440|4439|4437|4436|12324
1593427200000|2020-06-29 10:40:00|4438|4437|4441|4439|4442|4441|4438|4436|7292
1593427500000|2020-06-29 10:45:00|4440|4440|4444|4442|4444|4443|4440|4439|9135
1593427800000|2020-06-29 10:50:00|4445|4443|4442|4440|4445|4443|4441|4439|5063
1593428100000|2020-06-29 10:55:00|4443|4441|4440|4438|4445|4444|4438|4437|22051
1593428400000|2020-06-29 11:00:00|4439|4439|4437|4436|4440|4439|4436|4435|10660
1593428700000|2020-06-29 11:05:00|4438|4435|4435|4434|4439|4438|4435|4434|6672
1593429000000|2020-06-29 11:10:00|4436|4435|4435|4433|4439|4438|4435|4433|136456
1593429300000|2020-06-29 11:15:00|4436|4434|4430|4429|4438|4437|4430|4429|14631
1593429600000|2020-06-29 11:20:00|4431|4430|4440|4438|4440|4439|4430|4429|13041
1593429900000|2020-06-29 11:25:00|4439|4439|4443|4441|4444|4442|4439|4438|3903
1593430200000|2020-06-29 11:30:00|4442|4440|4439|4437|4442|4441|4438|4437|89336
1593430500000|2020-06-29 11:35:00|4438|4438|4442|4440|4443|4442|4438|4437|7696
1593430800000|2020-06-29 11:40:00|4441|4439|4439|4438|4442|4440|4439|4437|3597
1593431100000|2020-06-29 11:45:00|4440|4439|4440|4438|4440|4439|4437|4436|7025
1593431400000|2020-06-29 11:50:00|4439|4439|4442|4441|4442|4441|4436|4435|10836
1593431700000|2020-06-29 11:55:00|4443|4442|4440|4438|4443|4442|4440|4438|4261
1593432000000|2020-06-29 12:00:00|4441|4439|4437|4435|4442|4440|4436|4434|5238
1593432300000|2020-06-29 12:05:00|4436|4434|4434|4432|4436|4435|4433|4432|7342
1593432600000|2020-06-29 12:10:00|4435|4433|4436|4434|4437|4436|4434|4433|5536
1593432900000|2020-06-29 12:15:00|4437|4435|4438|4437|4438|4437|4436|4435|6814
1593433200000|2020-06-29 12:20:00|4439|4438|4437|4436|4442|4440|4437|4435|17567
1593433500000|2020-06-29 12:25:00|4438|4437|4439|4438|4441|4440|4437|4436|22871
1593433800000|2020-06-29 12:30:00|4440|4439|4438|4436|4442|4441|4437|4436|7767
1593434100000|2020-06-29 12:35:00|4439|4437|4438|4436|4439|4438|4438|4436|26304
1593434400000|2020-06-29 12:40:00|4437|4435|4423|4421|4437|4435|4423|4421|18349
1593434700000|2020-06-29 12:45:00|4422|4420|4418|4416|4422|4421|4418|4416|12353
1593435000000|2020-06-29 12:50:00|4417|4417|4418|4417|4420|4419|4416|4415|14677
1593435300000|2020-06-29 12:55:00|4417|4416|4423|4421|4423|4421|4415|4414|38942
1593435600000|2020-06-29 13:00:00|4424|4422|4429|4428|4431|4430|4423|4422|18644
1593435900000|2020-06-29 13:05:00|4430|4429|4431|4430|4431|4430|4427|4425|5040
1593436200000|2020-06-29 13:10:00|4432|4431|4429|4427|4434|4432|4429|4427|2719
1593436500000|2020-06-29 13:15:00|4430|4428|4432|4430|4432|4431|4429|4427|13293
1593436800000|2020-06-29 13:20:00|4431|4429|4429|4428|4432|4431|4429|4428|2981
1593437100000|2020-06-29 13:25:00|4428|4427|4432|4429|4432|4430|4426|4425|8828
1593437400000|2020-06-29 13:30:00|4433|4430|4426|4424|4435|4434|4424|4423|31325
1593437700000|2020-06-29 13:35:00|4427|4425|4427|4425|4432|4431|4426|4425|17399
1593438000000|2020-06-29 13:40:00|4426|4424|4420|4419|4428|4427|4420|4419|13911
1593438300000|2020-06-29 13:45:00|4419|4418|4422|4420|4426|4425|4418|4417|20257
1593438600000|2020-06-29 13:50:00|4421|4421|4421|4420|4424|4423|4421|4420|13764
1593438900000|2020-06-29 13:55:00|4422|4421|4422|4421|4427|4426|4420|4419|10369
1593439200000|2020-06-29 14:00:00|4423|4422|4418|4416|4424|4423|4415|4414|30616
1593439500000|2020-06-29 14:05:00|4417|4415|4421|4419|4421|4420|4416|4415|16020
1593439800000|2020-06-29 14:10:00|4420|4420|4431|4429|4433|4432|4420|4420|68288
1593440100000|2020-06-29 14:15:00|4430|4430|4438|4435|4438|4437|4430|4429|37325
1593440400000|2020-06-29 14:20:00|4437|4436|4451|4449|4451|4450|4437|4436|16256
1593440700000|2020-06-29 14:25:00|4450|4450|4444|4443|4454|4452|4444|4443|23621
1593441000000|2020-06-29 14:30:00|4445|4444|4441|4440|4446|4445|4441|4440|48338
1593441300000|2020-06-29 14:35:00|4442|4441|4451|4450|4451|4450|4440|4439|85726
1593441600000|2020-06-29 14:40:00|4452|4451|4453|4451|4456|4455|4448|4447|28134
1593441900000|2020-06-29 14:45:00|4452|4450|4453|4450|4455|4454|4450|4449|12591
1593442200000|2020-06-29 14:50:00|4452|4451|4455|4454|4456|4455|4451|4450|19155
1593442500000|2020-06-29 14:55:00|4456|4455|4450|4448|4458|4457|4450|4448|25526
1593442800000|2020-06-29 15:00:00|4449|4449|4447|4445|4450|4449|4444|4443|22092
1593443100000|2020-06-29 15:05:00|4446|4446|4452|4451|4455|4454|4445|4444|20841
1593443400000|2020-06-29 15:10:00|4451|4450|4455|4453|4458|4456|4451|4450|37968
1593443700000|2020-06-29 15:15:00|4456|4454|4463|4462|4464|4462|4455|4454|77673
1593444000000|2020-06-29 15:20:00|4462|4461|4462|4461|4464|4463|4459|4456|22757
1593444300000|2020-06-29 15:25:00|4461|4460|4462|4459|4464|4462|4457|4455|35677
1593500400000|2020-06-30 07:00:00|4436|4428|4442|4438|4467|4456|4430|4427|51641
1593500700000|2020-06-30 07:05:00|4441|4439|4428|4424|4442|4440|4424|4421|27301
1593501000000|2020-06-30 07:10:00|4427|4425|4434|4432|4436|4434|4423|4422|48539
1593501300000|2020-06-30 07:15:00|4433|4431|4431|4428|4433|4431|4427|4425|20027
1593501600000|2020-06-30 07:20:00|4432|4429|4428|4427|4436|4434|4427|4426|27469
1593501900000|2020-06-30 07:25:00|4429|4428|4426|4423|4431|4430|4424|4422|11632
1593502200000|2020-06-30 07:30:00|4425|4424|4416|4413|4426|4424|4414|4413|13261
1593502500000|2020-06-30 07:35:00|4415|4414|4414|4412|4419|4418|4414|4412|16783
1593502800000|2020-06-30 07:40:00|4413|4411|4414|4412|4415|4414|4409|4408|10542
1593503100000|2020-06-30 07:45:00|4413|4411|4412|4411|4416|4415|4411|4410|16011
1593503400000|2020-06-30 07:50:00|4413|4410|4410|4408|4413|4411|4408|4407|13859
1593503700000|2020-06-30 07:55:00|4409|4407|4410|4408|4410|4409|4407|4406|4861
1593504000000|2020-06-30 08:00:00|4411|4409|4412|4410|4412|4411|4410|4408|7024
1593504300000|2020-06-30 08:05:00|4411|4411|4412|4410|4414|4413|4408|4407|14821
1593504600000|2020-06-30 08:10:00|4411|4409|4407|4405|4411|4409|4403|4402|28862
1593504900000|2020-06-30 08:15:00|4406|4404|4406|4404|4409|4408|4404|4402|7033
1593505200000|2020-06-30 08:20:00|4407|4405|4405|4403|4407|4406|4404|4403|14432
1593505500000|2020-06-30 08:25:00|4406|4404|4404|4402|4406|4405|4403|4402|6944
1593505800000|2020-06-30 08:30:00|4403|4403|4402|4401|4404|4403|4401|4400|18027
1593506100000|2020-06-30 08:35:00|4401|4400|4408|4407|4411|4410|4401|4400|13344
1593506400000|2020-06-30 08:40:00|4409|4408|4411|4409|4412|4410|4403|4402|10631
1593506700000|2020-06-30 08:45:00|4410|4408|4408|4406|4411|4409|4405|4403|5342
1593507000000|2020-06-30 08:50:00|4409|4407|4409|4408|4411|4410|4407|4406|8771
1593507300000|2020-06-30 08:55:00|4410|4409|4413|4411|4414|4413|4408|4407|8545
1593507600000|2020-06-30 09:00:00|4414|4412|4413|4411|4416|4414|4412|4410|8925
1593507900000|2020-06-30 09:05:00|4412|4412|4414|4412|4416|4414|4412|4411|8922
1593508200000|2020-06-30 09:10:00|4415|4413|4419|4417|4422|4419|4415|4413|26128
1593508500000|2020-06-30 09:15:00|4420|4418|4418|4416|4421|4419|4417|4416|37117
1593508800000|2020-06-30 09:20:00|4419|4417|4419|4417|4421|4419|4417|4416|21463
1593509100000|2020-06-30 09:25:00|4418|4416|4416|4414|4418|4417|4415|4414|62016
1593509400000|2020-06-30 09:30:00|4417|4415|4416|4414|4417|4415|4415|4414|4442
1593509700000|2020-06-30 09:35:00|4417|4415|4417|4416|4420|4419|4416|4414|14751
1593510000000|2020-06-30 09:40:00|4416|4415|4422|4420|4423|4421|4416|4415|10528
1593510300000|2020-06-30 09:45:00|4421|4419|4420|4418|4421|4419|4419|4418|1832
1593510600000|2020-06-30 09:50:00|4419|4419|4419|4417|4419|4419|4416|4415|13693
1593510900000|2020-06-30 09:55:00|4418|4416|4415|4413|4418|4416|4414|4412|24264
1593511200000|2020-06-30 10:00:00|4414|4412|4411|4409|4414|4412|4408|4407|46658
1593511500000|2020-06-30 10:05:00|4410|4408|4413|4411|4415|4414|4409|4408|15946
1593511800000|2020-06-30 10:10:00|4412|4412|4409|4407|4413|4412|4408|4407|8209
1593512100000|2020-06-30 10:15:00|4410|4408|4409|4407|4410|4409|4408|4407|10122
1593512400000|2020-06-30 10:20:00|4408|4406|4408|4406|4408|4407|4407|4406|6017
1593512700000|2020-06-30 10:25:00|4409|4407|4412|4410|4413|4411|4408|4407|16834
1593513000000|2020-06-30 10:30:00|4411|4409|4408|4406|4411|4409|4407|4406|9391
1593513300000|2020-06-30 10:35:00|4407|4405|4406|4405|4408|4407|4405|4404|18931
1593513600000|2020-06-30 10:40:00|4407|4406|4411|4409|4412|4411|4406|4405|16158
1593513900000|2020-06-30 10:45:00|4410|4410|4407|4406|4411|4410|4407|4406|8189
1593514200000|2020-06-30 10:50:00|4408|4407|4409|4407|4410|4409|4407|4406|17481
1593514500000|2020-06-30 10:55:00|4410|4408|4408|4407|4410|4408|4408|4407|6806
1593514800000|2020-06-30 11:00:00|4409|4406|4414|4412|4415|4413|4408|4405|10857
1593515100000|2020-06-30 11:05:00|4415|4414|4411|4410|4416|4414|4409|4408|56448
1593515400000|2020-06-30 11:10:00|4412|4409|4409|4408|4412|4410|4409|4408|5070
1593515700000|2020-06-30 11:15:00|4408|4407|4402|4400|4409|4407|4401|4400|10320
1593516000000|2020-06-30 11:20:00|4403|4401|4402|4400|4406|4404|4401|4400|13126
1593516300000|2020-06-30 11:25:00|4403|4401|4402|4400|4403|4402|4401|4400|8370
1593516600000|2020-06-30 11:30:00|4401|4401|4401|4399|4408|4406|4399|4398|18825
1593516900000|2020-06-30 11:35:00|4400|4400|4400|4399|4403|4401|4399|4397|6721
1593517200000|2020-06-30 11:40:00|4401|4400|4400|4398|4404|4402|4398|4397|6344
1593517500000|2020-06-30 11:45:00|4399|4397|4399|4397|4402|4400|4399|4397|6758
1593517800000|2020-06-30 11:50:00|4398|4398|4397|4396|4398|4398|4396|4394|7447
1593518100000|2020-06-30 11:55:00|4398|4397|4396|4394|4399|4397|4395|4394|6525
1593518400000|2020-06-30 12:00:00|4395|4393|4393|4391|4396|4393|4393|4391|7545
1593518700000|2020-06-30 12:05:00|4392|4390|4387|4385|4392|4390|4386|4385|32363
1593519000000|2020-06-30 12:10:00|4386|4384|4384|4382|4386|4384|4382|4381|10145
1593519300000|2020-06-30 12:15:00|4383|4383|4384|4382|4386|4385|4383|4381|7440
1593519600000|2020-06-30 12:20:00|4383|4381|4384|4382|4384|4383|4381|4380|8988
1593519900000|2020-06-30 12:25:00|4385|4383|4378|4377|4385|4384|4378|4377|8947
1593520200000|2020-06-30 12:30:00|4377|4376|4378|4376|4379|4378|4375|4373|17866
1593520500000|2020-06-30 12:35:00|4379|4377|4372|4370|4379|4377|4371|4370|11706
1593520800000|2020-06-30 12:40:00|4371|4369|4376|4374|4377|4375|4370|4369|16560
1593521100000|2020-06-30 12:45:00|4375|4373|4373|4371|4377|4375|4372|4371|6323
1593521400000|2020-06-30 12:50:00|4374|4372|4374|4372|4375|4374|4372|4371|21150
1593521700000|2020-06-30 12:55:00|4375|4373|4378|4376|4378|4377|4374|4373|10790
1593522000000|2020-06-30 13:00:00|4377|4375|4377|4375|4380|4378|4375|4374|15410
1593522300000|2020-06-30 13:05:00|4378|4376|4369|4368|4378|4377|4369|4368|13533
1593522600000|2020-06-30 13:10:00|4368|4367|4363|4362|4369|4368|4363|4362|18792
1593522900000|2020-06-30 13:15:00|4364|4363|4361|4359|4366|4365|4361|4359|19173
1593523200000|2020-06-30 13:20:00|4360|4360|4363|4361|4364|4362|4360|4359|9318
1593523500000|2020-06-30 13:25:00|4362|4362|4357|4355|4362|4362|4357|4355|11895
1593523800000|2020-06-30 13:30:00|4358|4356|4360|4358|4361|4359|4355|4353|42162
1593524100000|2020-06-30 13:35:00|4359|4359|4368|4366|4370|4367|4356|4355|23487
1593524400000|2020-06-30 13:40:00|4369|4367|4376|4374|4376|4375|4368|4366|21418
1593524700000|2020-06-30 13:45:00|4375|4373|4388|4386|4388|4386|4375|4373|28184
1593525000000|2020-06-30 13:50:00|4387|4385|4384|4382|4389|4387|4383|4381|25317
1593525300000|2020-06-30 13:55:00|4383|4383|4381|4379|4385|4384|4380|4379|17127
1593525600000|2020-06-30 14:00:00|4380|4380|4385|4383|4387|4385|4379|4378|54709
1593525900000|2020-06-30 14:05:00|4384|4382|4380|4378|4384|4383|4378|4376|22439
1593526200000|2020-06-30 14:10:00|4379|4377|4372|4371|4379|4377|4371|4369|30346
1593526500000|2020-06-30 14:15:00|4373|4372|4374|4372|4376|4375|4372|4372|25864
1593526800000|2020-06-30 14:20:00|4375|4373|4384|4382|4385|4384|4375|4373|21658
1593527100000|2020-06-30 14:25:00|4385|4383|4383|4381|4386|4384|4380|4379|20904
1593527400000|2020-06-30 14:30:00|4382|4380|4370|4369|4382|4380|4370|4369|31776
1593527700000|2020-06-30 14:35:00|4369|4368|4366|4365|4370|4369|4363|4362|43343
1593528000000|2020-06-30 14:40:00|4365|4364|4365|4364|4368|4367|4362|4361|30666
1593528300000|2020-06-30 14:45:00|4366|4365|4363|4362|4366|4365|4360|4359|38660
1593528600000|2020-06-30 14:50:00|4364|4363|4367|4366|4368|4367|4363|4362|29810
1593528900000|2020-06-30 14:55:00|4366|4365|4364|4363|4368|4367|4362|4361|39482
1593529200000|2020-06-30 15:00:00|4363|4362|4368|4367|4369|4367|4363|4362|33352
1593529500000|2020-06-30 15:05:00|4369|4368|4372|4371|4372|4371|4364|4363|160000
1593529800000|2020-06-30 15:10:00|4371|4370|4367|4366|4371|4370|4365|4364|36512
1593530100000|2020-06-30 15:15:00|4368|4367|4369|4367|4370|4369|4364|4363|49565
1593530400000|2020-06-30 15:20:00|4368|4368|4365|4364|4371|4370|4363|4362|45646
1593530700000|2020-06-30 15:25:00|4364|4363|4367|4365|4369|4368|4361|4360|61389
1593586800000|2020-07-01 07:00:00|4351|4334|4334|4331|4351|4343|4334|4331|27762
1593587100000|2020-07-01 07:05:00|4335|4332|4336|4335|4339|4338|4328|4327|25727
1593587400000|2020-07-01 07:10:00|4335|4334|4332|4330|4339|4337|4328|4327|24404
1593587700000|2020-07-01 07:15:00|4331|4331|4322|4321|4335|4333|4322|4321|22606
1593588000000|2020-07-01 07:20:00|4323|4320|4326|4325|4332|4330|4320|4319|19267
1593588300000|2020-07-01 07:25:00|4327|4326|4329|4328|4333|4331|4326|4324|17313
1593588600000|2020-07-01 07:30:00|4330|4329|4332|4330|4333|4331|4324|4323|13792
1593588900000|2020-07-01 07:35:00|4333|4331|4334|4332|4335|4334|4331|4330|4089
1593589200000|2020-07-01 07:40:00|4333|4331|4332|4330|4335|4331|4328|4327|21746
1593589500000|2020-07-01 07:45:00|4331|4331|4330|4328|4334|4333|4329|4328|3664
1593589800000|2020-07-01 07:50:00|4329|4329|4338|4337|4339|4338|4329|4328|6010
1593590100000|2020-07-01 07:55:00|4339|4336|4345|4343|4345|4343|4339|4336|11697
1593590400000|2020-07-01 08:00:00|4344|4344|4345|4343|4345|4344|4341|4339|3466
1593590700000|2020-07-01 08:05:00|4346|4344|4355|4352|4355|4353|4346|4343|4289
1593591000000|2020-07-01 08:10:00|4354|4353|4346|4344|4354|4353|4343|4341|5991
1593591300000|2020-07-01 08:15:00|4347|4345|4345|4342|4347|4345|4343|4342|2088
1593591600000|2020-07-01 08:20:00|4344|4343|4345|4343|4345|4344|4342|4341|2020
1593591900000|2020-07-01 08:25:00|4344|4342|4340|4337|4344|4342|4338|4337|3830
1593592200000|2020-07-01 08:30:00|4341|4338|4343|4341|4344|4342|4341|4338|1197
1593592500000|2020-07-01 08:35:00|4344|4342|4348|4346|4348|4347|4344|4342|3262
1593592800000|2020-07-01 08:40:00|4349|4347|4350|4348|4350|4349|4347|4346|2346
1593593100000|2020-07-01 08:45:00|4349|4347|4349|4347|4349|4347|4346|4345|1354
1593593400000|2020-07-01 08:50:00|4348|4346|4348|4346|4349|4347|4346|4345|2286
1593593700000|2020-07-01 08:55:00|4349|4347|4354|4353|4354|4353|4343|4341|8793
1593594000000|2020-07-01 09:00:00|4355|4354|4362|4360|4362|4361|4355|4354|5863
1593594300000|2020-07-01 09:05:00|4363|4361|4360|4358|4363|4361|4358|4357|4812
1593594600000|2020-07-01 09:10:00|4361|4359|4363|4360|4365|4363|4361|4359|2238
1593594900000|2020-07-01 09:15:00|4364|4361|4365|4363|4367|4364|4363|4361|3595
1593595200000|2020-07-01 09:20:00|4366|4364|4363|4360|4366|4365|4361|4360|2984
1593595500000|2020-07-01 09:25:00|4364|4361|4365|4363|4366|4364|4364|4361|1029
1593595800000|2020-07-01 09:30:00|4366|4364|4346|4344|4367|4365|4342|4341|25110
1593596100000|2020-07-01 09:35:00|4347|4343|4350|4348|4350|4348|4343|4342|3786
1593596400000|2020-07-01 09:40:00|4349|4347|4338|4336|4349|4347|4336|4335|6042
1593596700000|2020-07-01 09:45:00|4337|4335|4336|4334|4337|4336|4330|4329|9793
1593597000000|2020-07-01 09:50:00|4335|4333|4337|4335|4337|4336|4331|4330|8990
1593597300000|2020-07-01 09:55:00|4336|4334|4319|4318|4337|4335|4318|4317|13384
1593597600000|2020-07-01 10:00:00|4318|4317|4325|4323|4327|4325|4317|4316|23394
1593597900000|2020-07-01 10:05:00|4324|4322|4331|4329|4333|4331|4321|4320|12918
1593598200000|2020-07-01 10:10:00|4330|4328|4324|4323|4335|4333|4323|4322|18867
1593598500000|2020-07-01 10:15:00|4325|4322|4333|4332|4336|4335|4321|4320|14995
1593598800000|2020-07-01 10:20:00|4334|4331|4338|4337|4338|4337|4332|4331|13516
1593599100000|2020-07-01 10:25:00|4339|4336|4339|4337|4340|4338|4335|4334|11444
1593599400000|2020-07-01 10:30:00|4338|4338|4336|4335|4341|4340|4335|4334|15542
1593599700000|2020-07-01 10:35:00|4335|4334|4325|4323|4336|4335|4323|4321|28836
1593600000000|2020-07-01 10:40:00|4324|4324|4321|4320|4325|4324|4317|4315|23416
1593600300000|2020-07-01 10:45:00|4322|4319|4318|4316|4325|4323|4318|4316|17742
1593600600000|2020-07-01 10:50:00|4319|4317|4311|4309|4321|4318|4308|4307|39231
1593600900000|2020-07-01 10:55:00|4310|4310|4310|4308|4314|4313|4304|4303|10770
1593601200000|2020-07-01 11:00:00|4309|4309|4299|4297|4310|4309|4297|4296|23275
1593601500000|2020-07-01 11:05:00|4298|4296|4294|4293|4300|4298|4294|4293|11365
1593601800000|2020-07-01 11:10:00|4293|4292|4287|4285|4294|4292|4285|4284|16062
1593602100000|2020-07-01 11:15:00|4286|4284|4298|4296|4300|4299|4283|4282|20226
1593602400000|2020-07-01 11:20:00|4297|4295|4302|4300|4302|4301|4292|4291|5838
1593602700000|2020-07-01 11:25:00|4303|4301|4309|4307|4309|4308|4300|4298|21197
1593603000000|2020-07-01 11:30:00|4308|4308|4302|4300|4309|4308|4301|4300|10706
1593603300000|2020-07-01 11:35:00|4301|4299|4298|4297|4301|4300|4297|4295|4758
1593603600000|2020-07-01 11:40:00|4299|4298|4297|4296|4301|4299|4294|4292|7550
1593603900000|2020-07-01 11:45:00|4298|4297|4298|4296|4298|4297|4295|4294|6293
1593604200000|2020-07-01 11:50:00|4299|4297|4307|4305|4309|4308|4298|4297|4774
1593604500000|2020-07-01 11:55:00|4306|4304|4305|4304|4310|4309|4304|4303|5951
1593604800000|2020-07-01 12:00:00|4306|4305|4314|4312|4315|4313|4306|4305|6531
1593605100000|2020-07-01 12:05:00|4313|4313|4311|4310|4314|4313|4310|4309|4346
1593605400000|2020-07-01 12:10:00|4310|4309|4314|4312|4317|4316|4309|4308|19261
1593605700000|2020-07-01 12:15:00|4315|4314|4312|4311|4316|4315|4311|4310|6649
1593606000000|2020-07-01 12:20:00|4313|4312|4325|4323|4325|4323|4313|4312|8390
1593606300000|2020-07-01 12:25:00|4326|4324|4322|4320|4328|4326|4320|4318|6389
1593606600000|2020-07-01 12:30:00|4321|4321|4331|4330|4331|4330|4321|4320|7718
1593606900000|2020-07-01 12:35:00|4330|4329|4327|4325|4334|4333|4326|4324|10398
1593607200000|2020-07-01 12:40:00|4328|4326|4328|4326|4330|4328|4326|4324|4409
1593607500000|2020-07-01 12:45:00|4329|4327|4336|4334|4341|4339|4329|4327|12221
1593607800000|2020-07-01 12:50:00|4337|4335|4341|4339|4342|4340|4336|4334|7495
1593608100000|2020-07-01 12:55:00|4342|4340|4345|4343|4346|4345|4341|4339|8674
1593608400000|2020-07-01 13:00:00|4346|4344|4348|4347|4350|4348|4343|4342|5338
1593608700000|2020-07-01 13:05:00|4349|4348|4342|4340|4349|4348|4340|4339|10727
1593609000000|2020-07-01 13:10:00|4341|4341|4344|4342|4344|4343|4338|4337|18544
1593609300000|2020-07-01 13:15:00|4345|4343|4338|4336|4346|4344|4337|4336|21669
1593609600000|2020-07-01 13:20:00|4337|4335|4342|4340|4345|4344|4337|4335|8038
1593609900000|2020-07-01 13:25:00|4343|4341|4343|4341|4348|4346|4342|4340|9330
1593610200000|2020-07-01 13:30:00|4344|4342|4343|4341|4348|4346|4336|4335|14718
1593610500000|2020-07-01 13:35:00|4344|4343|4344|4343|4347|4346|4339|4336|13446
1593610800000|2020-07-01 13:40:00|4345|4342|4347|4346|4351|4349|4343|4342|9590
1593611100000|2020-07-01 13:45:00|4348|4347|4343|4341|4349|4348|4341|4340|11311
1593611400000|2020-07-01 13:50:00|4344|4342|4342|4339|4345|4344|4337|4336|16791
1593611700000|2020-07-01 13:55:00|4343|4340|4344|4343|4349|4347|4342|4340|18994
1593612000000|2020-07-01 14:00:00|4345|4344|4352|4350|4354|4352|4345|4344|24138
1593612300000|2020-07-01 14:05:00|4353|4351|4355|4353|4357|4356|4352|4350|16255
1593612600000|2020-07-01 14:10:00|4354|4354|4362|4360|4362|4361|4354|4353|14650
1593612900000|2020-07-01 14:15:00|4363|4361|4357|4355|4365|4363|4356|4355|16001
1593613200000|2020-07-01 14:20:00|4358|4356|4351|4350|4359|4358|4351|4350|34635
1593613500000|2020-07-01 14:25:00|4352|4351|4359|4357|4359|4358|4352|4350|18845
1593613800000|2020-07-01 14:30:00|4358|4356|4356|4354|4359|4357|4355|4353|9192
1593614100000|2020-07-01 14:35:00|4357|4355|4355|4353|4359|4358|4355|4353|33871
1593614400000|2020-07-01 14:40:00|4356|4354|4354|4353|4358|4357|4354|4353|33346
1593614700000|2020-07-01 14:45:00|4352|4352|4350|4349|4355|4354|4350|4349|16795
1593615000000|2020-07-01 14:50:00|4351|4348|4356|4354|4357|4355|4350|4348|14373
1593615300000|2020-07-01 14:55:00|4355|4353|4354|4352|4356|4355|4352|4350|11612
1593615600000|2020-07-01 15:00:00|4353|4351|4352|4351|4354|4351|4350|4349|27609
1593615900000|2020-07-01 15:05:00|4353|4352|4350|4349|4353|4352|4348|4347|15444
1593616200000|2020-07-01 15:10:00|4351|4350|4350|4349|4352|4351|4348|4347|14570
1593616500000|2020-07-01 15:15:00|4351|4350|4346|4345|4352|4351|4346|4345|14960
1593616800000|2020-07-01 15:20:00|4345|4344|4343|4342|4348|4347|4343|4342|28939
1593617100000|2020-07-01 15:25:00|4344|4343|4341|4338|4344|4343|4337|4335|58114
1593673200000|2020-07-02 07:00:00|4358|4346|4349|4347|4363|4357|4349|4346|30897
1593673500000|2020-07-02 07:05:00|4348|4346|4333|4330|4352|4351|4331|4329|32365
1593673800000|2020-07-02 07:10:00|4332|4329|4347|4345|4350|4348|4331|4328|31351
1593674100000|2020-07-02 07:15:00|4348|4346|4342|4340|4351|4350|4341|4340|28147
1593674400000|2020-07-02 07:20:00|4341|4339|4348|4347|4348|4347|4337|4334|17573
1593674700000|2020-07-02 07:25:00|4349|4348|4340|4338|4349|4348|4336|4335|22962
1593675000000|2020-07-02 07:30:00|4341|4337|4346|4345|4347|4345|4338|4336|11705
1593675300000|2020-07-02 07:35:00|4345|4344|4335|4333|4346|4345|4335|4333|18349
1593675600000|2020-07-02 07:40:00|4334|4334|4342|4340|4343|4341|4333|4332|9686
1593675900000|2020-07-02 07:45:00|4343|4341|4341|4340|4350|4349|4340|4338|9617
1593676200000|2020-07-02 07:50:00|4342|4341|4329|4328|4345|4343|4328|4326|19928
1593676500000|2020-07-02 07:55:00|4330|4327|4332|4330|4332|4330|4324|4323|31066
1593676800000|2020-07-02 08:00:00|4333|4331|4330|4327|4334|4332|4328|4327|10451
1593677100000|2020-07-02 08:05:00|4331|4328|4335|4333|4338|4336|4331|4328|8189
1593677400000|2020-07-02 08:10:00|4336|4332|4339|4337|4340|4338|4332|4330|16759
1593677700000|2020-07-02 08:15:00|4338|4336|4337|4335|4340|4338|4334|4333|6984
1593678000000|2020-07-02 08:20:00|4338|4336|4337|4336|4339|4338|4335|4333|6824
1593678300000|2020-07-02 08:25:00|4338|4337|4338|4336|4340|4338|4333|4332|6146
1593678600000|2020-07-02 08:30:00|4339|4335|4331|4330|4339|4335|4331|4329|4649
1593678900000|2020-07-02 08:35:00|4332|4331|4338|4335|4338|4336|4332|4331|7997
1593679200000|2020-07-02 08:40:00|4339|4336|4339|4337|4343|4341|4339|4336|5446
1593679500000|2020-07-02 08:45:00|4338|4336|4341|4338|4341|4339|4336|4335|15730
1593679800000|2020-07-02 08:50:00|4342|4339|4345|4344|4348|4347|4340|4339|9272
1593680100000|2020-07-02 08:55:00|4346|4345|4350|4349|4356|4353|4346|4344|10648
1593680400000|2020-07-02 09:00:00|4349|4348|4351|4349|4352|4350|4344|4343|15456
1593680700000|2020-07-02 09:05:00|4352|4350|4346|4344|4353|4351|4345|4344|6041
1593681000000|2020-07-02 09:10:00|4345|4343|4351|4349|4352|4351|4344|4343|5915
1593681300000|2020-07-02 09:15:00|4350|4350|4349|4347|4351|4350|4348|4346|5577
1593681600000|2020-07-02 09:20:00|4350|4348|4359|4357|4359|4357|4349|4348|17697
1593681900000|2020-07-02 09:25:00|4358|4358|4359|4357|4359|4358|4353|4351|4131
1593682200000|2020-07-02 09:30:00|4358|4358|4355|4354|4358|4358|4354|4352|5487
1593682500000|2020-07-02 09:35:00|4354|4353|4359|4358|4360|4358|4354|4352|16073
1593682800000|2020-07-02 09:40:00|4360|4359|4358|4356|4360|4359|4356|4355|12110
1593683100000|2020-07-02 09:45:00|4357|4355|4360|4359|4360|4359|4356|4355|7850
1593683400000|2020-07-02 09:50:00|4359|4358|4364|4362|4364|4362|4358|4356|11063
1593683700000|2020-07-02 09:55:00|4365|4363|4364|4362|4369|4367|4363|4362|5254
1593684000000|2020-07-02 10:00:00|4363|4363|4361|4359|4364|4363|4361|4359|2904
1593684300000|2020-07-02 10:05:00|4360|4358|4364|4362|4364|4362|4358|4357|3795
1593684600000|2020-07-02 10:10:00|4363|4363|4361|4360|4366|4365|4361|4359|6693
1593684900000|2020-07-02 10:15:00|4360|4359|4358|4357|4360|4359|4357|4356|4811
1593685200000|2020-07-02 10:20:00|4359|4358|4359|4357|4361|4360|4358|4356|7983
1593685500000|2020-07-02 10:25:00|4358|4358|4358|4356|4361|4359|4358|4356|4014
1593685800000|2020-07-02 10:30:00|4357|4355|4355|4353|4357|4356|4353|4351|11969
1593686100000|2020-07-02 10:35:00|4354|4352|4356|4355|4358|4357|4354|4352|5765
1593686400000|2020-07-02 10:40:00|4357|4356|4361|4360|4362|4361|4357|4356|5047
1593686700000|2020-07-02 10:45:00|4362|4361|4361|4359|4364|4362|4359|4358|7862
1593687000000|2020-07-02 10:50:00|4360|4358|4359|4358|4361|4360|4358|4357|10428
1593687300000|2020-07-02 10:55:00|4360|4359|4366|4364|4366|4364|4360|4358|9507
1593687600000|2020-07-02 11:00:00|4368|4365|4367|4365|4368|4366|4364|4362|6704
1593687900000|2020-07-02 11:05:00|4366|4364|4365|4363|4366|4364|4361|4359|10444
1593688200000|2020-07-02 11:10:00|4364|4364|4362|4361|4367|4366|4362|4361|10627
1593688500000|2020-07-02 11:15:00|4363|4360|4368|4367|4369|4367|4362|4360|17244
1593688800000|2020-07-02 11:20:00|4369|4368|4372|4371|4372|4371|4369|4368|2788
1593689100000|2020-07-02 11:25:00|4371|4370|4369|4368|4371|4370|4368|4367|6030
1593689400000|2020-07-02 11:30:00|4370|4367|4370|4369|4372|4371|4370|4367|4064
1593689700000|2020-07-02 11:35:00|4371|4370|4367|4366|4372|4371|4367|4365|6386
1593690000000|2020-07-02 11:40:00|4366|4365|4365|4364|4366|4365|4363|4361|25401
1593690300000|2020-07-02 11:45:00|4364|4363|4359|4358|4364|4363|4358|4356|5328
1593690600000|2020-07-02 11:50:00|4360|4359|4358|4356|4362|4361|4357|4356|9168
1593690900000|2020-07-02 11:55:00|4359|4357|4363|4362|4363|4362|4359|4356|7432
1593691200000|2020-07-02 12:00:00|4364|4361|4363|4361|4365|4364|4358|4356|15062
1593691500000|2020-07-02 12:05:00|4362|4362|4365|4364|4365|4364|4362|4361|3256
1593691800000|2020-07-02 12:10:00|4366|4365|4371|4370|4371|4370|4366|4365|7174
1593692100000|2020-07-02 12:15:00|4370|4369|4368|4366|4371|4370|4367|4366|25485
1593692400000|2020-07-02 12:20:00|4369|4367|4368|4366|4372|4371|4368|4366|7426
1593692700000|2020-07-02 12:25:00|4367|4365|4364|4362|4367|4366|4361|4359|27703
1593693000000|2020-07-02 12:30:00|4363|4360|4367|4365|4377|4375|4363|4360|29637
1593693300000|2020-07-02 12:35:00|4366|4364|4360|4359|4367|4364|4359|4358|22331
1593693600000|2020-07-02 12:40:00|4361|4360|4363|4361|4367|4366|4361|4359|7271
1593693900000|2020-07-02 12:45:00|4362|4362|4364|4361|4366|4365|4362|4361|5849
1593694200000|2020-07-02 12:50:00|4363|4362|4379|4377|4380|4379|4363|4362|10686
1593694500000|2020-07-02 12:55:00|4380|4378|4385|4383|4388|4387|4380|4377|12878
1593694800000|2020-07-02 13:00:00|4386|4384|4385|4383|4391|4389|4384|4382|15000
1593695100000|2020-07-02 13:05:00|4386|4384|4388|4386|4391|4389|4386|4384|15607
1593695400000|2020-07-02 13:10:00|4389|4387|4388|4386|4392|4390|4388|4386|13962
1593695700000|2020-07-02 13:15:00|4387|4387|4387|4384|4393|4392|4387|4384|26882
1593696000000|2020-07-02 13:20:00|4388|4385|4388|4386|4390|4389|4384|4383|17188
1593696300000|2020-07-02 13:25:00|4389|4387|4387|4386|4390|4389|4384|4382|16052
1593696600000|2020-07-02 13:30:00|4388|4387|4393|4391|4398|4397|4387|4386|24254
1593696900000|2020-07-02 13:35:00|4394|4392|4398|4396|4398|4397|4390|4388|21898
1593697200000|2020-07-02 13:40:00|4399|4397|4393|4392|4400|4399|4393|4392|16584
1593697500000|2020-07-02 13:45:00|4394|4393|4393|4392|4398|4397|4392|4391|13460
1593697800000|2020-07-02 13:50:00|4394|4393|4397|4395|4397|4396|4392|4390|48514
1593698100000|2020-07-02 13:55:00|4396|4394|4404|4402|4407|4406|4396|4394|28687
1593698400000|2020-07-02 14:00:00|4405|4403|4412|4410|4416|4415|4403|4402|42458
1593698700000|2020-07-02 14:05:00|4413|4411|4410|4409|4414|4413|4408|4407|40092
1593699000000|2020-07-02 14:10:00|4411|4410|4408|4406|4414|4412|4407|4406|12252
1593699300000|2020-07-02 14:15:00|4409|4407|4408|4406|4415|4413|4408|4406|11110
1593699600000|2020-07-02 14:20:00|4407|4405|4405|4403|4408|4407|4403|4401|18540
1593699900000|2020-07-02 14:25:00|4404|4402|4404|4402|4407|4406|4402|4401|9472
1593700200000|2020-07-02 14:30:00|4405|4403|4416|4414|4417|4415|4405|4402|9833
1593700500000|2020-07-02 14:35:00|4417|4415|4416|4414|4420|4419|4414|4413|13065
1593700800000|2020-07-02 14:40:00|4415|4413|4416|4415|4416|4415|4413|4411|25782
1593701100000|2020-07-02 14:45:00|4417|4416|4414|4412|4422|4421|4414|4412|15835
1593701400000|2020-07-02 14:50:00|4413|4413|4406|4404|4415|4414|4406|4404|11493
1593701700000|2020-07-02 14:55:00|4405|4405|4406|4405|4407|4406|4404|4403|10475
1593702000000|2020-07-02 15:00:00|4407|4404|4406|4405|4412|4411|4405|4403|18961
1593702300000|2020-07-02 15:05:00|4407|4404|4406|4404|4409|4408|4405|4403|28262
1593702600000|2020-07-02 15:10:00|4407|4405|4405|4404|4409|4407|4404|4403|19195
1593702900000|2020-07-02 15:15:00|4406|4405|4414|4413|4415|4414|4404|4403|20553
1593703200000|2020-07-02 15:20:00|4413|4412|4420|4418|4420|4419|4412|4411|22978
1593703500000|2020-07-02 15:25:00|4419|4419|4422|4419|4422|4419|4413|4412|105096
1593759600000|2020-07-03 07:00:00|4434|4421|4422|4419|4434|4425|4418|4410|11005
1593759900000|2020-07-03 07:05:00|4423|4420|4404|4401|4425|4422|4402|4399|9008
1593760200000|2020-07-03 07:10:00|4406|4402|4406|4404|4409|4406|4401|4398|14681
1593760500000|2020-07-03 07:15:00|4407|4405|4404|4402|4409|4407|4402|4401|5974
1593760800000|2020-07-03 07:20:00|4403|4401|4414|4412|4415|4412|4403|4401|4772
1593761100000|2020-07-03 07:25:00|4415|4413|4410|4407|4416|4413|4408|4407|2435
1593761400000|2020-07-03 07:30:00|4411|4408|4415|4414|4418|4417|4411|4408|8769
1593761700000|2020-07-03 07:35:00|4416|4415|4424|4422|4426|4424|4416|4415|9367
1593762000000|2020-07-03 07:40:00|4423|4421|4421|4419|4427|4425|4421|4419|1573
1593762300000|2020-07-03 07:45:00|4420|4420|4417|4415|4423|4421|4416|4413|3917
1593762600000|2020-07-03 07:50:00|4418|4416|4418|4416|4421|4419|4418|4415|3042
1593762900000|2020-07-03 07:55:00|4417|4415|4415|4414|4417|4416|4415|4413|1270
1593763200000|2020-07-03 08:00:00|4416|4413|4410|4407|4416|4414|4409|4407|7895
1593763500000|2020-07-03 08:05:00|4409|4408|4406|4404|4410|4408|4406|4404|3913
1593763800000|2020-07-03 08:10:00|4405|4403|4400|4398|4405|4403|4396|4394|5804
1593764100000|2020-07-03 08:15:00|4398|4397|4396|4394|4400|4398|4396|4393|1815
1593764400000|2020-07-03 08:20:00|4395|4395|4396|4394|4397|4396|4394|4393|2659
1593764700000|2020-07-03 08:25:00|4395|4393|4395|4393|4397|4395|4393|4391|3763
1593765000000|2020-07-03 08:30:00|4394|4392|4397|4395|4397|4396|4393|4391|6936
1593765300000|2020-07-03 08:35:00|4398|4397|4400|4397|4400|4398|4398|4396|1345
1593765600000|2020-07-03 08:40:00|4399|4398|4391|4389|4399|4398|4390|4388|5667
1593765900000|2020-07-03 08:45:00|4390|4388|4394|4392|4395|4393|4389|4388|3111
1593766200000|2020-07-03 08:50:00|4395|4393|4397|4395|4402|4400|4395|4393|11234
1593766500000|2020-07-03 08:55:00|4396|4394|4395|4393|4396|4394|4394|4392|1360
1593766800000|2020-07-03 09:00:00|4394|4392|4392|4390|4396|4394|4391|4390|12235
1593767100000|2020-07-03 09:05:00|4391|4389|4392|4390|4395|4394|4391|4389|6847
1593767400000|2020-07-03 09:10:00|4391|4389|4389|4387|4392|4390|4385|4384|2641
1593767700000|2020-07-03 09:15:00|4390|4388|4395|4394|4396|4394|4389|4386|8601
1593768000000|2020-07-03 09:20:00|4396|4393|4392|4391|4396|4393|4391|4390|2776
1593768300000|2020-07-03 09:25:00|4391|4390|4389|4387|4392|4391|4387|4385|11263
1593768600000|2020-07-03 09:30:00|4390|4388|4388|4385|4391|4390|4388|4385|4301
1593768900000|2020-07-03 09:35:00|4387|4386|4389|4387|4389|4388|4387|4386|2464
1593769200000|2020-07-03 09:40:00|4388|4386|4384|4382|4388|4386|4382|4381|6166
1593769500000|2020-07-03 09:45:00|4383|4381|4383|4381|4387|4386|4380|4379|6984
1593769800000|2020-07-03 09:50:00|4382|4380|4381|4379|4385|4383|4381|4379|3323
1593770100000|2020-07-03 09:55:00|4380|4378|4379|4377|4382|4381|4378|4376|1957
1593770400000|2020-07-03 10:00:00|4378|4376|4380|4378|4381|4380|4376|4374|4692
1593770700000|2020-07-03 10:05:00|4381|4379|4373|4371|4381|4379|4372|4371|3746
1593771000000|2020-07-03 10:10:00|4372|4370|4371|4369|4375|4372|4371|4369|4252
1593771300000|2020-07-03 10:15:00|4370|4368|4370|4369|4371|4369|4368|4366|4595
1593771600000|2020-07-03 10:20:00|4371|4370|4366|4364|4372|4371|4365|4364|4034
1593771900000|2020-07-03 10:25:00|4367|4365|4373|4371|4373|4372|4367|4365|5086
1593772200000|2020-07-03 10:30:00|4374|4372|4369|4367|4374|4372|4367|4366|6991
1593772500000|2020-07-03 10:35:00|4368|4366|4367|4365|4370|4369|4367|4365|5272
1593772800000|2020-07-03 10:40:00|4366|4364|4363|4362|4366|4364|4363|4362|1833
1593773100000|2020-07-03 10:45:00|4364|4363|4364|4362|4365|4364|4364|4362|2957
1593773400000|2020-07-03 10:50:00|4365|4363|4364|4362|4366|4365|4364|4362|4554
1593773700000|2020-07-03 10:55:00|4363|4361|4368|4365|4368|4367|4362|4361|5636
1593774000000|2020-07-03 11:00:00|4363|4362|4364|4362|4367|4366|4363|4361|5205
1593774300000|2020-07-03 11:05:00|4363|4361|4363|4361|4364|4362|4362|4360|3485
1593774600000|2020-07-03 11:10:00|4362|4360|4361|4359|4362|4360|4360|4359|2465
1593774900000|2020-07-03 11:15:00|4360|4360|4362|4360|4362|4360|4359|4358|5500
1593775200000|2020-07-03 11:20:00|4361|4359|4359|4357|4361|4359|4357|4356|5520
1593775500000|2020-07-03 11:25:00|4360|4358|4361|4359|4362|4360|4360|4358|3952
1593775800000|2020-07-03 11:30:00|4360|4358|4359|4357|4360|4358|4357|4356|3346
1593776100000|2020-07-03 11:35:00|4360|4358|4358|4356|4361|4360|4358|4356|3351
1593776400000|2020-07-03 11:40:00|4357|4355|4357|4355|4357|4356|4356|4354|1965
1593776700000|2020-07-03 11:45:00|4356|4354|4356|4354|4358|4356|4354|4353|4526
1593777000000|2020-07-03 11:50:00|4355|4353|4352|4350|4356|4354|4351|4350|3131
1593777300000|2020-07-03 11:55:00|4351|4349|4347|4345|4352|4351|4346|4345|7435
1593777600000|2020-07-03 12:00:00|4346|4346|4341|4340|4347|4346|4341|4340|14743
1593777900000|2020-07-03 12:05:00|4342|4339|4343|4341|4343|4342|4338|4337|15787
1593778200000|2020-07-03 12:10:00|4342|4340|4340|4338|4342|4341|4339|4338|9089
1593778500000|2020-07-03 12:15:00|4341|4339|4341|4340|4345|4344|4341|4339|23883
1593778800000|2020-07-03 12:20:00|4340|4339|4342|4341|4343|4342|4339|4337|20292
1593779100000|2020-07-03 12:25:00|4343|4342|4346|4344|4346|4345|4342|4341|8896
1593779400000|2020-07-03 12:30:00|4345|4345|4345|4344|4347|4345|4344|4342|3846
1593779700000|2020-07-03 12:35:00|4346|4345|4341|4339|4346|4345|4341|4339|4337
1593780000000|2020-07-03 12:40:00|4340|4340|4339|4338|4340|4340|4338|4337|11079
1593780300000|2020-07-03 12:45:00|4338|4337|4338|4336|4338|4337|4335|4334|7849
1593780600000|2020-07-03 12:50:00|4337|4337|4334|4332|4338|4337|4333|4332|6641
1593780900000|2020-07-03 12:55:00|4333|4333|4336|4335|4337|4335|4333|4332|5819
1593781200000|2020-07-03 13:00:00|4337|4336|4339|4338|4340|4339|4336|4335|18262
1593781500000|2020-07-03 13:05:00|4340|4339|4340|4339|4343|4342|4340|4338|24470
1593781800000|2020-07-03 13:10:00|4341|4340|4340|4338|4342|4341|4338|4337|3665
1593782100000|2020-07-03 13:15:00|4341|4339|4342|4340|4345|4344|4341|4339|16499
1593782400000|2020-07-03 13:20:00|4341|4341|4339|4338|4341|4341|4339|4337|12075
1593782700000|2020-07-03 13:25:00|4338|4337|4335|4334|4338|4337|4334|4333|27735
1593783000000|2020-07-03 13:30:00|4336|4335|4333|4332|4338|4337|4333|4332|16205
1593783300000|2020-07-03 13:35:00|4332|4331|4333|4332|4336|4335|4331|4330|9988
1593783600000|2020-07-03 13:40:00|4334|4333|4337|4336|4337|4336|4333|4332|9486
1593783900000|2020-07-03 13:45:00|4336|4335|4338|4336|4339|4338|4336|4335|9311
1593784200000|2020-07-03 13:50:00|4337|4337|4335|4334|4338|4337|4334|4333|7258
1593784500000|2020-07-03 13:55:00|4336|4335|4336|4335|4337|4336|4334|4333|14394
1593784800000|2020-07-03 14:00:00|4337|4336|4334|4333|4337|4336|4334|4332|17928
1593785100000|2020-07-03 14:05:00|4335|4334|4330|4328|4336|4335|4329|4328|15267
1593785400000|2020-07-03 14:10:00|4329|4329|4329|4328|4332|4331|4328|4327|23126
1593785700000|2020-07-03 14:15:00|4328|4327|4330|4329|4332|4331|4328|4327|16512
1593786000000|2020-07-03 14:20:00|4331|4330|4328|4327|4332|4331|4328|4327|11362
1593786300000|2020-07-03 14:25:00|4327|4326|4327|4326|4328|4327|4326|4325|10058
1593786600000|2020-07-03 14:30:00|4328|4327|4322|4320|4328|4327|4320|4318|16993
1593786900000|2020-07-03 14:35:00|4321|4319|4319|4317|4322|4321|4318|4316|10291
1593787200000|2020-07-03 14:40:00|4320|4318|4321|4319|4321|4320|4318|4317|9981
1593787500000|2020-07-03 14:45:00|4320|4320|4317|4316|4321|4320|4317|4316|12328
1593787800000|2020-07-03 14:50:00|4316|4315|4315|4314|4319|4317|4315|4314|16138
1593788100000|2020-07-03 14:55:00|4316|4315|4315|4314|4316|4315|4312|4311|43559
1593788400000|2020-07-03 15:00:00|4316|4315|4319|4318|4322|4321|4315|4314|27789
1593788700000|2020-07-03 15:05:00|4318|4317|4315|4314|4318|4317|4315|4314|40024
1593789000000|2020-07-03 15:10:00|4316|4315|4315|4314|4319|4318|4315|4314|14685
1593789300000|2020-07-03 15:15:00|4314|4313|4311|4310|4314|4313|4311|4310|36357
1593789600000|2020-07-03 15:20:00|4310|4309|4315|4314|4317|4315|4310|4309|9449
1593789900000|2020-07-03 15:25:00|4314|4313|4316|4314|4317|4314|4311|4309|11343
1593759600000|2020-07-03 07:00:00|4434|4421|4422|4419|4434|4425|4418|4410|11005
1593759900000|2020-07-03 07:05:00|4423|4420|4404|4401|4425|4422|4402|4399|9008
1593760200000|2020-07-03 07:10:00|4406|4402|4406|4404|4409|4406|4401|4398|14681
1593760500000|2020-07-03 07:15:00|4407|4405|4404|4402|4409|4407|4402|4401|5974
1593760800000|2020-07-03 07:20:00|4403|4401|4414|4412|4415|4412|4403|4401|4772
1593761100000|2020-07-03 07:25:00|4415|4413|4410|4407|4416|4413|4408|4407|2435
1593761400000|2020-07-03 07:30:00|4411|4408|4415|4414|4418|4417|4411|4408|8769
1593761700000|2020-07-03 07:35:00|4416|4415|4424|4422|4426|4424|4416|4415|9367
1593762000000|2020-07-03 07:40:00|4423|4421|4421|4419|4427|4425|4421|4419|1573
1593762300000|2020-07-03 07:45:00|4420|4420|4417|4415|4423|4421|4416|4413|3917
1593762600000|2020-07-03 07:50:00|4418|4416|4418|4416|4421|4419|4418|4415|3042
1593762900000|2020-07-03 07:55:00|4417|4415|4415|4414|4417|4416|4415|4413|1270
1593763200000|2020-07-03 08:00:00|4416|4413|4410|4407|4416|4414|4409|4407|7895
1593763500000|2020-07-03 08:05:00|4409|4408|4406|4404|4410|4408|4406|4404|3913
1593763800000|2020-07-03 08:10:00|4405|4403|4400|4398|4405|4403|4396|4394|5804
1593764100000|2020-07-03 08:15:00|4398|4397|4396|4394|4400|4398|4396|4393|1815
1593764400000|2020-07-03 08:20:00|4395|4395|4396|4394|4397|4396|4394|4393|2659
1593764700000|2020-07-03 08:25:00|4395|4393|4395|4393|4397|4395|4393|4391|3763
1593765000000|2020-07-03 08:30:00|4394|4392|4397|4395|4397|4396|4393|4391|6936
1593765300000|2020-07-03 08:35:00|4398|4397|4400|4397|4400|4398|4398|4396|1345
1593765600000|2020-07-03 08:40:00|4399|4398|4391|4389|4399|4398|4390|4388|5667
1593765900000|2020-07-03 08:45:00|4390|4388|4394|4392|4395|4393|4389|4388|3111
1593766200000|2020-07-03 08:50:00|4395|4393|4397|4395|4402|4400|4395|4393|11234
1593766500000|2020-07-03 08:55:00|4396|4394|4395|4393|4396|4394|4394|4392|1360
1593766800000|2020-07-03 09:00:00|4394|4392|4392|4390|4396|4394|4391|4390|12235
1593767100000|2020-07-03 09:05:00|4391|4389|4392|4390|4395|4394|4391|4389|6847
1593767400000|2020-07-03 09:10:00|4391|4389|4389|4387|4392|4390|4385|4384|2641
1593767700000|2020-07-03 09:15:00|4390|4388|4395|4394|4396|4394|4389|4386|8601
1593768000000|2020-07-03 09:20:00|4396|4393|4392|4391|4396|4393|4391|4390|2776
1593768300000|2020-07-03 09:25:00|4391|4390|4389|4387|4392|4391|4387|4385|11263
1593768600000|2020-07-03 09:30:00|4390|4388|4388|4385|4391|4390|4388|4385|4301
1593768900000|2020-07-03 09:35:00|4387|4386|4389|4387|4389|4388|4387|4386|2464
1593769200000|2020-07-03 09:40:00|4388|4386|4384|4382|4388|4386|4382|4381|6166
1593769500000|2020-07-03 09:45:00|4383|4381|4383|4381|4387|4386|4380|4379|6984
1593769800000|2020-07-03 09:50:00|4382|4380|4381|4379|4385|4383|4381|4379|3323
1593770100000|2020-07-03 09:55:00|4380|4378|4379|4377|4382|4381|4378|4376|1957
1593770400000|2020-07-03 10:00:00|4378|4376|4380|4378|4381|4380|4376|4374|4692
1593770700000|2020-07-03 10:05:00|4381|4379|4373|4371|4381|4379|4372|4371|3746
1593771000000|2020-07-03 10:10:00|4372|4370|4371|4369|4375|4372|4371|4369|4252
1593771300000|2020-07-03 10:15:00|4370|4368|4370|4369|4371|4369|4368|4366|4595
1593771600000|2020-07-03 10:20:00|4371|4370|4366|4364|4372|4371|4365|4364|4034
1593771900000|2020-07-03 10:25:00|4367|4365|4373|4371|4373|4372|4367|4365|5086
1593772200000|2020-07-03 10:30:00|4374|4372|4369|4367|4374|4372|4367|4366|6991
1593772500000|2020-07-03 10:35:00|4368|4366|4367|4365|4370|4369|4367|4365|5272
1593772800000|2020-07-03 10:40:00|4366|4364|4363|4362|4366|4364|4363|4362|1833
1593773100000|2020-07-03 10:45:00|4364|4363|4364|4362|4365|4364|4364|4362|2957
1593773400000|2020-07-03 10:50:00|4365|4363|4364|4362|4366|4365|4364|4362|4554
1593773700000|2020-07-03 10:55:00|4363|4361|4368|4365|4368|4367|4362|4361|5636
1593774000000|2020-07-03 11:00:00|4363|4362|4364|4362|4367|4366|4363|4361|5205
1593774300000|2020-07-03 11:05:00|4363|4361|4363|4361|4364|4362|4362|4360|3485
1593774600000|2020-07-03 11:10:00|4362|4360|4361|4359|4362|4360|4360|4359|2465
1593774900000|2020-07-03 11:15:00|4360|4360|4362|4360|4362|4360|4359|4358|5500
1593775200000|2020-07-03 11:20:00|4361|4359|4359|4357|4361|4359|4357|4356|5520
1593775500000|2020-07-03 11:25:00|4360|4358|4361|4359|4362|4360|4360|4358|3952
1593775800000|2020-07-03 11:30:00|4360|4358|4359|4357|4360|4358|4357|4356|3346
1593776100000|2020-07-03 11:35:00|4360|4358|4358|4356|4361|4360|4358|4356|3351
1593776400000|2020-07-03 11:40:00|4357|4355|4357|4355|4357|4356|4356|4354|1965
1593776700000|2020-07-03 11:45:00|4356|4354|4356|4354|4358|4356|4354|4353|4526
1593777000000|2020-07-03 11:50:00|4355|4353|4352|4350|4356|4354|4351|4350|3131
1593777300000|2020-07-03 11:55:00|4351|4349|4347|4345|4352|4351|4346|4345|7435
1593777600000|2020-07-03 12:00:00|4346|4346|4341|4340|4347|4346|4341|4340|14743
1593777900000|2020-07-03 12:05:00|4342|4339|4343|4341|4343|4342|4338|4337|15787
1593778200000|2020-07-03 12:10:00|4342|4340|4340|4338|4342|4341|4339|4338|9089
1593778500000|2020-07-03 12:15:00|4341|4339|4341|4340|4345|4344|4341|4339|23883
1593778800000|2020-07-03 12:20:00|4340|4339|4342|4341|4343|4342|4339|4337|20292
1593779100000|2020-07-03 12:25:00|4343|4342|4346|4344|4346|4345|4342|4341|8896
1593779400000|2020-07-03 12:30:00|4345|4345|4345|4344|4347|4345|4344|4342|3846
1593779700000|2020-07-03 12:35:00|4346|4345|4341|4339|4346|4345|4341|4339|4337
1593780000000|2020-07-03 12:40:00|4340|4340|4339|4338|4340|4340|4338|4337|11079
1593780300000|2020-07-03 12:45:00|4338|4337|4338|4336|4338|4337|4335|4334|7849
1593780600000|2020-07-03 12:50:00|4337|4337|4334|4332|4338|4337|4333|4332|6641
1593780900000|2020-07-03 12:55:00|4333|4333|4336|4335|4337|4335|4333|4332|5819
1593781200000|2020-07-03 13:00:00|4337|4336|4339|4338|4340|4339|4336|4335|18262
1593781500000|2020-07-03 13:05:00|4340|4339|4340|4339|4343|4342|4340|4338|24470
1593781800000|2020-07-03 13:10:00|4341|4340|4340|4338|4342|4341|4338|4337|3665
1593782100000|2020-07-03 13:15:00|4341|4339|4342|4340|4345|4344|4341|4339|16499
1593782400000|2020-07-03 13:20:00|4341|4341|4339|4338|4341|4341|4339|4337|12075
1593782700000|2020-07-03 13:25:00|4338|4337|4335|4334|4338|4337|4334|4333|27735
1593783000000|2020-07-03 13:30:00|4336|4335|4333|4332|4338|4337|4333|4332|16205
1593783300000|2020-07-03 13:35:00|4332|4331|4333|4332|4336|4335|4331|4330|9988
1593783600000|2020-07-03 13:40:00|4334|4333|4337|4336|4337|4336|4333|4332|9486
1593783900000|2020-07-03 13:45:00|4336|4335|4338|4336|4339|4338|4336|4335|9311
1593784200000|2020-07-03 13:50:00|4337|4337|4335|4334|4338|4337|4334|4333|7258
1593784500000|2020-07-03 13:55:00|4336|4335|4336|4335|4337|4336|4334|4333|14394
1593784800000|2020-07-03 14:00:00|4337|4336|4334|4333|4337|4336|4334|4332|17928
1593785100000|2020-07-03 14:05:00|4335|4334|4330|4328|4336|4335|4329|4328|15267
1593785400000|2020-07-03 14:10:00|4329|4329|4329|4328|4332|4331|4328|4327|23126
1593785700000|2020-07-03 14:15:00|4328|4327|4330|4329|4332|4331|4328|4327|16512
1593786000000|2020-07-03 14:20:00|4331|4330|4328|4327|4332|4331|4328|4327|11362
1593786300000|2020-07-03 14:25:00|4327|4326|4327|4326|4328|4327|4326|4325|10058
1593786600000|2020-07-03 14:30:00|4328|4327|4322|4320|4328|4327|4320|4318|16993
1593786900000|2020-07-03 14:35:00|4321|4319|4319|4317|4322|4321|4318|4316|10291
1593787200000|2020-07-03 14:40:00|4320|4318|4321|4319|4321|4320|4318|4317|9981
1593787500000|2020-07-03 14:45:00|4320|4320|4317|4316|4321|4320|4317|4316|12328
1593787800000|2020-07-03 14:50:00|4316|4315|4315|4314|4319|4317|4315|4314|16138
1593788100000|2020-07-03 14:55:00|4316|4315|4315|4314|4316|4315|4312|4311|43559
1593788400000|2020-07-03 15:00:00|4316|4315|4319|4318|4322|4321|4315|4314|27789
1593788700000|2020-07-03 15:05:00|4318|4317|4315|4314|4318|4317|4315|4314|40024
1593789000000|2020-07-03 15:10:00|4316|4315|4315|4314|4319|4318|4315|4314|14685
1593789300000|2020-07-03 15:15:00|4314|4313|4311|4310|4314|4313|4311|4310|36357
1593789600000|2020-07-03 15:20:00|4310|4309|4315|4314|4317|4315|4310|4309|9449
1593789900000|2020-07-03 15:25:00|4314|4313|4316|4314|4317|4314|4311|4309|11343
1594018800000|2020-07-06 07:00:00|4377|4363|4375|4368|4385|4383|4361|4359|13940
1594019100000|2020-07-06 07:05:00|4374|4369|4381|4378|4383|4379|4370|4367|10112
1594019400000|2020-07-06 07:10:00|4382|4379|4369|4366|4388|4385|4365|4363|7860
1594019700000|2020-07-06 07:15:00|4371|4367|4383|4381|4384|4381|4371|4367|16706
1594020000000|2020-07-06 07:20:00|4382|4380|4392|4389|4396|4394|4381|4379|12419
1594020300000|2020-07-06 07:25:00|4391|4388|4393|4391|4394|4391|4387|4385|14950
1594020600000|2020-07-06 07:30:00|4394|4392|4389|4386|4394|4392|4389|4386|8200
1594020900000|2020-07-06 07:35:00|4390|4387|4387|4384|4391|4389|4385|4382|7804
1594021200000|2020-07-06 07:40:00|4389|4385|4387|4384|4390|4388|4385|4383|12297
1594021500000|2020-07-06 07:45:00|4386|4383|4383|4381|4387|4385|4380|4378|5758
1594021800000|2020-07-06 07:50:00|4384|4382|4396|4394|4396|4394|4383|4382|7675
1594022100000|2020-07-06 07:55:00|4397|4395|4388|4386|4397|4395|4388|4386|12364
1594022400000|2020-07-06 08:00:00|4389|4387|4388|4385|4391|4389|4387|4385|74676
1594022700000|2020-07-06 08:05:00|4387|4386|4383|4380|4388|4387|4382|4380|42575
1594023000000|2020-07-06 08:10:00|4384|4381|4387|4385|4387|4386|4382|4380|6876
1594023300000|2020-07-06 08:15:00|4388|4386|4389|4387|4394|4392|4385|4383|12385
1594023600000|2020-07-06 08:20:00|4390|4388|4390|4389|4397|4394|4390|4388|8755
1594023900000|2020-07-06 08:25:00|4391|4390|4396|4394|4396|4394|4389|4387|12757
1594024200000|2020-07-06 08:30:00|4397|4393|4396|4394|4398|4396|4394|4392|6024
1594024500000|2020-07-06 08:35:00|4395|4393|4394|4392|4396|4395|4391|4389|4329
1594024800000|2020-07-06 08:40:00|4395|4393|4394|4393|4398|4395|4394|4392|1974
1594025100000|2020-07-06 08:45:00|4395|4392|4392|4389|4396|4394|4391|4389|6370
1594025400000|2020-07-06 08:50:00|4393|4390|4387|4385|4393|4391|4385|4384|6243
1594025700000|2020-07-06 08:55:00|4386|4384|4385|4383|4387|4386|4384|4383|5924
1594026000000|2020-07-06 09:00:00|4386|4384|4384|4383|4386|4384|4381|4379|32127
1594026300000|2020-07-06 09:05:00|4383|4382|4382|4380|4384|4383|4382|4380|5268
1594026600000|2020-07-06 09:10:00|4381|4379|4373|4371|4381|4379|4373|4370|1280
1594026900000|2020-07-06 09:15:00|4372|4370|4372|4370|4373|4371|4370|4369|3907
1594027200000|2020-07-06 09:20:00|4371|4369|4369|4367|4372|4370|4368|4366|4749
1594027500000|2020-07-06 09:25:00|4368|4366|4369|4368|4370|4368|4366|4365|9106
1594027800000|2020-07-06 09:30:00|4370|4367|4368|4365|4372|4370|4366|4365|4276
1594028100000|2020-07-06 09:35:00|4369|4366|4366|4364|4370|4368|4365|4364|3924
1594028400000|2020-07-06 09:40:00|4365|4365|4364|4362|4367|4365|4363|4362|2979
1594028700000|2020-07-06 09:45:00|4363|4361|4367|4365|4369|4367|4362|4361|3950
1594029000000|2020-07-06 09:50:00|4368|4366|4373|4372|4375|4373|4367|4365|10263
1594029300000|2020-07-06 09:55:00|4372|4371|4367|4365|4373|4371|4367|4365|5317
1594029600000|2020-07-06 10:00:00|4366|4366|4367|4365|4369|4368|4366|4363|5224
1594029900000|2020-07-06 10:05:00|4368|4366|4372|4370|4373|4371|4368|4365|3287
1594030200000|2020-07-06 10:10:00|4373|4371|4378|4377|4380|4378|4372|4370|7372
1594030500000|2020-07-06 10:15:00|4379|4378|4378|4376|4379|4378|4375|4374|7149
1594030800000|2020-07-06 10:20:00|4379|4377|4381|4379|4382|4380|4378|4377|6463
1594031100000|2020-07-06 10:25:00|4380|4380|4382|4381|4383|4382|4380|4379|5909
1594031400000|2020-07-06 10:30:00|4381|4380|4380|4379|4381|4381|4380|4379|5465
1594031700000|2020-07-06 10:35:00|4379|4378|4384|4383|4385|4383|4379|4378|10759
1594032000000|2020-07-06 10:40:00|4385|4382|4382|4381|4385|4384|4381|4380|10744
1594032300000|2020-07-06 10:45:00|4383|4382|4380|4379|4383|4382|4380|4379|5616
1594032600000|2020-07-06 10:50:00|4379|4378|4384|4383|4384|4383|4379|4378|4105
1594032900000|2020-07-06 10:55:00|4383|4382|4384|4383|4385|4383|4381|4380|3845
1594033200000|2020-07-06 11:00:00|4385|4382|4380|4378|4386|4384|4379|4378|6234
1594033500000|2020-07-06 11:05:00|4379|4377|4380|4378|4381|4379|4379|4377|1001
1594033800000|2020-07-06 11:10:00|4379|4379|4383|4381|4383|4381|4379|4378|2319
1594034100000|2020-07-06 11:15:00|4384|4382|4376|4374|4384|4382|4375|4373|9800
1594034400000|2020-07-06 11:20:00|4375|4373|4373|4371|4375|4373|4372|4371|5446
1594034700000|2020-07-06 11:25:00|4372|4372|4373|4372|4373|4372|4371|4369|3591
1594035000000|2020-07-06 11:30:00|4374|4373|4374|4373|4375|4374|4372|4371|5139
1594035300000|2020-07-06 11:35:00|4373|4372|4374|4373|4375|4374|4372|4370|5591
1594035600000|2020-07-06 11:40:00|4373|4372|4376|4374|4377|4375|4373|4371|8467
1594035900000|2020-07-06 11:45:00|4375|4375|4375|4373|4376|4375|4375|4373|3588
1594036200000|2020-07-06 11:50:00|4374|4372|4371|4370|4374|4372|4370|4369|11371
1594036500000|2020-07-06 11:55:00|4370|4369|4367|4365|4371|4370|4366|4365|6716
1594036800000|2020-07-06 12:00:00|4366|4366|4370|4369|4373|4372|4366|4365|11027
1594037100000|2020-07-06 12:05:00|4371|4370|4374|4372|4374|4372|4369|4368|6398
1594037400000|2020-07-06 12:10:00|4375|4373|4375|4373|4375|4374|4372|4371|5804
1594037700000|2020-07-06 12:15:00|4376|4374|4373|4371|4376|4375|4372|4371|4901
1594038000000|2020-07-06 12:20:00|4372|4370|4371|4369|4373|4372|4370|4369|18337
1594038300000|2020-07-06 12:25:00|4370|4368|4370|4368|4370|4369|4368|4366|10137
1594038600000|2020-07-06 12:30:00|4369|4367|4367|4365|4370|4369|4367|4365|5584
1594038900000|2020-07-06 12:35:00|4366|4364|4370|4368|4370|4369|4366|4364|6131
1594039200000|2020-07-06 12:40:00|4369|4367|4366|4364|4369|4367|4356|4355|33194
1594039500000|2020-07-06 12:45:00|4367|4365|4368|4365|4370|4369|4366|4364|6331
1594039800000|2020-07-06 12:50:00|4369|4366|4365|4363|4369|4368|4364|4362|6883
1594040100000|2020-07-06 12:55:00|4366|4364|4363|4361|4366|4365|4360|4358|13624
1594040400000|2020-07-06 13:00:00|4364|4362|4365|4364|4366|4365|4364|4362|8738
1594040700000|2020-07-06 13:05:00|4366|4363|4361|4359|4366|4364|4360|4358|7548
1594041000000|2020-07-06 13:10:00|4362|4360|4362|4361|4364|4363|4361|4360|3663
1594041300000|2020-07-06 13:15:00|4363|4362|4362|4361|4363|4362|4361|4359|3800
1594041600000|2020-07-06 13:20:00|4363|4360|4364|4362|4364|4363|4361|4360|15575
1594041900000|2020-07-06 13:25:00|4365|4363|4369|4367|4369|4368|4365|4363|9656
1594042200000|2020-07-06 13:30:00|4368|4366|4377|4375|4381|4380|4368|4366|31277
1594042500000|2020-07-06 13:35:00|4376|4374|4369|4367|4376|4375|4368|4366|6862
1594042800000|2020-07-06 13:40:00|4370|4368|4369|4367|4375|4373|4369|4366|7414
1594043100000|2020-07-06 13:45:00|4368|4366|4366|4364|4368|4367|4365|4363|4994
1594043400000|2020-07-06 13:50:00|4367|4365|4364|4362|4367|4366|4363|4361|10951
1594043700000|2020-07-06 13:55:00|4365|4363|4357|4354|4366|4364|4353|4352|9683
1594044000000|2020-07-06 14:00:00|4358|4355|4360|4359|4377|4368|4356|4355|25832
1594044300000|2020-07-06 14:05:00|4361|4358|4357|4354|4361|4359|4355|4353|9076
1594044600000|2020-07-06 14:10:00|4356|4355|4356|4354|4359|4358|4355|4353|11516
1594044900000|2020-07-06 14:15:00|4355|4353|4361|4360|4363|4362|4354|4352|20128
1594045200000|2020-07-06 14:20:00|4360|4359|4358|4355|4362|4360|4357|4355|19769
1594045500000|2020-07-06 14:25:00|4357|4354|4355|4353|4358|4357|4353|4351|12107
1594045800000|2020-07-06 14:30:00|4354|4352|4352|4350|4355|4354|4350|4349|14846
1594046100000|2020-07-06 14:35:00|4351|4351|4345|4343|4351|4351|4345|4343|10591
1594046400000|2020-07-06 14:40:00|4344|4344|4349|4347|4350|4349|4344|4343|53133
1594046700000|2020-07-06 14:45:00|4350|4348|4349|4347|4350|4349|4348|4347|14453
1594047000000|2020-07-06 14:50:00|4350|4348|4346|4344|4351|4350|4346|4344|5007
1594047300000|2020-07-06 14:55:00|4345|4343|4341|4340|4345|4343|4340|4339|13742
1594047600000|2020-07-06 15:00:00|4342|4339|4340|4338|4343|4342|4338|4336|13684
1594047900000|2020-07-06 15:05:00|4339|4337|4339|4337|4341|4339|4337|4336|9487
1594048200000|2020-07-06 15:10:00|4338|4336|4344|4342|4346|4345|4337|4336|16832
1594048500000|2020-07-06 15:15:00|4343|4343|4350|4348|4350|4348|4343|4342|16053
1594048800000|2020-07-06 15:20:00|4349|4349|4355|4354|4355|4354|4348|4347|12724
1594049100000|2020-07-06 15:25:00|4354|4353|4361|4359|4361|4359|4351|4350|31863
1594105200000|2020-07-07 07:00:00|4335|4315|4323|4318|4335|4326|4319|4314|10431
1594105500000|2020-07-07 07:05:00|4322|4315|4338|4335|4340|4337|4317|4314|17110
1594105800000|2020-07-07 07:10:00|4339|4336|4338|4336|4343|4340|4333|4332|6967
1594106100000|2020-07-07 07:15:00|4337|4335|4341|4339|4344|4342|4333|4331|18156
1594106400000|2020-07-07 07:20:00|4340|4338|4335|4332|4342|4341|4335|4332|14291
1594106700000|2020-07-07 07:25:00|4334|4333|4336|4334|4336|4335|4333|4332|8970
1594107000000|2020-07-07 07:30:00|4335|4333|4331|4329|4335|4334|4326|4324|8517
1594107300000|2020-07-07 07:35:00|4330|4328|4326|4324|4330|4328|4323|4321|4140
1594107600000|2020-07-07 07:40:00|4325|4323|4329|4327|4330|4328|4324|4323|4432
1594107900000|2020-07-07 07:45:00|4330|4328|4329|4327|4331|4330|4329|4326|5043
1594108200000|2020-07-07 07:50:00|4330|4328|4333|4330|4333|4332|4328|4327|3803
1594108500000|2020-07-07 07:55:00|4332|4329|4331|4329|4332|4330|4326|4324|20446
1594108800000|2020-07-07 08:00:00|4330|4328|4335|4333|4339|4337|4329|4327|8118
1594109100000|2020-07-07 08:05:00|4334|4332|4334|4332|4337|4335|4332|4330|9889
1594109400000|2020-07-07 08:10:00|4333|4331|4332|4330|4333|4332|4331|4329|3904
1594109700000|2020-07-07 08:15:00|4331|4329|4322|4320|4331|4330|4321|4320|9954
1594110000000|2020-07-07 08:20:00|4321|4319|4319|4316|4322|4320|4316|4315|19066
1594110300000|2020-07-07 08:25:00|4318|4315|4313|4312|4319|4316|4313|4312|5651
1594110600000|2020-07-07 08:30:00|4312|4311|4311|4310|4315|4314|4309|4308|8297
1594110900000|2020-07-07 08:35:00|4310|4309|4312|4311|4312|4311|4307|4305|9279
1594111200000|2020-07-07 08:40:00|4313|4310|4317|4315|4318|4316|4310|4308|16496
1594111500000|2020-07-07 08:45:00|4316|4314|4316|4314|4317|4315|4314|4312|6076
1594111800000|2020-07-07 08:50:00|4315|4313|4311|4309|4315|4313|4310|4308|3125
1594112100000|2020-07-07 08:55:00|4310|4308|4310|4309|4312|4309|4309|4308|2231
1594112400000|2020-07-07 09:00:00|4311|4308|4306|4305|4311|4309|4306|4305|6636
1594112700000|2020-07-07 09:05:00|4305|4304|4306|4304|4307|4305|4303|4302|6122
1594113000000|2020-07-07 09:10:00|4305|4303|4303|4301|4306|4304|4303|4301|2052
1594113300000|2020-07-07 09:15:00|4302|4300|4299|4297|4303|4301|4299|4296|6439
1594113600000|2020-07-07 09:20:00|4298|4296|4291|4289|4298|4297|4291|4289|7653
1594113900000|2020-07-07 09:25:00|4290|4290|4294|4292|4295|4293|4290|4289|9177
1594114200000|2020-07-07 09:30:00|4295|4293|4297|4296|4299|4297|4294|4293|5519
1594114500000|2020-07-07 09:35:00|4296|4295|4295|4294|4300|4298|4294|4293|6892
1594114800000|2020-07-07 09:40:00|4296|4293|4294|4291|4296|4294|4292|4291|6014
1594115100000|2020-07-07 09:45:00|4293|4292|4293|4291|4294|4292|4291|4290|6154
1594115400000|2020-07-07 09:50:00|4292|4290|4290|4288|4293|4291|4289|4288|4713
1594115700000|2020-07-07 09:55:00|4289|4289|4289|4286|4292|4291|4288|4286|5095
1594116000000|2020-07-07 10:00:00|4288|4285|4283|4281|4288|4286|4282|4281|12227
1594116300000|2020-07-07 10:05:00|4282|4280|4281|4279|4284|4282|4281|4279|13230
1594116600000|2020-07-07 10:10:00|4280|4280|4280|4278|4283|4282|4277|4276|7096
1594116900000|2020-07-07 10:15:00|4281|4279|4278|4276|4281|4280|4275|4273|9401
1594117200000|2020-07-07 10:20:00|4279|4277|4280|4278|4280|4278|4278|4276|3268
1594117500000|2020-07-07 10:25:00|4281|4279|4287|4285|4287|4285|4280|4278|6609
1594117800000|2020-07-07 10:30:00|4286|4286|4293|4291|4296|4293|4286|4285|4766
1594118100000|2020-07-07 10:35:00|4292|4290|4297|4295|4298|4296|4291|4290|31302
1594118400000|2020-07-07 10:40:00|4298|4296|4299|4298|4300|4298|4298|4296|7080
1594118700000|2020-07-07 10:45:00|4300|4299|4300|4298|4301|4300|4299|4298|9251
1594119000000|2020-07-07 10:50:00|4299|4297|4296|4294|4299|4297|4295|4294|5390
1594119300000|2020-07-07 10:55:00|4295|4293|4294|4292|4295|4293|4293|4291|3374
1594119600000|2020-07-07 11:00:00|4295|4293|4295|4293|4297|4296|4295|4293|2550
1594119900000|2020-07-07 11:05:00|4296|4294|4297|4296|4298|4297|4296|4293|2538
1594120200000|2020-07-07 11:10:00|4296|4295|4291|4290|4297|4296|4290|4289|39410
1594120500000|2020-07-07 11:15:00|4290|4289|4292|4291|4292|4291|4289|4287|6839
1594120800000|2020-07-07 11:20:00|4293|4292|4286|4284|4293|4292|4286|4284|7374
1594121100000|2020-07-07 11:25:00|4285|4283|4285|4283|4285|4283|4283|4281|3608
1594121400000|2020-07-07 11:30:00|4284|4282|4277|4275|4284|4283|4277|4275|2464
1594121700000|2020-07-07 11:35:00|4278|4276|4279|4277|4281|4279|4277|4275|1728
1594122000000|2020-07-07 11:40:00|4278|4278|4283|4281|4283|4281|4278|4277|5949
1594122300000|2020-07-07 11:45:00|4282|4280|4288|4286|4288|4286|4282|4280|2735
1594122600000|2020-07-07 11:50:00|4287|4285|4285|4283|4289|4288|4284|4283|8233
1594122900000|2020-07-07 11:55:00|4284|4282|4283|4282|4284|4283|4282|4280|5542
1594123200000|2020-07-07 12:00:00|4284|4281|4284|4282|4286|4285|4283|4280|6133
1594123500000|2020-07-07 12:05:00|4283|4281|4279|4277|4283|4281|4279|4277|809
1594123800000|2020-07-07 12:10:00|4278|4276|4279|4277|4279|4278|4276|4275|4860
1594124100000|2020-07-07 12:15:00|4278|4278|4278|4276|4278|4278|4276|4275|1825
1594124400000|2020-07-07 12:20:00|4277|4275|4277|4275|4278|4277|4276|4274|2170
1594124700000|2020-07-07 12:25:00|4276|4274|4276|4274|4277|4276|4275|4274|6896
1594125000000|2020-07-07 12:30:00|4277|4275|4276|4274|4277|4276|4274|4273|4801
1594125300000|2020-07-07 12:35:00|4277|4275|4281|4279|4281|4280|4277|4275|5942
1594125600000|2020-07-07 12:40:00|4280|4278|4280|4278|4281|4280|4277|4276|8325
1594125900000|2020-07-07 12:45:00|4279|4277|4278|4276|4279|4277|4277|4275|3434
1594126200000|2020-07-07 12:50:00|4277|4275|4277|4275|4279|4277|4276|4274|6304
1594126500000|2020-07-07 12:55:00|4276|4276|4278|4276|4278|4277|4276|4275|2359
1594126800000|2020-07-07 13:00:00|4277|4277|4273|4272|4280|4279|4272|4271|6966
1594127100000|2020-07-07 13:05:00|4272|4271|4276|4274|4277|4275|4272|4271|8245
1594127400000|2020-07-07 13:10:00|4277|4275|4281|4280|4281|4280|4277|4275|6208
1594127700000|2020-07-07 13:15:00|4280|4279|4279|4278|4281|4280|4278|4277|3638
1594128000000|2020-07-07 13:20:00|4278|4277|4276|4274|4279|4277|4275|4274|6714
1594128300000|2020-07-07 13:25:00|4275|4273|4280|4279|4280|4279|4273|4272|16542
1594128600000|2020-07-07 13:30:00|4279|4278|4280|4279|4288|4286|4279|4278|51562
1594128900000|2020-07-07 13:35:00|4279|4278|4277|4276|4280|4279|4277|4276|35157
1594129200000|2020-07-07 13:40:00|4278|4275|4279|4277|4280|4279|4277|4275|15344
1594129500000|2020-07-07 13:45:00|4280|4278|4280|4278|4280|4279|4276|4275|26486
1594129800000|2020-07-07 13:50:00|4279|4279|4273|4271|4280|4279|4273|4271|13152
1594130100000|2020-07-07 13:55:00|4274|4272|4273|4271|4274|4272|4269|4268|9034
1594130400000|2020-07-07 14:00:00|4272|4270|4282|4280|4282|4280|4271|4270|17226
1594130700000|2020-07-07 14:05:00|4283|4281|4281|4279|4286|4284|4280|4279|9232
1594131000000|2020-07-07 14:10:00|4280|4278|4280|4278|4285|4284|4279|4278|11456
1594131300000|2020-07-07 14:15:00|4279|4277|4275|4273|4280|4277|4272|4271|10230
1594131600000|2020-07-07 14:20:00|4274|4274|4277|4276|4277|4276|4274|4273|7728
1594131900000|2020-07-07 14:25:00|4278|4275|4275|4273|4278|4276|4273|4272|10729
1594132200000|2020-07-07 14:30:00|4274|4274|4270|4268|4275|4274|4269|4268|5772
1594132500000|2020-07-07 14:35:00|4269|4267|4269|4267|4270|4269|4266|4265|12347
1594132800000|2020-07-07 14:40:00|4268|4266|4263|4261|4268|4266|4262|4261|7334
1594133100000|2020-07-07 14:45:00|4262|4262|4269|4267|4269|4268|4262|4262|7647
1594133400000|2020-07-07 14:50:00|4268|4268|4273|4271|4275|4274|4268|4268|7560
1594133700000|2020-07-07 14:55:00|4274|4272|4273|4272|4277|4275|4273|4272|10345
1594134000000|2020-07-07 15:00:00|4274|4271|4275|4273|4276|4275|4273|4271|11025
1594134300000|2020-07-07 15:05:00|4274|4274|4271|4269|4276|4275|4271|4269|16565
1594134600000|2020-07-07 15:10:00|4272|4270|4267|4265|4273|4272|4267|4265|18588
1594134900000|2020-07-07 15:15:00|4266|4266|4269|4268|4269|4268|4266|4265|13243
1594135200000|2020-07-07 15:20:00|4270|4269|4271|4270|4273|4272|4270|4268|15423
1594135500000|2020-07-07 15:25:00|4270|4269|4270|4269|4272|4271|4266|4265|35571
1594191600000|2020-07-08 07:00:00|4281|4273|4272|4269|4283|4279|4263|4260|56518
1594191900000|2020-07-08 07:05:00|4271|4270|4263|4261|4273|4271|4258|4257|29746
1594192200000|2020-07-08 07:10:00|4262|4262|4264|4263|4272|4271|4262|4261|31769
1594192500000|2020-07-08 07:15:00|4265|4264|4262|4260|4268|4266|4257|4255|33984
1594192800000|2020-07-08 07:20:00|4263|4261|4262|4261|4263|4262|4256|4255|19152
1594193100000|2020-07-08 07:25:00|4263|4262|4266|4265|4267|4265|4257|4256|14745
1594193400000|2020-07-08 07:30:00|4267|4266|4271|4270|4274|4272|4263|4262|21040
1594193700000|2020-07-08 07:35:00|4270|4269|4279|4278|4281|4279|4268|4266|35415
1594194000000|2020-07-08 07:40:00|4280|4277|4280|4279|4284|4283|4278|4277|15836
1594194300000|2020-07-08 07:45:00|4281|4280|4287|4286|4288|4286|4280|4279|14623
1594194600000|2020-07-08 07:50:00|4288|4285|4277|4276|4288|4285|4276|4273|10982
1594194900000|2020-07-08 07:55:00|4278|4277|4281|4280|4282|4281|4278|4276|8337
1594195200000|2020-07-08 08:00:00|4282|4281|4288|4286|4288|4286|4281|4279|20780
1594195500000|2020-07-08 08:05:00|4287|4285|4281|4278|4288|4287|4280|4278|11138
1594195800000|2020-07-08 08:10:00|4280|4277|4275|4273|4280|4279|4275|4273|7924
1594196100000|2020-07-08 08:15:00|4274|4272|4274|4273|4278|4275|4272|4270|5206
1594196400000|2020-07-08 08:20:00|4275|4274|4277|4275|4279|4277|4274|4274|10290
1594196700000|2020-07-08 08:25:00|4276|4276|4275|4274|4281|4280|4275|4274|11488
1594197000000|2020-07-08 08:30:00|4276|4273|4277|4275|4277|4275|4273|4271|6366
1594197300000|2020-07-08 08:35:00|4278|4276|4275|4273|4285|4283|4274|4273|20505
1594197600000|2020-07-08 08:40:00|4276|4274|4272|4270|4280|4278|4272|4270|12986
1594197900000|2020-07-08 08:45:00|4273|4271|4281|4279|4281|4279|4273|4271|5841
1594198200000|2020-07-08 08:50:00|4282|4280|4279|4278|4282|4280|4277|4275|5498
1594198500000|2020-07-08 08:55:00|4278|4277|4272|4270|4278|4277|4271|4269|3357
1594198800000|2020-07-08 09:00:00|4271|4269|4270|4268|4271|4269|4269|4268|1697
1594199100000|2020-07-08 09:05:00|4269|4267|4265|4263|4269|4267|4264|4262|2769
1594199400000|2020-07-08 09:10:00|4264|4262|4257|4255|4265|4262|4256|4255|1640
1594199700000|2020-07-08 09:15:00|4256|4254|4252|4250|4257|4255|4251|4250|15134
1594200000000|2020-07-08 09:20:00|4251|4249|4256|4254|4257|4256|4250|4249|34132
1594200300000|2020-07-08 09:25:00|4255|4253|4258|4257|4259|4257|4254|4252|5036
1594200600000|2020-07-08 09:30:00|4259|4258|4269|4266|4269|4266|4259|4258|2544
1594200900000|2020-07-08 09:35:00|4268|4267|4267|4265|4269|4267|4266|4265|3571
1594201200000|2020-07-08 09:40:00|4268|4266|4258|4255|4269|4267|4256|4255|7165
1594201500000|2020-07-08 09:45:00|4257|4254|4260|4259|4261|4260|4256|4254|5108
1594201800000|2020-07-08 09:50:00|4261|4258|4264|4263|4265|4263|4261|4258|8885
1594202100000|2020-07-08 09:55:00|4265|4262|4266|4265|4267|4265|4264|4262|6495
1594202400000|2020-07-08 10:00:00|4265|4264|4261|4260|4266|4265|4261|4260|8456
1594202700000|2020-07-08 10:05:00|4260|4259|4264|4262|4264|4262|4260|4258|1724
1594203000000|2020-07-08 10:10:00|4263|4261|4263|4261|4263|4261|4258|4257|16437
1594203300000|2020-07-08 10:15:00|4264|4262|4262|4260|4266|4264|4261|4259|19514
1594203600000|2020-07-08 10:20:00|4261|4259|4262|4259|4262|4261|4258|4256|5522
1594203900000|2020-07-08 10:25:00|4261|4260|4265|4263|4266|4264|4261|4260|2653
1594204200000|2020-07-08 10:30:00|4266|4264|4269|4267|4269|4268|4264|4263|6774
1594204500000|2020-07-08 10:35:00|4268|4268|4266|4265|4270|4268|4266|4264|5903
1594204800000|2020-07-08 10:40:00|4267|4264|4267|4265|4269|4267|4267|4264|5122
1594205100000|2020-07-08 10:45:00|4266|4266|4266|4265|4268|4267|4266|4264|8596
1594205400000|2020-07-08 10:50:00|4265|4264|4265|4264|4268|4266|4265|4264|6203
1594205700000|2020-07-08 10:55:00|4264|4263|4263|4261|4264|4263|4262|4261|5276
1594206000000|2020-07-08 11:00:00|4264|4260|4264|4263|4265|4263|4263|4260|3073
1594206300000|2020-07-08 11:05:00|4265|4264|4267|4266|4268|4266|4265|4263|20320
1594206600000|2020-07-08 11:10:00|4268|4267|4262|4261|4268|4267|4262|4261|6033
1594206900000|2020-07-08 11:15:00|4261|4260|4261|4260|4262|4261|4261|4260|10734
1594207200000|2020-07-08 11:20:00|4260|4259|4260|4259|4262|4261|4260|4259|9761
1594207500000|2020-07-08 11:25:00|4259|4258|4260|4259|4262|4260|4259|4258|7625
1594207800000|2020-07-08 11:30:00|4261|4260|4259|4258|4261|4260|4259|4258|7069
1594208100000|2020-07-08 11:35:00|4260|4259|4262|4261|4262|4261|4259|4258|15640
1594208400000|2020-07-08 11:40:00|4261|4260|4262|4261|4264|4263|4261|4260|19036
1594208700000|2020-07-08 11:45:00|4261|4260|4260|4259|4262|4261|4259|4258|5555
1594209000000|2020-07-08 11:50:00|4261|4260|4261|4260|4263|4262|4261|4259|13238
1594209300000|2020-07-08 11:55:00|4262|4259|4259|4258|4262|4261|4259|4258|9239
1594209600000|2020-07-08 12:00:00|4258|4257|4260|4258|4260|4258|4257|4256|5793
1594209900000|2020-07-08 12:05:00|4259|4259|4262|4260|4263|4261|4259|4259|4520
1594210200000|2020-07-08 12:10:00|4261|4261|4257|4256|4263|4262|4257|4256|8690
1594210500000|2020-07-08 12:15:00|4256|4255|4253|4252|4257|4256|4253|4251|10951
1594210800000|2020-07-08 12:20:00|4254|4253|4251|4250|4254|4253|4251|4250|16183
1594211100000|2020-07-08 12:25:00|4252|4251|4253|4252|4257|4255|4251|4250|11627
1594211400000|2020-07-08 12:30:00|4254|4253|4257|4256|4258|4257|4254|4253|7267
1594211700000|2020-07-08 12:35:00|4258|4257|4256|4254|4260|4259|4255|4254|5181
1594212000000|2020-07-08 12:40:00|4257|4255|4255|4254|4258|4256|4254|4253|7036
1594212300000|2020-07-08 12:45:00|4254|4253|4253|4252|4255|4254|4252|4251|3354
1594212600000|2020-07-08 12:50:00|4254|4253|4257|4255|4257|4255|4254|4252|5954
1594212900000|2020-07-08 12:55:00|4256|4256|4257|4256|4259|4257|4256|4255|5684
1594213200000|2020-07-08 13:00:00|4256|4255|4253|4252|4259|4257|4253|4251|6954
1594213500000|2020-07-08 13:05:00|4254|4251|4253|4251|4254|4253|4250|4249|12284
1594213800000|2020-07-08 13:10:00|4254|4252|4255|4253|4255|4254|4252|4251|5304
1594214100000|2020-07-08 13:15:00|4254|4252|4252|4251|4255|4252|4251|4250|4928
1594214400000|2020-07-08 13:20:00|4251|4250|4251|4250|4252|4251|4248|4247|8899
1594214700000|2020-07-08 13:25:00|4250|4249|4253|4252|4253|4252|4250|4249|8314
1594215000000|2020-07-08 13:30:00|4254|4251|4254|4253|4255|4254|4250|4248|39943
1594215300000|2020-07-08 13:35:00|4255|4252|4257|4255|4257|4256|4252|4251|41325
1594215600000|2020-07-08 13:40:00|4256|4256|4255|4253|4259|4257|4252|4251|16513
1594215900000|2020-07-08 13:45:00|4254|4254|4254|4253|4257|4255|4252|4251|29160
1594216200000|2020-07-08 13:50:00|4255|4254|4252|4251|4255|4254|4251|4250|27802
1594216500000|2020-07-08 13:55:00|4251|4250|4251|4249|4252|4251|4250|4249|11319
1594216800000|2020-07-08 14:00:00|4250|4250|4252|4250|4253|4252|4249|4248|16804
1594217100000|2020-07-08 14:05:00|4251|4249|4249|4247|4252|4249|4245|4244|8566
1594217400000|2020-07-08 14:10:00|4250|4248|4251|4250|4254|4253|4248|4247|19478
1594217700000|2020-07-08 14:15:00|4252|4251|4255|4254|4259|4257|4251|4250|19805
1594218000000|2020-07-08 14:20:00|4256|4255|4251|4250|4256|4255|4251|4250|31841
1594218300000|2020-07-08 14:25:00|4252|4251|4249|4248|4252|4251|4249|4247|17060
1594218600000|2020-07-08 14:30:00|4248|4247|4244|4243|4250|4249|4243|4242|18916
1594218900000|2020-07-08 14:35:00|4243|4242|4241|4240|4244|4243|4241|4240|19805
1594219200000|2020-07-08 14:40:00|4240|4239|4244|4243|4245|4244|4240|4239|20814
1594219500000|2020-07-08 14:45:00|4243|4242|4245|4244|4245|4244|4242|4241|13227
1594219800000|2020-07-08 14:50:00|4246|4243|4250|4249|4250|4249|4245|4243|12519
1594220100000|2020-07-08 14:55:00|4249|4248|4250|4249|4252|4250|4248|4247|65099
1594220400000|2020-07-08 15:00:00|4249|4248|4243|4242|4251|4250|4242|4241|34099
1594220700000|2020-07-08 15:05:00|4242|4241|4241|4240|4244|4243|4238|4237|28586
1594221000000|2020-07-08 15:10:00|4242|4241|4244|4243|4245|4244|4242|4241|70124
1594221300000|2020-07-08 15:15:00|4243|4242|4241|4239|4247|4246|4240|4238|27355
1594221600000|2020-07-08 15:20:00|4242|4240|4239|4237|4242|4241|4235|4234|22552
1594221900000|2020-07-08 15:25:00|4238|4236|4250|4248|4250|4248|4237|4236|102499
1594278000000|2020-07-09 07:00:00|4247|4235|4248|4246|4257|4254|4237|4234|16264
1594278300000|2020-07-09 07:05:00|4249|4245|4243|4240|4253|4250|4242|4239|12443
1594278600000|2020-07-09 07:10:00|4244|4241|4249|4246|4251|4248|4239|4237|15674
1594278900000|2020-07-09 07:15:00|4250|4247|4250|4248|4255|4253|4247|4245|17057
1594279200000|2020-07-09 07:20:00|4251|4249|4247|4245|4255|4253|4246|4244|9879
1594279500000|2020-07-09 07:25:00|4246|4246|4248|4247|4251|4250|4246|4245|9977
1594279800000|2020-07-09 07:30:00|4249|4248|4243|4240|4249|4248|4242|4239|6936
1594280100000|2020-07-09 07:35:00|4242|4239|4250|4248|4250|4248|4239|4237|7808
1594280400000|2020-07-09 07:40:00|4249|4249|4245|4244|4249|4249|4244|4242|5295
1594280700000|2020-07-09 07:45:00|4244|4243|4243|4240|4249|4248|4241|4239|5588
1594281000000|2020-07-09 07:50:00|4244|4241|4244|4242|4246|4244|4241|4240|4884
1594281300000|2020-07-09 07:55:00|4243|4241|4248|4247|4249|4247|4243|4241|3515
1594281600000|2020-07-09 08:00:00|4249|4248|4248|4247|4251|4250|4246|4245|5592
1594281900000|2020-07-09 08:05:00|4247|4246|4250|4248|4252|4250|4246|4245|8140
1594282200000|2020-07-09 08:10:00|4249|4247|4242|4240|4250|4247|4241|4239|4206
1594282500000|2020-07-09 08:15:00|4241|4239|4236|4235|4242|4240|4235|4234|5760
1594282800000|2020-07-09 08:20:00|4235|4234|4232|4230|4236|4235|4230|4229|7895
1594283100000|2020-07-09 08:25:00|4233|4231|4232|4231|4235|4233|4231|4229|5422
1594283400000|2020-07-09 08:30:00|4233|4232|4238|4235|4238|4235|4232|4230|17184
1594283700000|2020-07-09 08:35:00|4237|4236|4243|4242|4246|4245|4237|4235|14032
1594284000000|2020-07-09 08:40:00|4244|4243|4242|4239|4248|4247|4240|4239|23934
1594284300000|2020-07-09 08:45:00|4241|4240|4241|4239|4242|4241|4240|4238|13919
1594284600000|2020-07-09 08:50:00|4240|4240|4242|4240|4244|4242|4237|4236|18922
1594284900000|2020-07-09 08:55:00|4241|4239|4244|4243|4246|4245|4239|4238|13458
1594285200000|2020-07-09 09:00:00|4243|4242|4243|4240|4244|4242|4240|4239|9785
1594285500000|2020-07-09 09:05:00|4242|4241|4240|4238|4244|4242|4240|4238|5101
1594285800000|2020-07-09 09:10:00|4239|4237|4242|4241|4242|4241|4239|4237|6542
1594286100000|2020-07-09 09:15:00|4241|4240|4238|4236|4241|4241|4236|4235|5530
1594286400000|2020-07-09 09:20:00|4237|4235|4232|4230|4238|4235|4231|4229|8867
1594286700000|2020-07-09 09:25:00|4233|4231|4235|4233|4236|4234|4232|4231|4972
1594287000000|2020-07-09 09:30:00|4234|4232|4233|4232|4235|4233|4231|4230|5915
1594287300000|2020-07-09 09:35:00|4234|4233|4232|4230|4234|4233|4231|4230|3430
1594287600000|2020-07-09 09:40:00|4231|4231|4233|4232|4234|4232|4231|4229|2681
1594287900000|2020-07-09 09:45:00|4234|4231|4235|4234|4238|4236|4233|4231|4561
1594288200000|2020-07-09 09:50:00|4234|4233|4234|4233|4236|4235|4234|4233|3640
1594288500000|2020-07-09 09:55:00|4233|4232|4233|4232|4235|4233|4233|4232|1794
1594288800000|2020-07-09 10:00:00|4234|4233|4230|4228|4234|4233|4228|4227|8970
1594289100000|2020-07-09 10:05:00|4229|4227|4223|4222|4229|4227|4223|4222|3408
1594289400000|2020-07-09 10:10:00|4224|4223|4228|4226|4229|4227|4223|4222|6855
1594289700000|2020-07-09 10:15:00|4227|4227|4229|4227|4231|4229|4227|4227|5118
1594290000000|2020-07-09 10:20:00|4228|4226|4224|4222|4228|4226|4222|4221|4163
1594290300000|2020-07-09 10:25:00|4225|4223|4224|4223|4225|4224|4224|4222|3649
1594290600000|2020-07-09 10:30:00|4225|4224|4223|4221|4227|4225|4223|4221|4308
1594290900000|2020-07-09 10:35:00|4222|4222|4223|4221|4224|4222|4221|4220|3319
1594291200000|2020-07-09 10:40:00|4224|4222|4226|4224|4226|4225|4222|4220|5641
1594291500000|2020-07-09 10:45:00|4227|4225|4227|4226|4230|4228|4226|4225|15319
1594291800000|2020-07-09 10:50:00|4228|4227|4228|4227|4230|4228|4228|4227|5083
1594292100000|2020-07-09 10:55:00|4229|4228|4232|4231|4232|4231|4229|4228|20967
1594292400000|2020-07-09 11:00:00|4233|4230|4227|4226|4233|4230|4226|4225|13986
1594292700000|2020-07-09 11:05:00|4228|4225|4224|4223|4228|4225|4224|4222|8420
1594293000000|2020-07-09 11:10:00|4225|4224|4229|4228|4229|4228|4224|4224|2914
1594293300000|2020-07-09 11:15:00|4228|4227|4229|4227|4231|4229|4226|4225|13266
1594293600000|2020-07-09 11:20:00|4228|4226|4229|4228|4230|4229|4228|4226|2676
1594293900000|2020-07-09 11:25:00|4230|4229|4235|4233|4238|4236|4230|4229|3127
1594294200000|2020-07-09 11:30:00|4234|4232|4242|4241|4243|4241|4234|4232|11506
1594294500000|2020-07-09 11:35:00|4241|4240|4241|4240|4245|4243|4240|4239|14367
1594294800000|2020-07-09 11:40:00|4242|4241|4241|4240|4243|4242|4241|4240|2377
1594295100000|2020-07-09 11:45:00|4242|4241|4236|4234|4242|4241|4235|4234|5344
1594295400000|2020-07-09 11:50:00|4235|4233|4236|4234|4236|4234|4233|4231|3284
1594295700000|2020-07-09 11:55:00|4237|4235|4239|4237|4241|4239|4237|4234|5062
1594296000000|2020-07-09 12:00:00|4238|4236|4243|4241|4243|4241|4238|4236|3807
1594296300000|2020-07-09 12:05:00|4244|4242|4244|4242|4244|4242|4242|4241|2358
1594296600000|2020-07-09 12:10:00|4243|4241|4242|4241|4243|4242|4240|4239|11254
1594296900000|2020-07-09 12:15:00|4243|4242|4246|4244|4248|4245|4243|4242|10654
1594297200000|2020-07-09 12:20:00|4245|4245|4245|4243|4247|4246|4244|4243|2379
1594297500000|2020-07-09 12:25:00|4244|4242|4245|4244|4246|4244|4243|4242|9617
1594297800000|2020-07-09 12:30:00|4246|4245|4243|4241|4248|4247|4242|4241|11229
1594298100000|2020-07-09 12:35:00|4242|4240|4245|4244|4245|4244|4242|4240|3698
1594298400000|2020-07-09 12:40:00|4246|4243|4247|4246|4248|4246|4246|4243|3366
1594298700000|2020-07-09 12:45:00|4248|4247|4255|4253|4255|4254|4247|4246|5903
1594299000000|2020-07-09 12:50:00|4254|4252|4250|4248|4255|4252|4248|4247|5325
1594299300000|2020-07-09 12:55:00|4249|4249|4249|4248|4252|4251|4249|4248|5101
1594299600000|2020-07-09 13:00:00|4248|4247|4250|4249|4251|4250|4248|4247|5709
1594299900000|2020-07-09 13:05:00|4251|4250|4256|4255|4256|4255|4249|4248|5395
1594300200000|2020-07-09 13:10:00|4257|4256|4256|4254|4259|4258|4255|4254|13739
1594300500000|2020-07-09 13:15:00|4255|4253|4256|4255|4257|4256|4255|4253|8877
1594300800000|2020-07-09 13:20:00|4257|4254|4254|4253|4257|4255|4253|4252|7049
1594301100000|2020-07-09 13:25:00|4253|4252|4251|4250|4253|4252|4249|4248|21417
1594301400000|2020-07-09 13:30:00|4252|4251|4250|4249|4252|4251|4244|4243|24828
1594301700000|2020-07-09 13:35:00|4251|4250|4257|4256|4257|4256|4249|4248|23935
1594302000000|2020-07-09 13:40:00|4256|4255|4256|4255|4259|4257|4254|4252|22225
1594302300000|2020-07-09 13:45:00|4257|4256|4260|4259|4261|4260|4256|4255|26302
1594302600000|2020-07-09 13:50:00|4259|4258|4256|4255|4259|4258|4252|4251|43095
1594302900000|2020-07-09 13:55:00|4257|4254|4257|4255|4259|4258|4254|4253|25823
1594303200000|2020-07-09 14:00:00|4256|4254|4254|4252|4259|4256|4254|4252|11816
1594303500000|2020-07-09 14:05:00|4253|4253|4256|4254|4257|4255|4252|4251|9575
1594303800000|2020-07-09 14:10:00|4255|4255|4252|4250|4256|4255|4252|4250|21229
1594304100000|2020-07-09 14:15:00|4251|4251|4246|4245|4253|4252|4245|4244|17956
1594304400000|2020-07-09 14:20:00|4247|4246|4247|4246|4249|4248|4244|4242|35455
1594304700000|2020-07-09 14:25:00|4246|4245|4243|4241|4246|4245|4241|4239|15169
1594305000000|2020-07-09 14:30:00|4242|4242|4246|4244|4248|4246|4242|4241|8763
1594305300000|2020-07-09 14:35:00|4245|4245|4237|4235|4247|4246|4237|4234|17856
1594305600000|2020-07-09 14:40:00|4238|4236|4235|4233|4241|4239|4234|4233|19202
1594305900000|2020-07-09 14:45:00|4234|4232|4236|4235|4240|4238|4232|4231|12097
1594306200000|2020-07-09 14:50:00|4235|4234|4235|4234|4238|4236|4233|4232|11867
1594306500000|2020-07-09 14:55:00|4234|4233|4227|4225|4234|4233|4223|4222|27681
1594306800000|2020-07-09 15:00:00|4226|4224|4222|4221|4226|4225|4219|4217|19256
1594307100000|2020-07-09 15:05:00|4221|4220|4223|4222|4223|4222|4219|4217|25256
1594307400000|2020-07-09 15:10:00|4224|4223|4227|4226|4227|4226|4221|4220|47732
1594307700000|2020-07-09 15:15:00|4226|4225|4217|4215|4228|4227|4217|4215|46453
1594308000000|2020-07-09 15:20:00|4216|4214|4217|4216|4219|4218|4215|4214|23377
1594308300000|2020-07-09 15:25:00|4218|4217|4224|4221|4224|4222|4214|4212|35138
1594364400000|2020-07-10 07:00:00|4171|4166|4184|4183|4185|4183|4156|4154|61252
1594364700000|2020-07-10 07:05:00|4185|4184|4200|4197|4203|4199|4185|4183|43065
1594365000000|2020-07-10 07:10:00|4199|4198|4189|4187|4204|4201|4185|4182|53631
1594365300000|2020-07-10 07:15:00|4190|4186|4179|4177|4194|4192|4179|4176|19784
1594365600000|2020-07-10 07:20:00|4178|4178|4180|4178|4182|4180|4173|4171|23615
1594365900000|2020-07-10 07:25:00|4181|4179|4177|4175|4185|4183|4173|4172|14019
1594366200000|2020-07-10 07:30:00|4178|4176|4196|4194|4198|4195|4174|4173|15988
1594366500000|2020-07-10 07:35:00|4197|4195|4187|4184|4197|4195|4186|4184|4582
1594366800000|2020-07-10 07:40:00|4186|4185|4180|4178|4186|4185|4177|4176|4194
1594367100000|2020-07-10 07:45:00|4179|4179|4180|4177|4183|4181|4177|4175|8918
1594367400000|2020-07-10 07:50:00|4181|4178|4186|4184|4188|4186|4180|4178|10084
1594367700000|2020-07-10 07:55:00|4185|4185|4180|4177|4186|4185|4174|4172|12369
1594368000000|2020-07-10 08:00:00|4179|4178|4197|4195|4197|4195|4179|4178|17995
1594368300000|2020-07-10 08:05:00|4196|4196|4204|4202|4207|4205|4196|4194|22726
1594368600000|2020-07-10 08:10:00|4203|4201|4210|4208|4211|4209|4201|4200|14063
1594368900000|2020-07-10 08:15:00|4211|4209|4204|4201|4211|4209|4200|4199|19778
1594369200000|2020-07-10 08:20:00|4203|4202|4200|4198|4203|4202|4198|4195|4416
1594369500000|2020-07-10 08:25:00|4199|4197|4195|4193|4201|4199|4194|4192|2943
1594369800000|2020-07-10 08:30:00|4194|4192|4193|4191|4196|4195|4189|4188|15105
1594370100000|2020-07-10 08:35:00|4194|4192|4198|4196|4198|4196|4191|4189|7931
1594370400000|2020-07-10 08:40:00|4197|4195|4202|4200|4203|4201|4197|4195|3792
1594370700000|2020-07-10 08:45:00|4201|4201|4195|4193|4204|4202|4194|4192|6725
1594371000000|2020-07-10 08:50:00|4196|4194|4195|4193|4196|4195|4192|4191|4418
1594371300000|2020-07-10 08:55:00|4194|4192|4196|4195|4197|4196|4193|4192|3844
1594371600000|2020-07-10 09:00:00|4197|4196|4195|4194|4200|4199|4195|4194|8602
1594371900000|2020-07-10 09:05:00|4196|4193|4191|4189|4196|4195|4190|4188|5559
1594372200000|2020-07-10 09:10:00|4192|4190|4192|4190|4192|4190|4189|4187|3334
1594372500000|2020-07-10 09:15:00|4191|4191|4193|4191|4193|4191|4189|4188|10638
1594372800000|2020-07-10 09:20:00|4192|4190|4194|4192|4195|4193|4191|4189|2885
1594373100000|2020-07-10 09:25:00|4193|4191|4191|4190|4194|4192|4188|4187|29629
1594373400000|2020-07-10 09:30:00|4192|4191|4190|4188|4193|4191|4187|4186|12598
1594373700000|2020-07-10 09:35:00|4189|4187|4190|4189|4191|4189|4186|4185|7490
1594374000000|2020-07-10 09:40:00|4189|4188|4190|4188|4191|4190|4188|4187|7571
1594374300000|2020-07-10 09:45:00|4188|4187|4189|4187|4193|4191|4186|4185|9193
1594374600000|2020-07-10 09:50:00|4188|4186|4195|4193|4196|4194|4186|4185|5060
1594374900000|2020-07-10 09:55:00|4194|4194|4199|4197|4200|4197|4194|4193|4667
1594375200000|2020-07-10 10:00:00|4200|4198|4199|4197|4201|4199|4198|4197|327569
1594375500000|2020-07-10 10:05:00|4200|4198|4196|4194|4200|4199|4195|4193|2270
1594375800000|2020-07-10 10:10:00|4197|4195|4192|4190|4198|4196|4191|4190|3085
1594376100000|2020-07-10 10:15:00|4191|4191|4190|4188|4192|4191|4190|4188|5170
1594376400000|2020-07-10 10:20:00|4189|4189|4191|4189|4191|4189|4189|4188|4908
1594376700000|2020-07-10 10:25:00|4190|4188|4190|4189|4192|4190|4188|4187|6411
1594377000000|2020-07-10 10:30:00|4189|4188|4190|4188|4192|4191|4189|4188|12503
1594377300000|2020-07-10 10:35:00|4191|4189|4193|4191|4193|4191|4190|4188|4979
1594377600000|2020-07-10 10:40:00|4192|4192|4196|4194|4197|4195|4191|4190|7999
1594377900000|2020-07-10 10:45:00|4195|4193|4191|4189|4195|4194|4191|4189|2070
1594378200000|2020-07-10 10:50:00|4192|4190|4189|4187|4192|4191|4188|4187|2968
1594378500000|2020-07-10 10:55:00|4190|4188|4194|4193|4194|4193|4189|4188|4486
1594378800000|2020-07-10 11:00:00|4192|4190|4195|4193|4196|4194|4192|4190|6697
1594379100000|2020-07-10 11:05:00|4194|4194|4195|4193|4198|4197|4194|4193|16478
1594379400000|2020-07-10 11:10:00|4196|4194|4196|4195|4199|4197|4196|4194|3950
1594379700000|2020-07-10 11:15:00|4195|4194|4191|4189|4196|4194|4190|4189|4142
1594380000000|2020-07-10 11:20:00|4190|4188|4197|4195|4198|4196|4190|4188|11921
1594380300000|2020-07-10 11:25:00|4196|4194|4195|4193|4196|4194|4193|4192|4809
1594380600000|2020-07-10 11:30:00|4196|4194|4201|4199|4201|4199|4194|4193|18503
1594380900000|2020-07-10 11:35:00|4202|4200|4208|4207|4212|4210|4201|4200|26825
1594381200000|2020-07-10 11:40:00|4207|4206|4208|4207|4210|4208|4207|4205|2062
1594381500000|2020-07-10 11:45:00|4209|4208|4202|4200|4209|4208|4201|4199|6637
1594381800000|2020-07-10 11:50:00|4203|4201|4200|4198|4204|4203|4200|4198|10570
1594382100000|2020-07-10 11:55:00|4199|4197|4202|4200|4202|4200|4197|4195|12519
1594382400000|2020-07-10 12:00:00|4201|4199|4202|4200|4202|4201|4199|4198|12807
1594382700000|2020-07-10 12:05:00|4201|4199|4200|4198|4202|4200|4199|4197|7215
1594383000000|2020-07-10 12:10:00|4199|4197|4197|4195|4199|4197|4195|4194|3374
1594383300000|2020-07-10 12:15:00|4198|4196|4200|4198|4200|4198|4197|4196|3815
1594383600000|2020-07-10 12:20:00|4199|4197|4199|4197|4200|4198|4198|4197|1200
1594383900000|2020-07-10 12:25:00|4198|4196|4198|4197|4199|4198|4195|4193|8033
1594384200000|2020-07-10 12:30:00|4199|4196|4203|4201|4203|4201|4197|4196|7386
1594384500000|2020-07-10 12:35:00|4202|4200|4204|4202|4207|4205|4200|4199|6667
1594384800000|2020-07-10 12:40:00|4205|4203|4203|4202|4206|4204|4203|4201|4749
1594385100000|2020-07-10 12:45:00|4204|4203|4205|4203|4206|4204|4204|4202|3408
1594385400000|2020-07-10 12:50:00|4206|4204|4210|4208|4210|4208|4206|4204|4530
1594385700000|2020-07-10 12:55:00|4209|4209|4209|4207|4211|4209|4209|4207|17680
1594386000000|2020-07-10 13:00:00|4208|4208|4210|4209|4211|4209|4208|4207|14380
1594386300000|2020-07-10 13:05:00|4211|4208|4209|4207|4211|4209|4208|4207|8245
1594386600000|2020-07-10 13:10:00|4208|4206|4202|4201|4208|4207|4202|4201|7954
1594386900000|2020-07-10 13:15:00|4201|4200|4204|4202|4206|4205|4201|4200|6873
1594387200000|2020-07-10 13:20:00|4205|4203|4207|4205|4207|4206|4204|4203|2936
1594387500000|2020-07-10 13:25:00|4206|4206|4206|4204|4210|4209|4205|4204|12852
1594387800000|2020-07-10 13:30:00|4207|4205|4203|4201|4209|4207|4201|4200|39758
1594388100000|2020-07-10 13:35:00|4204|4202|4208|4207|4209|4208|4204|4201|15866
1594388400000|2020-07-10 13:40:00|4209|4208|4210|4208|4211|4209|4206|4205|15887
1594388700000|2020-07-10 13:45:00|4209|4207|4207|4205|4210|4209|4206|4204|8338
1594389000000|2020-07-10 13:50:00|4206|4206|4201|4198|4207|4206|4198|4197|14960
1594389300000|2020-07-10 13:55:00|4200|4199|4202|4201|4207|4205|4197|4196|15253
1594389600000|2020-07-10 14:00:00|4201|4200|4201|4199|4204|4202|4199|4198|12273
1594389900000|2020-07-10 14:05:00|4200|4200|4202|4200|4202|4201|4197|4196|5296
1594390200000|2020-07-10 14:10:00|4203|4201|4210|4209|4211|4209|4203|4201|12552
1594390500000|2020-07-10 14:15:00|4211|4208|4208|4207|4211|4209|4208|4207|22286
1594390800000|2020-07-10 14:20:00|4209|4206|4215|4214|4215|4214|4207|4206|18702
1594391100000|2020-07-10 14:25:00|4214|4213|4218|4216|4220|4219|4214|4213|15647
1594391400000|2020-07-10 14:30:00|4217|4215|4216|4215|4224|4222|4215|4214|335659
1594391700000|2020-07-10 14:35:00|4217|4214|4217|4216|4218|4217|4214|4213|14146
1594392000000|2020-07-10 14:40:00|4218|4215|4220|4218|4220|4219|4214|4213|19925
1594392300000|2020-07-10 14:45:00|4221|4219|4219|4218|4222|4220|4218|4217|7603
1594392600000|2020-07-10 14:50:00|4220|4217|4220|4218|4220|4218|4216|4215|32389
1594392900000|2020-07-10 14:55:00|4219|4217|4215|4213|4219|4217|4213|4211|156823
1594393200000|2020-07-10 15:00:00|4214|4214|4213|4212|4216|4215|4212|4211|12865
1594393500000|2020-07-10 15:05:00|4212|4211|4214|4212|4214|4212|4210|4209|14895
1594393800000|2020-07-10 15:10:00|4215|4213|4215|4214|4215|4214|4212|4211|14301
1594394100000|2020-07-10 15:15:00|4216|4215|4218|4217|4219|4218|4215|4214|22657
1594394400000|2020-07-10 15:20:00|4217|4216|4219|4218|4220|4219|4216|4215|23738
1594394700000|2020-07-10 15:25:00|4218|4217|4208|4205|4221|4220|4208|4205|36422
1594623600000|2020-07-13 07:00:00|4238|4221|4257|4254|4260|4258|4236|4221|38090
1594623900000|2020-07-13 07:05:00|4258|4255|4249|4246|4268|4265|4248|4245|29654
1594624200000|2020-07-13 07:10:00|4248|4245|4257|4255|4257|4255|4247|4243|16582
1594624500000|2020-07-13 07:15:00|4256|4253|4267|4265|4268|4267|4254|4251|22431
1594624800000|2020-07-13 07:20:00|4268|4266|4272|4269|4278|4277|4267|4266|18347
1594625100000|2020-07-13 07:25:00|4271|4270|4269|4266|4275|4273|4267|4266|5244
1594625400000|2020-07-13 07:30:00|4270|4267|4276|4274|4278|4277|4269|4267|13995
1594625700000|2020-07-13 07:35:00|4277|4275|4277|4276|4280|4278|4271|4270|7808
1594626000000|2020-07-13 07:40:00|4276|4275|4275|4273|4280|4277|4273|4272|6472
1594626300000|2020-07-13 07:45:00|4276|4272|4271|4270|4277|4276|4270|4268|7983
1594626600000|2020-07-13 07:50:00|4270|4269|4275|4273|4279|4277|4270|4269|6773
1594626900000|2020-07-13 07:55:00|4276|4274|4272|4270|4277|4275|4271|4270|3165
1594627200000|2020-07-13 08:00:00|4273|4271|4263|4261|4273|4271|4261|4260|9107
1594627500000|2020-07-13 08:05:00|4262|4262|4264|4262|4264|4262|4259|4257|14441
1594627800000|2020-07-13 08:10:00|4265|4263|4271|4269|4271|4270|4264|4262|26821
1594628100000|2020-07-13 08:15:00|4270|4268|4269|4267|4272|4270|4268|4266|23689
1594628400000|2020-07-13 08:20:00|4268|4266|4256|4254|4268|4266|4255|4253|8705
1594628700000|2020-07-13 08:25:00|4257|4255|4258|4256|4261|4259|4255|4253|4751
1594629000000|2020-07-13 08:30:00|4257|4255|4250|4248|4259|4257|4249|4248|5686
1594629300000|2020-07-13 08:35:00|4251|4249|4256|4255|4259|4257|4251|4248|20848
1594629600000|2020-07-13 08:40:00|4257|4256|4257|4255|4259|4258|4256|4254|4696
1594629900000|2020-07-13 08:45:00|4256|4254|4257|4256|4260|4259|4255|4253|7075
1594630200000|2020-07-13 08:50:00|4256|4255|4259|4258|4260|4258|4255|4254|4682
1594630500000|2020-07-13 08:55:00|4260|4257|4253|4251|4260|4257|4252|4251|8266
1594630800000|2020-07-13 09:00:00|4254|4252|4261|4259|4261|4260|4253|4252|9219
1594631100000|2020-07-13 09:05:00|4262|4260|4264|4262|4265|4264|4261|4259|16997
1594631400000|2020-07-13 09:10:00|4265|4263|4262|4260|4265|4264|4260|4259|7163
1594631700000|2020-07-13 09:15:00|4263|4261|4263|4261|4266|4264|4263|4260|5731
1594632000000|2020-07-13 09:20:00|4262|4262|4258|4257|4263|4262|4254|4252|7266
1594632300000|2020-07-13 09:25:00|4259|4258|4259|4257|4262|4260|4258|4257|12532
1594632600000|2020-07-13 09:30:00|4258|4258|4258|4256|4261|4260|4257|4256|14054
1594632900000|2020-07-13 09:35:00|4259|4257|4264|4262|4265|4263|4258|4256|7787
1594633200000|2020-07-13 09:40:00|4263|4261|4259|4257|4263|4262|4256|4255|17275
1594633500000|2020-07-13 09:45:00|4258|4258|4260|4258|4262|4260|4257|4255|16613
1594633800000|2020-07-13 09:50:00|4259|4257|4259|4257|4260|4259|4257|4256|12540
1594634100000|2020-07-13 09:55:00|4260|4258|4263|4261|4263|4261|4259|4257|9991
1594634400000|2020-07-13 10:00:00|4262|4260|4262|4260|4262|4261|4258|4257|12932
1594634700000|2020-07-13 10:05:00|4263|4261|4261|4260|4263|4262|4261|4259|15265
1594635000000|2020-07-13 10:10:00|4260|4259|4261|4259|4261|4260|4258|4256|8372
1594635300000|2020-07-13 10:15:00|4260|4258|4259|4257|4261|4259|4258|4257|5803
1594635600000|2020-07-13 10:20:00|4258|4258|4263|4261|4263|4261|4258|4257|5563
1594635900000|2020-07-13 10:25:00|4262|4262|4262|4260|4265|4263|4261|4260|10033
1594636200000|2020-07-13 10:30:00|4263|4261|4267|4265|4267|4265|4263|4261|4556
1594636500000|2020-07-13 10:35:00|4266|4264|4264|4262|4268|4266|4263|4262|8322
1594636800000|2020-07-13 10:40:00|4265|4263|4265|4263|4267|4264|4265|4263|4994
1594637100000|2020-07-13 10:45:00|4264|4264|4266|4264|4267|4265|4264|4263|4338
1594637400000|2020-07-13 10:50:00|4267|4265|4271|4270|4272|4270|4265|4264|11043
1594637700000|2020-07-13 10:55:00|4270|4269|4270|4268|4272|4271|4269|4268|6155
1594638000000|2020-07-13 11:00:00|4271|4269|4276|4274|4276|4274|4270|4269|10172
1594638300000|2020-07-13 11:05:00|4277|4275|4279|4277|4281|4279|4276|4274|5965
1594638600000|2020-07-13 11:10:00|4278|4276|4281|4279|4281|4280|4275|4274|4952
1594638900000|2020-07-13 11:15:00|4280|4280|4281|4278|4281|4280|4277|4276|10689
1594639200000|2020-07-13 11:20:00|4280|4279|4277|4276|4282|4281|4277|4276|5506
1594639500000|2020-07-13 11:25:00|4276|4275|4277|4275|4278|4276|4276|4274|4392
1594639800000|2020-07-13 11:30:00|4278|4276|4276|4275|4279|4278|4273|4272|14026
1594640100000|2020-07-13 11:35:00|4277|4276|4279|4277|4279|4278|4276|4275|72291
1594640400000|2020-07-13 11:40:00|4280|4278|4280|4278|4280|4278|4278|4277|2589
1594640700000|2020-07-13 11:45:00|4281|4279|4281|4279|4282|4280|4279|4278|7749
1594641000000|2020-07-13 11:50:00|4282|4280|4280|4278|4282|4280|4278|4277|6954
1594641300000|2020-07-13 11:55:00|4279|4277|4280|4278|4280|4279|4277|4276|9888
1594641600000|2020-07-13 12:00:00|4279|4279|4275|4274|4279|4279|4275|4274|3820
1594641900000|2020-07-13 12:05:00|4276|4275|4276|4274|4277|4276|4274|4273|10813
1594642200000|2020-07-13 12:10:00|4277|4275|4276|4275|4277|4275|4273|4272|11029
1594642500000|2020-07-13 12:15:00|4275|4274|4276|4274|4280|4278|4275|4274|10231
1594642800000|2020-07-13 12:20:00|4275|4273|4272|4270|4275|4273|4271|4270|4030
1594643100000|2020-07-13 12:25:00|4271|4269|4270|4269|4272|4270|4267|4266|17696
1594643400000|2020-07-13 12:30:00|4271|4270|4274|4272|4274|4273|4271|4270|4891
1594643700000|2020-07-13 12:35:00|4273|4273|4273|4271|4274|4273|4273|4271|2380
1594644000000|2020-07-13 12:40:00|4272|4270|4269|4267|4273|4270|4267|4265|10984
1594644300000|2020-07-13 12:45:00|4268|4268|4270|4268|4271|4270|4268|4267|4542
1594644600000|2020-07-13 12:50:00|4269|4267|4266|4264|4269|4267|4265|4264|3748
1594644900000|2020-07-13 12:55:00|4267|4265|4268|4266|4268|4266|4265|4263|6965
1594645200000|2020-07-13 13:00:00|4267|4267|4269|4267|4269|4267|4265|4263|10083
1594645500000|2020-07-13 13:05:00|4268|4266|4270|4269|4270|4269|4265|4264|7570
1594645800000|2020-07-13 13:10:00|4271|4268|4266|4264|4271|4268|4263|4262|14373
1594646100000|2020-07-13 13:15:00|4267|4265|4266|4265|4267|4266|4265|4264|8309
1594646400000|2020-07-13 13:20:00|4267|4266|4264|4262|4267|4266|4263|4262|6738
1594646700000|2020-07-13 13:25:00|4265|4263|4265|4264|4267|4266|4262|4261|10945
1594647000000|2020-07-13 13:30:00|4266|4265|4263|4261|4267|4265|4262|4259|14571
1594647300000|2020-07-13 13:35:00|4262|4260|4258|4257|4262|4260|4253|4252|15354
1594647600000|2020-07-13 13:40:00|4259|4256|4252|4250|4260|4258|4251|4250|20843
1594647900000|2020-07-13 13:45:00|4251|4251|4249|4247|4253|4252|4246|4244|13767
1594648200000|2020-07-13 13:50:00|4250|4248|4249|4247|4251|4250|4247|4246|13020
1594648500000|2020-07-13 13:55:00|4250|4248|4251|4249|4254|4253|4249|4248|12281
1594648800000|2020-07-13 14:00:00|4250|4250|4257|4255|4257|4255|4250|4249|11668
1594649100000|2020-07-13 14:05:00|4258|4256|4257|4256|4260|4257|4256|4255|7748
1594649400000|2020-07-13 14:10:00|4256|4255|4258|4257|4260|4258|4255|4254|13143
1594649700000|2020-07-13 14:15:00|4259|4258|4262|4260|4262|4261|4258|4257|12036
1594650000000|2020-07-13 14:20:00|4261|4261|4261|4260|4262|4261|4259|4258|5479
1594650300000|2020-07-13 14:25:00|4260|4259|4262|4260|4262|4261|4260|4259|3173
1594650600000|2020-07-13 14:30:00|4261|4259|4262|4260|4263|4261|4258|4257|12771
1594650900000|2020-07-13 14:35:00|4263|4261|4261|4259|4263|4261|4258|4257|21218
1594651200000|2020-07-13 14:40:00|4260|4258|4262|4261|4262|4261|4259|4258|13520
1594651500000|2020-07-13 14:45:00|4263|4262|4262|4260|4263|4262|4259|4257|18243
1594651800000|2020-07-13 14:50:00|4263|4261|4261|4259|4263|4261|4260|4259|12368
1594652100000|2020-07-13 14:55:00|4262|4260|4263|4262|4265|4264|4261|4260|37892
1594652400000|2020-07-13 15:00:00|4264|4261|4270|4268|4271|4269|4264|4261|11465
1594652700000|2020-07-13 15:05:00|4269|4269|4272|4271|4274|4273|4268|4267|22844
1594653000000|2020-07-13 15:10:00|4273|4272|4278|4276|4278|4277|4272|4271|17704
1594653300000|2020-07-13 15:15:00|4277|4275|4277|4275|4277|4276|4274|4272|12753
1594653600000|2020-07-13 15:20:00|4276|4276|4279|4277|4280|4278|4273|4271|16731
1594653900000|2020-07-13 15:25:00|4280|4278|4285|4282|4285|4282|4279|4278|45441
1594710000000|2020-07-14 07:00:00|4309|4298|4288|4286|4312|4306|4285|4283|41968
1594710300000|2020-07-14 07:05:00|4287|4287|4284|4282|4288|4287|4271|4269|53912
1594710600000|2020-07-14 07:10:00|4283|4281|4287|4285|4289|4287|4276|4275|30568
1594710900000|2020-07-14 07:15:00|4288|4286|4288|4287|4298|4296|4288|4286|43191
1594711200000|2020-07-14 07:20:00|4289|4288|4295|4293|4296|4294|4285|4283|24000
1594711500000|2020-07-14 07:25:00|4294|4292|4299|4297|4303|4301|4293|4291|30090
1594711800000|2020-07-14 07:30:00|4298|4296|4289|4287|4299|4297|4288|4286|16225
1594712100000|2020-07-14 07:35:00|4290|4288|4278|4276|4291|4289|4277|4276|22243
1594712400000|2020-07-14 07:40:00|4277|4275|4277|4274|4280|4279|4273|4272|27372
1594712700000|2020-07-14 07:45:00|4276|4275|4290|4288|4290|4288|4272|4271|24961
1594713000000|2020-07-14 07:50:00|4289|4287|4295|4294|4295|4294|4287|4285|7638
1594713300000|2020-07-14 07:55:00|4296|4293|4291|4290|4296|4294|4290|4289|8602
1594713600000|2020-07-14 08:00:00|4292|4291|4296|4294|4296|4294|4291|4289|11628
1594713900000|2020-07-14 08:05:00|4295|4293|4300|4299|4302|4300|4294|4293|15757
1594714200000|2020-07-14 08:10:00|4301|4300|4303|4301|4305|4303|4300|4299|4681
1594714500000|2020-07-14 08:15:00|4302|4302|4299|4298|4303|4302|4296|4295|17794
1594714800000|2020-07-14 08:20:00|4300|4299|4303|4302|4304|4303|4297|4296|6337
1594715100000|2020-07-14 08:25:00|4304|4303|4304|4302|4305|4304|4299|4298|15282
1594715400000|2020-07-14 08:30:00|4305|4303|4306|4304|4308|4306|4303|4302|4497
1594715700000|2020-07-14 08:35:00|4307|4305|4302|4300|4307|4305|4300|4299|51755
1594716000000|2020-07-14 08:40:00|4301|4301|4303|4302|4304|4303|4300|4299|38518
1594716300000|2020-07-14 08:45:00|4304|4303|4306|4304|4308|4307|4303|4302|17418
1594716600000|2020-07-14 08:50:00|4305|4303|4299|4297|4305|4303|4298|4297|5994
1594716900000|2020-07-14 08:55:00|4298|4296|4294|4293|4299|4297|4294|4292|4867
1594717200000|2020-07-14 09:00:00|4293|4292|4300|4299|4301|4300|4293|4292|9479
1594717500000|2020-07-14 09:05:00|4301|4300|4301|4300|4303|4302|4300|4298|9953
1594717800000|2020-07-14 09:10:00|4300|4299|4306|4304|4306|4305|4298|4297|10439
1594718100000|2020-07-14 09:15:00|4305|4303|4314|4312|4314|4312|4304|4303|13957
1594718400000|2020-07-14 09:20:00|4312|4311|4315|4313|4315|4314|4312|4311|5643
1594718700000|2020-07-14 09:25:00|4314|4312|4318|4316|4318|4316|4313|4311|10216
1594719000000|2020-07-14 09:30:00|4317|4315|4312|4310|4318|4317|4311|4310|8782
1594719300000|2020-07-14 09:35:00|4311|4309|4310|4307|4312|4310|4307|4305|23395
1594719600000|2020-07-14 09:40:00|4309|4306|4307|4306|4309|4307|4305|4304|5173
1594719900000|2020-07-14 09:45:00|4306|4305|4305|4303|4308|4306|4303|4302|8564
1594720200000|2020-07-14 09:50:00|4306|4304|4304|4303|4307|4306|4303|4302|19924
1594720500000|2020-07-14 09:55:00|4303|4302|4309|4307|4309|4308|4303|4302|7186
1594720800000|2020-07-14 10:00:00|4308|4308|4308|4307|4310|4309|4304|4302|17935
1594721100000|2020-07-14 10:05:00|4307|4306|4310|4308|4313|4312|4307|4306|12092
1594721400000|2020-07-14 10:10:00|4309|4307|4310|4308|4310|4309|4308|4307|3737
1594721700000|2020-07-14 10:15:00|4309|4309|4306|4304|4310|4309|4306|4303|10538
1594722000000|2020-07-14 10:20:00|4305|4305|4309|4308|4309|4308|4305|4304|12861
1594722300000|2020-07-14 10:25:00|4308|4307|4307|4306|4309|4308|4306|4305|17193
1594722600000|2020-07-14 10:30:00|4308|4307|4308|4307|4311|4310|4308|4306|22848
1594722900000|2020-07-14 10:35:00|4307|4306|4305|4304|4308|4306|4303|4301|5911
1594723200000|2020-07-14 10:40:00|4306|4305|4307|4306|4309|4308|4305|4305|6023
1594723500000|2020-07-14 10:45:00|4308|4305|4301|4300|4308|4305|4300|4299|7398
1594723800000|2020-07-14 10:50:00|4302|4301|4304|4303|4304|4303|4301|4299|5366
1594724100000|2020-07-14 10:55:00|4303|4302|4304|4303|4304|4303|4301|4300|4566
1594724400000|2020-07-14 11:00:00|4307|4306|4309|4308|4312|4311|4306|4305|8983
1594724700000|2020-07-14 11:05:00|4310|4309|4307|4306|4311|4310|4307|4305|14063
1594725000000|2020-07-14 11:10:00|4306|4305|4303|4302|4306|4306|4299|4298|15603
1594725300000|2020-07-14 11:15:00|4304|4303|4302|4301|4305|4304|4299|4297|10293
1594725600000|2020-07-14 11:20:00|4303|4302|4312|4310|4312|4310|4303|4302|106103
1594725900000|2020-07-14 11:25:00|4311|4309|4314|4313|4314|4313|4309|4308|16847
1594726200000|2020-07-14 11:30:00|4313|4312|4315|4314|4316|4314|4313|4312|6771
1594726500000|2020-07-14 11:35:00|4314|4313|4313|4311|4315|4314|4312|4311|3741
1594726800000|2020-07-14 11:40:00|4312|4310|4312|4311|4312|4311|4310|4308|14727
1594727100000|2020-07-14 11:45:00|4311|4310|4311|4310|4312|4311|4309|4307|9981
1594727400000|2020-07-14 11:50:00|4312|4311|4316|4314|4316|4315|4311|4311|5882
1594727700000|2020-07-14 11:55:00|4315|4315|4318|4316|4318|4317|4315|4314|6232
1594728000000|2020-07-14 12:00:00|4317|4317|4317|4316|4318|4317|4313|4312|5616
1594728300000|2020-07-14 12:05:00|4318|4315|4312|4311|4318|4316|4310|4309|11192
1594728600000|2020-07-14 12:10:00|4313|4312|4310|4309|4315|4314|4310|4309|4156
1594728900000|2020-07-14 12:15:00|4309|4308|4308|4307|4310|4308|4306|4304|11293
1594729200000|2020-07-14 12:20:00|4309|4306|4307|4306|4310|4309|4306|4305|19223
1594729500000|2020-07-14 12:25:00|4306|4305|4306|4305|4309|4308|4305|4304|15013
1594729800000|2020-07-14 12:30:00|4305|4304|4306|4305|4310|4309|4300|4298|57489
1594730100000|2020-07-14 12:35:00|4307|4304|4305|4304|4308|4307|4303|4302|26277
1594730400000|2020-07-14 12:40:00|4304|4303|4307|4306|4308|4307|4304|4302|8704
1594730700000|2020-07-14 12:45:00|4308|4307|4310|4309|4310|4309|4307|4306|9456
1594731000000|2020-07-14 12:50:00|4311|4310|4310|4309|4311|4310|4308|4306|21017
1594731300000|2020-07-14 12:55:00|4309|4308|4303|4302|4311|4309|4302|4300|36138
1594731600000|2020-07-14 13:00:00|4302|4301|4303|4301|4305|4304|4301|4300|17719
1594731900000|2020-07-14 13:05:00|4302|4302|4304|4303|4304|4303|4299|4298|42804
1594732200000|2020-07-14 13:10:00|4303|4302|4304|4302|4305|4304|4302|4301|27860
1594732500000|2020-07-14 13:15:00|4305|4303|4308|4306|4308|4307|4303|4301|14092
1594732800000|2020-07-14 13:20:00|4307|4307|4307|4306|4310|4308|4307|4306|4873
1594733100000|2020-07-14 13:25:00|4308|4307|4308|4307|4310|4309|4306|4305|32464
1594733400000|2020-07-14 13:30:00|4307|4306|4315|4313|4317|4316|4306|4304|52529
1594733700000|2020-07-14 13:35:00|4314|4312|4311|4310|4315|4314|4306|4305|29010
1594734000000|2020-07-14 13:40:00|4312|4311|4315|4313|4318|4316|4308|4307|10400
1594734300000|2020-07-14 13:45:00|4314|4314|4312|4311|4318|4317|4312|4310|53335
1594734600000|2020-07-14 13:50:00|4311|4310|4307|4306|4311|4311|4305|4304|24785
1594734900000|2020-07-14 13:55:00|4306|4305|4314|4313|4315|4313|4306|4305|19649
1594735200000|2020-07-14 14:00:00|4313|4312|4311|4310|4314|4313|4309|4308|14366
1594735500000|2020-07-14 14:05:00|4310|4309|4313|4311|4314|4313|4310|4309|44180
1594735800000|2020-07-14 14:10:00|4314|4312|4309|4307|4317|4315|4308|4307|16521
1594736100000|2020-07-14 14:15:00|4308|4306|4308|4306|4312|4311|4306|4305|18972
1594736400000|2020-07-14 14:20:00|4307|4307|4307|4306|4310|4309|4307|4306|8892
1594736700000|2020-07-14 14:25:00|4308|4307|4311|4309|4311|4310|4307|4306|16464
1594737000000|2020-07-14 14:30:00|4312|4310|4316|4314|4317|4316|4311|4310|18889
1594737300000|2020-07-14 14:35:00|4315|4313|4308|4307|4315|4314|4308|4306|29895
1594737600000|2020-07-14 14:40:00|4309|4308|4313|4311|4315|4313|4308|4307|17743
1594737900000|2020-07-14 14:45:00|4312|4310|4316|4314|4316|4315|4310|4309|12651
1594738200000|2020-07-14 14:50:00|4315|4313|4317|4316|4321|4320|4315|4313|10180
1594738500000|2020-07-14 14:55:00|4316|4315|4312|4311|4317|4316|4310|4309|21535
1594738800000|2020-07-14 15:00:00|4313|4312|4310|4309|4313|4312|4307|4306|33930
1594739100000|2020-07-14 15:05:00|4309|4308|4308|4307|4310|4309|4304|4303|25949
1594739400000|2020-07-14 15:10:00|4309|4308|4307|4305|4310|4309|4303|4302|15121
1594739700000|2020-07-14 15:15:00|4308|4306|4307|4306|4309|4308|4305|4304|27112
1594740000000|2020-07-14 15:20:00|4308|4307|4308|4307|4310|4309|4305|4304|22541
1594740300000|2020-07-14 15:25:00|4309|4308|4306|4304|4311|4310|4306|4304|55852
1594796400000|2020-07-15 07:00:00|4330|4311|4331|4328|4336|4331|4319|4311|34443
1594796700000|2020-07-15 07:05:00|4330|4329|4332|4328|4340|4338|4325|4322|41334
1594797000000|2020-07-15 07:10:00|4331|4329|4333|4330|4336|4334|4327|4325|10119
1594797300000|2020-07-15 07:15:00|4334|4331|4346|4345|4348|4346|4334|4330|5721
1594797600000|2020-07-15 07:20:00|4347|4346|4352|4351|4358|4356|4347|4346|11900
1594797900000|2020-07-15 07:25:00|4353|4352|4350|4348|4355|4353|4345|4344|12010
1594798200000|2020-07-15 07:30:00|4349|4349|4349|4348|4351|4349|4345|4344|10038
1594798500000|2020-07-15 07:35:00|4348|4347|4352|4350|4354|4352|4347|4345|13923
1594798800000|2020-07-15 07:40:00|4351|4349|4358|4356|4359|4358|4349|4347|12921
1594799100000|2020-07-15 07:45:00|4359|4357|4362|4361|4364|4362|4358|4356|31269
1594799400000|2020-07-15 07:50:00|4361|4360|4362|4360|4369|4367|4360|4359|11558
1594799700000|2020-07-15 07:55:00|4361|4359|4362|4360|4364|4362|4361|4359|10528
1594800000000|2020-07-15 08:00:00|4363|4361|4366|4364|4368|4367|4361|4359|18042
1594800300000|2020-07-15 08:05:00|4367|4365|4370|4368|4371|4370|4365|4363|15132
1594800600000|2020-07-15 08:10:00|4369|4369|4368|4367|4375|4374|4368|4366|17962
1594800900000|2020-07-15 08:15:00|4369|4368|4357|4356|4369|4368|4357|4355|22422
1594801200000|2020-07-15 08:20:00|4356|4355|4359|4357|4365|4363|4356|4355|13588
1594801500000|2020-07-15 08:25:00|4358|4356|4364|4363|4365|4363|4357|4355|13080
1594801800000|2020-07-15 08:30:00|4365|4364|4364|4362|4369|4367|4363|4362|7562
1594802100000|2020-07-15 08:35:00|4365|4363|4364|4362|4367|4365|4363|4361|17184
1594802400000|2020-07-15 08:40:00|4363|4363|4360|4359|4366|4364|4360|4359|12723
1594802700000|2020-07-15 08:45:00|4359|4358|4362|4360|4363|4362|4359|4358|13234
1594803000000|2020-07-15 08:50:00|4361|4361|4358|4357|4362|4361|4357|4355|19740
1594803300000|2020-07-15 08:55:00|4357|4356|4350|4349|4358|4356|4350|4349|6472
1594803600000|2020-07-15 09:00:00|4351|4350|4355|4353|4357|4356|4350|4349|7849
1594803900000|2020-07-15 09:05:00|4354|4352|4355|4354|4359|4357|4353|4352|7511
1594804200000|2020-07-15 09:10:00|4356|4353|4358|4357|4361|4359|4354|4353|8331
1594804500000|2020-07-15 09:15:00|4359|4358|4360|4358|4362|4360|4358|4357|22077
1594804800000|2020-07-15 09:20:00|4361|4359|4363|4361|4364|4362|4358|4357|41785
1594805100000|2020-07-15 09:25:00|4364|4362|4365|4364|4367|4365|4363|4362|4384
1594805400000|2020-07-15 09:30:00|4366|4365|4358|4356|4367|4366|4358|4356|16728
1594805700000|2020-07-15 09:35:00|4359|4357|4360|4358|4360|4359|4357|4355|17488
1594806000000|2020-07-15 09:40:00|4359|4359|4358|4357|4361|4359|4358|4356|11059
1594806300000|2020-07-15 09:45:00|4357|4356|4352|4350|4357|4356|4351|4350|67092
1594806600000|2020-07-15 09:50:00|4351|4349|4352|4350|4352|4351|4348|4347|10941
1594806900000|2020-07-15 09:55:00|4353|4351|4345|4344|4354|4352|4345|4344|11265
1594807200000|2020-07-15 10:00:00|4346|4345|4345|4344|4350|4349|4345|4344|8118
1594807500000|2020-07-15 10:05:00|4346|4343|4344|4342|4346|4344|4343|4341|3133
1594807800000|2020-07-15 10:10:00|4343|4343|4344|4342|4351|4349|4342|4341|14013
1594808100000|2020-07-15 10:15:00|4343|4343|4341|4339|4345|4344|4340|4339|5626
1594808400000|2020-07-15 10:20:00|4342|4340|4343|4341|4343|4342|4338|4337|50573
1594808700000|2020-07-15 10:25:00|4344|4342|4344|4342|4346|4345|4342|4341|7268
1594809000000|2020-07-15 10:30:00|4343|4341|4344|4342|4346|4345|4342|4341|7282
1594809300000|2020-07-15 10:35:00|4343|4341|4345|4343|4347|4345|4342|4341|6644
1594809600000|2020-07-15 10:40:00|4346|4344|4343|4341|4347|4346|4342|4341|2834
1594809900000|2020-07-15 10:45:00|4342|4340|4351|4349|4353|4351|4341|4340|10704
1594810200000|2020-07-15 10:50:00|4350|4350|4355|4353|4359|4356|4350|4350|23799
1594810500000|2020-07-15 10:55:00|4356|4354|4356|4353|4365|4364|4353|4351|15274
1594810800000|2020-07-15 11:00:00|4357|4354|4357|4355|4358|4357|4354|4352|7185
1594811100000|2020-07-15 11:05:00|4356|4356|4358|4356|4358|4357|4355|4354|7043
1594811400000|2020-07-15 11:10:00|4357|4357|4358|4356|4361|4360|4355|4354|9481
1594811700000|2020-07-15 11:15:00|4357|4355|4355|4353|4358|4355|4352|4351|6307
1594812000000|2020-07-15 11:20:00|4356|4354|4361|4359|4362|4361|4354|4353|10194
1594812300000|2020-07-15 11:25:00|4360|4358|4358|4356|4362|4360|4357|4356|12754
1594812600000|2020-07-15 11:30:00|4359|4357|4355|4354|4359|4357|4354|4353|4003
1594812900000|2020-07-15 11:35:00|4356|4355|4354|4352|4358|4357|4354|4352|11499
1594813200000|2020-07-15 11:40:00|4353|4351|4355|4353|4356|4355|4352|4351|13251
1594813500000|2020-07-15 11:45:00|4354|4354|4357|4355|4360|4359|4352|4350|55968
1594813800000|2020-07-15 11:50:00|4356|4354|4353|4351|4356|4354|4352|4350|2882
1594814100000|2020-07-15 11:55:00|4354|4352|4352|4350|4355|4353|4351|4350|5645
1594814400000|2020-07-15 12:00:00|4351|4351|4356|4354|4356|4354|4350|4349|5640
1594814700000|2020-07-15 12:05:00|4355|4355|4364|4361|4364|4362|4355|4354|15232
1594815000000|2020-07-15 12:10:00|4363|4362|4361|4360|4368|4366|4360|4359|15157
1594815300000|2020-07-15 12:15:00|4360|4359|4359|4357|4362|4360|4358|4356|8392
1594815600000|2020-07-15 12:20:00|4360|4358|4360|4359|4361|4360|4358|4357|11507
1594815900000|2020-07-15 12:25:00|4359|4358|4358|4356|4362|4360|4356|4354|12495
1594816200000|2020-07-15 12:30:00|4357|4357|4359|4357|4360|4359|4356|4355|11418
1594816500000|2020-07-15 12:35:00|4358|4356|4356|4354|4360|4358|4356|4354|6155
1594816800000|2020-07-15 12:40:00|4357|4355|4359|4357|4359|4357|4355|4354|5718
1594817100000|2020-07-15 12:45:00|4358|4358|4355|4353|4360|4359|4353|4351|38173
1594817400000|2020-07-15 12:50:00|4356|4354|4351|4349|4357|4356|4351|4349|11835
1594817700000|2020-07-15 12:55:00|4350|4348|4351|4349|4351|4349|4346|4345|53370
1594818000000|2020-07-15 13:00:00|4350|4350|4346|4344|4352|4351|4345|4344|9319
1594818300000|2020-07-15 13:05:00|4345|4345|4342|4340|4347|4346|4340|4339|8533
1594818600000|2020-07-15 13:10:00|4343|4341|4341|4340|4346|4345|4341|4340|12460
1594818900000|2020-07-15 13:15:00|4342|4341|4344|4342|4346|4344|4341|4341|11815
1594819200000|2020-07-15 13:20:00|4343|4343|4343|4341|4347|4346|4342|4341|10950
1594819500000|2020-07-15 13:25:00|4342|4340|4339|4337|4343|4340|4339|4337|7610
1594819800000|2020-07-15 13:30:00|4340|4338|4340|4338|4343|4341|4334|4332|30839
1594820100000|2020-07-15 13:35:00|4339|4337|4339|4337|4340|4337|4333|4332|19956
1594820400000|2020-07-15 13:40:00|4338|4336|4339|4337|4340|4339|4334|4333|19208
1594820700000|2020-07-15 13:45:00|4338|4336|4343|4341|4344|4343|4336|4335|26566
1594821000000|2020-07-15 13:50:00|4344|4342|4339|4338|4345|4343|4337|4336|24237
1594821300000|2020-07-15 13:55:00|4338|4337|4339|4338|4340|4339|4337|4336|13643
1594821600000|2020-07-15 14:00:00|4340|4337|4342|4340|4342|4340|4337|4335|21823
1594821900000|2020-07-15 14:05:00|4343|4341|4345|4343|4345|4343|4341|4340|70185
1594822200000|2020-07-15 14:10:00|4346|4344|4349|4347|4350|4349|4345|4344|16167
1594822500000|2020-07-15 14:15:00|4348|4346|4349|4348|4351|4349|4346|4345|21273
1594822800000|2020-07-15 14:20:00|4350|4349|4351|4350|4353|4351|4348|4347|60738
1594823100000|2020-07-15 14:25:00|4352|4351|4355|4354|4356|4354|4351|4350|14760
1594823400000|2020-07-15 14:30:00|4356|4355|4355|4353|4357|4355|4351|4350|12397
1594823700000|2020-07-15 14:35:00|4356|4354|4360|4359|4360|4359|4353|4352|17715
1594824000000|2020-07-15 14:40:00|4361|4360|4360|4358|4363|4362|4358|4357|18374
1594824300000|2020-07-15 14:45:00|4359|4357|4354|4353|4360|4359|4353|4352|13521
1594824600000|2020-07-15 14:50:00|4355|4354|4351|4349|4357|4355|4350|4349|16741
1594824900000|2020-07-15 14:55:00|4350|4350|4346|4344|4352|4350|4345|4344|107932
1594825200000|2020-07-15 15:00:00|4345|4345|4348|4346|4351|4349|4345|4345|66860
1594825500000|2020-07-15 15:05:00|4347|4347|4352|4351|4352|4351|4347|4346|21346
1594825800000|2020-07-15 15:10:00|4351|4350|4355|4353|4355|4353|4351|4350|10068
1594826100000|2020-07-15 15:15:00|4356|4354|4355|4353|4357|4355|4353|4351|13369
1594826400000|2020-07-15 15:20:00|4354|4352|4350|4349|4355|4352|4347|4346|35172
1594826700000|2020-07-15 15:25:00|4351|4350|4356|4354|4356|4354|4350|4349|35074
1594882800000|2020-07-16 07:00:00|4307|4294|4299|4297|4311|4308|4291|4288|65060
1594883100000|2020-07-16 07:05:00|4300|4298|4306|4304|4309|4306|4293|4291|60601
1594883400000|2020-07-16 07:10:00|4305|4303|4309|4306|4312|4311|4304|4302|18213
1594883700000|2020-07-16 07:15:00|4308|4307|4315|4313|4319|4317|4308|4307|14897
1594884000000|2020-07-16 07:20:00|4314|4314|4310|4308|4318|4316|4310|4308|23005
1594884300000|2020-07-16 07:25:00|4311|4309|4307|4306|4313|4311|4307|4306|13818
1594884600000|2020-07-16 07:30:00|4308|4305|4305|4304|4308|4307|4304|4303|21056
1594884900000|2020-07-16 07:35:00|4306|4305|4300|4299|4309|4308|4300|4298|34163
1594885200000|2020-07-16 07:40:00|4301|4298|4310|4308|4312|4310|4299|4297|13983
1594885500000|2020-07-16 07:45:00|4309|4307|4309|4307|4309|4307|4303|4302|7183
1594885800000|2020-07-16 07:50:00|4310|4308|4304|4303|4311|4309|4304|4302|8490
1594886100000|2020-07-16 07:55:00|4303|4302|4296|4295|4304|4303|4296|4294|34819
1594886400000|2020-07-16 08:00:00|4295|4294|4299|4298|4300|4299|4294|4292|22944
1594886700000|2020-07-16 08:05:00|4300|4297|4296|4294|4301|4299|4294|4293|10749
1594887000000|2020-07-16 08:10:00|4295|4293|4295|4294|4297|4295|4295|4292|15619
1594887300000|2020-07-16 08:15:00|4294|4293|4283|4282|4294|4293|4283|4281|12319
1594887600000|2020-07-16 08:20:00|4284|4283|4285|4284|4287|4286|4281|4280|8929
1594887900000|2020-07-16 08:25:00|4286|4285|4291|4288|4293|4291|4286|4285|8835
1594888200000|2020-07-16 08:30:00|4290|4289|4295|4293|4295|4294|4289|4288|14207
1594888500000|2020-07-16 08:35:00|4294|4292|4294|4291|4296|4295|4292|4291|14729
1594888800000|2020-07-16 08:40:00|4293|4290|4294|4292|4295|4292|4289|4287|4771
1594889100000|2020-07-16 08:45:00|4293|4291|4289|4286|4293|4291|4289|4286|3264
1594889400000|2020-07-16 08:50:00|4288|4287|4285|4283|4289|4287|4283|4281|5349
1594889700000|2020-07-16 08:55:00|4286|4284|4286|4284|4288|4286|4285|4283|5794
1594890000000|2020-07-16 09:00:00|4285|4283|4284|4282|4285|4283|4279|4278|9710
1594890300000|2020-07-16 09:05:00|4283|4281|4280|4277|4283|4282|4277|4276|7058
1594890600000|2020-07-16 09:10:00|4279|4276|4278|4276|4279|4276|4273|4272|10176
1594890900000|2020-07-16 09:15:00|4279|4277|4283|4282|4283|4282|4278|4276|11658
1594891200000|2020-07-16 09:20:00|4284|4283|4287|4285|4287|4286|4284|4281|26921
1594891500000|2020-07-16 09:25:00|4286|4286|4292|4290|4292|4290|4286|4285|17194
1594891800000|2020-07-16 09:30:00|4291|4289|4294|4291|4297|4295|4291|4289|12108
1594892100000|2020-07-16 09:35:00|4293|4292|4299|4297|4300|4299|4292|4292|5196
1594892400000|2020-07-16 09:40:00|4300|4298|4301|4299|4302|4301|4299|4297|5713
1594892700000|2020-07-16 09:45:00|4302|4300|4305|4303|4307|4306|4302|4300|32966
1594893000000|2020-07-16 09:50:00|4306|4304|4306|4304|4308|4306|4305|4303|8434
1594893300000|2020-07-16 09:55:00|4307|4305|4312|4310|4312|4310|4306|4305|14499
1594893600000|2020-07-16 10:00:00|4313|4309|4318|4317|4318|4317|4312|4309|8588
1594893900000|2020-07-16 10:05:00|4319|4318|4317|4315|4321|4320|4316|4315|11447
1594894200000|2020-07-16 10:10:00|4316|4316|4320|4319|4320|4319|4316|4316|3159
1594894500000|2020-07-16 10:15:00|4321|4318|4317|4316|4321|4319|4317|4316|1999
1594894800000|2020-07-16 10:20:00|4318|4317|4318|4316|4318|4317|4316|4314|29282
1594895100000|2020-07-16 10:25:00|4319|4315|4321|4318|4321|4319|4316|4315|10077
1594895400000|2020-07-16 10:30:00|4319|4317|4318|4315|4321|4317|4314|4313|5441
1594895700000|2020-07-16 10:35:00|4317|4314|4320|4317|4320|4317|4314|4312|3859
1594896000000|2020-07-16 10:40:00|4319|4318|4322|4320|4322|4321|4319|4318|4721
1594896300000|2020-07-16 10:45:00|4321|4319|4323|4321|4323|4322|4320|4319|4039
1594896600000|2020-07-16 10:50:00|4322|4320|4325|4323|4327|4325|4321|4320|13119
1594896900000|2020-07-16 10:55:00|4324|4322|4320|4318|4326|4324|4319|4318|21203
1594897200000|2020-07-16 11:00:00|4319|4316|4322|4320|4322|4321|4319|4316|3092
1594897500000|2020-07-16 11:05:00|4321|4319|4324|4322|4324|4323|4317|4315|9326
1594897800000|2020-07-16 11:10:00|4323|4323|4322|4321|4326|4324|4322|4321|6142
1594898100000|2020-07-16 11:15:00|4321|4320|4320|4318|4323|4322|4320|4318|4093
1594898400000|2020-07-16 11:20:00|4321|4319|4317|4316|4321|4319|4316|4315|6721
1594898700000|2020-07-16 11:25:00|4318|4317|4320|4318|4320|4319|4316|4315|4508
1594899000000|2020-07-16 11:30:00|4319|4317|4322|4321|4324|4323|4318|4316|11639
1594899300000|2020-07-16 11:35:00|4321|4320|4318|4316|4322|4320|4317|4316|38094
1594899600000|2020-07-16 11:40:00|4319|4317|4313|4311|4320|4319|4313|4310|11001
1594899900000|2020-07-16 11:45:00|4314|4313|4318|4316|4319|4317|4314|4311|40664
1594900200000|2020-07-16 11:50:00|4319|4317|4324|4322|4326|4324|4319|4317|11956
1594900500000|2020-07-16 11:55:00|4325|4323|4318|4316|4325|4323|4318|4316|25865
1594900800000|2020-07-16 12:00:00|4319|4317|4317|4316|4319|4318|4317|4316|4664
1594901100000|2020-07-16 12:05:00|4318|4317|4321|4320|4322|4320|4318|4317|11117
1594901400000|2020-07-16 12:10:00|4322|4321|4322|4319|4323|4322|4320|4319|10700
1594901700000|2020-07-16 12:15:00|4321|4320|4323|4322|4324|4322|4321|4319|20293
1594902000000|2020-07-16 12:20:00|4322|4321|4317|4315|4323|4321|4314|4313|110393
1594902300000|2020-07-16 12:25:00|4318|4316|4313|4311|4318|4317|4313|4310|148877
1594902600000|2020-07-16 12:30:00|4314|4310|4308|4306|4314|4310|4306|4304|7058
1594902900000|2020-07-16 12:35:00|4307|4305|4302|4301|4307|4306|4301|4300|4653
1594903200000|2020-07-16 12:40:00|4301|4300|4302|4300|4304|4303|4300|4299|14148
1594903500000|2020-07-16 12:45:00|4301|4301|4309|4307|4310|4307|4301|4300|8086
1594903800000|2020-07-16 12:50:00|4308|4308|4309|4307|4310|4308|4307|4305|2933
1594904100000|2020-07-16 12:55:00|4310|4308|4308|4307|4313|4312|4307|4306|10920
1594904400000|2020-07-16 13:00:00|4309|4308|4313|4311|4315|4314|4308|4308|13170
1594904700000|2020-07-16 13:05:00|4312|4312|4317|4315|4317|4316|4311|4309|12883
1594905000000|2020-07-16 13:10:00|4316|4316|4317|4315|4319|4318|4316|4315|12145
1594905300000|2020-07-16 13:15:00|4316|4316|4320|4318|4323|4322|4316|4315|164042
1594905600000|2020-07-16 13:20:00|4319|4319|4322|4320|4322|4321|4318|4317|256874
1594905900000|2020-07-16 13:25:00|4321|4319|4318|4316|4322|4320|4317|4316|11165
1594906200000|2020-07-16 13:30:00|4319|4317|4325|4323|4325|4324|4318|4317|35735
1594906500000|2020-07-16 13:35:00|4324|4324|4323|4321|4326|4325|4323|4320|18283
1594906800000|2020-07-16 13:40:00|4324|4322|4323|4321|4325|4324|4317|4315|43119
1594907100000|2020-07-16 13:45:00|4322|4320|4324|4323|4324|4323|4319|4317|10763
1594907400000|2020-07-16 13:50:00|4323|4322|4324|4322|4325|4323|4320|4319|16873
1594907700000|2020-07-16 13:55:00|4323|4323|4326|4325|4328|4327|4323|4322|24706
1594908000000|2020-07-16 14:00:00|4327|4326|4327|4325|4327|4326|4322|4319|13884
1594908300000|2020-07-16 14:05:00|4326|4324|4322|4320|4326|4324|4318|4317|12232
1594908600000|2020-07-16 14:10:00|4321|4319|4316|4314|4321|4320|4315|4313|96009
1594908900000|2020-07-16 14:15:00|4317|4315|4318|4316|4321|4319|4314|4312|18965
1594909200000|2020-07-16 14:20:00|4317|4315|4320|4318|4321|4320|4316|4315|27054
1594909500000|2020-07-16 14:25:00|4321|4319|4326|4325|4327|4325|4317|4316|24105
1594909800000|2020-07-16 14:30:00|4327|4326|4334|4332|4334|4332|4327|4326|16823
1594910100000|2020-07-16 14:35:00|4333|4333|4329|4327|4333|4333|4327|4325|9300
1594910400000|2020-07-16 14:40:00|4330|4328|4325|4324|4331|4329|4325|4324|12912
1594910700000|2020-07-16 14:45:00|4324|4323|4325|4323|4325|4323|4321|4320|12897
1594911000000|2020-07-16 14:50:00|4324|4322|4321|4320|4324|4323|4320|4319|11065
1594911300000|2020-07-16 14:55:00|4322|4319|4316|4314|4322|4319|4314|4313|9762
1594911600000|2020-07-16 15:00:00|4315|4313|4316|4314|4316|4314|4312|4311|17958
1594911900000|2020-07-16 15:05:00|4317|4315|4315|4313|4318|4317|4313|4312|12303
1594912200000|2020-07-16 15:10:00|4316|4314|4321|4319|4321|4319|4315|4314|9246
1594912500000|2020-07-16 15:15:00|4320|4318|4316|4314|4321|4319|4313|4312|14288
1594912800000|2020-07-16 15:20:00|4317|4315|4317|4316|4319|4318|4316|4315|21006
1594913100000|2020-07-16 15:25:00|4318|4315|4308|4305|4319|4318|4307|4305|25406
1594969200000|2020-07-17 07:00:00|4340|4333|4332|4328|4342|4336|4317|4315|19617
1594969500000|2020-07-17 07:05:00|4331|4329|4336|4335|4338|4336|4321|4318|29054
1594969800000|2020-07-17 07:10:00|4337|4336|4345|4343|4349|4347|4336|4335|17129
1594970100000|2020-07-17 07:15:00|4344|4342|4338|4336|4345|4342|4337|4335|6383
1594970400000|2020-07-17 07:20:00|4339|4337|4343|4341|4344|4342|4335|4334|11490
1594970700000|2020-07-17 07:25:00|4342|4342|4344|4343|4345|4344|4342|4340|12147
1594971000000|2020-07-17 07:30:00|4345|4342|4348|4346|4349|4348|4343|4341|9297
1594971300000|2020-07-17 07:35:00|4347|4345|4350|4349|4352|4351|4346|4345|6907
1594971600000|2020-07-17 07:40:00|4351|4350|4348|4346|4352|4350|4346|4345|13752
1594971900000|2020-07-17 07:45:00|4347|4345|4338|4336|4347|4346|4338|4336|8646
1594972200000|2020-07-17 07:50:00|4337|4335|4340|4338|4342|4340|4333|4332|7873
1594972500000|2020-07-17 07:55:00|4341|4337|4336|4334|4341|4340|4336|4334|11415
1594972800000|2020-07-17 08:00:00|4337|4333|4340|4338|4340|4338|4332|4330|24461
1594973100000|2020-07-17 08:05:00|4339|4337|4341|4339|4342|4340|4337|4334|5015
1594973400000|2020-07-17 08:10:00|4342|4340|4348|4347|4349|4348|4342|4340|9809
1594973700000|2020-07-17 08:15:00|4349|4346|4346|4344|4350|4348|4345|4344|7841
1594974000000|2020-07-17 08:20:00|4345|4343|4342|4340|4346|4345|4342|4340|3635
1594974300000|2020-07-17 08:25:00|4341|4341|4340|4338|4342|4341|4340|4338|1894
1594974600000|2020-07-17 08:30:00|4339|4337|4344|4342|4345|4344|4337|4335|10457
1594974900000|2020-07-17 08:35:00|4343|4341|4349|4347|4349|4347|4343|4341|4277
1594975200000|2020-07-17 08:40:00|4348|4346|4345|4343|4348|4347|4345|4343|7927
1594975500000|2020-07-17 08:45:00|4346|4344|4350|4348|4353|4351|4346|4344|12331
1594975800000|2020-07-17 08:50:00|4351|4349|4353|4352|4355|4354|4351|4349|5374
1594976100000|2020-07-17 08:55:00|4352|4351|4354|4352|4355|4353|4350|4349|12666
1594976400000|2020-07-17 09:00:00|4353|4351|4353|4351|4355|4353|4352|4350|12377
1594976700000|2020-07-17 09:05:00|4352|4350|4349|4348|4353|4352|4348|4346|15511
1594977000000|2020-07-17 09:10:00|4348||4348||4348||4348||84
1594977300000|2020-07-17 09:15:00|4361|4358|4364|4362|4365|4363|4358|4357|18995
1594977600000|2020-07-17 09:20:00|4363|4361|4371|4368|4371|4368|4362|4361|7677
1594977900000|2020-07-17 09:25:00|4372|4370|4371|4369|4372|4371|4369|4368|15826
1594978200000|2020-07-17 09:30:00|4370|4368|4371|4369|4372|4371|4369|4367|6136
1594978500000|2020-07-17 09:35:00|4372|4370|4374|4372|4376|4375|4372|4370|7963
1594978800000|2020-07-17 09:40:00|4375|4373|4381|4379|4382|4380|4375|4373|14269
1594979100000|2020-07-17 09:45:00|4380|4380|4379|4378|4383|4381|4379|4378|10404
1594979400000|2020-07-17 09:50:00|4380|4377|4386|4385|4386|4385|4378|4377|11022
1594979700000|2020-07-17 09:55:00|4385|4384|4386|4385|4387|4386|4383|4382|17082
1594980000000|2020-07-17 10:00:00|4387|4384|4376|4374|4387|4384|4375|4373|13948
1594980300000|2020-07-17 10:05:00|4377|4375|4379|4377|4379|4377|4376|4375|6781
1594980600000|2020-07-17 10:10:00|4380|4378|4371|4369|4380|4379|4371|4369|4885
1594980900000|2020-07-17 10:15:00|4370|4368|4369|4367|4371|4370|4368|4366|4637
1594981200000|2020-07-17 10:20:00|4370|4366|4371|4368|4371|4370|4370|4366|1589
1594981500000|2020-07-17 10:25:00|4370|4369|4369|4367|4372|4371|4369|4367|2432
1594981800000|2020-07-17 10:30:00|4368|4366|4367|4366|4368|4367|4366|4365|4572
1594982100000|2020-07-17 10:35:00|4368|4367|4368|4366|4371|4370|4367|4366|2834
1594982400000|2020-07-17 10:40:00|4369|4367|4371|4369|4371|4369|4367|4366|4263
1594982700000|2020-07-17 10:45:00|4372|4370|4370|4368|4373|4371|4370|4368|2833
1594983000000|2020-07-17 10:50:00|4371|4369|4368|4366|4372|4370|4366|4365|18436
1594983300000|2020-07-17 10:55:00|4369|4367|4371|4369|4371|4369|4368|4367|29678
1594983600000|2020-07-17 11:00:00|4372|4371|4367|4366|4373|4371|4367|4366|6583
1594983900000|2020-07-17 11:05:00|4368|4365|4378|4377|4380|4377|4366|4364|27072
1594984200000|2020-07-17 11:10:00|4379|4376|4377|4375|4379|4377|4374|4373|6948
1594984500000|2020-07-17 11:15:00|4376|4376|4375|4374|4377|4376|4375|4373|3652
1594984800000|2020-07-17 11:20:00|4374|4373|4373|4371|4375|4374|4372|4371|6424
1594985100000|2020-07-17 11:25:00|4372|4372|4375|4373|4375|4374|4372|4371|7006
1594985400000|2020-07-17 11:30:00|4374|4374|4374|4372|4375|4374|4373|4372|3203
1594985700000|2020-07-17 11:35:00|4375|4373|4381|4380|4381|4380|4375|4373|6774
1594986000000|2020-07-17 11:40:00|4382|4381|4383|4381|4383|4382|4382|4380|4985
1594986300000|2020-07-17 11:45:00|4382|4382|4385|4383|4385|4383|4382|4381|6983
1594986600000|2020-07-17 11:50:00|4386|4384|4384|4382|4386|4384|4383|4382|2311
1594986900000|2020-07-17 11:55:00|4383|4381|4382|4380|4384|4381|4378|4377|8698
1594987200000|2020-07-17 12:00:00|4381|4379|4384|4382|4385|4383|4379|4378|6850
1594987500000|2020-07-17 12:05:00||4383||4382||4383||4382|1475
1594987800000|2020-07-17 12:10:00|4383|4383|4387|4386|4388|4387|4382|4380|10517
1594988100000|2020-07-17 12:15:00|4386|4385|4383|4382|4386|4385|4383|4381|4073
1594988400000|2020-07-17 12:20:00|4384|4383|4381|4379|4386|4385|4381|4379|4372
1594988700000|2020-07-17 12:25:00|4382|4380|4384|4383|4385|4384|4381|4379|11604
1594989000000|2020-07-17 12:30:00|4385|4384|4384|4383|4386|4384|4383|4382|47720
1594989300000|2020-07-17 12:35:00|4385|4384|4384|4383|4386|4384|4384|4382|10316
1594989600000|2020-07-17 12:40:00|4385|4384|4378|4376|4387|4385|4378|4376|9425
1594989900000|2020-07-17 12:45:00|4377|4375|4378|4376|4378|4376|4376|4374|7372
1594990200000|2020-07-17 12:50:00|4379|4377|4377|4375|4379|4378|4376|4375|4882
1594990500000|2020-07-17 12:55:00|4378|4376|4377|4375|4379|4378|4376|4375|6278
1594990800000|2020-07-17 13:00:00|4376|4374|4374|4373|4378|4377|4373|4372|16101
1594991100000|2020-07-17 13:05:00|4375|4374|4368|4367|4376|4374|4368|4366|11041
1594991400000|2020-07-17 13:10:00|4369|4366|4368|4367|4369|4367|4368|4366|1900
1594991700000|2020-07-17 13:15:00|4367|4366|4369|4368|4370|4368|4366|4365|8804
1594992000000|2020-07-17 13:20:00|4368|4367|4371|4369|4371|4369|4365|4364|9404
1594992300000|2020-07-17 13:25:00|4372|4370|4370|4369|4373|4371|4370|4369|9100
1594992600000|2020-07-17 13:30:00|4371|4370|4369|4367|4373|4371|4366|4364|9177
1594992900000|2020-07-17 13:35:00|4370|4368|4366|4365|4371|4369|4365|4364|7626
1594993200000|2020-07-17 13:40:00|4367|4364|4365|4363|4368|4366|4364|4362|25433
1594993500000|2020-07-17 13:45:00|4366|4364|4367|4365|4369|4367|4363|4361|9618
1594993800000|2020-07-17 13:50:00|4366|4366|4368|4367|4369|4368|4365|4364|24640
1594994100000|2020-07-17 13:55:00|4369|4368|4366|4364|4369|4368|4365|4363|14371
1594994400000|2020-07-17 14:00:00|4365|4363|4368|4366|4369|4367|4360|4359|25821
1594994700000|2020-07-17 14:05:00|4366|4365|4366|4365|4368|4367|4363|4361|20225
1594995000000|2020-07-17 14:10:00|4367|4366|4367|4365|4367|4366|4366|4364|28783
1594995300000|2020-07-17 14:15:00|4368|4366|4368|4366|4372|4371|4367|4366|5527
1594995600000|2020-07-17 14:20:00|4369|4367|4366|4364|4369|4368|4365|4364|11092
1594995900000|2020-07-17 14:25:00|4365|4365|4372|4370|4372|4371|4365|4363|11654
1594996200000|2020-07-17 14:30:00|4371|4369|4372|4370|4372|4371|4369|4368|10749
1594996500000|2020-07-17 14:35:00|4373|4371|4381|4379|4381|4380|4372|4370|18236
1594996800000|2020-07-17 14:40:00|4380|4378|4376|4374|4380|4379|4375|4374|38148
1594997100000|2020-07-17 14:45:00|4375|4373|4373|4371|4377|4376|4373|4371|27563
1594997400000|2020-07-17 14:50:00|4374|4372|4377|4375|4377|4375|4370|4368|49703
1594997700000|2020-07-17 14:55:00|4376|4376|4382|4380|4383|4381|4376|4376|18315
1594998000000|2020-07-17 15:00:00|4381|4381|4387|4385|4387|4386|4381|4380|66576
1594998300000|2020-07-17 15:05:00|4386|4384|4389|4387|4390|4389|4385|4384|18131
1594998600000|2020-07-17 15:10:00|4388|4388|4388|4386|4389|4388|4387|4386|9139
1594998900000|2020-07-17 15:15:00|4387|4385|4385|4383|4387|4386|4384|4383|14920
1594999200000|2020-07-17 15:20:00|4384|4384|4382|4381|4385|4384|4381|4380|29844
1594999500000|2020-07-17 15:25:00|4381|4380|4383|4380|4385|4384|4378|4377|27906
1595228400000|2020-07-20 07:00:00|4390|4384|4374|4370|4398|4390|4366|4363|25739
1595228700000|2020-07-20 07:05:00|4373|4369|4365|4364|4380|4377|4364|4362|28032
1595229000000|2020-07-20 07:10:00|4364|4363|4359|4357|4368|4367|4356|4354|22444
1595229300000|2020-07-20 07:15:00|4358|4356|4350|4348|4359|4357|4347|4346|12184
1595229600000|2020-07-20 07:20:00|4349|4347|4346|4345|4353|4351|4345|4344|23891
1595229900000|2020-07-20 07:25:00|4347|4346|4348|4346|4351|4350|4345|4344|36176
1595230200000|2020-07-20 07:30:00|4349|4348|4349|4347|4350|4348|4339|4337|12865
1595230500000|2020-07-20 07:35:00|4348|4348|4350|4349|4352|4351|4348|4346|13234
1595230800000|2020-07-20 07:40:00|4349|4348|4353|4351|4355|4354|4349|4347|19663
1595231100000|2020-07-20 07:45:00|4352|4350|4347|4346|4354|4352|4347|4345|5630
1595231400000|2020-07-20 07:50:00|4348|4347|4352|4350|4352|4351|4346|4344|12405
1595231700000|2020-07-20 07:55:00|4351|4349|4350|4349|4352|4351|4349|4348|10467
1595232000000|2020-07-20 08:00:00|4351|4350|4350|4348|4353|4352|4350|4348|14877
1595232300000|2020-07-20 08:05:00|4349|4347|4346|4344|4349|4347|4345|4343|7709
1595232600000|2020-07-20 08:10:00|4345|4343|4344|4343|4346|4345|4344|4341|5194
1595232900000|2020-07-20 08:15:00|4345|4344|4347|4346|4348|4347|4344|4343|7519
1595233200000|2020-07-20 08:20:00|4348|4347|4349|4348|4350|4349|4348|4346|4108
1595233500000|2020-07-20 08:25:00|4350|4349|4350|4348|4351|4350|4348|4346|4488
1595233800000|2020-07-20 08:30:00|4349|4347|4352|4351|4352|4351|4346|4345|8595
1595234100000|2020-07-20 08:35:00|4353|4352|4358|4357|4359|4358|4350|4348|11302
1595234400000|2020-07-20 08:40:00|4359|4358|4372|4371|4374|4373|4358|4358|13379
1595234700000|2020-07-20 08:45:00|4373|4370|4373|4371|4378|4377|4371|4369|15465
1595235000000|2020-07-20 08:50:00|4372|4370|4373|4371|4373|4371|4368|4367|8825
1595235300000|2020-07-20 08:55:00|4372|4370|4376|4374|4377|4376|4371|4370|7332
1595235600000|2020-07-20 09:00:00|4377|4375|4376|4374|4384|4382|4376|4374|10741
1595235900000|2020-07-20 09:05:00|4375|4373|4379|4377|4379|4377|4373|4372|9613
1595236200000|2020-07-20 09:10:00|4378|4378|4385|4383|4386|4383|4378|4377|9521
1595236500000|2020-07-20 09:15:00|4384|4382|4374|4373|4384|4382|4372|4371|12412
1595236800000|2020-07-20 09:20:00|4373|4372|4376|4374|4376|4375|4373|4371|6263
1595237100000|2020-07-20 09:25:00|4375|4373|4374|4372|4378|4376|4373|4372|6128
1595237400000|2020-07-20 09:30:00|4373|4373|4371|4370|4374|4373|4371|4369|4441
1595237700000|2020-07-20 09:35:00|4372|4371|4375|4374|4376|4374|4371|4370|8747
1595238000000|2020-07-20 09:40:00|4376|4375|4382|4381|4385|4383|4376|4375|11675
1595238300000|2020-07-20 09:45:00|4381|4380|4381|4379|4381|4380|4377|4376|3342
1595238600000|2020-07-20 09:50:00|4382|4380|4379|4377|4382|4381|4378|4376|2737
1595238900000|2020-07-20 09:55:00|4378|4378|4378|4376|4379|4378|4377|4376|3782
1595239200000|2020-07-20 10:00:00|4379|4377|4375|4373|4379|4377|4374|4373|5764
1595239500000|2020-07-20 10:05:00|4373|4374|4370|4368|4373|4374|4370|4368|2755
1595239800000|2020-07-20 10:10:00|4371|4369|4372|4370|4373|4371|4370|4369|2325
1595240100000|2020-07-20 10:15:00|4373|4371|4365|4363|4373|4372|4365|4363|4618
1595240400000|2020-07-20 10:20:00|4364|4364|4367|4365|4368|4367|4364|4364|6255
1595240700000|2020-07-20 10:25:00|4368|4366|4363|4361|4368|4367|4362|4360|5611
1595241000000|2020-07-20 10:30:00|4362|4360|4361|4359|4363|4361|4360|4357|7461
1595241300000|2020-07-20 10:35:00|4360|4358|4359|4358|4360|4358|4356|4355|8225
1595241600000|2020-07-20 10:40:00|4360|4359|4357|4356|4360|4359|4357|4356|4811
1595241900000|2020-07-20 10:45:00|4356|4355|4358|4356|4358|4356|4356|4355|4223
1595242200000|2020-07-20 10:50:00|4357|4355|4352|4351|4358|4356|4352|4351|3919
1595242500000|2020-07-20 10:55:00|4353|4352|4356|4354|4357|4356|4353|4352|7556
1595242800000|2020-07-20 11:00:00|4357|4355|4357|4355|4358|4357|4355|4354|3356
1595243100000|2020-07-20 11:05:00|4356|4354|4357|4356|4357|4356|4356|4354|971
1595243400000|2020-07-20 11:10:00|4356|4355|4357|4355|4361|4359|4355|4354|6801
1595243700000|2020-07-20 11:15:00|4358|4356|4357|4355|4358|4357|4354|4353|3803
1595244000000|2020-07-20 11:20:00|4358|4356|4361|4359|4361|4360|4356|4355|9812
1595244300000|2020-07-20 11:25:00|4362|4360|4361|4360|4362|4361|4360|4359|1667
1595244600000|2020-07-20 11:30:00|4360|4359|4358|4356|4360|4359|4354|4353|6949
1595244900000|2020-07-20 11:35:00|4359|4357|4361|4359|4361|4360|4359|4357|4362
1595245200000|2020-07-20 11:40:00|4362|4360|4362|4360|4364|4363|4360|4359|7250
1595245500000|2020-07-20 11:45:00|4363|4361|4364|4362|4364|4363|4363|4361|3695
1595245800000|2020-07-20 11:50:00|4365|4363|4364|4362|4368|4366|4362|4361|4496
1595246100000|2020-07-20 11:55:00|4363|4361|4358|4356|4364|4362|4358|4356|3703
1595246400000|2020-07-20 12:00:00|4357|4355|4359|4357|4359|4358|4356|4355|7221
1595246700000|2020-07-20 12:05:00|4360|4358|4359|4357|4361|4360|4359|4357|5175
1595247000000|2020-07-20 12:10:00|4360|4358|4358|4357|4362|4361|4358|4356|6585
1595247300000|2020-07-20 12:15:00|4357|4356|4358|4356|4359|4357|4355|4353|6600
1595247600000|2020-07-20 12:20:00|4357|4355|4357|4355|4358|4356|4355|4353|3727
1595247900000|2020-07-20 12:25:00|4356|4354|4356|4354|4356|4355|4354|4353|4441
1595248200000|2020-07-20 12:30:00|4355|4355|4355|4354|4357|4356|4354|4353|7459
1595248500000|2020-07-20 12:35:00|4354|4353|4357|4355|4357|4355|4354|4352|3034
1595248800000|2020-07-20 12:40:00|4358|4356|4353|4351|4358|4357|4353|4351|11576
1595249100000|2020-07-20 12:45:00|4352|4350|4353|4352|4353|4352|4351|4350|19535
1595249400000|2020-07-20 12:50:00|4352|4351|4360|4358|4360|4359|4351|4349|8034
1595249700000|2020-07-20 12:55:00|4359|4357|4361|4359|4365|4362|4359|4357|5632
1595250000000|2020-07-20 13:00:00|4362|4360|4358|4356|4362|4361|4356|4354|5224
1595250300000|2020-07-20 13:05:00|4357|4355|4356|4355|4357|4355|4355|4353|2345
1595250600000|2020-07-20 13:10:00|4355|4354|4357|4355|4358|4356|4352|4351|6584
1595250900000|2020-07-20 13:15:00|4356|4356|4358|4356|4358|4357|4356|4355|9980
1595251200000|2020-07-20 13:20:00|4359|4357|4364|4362|4364|4363|4359|4356|16647
1595251500000|2020-07-20 13:25:00|4363|4363|4363|4362|4364|4363|4361|4360|15190
1595251800000|2020-07-20 13:30:00|4364|4363|4367|4365|4374|4373|4360|4359|46807
1595252100000|2020-07-20 13:35:00|4368|4366|4363|4361|4369|4368|4362|4361|37951
1595252400000|2020-07-20 13:40:00|4364|4362|4357|4355|4365|4364|4356|4355|29452
1595252700000|2020-07-20 13:45:00|4356|4354|4356|4355|4358|4356|4349|4348|36851
1595253000000|2020-07-20 13:50:00|4357|4354|4359|4357|4364|4362|4354|4352|24409
1595253300000|2020-07-20 13:55:00|4358|4356|4353|4352|4359|4358|4350|4348|18877
1595253600000|2020-07-20 14:00:00|4352|4351|4354|4352|4356|4355|4350|4348|20933
1595253900000|2020-07-20 14:05:00|4355|4353|4351|4349|4355|4354|4347|4346|20638
1595254200000|2020-07-20 14:10:00|4350|4348|4351|4349|4351|4350|4346|4345|31915
1595254500000|2020-07-20 14:15:00|4350|4348|4351|4349|4352|4351|4346|4344|11469
1595254800000|2020-07-20 14:20:00|4352|4350|4355|4353|4356|4355|4351|4350|11398
1595255100000|2020-07-20 14:25:00|4354|4352|4355|4353|4355|4354|4351|4350|11908
1595255400000|2020-07-20 14:30:00|4354|4352|4356|4354|4356|4355|4352|4351|9839
1595255700000|2020-07-20 14:35:00|4357|4355|4356|4355|4357|4356|4354|4353|14556
1595256000000|2020-07-20 14:40:00|4355|4354|4351|4350|4357|4356|4349|4348|14848
1595256300000|2020-07-20 14:45:00|4350|4349|4349|4347|4352|4351|4347|4345|16689
1595256600000|2020-07-20 14:50:00|4348|4346|4340|4339|4348|4346|4340|4339|15012
1595256900000|2020-07-20 14:55:00|4339|4338|4341|4339|4344|4343|4339|4338|11470
1595257200000|2020-07-20 15:00:00|4340|4338|4344|4342|4344|4343|4339|4337|24115
1595257500000|2020-07-20 15:05:00|4345|4343|4343|4341|4345|4344|4342|4341|12444
1595257800000|2020-07-20 15:10:00|4344|4342|4343|4341|4346|4345|4342|4341|11841
1595258100000|2020-07-20 15:15:00|4342|4340|4340|4339|4345|4343|4339|4338|23965
1595258400000|2020-07-20 15:20:00|4341|4340|4336|4335|4342|4341|4334|4332|28023
1595258700000|2020-07-20 15:25:00|4337|4336|4340|4338|4341|4339|4336|4335|49728
1595314800000|2020-07-21 07:00:00|4346|4337|4328|4325|4346|4337|4320|4316|31217
1595315100000|2020-07-21 07:05:00|4327|4324|4336|4332|4346|4342|4322|4319|19375
1595315400000|2020-07-21 07:10:00|4337|4333|4336|4334|4340|4336|4329|4327|12530
1595315700000|2020-07-21 07:15:00|4335|4335|4326|4324|4340|4338|4320|4319|13116
1595316000000|2020-07-21 07:20:00|4325|4323|4319|4316|4326|4324|4315|4313|6890
1595316300000|2020-07-21 07:25:00|4320|4317|4318|4316|4321|4320|4315|4312|15232
1595316600000|2020-07-21 07:30:00|4319|4317|4317|4314|4320|4318|4309|4308|15468
1595316900000|2020-07-21 07:35:00|4318|4315|4322|4320|4322|4320|4313|4311|9706
1595317200000|2020-07-21 07:40:00|4321|4319|4323|4321|4323|4321|4315|4313|8288
1595317500000|2020-07-21 07:45:00|4324|4322|4328|4325|4334|4332|4324|4322|9324
1595317800000|2020-07-21 07:50:00|4329|4326|4328|4326|4330|4328|4324|4322|11498
1595318100000|2020-07-21 07:55:00|4329|4327|4331|4329|4331|4330|4325|4324|7963
1595318400000|2020-07-21 08:00:00|4330|4328|4319|4317|4330|4330|4317|4315|8140
1595318700000|2020-07-21 08:05:00|4320|4318|4325|4323|4325|4324|4319|4317|5845
1595319000000|2020-07-21 08:10:00|4326|4324|4319|4317|4329|4328|4318|4317|15246
1595319300000|2020-07-21 08:15:00|4318|4316|4323|4321|4324|4323|4317|4316|7878
1595319600000|2020-07-21 08:20:00|4324|4322|4327|4325|4328|4325|4321|4319|6968
1595319900000|2020-07-21 08:25:00|4328|4326|4328|4326|4331|4329|4326|4325|8227
1595320200000|2020-07-21 08:30:00|4327|4325|4324|4322|4329|4327|4323|4321|7631
1595320500000|2020-07-21 08:35:00|4325|4323|4328|4325|4330|4328|4323|4322|7567
1595320800000|2020-07-21 08:40:00|4327|4326|4331|4328|4334|4332|4327|4326|8048
1595321100000|2020-07-21 08:45:00|4330|4329|4334|4332|4335|4333|4329|4328|6232
1595321400000|2020-07-21 08:50:00|4335|4333|4331|4329|4337|4334|4331|4329|5613
1595321700000|2020-07-21 08:55:00|4330|4328|4328|4325|4330|4329|4327|4325|3448
1595322000000|2020-07-21 09:00:00|4327|4326|4328|4326|4329|4327|4324|4322|5695
1595322300000|2020-07-21 09:05:00|4327|4325|4331|4329|4332|4330|4325|4323|5713
1595322600000|2020-07-21 09:10:00|4330|4328|4325|4323|4331|4329|4325|4323|6724
1595322900000|2020-07-21 09:15:00|4326|4324|4324|4321|4329|4327|4323|4321|7565
1595323200000|2020-07-21 09:20:00|4325|4322|4327|4325|4327|4326|4324|4322|3868
1595323500000|2020-07-21 09:25:00|4326|4324|4329|4327|4330|4328|4325|4323|4955
1595323800000|2020-07-21 09:30:00|4330|4328|4330|4328|4332|4331|4328|4326|6049
1595324100000|2020-07-21 09:35:00|4331|4329|4332|4330|4333|4330|4329|4328|5017
1595324400000|2020-07-21 09:40:00|4333|4331|4338|4336|4338|4336|4333|4331|4541
1595324700000|2020-07-21 09:45:00|4339|4335|4337|4335|4339|4336|4335|4333|1315
1595325000000|2020-07-21 09:50:00|4336|4334|4335|4333|4339|4337|4335|4333|6816
1595325300000|2020-07-21 09:55:00|4334|4332|4331|4328|4334|4332|4330|4328|2472
1595325600000|2020-07-21 10:00:00|4332|4329|4329|4327|4333|4331|4328|4326|5945
1595325900000|2020-07-21 10:05:00|4330|4328|4332|4330|4332|4330|4328|4326|4039
1595326200000|2020-07-21 10:10:00|4331|4329|4335|4333|4337|4335|4328|4327|15556
1595326500000|2020-07-21 10:15:00|4334|4332|4340|4338|4340|4339|4334|4332|3901
1595326800000|2020-07-21 10:20:00|4339|4337|4339|4337|4339|4338|4338|4336|2046
1595327100000|2020-07-21 10:25:00|4338|4336|4340|4338|4340|4338|4337|4336|3875
1595327400000|2020-07-21 10:30:00|4341|4339|4340|4338|4341|4340|4339|4338|2183
1595327700000|2020-07-21 10:35:00|4339|4339|4338|4337|4341|4340|4337|4336|5496
1595328000000|2020-07-21 10:40:00|4339|4338|4347|4345|4347|4345|4338|4337|22569
1595328300000|2020-07-21 10:45:00|4346|4346|4352|4351|4352|4351|4345|4344|7034
1595328600000|2020-07-21 10:50:00|4353|4350|4355|4353|4355|4353|4349|4348|11405
1595328900000|2020-07-21 10:55:00|4354|4354|4352|4350|4355|4354|4352|4350|4983
1595329200000|2020-07-21 11:00:00|4351|4349|4359|4358|4360|4358|4351|4349|8156
1595329500000|2020-07-21 11:05:00|4360|4357|4361|4360|4363|4361|4355|4354|8590
1595329800000|2020-07-21 11:10:00|4362|4361|4364|4362|4365|4364|4361|4360|5187
1595330100000|2020-07-21 11:15:00|4363|4363|4361|4359|4365|4363|4360|4358|5714
1595330400000|2020-07-21 11:20:00|4362|4360|4366|4365|4367|4365|4362|4359|8295
1595330700000|2020-07-21 11:25:00|4365|4364|4372|4371|4372|4371|4365|4363|18100
1595331000000|2020-07-21 11:30:00|4373|4370|4375|4373|4375|4374|4372|4370|16692
1595331300000|2020-07-21 11:35:00|4376|4374|4376|4374|4377|4376|4375|4374|11308
1595331600000|2020-07-21 11:40:00|4375|4373|4373|4372|4375|4373|4371|4370|13151
1595331900000|2020-07-21 11:45:00|4374|4371|4374|4372|4377|4375|4373|4371|15869
1595332200000|2020-07-21 11:50:00|4373|4371|4375|4373|4375|4373|4372|4370|4430
1595332500000|2020-07-21 11:55:00|4374|4374|4377|4375|4378|4375|4374|4373|1200036
1595332800000|2020-07-21 12:00:00|4378|4376|4377|4375|4380|4378|4376|4375|2849
1595333100000|2020-07-21 12:05:00|4378|4374|4378|4377|4378|4377|4375|4374|9560
1595333400000|2020-07-21 12:10:00|4377|4376|4380|4378|4380|4379|4377|4376|27380
1595333700000|2020-07-21 12:15:00|4381|4379|4383|4382|4384|4382|4379|4378|21970
1595334000000|2020-07-21 12:20:00|4382|4381|4382|4380|4383|4382|4378|4377|22009
1595334300000|2020-07-21 12:25:00|4381|4379|4374|4373|4383|4382|4374|4373|9585
1595334600000|2020-07-21 12:30:00|4372|4372|4375|4374|4375|4374|4372|4371|6816
1595334900000|2020-07-21 12:35:00|4374|4373|4371|4370|4377|4376|4371|4370|33320
1595335200000|2020-07-21 12:40:00|4372|4371|4370|4368|4374|4372|4369|4368|2657
1595335500000|2020-07-21 12:45:00|4369|4367|4366|4365|4369|4367|4363|4361|7869
1595335800000|2020-07-21 12:50:00|4365|4364|4365|4363|4365|4365|4361|4360|7612
1595336100000|2020-07-21 12:55:00|4366|4364|4367|4366|4368|4366|4364|4363|40867
1595336400000|2020-07-21 13:00:00|4366|4365|4365|4363|4367|4365|4363|4361|22159
1595336700000|2020-07-21 13:05:00|4364|4364|4362|4361|4366|4364|4359|4358|11023
1595337000000|2020-07-21 13:10:00|4361|4360|4362|4361|4363|4362|4360|4359|7852
1595337300000|2020-07-21 13:15:00|4361|4360|4366|4365|4366|4365|4361|4359|10084
1595337600000|2020-07-21 13:20:00|4367|4366|4371|4370|4371|4370|4366|4364|9819
1595337900000|2020-07-21 13:25:00|4370|4369|4372|4371|4372|4371|4369|4368|29389
1595338200000|2020-07-21 13:30:00|4371|4370|4367|4366|4372|4371|4364|4363|30550
1595338500000|2020-07-21 13:35:00|4368|4365|4369|4367|4369|4368|4364|4363|16507
1595338800000|2020-07-21 13:40:00|4370|4368|4368|4367|4372|4371|4366|4365|15830
1595339100000|2020-07-21 13:45:00|4369|4368|4371|4370|4374|4373|4366|4365|55370
1595339400000|2020-07-21 13:50:00|4372|4371|4376|4375|4377|4375|4371|4370|48869
1595339700000|2020-07-21 13:55:00|4375|4374|4377|4376|4379|4378|4374|4373|19256
1595340000000|2020-07-21 14:00:00|4378|4377|4381|4379|4381|4379|4374|4373|20510
1595340300000|2020-07-21 14:05:00|4380|4378|4374|4372|4380|4379|4372|4371|13460
1595340600000|2020-07-21 14:10:00|4373|4373|4368|4367|4377|4376|4367|4366|48827
1595340900000|2020-07-21 14:15:00|4367|4366|4366|4364|4368|4366|4363|4362|23388
1595341200000|2020-07-21 14:20:00|4365|4363|4365|4364|4369|4367|4363|4362|18398
1595341500000|2020-07-21 14:25:00|4364|4363|4353|4352|4365|4364|4351|4350|17372
1595341800000|2020-07-21 14:30:00|4352|4351|4347|4346|4356|4355|4347|4345|33476
1595342100000|2020-07-21 14:35:00|4346|4345|4350|4349|4353|4351|4346|4345|24379
1595342400000|2020-07-21 14:40:00|4351|4350|4353|4352|4354|4353|4349|4348|22684
1595342700000|2020-07-21 14:45:00|4354|4353|4360|4359|4361|4360|4353|4352|11681
1595343000000|2020-07-21 14:50:00|4361|4358|4360|4358|4362|4361|4359|4358|14843
1595343300000|2020-07-21 14:55:00|4359|4357|4354|4353|4361|4360|4353|4351|35051
1595343600000|2020-07-21 15:00:00|4353|4352|4351|4350|4355|4354|4350|4349|71170
1595343900000|2020-07-21 15:05:00|4350|4349|4348|4347|4352|4351|4348|4347|34127
1595344200000|2020-07-21 15:10:00|4349|4348|4344|4343|4351|4350|4343|4342|25046
1595344500000|2020-07-21 15:15:00|4343|4342|4344|4343|4346|4345|4342|4341|21052
1595344800000|2020-07-21 15:20:00|4343|4342|4343|4342|4343|4342|4341|4340|15341
1595345100000|2020-07-21 15:25:00|4344|4343|4347|4345|4348|4345|4339|4338|38637
1595401200000|2020-07-22 07:00:00|4337|4328|4335|4333|4355|4349|4330|4326|35139
1595401500000|2020-07-22 07:05:00|4336|4334|4334|4333|4348|4346|4331|4329|38306
1595401800000|2020-07-22 07:10:00|4333|4332|4340|4338|4340|4339|4329|4327|18010
1595402100000|2020-07-22 07:15:00|4339|4339|4341|4340|4343|4341|4335|4334|19767
1595402400000|2020-07-22 07:20:00|4342|4339|4354|4353|4355|4354|4340|4338|13901
1595402700000|2020-07-22 07:25:00|4355|4354|4356|4354|4358|4357|4351|4350|22694
1595403000000|2020-07-22 07:30:00|4355|4355|4359|4357|4359|4358|4355|4353|17691
1595403300000|2020-07-22 07:35:00|4358|4356|4350|4349|4358|4356|4346|4345|33052
1595403600000|2020-07-22 07:40:00|4348|4348|4342|4340|4349|4348|4341|4339|10869
1595403900000|2020-07-22 07:45:00|4341|4339|4344|4343|4345|4343|4339|4337|15474
1595404200000|2020-07-22 07:50:00|4343|4342|4343|4341|4346|4344|4337|4336|9617
1595404500000|2020-07-22 07:55:00|4342|4342|4343|4342|4349|4347|4340|4339|13279
1595404800000|2020-07-22 08:00:00|4342|4341|4338|4336|4346|4344|4336|4334|13901
1595405100000|2020-07-22 08:05:00|4337|4335|4344|4342|4344|4342|4336|4334|11356
1595405400000|2020-07-22 08:10:00|4343|4341|4349|4347|4349|4347|4338|4337|10838
1595405700000|2020-07-22 08:15:00|4348|4346|4338|4336|4348|4347|4338|4336|23174
1595406000000|2020-07-22 08:20:00|4339|4337|4338|4335|4341|4339|4336|4335|8292
1595406300000|2020-07-22 08:25:00|4337|4336|4338|4337|4340|4339|4336|4335|9288
1595406600000|2020-07-22 08:30:00|4337|4336|4344|4343|4346|4344|4337|4336|22043
1595406900000|2020-07-22 08:35:00|4345|4342|4341|4339|4345|4342|4339|4338|22067
1595407200000|2020-07-22 08:40:00|4340|4338|4340|4339|4343|4341|4339|4337|14610
1595407500000|2020-07-22 08:45:00|4339|4338|4339|4337|4343|4341|4339|4337|32970
1595407800000|2020-07-22 08:50:00|4338|4336|4336|4335|4339|4337|4333|4332|5517
1595408100000|2020-07-22 08:55:00|4337|4336|4334|4332|4339|4338|4334|4332|24039
1595408400000|2020-07-22 09:00:00|4335|4333|4337|4336|4337|4336|4334|4333|10403
1595408700000|2020-07-22 09:05:00|4336|4335|4335|4334|4338|4337|4335|4334|10227
1595409000000|2020-07-22 09:10:00|4334|4333|4333|4332|4337|4335|4333|4332|22408
1595409300000|2020-07-22 09:15:00|4334|4333|4338|4337|4338|4337|4333|4332|24620
1595409600000|2020-07-22 09:20:00|4339|4338|4340|4339|4342|4340|4337|4336|25836
1595409900000|2020-07-22 09:25:00|4341|4340|4337|4336|4341|4340|4337|4336|9269
1595410200000|2020-07-22 09:30:00|4336|4335|4341|4340|4341|4340|4336|4335|10763
1595410500000|2020-07-22 09:35:00|4342|4339|4339|4337|4342|4340|4338|4337|14317
1595410800000|2020-07-22 09:40:00|4340|4338|4341|4340|4341|4340|4337|4336|11525
1595411100000|2020-07-22 09:45:00|4342|4341|4347|4346|4347|4346|4341|4340|14991
1595411400000|2020-07-22 09:50:00|4348|4345|4351|4350|4353|4351|4347|4345|61173
1595411700000|2020-07-22 09:55:00|4350|4349|4347|4346|4351|4350|4344|4343|25921
1595412000000|2020-07-22 10:00:00|4346|4345|4346|4345|4348|4347|4346|4345|10452
1595412300000|2020-07-22 10:05:00|4345|4344|4353|4351|4353|4351|4342|4341|48938
1595412600000|2020-07-22 10:10:00|4354|4352|4351|4350|4354|4353|4350|4349|14482
1595412900000|2020-07-22 10:15:00|4352|4351|4357|4355|4357|4355|4351|4350|7476
1595413200000|2020-07-22 10:20:00|4356|4354|4357|4356|4358|4357|4355|4354|13802
1595413500000|2020-07-22 10:25:00|4358|4357|4353|4352|4359|4358|4353|4352|11897
1595413800000|2020-07-22 10:30:00|4354|4351|4351|4350|4354|4353|4351|4350|5158
1595414100000|2020-07-22 10:35:00|4350|4349|4349|4348|4351|4350|4348|4347|19155
1595414400000|2020-07-22 10:40:00|4350|4347|4351|4350|4352|4351|4348|4347|23238
1595414700000|2020-07-22 10:45:00|4352|4351|4350|4349|4352|4351|4348|4347|26087
1595415000000|2020-07-22 10:50:00|4351|4350|4350|4349|4352|4351|4348|4347|5759
1595415300000|2020-07-22 10:55:00|4351|4348|4350|4349|4351|4350|4350|4348|5511
1595415600000|2020-07-22 11:00:00|4349|4348|4349|4347|4350|4349|4348|4346|4823
1595415900000|2020-07-22 11:05:00|4348|4346|4346|4345|4348|4347|4344|4343|6215
1595416200000|2020-07-22 11:10:00|4347|4346|4350|4349|4351|4349|4347|4346|7719
1595416500000|2020-07-22 11:15:00|4351|4350|4351|4350|4352|4351|4350|4349|5970
1595416800000|2020-07-22 11:20:00|4352|4351|4352|4351|4353|4351|4351|4350|16790
1595417100000|2020-07-22 11:25:00|4353|4352|4352|4351|4353|4352|4351|4350|10437
1595417400000|2020-07-22 11:30:00|4351|4350|4351|4350|4352|4351|4350|4349|10508
1595417700000|2020-07-22 11:35:00|4352|4351|4352|4351|4353|4351|4351|4350|2760
1595418000000|2020-07-22 11:40:00|4353|4352|4355|4354|4356|4355|4352|4351|8170
1595418300000|2020-07-22 11:45:00|4356|4355|4358|4356|4359|4358|4355|4355|18435
1595418600000|2020-07-22 11:50:00|4357|4357|4359|4357|4359|4358|4356|4355|15442
1595418900000|2020-07-22 11:55:00|4358|4358|4357|4356|4360|4358|4357|4356|5393
1595419200000|2020-07-22 12:00:00|4358|4357|4357|4355|4358|4357|4353|4351|17419
1595419500000|2020-07-22 12:05:00|4356|4356|4359|4357|4360|4359|4356|4355|15728
1595419800000|2020-07-22 12:10:00|4358|4356|4359|4358|4360|4359|4357|4356|14978
1595420100000|2020-07-22 12:15:00|4360|4359|4357|4356|4360|4359|4355|4354|21550
1595420400000|2020-07-22 12:20:00|4356|4355|4356|4355|4357|4355|4355|4353|26716
1595420700000|2020-07-22 12:25:00|4357|4356|4359|4358|4360|4358|4356|4355|24012
1595421000000|2020-07-22 12:30:00|4358|4357|4362|4360|4364|4363|4358|4357|13875
1595421300000|2020-07-22 12:35:00|4361|4361|4365|4364|4365|4364|4360|4359|12633
1595421600000|2020-07-22 12:40:00|4364|4363|4364|4363|4365|4364|4363|4362|13816
1595421900000|2020-07-22 12:45:00|4365|4364|4363|4362|4365|4364|4363|4362|13611
1595422200000|2020-07-22 12:50:00|4364|4363|4366|4365|4368|4367|4364|4363|16054
1595422500000|2020-07-22 12:55:00|4365|4364|4363|4362|4365|4364|4363|4362|9075
1595422800000|2020-07-22 13:00:00|4362|4361|4370|4369|4370|4369|4362|4361|75381
1595423100000|2020-07-22 13:05:00|4371|4370|4369|4368|4375|4374|4369|4368|57329
1595423400000|2020-07-22 13:10:00|4370|4369|4365|4364|4370|4369|4365|4364|23274
1595423700000|2020-07-22 13:15:00|4366|4365|4361|4359|4369|4368|4361|4359|25501
1595424000000|2020-07-22 13:20:00|4360|4360|4351|4350|4361|4360|4348|4347|35443
1595424300000|2020-07-22 13:25:00|4350|4349|4350|4349|4352|4351|4347|4345|36302
1595424600000|2020-07-22 13:30:00|4349|4348|4347|4346|4354|4353|4343|4342|48093
1595424900000|2020-07-22 13:35:00|4348|4347|4346|4345|4352|4351|4345|4343|41607
1595425200000|2020-07-22 13:40:00|4345|4344|4337|4336|4346|4344|4335|4333|37889
1595425500000|2020-07-22 13:45:00|4338|4335|4338|4337|4338|4337|4332|4331|44058
1595425800000|2020-07-22 13:50:00|4339|4338|4347|4345|4349|4348|4336|4335|34353
1595426100000|2020-07-22 13:55:00|4346|4344|4340|4339|4346|4345|4339|4338|37557
1595426400000|2020-07-22 14:00:00|4339|4338|4329|4328|4340|4339|4327|4326|32294
1595426700000|2020-07-22 14:05:00|4330|4329|4328|4327|4330|4329|4322|4321|24864
1595427000000|2020-07-22 14:10:00|4329|4328|4327|4326|4329|4328|4325|4324|9371
1595427300000|2020-07-22 14:15:00|4326|4325|4332|4331|4332|4331|4322|4321|19955
1595427600000|2020-07-22 14:20:00|4333|4332|4329|4328|4335|4333|4328|4327|19557
1595427900000|2020-07-22 14:25:00|4328|4327|4324|4323|4331|4330|4324|4323|15163
1595428200000|2020-07-22 14:30:00|4325|4324|4317|4316|4328|4327|4317|4316|24953
1595428500000|2020-07-22 14:35:00|4318|4317|4322|4320|4322|4321|4317|4316|14470
1595428800000|2020-07-22 14:40:00|4321|4319|4319|4318|4322|4320|4318|4316|25378
1595429100000|2020-07-22 14:45:00|4320|4319|4320|4319|4321|4320|4316|4315|30925
1595429400000|2020-07-22 14:50:00|4319|4318|4313|4312|4320|4319|4313|4312|20404
1595429700000|2020-07-22 14:55:00|4314|4313|4312|4311|4315|4314|4311|4310|34426
1595430000000|2020-07-22 15:00:00|4311|4310|4308|4307|4313|4311|4308|4307|29584
1595430300000|2020-07-22 15:05:00|4309|4308|4309|4308|4311|4310|4307|4306|56796
1595430600000|2020-07-22 15:10:00|4308|4307|4300|4299|4308|4307|4300|4299|36803
1595430900000|2020-07-22 15:15:00|4301|4298|4303|4302|4304|4303|4299|4298|43220
1595431200000|2020-07-22 15:20:00|4304|4303|4308|4307|4308|4307|4303|4302|31341
1595431500000|2020-07-22 15:25:00|4309|4308|4310|4308|4312|4311|4306|4305|63197
1595487900000|2020-07-23 07:05:00|4620|4598|4650|4641|4708|4700|4609|4598|221012
1595488200000|2020-07-23 07:10:00|4649|4640|4618|4610|4656|4650|4611|4610|111643
1595488500000|2020-07-23 07:15:00|4622|4611|4600|4597|4624|4620|4593|4589|91478
1595488800000|2020-07-23 07:20:00|4601|4598|4636|4634|4637|4634|4597|4596|66828
1595489100000|2020-07-23 07:25:00|4635|4633|4617|4613|4650|4646|4613|4608|188630
1595489400000|2020-07-23 07:30:00|4619|4614|4641|4638|4650|4646|4618|4614|47874
1595489700000|2020-07-23 07:35:00|4640|4639|4634|4632|4650|4648|4623|4618|39406
1595490000000|2020-07-23 07:40:00|4633|4631|4670|4668|4678|4676|4633|4631|119561
1595490300000|2020-07-23 07:45:00|4669|4667|4646|4644|4670|4668|4639|4635|39607
1595490600000|2020-07-23 07:50:00|4645|4643|4662|4660|4668|4666|4644|4643|45094
1595490900000|2020-07-23 07:55:00|4661|4659|4669|4666|4671|4669|4650|4648|41376
1595491200000|2020-07-23 08:00:00|4670|4667|4678|4675|4679|4676|4665|4663|46562
1595491500000|2020-07-23 08:05:00|4679|4676|4688|4686|4696|4693|4678|4676|63763
1595491800000|2020-07-23 08:10:00|4689|4687|4689|4687|4694|4692|4679|4677|62188
1595492100000|2020-07-23 08:15:00|4690|4688|4671|4668|4690|4688|4670|4667|53514
1595492400000|2020-07-23 08:20:00|4670|4667|4669|4667|4678|4676|4666|4665|45559
1595492700000|2020-07-23 08:25:00|4668|4666|4657|4655|4676|4674|4655|4651|61986
1595493000000|2020-07-23 08:30:00|4656|4654|4675|4673|4678|4675|4649|4646|30391
1595493300000|2020-07-23 08:35:00|4674|4672|4677|4675|4682|4680|4670|4668|38024
1595493600000|2020-07-23 08:40:00|4678|4676|4679|4677|4683|4681|4671|4670|30815
1595493900000|2020-07-23 08:45:00|4680|4678|4664|4661|4680|4678|4664|4660|28412
1595494200000|2020-07-23 08:50:00|4663|4660|4647|4645|4663|4662|4647|4645|35944
1595494500000|2020-07-23 08:55:00|4646|4644|4636|4634|4646|4644|4634|4632|28901
1595494800000|2020-07-23 09:00:00|4637|4635|4642|4640|4649|4647|4637|4635|62548
1595495100000|2020-07-23 09:05:00|4643|4641|4649|4647|4649|4647|4639|4637|30423
1595495400000|2020-07-23 09:10:00|4650|4648|4642|4640|4656|4654|4640|4637|26287
1595495700000|2020-07-23 09:15:00|4641|4639|4638|4636|4641|4639|4635|4632|25629
1595496000000|2020-07-23 09:20:00|4639|4637|4651|4650|4655|4653|4639|4637|34876
1595496300000|2020-07-23 09:25:00|4652|4649|4664|4661|4667|4664|4652|4649|19094
1595496600000|2020-07-23 09:30:00|4665|4662|4666|4662|4670|4668|4654|4652|35266
1595496900000|2020-07-23 09:35:00|4667|4663|4664|4662|4670|4668|4661|4659|29443
1595497200000|2020-07-23 09:40:00|4665|4663|4656|4654|4666|4665|4650|4648|17535
1595497500000|2020-07-23 09:45:00|4657|4655|4663|4661|4665|4663|4657|4655|13190
1595497800000|2020-07-23 09:50:00|4662|4662|4669|4668|4675|4672|4662|4661|16662
1595498100000|2020-07-23 09:55:00|4668|4667|4674|4673|4678|4675|4664|4662|162383
1595498400000|2020-07-23 10:00:00|4673|4672|4680|4677|4680|4677|4669|4667|40237
1595498700000|2020-07-23 10:05:00|4681|4678|4675|4672|4682|4680|4673|4672|11506
1595499000000|2020-07-23 10:10:00|4676|4673|4681|4679|4686|4684|4675|4673|30034
1595499300000|2020-07-23 10:15:00|4680|4678|4677|4675|4681|4679|4674|4673|17446
1595499600000|2020-07-23 10:20:00|4678|4676|4670|4669|4678|4676|4670|4669|8637
1595499900000|2020-07-23 10:25:00|4669|4668|4676|4674|4677|4676|4669|4667|11099
1595500200000|2020-07-23 10:30:00|4675|4673|4675|4673|4678|4677|4671|4669|24168
1595500500000|2020-07-23 10:35:00|4674|4672|4674|4671|4680|4678|4671|4670|12816
1595500800000|2020-07-23 10:40:00|4673|4672|4676|4675|4679|4677|4672|4671|10247
1595501100000|2020-07-23 10:45:00|4677|4674|4682|4680|4686|4684|4677|4674|26075
1595501400000|2020-07-23 10:50:00|4681|4679|4688|4686|4690|4688|4678|4676|20001
1595501700000|2020-07-23 10:55:00|4686|4685|4683|4680|4690|4687|4676|4674|14777
1595502000000|2020-07-23 11:00:00|4681|4677|4682|4679|4685|4684|4677|4674|11519
1595502300000|2020-07-23 11:05:00|4680|4678|4681|4679|4682|4681|4674|4672|11689
1595502600000|2020-07-23 11:10:00|4682|4680|4680|4678|4684|4681|4675|4673|21584
1595502900000|2020-07-23 11:15:00|4679|4677|4679|4677|4679|4678|4676|4674|11462
1595503200000|2020-07-23 11:20:00|4678|4676|4678|4677|4681|4680|4677|4675|7700
1595503500000|2020-07-23 11:25:00|4677|4676|4671|4668|4680|4679|4669|4667|16644
1595503800000|2020-07-23 11:30:00|4670|4669|4673|4671|4673|4671|4668|4667|6327
1595504100000|2020-07-23 11:35:00|4674|4672|4689|4686|4689|4687|4674|4672|16422
1595504400000|2020-07-23 11:40:00|4687|4687|4703|4701|4703|4701|4687|4687|14439
1595504700000|2020-07-23 11:45:00|4704|4702|4701|4699|4709|4708|4699|4698|61913
1595505000000|2020-07-23 11:50:00|4700|4700|4711|4708|4713|4712|4698|4696|17520
1595505300000|2020-07-23 11:55:00|4710|4709|4720|4718|4720|4718|4710|4708|12057
1595505600000|2020-07-23 12:00:00|4719|4719|4733|4730|4736|4734|4717|4714|22876
1595505900000|2020-07-23 12:05:00|4732|4729|4731|4729|4733|4730|4724|4723|21448
1595506200000|2020-07-23 12:10:00|4730|4728|4707|4704|4730|4729|4699|4697|49545
1595506500000|2020-07-23 12:15:00|4706|4703|4713|4711|4715|4714|4704|4703|14474
1595506800000|2020-07-23 12:20:00|4712|4710|4708|4706|4713|4710|4707|4705|22779
1595507100000|2020-07-23 12:25:00|4709|4707|4700|4698|4711|4710|4698|4696|25542
1595507400000|2020-07-23 12:30:00|4701|4699|4707|4705|4708|4707|4699|4698|55024
1595507700000|2020-07-23 12:35:00|4705|4704|4699|4698|4707|4705|4697|4695|32101
1595508000000|2020-07-23 12:40:00|4700|4699|4696|4695|4701|4700|4694|4692|11870
1595508300000|2020-07-23 12:45:00|4695|4694|4692|4690|4697|4696|4690|4687|19422
1595508600000|2020-07-23 12:50:00|4691|4689|4689|4688|4691|4690|4684|4683|22903
1595508900000|2020-07-23 12:55:00|4688|4687|4689|4687|4695|4694|4688|4687|24457
1595509200000|2020-07-23 13:00:00|4688|4686|4698|4697|4699|4697|4687|4686|18243
1595509500000|2020-07-23 13:05:00|4699|4698|4704|4702|4705|4703|4699|4698|30932
1595509800000|2020-07-23 13:10:00|4702|4701|4713|4711|4714|4712|4702|4700|41020
1595510100000|2020-07-23 13:15:00|4712|4712|4711|4709|4722|4720|4706|4703|36401
1595510400000|2020-07-23 13:20:00|4712|4710|4724|4723|4726|4725|4711|4710|37353
1595510700000|2020-07-23 13:25:00|4723|4722|4717|4715|4726|4724|4706|4704|64084
1595511000000|2020-07-23 13:30:00|4718|4716|4704|4702|4722|4721|4700|4699|123761
1595511300000|2020-07-23 13:35:00|4705|4703|4709|4707|4710|4709|4693|4690|48413
1595511600000|2020-07-23 13:40:00|4708|4708|4736|4734|4740|4738|4705|4704|89128
1595511900000|2020-07-23 13:45:00|4738|4735|4738|4736|4748|4747|4730|4729|48874
1595512200000|2020-07-23 13:50:00|4739|4737|4737|4735|4745|4743|4733|4732|44982
1595512500000|2020-07-23 13:55:00|4738|4736|4725|4723|4741|4739|4723|4722|38326
1595512800000|2020-07-23 14:00:00|4724|4724|4732|4731|4733|4731|4722|4721|28961
1595513100000|2020-07-23 14:05:00|4733|4732|4725|4723|4737|4735|4723|4721|29620
1595513400000|2020-07-23 14:10:00|4724|4724|4705|4703|4726|4725|4703|4702|21265
1595513700000|2020-07-23 14:15:00|4704|4702|4722|4720|4725|4723|4704|4702|41453
1595514000000|2020-07-23 14:20:00|4723|4721|4712|4711|4724|4723|4711|4710|49715
1595514300000|2020-07-23 14:25:00|4713|4710|4717|4714|4719|4717|4709|4708|36024
1595514600000|2020-07-23 14:30:00|4716|4715|4701|4699|4717|4716|4700|4699|38489
1595514900000|2020-07-23 14:35:00|4700|4700|4686|4684|4700|4700|4684|4683|26870
1595515200000|2020-07-23 14:40:00|4687|4685|4679|4677|4693|4691|4675|4674|24401
1595515500000|2020-07-23 14:45:00|4680|4678|4681|4680|4683|4682|4676|4675|34137
1595515800000|2020-07-23 14:50:00|4680|4679|4671|4668|4681|4680|4664|4663|43407
1595516100000|2020-07-23 14:55:00|4670|4667|4657|4655|4670|4668|4656|4655|27013
1595516400000|2020-07-23 15:00:00|4656|4654|4669|4667|4677|4675|4654|4653|49835
1595516700000|2020-07-23 15:05:00|4668|4668|4678|4677|4687|4685|4665|4664|32125
1595517000000|2020-07-23 15:10:00|4679|4678|4680|4678|4684|4683|4676|4674|26391
1595517300000|2020-07-23 15:15:00|4681|4679|4683|4680|4686|4684|4679|4677|30878
1595517600000|2020-07-23 15:20:00|4684|4681|4681|4679|4686|4684|4673|4672|53923
1595517900000|2020-07-23 15:25:00|4682|4680|4674|4670|4686|4685|4673|4670|67378
1595574000000|2020-07-24 07:00:00|4658|4642|4671|4666|4686|4680|4656|4642|52288
1595574300000|2020-07-24 07:05:00|4670|4663|4686|4682|4694|4690|4663|4661|35310
1595574600000|2020-07-24 07:10:00|4685|4683|4679|4676|4689|4686|4672|4669|47174
1595574900000|2020-07-24 07:15:00|4680|4677|4664|4662|4685|4682|4664|4662|58225
1595575200000|2020-07-24 07:20:00|4665|4663|4676|4674|4677|4674|4663|4661|36475
1595575500000|2020-07-24 07:25:00|4675|4673|4681|4678|4683|4681|4675|4673|22539
1595575800000|2020-07-24 07:30:00|4682|4679|4663|4660|4685|4683|4662|4659|57728
1595576100000|2020-07-24 07:35:00|4664|4661|4672|4670|4680|4678|4662|4660|40226
1595576400000|2020-07-24 07:40:00|4671|4669|4673|4672|4675|4673|4667|4666|34765
1595576700000|2020-07-24 07:45:00|4674|4673|4663|4661|4674|4673|4662|4660|37835
1595577000000|2020-07-24 07:50:00|4664|4660|4647|4646|4664|4662|4647|4645|11473
1595577300000|2020-07-24 07:55:00|4648|4647|4641|4639|4651|4648|4641|4639|19252
1595577600000|2020-07-24 08:00:00|4640|4638|4648|4647|4655|4652|4639|4638|28858
1595577900000|2020-07-24 08:05:00|4649|4648|4634|4632|4650|4649|4634|4632|20695
1595578200000|2020-07-24 08:10:00|4635|4633|4649|4647|4649|4648|4635|4633|9865
1595578500000|2020-07-24 08:15:00|4648|4646|4639|4638|4648|4646|4637|4634|28683
1595578800000|2020-07-24 08:20:00|4638|4637|4639|4637|4640|4638|4631|4629|10433
1595579100000|2020-07-24 08:25:00|4638|4638|4630|4627|4639|4638|4625|4623|14052
1595579400000|2020-07-24 08:30:00|4629|4628|4636|4634|4636|4635|4629|4627|26269
1595579700000|2020-07-24 08:35:00|4637|4635|4640|4638|4645|4643|4637|4634|18571
1595580000000|2020-07-24 08:40:00|4641|4640|4636|4634|4642|4640|4635|4634|8481
1595580300000|2020-07-24 08:45:00|4635|4633|4625|4623|4638|4637|4623|4622|34816
1595580600000|2020-07-24 08:50:00|4626|4622|4626|4624|4631|4629|4619|4618|33758
1595580900000|2020-07-24 08:55:00|4625|4625|4634|4633|4634|4633|4625|4625|9269
1595581200000|2020-07-24 09:00:00|4635|4632|4644|4642|4645|4643|4635|4632|5366
1595581500000|2020-07-24 09:05:00|4643|4643|4651|4649|4651|4650|4642|4640|6701
1595581800000|2020-07-24 09:10:00|4652|4650|4651|4650|4655|4654|4650|4649|52493
1595582100000|2020-07-24 09:15:00|4652|4651|4656|4655|4658|4656|4650|4649|56837
1595582400000|2020-07-24 09:20:00|4657|4656|4656|4655|4661|4660|4655|4653|20206
1595582700000|2020-07-24 09:25:00|4657|4656|4657|4656|4659|4658|4655|4654|24223
1595583000000|2020-07-24 09:30:00|4658|4657|4666|4665|4666|4665|4657|4656|67206
1595583300000|2020-07-24 09:35:00|4665|4664|4669|4668|4670|4668|4662|4661|23879
1595583600000|2020-07-24 09:40:00|4670|4669|4674|4673|4676|4675|4668|4667|274528
1595583900000|2020-07-24 09:45:00|4675|4674|4676|4675|4682|4681|4674|4673|219631
1595584200000|2020-07-24 09:50:00|4677|4676|4680|4678|4680|4679|4671|4670|210847
1595584500000|2020-07-24 09:55:00|4679|4679|4682|4679|4684|4682|4675|4672|207055
1595584800000|2020-07-24 10:00:00|4683|4680|4687|4686|4687|4686|4682|4680|12778
1595585100000|2020-07-24 10:05:00|4688|4687|4690|4688|4694|4692|4687|4687|11716
1595585400000|2020-07-24 10:10:00|4689|4689|4688|4686|4691|4689|4685|4684|13974
1595585700000|2020-07-24 10:15:00|4687|4687|4693|4691|4695|4693|4687|4686|4282
1595586000000|2020-07-24 10:20:00|4694|4692|4700|4698|4700|4699|4693|4692|11807
1595586300000|2020-07-24 10:25:00|4701|4699|4700|4698|4705|4703|4699|4698|8677
1595586600000|2020-07-24 10:30:00|4701|4699|4696|4694|4702|4700|4692|4691|7795
1595586900000|2020-07-24 10:35:00|4697|4695|4684|4682|4698|4696|4682|4681|15773
1595587200000|2020-07-24 10:40:00|4683|4681|4681|4680|4684|4682|4679|4678|4692
1595587500000|2020-07-24 10:45:00|4682|4681|4686|4684|4689|4688|4682|4681|6103
1595587800000|2020-07-24 10:50:00|4685|4683|4690|4688|4691|4689|4685|4683|10318
1595588100000|2020-07-24 10:55:00|4691|4689|4691|4689|4693|4692|4688|4687|13702
1595588400000|2020-07-24 11:00:00|4690|4685|4686|4685|4691|4687|4685|4683|5327
1595588700000|2020-07-24 11:05:00|4685|4684|4697|4695|4697|4696|4683|4681|10968
1595589000000|2020-07-24 11:10:00|4698|4696|4695|4693|4699|4697|4694|4693|10354
1595589300000|2020-07-24 11:15:00|4694|4692|4697|4695|4700|4699|4693|4692|10420
1595589600000|2020-07-24 11:20:00|4696|4694|4692|4691|4699|4697|4691|4690|26223
1595589900000|2020-07-24 11:25:00|4693|4692|4696|4695|4697|4695|4690|4688|23678
1595590200000|2020-07-24 11:30:00|4697|4694|4694|4692|4697|4696|4693|4692|10306
1595590500000|2020-07-24 11:35:00|4693|4691|4687|4685|4693|4691|4685|4683|8330
1595590800000|2020-07-24 11:40:00|4688|4686|4697|4696|4698|4697|4688|4686|21466
1595591100000|2020-07-24 11:45:00|4696|4695|4700|4699|4701|4700|4692|4691|20585
1595591400000|2020-07-24 11:50:00|4701|4698|4706|4704|4710|4708|4701|4698|59267
1595591700000|2020-07-24 11:55:00|4707|4705|4708|4706|4708|4707|4705|4703|13327
1595592000000|2020-07-24 12:00:00|4709|4707|4710|4708|4711|4710|4705|4704|11108
1595592300000|2020-07-24 12:05:00|4711|4709|4713|4711|4713|4711|4707|4706|10894
1595592600000|2020-07-24 12:10:00|4714|4712|4720|4719|4722|4720|4714|4712|8421
1595592900000|2020-07-24 12:15:00|4721|4720|4726|4725|4730|4729|4720|4719|12130
1595593200000|2020-07-24 12:20:00|4727|4724|4727|4725|4728|4727|4723|4722|13069
1595593500000|2020-07-24 12:25:00|4726|4726|4728|4726|4728|4727|4723|4722|9150
1595593800000|2020-07-24 12:30:00|4727|4727|4725|4723|4730|4729|4724|4723|31185
1595594100000|2020-07-24 12:35:00|4726|4724|4727|4726|4731|4730|4726|4724|12014
1595594400000|2020-07-24 12:40:00|4728|4728|4730|4729|4731|4729|4727|4726|10019
1595594700000|2020-07-24 12:45:00|4731|4730|4730|4729|4735|4734|4730|4729|21490
1595595000000|2020-07-24 12:50:00|4729|4728|4724|4723|4731|4730|4723|4722|26872
1595595300000|2020-07-24 12:55:00|4723|4722|4731|4729|4732|4731|4720|4719|29010
1595595600000|2020-07-24 13:00:00|4730|4730|4739|4738|4739|4738|4730|4728|38530
1595595900000|2020-07-24 13:05:00|4738|4737|4732|4730|4739|4737|4732|4730|30380
1595596200000|2020-07-24 13:10:00|4733|4731|4728|4726|4733|4732|4727|4726|14164
1595596500000|2020-07-24 13:15:00|4727|4725|4725|4722|4727|4726|4722|4721|24940
1595596800000|2020-07-24 13:20:00|4726|4723|4726|4725|4729|4728|4725|4722|28061
1595597100000|2020-07-24 13:25:00|4727|4726|4725|4724|4728|4727|4724|4722|40411
1595597400000|2020-07-24 13:30:00|4724|4723|4729|4727|4732|4731|4723|4722|76666
1595597700000|2020-07-24 13:35:00|4728|4728|4730|4728|4735|4734|4725|4723|25255
1595598000000|2020-07-24 13:40:00|4731|4729|4726|4724|4731|4730|4725|4724|20505
1595598300000|2020-07-24 13:45:00|4725|4725|4725|4724|4730|4729|4725|4724|120154
1595598600000|2020-07-24 13:50:00|4727|4725|4726|4724|4728|4727|4724|4723|39988
1595598900000|2020-07-24 13:55:00|4725|4725|4716|4714|4726|4725|4714|4713|29563
1595599200000|2020-07-24 14:00:00|4715|4715|4721|4720|4722|4721|4715|4715|21519
1595599500000|2020-07-24 14:05:00|4720|4719|4721|4719|4724|4722|4718|4717|30047
1595599800000|2020-07-24 14:10:00|4720|4718|4722|4720|4724|4722|4719|4718|111815
1595600100000|2020-07-24 14:15:00|4723|4721|4719|4718|4723|4722|4719|4718|15278
1595600400000|2020-07-24 14:20:00|4720|4719|4712|4711|4720|4719|4710|4709|25820
1595600700000|2020-07-24 14:25:00|4713|4710|4710|4709|4713|4710|4704|4703|56893
1595601000000|2020-07-24 14:30:00|4709|4708|4692|4691|4712|4710|4692|4690|30241
1595601300000|2020-07-24 14:35:00|4691|4690|4689|4687|4694|4692|4684|4682|37575
1595601600000|2020-07-24 14:40:00|4688|4686|4682|4680|4689|4687|4681|4680|18553
1595601900000|2020-07-24 14:45:00|4681|4679|4686|4684|4688|4686|4680|4678|31754
1595602200000|2020-07-24 14:50:00|4687|4685|4691|4690|4693|4691|4681|4680|32439
1595602500000|2020-07-24 14:55:00|4692|4691|4691|4690|4694|4692|4690|4688|17270
1595602800000|2020-07-24 15:00:00|4692|4689|4695|4693|4696|4695|4688|4687|39763
1595603100000|2020-07-24 15:05:00|4694|4692|4688|4687|4695|4692|4688|4687|43266
1595603400000|2020-07-24 15:10:00|4687|4686|4677|4676|4688|4687|4677|4676|35363
1595603700000|2020-07-24 15:15:00|4676|4674|4673|4672|4681|4680|4673|4672|24353
1595604000000|2020-07-24 15:20:00|4672|4671|4675|4673|4675|4674|4667|4666|50923
1595604300000|2020-07-24 15:25:00|4674|4672|4672|4670|4674|4673|4668|4667|31790
1595833200000|2020-07-27 07:00:00|4675|4666|4696|4688|4697|4690|4669|4663|29361
1595833500000|2020-07-27 07:05:00|4695|4689|4683|4679|4695|4690|4678|4675|10262
1595833800000|2020-07-27 07:10:00|4684|4680|4679|4676|4686|4684|4673|4669|15691
1595834100000|2020-07-27 07:15:00|4678|4675|4675|4672|4682|4681|4673|4671|13751
1595834400000|2020-07-27 07:20:00|4676|4673|4683|4682|4684|4682|4669|4668|28065
1595834700000|2020-07-27 07:25:00|4684|4681|4681|4679|4685|4684|4677|4675|24447
1595835000000|2020-07-27 07:30:00|4682|4680|4672|4670|4682|4680|4666|4663|11132
1595835300000|2020-07-27 07:35:00|4671|4671|4679|4677|4682|4681|4669|4668|24287
1595835600000|2020-07-27 07:40:00|4678|4678|4674|4673|4679|4678|4669|4668|47474
1595835900000|2020-07-27 07:45:00|4675|4674|4676|4674|4681|4679|4671|4670|35649
1595836200000|2020-07-27 07:50:00|4677|4675|4684|4682|4685|4684|4676|4674|15194
1595836500000|2020-07-27 07:55:00|4683|4683|4696|4695|4696|4695|4683|4682|19107
1595836800000|2020-07-27 08:00:00|4695|4694|4702|4700|4702|4700|4693|4692|23787
1595837100000|2020-07-27 08:05:00|4701|4699|4699|4697|4706|4705|4698|4696|19614
1595837400000|2020-07-27 08:10:00|4700|4698|4709|4707|4710|4708|4699|4697|32336
1595837700000|2020-07-27 08:15:00|4708|4706|4701|4700|4712|4710|4701|4700|23863
1595838000000|2020-07-27 08:20:00|4703|4701|4694|4691|4704|4703|4693|4691|14391
1595838300000|2020-07-27 08:25:00|4693|4692|4688|4687|4694|4693|4688|4687|24254
1595838600000|2020-07-27 08:30:00|4689|4688|4693|4691|4694|4692|4688|4687|19648
1595838900000|2020-07-27 08:35:00|4694|4692|4690|4689|4699|4698|4690|4688|58775
1595839200000|2020-07-27 08:40:00|4691|4688|4700|4698|4700|4699|4690|4688|16851
1595839500000|2020-07-27 08:45:00|4699|4697|4696|4695|4704|4702|4695|4694|9574
1595839800000|2020-07-27 08:50:00|4697|4696|4695|4693|4700|4699|4693|4691|26769
1595840100000|2020-07-27 08:55:00|4694|4694|4692|4690|4697|4696|4689|4688|11919
1595840400000|2020-07-27 09:00:00|4691|4691|4691|4690|4694|4693|4690|4689|8630
1595840700000|2020-07-27 09:05:00|4692|4691|4699|4697|4702|4700|4692|4691|10721
1595841000000|2020-07-27 09:10:00|4698|4696|4701|4700|4701|4700|4695|4694|6548
1595841300000|2020-07-27 09:15:00|4702|4701|4705|4703|4707|4705|4700|4698|6755
1595841600000|2020-07-27 09:20:00|4706|4704|4709|4707|4710|4709|4706|4704|21055
1595841900000|2020-07-27 09:25:00|4708|4708|4709|4707|4711|4710|4707|4706|10375
1595842200000|2020-07-27 09:30:00|4710|4708|4718|4716|4719|4717|4710|4707|13365
1595842500000|2020-07-27 09:35:00|4719|4717|4723|4721|4725|4724|4717|4715|13354
1595842800000|2020-07-27 09:40:00|4722|4722|4716|4714|4724|4722|4715|4714|8588
1595843100000|2020-07-27 09:45:00|4715|4713|4714|4712|4716|4713|4711|4710|15507
1595843400000|2020-07-27 09:50:00|4715|4713|4718|4717|4721|4719|4715|4712|6871
1595843700000|2020-07-27 09:55:00|4717|4715|4719|4717|4721|4719|4716|4715|6299
1595844000000|2020-07-27 10:00:00|4720|4718|4719|4717|4720|4719|4717|4716|8262
1595844300000|2020-07-27 10:05:00|4718|4716|4722|4719|4723|4721|4717|4715|7076
1595844600000|2020-07-27 10:10:00|4721|4718|4717|4715|4722|4721|4715|4713|60137
1595844900000|2020-07-27 10:15:00|4716|4716|4717|4715|4721|4720|4716|4715|4891
1595845200000|2020-07-27 10:20:00|4718|4716|4717|4716|4719|4717|4717|4714|3092
1595845500000|2020-07-27 10:25:00|4718|4715|4718|4716|4720|4718|4715|4713|17710
1595845800000|2020-07-27 10:30:00|4719|4717|4718|4716|4722|4721|4716|4714|9655
1595846100000|2020-07-27 10:35:00|4719|4717|4717|4715|4719|4718|4716|4715|2053
1595846400000|2020-07-27 10:40:00|4716|4714|4716|4714|4717|4716|4715|4713|4494
1595846700000|2020-07-27 10:45:00|4717|4715|4719|4717|4720|4719|4717|4715|11894
1595847000000|2020-07-27 10:50:00|4718|4716|4718|4716|4719|4717|4717|4716|4528
1595847300000|2020-07-27 10:55:00|4717|4715|4717|4715|4717|4716|4715|4714|14277
1595847600000|2020-07-27 11:00:00|4716|4716|4714|4713|4718|4716|4713|4711|6303
1595847900000|2020-07-27 11:05:00|4713|4712|4717|4716|4717|4716|4712|4711|13842
1595848200000|2020-07-27 11:10:00|4718|4715|4713|4712|4718|4716|4712|4711|7069
1595848500000|2020-07-27 11:15:00|4714|4713|4717|4715|4719|4718|4714|4712|18396
1595848800000|2020-07-27 11:20:00|4718|4716|4719|4718|4719|4718|4715|4714|6023
1595849100000|2020-07-27 11:25:00|4720|4719|4722|4720|4723|4722|4719|4718|5235
1595849400000|2020-07-27 11:30:00|4723|4721|4728|4727|4729|4727|4723|4721|40731
1595849700000|2020-07-27 11:35:00|4729|4728|4730|4728|4733|4732|4728|4727|9749
1595850000000|2020-07-27 11:40:00|4729|4727|4721|4719|4729|4727|4720|4719|3197
1595850300000|2020-07-27 11:45:00|4720|4718|4725|4723|4727|4725|4719|4717|5195
1595850600000|2020-07-27 11:50:00|4726|4724|4730|4728|4732|4731|4725|4724|6876
1595850900000|2020-07-27 11:55:00|4731|4729|4730|4728|4732|4731|4727|4725|9749
1595851200000|2020-07-27 12:00:00|4731|4729|4725|4724|4731|4729|4725|4724|4519
1595851500000|2020-07-27 12:05:00|4724|4723|4726|4724|4726|4725|4722|4721|3969
1595851800000|2020-07-27 12:10:00|4727|4725|4726|4724|4730|4729|4725|4723|8005
1595852100000|2020-07-27 12:15:00|4727|4725|4733|4731|4733|4732|4726|4725|12154
1595852400000|2020-07-27 12:20:00|4734|4732|4740|4738|4740|4738|4734|4732|6554
1595852700000|2020-07-27 12:25:00|4739|4737|4738|4736|4740|4739|4736|4735|6597
1595853000000|2020-07-27 12:30:00|4737|4735|4729|4727|4738|4737|4729|4726|14695
1595853300000|2020-07-27 12:35:00|4730|4728|4732|4731|4734|4733|4728|4727|5900
1595853600000|2020-07-27 12:40:00|4731|4730|4730|4728|4732|4731|4729|4728|11836
1595853900000|2020-07-27 12:45:00|4729|4727|4728|4726|4729|4727|4719|4718|14383
1595854200000|2020-07-27 12:50:00|4727|4725|4725|4723|4727|4725|4721|4720|8902
1595854500000|2020-07-27 12:55:00|4724|4722|4727|4725|4727|4726|4720|4719|8355
1595854800000|2020-07-27 13:00:00|4726|4724|4729|4728|4732|4731|4725|4723|10633
1595855100000|2020-07-27 13:05:00|4730|4729|4731|4729|4733|4732|4729|4728|9175
1595855400000|2020-07-27 13:10:00|4730|4730|4733|4732|4736|4734|4729|4728|7123
1595855700000|2020-07-27 13:15:00|4734|4733|4739|4737|4739|4738|4734|4732|8117
1595856000000|2020-07-27 13:20:00|4738|4738|4735|4733|4739|4738|4733|4732|14116
1595856300000|2020-07-27 13:25:00|4736|4734|4734|4733|4738|4736|4732|4730|31504
1595856600000|2020-07-27 13:30:00|4733|4732|4723|4721|4735|4733|4721|4720|39943
1595856900000|2020-07-27 13:35:00|4724|4722|4722|4720|4726|4723|4718|4717|18086
1595857200000|2020-07-27 13:40:00|4721|4719|4721|4720|4723|4722|4717|4715|19345
1595857500000|2020-07-27 13:45:00|4722|4721|4725|4724|4730|4728|4720|4719|40516
1595857800000|2020-07-27 13:50:00|4724|4723|4727|4726|4727|4726|4720|4719|27738
1595858100000|2020-07-27 13:55:00|4728|4727|4721|4719|4730|4729|4719|4718|25798
1595858400000|2020-07-27 14:00:00|4722|4720|4722|4721|4725|4724|4719|4718|19275
1595858700000|2020-07-27 14:05:00|4723|4722|4720|4719|4725|4724|4719|4718|20498
1595859000000|2020-07-27 14:10:00|4719|4718|4714|4713|4719|4718|4714|4712|23720
1595859300000|2020-07-27 14:15:00|4713|4712|4705|4704|4715|4714|4702|4701|28234
1595859600000|2020-07-27 14:20:00|4706|4705|4703|4701|4707|4706|4697|4695|23242
1595859900000|2020-07-27 14:25:00|4702|4700|4702|4701|4707|4705|4700|4699|16551
1595860200000|2020-07-27 14:30:00|4703|4702|4697|4695|4703|4702|4693|4691|23860
1595860500000|2020-07-27 14:35:00|4696|4696|4699|4697|4703|4702|4696|4695|20376
1595860800000|2020-07-27 14:40:00|4700|4698|4705|4703|4705|4704|4699|4697|16513
1595861100000|2020-07-27 14:45:00|4706|4704|4714|4712|4715|4713|4705|4703|17043
1595861400000|2020-07-27 14:50:00|4713|4713|4711|4710|4720|4719|4711|4710|34012
1595861700000|2020-07-27 14:55:00|4712|4711|4707|4705|4712|4711|4705|4704|26478
1595862000000|2020-07-27 15:00:00|4706|4704|4713|4711|4713|4711|4704|4702|23514
1595862300000|2020-07-27 15:05:00|4712|4712|4712|4710|4717|4715|4710|4708|36999
1595862600000|2020-07-27 15:10:00|4711|4711|4712|4710|4714|4713|4710|4708|19428
1595862900000|2020-07-27 15:15:00|4711|4711|4711|4710|4716|4714|4709|4708|63471
1595863200000|2020-07-27 15:20:00|4710|4709|4708|4707|4710|4709|4707|4706|26332
1595863500000|2020-07-27 15:25:00|4709|4708|4706|4704|4711|4709|4703|4702|26532
1595919600000|2020-07-28 07:00:00|4673|4664|4686|4680|4693|4683|4672|4664|47745
1595919900000|2020-07-28 07:05:00|4685|4681|4686|4681|4700|4698|4681|4679|41789
1595920200000|2020-07-28 07:10:00|4687|4682|4689|4687|4692|4690|4684|4680|26283
1595920500000|2020-07-28 07:15:00|4688|4686|4674|4672|4688|4686|4666|4664|31018
1595920800000|2020-07-28 07:20:00|4673|4673|4672|4669|4674|4673|4662|4660|28553
1595921100000|2020-07-28 07:25:00|4671|4670|4675|4673|4680|4678|4669|4667|18184
1595921400000|2020-07-28 07:30:00|4676|4674|4669|4667|4678|4677|4667|4665|20657
1595921700000|2020-07-28 07:35:00|4670|4668|4670|4668|4678|4676|4669|4668|14100
1595922000000|2020-07-28 07:40:00|4669|4667|4686|4684|4687|4685|4668|4666|8111
1595922300000|2020-07-28 07:45:00|4685|4683|4692|4689|4692|4689|4682|4680|14324
1595922600000|2020-07-28 07:50:00|4693|4690|4682|4680|4697|4695|4679|4677|13085
1595922900000|2020-07-28 07:55:00|4683|4681|4675|4673|4684|4682|4673|4672|7034
1595923200000|2020-07-28 08:00:00|4674|4672|4683|4681|4683|4681|4674|4672|7383
1595923500000|2020-07-28 08:05:00|4682|4680|4675|4672|4686|4684|4673|4672|6180
1595923800000|2020-07-28 08:10:00|4674|4673|4679|4676|4679|4678|4673|4672|6652
1595924100000|2020-07-28 08:15:00|4678|4675|4685|4684|4686|4685|4676|4673|16401
1595924400000|2020-07-28 08:20:00|4686|4685|4686|4685|4688|4687|4683|4681|31293
1595924700000|2020-07-28 08:25:00|4687|4686|4686|4684|4692|4690|4685|4684|5896
1595925000000|2020-07-28 08:30:00|4685|4683|4679|4678|4686|4684|4678|4676|9151
1595925300000|2020-07-28 08:35:00|4680|4679|4692|4689|4693|4691|4680|4679|14202
1595925600000|2020-07-28 08:40:00|4691|4688|4688|4686|4691|4689|4687|4685|19549
1595925900000|2020-07-28 08:45:00|4689|4687|4683|4681|4692|4691|4683|4681|17114
1595926200000|2020-07-28 08:50:00|4684|4682|4685|4684|4689|4687|4683|4682|22454
1595926500000|2020-07-28 08:55:00|4686|4685|4686|4684|4687|4685|4680|4678|28882
1595926800000|2020-07-28 09:00:00|4685|4683|4683|4682|4685|4684|4677|4675|9166
1595927100000|2020-07-28 09:05:00|4684|4683|4683|4681|4686|4685|4682|4681|11915
1595927400000|2020-07-28 09:10:00|4684|4682|4685|4684|4686|4685|4682|4681|7597
1595927700000|2020-07-28 09:15:00|4684|4683|4682|4680|4688|4687|4681|4680|4366
1595928000000|2020-07-28 09:20:00|4681|4679|4678|4675|4681|4680|4677|4675|6004
1595928300000|2020-07-28 09:25:00|4677|4674|4672|4669|4678|4674|4671|4669|6520
1595928600000|2020-07-28 09:30:00|4671|4670|4673|4671|4676|4675|4670|4669|6093
1595928900000|2020-07-28 09:35:00|4674|4672|4675|4673|4675|4674|4669|4667|16884
1595929200000|2020-07-28 09:40:00|4674|4672|4674|4673|4677|4675|4672|4670|4635
1595929500000|2020-07-28 09:45:00|4675|4674|4673|4670|4678|4676|4671|4669|13215
1595929800000|2020-07-28 09:50:00|4674|4671|4666|4664|4674|4672|4666|4664|11585
1595930100000|2020-07-28 09:55:00|4665|4665|4667|4665|4667|4666|4664|4662|3605
1595930400000|2020-07-28 10:00:00|4666|4664|4664|4662|4667|4666|4663|4662|11818
1595930700000|2020-07-28 10:05:00|4663|4661|4664|4662|4666|4664|4662|4660|12802
1595931000000|2020-07-28 10:10:00|4663|4661|4665|4663|4670|4668|4660|4659|22529
1595931300000|2020-07-28 10:15:00|4664|4662|4666|4664|4668|4667|4663|4661|12130
1595931600000|2020-07-28 10:20:00|4667|4665|4669|4667|4670|4668|4663|4661|6415
1595931900000|2020-07-28 10:25:00|4668|4666|4670|4669|4671|4669|4667|4665|10960
1595932200000|2020-07-28 10:30:00|4669|4668|4670|4667|4673|4671|4668|4666|11032
1595932500000|2020-07-28 10:35:00|4669|4666|4665|4662|4669|4667|4665|4662|7361
1595932800000|2020-07-28 10:40:00|4666|4663|4665|4664|4668|4666|4663|4662|18656
1595933100000|2020-07-28 10:45:00|4666|4665|4664|4663|4668|4667|4663|4662|4846
1595933400000|2020-07-28 10:50:00|4663|4662|4664|4663|4665|4664|4661|4660|13437
1595933700000|2020-07-28 10:55:00|4663|4662|4664|4663|4667|4666|4660|4659|37841
1595934000000|2020-07-28 11:00:00|4663|4661|4663|4661|4663|4662|4659|4657|5356
1595934300000|2020-07-28 11:05:00|4662|4662|4663|4661|4664|4663|4660|4658|6701
1595934600000|2020-07-28 11:10:00|4662|4660|4656|4654|4662|4660|4656|4654|6456
1595934900000|2020-07-28 11:15:00|4655|4655|4652|4650|4656|4655|4650|4648|34265
1595935200000|2020-07-28 11:20:00|4651|4649|4650|4648|4653|4651|4648|4646|3616
1595935500000|2020-07-28 11:25:00|4649|4647|4644|4643|4650|4648|4644|4642|8346
1595935800000|2020-07-28 11:30:00|4645|4642|4640|4639|4646|4645|4640|4639|12434
1595936100000|2020-07-28 11:35:00|4641|4640|4636|4634|4643|4642|4635|4634|11070
1595936400000|2020-07-28 11:40:00|4637|4635|4637|4635|4639|4638|4636|4634|10196
1595936700000|2020-07-28 11:45:00|4636|4634|4638|4636|4641|4640|4635|4634|36098
1595937000000|2020-07-28 11:50:00|4639|4637|4636|4634|4642|4640|4635|4634|3460
1595937300000|2020-07-28 11:55:00|4637|4635|4635|4633|4639|4638|4635|4633|12082
1595937600000|2020-07-28 12:00:00|4634|4634|4627|4625|4635|4634|4627|4625|12762
1595937900000|2020-07-28 12:05:00|4626|4624|4637|4635|4637|4635|4625|4624|22447
1595938200000|2020-07-28 12:10:00|4638|4636|4637|4635|4639|4638|4636|4635|6343
1595938500000|2020-07-28 12:15:00|4636|4634|4626|4624|4636|4634|4626|4624|13658
1595938800000|2020-07-28 12:20:00|4627|4625|4624|4623|4630|4628|4623|4622|21746
1595939100000|2020-07-28 12:25:00|4623|4622|4626|4625|4628|4626|4623|4622|9626
1595939400000|2020-07-28 12:30:00|4627|4626|4634|4632|4634|4632|4627|4625|7048
1595939700000|2020-07-28 12:35:00|4633|4631|4629|4627|4633|4631|4629|4627|11378
1595940000000|2020-07-28 12:40:00|4630|4628|4628|4627|4632|4630|4628|4627|9937
1595940300000|2020-07-28 12:45:00|4627|4626|4634|4632|4634|4633|4627|4626|14380
1595940600000|2020-07-28 12:50:00|4635|4633|4631|4630|4635|4634|4631|4630|7717
1595940900000|2020-07-28 12:55:00|4630|4629|4635|4633|4635|4634|4629|4628|17976
1595941200000|2020-07-28 13:00:00|4636|4634|4633|4632|4636|4635|4633|4632|9114
1595941500000|2020-07-28 13:05:00|4634|4633|4639|4638|4639|4638|4634|4633|16109
1595941800000|2020-07-28 13:10:00|4640|4639|4635|4634|4641|4640|4634|4633|38153
1595942100000|2020-07-28 13:15:00|4636|4635|4635|4634|4638|4637|4634|4633|10290
1595942400000|2020-07-28 13:20:00|4636|4635|4634|4633|4636|4635|4631|4630|14671
1595942700000|2020-07-28 13:25:00|4635|4634|4644|4643|4646|4645|4635|4634|22483
1595943000000|2020-07-28 13:30:00|4645|4644|4650|4648|4651|4650|4642|4640|43584
1595943300000|2020-07-28 13:35:00|4651|4649|4654|4652|4660|4658|4651|4649|20349
1595943600000|2020-07-28 13:40:00|4655|4653|4651|4649|4656|4654|4648|4647|11221
1595943900000|2020-07-28 13:45:00|4652|4648|4651|4649|4652|4651|4649|4647|11703
1595944200000|2020-07-28 13:50:00|4650|4648|4652|4650|4654|4652|4649|4647|19206
1595944500000|2020-07-28 13:55:00|4651|4649|4651|4649|4655|4654|4648|4646|21930
1595944800000|2020-07-28 14:00:00|4652|4650|4665|4663|4666|4663|4650|4649|15456
1595945100000|2020-07-28 14:05:00|4664|4662|4675|4674|4675|4674|4663|4661|24522
1595945400000|2020-07-28 14:10:00|4676|4675|4676|4674|4677|4676|4671|4670|17808
1595945700000|2020-07-28 14:15:00|4677|4675|4679|4678|4680|4678|4675|4674|44413
1595946000000|2020-07-28 14:20:00|4678|4677|4682|4680|4685|4683|4677|4676|39235
1595946300000|2020-07-28 14:25:00|4683|4681|4676|4674|4683|4681|4676|4674|13182
1595946600000|2020-07-28 14:30:00|4677|4675|4673|4671|4677|4676|4670|4668|17321
1595946900000|2020-07-28 14:35:00|4674|4672|4673|4672|4678|4677|4673|4671|28677
1595947200000|2020-07-28 14:40:00|4674|4673|4675|4674|4678|4676|4674|4672|13995
1595947500000|2020-07-28 14:45:00|4674|4673|4679|4678|4681|4680|4673|4671|31728
1595947800000|2020-07-28 14:50:00|4680|4679|4681|4679|4681|4680|4675|4673|61176
1595948100000|2020-07-28 14:55:00|4682|4680|4680|4679|4683|4682|4679|4678|20077
1595948400000|2020-07-28 15:00:00|4681|4678|4680|4679|4683|4681|4679|4678|18233
1595948700000|2020-07-28 15:05:00|4679|4678|4676|4674|4680|4679|4675|4674|74351
1595949000000|2020-07-28 15:10:00|4675|4675|4681|4679|4682|4681|4674|4673|24605
1595949300000|2020-07-28 15:15:00|4680|4680|4675|4674|4684|4683|4675|4674|21865
1595949600000|2020-07-28 15:20:00|4676|4675|4685|4683|4687|4685|4675|4674|30635
1595949900000|2020-07-28 15:25:00|4684|4682|4685|4682|4690|4688|4682|4681|36866
1596006000000|2020-07-29 07:00:00|4726|4718|4746|4744|4750|4746|4724|4715|76699
1596006300000|2020-07-29 07:05:00|4747|4745|4756|4754|4757|4755|4738|4734|73975
1596006600000|2020-07-29 07:10:00|4757|4755|4747|4745|4760|4758|4743|4740|50564
1596006900000|2020-07-29 07:15:00|4748|4746|4761|4759|4766|4763|4747|4745|39045
1596007200000|2020-07-29 07:20:00|4760|4760|4758|4757|4763|4760|4749|4747|30723
1596007500000|2020-07-29 07:25:00|4757|4756|4776|4775|4777|4775|4757|4755|21781
1596007800000|2020-07-29 07:30:00|4777|4776|4775|4773|4778|4777|4765|4764|17935
1596008100000|2020-07-29 07:35:00|4776|4774|4774|4772|4785|4783|4774|4772|14746
1596008400000|2020-07-29 07:40:00|4775|4773|4780|4778|4786|4784|4774|4773|12497
1596008700000|2020-07-29 07:45:00|4781|4779|4776|4775|4787|4785|4776|4774|13181
1596009000000|2020-07-29 07:50:00|4777|4774|4785|4783|4787|4786|4776|4774|9105
1596009300000|2020-07-29 07:55:00|4786|4784|4778|4775|4788|4786|4775|4774|11544
1596009600000|2020-07-29 08:00:00|4779|4776|4780|4777|4789|4788|4779|4776|12198
1596009900000|2020-07-29 08:05:00|4781|4778|4777|4775|4784|4783|4777|4775|5862
1596010200000|2020-07-29 08:10:00|4778|4776|4780|4779|4783|4782|4778|4776|12092
1596010500000|2020-07-29 08:15:00|4779|4778|4778|4776|4787|4785|4777|4776|15400
1596010800000|2020-07-29 08:20:00|4779|4777|4778|4776|4783|4780|4773|4772|24542
1596011100000|2020-07-29 08:25:00|4777|4775|4782|4780|4783|4782|4777|4775|11820
1596011400000|2020-07-29 08:30:00|4783|4781|4779|4776|4783|4782|4774|4773|48644
1596011700000|2020-07-29 08:35:00|4778|4777|4771|4769|4782|4779|4766|4764|45056
1596012000000|2020-07-29 08:40:00|4772|4770|4776|4774|4780|4778|4772|4770|8259
1596012300000|2020-07-29 08:45:00|4775|4773|4775|4773|4781|4779|4773|4772|11565
1596012600000|2020-07-29 08:50:00|4776|4774|4770|4768|4776|4774|4766|4765|77887
1596012900000|2020-07-29 08:55:00|4771|4769|4780|4778|4781|4779|4769|4767|24215
1596013200000|2020-07-29 09:00:00|4781|4779|4773|4772|4781|4779|4772|4770|7266
1596013500000|2020-07-29 09:05:00|4774|4773|4765|4763|4774|4773|4763|4760|6770
1596013800000|2020-07-29 09:10:00|4766|4764|4766|4764|4773|4771|4766|4764|15159
1596014100000|2020-07-29 09:15:00|4765|4763|4758|4757|4770|4768|4758|4757|35411
1596014400000|2020-07-29 09:20:00|4759|4758|4754|4752|4761|4759|4754|4752|6668
1596014700000|2020-07-29 09:25:00|4755|4753|4753|4751|4757|4755|4751|4749|48863
1596015000000|2020-07-29 09:30:00|4754|4752|4753|4751|4754|4753|4751|4749|10512
1596015300000|2020-07-29 09:35:00|4754|4752|4755|4753|4758|4757|4753|4752|14490
1596015600000|2020-07-29 09:40:00|4756|4754|4761|4759|4761|4760|4753|4752|23060
1596015900000|2020-07-29 09:45:00|4762|4760|4766|4764|4766|4765|4762|4760|4204
1596016200000|2020-07-29 09:50:00|4765|4763|4771|4769|4774|4772|4765|4763|7410
1596016500000|2020-07-29 09:55:00|4772|4770|4775|4774|4776|4775|4772|4770|4050
1596016800000|2020-07-29 10:00:00|4776|4775|4776|4774|4779|4777|4775|4773|14364
1596017100000|2020-07-29 10:05:00|4775|4773|4768|4766|4778|4777|4768|4766|9368
1596017400000|2020-07-29 10:10:00|4767|4765|4773|4771|4773|4772|4767|4765|11837
1596017700000|2020-07-29 10:15:00|4772|4770|4778|4775|4778|4776|4770|4769|6449
1596018000000|2020-07-29 10:20:00|4779|4776|4779|4777|4780|4779|4776|4775|11443
1596018300000|2020-07-29 10:25:00|4778|4776|4780|4778|4786|4784|4777|4776|16255
1596018600000|2020-07-29 10:30:00|4781|4779|4781|4780|4782|4781|4778|4777|4510
1596018900000|2020-07-29 10:35:00|4782|4779|4780|4778|4783|4781|4779|4777|4028
1596019200000|2020-07-29 10:40:00|4779|4777|4777|4775|4780|4778|4777|4774|5639
1596019500000|2020-07-29 10:45:00|4776|4776|4777|4774|4777|4776|4774|4773|6485
1596019800000|2020-07-29 10:50:00|4776|4773|4770|4768|4777|4774|4770|4768|2302
1596020100000|2020-07-29 10:55:00|4769|4767|4770|4769|4770|4769|4765|4764|11387
1596020400000|2020-07-29 11:00:00|4771|4770|4771|4769|4773|4772|4769|4767|3688
1596020700000|2020-07-29 11:05:00|4770|4768|4770|4768|4772|4770|4768|4766|4508
1596021000000|2020-07-29 11:10:00|4771|4769|4775|4774|4776|4774|4771|4769|2508
1596021300000|2020-07-29 11:15:00|4774|4773|4771|4769|4774|4773|4770|4768|3821
1596021600000|2020-07-29 11:20:00|4770|4768|4771|4769|4773|4770|4769|4768|4106
1596021900000|2020-07-29 11:25:00|4770|4770|4778|4776|4778|4776|4770|4769|3476
1596022200000|2020-07-29 11:30:00|4777|4775|4773|4772|4778|4776|4772|4771|7646
1596022500000|2020-07-29 11:35:00|4772|4771|4776|4774|4776|4775|4772|4770|10088
1596022800000|2020-07-29 11:40:00|4775|4773|4775|4774|4777|4775|4774|4772|15386
1596023100000|2020-07-29 11:45:00|4776|4773|4781|4779|4781|4779|4775|4773|9211
1596023400000|2020-07-29 11:50:00|4782|4780|4781|4779|4783|4782|4779|4777|8521
1596023700000|2020-07-29 11:55:00|4780|4778|4779|4777|4780|4778|4778|4776|1646
1596024000000|2020-07-29 12:00:00|4778|4776|4780|4778|4780|4778|4777|4775|7057
1596024300000|2020-07-29 12:05:00|4781|4779|4786|4784|4786|4784|4781|4779|4064
1596024600000|2020-07-29 12:10:00|4785|4783|4782|4781|4787|4786|4782|4780|6929
1596024900000|2020-07-29 12:15:00|4781|4780|4782|4780|4783|4781|4779|4778|5766
1596025200000|2020-07-29 12:20:00|4781|4781|4785|4783|4785|4783|4780|4779|3906
1596025500000|2020-07-29 12:25:00|4786|4784|4794|4792|4795|4793|4786|4784|4700
1596025800000|2020-07-29 12:30:00|4793|4791|4787|4784|4794|4792|4786|4784|6770
1596026100000|2020-07-29 12:35:00|4786|4783|4782|4780|4786|4783|4781|4779|5128
1596026400000|2020-07-29 12:40:00|4783|4781|4786|4784|4787|4786|4782|4780|5958
1596026700000|2020-07-29 12:45:00|4787|4785|4788|4786|4790|4788|4786|4785|13913
1596027000000|2020-07-29 12:50:00|4787|4787|4784|4782|4788|4787|4782|4781|9282
1596027300000|2020-07-29 12:55:00|4783|4781|4785|4783|4785|4784|4781|4780|3771
1596027600000|2020-07-29 13:00:00|4784|4782|4778|4777|4784|4782|4777|4776|10694
1596027900000|2020-07-29 13:05:00|4779|4778|4782|4780|4783|4782|4779|4778|10546
1596028200000|2020-07-29 13:10:00|4781|4781|4777|4775|4781|4781|4771|4770|17294
1596028500000|2020-07-29 13:15:00|4778|4776|4770|4768|4779|4778|4770|4767|6540
1596028800000|2020-07-29 13:20:00|4771|4769|4776|4774|4776|4775|4771|4769|13352
1596029100000|2020-07-29 13:25:00|4775|4773|4781|4779|4781|4779|4772|4771|16071
1596029400000|2020-07-29 13:30:00|4780|4778|4765|4764|4781|4778|4765|4763|65419
1596029700000|2020-07-29 13:35:00|4764|4763|4758|4756|4767|4765|4755|4753|48700
1596030000000|2020-07-29 13:40:00|4759|4757|4762|4760|4767|4766|4759|4757|27976
1596030300000|2020-07-29 13:45:00|4761|4759|4758|4757|4765|4764|4757|4756|12112
1596030600000|2020-07-29 13:50:00|4759|4758|4769|4768|4770|4768|4758|4757|16555
1596030900000|2020-07-29 13:55:00|4770|4769|4768|4767|4777|4776|4768|4766|38269
1596031200000|2020-07-29 14:00:00|4767|4766|4759|4757|4769|4766|4755|4753|14421
1596031500000|2020-07-29 14:05:00|4758|4756|4760|4758|4760|4758|4754|4752|10295
1596031800000|2020-07-29 14:10:00|4761|4759|4760|4758|4766|4764|4757|4755|18032
1596032100000|2020-07-29 14:15:00|4761|4759|4759|4758|4762|4760|4752|4750|55128
1596032400000|2020-07-29 14:20:00|4758|4757|4761|4760|4761|4760|4758|4756|9559
1596032700000|2020-07-29 14:25:00|4762|4761|4763|4761|4765|4764|4761|4761|11814
1596033000000|2020-07-29 14:30:00|4762|4760|4764|4762|4765|4764|4761|4760|18548
1596033300000|2020-07-29 14:35:00|4762|4761|4758|4756|4762|4761|4757|4755|16009
1596033600000|2020-07-29 14:40:00|4759|4757|4754|4753|4759|4758|4754|4753|15607
1596033900000|2020-07-29 14:45:00|4755|4754|4768|4766|4768|4767|4755|4754|23187
1596034200000|2020-07-29 14:50:00|4767|4765|4774|4772|4774|4773|4764|4762|15888
1596034500000|2020-07-29 14:55:00|4775|4773|4781|4779|4783|4782|4775|4773|9311
1596034800000|2020-07-29 15:00:00|4782|4780|4770|4768|4782|4780|4770|4768|14493
1596035100000|2020-07-29 15:05:00|4769|4767|4773|4771|4774|4772|4768|4767|6820
1596035400000|2020-07-29 15:10:00|4772|4770|4761|4760|4772|4770|4760|4759|14783
1596035700000|2020-07-29 15:15:00|4762|4761|4761|4760|4764|4763|4761|4758|5993
1596036000000|2020-07-29 15:20:00|4762|4761|4763|4761|4764|4763|4759|4758|15164
1596036300000|2020-07-29 15:25:00|4762|4762|4765|4763|4767|4765|4761|4759|15639
1596092400000|2020-07-30 07:00:00|4748|4721|4718|4713|4757|4751|4716|4709|55990
1596092700000|2020-07-30 07:05:00|4719|4712|4721|4717|4726|4724|4716|4711|23220
1596093000000|2020-07-30 07:10:00|4720|4718|4714|4711|4721|4718|4705|4701|15170
1596093300000|2020-07-30 07:15:00|4713|4709|4707|4705|4713|4711|4701|4699|9299
1596093600000|2020-07-30 07:20:00|4706|4704|4703|4702|4714|4712|4698|4697|30756
1596093900000|2020-07-30 07:25:00|4702|4701|4708|4706|4711|4710|4701|4699|22927
1596094200000|2020-07-30 07:30:00|4707|4705|4700|4697|4708|4706|4694|4692|29942
1596094500000|2020-07-30 07:35:00|4699|4696|4697|4696|4703|4702|4696|4694|16393
1596094800000|2020-07-30 07:40:00|4696|4695|4696|4693|4697|4696|4687|4685|15218
1596095100000|2020-07-30 07:45:00|4695|4692|4695|4692|4699|4698|4692|4689|20035
1596095400000|2020-07-30 07:50:00|4694|4691|4679|4676|4694|4692|4677|4675|14277
1596095700000|2020-07-30 07:55:00|4678|4675|4678|4675|4678|4677|4670|4667|8845
1596096000000|2020-07-30 08:00:00|4677|4674|4690|4688|4690|4688|4676|4673|12620
1596096300000|2020-07-30 08:05:00|4689|4687|4692|4691|4697|4693|4687|4686|11867
1596096600000|2020-07-30 08:10:00|4691|4690|4695|4693|4697|4695|4685|4684|22741
1596096900000|2020-07-30 08:15:00|4694|4692|4692|4689|4696|4693|4690|4689|7515
1596097200000|2020-07-30 08:20:00|4691|4688|4686|4685|4693|4691|4685|4683|5754
1596097500000|2020-07-30 08:25:00|4685|4684|4684|4682|4687|4686|4680|4679|11439
1596097800000|2020-07-30 08:30:00|4683|4681|4678|4676|4684|4682|4677|4675|6959
1596098100000|2020-07-30 08:35:00|4677|4675|4665|4663|4677|4675|4665|4663|10703
1596098400000|2020-07-30 08:40:00|4664|4662|4662|4660|4667|4665|4662|4660|7162
1596098700000|2020-07-30 08:45:00|4663|4659|4665|4663|4666|4664|4660|4658|8627
1596099000000|2020-07-30 08:50:00|4664|4662|4661|4659|4666|4664|4660|4658|13027
1596099300000|2020-07-30 08:55:00|4662|4660|4647|4645|4662|4660|4647|4645|18411
1596099600000|2020-07-30 09:00:00|4648|4646|4649|4646|4651|4649|4638|4635|15251
1596099900000|2020-07-30 09:05:00|4650|4647|4648|4646|4657|4655|4648|4646|15955
1596100200000|2020-07-30 09:10:00|4649|4647|4666|4664|4666|4664|4649|4647|12935
1596100500000|2020-07-30 09:15:00|4665|4663|4668|4666|4669|4666|4660|4658|12132
1596100800000|2020-07-30 09:20:00|4667|4665|4666|4665|4669|4667|4662|4660|17388
1596101100000|2020-07-30 09:25:00|4665|4664|4668|4666|4671|4668|4663|4662|5831
1596101400000|2020-07-30 09:30:00|4669|4667|4671|4669|4674|4671|4669|4666|6875
1596101700000|2020-07-30 09:35:00|4672|4668|4675|4672|4676|4673|4667|4666|7023
1596102000000|2020-07-30 09:40:00|4674|4671|4670|4668|4677|4675|4670|4668|3112
1596102300000|2020-07-30 09:45:00|4671|4669|4673|4671|4673|4671|4669|4667|9021
1596102600000|2020-07-30 09:50:00|4672|4670|4672|4670|4672|4670|4668|4666|7238
1596102900000|2020-07-30 09:55:00|4673|4671|4667|4666|4673|4671|4665|4663|10756
1596103200000|2020-07-30 10:00:00|4668|4667|4663|4661|4672|4670|4663|4661|6113
1596103500000|2020-07-30 10:05:00|4664|4662|4665|4663|4667|4666|4663|4661|22188
1596103800000|2020-07-30 10:10:00|4664|4662|4674|4671|4674|4671|4664|4662|16054
1596104100000|2020-07-30 10:15:00|4673|4672|4670|4669|4675|4673|4668|4666|20002
1596104400000|2020-07-30 10:20:00|4671|4670|4671|4669|4672|4670|4668|4666|17879
1596104700000|2020-07-30 10:25:00|4670|4668|4671|4669|4672|4669|4669|4667|13777
1596105000000|2020-07-30 10:30:00|4670|4668|4674|4672|4674|4672|4667|4666|9217
1596105300000|2020-07-30 10:35:00|4673|4671|4667|4665|4673|4672|4666|4664|10471
1596105600000|2020-07-30 10:40:00|4666|4664|4664|4662|4672|4670|4662|4661|13112
1596105900000|2020-07-30 10:45:00|4665|4663|4660|4657|4665|4663|4660|4657|24920
1596106200000|2020-07-30 10:50:00|4659|4656|4647|4645|4659|4656|4647|4645|26531
1596106500000|2020-07-30 10:55:00|4648|4646|4653|4651|4656|4654|4648|4645|14963
1596106800000|2020-07-30 11:00:00|4655|4653|4662|4659|4663|4660|4655|4653|5708
1596107100000|2020-07-30 11:05:00|4661|4660|4658|4656|4665|4663|4658|4656|14700
1596107400000|2020-07-30 11:10:00|4659|4657|4664|4662|4665|4664|4658|4656|12647
1596107700000|2020-07-30 11:15:00|4665|4663|4668|4666|4668|4666|4664|4662|18462
1596108000000|2020-07-30 11:20:00|4667|4665|4670|4668|4670|4668|4667|4665|3736
1596108300000|2020-07-30 11:25:00|4671|4669|4672|4670|4673|4671|4670|4668|6698
1596108600000|2020-07-30 11:30:00|4673|4671|4677|4675|4678|4677|4673|4671|7197
1596108900000|2020-07-30 11:35:00|4676|4674|4673|4671|4677|4675|4672|4670|9642
1596109200000|2020-07-30 11:40:00|4674|4672|4674|4672|4676|4675|4672|4670|10596
1596109500000|2020-07-30 11:45:00|4673|4671|4671|4670|4674|4673|4671|4670|4390
1596109800000|2020-07-30 11:50:00|4672|4671|4675|4673|4678|4677|4672|4671|8675
1596110100000|2020-07-30 11:55:00|4674|4672|4677|4676|4678|4676|4672|4671|8469
1596110400000|2020-07-30 12:00:00|4676|4675|4673|4671|4677|4676|4673|4671|6187
1596110700000|2020-07-30 12:05:00|4672|4670|4672|4670|4673|4672|4671|4669|8183
1596111000000|2020-07-30 12:10:00|4673|4671|4672|4671|4674|4672|4671|4670|3767
1596111300000|2020-07-30 12:15:00|4673|4672|4677|4675|4677|4675|4672|4672|4265
1596111600000|2020-07-30 12:20:00|4678|4676|4680|4678|4680|4679|4678|4676|3479
1596111900000|2020-07-30 12:25:00|4679|4677|4675|4673|4680|4677|4674|4673|6484
1596112200000|2020-07-30 12:30:00|4674|4672|4667|4665|4674|4673|4664|4663|35006
1596112500000|2020-07-30 12:35:00|4666|4666|4667|4665|4671|4669|4664|4662|10029
1596112800000|2020-07-30 12:40:00|4666|4664|4667|4666|4668|4666|4663|4661|7479
1596113100000|2020-07-30 12:45:00|4666|4665|4664|4662|4672|4671|4663|4662|34984
1596113400000|2020-07-30 12:50:00|4663|4663|4647|4645|4663|4663|4645|4643|24871
1596113700000|2020-07-30 12:55:00|4648|4644|4646|4644|4651|4650|4643|4641|27009
1596114000000|2020-07-30 13:00:00|4645|4643|4639|4637|4645|4643|4634|4630|24171
1596114300000|2020-07-30 13:05:00|4638|4636|4642|4640|4644|4642|4638|4636|14460
1596114600000|2020-07-30 13:10:00|4641|4639|4635|4633|4641|4640|4634|4633|78789
1596114900000|2020-07-30 13:15:00|4634|4632|4641|4639|4641|4639|4632|4630|41351
1596115200000|2020-07-30 13:20:00|4640|4638|4635|4633|4641|4639|4633|4632|22374
1596115500000|2020-07-30 13:25:00|4636|4634|4634|4633|4637|4635|4631|4629|28608
1596115800000|2020-07-30 13:30:00|4635|4632|4639|4637|4641|4640|4631|4629|32824
1596116100000|2020-07-30 13:35:00|4638|4638|4632|4630|4642|4641|4630|4628|41839
1596116400000|2020-07-30 13:40:00|4631|4629|4625|4623|4631|4629|4623|4621|25188
1596116700000|2020-07-30 13:45:00|4624|4622|4627|4625|4632|4630|4621|4620|25973
1596117000000|2020-07-30 13:50:00|4626|4624|4614|4612|4627|4625|4614|4612|31170
1596117300000|2020-07-30 13:55:00|4613|4611|4614|4611|4618|4617|4610|4608|39173
1596117600000|2020-07-30 14:00:00|4613|4610|4617|4615|4621|4619|4611|4610|33901
1596117900000|2020-07-30 14:05:00|4616|4614|4616|4613|4616|4615|4609|4608|24784
1596118200000|2020-07-30 14:10:00|4615|4612|4604|4602|4615|4613|4602|4601|52620
1596118500000|2020-07-30 14:15:00|4603|4601|4590|4588|4609|4607|4589|4587|47671
1596118800000|2020-07-30 14:20:00|4589|4589|4593|4592|4595|4594|4587|4585|49762
1596119100000|2020-07-30 14:25:00|4594|4591|4604|4602|4604|4603|4590|4589|25148
1596119400000|2020-07-30 14:30:00|4605|4603|4612|4610|4612|4610|4604|4601|34410
1596119700000|2020-07-30 14:35:00|4611|4609|4632|4629|4632|4630|4610|4609|12511
1596120000000|2020-07-30 14:40:00|4633|4630|4642|4640|4645|4643|4633|4630|36190
1596120300000|2020-07-30 14:45:00|4641|4639|4635|4633|4642|4641|4634|4632|16756
1596120600000|2020-07-30 14:50:00|4634|4632|4634|4631|4634|4632|4623|4622|31024
1596120900000|2020-07-30 14:55:00|4633|4632|4637|4635|4638|4636|4629|4628|18647
1596121200000|2020-07-30 15:00:00|4638|4636|4650|4648|4650|4649|4635|4633|23649
1596121500000|2020-07-30 15:05:00|4649|4647|4641|4639|4652|4651|4640|4638|21469
1596121800000|2020-07-30 15:10:00|4642|4640|4640|4637|4643|4642|4637|4635|33026
1596122100000|2020-07-30 15:15:00|4639|4636|4646|4644|4649|4646|4637|4636|34349
1596122400000|2020-07-30 15:20:00|4645|4643|4639|4638|4646|4645|4638|4636|47449
1596122700000|2020-07-30 15:25:00|4638|4637|4637|4634|4642|4639|4634|4632|34299
1596178800000|2020-07-31 07:00:00|4630|4618|4619|4616|4638|4633|4610|4606|44461
1596179100000|2020-07-31 07:05:00|4618|4614|4604|4602|4626|4622|4601|4599|47828
1596179400000|2020-07-31 07:10:00|4603|4603|4608|4606|4614|4611|4599|4597|40345
1596179700000|2020-07-31 07:15:00|4609|4607|4610|4607|4611|4610|4600|4599|29607
1596180000000|2020-07-31 07:20:00|4609|4606|4624|4622|4626|4624|4608|4605|26518
1596180300000|2020-07-31 07:25:00|4625|4623|4629|4627|4630|4629|4619|4617|15323
1596180600000|2020-07-31 07:30:00|4630|4628|4632|4630|4633|4631|4628|4627|15507
1596180900000|2020-07-31 07:35:00|4631|4629|4632|4629|4637|4634|4630|4629|20209
1596181200000|2020-07-31 07:40:00|4633|4630|4635|4633|4637|4635|4632|4630|12466
1596181500000|2020-07-31 07:45:00|4636|4634|4632|4630|4636|4634|4630|4628|41332
1596181800000|2020-07-31 07:50:00|4631|4631|4619|4618|4632|4631|4619|4618|20349
1596182100000|2020-07-31 07:55:00|4618|4617|4621|4620|4626|4623|4617|4616|11328
1596182400000|2020-07-31 08:00:00|4620|4619|4612|4610|4620|4619|4611|4609|17844
1596182700000|2020-07-31 08:05:00|4611|4611|4615|4613|4617|4616|4611|4610|30525
1596183000000|2020-07-31 08:10:00|4614|4612|4614|4612|4616|4615|4611|4610|17006
1596183300000|2020-07-31 08:15:00|4615|4613|4612|4611|4615|4614|4611|4610|5460
1596183600000|2020-07-31 08:20:00|4613|4612|4614|4612|4616|4615|4612|4611|12779
1596183900000|2020-07-31 08:25:00|4613|4611|4619|4617|4625|4624|4611|4609|20230
1596184200000|2020-07-31 08:30:00|4620|4618|4633|4631|4634|4631|4620|4618|17184
1596184500000|2020-07-31 08:35:00|4634|4632|4645|4643|4651|4649|4633|4631|28578
1596184800000|2020-07-31 08:40:00|4646|4644|4635|4633|4649|4647|4634|4632|7897
1596185100000|2020-07-31 08:45:00|4636|4632|4629|4627|4636|4635|4628|4626|7392
1596185400000|2020-07-31 08:50:00|4628|4626|4621|4619|4628|4626|4621|4619|18222
1596185700000|2020-07-31 08:55:00|4620|4618|4614|4612|4623|4621|4612|4611|14493
1596186000000|2020-07-31 09:00:00|4613|4611|4609|4606|4617|4615|4609|4606|12891
1596186300000|2020-07-31 09:05:00|4608|4605|4614|4612|4616|4614|4606|4604|14940
1596186600000|2020-07-31 09:10:00|4613|4611|4612|4610|4616|4613|4610|4608|9006
1596186900000|2020-07-31 09:15:00|4613|4611|4614|4612|4616|4614|4609|4607|16514
1596187200000|2020-07-31 09:20:00|4615|4613|4617|4615|4617|4616|4614|4612|10532
1596187500000|2020-07-31 09:25:00|4616|4614|4618|4616|4618|4617|4614|4612|7746
1596187800000|2020-07-31 09:30:00|4619|4617|4616|4613|4622|4621|4616|4613|12270
1596188100000|2020-07-31 09:35:00|4617|4614|4614|4612|4617|4616|4613|4612|7056
1596188400000|2020-07-31 09:40:00|4613|4611|4603|4601|4613|4611|4603|4601|10954
1596188700000|2020-07-31 09:45:00|4602|4602|4610|4608|4611|4610|4602|4601|23955
1596189000000|2020-07-31 09:50:00|4609|4607|4601|4599|4609|4608|4601|4599|3552
1596189300000|2020-07-31 09:55:00|4602|4600|4597|4595|4604|4603|4592|4591|17616
1596189600000|2020-07-31 10:00:00|4596|4596|4601|4599|4604|4603|4596|4596|12171
1596189900000|2020-07-31 10:05:00|4602|4600|4601|4600|4603|4601|4599|4597|9464
1596190200000|2020-07-31 10:10:00|4600|4599|4607|4605|4610|4607|4600|4599|17858
1596190500000|2020-07-31 10:15:00|4606|4604|4602|4600|4607|4606|4598|4597|20108
1596190800000|2020-07-31 10:20:00|4603|4601|4606|4604|4606|4605|4603|4601|9762
1596191100000|2020-07-31 10:25:00|4605|4605|4603|4601|4606|4605|4603|4601|5980
1596191400000|2020-07-31 10:30:00|4604|4602|4602|4600|4604|4603|4601|4599|31934
1596191700000|2020-07-31 10:35:00|4603|4601|4601|4599|4603|4602|4598|4597|11396
1596192000000|2020-07-31 10:40:00|4602|4600|4603|4601|4604|4603|4601|4599|16253
1596192300000|2020-07-31 10:45:00|4602|4600|4603|4602|4604|4603|4600|4599|19825
1596192600000|2020-07-31 10:50:00|4604|4603|4603|4602|4607|4605|4603|4602|11231
1596192900000|2020-07-31 10:55:00|4602|4601|4601|4599|4604|4603|4598|4596|10561
1596193200000|2020-07-31 11:00:00|4603|4602|4603|4601|4604|4603|4602|4600|9749
1596193500000|2020-07-31 11:05:00|4602|4600|4602|4601|4605|4604|4601|4600|14131
1596193800000|2020-07-31 11:10:00|4601|4600|4603|4602|4605|4604|4601|4599|10083
1596194100000|2020-07-31 11:15:00|4602|4601|4603|4601|4605|4603|4601|4600|20869
1596194400000|2020-07-31 11:20:00|4604|4602|4605|4604|4606|4604|4604|4602|16621
1596194700000|2020-07-31 11:25:00|4604|4603|4604|4602|4606|4605|4603|4602|10993
1596195000000|2020-07-31 11:30:00|4603|4601|4604|4603|4605|4604|4601|4600|9827
1596195300000|2020-07-31 11:35:00|4605|4602|4602|4600|4605|4604|4601|4600|14347
1596195600000|2020-07-31 11:40:00|4603|4601|4601|4600|4604|4603|4601|4600|17052
1596195900000|2020-07-31 11:45:00|4602|4599|4601|4600|4602|4601|4600|4599|3719
1596196200000|2020-07-31 11:50:00|4600|4599|4604|4603|4605|4604|4600|4599|18899
1596196500000|2020-07-31 11:55:00|4605|4604|4606|4605|4606|4605|4602|4601|23804
1596196800000|2020-07-31 12:00:00|4607|4606|4616|4615|4618|4617|4606|4605|14376
1596197100000|2020-07-31 12:05:00|4617|4614|4606|4605|4617|4614|4606|4605|7001
1596197400000|2020-07-31 12:10:00|4607|4606|4608|4607|4609|4607|4606|4605|6985
1596197700000|2020-07-31 12:15:00|4609|4608|4600|4599|4609|4608|4600|4598|15629
1596198000000|2020-07-31 12:20:00|4599|4598|4605|4603|4606|4605|4599|4598|17740
1596198300000|2020-07-31 12:25:00|4604|4602|4604|4603|4604|4603|4602|4601|48576
1596198600000|2020-07-31 12:30:00|4605|4604|4605|4604|4607|4606|4603|4602|33952
1596198900000|2020-07-31 12:35:00|4604|4603|4604|4603|4608|4607|4604|4603|10335
1596199200000|2020-07-31 12:40:00|4603|4602|4603|4602|4605|4604|4602|4601|11990
1596199500000|2020-07-31 12:45:00|4604|4603|4609|4608|4609|4608|4603|4601|18460
1596199800000|2020-07-31 12:50:00|4610|4609|4611|4610|4614|4613|4610|4609|13725
1596200100000|2020-07-31 12:55:00|4610|4609|4609|4608|4611|4610|4608|4607|14595
1596200400000|2020-07-31 13:00:00|4608|4607|4609|4608|4610|4609|4607|4606|21501
1596200700000|2020-07-31 13:05:00|4608|4607|4614|4612|4614|4612|4607|4606|15586
1596201000000|2020-07-31 13:10:00|4615|4613|4610|4609|4615|4613|4609|4608|12551
1596201300000|2020-07-31 13:15:00|4609|4608|4610|4609|4613|4612|4607|4606|13188
1596201600000|2020-07-31 13:20:00|4609|4608|4609|4608|4613|4612|4606|4604|13767
1596201900000|2020-07-31 13:25:00|4608|4607|4607|4606|4609|4608|4606|4605|7007
1596202200000|2020-07-31 13:30:00|4608|4607|4609|4608|4613|4612|4601|4600|44641
1596202500000|2020-07-31 13:35:00|4608|4607|4600|4598|4611|4610|4599|4597|16790
1596202800000|2020-07-31 13:40:00|4599|4599|4598|4595|4601|4600|4596|4595|14470
1596203100000|2020-07-31 13:45:00|4597|4594|4602|4600|4613|4611|4595|4593|35152
1596203400000|2020-07-31 13:50:00|4601|4601|4601|4599|4602|4601|4593|4592|28073
1596203700000|2020-07-31 13:55:00|4600|4598|4595|4593|4601|4599|4593|4591|12253
1596204000000|2020-07-31 14:00:00|4594|4594|4585|4584|4594|4594|4584|4582|57749
1596204300000|2020-07-31 14:05:00|4584|4583|4582|4581|4587|4585|4581|4580|43090
1596204600000|2020-07-31 14:10:00|4581|4580|4582|4580|4584|4582|4575|4573|40715
1596204900000|2020-07-31 14:15:00|4583|4581|4585|4584|4589|4588|4582|4580|27942
1596205200000|2020-07-31 14:20:00|4584|4583|4595|4593|4597|4595|4580|4579|37859
1596205500000|2020-07-31 14:25:00|4594|4592|4586|4584|4594|4592|4583|4582|20820
1596205800000|2020-07-31 14:30:00|4585|4585|4584|4582|4590|4589|4583|4582|20107
1596206100000|2020-07-31 14:35:00|4585|4583|4586|4584|4587|4586|4583|4582|27589
1596206400000|2020-07-31 14:40:00|4585|4583|4578|4576|4585|4584|4577|4575|20471
1596206700000|2020-07-31 14:45:00|4576|4575|4573|4571|4578|4577|4573|4571|24583
1596207000000|2020-07-31 14:50:00|4572|4572|4575|4574|4579|4577|4571|4570|43826
1596207300000|2020-07-31 14:55:00|4574|4573|4574|4573|4582|4579|4573|4572|76100
1596207600000|2020-07-31 15:00:00|4575|4574|4577|4576|4577|4576|4572|4571|45752
1596207900000|2020-07-31 15:05:00|4578|4575|4570|4568|4578|4577|4569|4567|53216
1596208200000|2020-07-31 15:10:00|4569|4569|4576|4575|4576|4575|4568|4567|21671
1596208500000|2020-07-31 15:15:00|4575|4574|4583|4582|4583|4582|4573|4572|34557
1596208800000|2020-07-31 15:20:00|4582|4581|4581|4580|4584|4583|4580|4579|31156
1596209100000|2020-07-31 15:25:00|4582|4581|4590|4588|4592|4591|4581|4580|53334
1596438000000|2020-08-03 07:00:00|4587|4576|4590|4584|4595|4592|4572|4568|35031
1596438300000|2020-08-03 07:05:00|4589|4585|4588|4584|4595|4590|4583|4580|17695
1596438600000|2020-08-03 07:10:00|4587|4583|4591|4587|4591|4588|4578|4575|26196
1596438900000|2020-08-03 07:15:00|4590|4588|4583|4580|4592|4590|4582|4579|12857
1596439200000|2020-08-03 07:20:00|4582|4579|4576|4573|4583|4581|4572|4570|18790
1596439500000|2020-08-03 07:25:00|4575|4574|4568|4565|4576|4574|4566|4562|7765
1596439800000|2020-08-03 07:30:00|4569|4566|4577|4575|4578|4577|4568|4566|21057
1596440100000|2020-08-03 07:35:00|4576|4574|4570|4567|4578|4576|4569|4565|4455
1596440400000|2020-08-03 07:40:00|4569|4568|4579|4576|4579|4578|4569|4567|8096
1596440700000|2020-08-03 07:45:00|4578|4575|4583|4581|4584|4582|4571|4569|16028
1596441000000|2020-08-03 07:50:00|4584|4582|4593|4592|4594|4592|4582|4582|19501
1596441300000|2020-08-03 07:55:00|4594|4593|4604|4602|4606|4604|4593|4591|14064
1596441600000|2020-08-03 08:00:00|4603|4603|4613|4611|4613|4611|4600|4598|10886
1596441900000|2020-08-03 08:05:00|4614|4612|4617|4614|4618|4615|4608|4606|10424
1596442200000|2020-08-03 08:10:00|4618|4615|4618|4615|4620|4617|4612|4610|3919
1596442500000|2020-08-03 08:15:00|4619|4616|4607|4606|4622|4620|4606|4603|5724
1596442800000|2020-08-03 08:20:00|4608|4605|4602|4599|4611|4609|4600|4599|6160
1596443100000|2020-08-03 08:25:00|4601|4600|4601|4599|4603|4601|4599|4597|7953
1596443400000|2020-08-03 08:30:00|4602|4600|4598|4595|4602|4600|4597|4595|4020
1596443700000|2020-08-03 08:35:00|4599|4596|4596|4594|4603|4601|4596|4594|9258
1596444000000|2020-08-03 08:40:00|4595|4593|4604|4602|4605|4603|4593|4591|14285
1596444300000|2020-08-03 08:45:00|4603|4601|4610|4608|4610|4608|4602|4599|1772
1596444600000|2020-08-03 08:50:00|4611|4609|4612|4610|4617|4615|4611|4609|5000
1596444900000|2020-08-03 08:55:00|4611|4611|4612|4610|4617|4614|4611|4609|8956
1596445200000|2020-08-03 09:00:00|4611|4611|4620|4619|4623|4622|4610|4609|36936
1596445500000|2020-08-03 09:05:00|4619|4618|4610|4608|4619|4618|4610|4607|19722
1596445800000|2020-08-03 09:10:00|4609|4609|4609|4607|4610|4609|4607|4605|3642
1596446100000|2020-08-03 09:15:00|4610|4608|4606|4604|4610|4609|4600|4598|4783
1596446400000|2020-08-03 09:20:00|4607|4605|4611|4609|4611|4610|4606|4604|8036
1596446700000|2020-08-03 09:25:00|4612|4610|4611|4609|4616|4614|4610|4608|9205
1596447000000|2020-08-03 09:30:00|4612|4610|4615|4613|4616|4614|4612|4609|10347
1596447300000|2020-08-03 09:35:00|4614|4614|4618|4616|4620|4618|4614|4614|3411
1596447600000|2020-08-03 09:40:00|4619|4617|4623|4621|4623|4622|4618|4616|10519
1596447900000|2020-08-03 09:45:00|4624|4622|4623|4622|4626|4625|4620|4619|4865
1596448200000|2020-08-03 09:50:00|4624|4623|4627|4625|4627|4626|4618|4616|18037
1596448500000|2020-08-03 09:55:00|4626|4624|4631|4629|4634|4632|4625|4622|10803
1596448800000|2020-08-03 10:00:00|4632|4630|4630|4628|4632|4630|4625|4624|5192
1596449100000|2020-08-03 10:05:00|4631|4629|4633|4632|4636|4634|4630|4627|15304
1596449400000|2020-08-03 10:10:00|4634|4631|4640|4637|4642|4639|4633|4631|13736
1596449700000|2020-08-03 10:15:00|4639|4638|4637|4635|4640|4638|4636|4634|6921
1596450000000|2020-08-03 10:20:00|4638|4636|4647|4645|4650|4648|4638|4636|14755
1596450300000|2020-08-03 10:25:00|4648|4646|4651|4649|4651|4649|4646|4645|9114
1596450600000|2020-08-03 10:30:00|4650|4648|4650|4647|4653|4652|4647|4645|10194
1596450900000|2020-08-03 10:35:00|4651|4648|4652|4649|4658|4656|4650|4648|10964
1596451200000|2020-08-03 10:40:00|4651|4648|4649|4647|4652|4651|4648|4646|19484
1596451500000|2020-08-03 10:45:00|4648|4648|4649|4647|4651|4650|4648|4645|9109
1596451800000|2020-08-03 10:50:00|4650|4648|4655|4653|4658|4656|4647|4646|42046
1596452100000|2020-08-03 10:55:00|4654|4652|4658|4655|4658|4655|4651|4649|7660
1596452400000|2020-08-03 11:00:00|4661|4659|4662|4660|4662|4660|4654|4652|9269
1596452700000|2020-08-03 11:05:00|4661|4661|4664|4662|4665|4664|4661|4660|13473
1596453000000|2020-08-03 11:10:00|4663|4661|4663|4661|4666|4664|4661|4660|11462
1596453300000|2020-08-03 11:15:00|4662|4660|4654|4652|4663|4661|4654|4652|12086
1596453600000|2020-08-03 11:20:00|4656|4653|4664|4662|4664|4663|4654|4652|6081
1596453900000|2020-08-03 11:25:00|4665|4663|4663|4661|4665|4664|4661|4660|4965
1596454200000|2020-08-03 11:30:00|4664|4662|4666|4664|4669|4667|4664|4662|5682
1596454500000|2020-08-03 11:35:00|4667|4665|4664|4662|4670|4669|4662|4660|11881
1596454800000|2020-08-03 11:40:00|4665|4663|4672|4670|4673|4670|4665|4662|9829
1596455100000|2020-08-03 11:45:00|4673|4671|4672|4671|4674|4672|4670|4669|12950
1596455400000|2020-08-03 11:50:00|4673|4672|4677|4675|4678|4677|4672|4671|7854
1596455700000|2020-08-03 11:55:00|4678|4676|4680|4678|4682|4680|4677|4675|5732
1596456000000|2020-08-03 12:00:00|4681|4679|4680|4677|4682|4681|4675|4674|6026
1596456300000|2020-08-03 12:05:00|4681|4678|4676|4674|4682|4680|4673|4671|6511
1596456600000|2020-08-03 12:10:00|4675|4673|4678|4676|4678|4676|4672|4671|4791
1596456900000|2020-08-03 12:15:00|4679|4677|4677|4675|4681|4680|4677|4675|9571
1596457200000|2020-08-03 12:20:00|4678|4676|4679|4677|4682|4681|4677|4675|10584
1596457500000|2020-08-03 12:25:00|4678|4678|4684|4683|4685|4683|4678|4678|5846
1596457800000|2020-08-03 12:30:00|4685|4682|4687|4684|4689|4687|4683|4681|12730
1596458100000|2020-08-03 12:35:00|4686|4685|4684|4683|4687|4685|4681|4680|11989
1596458400000|2020-08-03 12:40:00|4685|4682|4684|4682|4687|4686|4684|4682|4928
1596458700000|2020-08-03 12:45:00|4683|4683|4687|4686|4687|4686|4683|4681|8471
1596459000000|2020-08-03 12:50:00|4686|4685|4690|4688|4690|4688|4686|4684|2539
1596459300000|2020-08-03 12:55:00|4691|4689|4687|4685|4693|4692|4687|4685|11397
1596459600000|2020-08-03 13:00:00|4686|4684|4679|4677|4687|4686|4679|4677|20096
1596459900000|2020-08-03 13:05:00|4680|4678|4675|4673|4680|4679|4675|4673|6174
1596460200000|2020-08-03 13:10:00|4674|4672|4681|4680|4682|4680|4674|4672|26506
1596460500000|2020-08-03 13:15:00|4682|4681|4683|4681|4685|4684|4682|4680|5775
1596460800000|2020-08-03 13:20:00|4682|4680|4688|4686|4689|4687|4682|4680|4637
1596461100000|2020-08-03 13:25:00|4689|4687|4699|4697|4699|4698|4689|4687|8940
1596461400000|2020-08-03 13:30:00|4698|4696|4680|4678|4699|4698|4680|4678|55533
1596461700000|2020-08-03 13:35:00|4679|4677|4689|4688|4690|4688|4677|4676|46712
1596462000000|2020-08-03 13:40:00|4690|4689|4683|4681|4691|4689|4680|4678|16555
1596462300000|2020-08-03 13:45:00|4684|4682|4685|4683|4688|4686|4683|4681|12699
1596462600000|2020-08-03 13:50:00|4686|4684|4685|4683|4687|4685|4678|4676|17926
1596462900000|2020-08-03 13:55:00|4686|4684|4691|4689|4692|4691|4684|4683|20619
1596463200000|2020-08-03 14:00:00|4692|4690|4696|4694|4698|4696|4692|4690|46566
1596463500000|2020-08-03 14:05:00|4695|4693|4692|4691|4697|4696|4687|4685|55993
1596463800000|2020-08-03 14:10:00|4693|4692|4704|4702|4704|4703|4691|4690|129704
1596464100000|2020-08-03 14:15:00|4703|4703|4709|4707|4709|4707|4701|4700|19007
1596464400000|2020-08-03 14:20:00|4710|4708|4698|4696|4711|4709|4697|4695|19173
1596464700000|2020-08-03 14:25:00|4699|4697|4698|4696|4701|4699|4691|4689|24053
1596465000000|2020-08-03 14:30:00|4699|4698|4703|4701|4703|4702|4695|4694|15435
1596465300000|2020-08-03 14:35:00|4702|4700|4696|4695|4702|4700|4694|4693|15006
1596465600000|2020-08-03 14:40:00|4697|4696|4692|4690|4701|4699|4688|4687|24876
1596465900000|2020-08-03 14:45:00|4693|4691|4687|4685|4694|4692|4685|4683|49851
1596466200000|2020-08-03 14:50:00|4686|4684|4681|4679|4687|4684|4678|4676|10579
1596466500000|2020-08-03 14:55:00|4680|4680|4680|4678|4682|4680|4676|4675|20673
1596466800000|2020-08-03 15:00:00|4679|4677|4678|4677|4681|4680|4674|4672|65421
1596467100000|2020-08-03 15:05:00|4677|4676|4678|4677|4680|4678|4676|4675|25885
1596467400000|2020-08-03 15:10:00|4679|4678|4675|4673|4680|4678|4673|4671|12355
1596467700000|2020-08-03 15:15:00|4674|4674|4682|4680|4683|4682|4674|4674|22242
1596468000000|2020-08-03 15:20:00|4681|4681|4680|4679|4684|4683|4678|4677|29307
1596468300000|2020-08-03 15:25:00|4679|4678|4686|4684|4686|4684|4677|4676|68723
1596524400000|2020-08-04 07:00:00|4674|4661|4654|4652|4680|4676|4654|4650|38880
1596524700000|2020-08-04 07:05:00|4655|4653|4652|4650|4661|4658|4642|4639|24878
1596525000000|2020-08-04 07:10:00|4653|4651|4651|4649|4656|4654|4642|4639|19449
1596525300000|2020-08-04 07:15:00|4653|4650|4647|4646|4655|4653|4644|4642|14297
1596525600000|2020-08-04 07:20:00|4648|4647|4644|4642|4651|4649|4641|4638|13240
1596525900000|2020-08-04 07:25:00|4645|4643|4646|4643|4646|4645|4637|4635|15458
1596526200000|2020-08-04 07:30:00|4645|4642|4644|4641|4650|4648|4639|4637|6920
1596526500000|2020-08-04 07:35:00|4645|4642|4661|4659|4662|4659|4645|4641|9956
1596526800000|2020-08-04 07:40:00|4662|4660|4659|4658|4667|4665|4655|4653|15660
1596527100000|2020-08-04 07:45:00|4660|4659|4651|4649|4663|4660|4651|4649|18739
1596527400000|2020-08-04 07:50:00|4650|4648|4642|4639|4650|4648|4639|4637|11171
1596527700000|2020-08-04 07:55:00|4641|4638|4642|4638|4642|4640|4635|4632|5726
1596528000000|2020-08-04 08:00:00|4641|4639|4643|4641|4644|4643|4639|4636|18677
1596528300000|2020-08-04 08:05:00|4644|4642|4649|4647|4650|4647|4640|4638|6760
1596528600000|2020-08-04 08:10:00|4650|4648|4650|4648|4652|4650|4645|4644|10165
1596528900000|2020-08-04 08:15:00|4651|4649|4654|4652|4658|4656|4650|4649|7206
1596529200000|2020-08-04 08:20:00|4655|4653|4661|4658|4662|4659|4652|4650|7453
1596529500000|2020-08-04 08:25:00|4662|4659|4667|4665|4670|4668|4661|4659|10994
1596529800000|2020-08-04 08:30:00|4668|4666|4666|4663|4674|4673|4664|4662|19852
1596530100000|2020-08-04 08:35:00|4665|4662|4664|4663|4668|4667|4661|4659|16032
1596530400000|2020-08-04 08:40:00|4665|4664|4660|4658|4668|4667|4660|4657|6766
1596530700000|2020-08-04 08:45:00|4661|4659|4666|4664|4669|4667|4661|4659|23207
1596531000000|2020-08-04 08:50:00|4665|4663|4670|4668|4670|4669|4664|4662|4856
1596531300000|2020-08-04 08:55:00|4669|4667|4664|4663|4669|4667|4663|4661|49609
1596531600000|2020-08-04 09:00:00|4665|4662|4667|4665|4668|4667|4665|4662|6699
1596531900000|2020-08-04 09:05:00|4668|4666|4679|4677|4679|4677|4667|4665|14608
1596532200000|2020-08-04 09:10:00|4678|4676|4681|4679|4683|4682|4676|4675|15303
1596532500000|2020-08-04 09:15:00|4682|4678|4682|4680|4687|4686|4681|4678|23856
1596532800000|2020-08-04 09:20:00|4681|4679|4681|4679|4682|4681|4679|4676|6710
1596533100000|2020-08-04 09:25:00|4680|4678|4677|4674|4680|4678|4675|4673|49835
1596533400000|2020-08-04 09:30:00|4678|4675|4682|4681|4683|4681|4676|4674|6348
1596533700000|2020-08-04 09:35:00|4681|4680|4677|4675|4684|4682|4673|4672|14000
1596534000000|2020-08-04 09:40:00|4676|4674|4676|4674|4679|4677|4673|4671|12789
1596534300000|2020-08-04 09:45:00|4675|4673|4678|4676|4680|4678|4674|4672|2794
1596534600000|2020-08-04 09:50:00|4679|4677|4682|4680|4685|4683|4676|4674|7528
1596534900000|2020-08-04 09:55:00|4681|4679|4675|4674|4681|4679|4674|4673|7706
1596535200000|2020-08-04 10:00:00|4676|4675|4677|4675|4680|4679|4675|4674|5750
1596535500000|2020-08-04 10:05:00|4676|4674|4675|4673|4677|4676|4675|4673|3395
1596535800000|2020-08-04 10:10:00|4674|4672|4669|4666|4674|4672|4667|4665|3456
1596536100000|2020-08-04 10:15:00|4668|4665|4672|4670|4672|4670|4663|4661|8060
1596536400000|2020-08-04 10:20:00|4673|4671|4676|4675|4677|4676|4671|4669|8602
1596536700000|2020-08-04 10:25:00|4677|4676|4674|4673|4678|4676|4673|4671|12847
1596537000000|2020-08-04 10:30:00|4675|4674|4676|4674|4680|4679|4673|4671|6951
1596537300000|2020-08-04 10:35:00|4675|4673|4676|4675|4678|4677|4674|4672|13770
1596537600000|2020-08-04 10:40:00|4677|4676|4679|4678|4680|4678|4676|4675|11386
1596537900000|2020-08-04 10:45:00|4680|4679|4683|4681|4684|4683|4680|4679|15493
1596538200000|2020-08-04 10:50:00|4684|4682|4682|4681|4685|4684|4680|4679|21223
1596538500000|2020-08-04 10:55:00|4683|4682|4681|4680|4684|4682|4681|4679|5652
1596538800000|2020-08-04 11:00:00|4683|4681|4686|4685|4687|4686|4681|4680|31034
1596539100000|2020-08-04 11:05:00|4685|4684|4688|4687|4688|4687|4682|4681|14829
1596539400000|2020-08-04 11:10:00|4689|4688|4685|4684|4690|4688|4685|4683|13694
1596539700000|2020-08-04 11:15:00|4684|4683|4678|4677|4684|4683|4678|4676|14318
1596540000000|2020-08-04 11:20:00|4679|4678|4687|4686|4687|4686|4679|4678|11582
1596540300000|2020-08-04 11:25:00|4686|4685|4685|4683|4686|4685|4683|4682|6309
1596540600000|2020-08-04 11:30:00|4684|4682|4679|4678|4685|4683|4676|4674|17897
1596540900000|2020-08-04 11:35:00|4678|4677|4672|4671|4680|4679|4672|4670|12704
1596541200000|2020-08-04 11:40:00|4671|4670|4674|4672|4676|4675|4671|4670|10603
1596541500000|2020-08-04 11:45:00|4675|4673|4671|4670|4676|4675|4671|4669|7589
1596541800000|2020-08-04 11:50:00|4670|4669|4671|4669|4671|4670|4667|4664|5416
1596542100000|2020-08-04 11:55:00|4672|4670|4670|4669|4673|4672|4670|4668|4343
1596542400000|2020-08-04 12:00:00|4671|4668|4671|4669|4673|4671|4669|4668|11969
1596542700000|2020-08-04 12:05:00|4672|4670|4677|4675|4680|4678|4672|4670|10126
1596543000000|2020-08-04 12:10:00|4676|4674|4674|4672|4676|4674|4673|4672|4072
1596543300000|2020-08-04 12:15:00|4673|4671|4669|4668|4673|4671|4669|4667|2124
1596543600000|2020-08-04 12:20:00|4670|4669|4668|4665|4670|4669|4667|4664|2669
1596543900000|2020-08-04 12:25:00|4667|4666|4667|4666|4668|4666|4666|4663|2949
1596544200000|2020-08-04 12:30:00|4668|4667|4668|4667|4669|4668|4666|4665|4753
1596544500000|2020-08-04 12:35:00|4669|4668|4668|4666|4670|4669|4667|4665|6424
1596544800000|2020-08-04 12:40:00|4669|4667|4663|4661|4671|4668|4663|4661|5242
1596545100000|2020-08-04 12:45:00|4664|4662|4664|4662|4665|4664|4662|4660|3635
1596545400000|2020-08-04 12:50:00|4665|4663|4657|4655|4668|4667|4656|4654|10577
1596545700000|2020-08-04 12:55:00|4658|4656|4656|4653|4659|4658|4654|4652|7550
1596546000000|2020-08-04 13:00:00|4655|4652|4657|4654|4660|4658|4654|4651|3537
1596546300000|2020-08-04 13:05:00|4656|4655|4656|4654|4660|4658|4654|4652|7331
1596546600000|2020-08-04 13:10:00|4657|4655|4654|4653|4657|4655|4654|4652|15254
1596546900000|2020-08-04 13:15:00|4653|4652|4650|4649|4655|4654|4649|4647|10134
1596547200000|2020-08-04 13:20:00|4651|4650|4649|4648|4653|4652|4649|4648|7217
1596547500000|2020-08-04 13:25:00|4648|4647|4644|4642|4649|4648|4644|4642|21347
1596547800000|2020-08-04 13:30:00|4643|4641|4632|4630|4644|4643|4631|4630|56376
1596548100000|2020-08-04 13:35:00|4631|4631|4637|4635|4640|4639|4631|4630|31424
1596548400000|2020-08-04 13:40:00|4638|4636|4651|4650|4655|4653|4638|4636|33005
1596548700000|2020-08-04 13:45:00|4652|4651|4653|4651|4658|4656|4649|4647|16252
1596549000000|2020-08-04 13:50:00|4654|4652|4649|4647|4655|4654|4646|4645|31383
1596549300000|2020-08-04 13:55:00|4650|4648|4652|4650|4653|4652|4649|4647|12942
1596549600000|2020-08-04 14:00:00|4653|4651|4655|4653|4658|4657|4650|4649|26763
1596549900000|2020-08-04 14:05:00|4654|4654|4657|4655|4659|4658|4654|4653|22951
1596550200000|2020-08-04 14:10:00|4658|4654|4655|4654|4660|4658|4655|4654|13649
1596550500000|2020-08-04 14:15:00|4656|4655|4656|4655|4658|4656|4654|4653|19585
1596550800000|2020-08-04 14:20:00|4655|4654|4658|4656|4658|4657|4651|4650|21675
1596551100000|2020-08-04 14:25:00|4657|4655|4655|4653|4657|4655|4650|4649|24360
1596551400000|2020-08-04 14:30:00|4656|4654|4657|4655|4659|4658|4652|4651|25161
1596551700000|2020-08-04 14:35:00|4656|4656|4660|4659|4661|4660|4655|4654|20219
1596552000000|2020-08-04 14:40:00|4659|4658|4655|4653|4660|4658|4652|4650|29673
1596552300000|2020-08-04 14:45:00|4656|4654|4657|4656|4660|4659|4654|4653|23163
1596552600000|2020-08-04 14:50:00|4658|4657|4664|4662|4664|4662|4656|4655|24094
1596552900000|2020-08-04 14:55:00|4663|4663|4668|4666|4671|4669|4661|4660|44462
1596553200000|2020-08-04 15:00:00|4669|4667|4672|4671|4674|4673|4666|4665|22971
1596553500000|2020-08-04 15:05:00|4671|4670|4670|4669|4673|4671|4667|4666|14955
1596553800000|2020-08-04 15:10:00|4669|4668|4668|4667|4671|4670|4666|4665|60543
1596554100000|2020-08-04 15:15:00|4667|4666|4671|4670|4672|4671|4666|4665|15485
1596554400000|2020-08-04 15:20:00|4670|4669|4670|4669|4672|4671|4666|4663|65934
1596554700000|2020-08-04 15:25:00|4669|4668|4664|4662|4674|4672|4663|4661|219909
1596610800000|2020-08-05 07:00:00|4696|4669|4677|4674|4698|4694|4671|4667|21970
1596611100000|2020-08-05 07:05:00|4678|4675|4670|4668|4684|4681|4670|4668|13511
1596611400000|2020-08-05 07:10:00|4671|4669|4682|4679|4688|4685|4670|4668|14365
1596611700000|2020-08-05 07:15:00|4683|4680|4678|4676|4690|4688|4677|4674|5613
1596612000000|2020-08-05 07:20:00|4677|4677|4683|4680|4685|4682|4675|4673|10187
1596612300000|2020-08-05 07:25:00|4682|4679|4691|4689|4691|4689|4680|4678|7532
1596612600000|2020-08-05 07:30:00|4692|4690|4703|4700|4704|4701|4691|4689|15095
1596612900000|2020-08-05 07:35:00|4704|4701|4693|4690|4705|4703|4691|4689|6733
1596613200000|2020-08-05 07:40:00|4692|4689|4696|4695|4698|4697|4691|4689|8320
1596613500000|2020-08-05 07:45:00|4697|4694|4701|4699|4706|4704|4696|4693|11036
1596613800000|2020-08-05 07:50:00|4702|4700|4702|4700|4705|4704|4699|4697|14799
1596614100000|2020-08-05 07:55:00|4701|4699|4707|4706|4710|4709|4700|4698|10313
1596614400000|2020-08-05 08:00:00|4708|4707|4708|4706|4711|4710|4706|4703|10059
1596614700000|2020-08-05 08:05:00|4709|4707|4697|4695|4709|4708|4697|4694|46754
1596615000000|2020-08-05 08:10:00|4698|4696|4699|4697|4702|4701|4696|4694|7760
1596615300000|2020-08-05 08:15:00|4698|4698|4693|4691|4698|4698|4689|4688|9844
1596615600000|2020-08-05 08:20:00|4694|4692|4682|4680|4695|4694|4682|4680|55548
1596615900000|2020-08-05 08:25:00|4683|4681|4682|4679|4685|4684|4680|4679|3441
1596616200000|2020-08-05 08:30:00|4681|4678|4678|4676|4682|4678|4674|4671|5644
1596616500000|2020-08-05 08:35:00|4677|4675|4681|4679|4681|4679|4676|4675|2247
1596616800000|2020-08-05 08:40:00|4682|4680|4682|4681|4688|4687|4681|4679|17996
1596617100000|2020-08-05 08:45:00|4683|4680|4686|4684|4687|4684|4678|4677|9638
1596617400000|2020-08-05 08:50:00|4687|4685|4691|4689|4694|4692|4687|4685|10344
1596617700000|2020-08-05 08:55:00|4690|4690|4688|4687|4692|4690|4687|4686|9884
1596618000000|2020-08-05 09:00:00|4689|4688|4686|4683|4690|4689|4684|4682|9013
1596618300000|2020-08-05 09:05:00|4687|4684|4690|4689|4690|4689|4686|4683|9068
1596618600000|2020-08-05 09:10:00|4689|4688|4690|4687|4690|4689|4687|4686|9279
1596618900000|2020-08-05 09:15:00|4689|4688|4690|4688|4693|4692|4687|4685|8028
1596619200000|2020-08-05 09:20:00|4689|4689|4688|4686|4691|4689|4685|4684|9551
1596619500000|2020-08-05 09:25:00|4689|4687|4692|4690|4694|4693|4688|4686|3884
1596619800000|2020-08-05 09:30:00|4691|4689|4687|4685|4693|4691|4686|4685|1806
1596620100000|2020-08-05 09:35:00|4688|4686|4690|4688|4691|4690|4687|4685|6515
1596620400000|2020-08-05 09:40:00|4691|4689|4696|4694|4696|4694|4689|4688|10156
1596620700000|2020-08-05 09:45:00|4697|4695|4701|4700|4701|4700|4696|4694|7094
1596621000000|2020-08-05 09:50:00|4702|4699|4706|4704|4707|4706|4701|4699|14500
1596621300000|2020-08-05 09:55:00|4705|4705|4703|4701|4706|4705|4701|4700|34497
1596621600000|2020-08-05 10:00:00|4704|4702|4704|4702|4706|4704|4703|4701|3474
1596621900000|2020-08-05 10:05:00|4703|4703|4704|4702|4707|4706|4702|4701|4902
1596622200000|2020-08-05 10:10:00|4703|4701|4702|4700|4706|4705|4700|4699|3354
1596622500000|2020-08-05 10:15:00|4701|4699|4706|4704|4707|4705|4700|4699|7781
1596622800000|2020-08-05 10:20:00|4707|4705|4704|4702|4709|4708|4703|4702|28295
1596623100000|2020-08-05 10:25:00|4705|4703|4709|4708|4710|4708|4704|4703|6266
1596623400000|2020-08-05 10:30:00|4710|4707|4714|4712|4715|4712|4708|4707|6153
1596623700000|2020-08-05 10:35:00|4715|4713|4715|4713|4717|4716|4713|4713|5180
1596624000000|2020-08-05 10:40:00|4714|4712|4714|4713|4716|4714|4714|4712|7301
1596624300000|2020-08-05 10:45:00|4715|4712|4706|4705|4715|4714|4706|4705|8265
1596624600000|2020-08-05 10:50:00|4707|4706|4708|4707|4711|4709|4703|4701|6094
1596624900000|2020-08-05 10:55:00|4709|4708|4719|4717|4719|4718|4709|4708|13354
1596625200000|2020-08-05 11:00:00|4714|4713|4711|4710|4716|4714|4710|4709|5875
1596625500000|2020-08-05 11:05:00|4712|4711|4711|4709|4713|4712|4709|4707|6074
1596625800000|2020-08-05 11:10:00|4712|4710|4711|4709|4712|4710|4709|4707|4384
1596626100000|2020-08-05 11:15:00|4712|4710|4706|4704|4715|4714|4706|4704|7145
1596626400000|2020-08-05 11:20:00|4705|4705|4703|4702|4706|4705|4703|4701|2541
1596626700000|2020-08-05 11:25:00|4704|4701|4702|4700|4705|4704|4699|4697|7706
1596627000000|2020-08-05 11:30:00|4703|4701|4708|4706|4708|4706|4701|4699|5718
1596627300000|2020-08-05 11:35:00|4707|4707|4703|4701|4707|4707|4703|4701|2057
1596627600000|2020-08-05 11:40:00|4702|4700|4704|4702|4706|4705|4702|4700|3879
1596627900000|2020-08-05 11:45:00|4703|4701|4701|4699|4705|4704|4700|4699|4345
1596628200000|2020-08-05 11:50:00|4702|4700|4706|4703|4706|4703|4700|4698|6170
1596628500000|2020-08-05 11:55:00|4705|4704|4706|4704|4706|4704|4704|4702|1012
1596628800000|2020-08-05 12:00:00|4705|4705|4698|4696|4706|4705|4697|4695|3660
1596629100000|2020-08-05 12:05:00|4699|4698|4704|4702|4704|4702|4698|4698|3209
1596629400000|2020-08-05 12:10:00|4705|4703|4707|4705|4707|4706|4704|4703|7057
1596629700000|2020-08-05 12:15:00|4706|4704|4707|4705|4709|4707|4701|4700|13951
1596630000000|2020-08-05 12:20:00|4706|4704|4715|4713|4716|4715|4706|4704|13672
1596630300000|2020-08-05 12:25:00|4714|4712|4714|4712|4714|4713|4709|4707|6110
1596630600000|2020-08-05 12:30:00|4715|4713|4708|4706|4715|4713|4707|4706|4207
1596630900000|2020-08-05 12:35:00|4709|4707|4712|4710|4712|4711|4708|4707|7645
1596631200000|2020-08-05 12:40:00|4711|4711|4704|4702|4711|4711|4704|4701|1197
1596631500000|2020-08-05 12:45:00|4703|4701|4702|4700|4704|4703|4699|4697|9381
1596631800000|2020-08-05 12:50:00|4703|4701|4704|4702|4704|4702|4702|4700|1385
1596632100000|2020-08-05 12:55:00|4705|4703|4703|4700|4707|4705|4702|4700|3427
1596632400000|2020-08-05 13:00:00|4702|4701|4701|4699|4702|4702|4697|4696|4916
1596632700000|2020-08-05 13:05:00|4700|4700|4699|4697|4701|4700|4698|4697|4511
1596633000000|2020-08-05 13:10:00|4698|4696|4693|4692|4698|4696|4693|4692|4138
1596633300000|2020-08-05 13:15:00|4694|4693|4690|4689|4694|4693|4688|4686|9930
1596633600000|2020-08-05 13:20:00|4691|4688|4693|4691|4694|4693|4691|4688|8458
1596633900000|2020-08-05 13:25:00|4692|4690|4694|4692|4696|4694|4691|4690|7195
1596634200000|2020-08-05 13:30:00|4693|4691|4693|4691|4703|4702|4692|4690|21120
1596634500000|2020-08-05 13:35:00|4694|4692|4694|4693|4695|4693|4688|4687|12526
1596634800000|2020-08-05 13:40:00|4695|4694|4695|4693|4697|4696|4689|4687|11739
1596635100000|2020-08-05 13:45:00|4696|4694|4686|4684|4697|4695|4685|4683|9724
1596635400000|2020-08-05 13:50:00|4687|4685|4690|4689|4692|4691|4684|4682|21718
1596635700000|2020-08-05 13:55:00|4691|4690|4693|4692|4694|4693|4688|4687|57039
1596636000000|2020-08-05 14:00:00|4694|4693|4680|4678|4695|4693|4678|4677|16068
1596636300000|2020-08-05 14:05:00|4681|4679|4673|4672|4683|4681|4671|4669|13890
1596636600000|2020-08-05 14:10:00|4672|4671|4668|4666|4673|4672|4667|4665|18311
1596636900000|2020-08-05 14:15:00|4667|4665|4672|4671|4674|4673|4667|4665|5392
1596637200000|2020-08-05 14:20:00|4673|4670|4670|4669|4673|4672|4668|4666|6158
1596637500000|2020-08-05 14:25:00|4669|4668|4668|4666|4671|4669|4666|4665|6628
1596637800000|2020-08-05 14:30:00|4667|4667|4672|4670|4672|4670|4667|4666|20151
1596638100000|2020-08-05 14:35:00|4671|4669|4668|4666|4671|4670|4666|4665|77549
1596638400000|2020-08-05 14:40:00|4669|4667|4670|4668|4670|4669|4665|4663|9697
1596638700000|2020-08-05 14:45:00|4669|4667|4673|4671|4675|4674|4668|4667|20887
1596639000000|2020-08-05 14:50:00|4674|4672|4665|4663|4674|4672|4665|4663|25117
1596639300000|2020-08-05 14:55:00|4664|4662|4662|4661|4664|4662|4659|4657|24304
1596639600000|2020-08-05 15:00:00|4661|4660|4656|4655|4663|4662|4656|4654|20038
1596639900000|2020-08-05 15:05:00|4655|4654|4657|4655|4661|4660|4655|4654|42428
1596640200000|2020-08-05 15:10:00|4658|4656|4661|4659|4661|4660|4656|4655|13471
1596640500000|2020-08-05 15:15:00|4660|4658|4657|4656|4660|4659|4656|4654|14200
1596640800000|2020-08-05 15:20:00|4656|4655|4651|4649|4657|4656|4650|4648|25376
1596641100000|2020-08-05 15:25:00|4652|4650|4654|4652|4658|4657|4651|4649|21423
1596697200000|2020-08-06 07:00:00|4616|4596|4567|4565|4622|4603|4564|4559|53439
1596697500000|2020-08-06 07:05:00|4566|4564|4565|4563|4579|4578|4564|4562|40700
1596697800000|2020-08-06 07:10:00|4566|4564|4568|4566|4574|4571|4564|4561|26433
1596698100000|2020-08-06 07:15:00|4569|4567|4558|4556|4570|4569|4557|4556|47110
1596698400000|2020-08-06 07:20:00|4559|4557|4547|4546|4563|4561|4547|4545|37703
1596698700000|2020-08-06 07:25:00|4548|4547|4544|4542|4551|4550|4538|4537|58822
1596699000000|2020-08-06 07:30:00|4543|4543|4547|4546|4549|4548|4542|4540|23768
1596699300000|2020-08-06 07:35:00|4548|4547|4556|4554|4562|4560|4548|4547|12811
1596699600000|2020-08-06 07:40:00|4555|4553|4563|4561|4563|4562|4554|4553|8268
1596699900000|2020-08-06 07:45:00|4564|4562|4552|4550|4572|4569|4551|4549|7133
1596700200000|2020-08-06 07:50:00|4551|4549|4551|4549|4556|4555|4549|4548|16566
1596700500000|2020-08-06 07:55:00|4550|4548|4551|4550|4552|4551|4547|4545|37191
1596700800000|2020-08-06 08:00:00|4550|4549|4541|4539|4551|4550|4540|4539|28072
1596701100000|2020-08-06 08:05:00|4542|4540|4538|4537|4546|4545|4537|4535|19588
1596701400000|2020-08-06 08:10:00|4539|4538|4537|4535|4541|4539|4534|4533|16034
1596701700000|2020-08-06 08:15:00|4536|4534|4543|4541|4543|4541|4531|4529|10303
1596702000000|2020-08-06 08:20:00|4542|4540|4550|4548|4554|4552|4540|4538|43731
1596702300000|2020-08-06 08:25:00|4551|4547|4552|4551|4555|4554|4549|4547|11717
1596702600000|2020-08-06 08:30:00|4553|4553|4552|4550|4554|4553|4550|4548|14469
1596702900000|2020-08-06 08:35:00|4551|4549|4551|4550|4552|4550|4549|4548|36337
1596703200000|2020-08-06 08:40:00|4550|4549|4552|4551|4552|4551|4550|4549|19163
1596703500000|2020-08-06 08:45:00|4551|4550|4550|4549|4553|4552|4549|4547|15696
1596703800000|2020-08-06 08:50:00|4551|4548|4554|4553|4554|4553|4550|4548|7286
1596704100000|2020-08-06 08:55:00|4553|4552|4552|4550|4554|4553|4552|4550|3895
1596704400000|2020-08-06 09:00:00|4551|4551|4555|4554|4556|4555|4551|4550|20257
1596704700000|2020-08-06 09:05:00|4556|4555|4558|4557|4558|4557|4555|4554|7794
1596705000000|2020-08-06 09:10:00|4557|4556|4555|4554|4557|4556|4554|4553|6013
1596705300000|2020-08-06 09:15:00|4556|4555|4555|4554|4557|4556|4552|4551|60412
1596705600000|2020-08-06 09:20:00|4556|4553|4559|4556|4559|4556|4554|4552|18166
1596705900000|2020-08-06 09:25:00|4558|4557|4556|4554|4560|4559|4555|4553|6577
1596706200000|2020-08-06 09:30:00|4555|4553|4555|4553|4556|4555|4553|4552|21103
1596706500000|2020-08-06 09:35:00|4554|4554|4558|4556|4558|4557|4554|4554|4091
1596706800000|2020-08-06 09:40:00|4557|4555|4556|4555|4558|4555|4555|4554|9181
1596707100000|2020-08-06 09:45:00|4557|4554|4556|4554|4557|4555|4555|4553|8639
1596707400000|2020-08-06 09:50:00|4555|4555|4556|4554|4556|4555|4555|4554|5612
1596707700000|2020-08-06 09:55:00|4557|4555|4558|4557|4558|4557|4556|4555|3014
1596708000000|2020-08-06 10:00:00|4559|4556|4557|4555|4560|4559|4556|4555|7775
1596708300000|2020-08-06 10:05:00|4556|4554|4559|4557|4559|4558|4555|4554|24451
1596708600000|2020-08-06 10:10:00|4558|4558|4556|4555|4558|4558|4555|4554|12365
1596708900000|2020-08-06 10:15:00|4555|4554|4556|4554|4557|4556|4555|4553|85166
1596709200000|2020-08-06 10:20:00|4557|4555|4556|4555|4558|4557|4555|4554|7219
1596709500000|2020-08-06 10:25:00|4557|4554|4556|4554|4557|4555|4553|4552|25919
1596709800000|2020-08-06 10:30:00|4555|4553|4555|4554|4556|4555|4554|4553|24191
1596710100000|2020-08-06 10:35:00|4556|4555|4555|4554|4557|4556|4554|4553|14166
1596710400000|2020-08-06 10:40:00|4554|4553|4555|4554|4556|4555|4551|4550|30824
1596710700000|2020-08-06 10:45:00|4556|4555|4551|4550|4556|4555|4550|4549|31955
1596711000000|2020-08-06 10:50:00|4550|4549|4549|4547|4552|4551|4548|4546|89237
1596711300000|2020-08-06 10:55:00|4548|4546|4538|4536|4548|4547|4536|4534|15155
1596711600000|2020-08-06 11:00:00|4537|4537|4541|4539|4542|4541|4536|4534|12006
1596711900000|2020-08-06 11:05:00|4540|4538|4542|4541|4543|4542|4538|4536|10519
1596712200000|2020-08-06 11:10:00|4541|4540|4545|4544|4545|4544|4541|4540|6316
1596712500000|2020-08-06 11:15:00|4544|4543|4552|4551|4553|4551|4544|4542|5613
1596712800000|2020-08-06 11:20:00|4551|4550|4553|4551|4553|4552|4550|4549|7309
1596713100000|2020-08-06 11:25:00|4552|4550|4553|4551|4553|4552|4549|4548|11634
1596713400000|2020-08-06 11:30:00|4552|4550|4555|4554|4556|4555|4552|4550|28899
1596713700000|2020-08-06 11:35:00|4554|4553|4554|4553|4555|4554|4553|4552|34257
1596714000000|2020-08-06 11:40:00|4555|4554|4552|4551|4557|4555|4552|4551|24649
1596714300000|2020-08-06 11:45:00|4551|4550|4546|4544|4554|4553|4545|4544|17081
1596714600000|2020-08-06 11:50:00|4545|4545|4552|4551|4554|4552|4545|4543|14827
1596714900000|2020-08-06 11:55:00|4551|4550|4549|4547|4551|4551|4547|4545|10814
1596715200000|2020-08-06 12:00:00|4548|4546|4553|4552|4553|4552|4543|4542|41887
1596715500000|2020-08-06 12:05:00|4552|4551|4559|4557|4561|4559|4552|4550|18026
1596715800000|2020-08-06 12:10:00|4558|4556|4560|4558|4561|4559|4556|4555|4672
1596716100000|2020-08-06 12:15:00|4559|4557|4560|4558|4561|4559|4557|4555|3662
1596716400000|2020-08-06 12:20:00|4559|4557|4554|4552|4559|4558|4553|4552|6016
1596716700000|2020-08-06 12:25:00|4555|4553|4556|4554|4557|4556|4551|4549|17509
1596717000000|2020-08-06 12:30:00|4557|4555|4561|4559|4562|4561|4554|4552|23545
1596717300000|2020-08-06 12:35:00|4562|4560|4562|4561|4564|4563|4561|4558|9405
1596717600000|2020-08-06 12:40:00|4563|4562|4564|4562|4566|4565|4560|4558|14107
1596717900000|2020-08-06 12:45:00|4563|4563|4561|4560|4566|4564|4560|4558|8627
1596718200000|2020-08-06 12:50:00|4562|4561|4567|4566|4569|4567|4561|4560|11231
1596718500000|2020-08-06 12:55:00|4568|4567|4571|4569|4572|4570|4567|4566|14138
1596718800000|2020-08-06 13:00:00|4570|4568|4565|4563|4571|4570|4562|4561|25885
1596719100000|2020-08-06 13:05:00|4566|4564|4564|4563|4566|4565|4561|4559|45848
1596719400000|2020-08-06 13:10:00|4563|4562|4565|4563|4566|4565|4563|4562|50975
1596719700000|2020-08-06 13:15:00|4564|4562|4558|4556|4565|4564|4556|4555|39526
1596720000000|2020-08-06 13:20:00|4557|4557|4557|4555|4560|4559|4555|4553|63845
1596720300000|2020-08-06 13:25:00|4556|4556|4549|4548|4558|4557|4548|4547|20825
1596720600000|2020-08-06 13:30:00|4550|4549|4558|4557|4559|4557|4549|4548|45097
1596720900000|2020-08-06 13:35:00|4559|4558|4555|4554|4560|4559|4554|4553|38523
1596721200000|2020-08-06 13:40:00|4556|4555|4560|4559|4562|4561|4556|4555|156390
1596721500000|2020-08-06 13:45:00|4559|4558|4563|4562|4565|4563|4556|4555|15030
1596721800000|2020-08-06 13:50:00|4562|4561|4559|4558|4562|4561|4555|4554|34285
1596722100000|2020-08-06 13:55:00|4558|4557|4568|4566|4568|4566|4556|4554|25314
1596722400000|2020-08-06 14:00:00|4567|4567|4564|4562|4568|4567|4560|4559|16410
1596722700000|2020-08-06 14:05:00|4563|4563|4562|4560|4566|4565|4559|4557|24159
1596723000000|2020-08-06 14:10:00|4561|4561|4563|4562|4565|4564|4561|4560|12255
1596723300000|2020-08-06 14:15:00|4564|4563|4569|4568|4570|4569|4563|4562|15457
1596723600000|2020-08-06 14:20:00|4568|4567|4571|4570|4571|4570|4568|4567|10311
1596723900000|2020-08-06 14:25:00|4572|4569|4579|4578|4579|4578|4571|4569|17654
1596724200000|2020-08-06 14:30:00|4580|4579|4581|4580|4583|4582|4579|4578|49503
1596724500000|2020-08-06 14:35:00|4580|4579|4570|4569|4580|4579|4569|4568|23296
1596724800000|2020-08-06 14:40:00|4571|4570|4569|4568|4571|4570|4563|4562|21994
1596725100000|2020-08-06 14:45:00|4568|4567|4563|4562|4570|4569|4563|4562|30791
1596725400000|2020-08-06 14:50:00|4562|4561|4573|4572|4575|4573|4561|4559|33816
1596725700000|2020-08-06 14:55:00|4574|4573|4576|4575|4578|4577|4572|4571|310755
1596726000000|2020-08-06 15:00:00|4577|4576|4578|4577|4578|4577|4575|4574|319563
1596726300000|2020-08-06 15:05:00|4579|4578|4576|4575|4582|4581|4575|4574|25857
1596726600000|2020-08-06 15:10:00|4577|4576|4567|4565|4577|4576|4565|4564|58524
1596726900000|2020-08-06 15:15:00|4566|4566|4569|4567|4572|4571|4566|4565|79686
1596727200000|2020-08-06 15:20:00|4568|4568|4569|4568|4574|4573|4567|4566|424835
1596727500000|2020-08-06 15:25:00|4568|4567|4572|4570|4574|4573|4566|4565|41262
1596783600000|2020-08-07 07:00:00|4555|4553|4543|4539|4566|4556|4543|4538|54126
1596783900000|2020-08-07 07:05:00|4542|4537|4547|4544|4556|4553|4532|4529|31056
1596784200000|2020-08-07 07:10:00|4546|4543|4553|4551|4554|4551|4538|4536|30508
1596784500000|2020-08-07 07:15:00|4554|4552|4558|4556|4558|4557|4549|4547|20338
1596784800000|2020-08-07 07:20:00|4559|4557|4562|4561|4564|4562|4555|4552|22897
1596785100000|2020-08-07 07:25:00|4561|4560|4562|4560|4566|4563|4558|4556|6779
1596785400000|2020-08-07 07:30:00|4561|4561|4558|4555|4565|4563|4557|4555|10739
1596785700000|2020-08-07 07:35:00|4557|4554|4550|4548|4558|4556|4549|4547|13148
1596786000000|2020-08-07 07:40:00|4549|4547|4558|4556|4559|4557|4546|4544|20672
1596786300000|2020-08-07 07:45:00|4557|4555|4554|4552|4560|4558|4553|4551|10173
1596786600000|2020-08-07 07:50:00|4553|4551|4558|4556|4560|4559|4553|4549|5205
1596786900000|2020-08-07 07:55:00|4559|4557|4572|4570|4573|4570|4556|4555|10634
1596787200000|2020-08-07 08:00:00|4571|4568|4568|4565|4574|4572|4568|4565|11138
1596787500000|2020-08-07 08:05:00|4567|4564|4567|4565|4573|4571|4566|4564|5934
1596787800000|2020-08-07 08:10:00|4568|4564|4567|4566|4568|4566|4563|4562|5679
1596788100000|2020-08-07 08:15:00|4568|4565|4562|4559|4568|4567|4561|4558|5614
1596788400000|2020-08-07 08:20:00|4560|4560|4564|4561|4565|4564|4560|4559|2287
1596788700000|2020-08-07 08:25:00|4563|4562|4555|4553|4563|4562|4555|4553|3731
1596789000000|2020-08-07 08:30:00|4554|4552|4555|4553|4556|4554|4550|4548|6508
1596789300000|2020-08-07 08:35:00|4556|4554|4551|4549|4556|4554|4548|4547|13141
1596789600000|2020-08-07 08:40:00|4550|4548|4548|4545|4554|4552|4547|4545|17614
1596789900000|2020-08-07 08:45:00|4549|4546|4555|4553|4556|4554|4549|4546|15820
1596790200000|2020-08-07 08:50:00|4556|4552|4554|4552|4556|4554|4551|4550|12543
1596790500000|2020-08-07 08:55:00|4553|4551|4553|4550|4555|4553|4551|4550|12243
1596790800000|2020-08-07 09:00:00|4552|4549|4552|4550|4553|4552|4550|4548|17609
1596791100000|2020-08-07 09:05:00|4553|4551|4553|4551|4553|4551|4548|4546|20840
1596791400000|2020-08-07 09:10:00|4552|4550|4541|4539|4552|4550|4540|4539|8148
1596791700000|2020-08-07 09:15:00|4540|4538|4543|4541|4545|4543|4539|4537|5711
1596792000000|2020-08-07 09:20:00|4542|4540|4538|4535|4542|4540|4535|4533|13958
1596792300000|2020-08-07 09:25:00|4537|4534|4533|4531|4537|4534|4531|4529|6265
1596792600000|2020-08-07 09:30:00|4532|4530|4540|4538|4540|4538|4530|4528|5108
1596792900000|2020-08-07 09:35:00|4541|4537|4545|4544|4546|4544|4539|4537|16113
1596793200000|2020-08-07 09:40:00|4544|4543|4543|4541|4546|4544|4542|4540|5471
1596793500000|2020-08-07 09:45:00|4544|4542|4543|4540|4545|4543|4540|4539|7793
1596793800000|2020-08-07 09:50:00|4544|4541|4541|4539|4544|4541|4537|4535|9437
1596794100000|2020-08-07 09:55:00|4542|4540|4540|4538|4545|4542|4539|4537|6852
1596794400000|2020-08-07 10:00:00|4539|4537|4547|4545|4547|4545|4539|4537|5157
1596794700000|2020-08-07 10:05:00|4546|4544|4546|4544|4552|4550|4544|4543|3051
1596795000000|2020-08-07 10:10:00|4545|4545|4546|4544|4546|4545|4543|4541|3645
1596795300000|2020-08-07 10:15:00|4547|4545|4547|4545|4548|4547|4546|4545|3380
1596795600000|2020-08-07 10:20:00|4548|4546|4554|4552|4555|4554|4548|4546|6751
1596795900000|2020-08-07 10:25:00|4553|4553|4554|4552|4555|4554|4553|4551|2451
1596796200000|2020-08-07 10:30:00|4555|4553|4553|4552|4556|4554|4551|4549|4920
1596796500000|2020-08-07 10:35:00|4554|4553|4553|4551|4558|4556|4553|4551|3637
1596796800000|2020-08-07 10:40:00|4552|4550|4553|4551|4554|4551|4551|4549|3054
1596797100000|2020-08-07 10:45:00|4552|4550|4554|4553|4554|4553|4551|4548|3424
1596797400000|2020-08-07 10:50:00|4553|4552|4555|4553|4556|4554|4552|4551|609508
1596797700000|2020-08-07 10:55:00|4556|4554|4555|4553|4558|4556|4552|4551|7779
1596798000000|2020-08-07 11:00:00|4556|4552|4555|4554|4556|4554|4552|4551|8512
1596798300000|2020-08-07 11:05:00|4556|4553|4552|4550|4556|4554|4552|4550|6219
1596798600000|2020-08-07 11:10:00|4553|4549|4556|4554|4557|4556|4551|4549|6143
1596798900000|2020-08-07 11:15:00|4555|4553|4555|4553|4557|4555|4554|4553|4251
1596799200000|2020-08-07 11:20:00|4556|4554|4549|4548|4557|4555|4549|4547|6044
1596799500000|2020-08-07 11:25:00|4548|4547|4546|4545|4549|4547|4546|4544|2235
1596799800000|2020-08-07 11:30:00|4547|4544|4549|4547|4549|4547|4543|4542|18886
1596800100000|2020-08-07 11:35:00|4550|4548|4551|4550|4553|4551|4549|4548|10274
1596800400000|2020-08-07 11:40:00|4552|4551|4552|4551|4553|4551|4551|4550|4810
1596800700000|2020-08-07 11:45:00|4553|4550|4554|4553|4556|4554|4552|4550|215349
1596801000000|2020-08-07 11:50:00|4553|4552|4554|4552|4555|4554|4551|4550|219040
1596801300000|2020-08-07 11:55:00|4553|4551|4556|4555|4556|4555|4552|4551|11805
1596801600000|2020-08-07 12:00:00|4557|4556|4558|4556|4558|4557|4553|4551|28832
1596801900000|2020-08-07 12:05:00|4557|4555|4550|4548|4557|4556|4550|4548|10890
1596802200000|2020-08-07 12:10:00|4549|4547|4549|4548|4550|4548|4548|4547|2480
1596802500000|2020-08-07 12:15:00|4548|4547|4552|4550|4552|4550|4547|4546|4909
1596802800000|2020-08-07 12:20:00|4553|4551|4554|4552|4555|4554|4553|4551|2835
1596803100000|2020-08-07 12:25:00|4553|4551|4556|4554|4556|4554|4552|4551|9616
1596803400000|2020-08-07 12:30:00|4557|4556|4561|4558|4574|4570|4557|4554|20517
1596803700000|2020-08-07 12:35:00|4560|4557|4557|4556|4564|4562|4556|4554|3965
1596804000000|2020-08-07 12:40:00|4558|4557|4560|4559|4561|4559|4557|4555|9799
1596804300000|2020-08-07 12:45:00|4561|4558|4556|4554|4561|4558|4554|4550|21558
1596804600000|2020-08-07 12:50:00|4555|4553|4556|4554|4557|4556|4554|4552|23016
1596804900000|2020-08-07 12:55:00|4557|4555|4557|4556|4558|4557|4556|4554|12819
1596805200000|2020-08-07 13:00:00|4556|4555|4555|4553|4556|4555|4553|4551|10950
1596805500000|2020-08-07 13:05:00|4554|4552|4554|4552|4555|4554|4552|4550|8549
1596805800000|2020-08-07 13:10:00|4553|4551|4556|4555|4557|4555|4553|4551|6252
1596806100000|2020-08-07 13:15:00|4557|4556|4557|4555|4558|4556|4554|4553|11275
1596806400000|2020-08-07 13:20:00|4556|4554|4553|4551|4557|4554|4553|4551|2409
1596806700000|2020-08-07 13:25:00|4552|4550|4553|4551|4553|4552|4549|4547|7773
1596807000000|2020-08-07 13:30:00|4554|4552|4560|4559|4560|4559|4554|4552|23820
1596807300000|2020-08-07 13:35:00|4561|4560|4560|4558|4561|4560|4559|4557|5691
1596807600000|2020-08-07 13:40:00|4559|4557|4555|4554|4560|4559|4554|4553|5238
1596807900000|2020-08-07 13:45:00|4556|4555|4556|4554|4559|4558|4554|4552|11024
1596808200000|2020-08-07 13:50:00|4555|4555|4556|4555|4559|4558|4554|4553|7238
1596808500000|2020-08-07 13:55:00|4555|4554|4548|4546|4556|4555|4545|4543|327839
1596808800000|2020-08-07 14:00:00|4547|4545|4543|4541|4548|4546|4539|4537|12823
1596809100000|2020-08-07 14:05:00|4542|4540|4547|4546|4547|4546|4540|4539|9379
1596809400000|2020-08-07 14:10:00|4548|4545|4550|4549|4555|4554|4547|4545|134599
1596809700000|2020-08-07 14:15:00|4549|4548|4552|4550|4555|4553|4549|4548|126895
1596810000000|2020-08-07 14:20:00|4551|4549|4553|4551|4555|4554|4549|4548|30157
1596810300000|2020-08-07 14:25:00|4554|4552|4551|4549|4555|4553|4548|4547|17982
1596810600000|2020-08-07 14:30:00|4552|4550|4556|4554|4556|4554|4552|4550|6126
1596810900000|2020-08-07 14:35:00|4555|4553|4552|4551|4556|4554|4551|4549|10450
1596811200000|2020-08-07 14:40:00|4551|4550|4552|4550|4553|4551|4550|4549|5511
1596811500000|2020-08-07 14:45:00|4553|4551|4551|4549|4554|4553|4551|4549|7197
1596811800000|2020-08-07 14:50:00|4550|4548|4545|4543|4551|4549|4545|4543|13713
1596812100000|2020-08-07 14:55:00|4546|4544|4542|4540|4546|4545|4542|4540|8809
1596812400000|2020-08-07 15:00:00|4541|4539|4539|4538|4542|4539|4538|4536|5806
1596812700000|2020-08-07 15:05:00|4538|4537|4542|4541|4547|4546|4536|4534|40400
1596813000000|2020-08-07 15:10:00|4543|4542|4542|4540|4545|4544|4538|4537|14481
1596813300000|2020-08-07 15:15:00|4541|4539|4539|4537|4541|4539|4535|4534|30747
1596813600000|2020-08-07 15:20:00|4538|4536|4540|4538|4541|4540|4536|4535|27670
1596813900000|2020-08-07 15:25:00|4539|4537|4534|4532|4540|4537|4531|4530|77942
1597042800000|2020-08-10 07:00:00|4545|4535|4541|4537|4552|4548|4533|4528|27045
1597043100000|2020-08-10 07:05:00|4540|4536|4534|4533|4544|4541|4527|4526|45164
1597043400000|2020-08-10 07:10:00|4533|4532|4542|4540|4543|4541|4532|4531|48440
1597043700000|2020-08-10 07:15:00|4541|4541|4550|4548|4552|4550|4540|4539|49584
1597044000000|2020-08-10 07:20:00|4551|4549|4558|4556|4561|4559|4550|4548|32206
1597044300000|2020-08-10 07:25:00|4559|4557|4567|4565|4571|4569|4556|4553|35584
1597044600000|2020-08-10 07:30:00|4568|4566|4572|4570|4572|4570|4567|4565|33687
1597044900000|2020-08-10 07:35:00|4571|4569|4575|4573|4576|4574|4569|4566|47680
1597045200000|2020-08-10 07:40:00|4574|4572|4568|4566|4575|4573|4558|4556|25061
1597045500000|2020-08-10 07:45:00|4569|4567|4566|4563|4572|4571|4561|4559|13826
1597045800000|2020-08-10 07:50:00|4565|4564|4570|4569|4571|4570|4561|4558|31547
1597046100000|2020-08-10 07:55:00|4569|4568|4570|4568|4574|4572|4566|4564|11241
1597046400000|2020-08-10 08:00:00|4569|4569|4571|4569|4572|4571|4567|4565|20810
1597046700000|2020-08-10 08:05:00|4570|4568|4562|4560|4571|4569|4556|4554|26769
1597047000000|2020-08-10 08:10:00|4561|4559|4552|4550|4562|4559|4550|4548|13128
1597047300000|2020-08-10 08:15:00|4551|4549|4551|4549|4555|4553|4549|4546|9654
1597047600000|2020-08-10 08:20:00|4550|4548|4541|4540|4552|4551|4537|4534|18759
1597047900000|2020-08-10 08:25:00|4540|4539|4538|4536|4542|4541|4535|4533|12636
1597048200000|2020-08-10 08:30:00|4537|4535|4541|4539|4541|4540|4536|4534|10212
1597048500000|2020-08-10 08:35:00|4540|4538|4542|4540|4544|4543|4539|4538|10674
1597048800000|2020-08-10 08:40:00|4543|4541|4536|4534|4545|4544|4533|4530|15367
1597049100000|2020-08-10 08:45:00|4535|4533|4541|4539|4544|4542|4533|4532|10560
1597049400000|2020-08-10 08:50:00|4542|4540|4541|4539|4545|4543|4539|4538|6365
1597049700000|2020-08-10 08:55:00|4540|4538|4537|4535|4541|4539|4535|4533|10205
1597050000000|2020-08-10 09:00:00|4536|4534|4536|4534|4536|4535|4534|4533|2496
1597050300000|2020-08-10 09:05:00|4535|4533|4536|4535|4538|4537|4533|4532|4665
1597050600000|2020-08-10 09:10:00|4537|4536|4543|4542|4544|4542|4537|4535|7207
1597050900000|2020-08-10 09:15:00|4544|4543|4541|4539|4544|4543|4539|4537|7723
1597051200000|2020-08-10 09:20:00|4542|4540|4545|4543|4545|4544|4541|4539|11155
1597051500000|2020-08-10 09:25:00|4546|4544|4540|4538|4548|4547|4539|4537|18545
1597051800000|2020-08-10 09:30:00|4539|4537|4539|4537|4541|4539|4537|4535|9606
1597052100000|2020-08-10 09:35:00|4538|4536|4540|4538|4540|4538|4534|4532|10689
1597052400000|2020-08-10 09:40:00|4541|4539|4544|4542|4548|4546|4540|4538|9392
1597052700000|2020-08-10 09:45:00|4545|4543|4549|4547|4549|4547|4545|4543|3338
1597053000000|2020-08-10 09:50:00|4548|4546|4548|4546|4551|4550|4546|4545|11458
1597053300000|2020-08-10 09:55:00|4547|4545|4548|4547|4550|4548|4543|4541|7149
1597053600000|2020-08-10 10:00:00|4549|4548|4549|4547|4550|4548|4548|4546|1792
1597053900000|2020-08-10 10:05:00|4548|4546|4546|4544|4549|4548|4544|4542|7183
1597054200000|2020-08-10 10:10:00|4545|4543|4546|4544|4547|4545|4543|4541|5105
1597054500000|2020-08-10 10:15:00|4547|4545|4544|4541|4547|4546|4541|4539|4464
1597054800000|2020-08-10 10:20:00|4545|4542|4543|4541|4546|4545|4542|4541|2899
1597055100000|2020-08-10 10:25:00|4542|4540|4544|4542|4547|4546|4541|4540|9055
1597055400000|2020-08-10 10:30:00|4545|4543|4556|4553|4556|4554|4543|4542|7290
1597055700000|2020-08-10 10:35:00|4555|4554|4557|4555|4558|4556|4552|4550|12560
1597056000000|2020-08-10 10:40:00|4556|4556|4560|4558|4560|4559|4555|4554|7026
1597056300000|2020-08-10 10:45:00|4561|4559|4556|4554|4561|4559|4556|4554|7155
1597056600000|2020-08-10 10:50:00|4557|4555|4560|4558|4560|4558|4557|4555|7065
1597056900000|2020-08-10 10:55:00|4559|4557|4560|4558|4562|4560|4555|4554|6497
1597057200000|2020-08-10 11:00:00|4563|4560|4566|4565|4566|4565|4560|4559|27725
1597057500000|2020-08-10 11:05:00|4565|4564|4564|4562|4566|4565|4562|4561|6630
1597057800000|2020-08-10 11:10:00|4563|4561|4563|4561|4564|4562|4562|4561|9023
1597058100000|2020-08-10 11:15:00|4562|4560|4565|4563|4565|4564|4561|4560|22573
1597058400000|2020-08-10 11:20:00|4564|4562|4566|4565|4567|4565|4563|4562|10516
1597058700000|2020-08-10 11:25:00|4565|4564|4565|4563|4567|4565|4564|4562|7511
1597059000000|2020-08-10 11:30:00|4564|4562|4566|4564|4566|4564|4562|4561|45849
1597059300000|2020-08-10 11:35:00|4565|4565|4565|4564|4567|4565|4564|4562|8483
1597059600000|2020-08-10 11:40:00|4564|4563|4564|4562|4565|4563|4563|4562|2999
1597059900000|2020-08-10 11:45:00|4563|4563|4564|4562|4565|4564|4562|4561|27941
1597060200000|2020-08-10 11:50:00|4565|4563|4563|4561|4566|4565|4560|4559|30377
1597060500000|2020-08-10 11:55:00|4562|4560|4562|4560|4565|4564|4560|4559|29385
1597060800000|2020-08-10 12:00:00|4561|4559|4561|4559|4561|4560|4558|4557|3928
1597061100000|2020-08-10 12:05:00|4562|4560|4556|4555|4562|4560|4554|4553|7324
1597061400000|2020-08-10 12:10:00|4557|4556|4552|4550|4558|4556|4552|4550|10083
1597061700000|2020-08-10 12:15:00|4551|4549|4553|4552|4554|4553|4550|4549|9502
1597062000000|2020-08-10 12:20:00|4554|4553|4553|4551|4556|4554|4553|4551|2887
1597062300000|2020-08-10 12:25:00|4552|4550|4550|4548|4553|4551|4549|4546|3541
1597062600000|2020-08-10 12:30:00|4549|4547|4548|4547|4549|4548|4546|4544|7620
1597062900000|2020-08-10 12:35:00|4549|4548|4553|4551|4553|4551|4548|4547|10921
1597063200000|2020-08-10 12:40:00|4554|4552|4552|4550|4556|4554|4552|4550|12121
1597063500000|2020-08-10 12:45:00|4553|4551|4553|4551|4553|4551|4549|4548|13635
1597063800000|2020-08-10 12:50:00|4554|4552|4555|4554|4555|4554|4554|4552|5405
1597064100000|2020-08-10 12:55:00|4556|4555|4555|4553|4559|4558|4554|4553|14333
1597064400000|2020-08-10 13:00:00|4554|4554|4553|4551|4556|4555|4551|4550|17532
1597064700000|2020-08-10 13:05:00|4554|4552|4555|4554|4555|4554|4552|4550|10733
1597065000000|2020-08-10 13:10:00|4554|4553|4552|4550|4554|4554|4551|4550|10842
1597065300000|2020-08-10 13:15:00|4551|4549|4550|4549|4551|4550|4548|4546|209908
1597065600000|2020-08-10 13:20:00|4551|4550|4558|4556|4558|4556|4549|4548|31626
1597065900000|2020-08-10 13:25:00|4557|4557|4556|4555|4562|4561|4556|4555|33677
1597066200000|2020-08-10 13:30:00|4557|4556|4541|4539|4559|4557|4538|4537|60020
1597066500000|2020-08-10 13:35:00|4540|4540|4545|4544|4546|4545|4539|4538|30572
1597066800000|2020-08-10 13:40:00|4546|4545|4548|4547|4550|4548|4545|4544|21827
1597067100000|2020-08-10 13:45:00|4547|4546|4545|4543|4548|4547|4544|4543|47356
1597067400000|2020-08-10 13:50:00|4544|4542|4541|4539|4544|4543|4540|4539|24789
1597067700000|2020-08-10 13:55:00|4542|4540|4541|4539|4544|4543|4540|4539|13657
1597068000000|2020-08-10 14:00:00|4540|4538|4536|4535|4540|4538|4535|4533|29337
1597068300000|2020-08-10 14:05:00|4535|4534|4543|4542|4545|4543|4535|4534|39691
1597068600000|2020-08-10 14:10:00|4542|4541|4542|4540|4543|4542|4537|4536|47613
1597068900000|2020-08-10 14:15:00|4543|4541|4539|4537|4543|4541|4536|4535|9285
1597069200000|2020-08-10 14:20:00|4538|4536|4532|4531|4538|4536|4531|4530|18959
1597069500000|2020-08-10 14:25:00|4531|4530|4535|4534|4537|4536|4531|4530|22499
1597069800000|2020-08-10 14:30:00|4536|4535|4533|4532|4536|4535|4530|4529|27209
1597070100000|2020-08-10 14:35:00|4532|4531|4529|4527|4535|4534|4528|4527|35073
1597070400000|2020-08-10 14:40:00|4528|4526|4522|4521|4529|4527|4521|4520|29696
1597070700000|2020-08-10 14:45:00|4523|4522|4517|4516|4524|4523|4517|4516|14278
1597071000000|2020-08-10 14:50:00|4518|4517|4515|4514|4518|4517|4514|4513|20015
1597071300000|2020-08-10 14:55:00|4516|4513|4515|4514|4519|4518|4514|4512|20859
1597071600000|2020-08-10 15:00:00|4516|4515|4516|4515|4519|4518|4512|4511|37394
1597071900000|2020-08-10 15:05:00|4515|4514|4514|4513|4518|4517|4510|4509|23639
1597072200000|2020-08-10 15:10:00|4515|4514|4516|4515|4517|4516|4512|4511|20425
1597072500000|2020-08-10 15:15:00|4517|4516|4517|4516|4520|4519|4515|4514|23354
1597072800000|2020-08-10 15:20:00|4518|4517|4518|4517|4520|4519|4516|4515|26325
1597073100000|2020-08-10 15:25:00|4519|4518|4519|4516|4522|4520|4516|4514|83118
1597129200000|2020-08-11 07:00:00|4516|4504|4533|4531|4533|4531|4513|4504|41474
1597129500000|2020-08-11 07:05:00|4532|4530|4520|4517|4535|4534|4518|4516|22100
1597129800000|2020-08-11 07:10:00|4521|4518|4530|4528|4535|4534|4520|4518|26297
1597130100000|2020-08-11 07:15:00|4531|4529|4554|4552|4558|4556|4531|4529|37273
1597130400000|2020-08-11 07:20:00|4555|4553|4557|4555|4572|4570|4554|4553|43272
1597130700000|2020-08-11 07:25:00|4558|4556|4556|4554|4565|4564|4555|4554|8279
1597131000000|2020-08-11 07:30:00|4555|4555|4565|4563|4567|4564|4553|4551|11908
1597131300000|2020-08-11 07:35:00|4566|4564|4563|4560|4567|4565|4558|4556|9241
1597131600000|2020-08-11 07:40:00|4564|4561|4571|4569|4571|4569|4563|4561|8201
1597131900000|2020-08-11 07:45:00|4570|4568|4562|4560|4570|4568|4561|4559|7951
1597132200000|2020-08-11 07:50:00|4563|4561|4564|4561|4567|4565|4562|4561|6574
1597132500000|2020-08-11 07:55:00|4565|4562|4573|4571|4573|4571|4564|4562|8975
1597132800000|2020-08-11 08:00:00|4571|4570|4563|4561|4573|4570|4562|4561|5695
1597133100000|2020-08-11 08:05:00|4564|4562|4567|4564|4570|4568|4562|4561|4233
1597133400000|2020-08-11 08:10:00|4568|4565|4566|4563|4571|4570|4565|4562|4175
1597133700000|2020-08-11 08:15:00|4567|4564|4563|4561|4572|4569|4563|4561|1622
1597134000000|2020-08-11 08:20:00|4564|4562|4568|4566|4569|4567|4563|4561|4557
1597134300000|2020-08-11 08:25:00|4569|4567|4572|4570|4573|4571|4567|4566|10873
1597134600000|2020-08-11 08:30:00|4571|4569|4570|4567|4574|4572|4569|4567|6475
1597134900000|2020-08-11 08:35:00|4571|4568|4568|4566|4572|4571|4567|4565|18831
1597135200000|2020-08-11 08:40:00|4567|4565|4572|4570|4573|4571|4565|4563|9319
1597135500000|2020-08-11 08:45:00|4571|4569|4574|4572|4574|4572|4570|4568|8212
1597135800000|2020-08-11 08:50:00|4575|4573|4572|4569|4577|4575|4571|4569|4794
1597136100000|2020-08-11 08:55:00|4573|4570|4572|4570|4574|4572|4571|4569|5675
1597136400000|2020-08-11 09:00:00|4573|4569|4565|4563|4575|4573|4564|4562|6378
1597136700000|2020-08-11 09:05:00|4566|4562|4566|4564|4571|4569|4564|4562|25112
1597137000000|2020-08-11 09:10:00|4565|4565|4567|4565|4567|4566|4563|4561|10771
1597137300000|2020-08-11 09:15:00|4568|4564|4563|4561|4568|4566|4563|4561|1679
1597137600000|2020-08-11 09:20:00|4564|4562|4561|4559|4565|4563|4561|4559|4065
1597137900000|2020-08-11 09:25:00|4562|4560|4567|4564|4571|4570|4561|4560|7645
1597138200000|2020-08-11 09:30:00|4566|4565|4566|4565|4569|4567|4562|4560|4039
1597138500000|2020-08-11 09:35:00|4565|4564|4564|4562|4568|4566|4563|4562|6797
1597138800000|2020-08-11 09:40:00|4565|4563|4567|4566|4569|4567|4565|4563|5798
1597139100000|2020-08-11 09:45:00|4568|4567|4572|4570|4572|4571|4567|4566|4760
1597139400000|2020-08-11 09:50:00|4571|4569|4572|4570|4572|4570|4568|4567|9892
1597139700000|2020-08-11 09:55:00|4573|4571|4573|4571|4577|4576|4572|4571|12028
1597140000000|2020-08-11 10:00:00|4572|4572|4573|4570|4574|4573|4571|4570|14943
1597140300000|2020-08-11 10:05:00|4574|4571|4573|4572|4577|4575|4573|4571|4286
1597140600000|2020-08-11 10:10:00|4574|4573|4571|4569|4575|4574|4570|4569|6078
1597140900000|2020-08-11 10:15:00|4570|4568|4573|4571|4573|4572|4569|4568|5095
1597141200000|2020-08-11 10:20:00|4572|4570|4569|4567|4572|4571|4568|4567|13062
1597141500000|2020-08-11 10:25:00|4570|4568|4569|4567|4570|4568|4566|4565|4944
1597141800000|2020-08-11 10:30:00|4568|4566|4571|4569|4571|4570|4566|4565|10281
1597142100000|2020-08-11 10:35:00|4570|4568|4571|4569|4573|4571|4568|4567|10565
1597142400000|2020-08-11 10:40:00|4570|4568|4569|4567|4570|4569|4567|4566|6813
1597142700000|2020-08-11 10:45:00|4568|4566|4565|4564|4568|4566|4564|4563|9985
1597143000000|2020-08-11 10:50:00|4566|4563|4560|4558|4566|4563|4560|4557|11051
1597143300000|2020-08-11 10:55:00|4561|4559|4571|4569|4571|4569|4561|4558|7752
1597143600000|2020-08-11 11:00:00|4570|4568|4569|4566|4572|4570|4569|4566|8899
1597143900000|2020-08-11 11:05:00|4568|4565|4568|4567|4569|4567|4565|4564|4616
1597144200000|2020-08-11 11:10:00|4569|4566|4565|4564|4569|4567|4564|4562|12716
1597144500000|2020-08-11 11:15:00|4566|4565|4561|4559|4566|4565|4560|4558|5012
1597144800000|2020-08-11 11:20:00|4560|4558|4563|4562|4563|4562|4558|4557|8792
1597145100000|2020-08-11 11:25:00|4562|4561|4563|4561|4564|4563|4562|4561|7228
1597145400000|2020-08-11 11:30:00|4562|4560|4562|4560|4563|4561|4561|4560|4174
1597145700000|2020-08-11 11:35:00|4561|4559|4559|4557|4561|4559|4557|4556|5018
1597146000000|2020-08-11 11:40:00|4558|4556|4559|4557|4559|4557|4556|4555|8203
1597146300000|2020-08-11 11:45:00|4558|4558|4557|4555|4560|4558|4555|4553|11992
1597146600000|2020-08-11 11:50:00|4556|4554|4556|4554|4558|4557|4555|4554|9950
1597146900000|2020-08-11 11:55:00|4555|4553|4548|4546|4556|4555|4548|4546|104761
1597147200000|2020-08-11 12:00:00|4547|4547|4550|4548|4551|4549|4546|4544|8389
1597147500000|2020-08-11 12:05:00|4551|4549|4553|4552|4554|4553|4550|4549|4542
1597147800000|2020-08-11 12:10:00|4552|4551|4549|4547|4553|4551|4548|4547|7965
1597148100000|2020-08-11 12:15:00|4548|4546|4548|4546|4548|4547|4547|4546|5203
1597148400000|2020-08-11 12:20:00|4547|4547|4549|4547|4550|4549|4547|4546|7208
1597148700000|2020-08-11 12:25:00|4548|4546|4549|4548|4551|4549|4547|4546|5298
1597149000000|2020-08-11 12:30:00|4548|4547|4548|4546|4548|4547|4543|4541|4082
1597149300000|2020-08-11 12:35:00|4547|4547|4548|4547|4552|4551|4547|4546|5510
1597149600000|2020-08-11 12:40:00|4547|4546|4548|4545|4548|4547|4543|4542|8520
1597149900000|2020-08-11 12:45:00|4546|4546|4546|4545|4548|4547|4543|4542|4980
1597150200000|2020-08-11 12:50:00|4545|4544|4546|4544|4546|4545|4544|4541|2781
1597150500000|2020-08-11 12:55:00|4545|4545|4545|4543|4547|4546|4544|4543|3371
1597150800000|2020-08-11 13:00:00|4544|4544|4542|4540|4546|4545|4542|4540|11194
1597151100000|2020-08-11 13:05:00|4541|4539|4537|4535|4542|4541|4535|4533|11264
1597151400000|2020-08-11 13:10:00|4536|4534|4532|4530|4537|4535|4532|4530|4260
1597151700000|2020-08-11 13:15:00|4531|4529|4531|4529|4532|4531|4529|4527|3792
1597152000000|2020-08-11 13:20:00|4530|4528|4523|4521|4530|4528|4522|4520|5352
1597152300000|2020-08-11 13:25:00|4522|4520|4523|4521|4524|4523|4521|4519|7759
1597152600000|2020-08-11 13:30:00|4524|4522|4517|4515|4524|4523|4517|4515|47573
1597152900000|2020-08-11 13:35:00|4516|4516|4520|4518|4520|4519|4515|4514|25507
1597153200000|2020-08-11 13:40:00|4519|4517|4509|4508|4520|4519|4508|4506|16981
1597153500000|2020-08-11 13:45:00|4510|4509|4510|4508|4512|4511|4509|4506|11538
1597153800000|2020-08-11 13:50:00|4509|4507|4501|4499|4509|4507|4498|4497|51734
1597154100000|2020-08-11 13:55:00|4502|4500|4496|4494|4503|4502|4495|4493|11341
1597154400000|2020-08-11 14:00:00|4495|4493|4493|4492|4497|4496|4487|4486|20032
1597154700000|2020-08-11 14:05:00|4494|4493|4488|4486|4495|4493|4486|4484|12219
1597155000000|2020-08-11 14:10:00|4489|4487|4486|4484|4489|4487|4482|4480|15894
1597155300000|2020-08-11 14:15:00|4487|4485|4488|4486|4491|4490|4482|4481|31353
1597155600000|2020-08-11 14:20:00|4487|4485|4481|4479|4488|4486|4479|4478|9162
1597155900000|2020-08-11 14:25:00|4482|4480|4478|4476|4482|4480|4475|4473|8897
1597156200000|2020-08-11 14:30:00|4477|4477|4469|4468|4478|4477|4469|4468|16887
1597156500000|2020-08-11 14:35:00|4470|4469|4476|4474|4476|4474|4469|4468|31252
1597156800000|2020-08-11 14:40:00|4475|4473|4474|4472|4475|4474|4473|4471|11176
1597157100000|2020-08-11 14:45:00|4475|4473|4486|4485|4486|4485|4474|4473|15773
1597157400000|2020-08-11 14:50:00|4487|4484|4474|4473|4487|4485|4474|4473|11197
1597157700000|2020-08-11 14:55:00|4475|4474|4476|4475|4478|4476|4474|4473|8280
1597158000000|2020-08-11 15:00:00|4475|4474|4477|4475|4479|4478|4474|4473|22347
1597158300000|2020-08-11 15:05:00|4478|4476|4478|4476|4478|4477|4474|4473|9610
1597158600000|2020-08-11 15:10:00|4479|4477|4482|4480|4482|4481|4477|4476|31408
1597158900000|2020-08-11 15:15:00|4481|4479|4475|4473|4481|4479|4475|4473|13134
1597159200000|2020-08-11 15:20:00|4474|4474|4475|4474|4477|4475|4473|4472|87769
1597159500000|2020-08-11 15:25:00|4476|4475|4478|4475|4480|4479|4472|4471|74049
1597215600000|2020-08-12 07:00:00|4485|4475|4477|4473|4497|4489|4471|4468|31011
1597215900000|2020-08-12 07:05:00|4475|4474|4492|4490|4494|4492|4475|4474|34339
1597216200000|2020-08-12 07:10:00|4493|4491|4494|4492|4501|4500|4488|4487|13971
1597216500000|2020-08-12 07:15:00|4495|4493|4501|4500|4505|4504|4495|4493|53005
1597216800000|2020-08-12 07:20:00|4502|4501|4517|4516|4517|4516|4501|4501|12746
1597217100000|2020-08-12 07:25:00|4516|4515|4515|4514|4519|4517|4512|4510|39173
1597217400000|2020-08-12 07:30:00|4516|4513|4509|4507|4518|4516|4508|4507|15240
1597217700000|2020-08-12 07:35:00|4510|4506|4498|4497|4513|4511|4498|4496|22279
1597218000000|2020-08-12 07:40:00|4499|4498|4504|4503|4506|4505|4499|4497|15406
1597218300000|2020-08-12 07:45:00|4505|4504|4500|4499|4506|4505|4500|4498|8967
1597218600000|2020-08-12 07:50:00|4501|4500|4498|4496|4504|4502|4497|4496|8142
1597218900000|2020-08-12 07:55:00|4497|4497|4499|4497|4503|4501|4497|4496|10101
1597219200000|2020-08-12 08:00:00|4500|4498|4492|4490|4500|4499|4491|4490|8663
1597219500000|2020-08-12 08:05:00|4491|4489|4489|4487|4495|4494|4489|4487|28025
1597219800000|2020-08-12 08:10:00|4490|4488|4488|4486|4494|4493|4488|4486|12323
1597220100000|2020-08-12 08:15:00|4489|4487|4500|4498|4500|4499|4489|4487|13485
1597220400000|2020-08-12 08:20:00|4499|4499|4496|4494|4502|4501|4495|4494|14115
1597220700000|2020-08-12 08:25:00|4495|4493|4491|4489|4495|4493|4491|4489|9784
1597221000000|2020-08-12 08:30:00|4492|4490|4491|4489|4493|4492|4490|4489|8492
1597221300000|2020-08-12 08:35:00|4490|4490|4494|4493|4495|4493|4490|4488|15004
1597221600000|2020-08-12 08:40:00|4495|4494|4502|4500|4502|4501|4494|4493|20630
1597221900000|2020-08-12 08:45:00|4503|4501|4503|4502|4503|4502|4501|4499|12157
1597222200000|2020-08-12 08:50:00|4502|4501|4497|4496|4502|4502|4497|4496|13738
1597222500000|2020-08-12 08:55:00|4498|4497|4496|4495|4498|4497|4495|4494|9958
1597222800000|2020-08-12 09:00:00|4497|4496|4495|4493|4497|4496|4491|4490|9476
1597223100000|2020-08-12 09:05:00|4493|4492|4489|4487|4495|4493|4489|4487|13187
1597223400000|2020-08-12 09:10:00|4490|4488|4493|4491|4493|4492|4489|4488|15425
1597223700000|2020-08-12 09:15:00|4492|4492|4494|4493|4494|4493|4490|4489|7346
1597224000000|2020-08-12 09:20:00|4495|4494|4501|4500|4502|4501|4495|4494|14732
1597224300000|2020-08-12 09:25:00|4500|4499|4500|4498|4501|4500|4498|4497|4078
1597224600000|2020-08-12 09:30:00|4499|4497|4508|4507|4509|4507|4497|4496|16161
1597224900000|2020-08-12 09:35:00|4507|4506|4505|4504|4508|4507|4505|4503|9876
1597225200000|2020-08-12 09:40:00|4506|4505|4502|4501|4507|4506|4502|4500|8028
1597225500000|2020-08-12 09:45:00|4503|4502|4508|4507|4509|4507|4502|4501|20222
1597225800000|2020-08-12 09:50:00|4507|4506|4506|4505|4507|4506|4504|4503|4343
1597226100000|2020-08-12 09:55:00|4507|4506|4506|4505|4508|4507|4505|4504|4520
1597226400000|2020-08-12 10:00:00|4507|4506|4503|4502|4510|4509|4502|4500|6103
1597226700000|2020-08-12 10:05:00|4504|4503|4503|4501|4504|4503|4501|4500|5613
1597227000000|2020-08-12 10:10:00|4502|4500|4506|4504|4506|4504|4500|4499|8882
1597227300000|2020-08-12 10:15:00|4505|4505|4511|4510|4511|4510|4505|4504|8806
1597227600000|2020-08-12 10:20:00|4510|4509|4513|4512|4514|4513|4510|4509|8957
1597227900000|2020-08-12 10:25:00|4514|4513|4515|4514|4515|4514|4514|4513|4142
1597228200000|2020-08-12 10:30:00|4516|4515|4517|4515|4519|4518|4515|4514|14756
1597228500000|2020-08-12 10:35:00|4516|4516|4522|4521|4522|4521|4516|4515|5247
1597228800000|2020-08-12 10:40:00|4523|4522|4526|4524|4526|4525|4522|4520|7383
1597229100000|2020-08-12 10:45:00|4525|4523|4529|4527|4529|4528|4522|4521|6859
1597229400000|2020-08-12 10:50:00|4530|4528|4525|4524|4531|4530|4524|4523|12846
1597229700000|2020-08-12 10:55:00|4524|4523|4525|4524|4528|4526|4522|4520|2744
1597230000000|2020-08-12 11:00:00|4523|4522|4522|4521|4524|4523|4521|4520|4466
1597230300000|2020-08-12 11:05:00|4521|4520|4521|4519|4523|4522|4520|4518|3508
1597230600000|2020-08-12 11:10:00|4520|4518|4520|4519|4524|4523|4519|4518|4980
1597230900000|2020-08-12 11:15:00|4521|4520|4522|4521|4525|4524|4520|4519|8197
1597231200000|2020-08-12 11:20:00|4523|4522|4525|4523|4527|4526|4523|4522|5372
1597231500000|2020-08-12 11:25:00|4526|4524|4527|4526|4529|4528|4525|4523|6988
1597231800000|2020-08-12 11:30:00|4528|4527|4532|4530|4532|4531|4528|4527|6146
1597232100000|2020-08-12 11:35:00|4531|4529|4528|4527|4531|4529|4527|4526|2269
1597232400000|2020-08-12 11:40:00|4527|4526|4528|4526|4529|4528|4526|4525|5589
1597232700000|2020-08-12 11:45:00|4529|4527|4529|4528|4530|4529|4528|4527|4186
1597233000000|2020-08-12 11:50:00|4528|4527|4526|4525|4530|4529|4526|4524|4722
1597233300000|2020-08-12 11:55:00|4525|4524|4527|4525|4528|4527|4525|4524|4115
1597233600000|2020-08-12 12:00:00|4528|4526|4532|4531|4532|4531|4528|4526|5189
1597233900000|2020-08-12 12:05:00|4533|4532|4537|4535|4538|4536|4533|4532|5907
1597234200000|2020-08-12 12:10:00|4536|4536|4536|4534|4537|4536|4534|4533|2880
1597234500000|2020-08-12 12:15:00|4535|4535|4539|4538|4540|4538|4535|4534|3218
1597234800000|2020-08-12 12:20:00|4540|4539|4547|4546|4547|4546|4540|4539|10244
1597235100000|2020-08-12 12:25:00|4546|4545|4544|4543|4546|4545|4544|4542|10670
1597235400000|2020-08-12 12:30:00|4543|4542|4545|4544|4549|4547|4543|4542|10126
1597235700000|2020-08-12 12:35:00|4546|4545|4555|4553|4556|4555|4546|4545|12246
1597236000000|2020-08-12 12:40:00|4554|4554|4554|4552|4556|4554|4551|4550|5798
1597236300000|2020-08-12 12:45:00|4553|4553|4553|4552|4557|4555|4552|4550|10768
1597236600000|2020-08-12 12:50:00|4552|4551|4553|4552|4554|4553|4551|4549|8810
1597236900000|2020-08-12 12:55:00|4554|4553|4558|4556|4558|4557|4553|4552|9395
1597237200000|2020-08-12 13:00:00|4557|4557|4557|4555|4560|4559|4555|4554|11323
1597237500000|2020-08-12 13:05:00|4558|4556|4557|4556|4558|4557|4556|4555|7794
1597237800000|2020-08-12 13:10:00|4558|4557|4553|4552|4559|4558|4553|4552|53539
1597238100000|2020-08-12 13:15:00|4552|4551|4553|4551|4553|4552|4550|4548|15556
1597238400000|2020-08-12 13:20:00|4552|4552|4557|4555|4557|4556|4552|4552|7780
1597238700000|2020-08-12 13:25:00|4556|4554|4554|4553|4558|4556|4553|4552|13024
1597239000000|2020-08-12 13:30:00|4555|4554|4552|4551|4556|4555|4550|4549|22598
1597239300000|2020-08-12 13:35:00|4553|4552|4554|4553|4556|4555|4551|4550|13384
1597239600000|2020-08-12 13:40:00|4553|4552|4561|4559|4562|4561|4553|4552|19248
1597239900000|2020-08-12 13:45:00|4562|4560|4565|4564|4568|4567|4559|4558|24855
1597240200000|2020-08-12 13:50:00|4564|4563|4565|4564|4567|4565|4560|4559|18341
1597240500000|2020-08-12 13:55:00|4566|4565|4568|4567|4569|4567|4563|4562|139965
1597240800000|2020-08-12 14:00:00|4567|4566|4573|4572|4573|4572|4566|4565|16428
1597241100000|2020-08-12 14:05:00|4572|4571|4573|4572|4577|4576|4571|4570|19867
1597241400000|2020-08-12 14:10:00|4574|4573|4579|4578|4580|4579|4573|4571|160765
1597241700000|2020-08-12 14:15:00|4578|4577|4584|4583|4586|4585|4578|4577|13259
1597242000000|2020-08-12 14:20:00|4585|4584|4591|4590|4592|4590|4583|4582|19261
1597242300000|2020-08-12 14:25:00|4592|4591|4590|4588|4593|4591|4586|4585|25766
1597242600000|2020-08-12 14:30:00|4591|4589|4596|4595|4596|4595|4590|4589|21783
1597242900000|2020-08-12 14:35:00|4597|4594|4591|4590|4597|4596|4589|4587|19565
1597243200000|2020-08-12 14:40:00|4592|4591|4600|4599|4602|4601|4591|4590|19909
1597243500000|2020-08-12 14:45:00|4599|4598|4594|4593|4602|4600|4594|4593|13258
1597243800000|2020-08-12 14:50:00|4595|4594|4589|4588|4596|4594|4588|4587|18708
1597244100000|2020-08-12 14:55:00|4590|4587|4586|4585|4591|4590|4586|4584|16671
1597244400000|2020-08-12 15:00:00|4587|4586|4586|4585|4592|4591|4586|4585|126503
1597244700000|2020-08-12 15:05:00|4585|4584|4586|4585|4590|4589|4585|4584|29416
1597245000000|2020-08-12 15:10:00|4587|4584|4582|4581|4587|4585|4581|4580|21430
1597245300000|2020-08-12 15:15:00|4583|4582|4577|4576|4585|4584|4577|4576|17436
1597245600000|2020-08-12 15:20:00|4578|4577|4580|4579|4582|4581|4577|4576|60542
1597245900000|2020-08-12 15:25:00|4579|4578|4583|4578|4585|4583|4576|4575|148349
1597302000000|2020-08-13 07:00:00|4595|4586|4591|4588|4605|4598|4581|4576|25086
1597302300000|2020-08-13 07:05:00|4593|4589|4588|4586|4594|4592|4577|4574|30334
1597302600000|2020-08-13 07:10:00|4587|4585|4581|4578|4592|4588|4580|4578|10615
1597302900000|2020-08-13 07:15:00|4582|4579|4579|4576|4585|4583|4577|4575|12962
1597303200000|2020-08-13 07:20:00|4578|4577|4589|4587|4591|4589|4578|4576|11902
1597303500000|2020-08-13 07:25:00|4590|4588|4587|4585|4590|4588|4581|4579|10519
1597303800000|2020-08-13 07:30:00|4586|4584|4576|4573|4587|4586|4575|4572|6171
1597304100000|2020-08-13 07:35:00|4577|4574|4574|4572|4578|4575|4573|4571|2030
1597304400000|2020-08-13 07:40:00|4575|4571|4582|4579|4582|4579|4574|4571|3100
1597304700000|2020-08-13 07:45:00|4581|4580|4574|4572|4584|4583|4572|4569|5556
1597305000000|2020-08-13 07:50:00|4573|4571|4578|4576|4582|4580|4572|4571|3704
1597305300000|2020-08-13 07:55:00|4577|4577|4575|4572|4578|4577|4574|4572|10199
1597305600000|2020-08-13 08:00:00|4574|4573|4565|4562|4574|4573|4564|4562|7251
1597305900000|2020-08-13 08:05:00|4564|4561|4564|4561|4566|4564|4558|4556|7232
1597306200000|2020-08-13 08:10:00|4563|4562|4564|4562|4564|4562|4563|4562|1647
1597306500000|2020-08-13 08:15:00|4563|4561|4559|4557|4563|4561|4554|4552|7083
1597306800000|2020-08-13 08:20:00|4560|4558|4558|4556|4561|4559|4557|4555|3085
1597307100000|2020-08-13 08:25:00|4557|4555|4556|4553|4558|4556|4555|4553|2663
1597307400000|2020-08-13 08:30:00|4555|4552|4557|4555|4560|4558|4552|4550|5928
1597307700000|2020-08-13 08:35:00|4558|4554|4555|4553|4558|4554|4550|4549|6769
1597308000000|2020-08-13 08:40:00|4554|4552|4558|4556|4559|4557|4553|4551|8368
1597308300000|2020-08-13 08:45:00|4559|4557|4564|4562|4566|4563|4558|4557|3915
1597308600000|2020-08-13 08:50:00|4563|4563|4565|4563|4566|4565|4563|4561|2727
1597308900000|2020-08-13 08:55:00|4566|4562|4566|4564|4566|4564|4562|4561|2110
1597309200000|2020-08-13 09:00:00|4565|4563|4570|4569|4571|4569|4565|4563|3361
1597309500000|2020-08-13 09:05:00|4571|4568|4577|4576|4581|4580|4571|4568|19715
1597309800000|2020-08-13 09:10:00|4578|4575|4575|4573|4580|4579|4574|4572|4463
1597310100000|2020-08-13 09:15:00|4574|4574|4571|4570|4574|4574|4570|4568|11090
1597310400000|2020-08-13 09:20:00|4570|4569|4570|4568|4571|4570|4569|4568|3532
1597310700000|2020-08-13 09:25:00|4569|4567|4569|4568|4572|4570|4568|4567|9642
1597311000000|2020-08-13 09:30:00|4570|4567|4563|4562|4570|4568|4562|4561|27217
1597311300000|2020-08-13 09:35:00|4564|4563|4563|4561|4568|4567|4562|4561|8018
1597311600000|2020-08-13 09:40:00|4562|4562|4562|4561|4565|4564|4559|4557|17113
1597311900000|2020-08-13 09:45:00|4561|4560|4562|4560|4562|4561|4561|4560|6051
1597312200000|2020-08-13 09:50:00|4561|4559|4565|4563|4565|4564|4561|4559|7958
1597312500000|2020-08-13 09:55:00|4564|4562|4558|4557|4564|4562|4558|4557|5367
1597312800000|2020-08-13 10:00:00|4559|4558|4561|4559|4561|4560|4557|4556|8982
1597313100000|2020-08-13 10:05:00|4560|4558|4565|4563|4565|4563|4558|4557|6342
1597313400000|2020-08-13 10:10:00|4564|4564|4567|4566|4567|4566|4564|4563|3930
1597313700000|2020-08-13 10:15:00|4566|4565|4569|4567|4569|4567|4566|4565|3655
1597314000000|2020-08-13 10:20:00|4570|4568|4572|4570|4573|4571|4569|4568|2860
1597314300000|2020-08-13 10:25:00|4571|4569|4571|4569|4572|4571|4570|4569|4602
1597314600000|2020-08-13 10:30:00|4570|4568|4570|4569|4570|4569|4566|4565|4984
1597314900000|2020-08-13 10:35:00|4571|4570|4572|4571|4572|4571|4569|4568|3584
1597315200000|2020-08-13 10:40:00|4573|4572|4569|4567|4573|4572|4568|4567|5220
1597315500000|2020-08-13 10:45:00|4568|4568|4570|4569|4573|4571|4568|4567|21961
1597315800000|2020-08-13 10:50:00|4569|4568|4573|4571|4573|4571|4568|4567|7651
1597316100000|2020-08-13 10:55:00|4572|4570|4568|4566|4573|4571|4568|4566|14588
1597316400000|2020-08-13 11:00:00|4567|4567|4568|4566|4569|4568|4566|4565|11856
1597316700000|2020-08-13 11:05:00|4569|4567|4572|4571|4572|4571|4568|4567|15047
1597317000000|2020-08-13 11:10:00|4573|4572|4577|4576|4577|4576|4572|4571|20394
1597317300000|2020-08-13 11:15:00|4576|4575|4578|4576|4580|4578|4576|4574|10066
1597317600000|2020-08-13 11:20:00|4577|4575|4577|4576|4578|4577|4575|4574|12028
1597317900000|2020-08-13 11:25:00|4578|4577|4578|4577|4578|4577|4577|4577|441
1597318200000|2020-08-13 11:30:00|4579|4578|4581|4579|4581|4579|4579|4578|9279
1597318500000|2020-08-13 11:35:00|4582|4580|4579|4578|4583|4581|4579|4578|15880
1597318800000|2020-08-13 11:40:00|4578|4577|4579|4578|4580|4579|4576|4575|8776
1597319100000|2020-08-13 11:45:00|4578|4577|4578|4576|4579|4577|4577|4576|8370
1597319400000|2020-08-13 11:50:00|4577|4575|4576|4575|4577|4576|4575|4574|8769
1597319700000|2020-08-13 11:55:00|4575|4574|4579|4577|4580|4579|4575|4574|7403
1597320000000|2020-08-13 12:00:00|4580|4578|4579|4577|4581|4580|4578|4577|3302
1597320300000|2020-08-13 12:05:00|4578|4578|4579|4578|4582|4580|4578|4577|5559
1597320600000|2020-08-13 12:10:00|4580|4577|4579|4577|4580|4578|4578|4577|2276
1597320900000|2020-08-13 12:15:00|4578|4578|4576|4575|4579|4578|4573|4572|10523
1597321200000|2020-08-13 12:20:00|4575|4574|4574|4573|4577|4576|4574|4573|3927
1597321500000|2020-08-13 12:25:00|4575|4574|4576|4575|4577|4576|4574|4573|13759
1597321800000|2020-08-13 12:30:00|4577|4576|4574|4573|4577|4576|4573|4572|7215
1597322100000|2020-08-13 12:35:00|4573|4572|4575|4574|4577|4575|4573|4572|3891
1597322400000|2020-08-13 12:40:00|4574|4573|4574|4572|4574|4573|4573|4572|8005
1597322700000|2020-08-13 12:45:00|4573|4573|4574|4573|4575|4573|4573|4572|13160
1597323000000|2020-08-13 12:50:00|4573|4572|4574|4573|4575|4574|4571|4570|30754
1597323300000|2020-08-13 12:55:00|4573|4572|4575|4574|4576|4575|4573|4572|7242
1597323600000|2020-08-13 13:00:00|4574|4573|4570|4569|4574|4573|4570|4568|22240
1597323900000|2020-08-13 13:05:00|4569|4568|4572|4570|4573|4571|4568|4567|31428
1597324200000|2020-08-13 13:10:00|4571|4569|4567|4566|4571|4569|4566|4565|5791
1597324500000|2020-08-13 13:15:00|4566|4565|4575|4574|4576|4574|4565|4564|25289
1597324800000|2020-08-13 13:20:00|4574|4573|4574|4573|4576|4575|4572|4571|18269
1597325100000|2020-08-13 13:25:00|4573|4572|4570|4569|4574|4573|4569|4568|23598
1597325400000|2020-08-13 13:30:00|4569|4568|4559|4557|4570|4569|4558|4557|37045
1597325700000|2020-08-13 13:35:00|4558|4558|4557|4556|4561|4560|4555|4554|19186
1597326000000|2020-08-13 13:40:00|4556|4555|4556|4555|4558|4557|4554|4553|27913
1597326300000|2020-08-13 13:45:00|4555|4554|4561|4560|4562|4560|4554|4553|66761
1597326600000|2020-08-13 13:50:00|4562|4561|4565|4563|4567|4566|4561|4559|14204
1597326900000|2020-08-13 13:55:00|4564|4564|4568|4567|4568|4567|4563|4561|7191
1597327200000|2020-08-13 14:00:00|4567|4566|4565|4564|4568|4566|4564|4563|23980
1597327500000|2020-08-13 14:05:00|4566|4563|4567|4566|4568|4566|4560|4559|35524
1597327800000|2020-08-13 14:10:00|4568|4565|4567|4566|4571|4569|4565|4564|10352
1597328100000|2020-08-13 14:15:00|4568|4567|4571|4570|4572|4570|4566|4565|11585
1597328400000|2020-08-13 14:20:00|4572|4569|4575|4574|4579|4578|4571|4569|29659
1597328700000|2020-08-13 14:25:00|4576|4575|4575|4574|4577|4576|4574|4573|6090
1597329000000|2020-08-13 14:30:00|4576|4575|4577|4575|4581|4580|4575|4575|6822
1597329300000|2020-08-13 14:35:00|4576|4574|4576|4575|4578|4577|4573|4572|11817
1597329600000|2020-08-13 14:40:00|4577|4574|4573|4571|4577|4576|4572|4571|9849
1597329900000|2020-08-13 14:45:00|4572|4572|4574|4573|4575|4574|4571|4570|5970
1597330200000|2020-08-13 14:50:00|4575|4572|4575|4574|4577|4576|4571|4570|20038
1597330500000|2020-08-13 14:55:00|4576|4575|4576|4574|4578|4577|4573|4572|14762
1597330800000|2020-08-13 15:00:00|4575|4573|4575|4574|4578|4576|4574|4572|9623
1597331100000|2020-08-13 15:05:00|4574|4573|4575|4573|4576|4575|4573|4572|15548
1597331400000|2020-08-13 15:10:00|4576|4574|4574|4573|4576|4575|4573|4572|11485
1597331700000|2020-08-13 15:15:00|4573|4572|4572|4570|4574|4573|4571|4570|17397
1597332000000|2020-08-13 15:20:00|4571|4571|4578|4577|4578|4577|4571|4570|24102
1597332300000|2020-08-13 15:25:00|4579|4578|4582|4580|4582|4580|4575|4574|30479
1597388400000|2020-08-14 07:00:00|4576|4546|4555|4553|4576|4558|4550|4546|16479
1597388700000|2020-08-14 07:05:00|4556|4552|4541|4537|4559|4558|4539|4536|25665
1597389000000|2020-08-14 07:10:00|4540|4538|4543|4540|4545|4542|4534|4532|13533
1597389300000|2020-08-14 07:15:00|4544|4541|4540|4538|4545|4542|4535|4532|6733
1597389600000|2020-08-14 07:20:00|4539|4537|4538|4536|4544|4543|4536|4534|12495
1597389900000|2020-08-14 07:25:00|4537|4535|4540|4538|4542|4540|4535|4533|6749
1597390200000|2020-08-14 07:30:00|4541|4539|4535|4532|4542|4539|4535|4531|3648
1597390500000|2020-08-14 07:35:00|4534|4531|4536|4533|4537|4534|4533|4529|2180
1597390800000|2020-08-14 07:40:00|4537|4534|4525|4522|4537|4534|4523|4521|6602
1597391100000|2020-08-14 07:45:00|4524|4521|4513|4510|4524|4521|4512|4509|9418
1597391400000|2020-08-14 07:50:00|4512|4511|4514|4512|4514|4513|4505|4504|18544
1597391700000|2020-08-14 07:55:00|4513|4511|4517|4515|4517|4516|4511|4509|8162
1597392000000|2020-08-14 08:00:00|4516|4514|4509|4507|4516|4514|4507|4506|10939
1597392300000|2020-08-14 08:05:00|4508|4508|4505|4502|4509|4508|4500|4498|31678
1597392600000|2020-08-14 08:10:00|4504|4501|4498|4495|4504|4501|4496|4494|14817
1597392900000|2020-08-14 08:15:00|4497|4494|4491|4489|4500|4499|4491|4489|8946
1597393200000|2020-08-14 08:20:00|4490|4488|4491|4489|4492|4491|4486|4485|28849
1597393500000|2020-08-14 08:25:00|4490|4488|4489|4487|4491|4490|4485|4483|44596
1597393800000|2020-08-14 08:30:00|4490|4488|4488|4486|4492|4490|4487|4485|8677
1597394100000|2020-08-14 08:35:00|4487|4485|4492|4490|4493|4491|4486|4483|10994
1597394400000|2020-08-14 08:40:00|4491|4489|4488|4486|4491|4489|4488|4485|3590
1597394700000|2020-08-14 08:45:00|4487|4485|4478|4476|4487|4485|4470|4469|136195
1597395000000|2020-08-14 08:50:00|4477|4475|4474|4472|4477|4476|4468|4466|90968
1597395300000|2020-08-14 08:55:00|4473|4473|4476|4475|4478|4476|4470|4469|67782
1597395600000|2020-08-14 09:00:00|4477|4474|4479|4477|4483|4481|4476|4474|7137
1597395900000|2020-08-14 09:05:00|4480|4478|4482|4480|4482|4480|4476|4475|7640
1597396200000|2020-08-14 09:10:00|4483|4481|4480|4478|4483|4481|4477|4475|9701
1597396500000|2020-08-14 09:15:00|4479|4477|4483|4481|4484|4482|4478|4477|6437
1597396800000|2020-08-14 09:20:00|4482|4480|4476|4474|4482|4480|4476|4474|18201
1597397100000|2020-08-14 09:25:00|4475|4473|4474|4473|4480|4477|4473|4471|22195
1597397400000|2020-08-14 09:30:00|4475|4474|4473|4471|4478|4477|4473|4471|26650
1597397700000|2020-08-14 09:35:00|4472|4472|4471|4470|4475|4473|4471|4469|14588
1597398000000|2020-08-14 09:40:00|4472|4471|4477|4474|4477|4475|4472|4471|7174
1597398300000|2020-08-14 09:45:00|4476|4475|4475|4473|4477|4476|4473|4472|6041
1597398600000|2020-08-14 09:50:00|4476|4474|4479|4477|4479|4477|4474|4473|4986
1597398900000|2020-08-14 09:55:00|4478|4478|4483|4481|4484|4481|4478|4476|2571
1597399200000|2020-08-14 10:00:00|4482|4480|4484|4482|4487|4485|4482|4480|14358
1597399500000|2020-08-14 10:05:00|4483|4481|4480|4478|4484|4483|4479|4477|17666
1597399800000|2020-08-14 10:10:00|4479|4477|4479|4476|4482|4481|4477|4475|54239
1597400100000|2020-08-14 10:15:00|4478|4477|4476|4475|4480|4478|4476|4474|11005
1597400400000|2020-08-14 10:20:00|4475|4474|4479|4477|4479|4478|4474|4472|47026
1597400700000|2020-08-14 10:25:00|4480|4478|4480|4478|4483|4481|4479|4478|3078
1597401000000|2020-08-14 10:30:00|4481|4480|4484|4482|4484|4482|4480|4478|6928
1597401300000|2020-08-14 10:35:00|4485|4483|4485|4483|4486|4484|4483|4481|2356
1597401600000|2020-08-14 10:40:00|4486|4484|4485|4483|4487|4485|4484|4483|3970
1597401900000|2020-08-14 10:45:00|4486|4484|4487|4485|4489|4488|4486|4484|8562
1597402200000|2020-08-14 10:50:00|4488|4486|4489|4487|4492|4491|4488|4486|2819
1597402500000|2020-08-14 10:55:00|4490|4488|4487|4486|4490|4489|4487|4485|2823
1597402800000|2020-08-14 11:00:00|4488|4485|4493|4491|4493|4492|4488|4485|27374
1597403100000|2020-08-14 11:05:00|4492|4490|4494|4492|4495|4492|4490|4489|5094
1597403400000|2020-08-14 11:10:00|4495|4491|4494|4491|4495|4493|4494|4491|790
1597403700000|2020-08-14 11:15:00|4493|4490|4496|4495|4497|4495|4491|4489|5303
1597404000000|2020-08-14 11:20:00|4497|4494|4499|4497|4500|4497|4495|4494|4255
1597404300000|2020-08-14 11:25:00|4500|4498|4502|4500|4502|4500|4496|4494|8756
1597404600000|2020-08-14 11:30:00|4503|4501|4499|4498|4503|4501|4498|4496|4860
1597404900000|2020-08-14 11:35:00|4500|4497|4499|4497|4500|4498|4495|4494|10568
1597405200000|2020-08-14 11:40:00|4500|4498|4506|4504|4507|4504|4500|4498|3820
1597405500000|2020-08-14 11:45:00|4507|4505|4506|4504|4508|4505|4505|4503|2945
1597405800000|2020-08-14 11:50:00|4507|4505|4504|4501|4507|4506|4503|4501|3549
1597406100000|2020-08-14 11:55:00|4503|4502|4507|4504|4507|4505|4503|4501|5257
1597406400000|2020-08-14 12:00:00|4506|4505|4508|4506|4508|4506|4505|4504|3919
1597406700000|2020-08-14 12:05:00|4507|4505|4507|4505|4507|4506|4505|4503|6316
1597407000000|2020-08-14 12:10:00|4506|4504|4511|4509|4513|4511|4505|4503|5239
1597407300000|2020-08-14 12:15:00|4512|4510|4513|4511|4514|4511|4511|4509|2893
1597407600000|2020-08-14 12:20:00|4512|4510|4512|4510|4513|4512|4510|4509|6935
1597407900000|2020-08-14 12:25:00|4511|4509|4512|4510|4512|4510|4508|4507|4436
1597408200000|2020-08-14 12:30:00|4513|4511|4515|4514|4521|4520|4511|4509|27457
1597408500000|2020-08-14 12:35:00|4516|4515|4520|4519|4522|4520|4516|4515|15474
1597408800000|2020-08-14 12:40:00|4519|4518|4519|4518|4521|4520|4517|4515|19654
1597409100000|2020-08-14 12:45:00|4520|4519|4519|4518|4521|4520|4518|4516|18077
1597409400000|2020-08-14 12:50:00|4520|4519|4523|4521|4524|4522|4519|4518|10388
1597409700000|2020-08-14 12:55:00|4522|4520|4524|4522|4526|4524|4522|4520|9064
1597410000000|2020-08-14 13:00:00|4523|4521|4523|4521|4524|4523|4521|4519|22036
1597410300000|2020-08-14 13:05:00|4522|4520|4522|4520|4523|4521|4519|4517|22082
1597410600000|2020-08-14 13:10:00|4521|4519|4520|4518|4522|4520|4518|4517|17205
1597410900000|2020-08-14 13:15:00|4519|4519|4515|4514|4520|4519|4515|4514|12086
1597411200000|2020-08-14 13:20:00|4516|4513|4512|4511|4516|4513|4512|4511|5457
1597411500000|2020-08-14 13:25:00|4513|4510|4516|4514|4517|4515|4510|4509|16784
1597411800000|2020-08-14 13:30:00|4517|4515|4509|4507|4519|4518|4508|4506|24201
1597412100000|2020-08-14 13:35:00|4508|4506|4517|4515|4518|4516|4505|4504|10709
1597412400000|2020-08-14 13:40:00|4516|4516|4523|4521|4523|4521|4514|4512|12803
1597412700000|2020-08-14 13:45:00|4522|4520|4518|4516|4523|4521|4517|4516|14031
1597413000000|2020-08-14 13:50:00|4519|4517|4531|4529|4531|4529|4517|4516|39956
1597413300000|2020-08-14 13:55:00|4530|4528|4522|4520|4531|4528|4521|4520|12410
1597413600000|2020-08-14 14:00:00|4523|4521|4524|4521|4527|4524|4520|4518|76877
1597413900000|2020-08-14 14:05:00|4525|4522|4524|4523|4526|4523|4520|4519|11489
1597414200000|2020-08-14 14:10:00|4523|4522|4520|4518|4524|4522|4519|4517|10046
1597414500000|2020-08-14 14:15:00|4521|4519|4516|4514|4521|4519|4513|4512|7256
1597414800000|2020-08-14 14:20:00|4517|4515|4521|4519|4521|4520|4514|4513|12268
1597415100000|2020-08-14 14:25:00|4520|4518|4513|4511|4521|4519|4512|4511|35909
1597415400000|2020-08-14 14:30:00|4514|4512|4523|4522|4524|4523|4514|4512|7026
1597415700000|2020-08-14 14:35:00|4524|4521|4523|4521|4524|4522|4520|4519|12399
1597416000000|2020-08-14 14:40:00|4524|4522|4528|4527|4530|4528|4523|4522|10732
1597416300000|2020-08-14 14:45:00|4529|4526|4533|4531|4534|4532|4527|4526|18994
1597416600000|2020-08-14 14:50:00|4532|4532|4534|4532|4536|4535|4532|4531|22069
1597416900000|2020-08-14 14:55:00|4533|4531|4533|4531|4533|4532|4528|4527|22771
1597417200000|2020-08-14 15:00:00|4532|4532|4534|4533|4536|4534|4532|4531|21256
1597417500000|2020-08-14 15:05:00|4535|4532|4536|4534|4537|4536|4531|4530|21562
1597417800000|2020-08-14 15:10:00|4537|4535|4533|4532|4539|4537|4532|4530|21468
1597418100000|2020-08-14 15:15:00|4534|4531|4535|4534|4536|4534|4532|4531|16132
1597418400000|2020-08-14 15:20:00|4536|4535|4537|4535|4538|4536|4535|4534|25376
1597418700000|2020-08-14 15:25:00|4538|4536|4539|4537|4541|4540|4536|4535|24229
1597647600000|2020-08-17 07:00:00|4556|4512|4523|4518|4556|4548|4520|4512|19913
1597647900000|2020-08-17 07:05:00|4522|4517|4529|4527|4536|4532|4515|4511|18445
1597648200000|2020-08-17 07:10:00|4528|4526|4520|4516|4530|4528|4516|4514|40907
1597648500000|2020-08-17 07:15:00|4519|4517|4503|4501|4519|4518|4499|4498|161148
1597648800000|2020-08-17 07:20:00|4504|4502|4507|4504|4508|4505|4498|4495|16879
1597649100000|2020-08-17 07:25:00|4508|4503|4515|4512|4517|4515|4504|4502|16160
1597649400000|2020-08-17 07:30:00|4516|4513|4517|4515|4525|4522|4514|4512|4981
1597649700000|2020-08-17 07:35:00|4516|4514|4520|4517|4522|4520|4515|4512|4069
1597650000000|2020-08-17 07:40:00|4521|4518|4519|4516|4523|4520|4515|4512|18932
1597650300000|2020-08-17 07:45:00|4520|4517|4525|4524|4525|4524|4518|4517|1918
1597650600000|2020-08-17 07:50:00|4526|4523|4522|4520|4529|4528|4522|4520|4383
1597650900000|2020-08-17 07:55:00|4523|4521|4526|4524|4529|4528|4523|4520|9671
1597651200000|2020-08-17 08:00:00|4527|4525|4516|4514|4529|4526|4514|4512|3511
1597651500000|2020-08-17 08:05:00|4517|4515|4517|4515|4520|4518|4515|4514|14137
1597651800000|2020-08-17 08:10:00|4518|4516|4517|4515|4519|4517|4515|4513|13077
1597652100000|2020-08-17 08:15:00|4516|4516|4512|4509|4516|4516|4511|4509|8005
1597652400000|2020-08-17 08:20:00|4511|4510|4515|4513|4516|4515|4511|4509|5118
1597652700000|2020-08-17 08:25:00|4514|4512|4514|4512|4515|4513|4508|4507|18289
1597653000000|2020-08-17 08:30:00|4513|4513|4520|4518|4520|4518|4513|4512|5837
1597653300000|2020-08-17 08:35:00|4519|4519|4521|4519|4521|4519|4516|4514|11728
1597653600000|2020-08-17 08:40:00|4520|4518|4524|4522|4524|4523|4513|4512|21576
1597653900000|2020-08-17 08:45:00|4525|4524|4523|4521|4525|4524|4520|4519|10325
1597654200000|2020-08-17 08:50:00|4524|4522|4520|4519|4526|4524|4520|4519|1978
1597654500000|2020-08-17 08:55:00|4521|4520|4525|4524|4525|4524|4518|4517|5463
1597654800000|2020-08-17 09:00:00|4526|4523|4526|4525|4526|4525|4521|4519|6666
1597655100000|2020-08-17 09:05:00|4527|4524|4530|4528|4530|4529|4525|4524|9518
1597655400000|2020-08-17 09:10:00|4529|4527|4529|4527|4531|4529|4528|4527|6984
1597655700000|2020-08-17 09:15:00|4528|4526|4536|4535|4537|4535|4527|4526|7745
1597656000000|2020-08-17 09:20:00|4537|4534|4536|4534|4537|4536|4533|4532|45250
1597656300000|2020-08-17 09:25:00|4537|4535|4536|4535|4538|4536|4535|4534|6264
1597656600000|2020-08-17 09:30:00|4535|4534|4534|4532|4535|4535|4532|4530|12519
1597656900000|2020-08-17 09:35:00|4533|4531|4536|4535|4537|4536|4531|4530|15931
1597657200000|2020-08-17 09:40:00|4535|4534|4536|4534|4538|4536|4535|4534|20026
1597657500000|2020-08-17 09:45:00|4535|4533|4535|4534|4536|4535|4533|4531|25171
1597657800000|2020-08-17 09:50:00|4534|4533|4534|4532|4536|4535|4533|4532|27868
1597658100000|2020-08-17 09:55:00|4535|4533|4534|4533|4535|4534|4533|4532|10877
1597658400000|2020-08-17 10:00:00|4533|4532|4532|4530|4537|4535|4531|4530|11426
1597658700000|2020-08-17 10:05:00|4531|4529|4535|4533|4536|4534|4528|4527|11985
1597659000000|2020-08-17 10:10:00|4536|4534|4536|4534|4536|4535|4534|4533|2157
1597659300000|2020-08-17 10:15:00|4535|4533|4533|4531|4535|4534|4532|4530|4060
1597659600000|2020-08-17 10:20:00|4532|4532|4531|4529|4532|4532|4530|4529|362
1597659900000|2020-08-17 10:25:00|4532|4530|4532|4530|4533|4532|4531|4529|5446
1597660200000|2020-08-17 10:30:00|4533|4531|4531|4529|4534|4533|4531|4529|15149
1597660500000|2020-08-17 10:35:00|4530|4528|4529|4527|4530|4529|4529|4527|2893
1597660800000|2020-08-17 10:40:00|4530|4528|4530|4528|4533|4532|4529|4528|46937
1597661100000|2020-08-17 10:45:00|4531|4529|4526|4525|4531|4529|4525|4523|4119
1597661400000|2020-08-17 10:50:00|4525|4524|4527|4525|4528|4526|4521|4519|32410
1597661700000|2020-08-17 10:55:00|4526|4524|4532|4530|4532|4531|4525|4523|13005
1597662000000|2020-08-17 11:00:00|4534|4531|4531|4529|4534|4532|4530|4528|17936
1597662300000|2020-08-17 11:05:00|4530|4528|4529|4527|4532|4530|4527|4526|16015
1597662600000|2020-08-17 11:10:00|4530|4528|4526|4524|4530|4529|4526|4524|5554
1597662900000|2020-08-17 11:15:00|4527|4525|4527|4525|4528|4527|4526|4524|6071
1597663200000|2020-08-17 11:20:00|4528|4527|4526|4524|4528|4527|4525|4524|6339
1597663500000|2020-08-17 11:25:00|4527|4525|4529|4527|4530|4528|4526|4525|6310
1597663800000|2020-08-17 11:30:00|4528|4526|4531|4529|4533|4531|4527|4526|5568
1597664100000|2020-08-17 11:35:00|4530|4528|4529|4527|4530|4529|4528|4526|12055
1597664400000|2020-08-17 11:40:00|4530|4528|4531|4529|4531|4530|4528|4526|10482
1597664700000|2020-08-17 11:45:00|4530|4528|4531|4529|4531|4529|4528|4527|10002
1597665000000|2020-08-17 11:50:00|4530|4528|4529|4527|4530|4529|4528|4527|5326
1597665300000|2020-08-17 11:55:00|4528|4526|4529|4528|4530|4528|4528|4526|12003
1597665600000|2020-08-17 12:00:00|4530|4529|4530|4529|4531|4530|4528|4526|20837
1597665900000|2020-08-17 12:05:00|4531|4530|4529|4527|4531|4530|4528|4526|11159
1597666200000|2020-08-17 12:10:00|4530|4528|4527|4525|4530|4528|4526|4525|10089
1597666500000|2020-08-17 12:15:00|4526|4526|4529|4527|4530|4528|4526|4525|3934
1597666800000|2020-08-17 12:20:00|4528|4528|4529|4528|4530|4529|4527|4526|2448
1597667100000|2020-08-17 12:25:00|4530|4529|4531|4529|4532|4530|4530|4529|8364
1597667400000|2020-08-17 12:30:00|4530|4530|4526|4525|4530|4530|4526|4525|16631
1597667700000|2020-08-17 12:35:00|4525|4524|4529|4527|4529|4527|4524|4523|139312
1597668000000|2020-08-17 12:40:00|4530|4528|4527|4525|4530|4529|4527|4525|16619
1597668300000|2020-08-17 12:45:00|4528|4526|4530|4529|4530|4529|4526|4524|7000
1597668600000|2020-08-17 12:50:00|4531|4530|4534|4532|4534|4532|4530|4529|3216
1597668900000|2020-08-17 12:55:00|4535|4534|4528|4526|4535|4534|4528|4526|4543
1597669200000|2020-08-17 13:00:00|4529|4527|4530|4528|4531|4530|4528|4526|8594
1597669500000|2020-08-17 13:05:00|4531|4529|4531|4529|4531|4530|4530|4529|2685
1597669800000|2020-08-17 13:10:00|4530|4530|4529|4527|4533|4532|4529|4527|29327
1597670100000|2020-08-17 13:15:00|4528|4528|4525|4523|4529|4528|4524|4523|8660
1597670400000|2020-08-17 13:20:00|4524|4522|4528|4526|4531|4530|4524|4522|108916
1597670700000|2020-08-17 13:25:00|4527|4525|4525|4524|4529|4528|4524|4523|10790
1597671000000|2020-08-17 13:30:00|4524|4523|4530|4528|4530|4529|4524|4522|20049
1597671300000|2020-08-17 13:35:00|4531|4529|4527|4525|4531|4530|4522|4521|9230
1597671600000|2020-08-17 13:40:00|4528|4526|4529|4527|4531|4529|4526|4525|8744
1597671900000|2020-08-17 13:45:00|4530|4528|4530|4528|4531|4529|4527|4525|9181
1597672200000|2020-08-17 13:50:00|4529|4529|4530|4528|4530|4529|4528|4527|7453
1597672500000|2020-08-17 13:55:00|4531|4529|4532|4531|4533|4532|4530|4529|195056
1597672800000|2020-08-17 14:00:00|4533|4530|4532|4530|4534|4532|4531|4529|29779
1597673100000|2020-08-17 14:05:00|4531|4529|4530|4528|4532|4530|4529|4527|25891
1597673400000|2020-08-17 14:10:00|4531|4529|4539|4537|4539|4537|4530|4529|72822
1597673700000|2020-08-17 14:15:00|4538|4536|4540|4538|4541|4540|4537|4535|8563
1597674000000|2020-08-17 14:20:00|4541|4539|4548|4546|4550|4548|4541|4539|21035
1597674300000|2020-08-17 14:25:00|4549|4547|4550|4548|4551|4550|4547|4546|22375
1597674600000|2020-08-17 14:30:00|4551|4549|4549|4546|4552|4551|4546|4544|22241
1597674900000|2020-08-17 14:35:00|4550|4547|4546|4544|4550|4549|4544|4543|14864
1597675200000|2020-08-17 14:40:00|4545|4543|4549|4547|4550|4549|4544|4543|7826
1597675500000|2020-08-17 14:45:00|4550|4546|4550|4548|4551|4550|4547|4546|47388
1597675800000|2020-08-17 14:50:00|4549|4547|4552|4550|4557|4555|4548|4547|65701
1597676100000|2020-08-17 14:55:00|4553|4551|4550|4548|4555|4553|4550|4548|16393
1597676400000|2020-08-17 15:00:00|4551|4549|4545|4544|4551|4550|4545|4544|25870
1597676700000|2020-08-17 15:05:00|4546|4543|4544|4542|4547|4546|4543|4542|34693
1597677000000|2020-08-17 15:10:00|4543|4543|4545|4543|4546|4545|4543|4542|22551
1597677300000|2020-08-17 15:15:00|4546|4544|4549|4547|4549|4548|4543|4542|37098
1597677600000|2020-08-17 15:20:00|4550|4548|4551|4549|4553|4552|4548|4547|146182
1597677900000|2020-08-17 15:25:00|4550|4550|4551|4549|4554|4552|4549|4548|187135
1597734000000|2020-08-18 07:00:00|4538|4526|4526|4522|4539|4535|4524|4521|16913
1597734300000|2020-08-18 07:05:00|4525|4521|4525|4521|4533|4529|4515|4513|23029
1597734600000|2020-08-18 07:10:00|4524|4522|4518|4515|4526|4525|4516|4514|21188
1597734900000|2020-08-18 07:15:00|4517|4514|4509|4506|4517|4516|4506|4504|16703
1597735200000|2020-08-18 07:20:00|4508|4507|4508|4506|4514|4512|4504|4501|14776
1597735500000|2020-08-18 07:25:00|4509|4507|4515|4513|4518|4516|4506|4504|10678
1597735800000|2020-08-18 07:30:00|4514|4512|4519|4517|4520|4519|4514|4512|27522
1597736100000|2020-08-18 07:35:00|4520|4518|4528|4526|4528|4527|4519|4517|11022
1597736400000|2020-08-18 07:40:00|4527|4525|4525|4523|4528|4525|4520|4518|36691
1597736700000|2020-08-18 07:45:00|4524|4524|4525|4523|4529|4528|4524|4523|20743
1597737000000|2020-08-18 07:50:00|4526|4524|4529|4527|4529|4528|4523|4522|19265
1597737300000|2020-08-18 07:55:00|4530|4528|4533|4531|4537|4536|4529|4528|16410
1597737600000|2020-08-18 08:00:00|4532|4532|4536|4535|4539|4538|4532|4531|20990
1597737900000|2020-08-18 08:05:00|4537|4536|4541|4539|4541|4539|4535|4534|17115
1597738200000|2020-08-18 08:10:00|4540|4540|4542|4540|4547|4545|4539|4538|59689
1597738500000|2020-08-18 08:15:00|4543|4541|4546|4545|4548|4546|4541|4539|9137
1597738800000|2020-08-18 08:20:00|4547|4546|4550|4548|4550|4548|4544|4542|21875
1597739100000|2020-08-18 08:25:00|4551|4549|4545|4544|4554|4552|4544|4543|29401
1597739400000|2020-08-18 08:30:00|4546|4545|4545|4543|4551|4550|4544|4542|50228
1597739700000|2020-08-18 08:35:00|4546|4544|4540|4538|4546|4545|4540|4538|13255
1597740000000|2020-08-18 08:40:00|4541|4539|4542|4540|4543|4542|4537|4536|16044
1597740300000|2020-08-18 08:45:00|4541|4539|4537|4536|4542|4540|4536|4534|25020
1597740600000|2020-08-18 08:50:00|4536|4535|4533|4532|4538|4536|4532|4531|52854
1597740900000|2020-08-18 08:55:00|4534|4533|4528|4527|4534|4533|4527|4525|55129
1597741200000|2020-08-18 09:00:00|4529|4528|4527|4525|4532|4531|4527|4525|29345
1597741500000|2020-08-18 09:05:00|4526|4526|4532|4531|4532|4531|4526|4525|22489
1597741800000|2020-08-18 09:10:00|4531|4530|4530|4528|4535|4534|4529|4528|27779
1597742100000|2020-08-18 09:15:00|4531|4529|4531|4529|4536|4535|4530|4528|98795
1597742400000|2020-08-18 09:20:00|4530|4530|4540|4538|4541|4539|4530|4529|62544
1597742700000|2020-08-18 09:25:00|4538|4537|4531|4529|4539|4537|4529|4528|57902
1597743000000|2020-08-18 09:30:00|4530|4528|4534|4533|4535|4533|4529|4528|34106
1597743300000|2020-08-18 09:35:00|4535|4534|4538|4536|4543|4541|4534|4533|42117
1597743600000|2020-08-18 09:40:00|4539|4537|4545|4542|4545|4542|4539|4537|6555
1597743900000|2020-08-18 09:45:00|4544|4541|4536|4535|4544|4543|4536|4535|11527
1597744200000|2020-08-18 09:50:00|4535|4534|4534|4533|4536|4534|4531|4530|8684
1597744500000|2020-08-18 09:55:00|4535|4534|4532|4530|4535|4534|4530|4528|10192
1597744800000|2020-08-18 10:00:00|4533|4531|4529|4527|4533|4531|4528|4527|74214
1597745100000|2020-08-18 10:05:00|4530|4528|4528|4526|4530|4529|4527|4526|3691
1597745400000|2020-08-18 10:10:00|4529|4527|4528|4526|4530|4528|4527|4526|2259
1597745700000|2020-08-18 10:15:00|4529|4527|4529|4527|4529|4528|4528|4527|3674
1597746000000|2020-08-18 10:20:00|4530|4528|4527|4525|4531|4529|4526|4525|5337
1597746300000|2020-08-18 10:25:00|4528|4526|4530|4528|4530|4528|4526|4523|8028
1597746600000|2020-08-18 10:30:00|4531|4529|4528|4527|4533|4530|4527|4526|3648
1597746900000|2020-08-18 10:35:00|4529|4526|4528|4527|4529|4527|4525|4524|2366
1597747200000|2020-08-18 10:40:00|4527|4526|4533|4531|4533|4531|4525|4524|4531
1597747500000|2020-08-18 10:45:00|4534|4532|4535|4533|4535|4533|4533|4532|5571
1597747800000|2020-08-18 10:50:00|4536|4534|4536|4535|4539|4538|4535|4533|20008
1597748100000|2020-08-18 10:55:00|4535|4534|4543|4542|4545|4543|4535|4534|51814
1597748400000|2020-08-18 11:00:00|4544|4543|4542|4540|4547|4545|4541|4540|16164
1597748700000|2020-08-18 11:05:00|4543|4541|4540|4538|4543|4542|4539|4537|7495
1597749000000|2020-08-18 11:10:00|4541|4539|4539|4538|4541|4540|4538|4537|5171
1597749300000|2020-08-18 11:15:00|4538|4537|4536|4535|4538|4537|4534|4533|9640
1597749600000|2020-08-18 11:20:00|4537|4536|4534|4533|4537|4536|4534|4533|9182
1597749900000|2020-08-18 11:25:00|4535|4534|4537|4536|4539|4537|4534|4534|7135
1597750200000|2020-08-18 11:30:00|4536|4535|4534|4532|4537|4536|4533|4532|15012
1597750500000|2020-08-18 11:35:00|4533|4531|4531|4530|4534|4533|4531|4530|6521
1597750800000|2020-08-18 11:40:00|4530|4529|4528|4527|4532|4530|4528|4527|3118
1597751100000|2020-08-18 11:45:00|4529|4528|4529|4527|4532|4530|4528|4527|4215
1597751400000|2020-08-18 11:50:00|4528|4526|4531|4530|4532|4531|4527|4526|5861
1597751700000|2020-08-18 11:55:00|4530|4529|4530|4529|4532|4530|4529|4527|5637
1597752000000|2020-08-18 12:00:00|4529|4528|4527|4526|4529|4528|4527|4526|4515
1597752300000|2020-08-18 12:05:00|4526|4525|4528|4526|4529|4528|4526|4525|6338
1597752600000|2020-08-18 12:10:00|4529|4527|4534|4532|4534|4532|4528|4527|5799
1597752900000|2020-08-18 12:15:00|4533|4533|4535|4534|4535|4534|4532|4531|7757
1597753200000|2020-08-18 12:20:00|4534|4533|4528|4527|4535|4533|4527|4526|8530
1597753500000|2020-08-18 12:25:00|4527|4526|4528|4526|4528|4527|4525|4524|2199
1597753800000|2020-08-18 12:30:00|4529|4527|4528|4527|4529|4528|4527|4526|227894
1597754100000|2020-08-18 12:35:00|4527|4526|4532|4530|4532|4531|4527|4525|7324
1597754400000|2020-08-18 12:40:00|4533|4531|4530|4529|4534|4532|4530|4528|9214
1597754700000|2020-08-18 12:45:00|4531|4528|4532|4531|4533|4531|4528|4527|11254
1597755000000|2020-08-18 12:50:00|4533|4530|4533|4532|4534|4533|4532|4530|13496
1597755300000|2020-08-18 12:55:00|4534|4533|4533|4531|4534|4533|4532|4531|2114
1597755600000|2020-08-18 13:00:00|4532|4530|4533|4532|4534|4532|4529|4528|13889
1597755900000|2020-08-18 13:05:00|4532|4531|4534|4533|4534|4533|4532|4531|19129
1597756200000|2020-08-18 13:10:00|4533|4532|4534|4533|4534|4533|4531|4529|10258
1597756500000|2020-08-18 13:15:00|4533|4532|4527|4526|4534|4533|4526|4525|21663
1597756800000|2020-08-18 13:20:00|4526|4525|4530|4529|4530|4529|4525|4524|19488
1597757100000|2020-08-18 13:25:00|4531|4530|4533|4532|4533|4532|4531|4530|11459
1597757400000|2020-08-18 13:30:00|4532|4531|4521|4520|4533|4532|4520|4519|41975
1597757700000|2020-08-18 13:35:00|4522|4521|4515|4513|4522|4521|4514|4512|9894
1597758000000|2020-08-18 13:40:00|4514|4514|4514|4512|4519|4518|4513|4512|65775
1597758300000|2020-08-18 13:45:00|4513|4513|4518|4517|4520|4519|4510|4509|20730
1597758600000|2020-08-18 13:50:00|4517|4516|4513|4511|4518|4517|4512|4511|15749
1597758900000|2020-08-18 13:55:00|4512|4512|4520|4519|4521|4519|4512|4512|26155
1597759200000|2020-08-18 14:00:00|4521|4520|4517|4515|4522|4521|4516|4514|26339
1597759500000|2020-08-18 14:05:00|4516|4516|4511|4509|4518|4517|4509|4508|31034
1597759800000|2020-08-18 14:10:00|4510|4510|4511|4510|4513|4512|4508|4506|31231
1597760100000|2020-08-18 14:15:00|4512|4511|4508|4507|4512|4511|4507|4506|24260
1597760400000|2020-08-18 14:20:00|4509|4506|4504|4503|4513|4512|4504|4503|20362
1597760700000|2020-08-18 14:25:00|4505|4504|4508|4507|4508|4507|4504|4503|18290
1597761000000|2020-08-18 14:30:00|4507|4506|4508|4506|4510|4509|4505|4504|23236
1597761300000|2020-08-18 14:35:00|4507|4507|4508|4507|4509|4508|4503|4501|18100
1597761600000|2020-08-18 14:40:00|4509|4508|4501|4500|4509|4508|4500|4499|21288
1597761900000|2020-08-18 14:45:00|4503|4501|4501|4499|4503|4502|4499|4498|17111
1597762200000|2020-08-18 14:50:00|4500|4500|4501|4500|4504|4503|4500|4499|25577
1597762500000|2020-08-18 14:55:00|4502|4501|4506|4505|4506|4505|4501|4500|15892
1597762800000|2020-08-18 15:00:00|4507|4506|4513|4512|4516|4515|4506|4506|23733
1597763100000|2020-08-18 15:05:00|4512|4511|4507|4506|4513|4512|4507|4506|17794
1597763400000|2020-08-18 15:10:00|4508|4507|4500|4499|4509|4507|4500|4499|29138
1597763700000|2020-08-18 15:15:00|4501|4500|4497|4495|4502|4501|4494|4493|24952
1597764000000|2020-08-18 15:20:00|4498|4496|4500|4499|4501|4500|4497|4496|64639
1597764300000|2020-08-18 15:25:00|4501|4498|4498|4496|4503|4502|4496|4495|35754
1597820400000|2020-08-19 07:00:00|4501|4495|4484|4482|4501|4495|4480|4477|42547
1597820700000|2020-08-19 07:05:00|4485|4483|4483|4480|4488|4485|4478|4476|47115
1597821000000|2020-08-19 07:10:00|4482|4481|4500|4497|4502|4500|4481|4480|15246
1597821300000|2020-08-19 07:15:00|4501|4498|4499|4497|4503|4501|4496|4494|16028
1597821600000|2020-08-19 07:20:00|4500|4498|4496|4494|4502|4500|4495|4492|46675
1597821900000|2020-08-19 07:25:00|4495|4493|4501|4499|4503|4501|4490|4489|12711
1597822200000|2020-08-19 07:30:00|4502|4500|4512|4510|4513|4512|4500|4499|49381
1597822500000|2020-08-19 07:35:00|4511|4509|4506|4503|4516|4515|4503|4502|41398
1597822800000|2020-08-19 07:40:00|4505|4502|4508|4506|4511|4509|4504|4502|11565
1597823100000|2020-08-19 07:45:00|4509|4507|4514|4512|4516|4514|4508|4506|18882
1597823400000|2020-08-19 07:50:00|4513|4511|4510|4509|4514|4512|4507|4506|12216
1597823700000|2020-08-19 07:55:00|4511|4510|4508|4506|4511|4510|4505|4503|10196
1597824000000|2020-08-19 08:00:00|4509|4507|4510|4508|4512|4511|4506|4505|9318
1597824300000|2020-08-19 08:05:00|4509|4507|4509|4507|4509|4508|4505|4504|16952
1597824600000|2020-08-19 08:10:00|4508|4508|4510|4508|4511|4510|4507|4505|16725
1597824900000|2020-08-19 08:15:00|4509|4507|4509|4508|4511|4510|4507|4506|8007
1597825200000|2020-08-19 08:20:00|4510|4509|4516|4515|4517|4515|4509|4508|20514
1597825500000|2020-08-19 08:25:00|4515|4514|4517|4515|4521|4519|4515|4514|13547
1597825800000|2020-08-19 08:30:00|4516|4514|4513|4511|4516|4515|4511|4510|13321
1597826100000|2020-08-19 08:35:00|4512|4510|4511|4510|4516|4514|4510|4509|10180
1597826400000|2020-08-19 08:40:00|4512|4511|4513|4511|4515|4514|4512|4511|14232
1597826700000|2020-08-19 08:45:00|4514|4512|4509|4507|4517|4515|4508|4507|27049
1597827000000|2020-08-19 08:50:00|4510|4508|4514|4513|4514|4513|4509|4508|3702
1597827300000|2020-08-19 08:55:00|4515|4512|4514|4513|4517|4515|4512|4511|9630
1597827600000|2020-08-19 09:00:00|4513|4512|4512|4511|4515|4514|4512|4510|3559
1597827900000|2020-08-19 09:05:00|4511|4510|4511|4509|4512|4511|4510|4509|18863
1597828200000|2020-08-19 09:10:00|4512|4510|4510|4508|4513|4512|4509|4508|16780
1597828500000|2020-08-19 09:15:00|4511|4509|4512|4511|4514|4513|4511|4509|12961
1597828800000|2020-08-19 09:20:00|4513|4512|4516|4515|4520|4518|4512|4512|29243
1597829100000|2020-08-19 09:25:00|4517|4516|4511|4509|4517|4516|4510|4509|22559
1597829400000|2020-08-19 09:30:00|4512|4510|4510|4508|4512|4510|4508|4507|21731
1597829700000|2020-08-19 09:35:00|4511|4509|4514|4512|4518|4516|4509|4508|46281
1597830000000|2020-08-19 09:40:00|4513|4511|4514|4512|4515|4514|4511|4510|11179
1597830300000|2020-08-19 09:45:00|4515|4513|4513|4512|4515|4514|4513|4512|27874
1597830600000|2020-08-19 09:50:00|4514|4513|4517|4515|4517|4516|4513|4512|12955
1597830900000|2020-08-19 09:55:00|4518|4516|4518|4517|4518|4517|4516|4515|12775
1597831200000|2020-08-19 10:00:00|4519|4518|4519|4518|4519|4518|4516|4515|13193
1597831500000|2020-08-19 10:05:00|4520|4519|4518|4517|4520|4519|4518|4517|4822
1597831800000|2020-08-19 10:10:00|4519|4518|4521|4520|4522|4521|4519|4518|7319
1597832100000|2020-08-19 10:15:00|4522|4521|4522|4521|4522|4521|4520|4519|8976
1597832400000|2020-08-19 10:20:00|4523|4522|4523|4522|4525|4524|4522|4521|9511
1597832700000|2020-08-19 10:25:00|4524|4523|4523|4522|4524|4523|4520|4519|5870
1597833000000|2020-08-19 10:30:00|4524|4523|4529|4527|4529|4527|4524|4522|2402
1597833300000|2020-08-19 10:35:00|4530|4528|4530|4529|4533|4532|4529|4528|8206
1597833600000|2020-08-19 10:40:00|4531|4530|4538|4537|4538|4537|4531|4530|8542
1597833900000|2020-08-19 10:45:00|4537|4536|4537|4536|4538|4537|4535|4534|11188
1597834200000|2020-08-19 10:50:00|4538|4537|4539|4538|4539|4538|4537|4536|3223
1597834500000|2020-08-19 10:55:00|4538|4537|4546|4544|4546|4544|4537|4536|18923
1597834800000|2020-08-19 11:00:00|4545|4542|4542|4540|4545|4544|4541|4539|6201
1597835100000|2020-08-19 11:05:00|4543|4541|4545|4543|4546|4545|4542|4541|7081
1597835400000|2020-08-19 11:10:00|4544|4542|4543|4541|4544|4542|4539|4538|3480
1597835700000|2020-08-19 11:15:00|4542|4542|4543|4542|4545|4544|4542|4540|6790
1597836000000|2020-08-19 11:20:00|4544|4543|4551|4550|4551|4550|4544|4543|415754
1597836300000|2020-08-19 11:25:00|4550|4549|4548|4547|4551|4550|4547|4546|4821
1597836600000|2020-08-19 11:30:00|4547|4546|4551|4549|4551|4550|4546|4545|4879
1597836900000|2020-08-19 11:35:00|4552|4550|4554|4553|4555|4553|4551|4550|2965
1597837200000|2020-08-19 11:40:00|4555|4554|4548|4547|4556|4555|4546|4545|24448
1597837500000|2020-08-19 11:45:00|4547|4546|4550|4548|4550|4548|4547|4545|9672
1597837800000|2020-08-19 11:50:00|4549|4549|4548|4547|4550|4549|4547|4546|5106
1597838100000|2020-08-19 11:55:00|4549||4548||4549||4548||3772
1597838400000|2020-08-19 12:00:00|4549|4548|4548|4547|4551|4550|4546|4544|7424
1597838700000|2020-08-19 12:05:00|4549|4548|4548|4546|4552|4550|4547|4546|11436
1597839000000|2020-08-19 12:10:00|4549|4547|4550|4548|4550|4549|4548|4546|12254
1597839300000|2020-08-19 12:15:00|4549|4547|4547|4545|4549|4547|4546|4545|7362
1597839600000|2020-08-19 12:20:00|4546|4544|4542|4541|4547|4544|4540|4539|19574
1597839900000|2020-08-19 12:25:00|4541|4540|4541|4539|4542|4541|4540|4539|6633
1597840200000|2020-08-19 12:30:00|4540|4540|4538|4536|4540|4540|4536|4535|23410
1597840500000|2020-08-19 12:35:00|4539|4537|4543|4542|4544|4542|4539|4537|4376
1597840800000|2020-08-19 12:40:00|4542|4541|4546|4545|4546|4545|4542|4541|4755
1597841100000|2020-08-19 12:45:00|4547|4544|4549|4548|4550|4549|4546|4544|5974
1597841400000|2020-08-19 12:50:00|4550|4549|4553|4552|4553|4552|4549|4548|12891
1597841700000|2020-08-19 12:55:00|4554|4553|4554|4553|4555|4554|4551|4550|8814
1597842000000|2020-08-19 13:00:00|4555|4554|4551|4549|4559|4558|4550|4549|8415
1597842300000|2020-08-19 13:05:00|4550|4550|4553|4552|4553|4552|4550|4550|3012
1597842600000|2020-08-19 13:10:00|4554|4553|4560|4559|4560|4559|4554|4553|6601
1597842900000|2020-08-19 13:15:00|4561|4560|4559|4558|4563|4562|4559|4558|8920
1597843200000|2020-08-19 13:20:00|4560|4559|4567|4566|4569|4568|4559|4557|24285
1597843500000|2020-08-19 13:25:00|4568|4567|4561|4560|4569|4568|4560|4559|13464
1597843800000|2020-08-19 13:30:00|4560|4559|4557|4556|4563|4562|4557|4555|24220
1597844100000|2020-08-19 13:35:00|4558|4557|4556|4555|4559|4557|4553|4552|21079
1597844400000|2020-08-19 13:40:00|4557|4554|4547|4546|4557|4555|4547|4546|20311
1597844700000|2020-08-19 13:45:00|4546|4545|4547|4546|4548|4547|4544|4542|17678
1597845000000|2020-08-19 13:50:00|4548|4547|4547|4546|4550|4548|4546|4545|28244
1597845300000|2020-08-19 13:55:00|4548|4547|4551|4550|4553|4552|4546|4545|24461
1597845600000|2020-08-19 14:00:00|4550|4549|4546|4545|4551|4550|4545|4544|15036
1597845900000|2020-08-19 14:05:00|4545|4544|4546|4545|4547|4546|4545|4544|20215
1597846200000|2020-08-19 14:10:00|4547|4546|4552|4551|4555|4554|4545|4544|23403
1597846500000|2020-08-19 14:15:00|4553|4552|4554|4553|4557|4556|4553|4551|10242
1597846800000|2020-08-19 14:20:00|4555|4554|4558|4557|4559|4557|4554|4553|21539
1597847100000|2020-08-19 14:25:00|4557|4556|4553|4552|4557|4556|4549|4548|15788
1597847400000|2020-08-19 14:30:00|4554|4553|4551|4550|4554|4553|4551|4550|18261
1597847700000|2020-08-19 14:35:00|4552|4551|4552|4551|4553|4552|4549|4548|33128
1597848000000|2020-08-19 14:40:00|4553|4552|4549|4548|4553|4552|4548|4547|12519
1597848300000|2020-08-19 14:45:00|4550|4549|4549|4548|4554|4553|4549|4548|16828
1597848600000|2020-08-19 14:50:00|4550|4549|4556|4554|4556|4555|4549|4548|16761
1597848900000|2020-08-19 14:55:00|4555|4553|4549|4547|4555|4554|4549|4547|21215
1597849200000|2020-08-19 15:00:00|4548|4548|4548|4547|4551|4550|4546|4545|28767
1597849500000|2020-08-19 15:05:00|4549|4548|4551|4550|4552|4551|4548|4547|21067
1597849800000|2020-08-19 15:10:00|4552|4551|4553|4552|4555|4554|4551|4550|21614
1597850100000|2020-08-19 15:15:00|4554|4553|4555|4554|4556|4555|4552|4551|17629
1597850400000|2020-08-19 15:20:00|4556|4555|4559|4558|4559|4558|4554|4553|18091
1597850700000|2020-08-19 15:25:00|4560|4559|4567|4564|4567|4564|4560|4559|69288
1597906800000|2020-08-20 07:00:00|4544|4533|4540|4537|4549|4544|4532|4525|13613
1597907100000|2020-08-20 07:05:00|4539|4536|4537|4533|4543|4540|4531|4528|13771
1597907400000|2020-08-20 07:10:00|4536|4534|4532|4530|4538|4536|4528|4526|19307
1597907700000|2020-08-20 07:15:00|4531|4529|4533|4531|4535|4533|4524|4521|12436
1597908000000|2020-08-20 07:20:00|4532|4532|4541|4540|4541|4540|4532|4530|14150
1597908300000|2020-08-20 07:25:00|4540|4539|4535|4534|4544|4543|4533|4531|13985
1597908600000|2020-08-20 07:30:00|4536|4535|4546|4544|4547|4544|4534|4533|12412
1597908900000|2020-08-20 07:35:00|4544|4543|4550|4548|4556|4553|4544|4543|54845
1597909200000|2020-08-20 07:40:00|4551|4549|4551|4549|4554|4552|4545|4544|8835
1597909500000|2020-08-20 07:45:00|4550|4550|4550|4547|4559|4556|4547|4544|44050
1597909800000|2020-08-20 07:50:00|4549|4546|4552|4550|4552|4550|4545|4544|7996
1597910100000|2020-08-20 07:55:00|4551|4551|4551|4548|4555|4552|4550|4548|9578
1597910400000|2020-08-20 08:00:00|4552|4549|4557|4555|4557|4556|4552|4549|86869
1597910700000|2020-08-20 08:05:00|4556|4554|4553|4552|4557|4554|4552|4550|2911
1597911000000|2020-08-20 08:10:00|4552|4551|4549|4547|4553|4551|4549|4547|4905
1597911300000|2020-08-20 08:15:00|4548|4546|4550|4549|4550|4549|4545|4543|94350
1597911600000|2020-08-20 08:20:00|4549|4548|4539|4538|4551|4549|4538|4537|10991
1597911900000|2020-08-20 08:25:00|4538|4537|4519|4517|4538|4537|4519|4517|68053
1597912200000|2020-08-20 08:30:00|4518|4516|4519|4516|4523|4520|4516|4514|9742
1597912500000|2020-08-20 08:35:00|4520|4517|4518|4516|4524|4522|4517|4515|5669
1597912800000|2020-08-20 08:40:00|4519|4517|4521|4520|4522|4520|4519|4514|2401
1597913100000|2020-08-20 08:45:00|4522|4521|4519|4517|4525|4522|4518|4516|8499
1597913400000|2020-08-20 08:50:00|4518|4516|4520|4518|4520|4518|4517|4516|3166
1597913700000|2020-08-20 08:55:00|4519|4517|4526|4525|4528|4526|4517|4516|4255
1597914000000|2020-08-20 09:00:00|4527|4526|4525|4523|4529|4527|4525|4523|4506
1597914300000|2020-08-20 09:05:00|4526|4524|4525|4523|4528|4527|4524|4523|5323
1597914600000|2020-08-20 09:10:00|4526|4524|4527|4526|4532|4531|4525|4523|31616
1597914900000|2020-08-20 09:15:00|4528|4525|4524|4522|4528|4527|4523|4522|6834
1597915200000|2020-08-20 09:20:00|4525|4523|4528|4526|4529|4527|4523|4522|5496
1597915500000|2020-08-20 09:25:00|4529|4527|4536|4534|4537|4535|4528|4526|9875
1597915800000|2020-08-20 09:30:00|4537|4535|4535|4534|4538|4537|4533|4531|7631
1597916100000|2020-08-20 09:35:00|4536|4535|4534|4532|4537|4535|4534|4532|9973
1597916400000|2020-08-20 09:40:00|4535|4533|4537|4535|4539|4537|4534|4533|19333
1597916700000|2020-08-20 09:45:00|4538|4536|4539|4537|4539|4538|4536|4534|13758
1597917000000|2020-08-20 09:50:00|4540|4538|4543|4541|4543|4542|4538|4537|11929
1597917300000|2020-08-20 09:55:00|4542|4540|4545|4544|4545|4544|4541|4540|59421
1597917600000|2020-08-20 10:00:00|4546|4543|4547|4545|4549|4548|4544|4543|13761
1597917900000|2020-08-20 10:05:00|4546|4544|4545|4543|4546|4545|4544|4543|8065
1597918200000|2020-08-20 10:10:00|4544|4544|4547|4546|4549|4548|4544|4543|6998
1597918500000|2020-08-20 10:15:00|4548|4547|4551|4549|4553|4551|4547|4546|11286
1597918800000|2020-08-20 10:20:00|4552|4550|4552|4550|4552|4551|4548|4546|3176
1597919100000|2020-08-20 10:25:00|4551|4551|4550|4547|4551|4551|4548|4547|4124
1597919400000|2020-08-20 10:30:00|4549|4548|4553|4551|4556|4553|4549|4547|20859
1597919700000|2020-08-20 10:35:00|4552|4552|4552|4550|4553|4552|4551|4550|1072
1597920000000|2020-08-20 10:40:00|4553|4551|4550|4548|4553|4552|4549|4548|98222
1597920300000|2020-08-20 10:45:00|4549|4549|4550|4549|4550|4549|4548|4547|7300
1597920600000|2020-08-20 10:50:00|4551|4550|4557|4555|4557|4555|4551|4549|19421
1597920900000|2020-08-20 10:55:00|4556|4554|4562|4560|4564|4562|4555|4554|13696
1597921200000|2020-08-20 11:00:00|4563|4559|4560|4558|4563|4562|4559|4558|18351
1597921500000|2020-08-20 11:05:00|4559|4557|4556|4554|4560|4557|4556|4554|7436
1597921800000|2020-08-20 11:10:00|4555|4553|4557|4555|4557|4556|4553|4552|7192
1597922100000|2020-08-20 11:15:00|4556|4554|4550|4549|4556|4554|4550|4549|4519
1597922400000|2020-08-20 11:20:00|4549|4548|4551|4549|4551|4550|4549|4547|11440
1597922700000|2020-08-20 11:25:00|4550|4548|4551|4549|4551|4550|4547|4545|7361
1597923000000|2020-08-20 11:30:00|4550|4550|4549|4548|4551|4550|4549|4547|1602
1597923300000|2020-08-20 11:35:00|4548|4547|4547|4546|4549|4548|4547|4546|6580
1597923600000|2020-08-20 11:40:00|4546|4545|4544|4543|4546|4545|4544|4543|4007
1597923900000|2020-08-20 11:45:00|4545|4544|4543|4540|4545|4544|4542|4540|19144
1597924200000|2020-08-20 11:50:00|4542|4541|4540|4538|4543|4542|4539|4538|11028
1597924500000|2020-08-20 11:55:00|4541|4539|4539|4538|4541|4540|4538|4536|4871
1597924800000|2020-08-20 12:00:00|4540|4537|4543|4541|4543|4542|4539|4537|4470
1597925100000|2020-08-20 12:05:00|4544|4542|4542|4541|4545|4544|4541|4539|6232
1597925400000|2020-08-20 12:10:00|4543|4540|4542|4541|4543|4542|4540|4537|10209
1597925700000|2020-08-20 12:15:00|4541|4540|4538|4536|4543|4542|4538|4536|5815
1597926000000|2020-08-20 12:20:00|4537|4535|4543|4541|4543|4541|4536|4534|12908
1597926300000|2020-08-20 12:25:00|4542|4540|4548|4546|4548|4547|4542|4540|8838
1597926600000|2020-08-20 12:30:00|4547|4545|4543|4542|4549|4547|4542|4540|20092
1597926900000|2020-08-20 12:35:00|4544|4543|4544|4542|4546|4545|4543|4540|5864
1597927200000|2020-08-20 12:40:00|4543|4543|4538|4537|4544|4543|4538|4536|10155
1597927500000|2020-08-20 12:45:00|4539|4536|4544|4542|4546|4544|4539|4536|7239
1597927800000|2020-08-20 12:50:00|4545|4543|4544|4542|4546|4545|4542|4540|8116
1597928100000|2020-08-20 12:55:00|4545|4543|4548|4546|4548|4546|4542|4541|10111
1597928400000|2020-08-20 13:00:00|4547|4545|4548|4546|4550|4548|4545|4543|18611
1597928700000|2020-08-20 13:05:00|4547|4547|4547|4546|4549|4547|4546|4545|10042
1597929000000|2020-08-20 13:10:00|4546|4545|4544|4542|4548|4547|4543|4542|12206
1597929300000|2020-08-20 13:15:00|4543|4541|4539|4538|4544|4542|4539|4538|6751
1597929600000|2020-08-20 13:20:00|4540|4539|4544|4543|4544|4543|4538|4536|15990
1597929900000|2020-08-20 13:25:00|4543|4542|4543|4542|4544|4543|4542|4539|6514
1597930200000|2020-08-20 13:30:00|4542|4541|4539|4537|4542|4541|4536|4535|28096
1597930500000|2020-08-20 13:35:00|4538|4538|4544|4543|4545|4544|4538|4537|15245
1597930800000|2020-08-20 13:40:00|4543|4542|4537|4535|4544|4542|4531|4529|24278
1597931100000|2020-08-20 13:45:00|4536|4536|4545|4544|4546|4545|4536|4535|12248
1597931400000|2020-08-20 13:50:00|4544|4543|4547|4545|4548|4547|4543|4542|24438
1597931700000|2020-08-20 13:55:00|4548|4546|4551|4549|4551|4549|4544|4543|34325
1597932000000|2020-08-20 14:00:00|4550|4548|4537|4535|4551|4548|4536|4535|21285
1597932300000|2020-08-20 14:05:00|4536|4536|4529|4527|4536|4536|4527|4525|44303
1597932600000|2020-08-20 14:10:00|4528|4528|4531|4530|4532|4531|4526|4525|13463
1597932900000|2020-08-20 14:15:00|4532|4531|4536|4534|4537|4536|4530|4529|25478
1597933200000|2020-08-20 14:20:00|4535|4535|4536|4534|4536|4535|4532|4531|8923
1597933500000|2020-08-20 14:25:00|4537|4535|4538|4537|4542|4540|4537|4535|7144
1597933800000|2020-08-20 14:30:00|4539|4536|4540|4539|4542|4541|4538|4536|17175
1597934100000|2020-08-20 14:35:00|4541|4540|4541|4540|4547|4546|4541|4539|40312
1597934400000|2020-08-20 14:40:00|4542|4541|4537|4535|4543|4542|4536|4535|27661
1597934700000|2020-08-20 14:45:00|4536|4536|4538|4537|4539|4538|4534|4533|30014
1597935000000|2020-08-20 14:50:00|4537|4536|4538|4537|4541|4540|4537|4536|30943
1597935300000|2020-08-20 14:55:00|4537|4536|4539|4538|4540|4539|4536|4535|14391
1597935600000|2020-08-20 15:00:00|4538|4537|4548|4547|4549|4548|4537|4535|41070
1597935900000|2020-08-20 15:05:00|4547|4546|4540|4538|4547|4546|4540|4538|14229
1597936200000|2020-08-20 15:10:00|4541|4539|4537|4536|4544|4542|4537|4536|29018
1597936500000|2020-08-20 15:15:00|4536|4535|4540|4539|4542|4541|4535|4534|57952
1597936800000|2020-08-20 15:20:00|4541|4540|4542|4540|4543|4542|4539|4538|13815
1597937100000|2020-08-20 15:25:00|4543|4541|4541|4540|4547|4545|4540|4538|35149
1597993200000|2020-08-21 07:00:00|4528|4518|4515|4511|4528|4523|4511|4504|18583
1597993500000|2020-08-21 07:05:00|4514|4510|4497|4494|4515|4513|4494|4493|19976
1597993800000|2020-08-21 07:10:00|4496|4493|4497|4495|4503|4500|4492|4489|17215
1597994100000|2020-08-21 07:15:00|4496|4494|4486|4484|4496|4494|4474|4472|41807
1597994400000|2020-08-21 07:20:00|4485|4483|4492|4489|4493|4490|4478|4476|10224
1597994700000|2020-08-21 07:25:00|4491|4490|4493|4490|4494|4491|4488|4485|3023
1597995000000|2020-08-21 07:30:00|4494|4491|4495|4492|4499|4498|4492|4490|7451
1597995300000|2020-08-21 07:35:00|4494|4491|4495|4493|4496|4494|4491|4489|2735
1597995600000|2020-08-21 07:40:00|4496|4494|4503|4500|4504|4501|4495|4493|6053
1597995900000|2020-08-21 07:45:00|4502|4501|4504|4502|4505|4503|4500|4498|3931
1597996200000|2020-08-21 07:50:00|4505|4503|4508|4506|4513|4511|4505|4502|17321
1597996500000|2020-08-21 07:55:00|4507|4505|4511|4509|4515|4514|4507|4505|5612
1597996800000|2020-08-21 08:00:00|4510|4508|4508|4505|4511|4509|4504|4502|4082
1597997100000|2020-08-21 08:05:00|4507|4506|4501|4499|4508|4506|4501|4499|2457
1597997400000|2020-08-21 08:10:00|4502|4500|4504|4503|4505|4504|4499|4497|6237
1597997700000|2020-08-21 08:15:00|4505|4504|4507|4505|4516|4515|4504|4503|5343
1597998000000|2020-08-21 08:20:00|4508|4506|4511|4509|4512|4510|4507|4505|4325
1597998300000|2020-08-21 08:25:00|4510|4508|4514|4511|4514|4511|4508|4505|2383
1597998600000|2020-08-21 08:30:00|4513|4510|4515|4513|4515|4513|4507|4505|6839
1597998900000|2020-08-21 08:35:00|4514|4512|4516|4514|4516|4515|4512|4510|8782
1597999200000|2020-08-21 08:40:00|4515|4513|4513|4510|4517|4515|4513|4510|5373
1597999500000|2020-08-21 08:45:00|4512|4511|4511|4510|4518|4517|4510|4508|7508
1597999800000|2020-08-21 08:50:00|4512|4511|4503|4501|4513|4511|4499|4498|8583
1598000100000|2020-08-21 08:55:00|4502|4500|4504|4503|4507|4506|4500|4498|5955
1598000400000|2020-08-21 09:00:00|4503|4502|4503|4501|4503|4503|4499|4497|4617
1598000700000|2020-08-21 09:05:00|4504|4502|4507|4505|4508|4507|4503|4502|13102
1598001300000|2020-08-21 09:15:00|4513|4511|4515|4514|4515|4514|4512|4509|12085
1598001600000|2020-08-21 09:20:00|4516|4515|4519|4517|4520|4518|4515|4515|6670
1598001900000|2020-08-21 09:25:00|4518|4518|4525|4523|4525|4523|4518|4518|3088
1598002200000|2020-08-21 09:30:00|4526|4524|4528|4527|4531|4530|4526|4524|2465
1598002500000|2020-08-21 09:35:00|4529|4528|4527|4525|4530|4529|4526|4524|3464
1598002800000|2020-08-21 09:40:00|4528|4526|4528|4527|4531|4528|4526|4525|4185
1598003100000|2020-08-21 09:45:00|4529|4526|4538|4536|4538|4536|4528|4526|5719
1598003400000|2020-08-21 09:50:00|4537|4534|4527|4524|4538|4537|4526|4524|5492
1598003700000|2020-08-21 09:55:00|4526|4526|4526|4523|4529|4527|4525|4523|3054
1598004000000|2020-08-21 10:00:00|4525|4522|4524|4522|4525|4524|4519|4516|9867
1598004300000|2020-08-21 10:05:00|4525|4523|4530|4527|4530|4528|4525|4523|5797
1598004600000|2020-08-21 10:10:00|4529|4528|4523|4521|4530|4529|4522|4521|4393
1598004900000|2020-08-21 10:15:00|4522|4520|4521|4519|4523|4522|4521|4519|4317
1598005200000|2020-08-21 10:20:00|4522|4520|4521|4519|4523|4522|4520|4518|12461
1598005500000|2020-08-21 10:25:00|4520|4518|4523|4521|4523|4522|4518|4516|5604
1598005800000|2020-08-21 10:30:00|4524|4522|4526|4525|4526|4525|4523|4522|2888
1598006100000|2020-08-21 10:35:00|4527|4526|4528|4526|4530|4528|4525|4523|4207
1598006400000|2020-08-21 10:40:00|4527|4525|4525|4523|4530|4528|4525|4523|1916
1598006700000|2020-08-21 10:45:00|4524|4522|4516|4513|4524|4522|4515|4513|2780
1598007000000|2020-08-21 10:50:00|4515|4512|4512|4510|4517|4516|4512|4510|3692
1598007300000|2020-08-21 10:55:00|4511|4509|4509|4507|4511|4510|4506|4504|6984
1598007600000|2020-08-21 11:00:00|4510|4505|4507|4505|4510|4509|4505|4504|4719
1598007900000|2020-08-21 11:05:00|4506|4504|4505|4503|4508|4506|4504|4502|19833
1598008200000|2020-08-21 11:10:00|4506|4504|4509|4507|4510|4508|4503|4502|8605
1598008500000|2020-08-21 11:15:00|4508|4506|4508|4506|4509|4507|4507|4506|623
1598008800000|2020-08-21 11:20:00|4507|4505|4509|4507|4510|4508|4504|4502|6546
1598009100000|2020-08-21 11:25:00|4508|4506|4508|4506|4509|4508|4505|4503|14468
1598009400000|2020-08-21 11:30:00|4507|4505|4506|4505|4510|4508|4503|4502|16884
1598009700000|2020-08-21 11:35:00|4507|4504|4506|4503|4507|4506|4502|4501|7620
1598010000000|2020-08-21 11:40:00|4505|4504|4504|4503|4507|4506|4503|4501|5890
1598010300000|2020-08-21 11:45:00|4503|4502|4496|4494|4504|4502|4494|4492|16159
1598010600000|2020-08-21 11:50:00|4495|4493|4497|4495|4500|4498|4492|4491|5460
1598010900000|2020-08-21 11:55:00|4496|4494|4496|4494|4498|4496|4493|4492|7956
1598011200000|2020-08-21 12:00:00|4495|4493|4482|4480|4495|4493|4482|4480|10079
1598011500000|2020-08-21 12:05:00|4481|4479|4474|4472|4482|4481|4473|4472|10975
1598011800000|2020-08-21 12:10:00|4473|4471|4469|4467|4473|4472|4466|4465|9068
1598012100000|2020-08-21 12:15:00|4468|4466|4471|4469|4472|4470|4467|4466|3052
1598012400000|2020-08-21 12:20:00|4472|4470|4471|4469|4472|4471|4466|4464|12285
1598012700000|2020-08-21 12:25:00|4470|4468|4474|4472|4476|4474|4469|4467|3102
1598013000000|2020-08-21 12:30:00|4473|4471|4480|4479|4481|4480|4473|4471|13237
1598013300000|2020-08-21 12:35:00|4481|4478|4479|4477|4482|4480|4477|4475|12231
1598013600000|2020-08-21 12:40:00|4478|4476|4473|4471|4478|4476|4471|4469|5701
1598013900000|2020-08-21 12:45:00|4472|4470|4476|4474|4476|4474|4470|4468|3526
1598014200000|2020-08-21 12:50:00|4477|4473|4473|4471|4478|4477|4471|4469|9284
1598014500000|2020-08-21 12:55:00|4474|4472|4466|4465|4474|4472|4466|4465|3013
1598014800000|2020-08-21 13:00:00|4467|4466|4457|4456|4469|4468|4456|4454|27251
1598015100000|2020-08-21 13:05:00|4458|4457|4464|4462|4464|4463|4457|4455|9212
1598015400000|2020-08-21 13:10:00|4465|4463|4472|4469|4472|4470|4464|4462|4889
1598015700000|2020-08-21 13:15:00|4471|4468|4469|4467|4474|4472|4469|4467|4613
1598016000000|2020-08-21 13:20:00|4470|4468|4471|4470|4474|4472|4469|4467|5930
1598016300000|2020-08-21 13:25:00|4472|4471|4470|4469|4472|4471|4465|4463|9306
1598016600000|2020-08-21 13:30:00|4471|4470|4470|4467|4481|4480|4470|4466|12859
1598016900000|2020-08-21 13:35:00|4469|4466|4481|4479|4481|4479|4468|4465|4591
1598017200000|2020-08-21 13:40:00|4480|4478|4478|4476|4483|4482|4478|4476|11653
1598017500000|2020-08-21 13:45:00|4479|4477|4486|4483|4490|4488|4479|4477|31719
1598017800000|2020-08-21 13:50:00|4485|4484|4489|4487|4489|4487|4484|4482|5878
1598018100000|2020-08-21 13:55:00|4488|4486|4489|4487|4490|4489|4486|4484|6868
1598018400000|2020-08-21 14:00:00|4490|4488|4485|4484|4491|4489|4485|4484|2590
1598018700000|2020-08-21 14:05:00|4484|4483|4485|4484|4487|4485|4482|4480|55708
1598019000000|2020-08-21 14:10:00|4486|4483|4477|4475|4486|4483|4476|4474|12447
1598019300000|2020-08-21 14:15:00|4478|4477|4480|4478|4480|4479|4475|4473|5910
1598019600000|2020-08-21 14:20:00|4481|4480|4482|4480|4483|4480|4478|4477|9720
1598019900000|2020-08-21 14:25:00|4481|4479|4489|4487|4491|4490|4481|4479|9384
1598020200000|2020-08-21 14:30:00|4490|4488|4497|4495|4498|4495|4490|4488|5614
1598020500000|2020-08-21 14:35:00|4496|4494|4500|4499|4500|4499|4494|4493|5754
1598020800000|2020-08-21 14:40:00|4501|4501|4499|4497|4503|4501|4498|4497|9395
1598021100000|2020-08-21 14:45:00|4500|4498|4503|4501|4503|4501|4498|4497|5667
1598021400000|2020-08-21 14:50:00|4504|4502|4504|4502|4507|4506|4503|4502|10385
1598021700000|2020-08-21 14:55:00|4503|4501|4498|4496|4505|4503|4498|4496|23245
1598022000000|2020-08-21 15:00:00|4497|4495|4496|4494|4499|4497|4491|4489|19191
1598022300000|2020-08-21 15:05:00|4497|4495|4502|4500|4502|4501|4497|4494|10880
1598022600000|2020-08-21 15:10:00|4501|4499|4500|4498|4503|4502|4498|4496|7271
1598022900000|2020-08-21 15:15:00|4499|4497|4498|4496|4501|4500|4497|4495|11529
1598023200000|2020-08-21 15:20:00|4499|4497|4504|4502|4504|4503|4499|4497|11948
1598023500000|2020-08-21 15:25:00|4505|4503|4496|4493|4505|4504|4496|4493|37116
1598252400000|2020-08-24 07:00:00|4553|4540|4563|4559|4583|4577|4544|4537|29148
1598252700000|2020-08-24 07:05:00|4564|4560|4556|4553|4570|4566|4547|4545|10497
1598253000000|2020-08-24 07:10:00|4557|4554|4552|4550|4569|4565|4548|4545|9581
1598253300000|2020-08-24 07:15:00|4553|4551|4552|4550|4564|4562|4552|4549|17769
1598253600000|2020-08-24 07:20:00|4553|4551|4556|4554|4558|4557|4552|4551|20588
1598253900000|2020-08-24 07:25:00|4555|4553|4557|4554|4563|4560|4555|4551|9306
1598254200000|2020-08-24 07:30:00|4556|4553|4564|4562|4566|4564|4555|4553|6742
1598254500000|2020-08-24 07:35:00|4565|4563|4556|4555|4568|4567|4556|4555|10485
1598254800000|2020-08-24 07:40:00|4557|4554|4555|4553|4557|4555|4553|4551|3343
1598255100000|2020-08-24 07:45:00|4556|4554|4550|4549|4556|4555|4550|4548|4493
1598255400000|2020-08-24 07:50:00|4551|4548|4555|4553|4557|4555|4551|4548|2849
1598255700000|2020-08-24 07:55:00|4556|4554|4553|4550|4557|4555|4553|4550|2485
1598256000000|2020-08-24 08:00:00|4554|4551|4547|4544|4556|4554|4546|4544|4446
1598256300000|2020-08-24 08:05:00|4548|4545|4550|4548|4550|4549|4544|4541|3159
1598256600000|2020-08-24 08:10:00|4549|4547|4553|4552|4553|4552|4546|4544|5364
1598256900000|2020-08-24 08:15:00|4554|4553|4559|4556|4562|4560|4554|4552|4443
1598257200000|2020-08-24 08:20:00|4560|4557|4570|4568|4570|4568|4560|4557|7934
1598257500000|2020-08-24 08:25:00|4571|4569|4573|4572|4576|4574|4570|4569|8654
1598257800000|2020-08-24 08:30:00|4572|4571|4571|4569|4574|4573|4570|4568|8301
1598258100000|2020-08-24 08:35:00|4572|4570|4568|4565|4572|4571|4566|4565|11960
1598258400000|2020-08-24 08:40:00|4569|4566|4570|4568|4573|4572|4569|4565|7934
1598258700000|2020-08-24 08:45:00|4571|4569|4573|4571|4573|4571|4569|4567|5056
1598259000000|2020-08-24 08:50:00|4574|4572|4580|4577|4580|4579|4574|4572|9601
1598259300000|2020-08-24 08:55:00|4579|4576|4585|4583|4585|4583|4577|4576|8790
1598259600000|2020-08-24 09:00:00|4584|4582|4584|4581|4584|4583|4580|4578|3317
1598259900000|2020-08-24 09:05:00|4585|4582|4586|4584|4589|4587|4585|4582|11409
1598260200000|2020-08-24 09:10:00|4587|4585|4587|4586|4589|4588|4587|4584|4987
1598260500000|2020-08-24 09:15:00|4588|4585|4586|4584|4588|4586|4583|4582|4390
1598260800000|2020-08-24 09:20:00|4585|4583|4585|4583|4587|4585|4584|4583|5158
1598261100000|2020-08-24 09:25:00|4586|4584|4586|4585|4587|4586|4584|4582|9707
1598261400000|2020-08-24 09:30:00|4587|4584|4585|4583|4588|4587|4585|4583|9802
1598261700000|2020-08-24 09:35:00|4586|4584|4589|4587|4590|4588|4584|4581|2799
1598262000000|2020-08-24 09:40:00|4588|4588|4588|4586|4590|4589|4586|4585|4049
1598262300000|2020-08-24 09:45:00|4587|4587|4588|4586|4589|4588|4587|4586|1145
1598262600000|2020-08-24 09:50:00|4587|4585|4585|4583|4588|4586|4583|4581|10759
1598262900000|2020-08-24 09:55:00|4586|4584|4581|4579|4587|4586|4581|4579|12172
1598263200000|2020-08-24 10:00:00|4582|4580|4578|4576|4582|4580|4578|4576|4620
1598263500000|2020-08-24 10:05:00|4577|4575|4581|4579|4581|4580|4576|4574|9469
1598263800000|2020-08-24 10:10:00|4580|4578|4585|4583|4585|4584|4580|4578|20632
1598264100000|2020-08-24 10:15:00|4586|4584|4588|4586|4590|4589|4586|4584|5978
1598264400000|2020-08-24 10:20:00|4587|4585|4596|4594|4596|4594|4586|4585|17797
1598264700000|2020-08-24 10:25:00|4595|4593|4597|4595|4598|4597|4594|4592|13649
1598265000000|2020-08-24 10:30:00|4596|4594|4597|4595|4601|4600|4593|4592|20289
1598265300000|2020-08-24 10:35:00|4596|4594|4602|4600|4602|4601|4595|4593|16404
1598265600000|2020-08-24 10:40:00|4603|4601|4600|4598|4603|4602|4599|4597|30352
1598265900000|2020-08-24 10:45:00|4599|4599|4596|4594|4601|4600|4596|4594|10210
1598266200000|2020-08-24 10:50:00|4597|4595|4596|4594|4598|4596|4595|4594|3912
1598266500000|2020-08-24 10:55:00|4595|4593|4599|4597|4599|4598|4593|4592|10030
1598266800000|2020-08-24 11:00:00|4598|4596|4595|4593|4599|4597|4594|4593|67861
1598267100000|2020-08-24 11:05:00|4594|4594|4596|4594|4596|4595|4594|4592|5690
1598267400000|2020-08-24 11:10:00|4597|4595|4599|4597|4599|4597|4595|4594|7726
1598267700000|2020-08-24 11:15:00|4598|4596|4599|4598|4599|4598|4594|4593|12694
1598268000000|2020-08-24 11:20:00|4598|4597|4597|4596|4598|4597|4595|4594|5564
1598268300000|2020-08-24 11:25:00|4598|4597|4599|4597|4599|4598|4597|4595|7883
1598268600000|2020-08-24 11:30:00|4598|4596|4600|4598|4600|4598|4597|4596|9140
1598268900000|2020-08-24 11:35:00|4599|4597|4598|4596|4599|4598|4596|4595|10710
1598269200000|2020-08-24 11:40:00|4597|4597|4596|4594|4598|4597|4596|4594|6384
1598269500000|2020-08-24 11:45:00|4595|4595|4597|4595|4599|4598|4595|4595|12409
1598269800000|2020-08-24 11:50:00|4596|4594|4597|4595|4599|4597|4594|4593|14263
1598270100000|2020-08-24 11:55:00|4596|4596|4597|4595|4601|4599|4596|4595|9046
1598270400000|2020-08-24 12:00:00|4598|4596|4598|4596|4598|4597|4595|4594|3832
1598270700000|2020-08-24 12:05:00|4597|4595|4597|4595|4597|4595|4595|4594|2240
1598271000000|2020-08-24 12:10:00|4596|4596|4599|4598|4600|4599|4596|4595|3697
1598271300000|2020-08-24 12:15:00|4600|4599|4596|4594|4600|4599|4594|4592|9221
1598271600000|2020-08-24 12:20:00|4597|4595|4598|4596|4599|4597|4597|4594|3498
1598271900000|2020-08-24 12:25:00|4597|4597|4596|4593|4599|4598|4595|4593|4522
1598272200000|2020-08-24 12:30:00|4595|4594|4597|4595|4597|4595|4593|4592|2710
1598272500000|2020-08-24 12:35:00|4598|4596|4597|4595|4599|4598|4597|4595|4829
1598272800000|2020-08-24 12:40:00|4598|4596|4603|4602|4603|4602|4598|4596|6596
1598273100000|2020-08-24 12:45:00|4604|4603|4607|4606|4607|4606|4602|4601|8613
1598273400000|2020-08-24 12:50:00|4608|4607|4606|4604|4608|4607|4604|4602|5200
1598273700000|2020-08-24 12:55:00|4605|4605|4600|4598|4605|4605|4600|4598|6693
1598274000000|2020-08-24 13:00:00|4599|4597|4606|4605|4606|4605|4597|4596|5872
1598274300000|2020-08-24 13:05:00|4607|4606|4607|4605|4608|4607|4607|4605|6534
1598274600000|2020-08-24 13:10:00|4606|4606|4609|4607|4609|4608|4606|4604|7935
1598274900000|2020-08-24 13:15:00|4608|4608|4604|4602|4609|4608|4604|4602|5026
1598275200000|2020-08-24 13:20:00|4605|4603|4604|4602|4605|4604|4604|4602|4123
1598275500000|2020-08-24 13:25:00|4603|4603|4603|4601|4604|4603|4602|4601|6675
1598275800000|2020-08-24 13:30:00|4602|4600|4590|4588|4603|4600|4590|4588|32962
1598276100000|2020-08-24 13:35:00|4589|4589|4593|4592|4595|4594|4589|4588|17835
1598276400000|2020-08-24 13:40:00|4594|4593|4593|4592|4597|4595|4593|4591|11925
1598276700000|2020-08-24 13:45:00|4594|4593|4592|4590|4596|4595|4590|4589|9768
1598277000000|2020-08-24 13:50:00|4591|4591|4591|4589|4592|4591|4587|4586|13978
1598277300000|2020-08-24 13:55:00|4590|4588|4582|4580|4592|4591|4581|4579|10189
1598277600000|2020-08-24 14:00:00|4583|4581|4592|4590|4592|4590|4582|4581|23889
1598277900000|2020-08-24 14:05:00|4591|4591|4589|4587|4594|4593|4587|4586|20465
1598278200000|2020-08-24 14:10:00|4588|4586|4582|4581|4590|4589|4579|4577|42945
1598278500000|2020-08-24 14:15:00|4581|4580|4582|4581|4582|4581|4579|4578|19314
1598278800000|2020-08-24 14:20:00|4583|4582|4582|4580|4584|4583|4581|4580|26640
1598279100000|2020-08-24 14:25:00|4583|4581|4586|4584|4588|4587|4583|4581|11195
1598279400000|2020-08-24 14:30:00|4585|4585|4591|4589|4591|4589|4584|4583|14873
1598279700000|2020-08-24 14:35:00|4590|4588|4595|4592|4595|4592|4589|4588|16074
1598280000000|2020-08-24 14:40:00|4594|4593|4595|4593|4596|4595|4592|4590|12847
1598280300000|2020-08-24 14:45:00|4596|4594|4597|4595|4598|4597|4593|4592|15984
1598280600000|2020-08-24 14:50:00|4598|4596|4593|4592|4598|4596|4592|4591|12155
1598280900000|2020-08-24 14:55:00|4594|4593|4596|4594|4596|4595|4592|4591|17866
1598281200000|2020-08-24 15:00:00|4597|4595|4598|4596|4598|4597|4595|4594|13584
1598281500000|2020-08-24 15:05:00|4597|4595|4593|4591|4597|4595|4592|4591|9527
1598281800000|2020-08-24 15:10:00|4592|4592|4592|4590|4594|4593|4589|4588|15520
1598282100000|2020-08-24 15:15:00|4591|4591|4592|4591|4593|4592|4590|4589|29586
1598282400000|2020-08-24 15:20:00|4591|4590|4593|4592|4593|4592|4590|4589|29831
1598282700000|2020-08-24 15:25:00|4592|4591|4586|4583|4592|4592|4583|4581|35181
1598338800000|2020-08-25 07:00:00|4585|4576|4586|4583|4588|4586|4570|4566|18892
1598339100000|2020-08-25 07:05:00|4585|4582|4598|4595|4599|4596|4583|4581|20706
1598339400000|2020-08-25 07:10:00|4599|4596|4616|4613|4616|4615|4598|4595|16624
1598339700000|2020-08-25 07:15:00|4615|4612|4621|4619|4622|4621|4610|4609|10280
1598340000000|2020-08-25 07:20:00|4622|4620|4613|4611|4623|4621|4609|4607|7264
1598340300000|2020-08-25 07:25:00|4612|4612|4616|4613|4625|4622|4612|4612|8783
1598340600000|2020-08-25 07:30:00|4615|4612|4615|4613|4618|4616|4611|4608|10853
1598340900000|2020-08-25 07:35:00|4616|4614|4612|4611|4617|4615|4610|4608|5045
1598341200000|2020-08-25 07:40:00|4613|4612|4609|4607|4614|4612|4605|4604|8970
1598341500000|2020-08-25 07:45:00|4608|4606|4604|4602|4610|4608|4604|4601|1547
1598341800000|2020-08-25 07:50:00|4603|4601|4605|4603|4605|4603|4598|4595|10293
1598342100000|2020-08-25 07:55:00|4604|4602|4600|4598|4610|4607|4598|4596|21499
1598342400000|2020-08-25 08:00:00|4599|4597|4607|4606|4609|4606|4598|4596|30017
1598342700000|2020-08-25 08:05:00|4606|4605|4605|4603|4610|4608|4603|4601|6464
1598343000000|2020-08-25 08:10:00|4604|4602|4599|4597|4604|4602|4596|4594|65369
1598343300000|2020-08-25 08:15:00|4600|4598|4603|4601|4603|4602|4596|4594|72448
1598343600000|2020-08-25 08:20:00|4602|4600|4602|4600|4602|4601|4599|4597|9007
1598343900000|2020-08-25 08:25:00|4603|4601|4599|4597|4605|4603|4597|4595|27750
1598344200000|2020-08-25 08:30:00|4598|4596|4598|4596|4600|4598|4596|4594|6560
1598344500000|2020-08-25 08:35:00|4597|4595|4602|4600|4604|4603|4597|4595|12964
1598344800000|2020-08-25 08:40:00|4603|4601|4599|4597|4606|4604|4597|4596|9298
1598345100000|2020-08-25 08:45:00|4600|4598|4596|4593|4601|4600|4594|4591|4047
1598345400000|2020-08-25 08:50:00|4597|4594|4601|4599|4602|4600|4596|4594|6408
1598345700000|2020-08-25 08:55:00|4600|4598|4602|4600|4603|4601|4598|4597|7135
1598346000000|2020-08-25 09:00:00|4601|4599|4595|4592|4601|4600|4592|4590|4489
1598346300000|2020-08-25 09:05:00|4596|4593|4595|4593|4596|4595|4593|4591|5326
1598346600000|2020-08-25 09:10:00|4594|4592|4589|4587|4594|4593|4589|4587|2367
1598346900000|2020-08-25 09:15:00|4590|4588|4589|4586|4595|4594|4587|4585|5364
1598347200000|2020-08-25 09:20:00|4588|4587|4591|4589|4591|4590|4586|4585|5524
1598347500000|2020-08-25 09:25:00|4590|4588|4586|4584|4591|4589|4586|4584|1970
1598347800000|2020-08-25 09:30:00|4585|4585|4584|4582|4587|4586|4583|4582|4616
1598348100000|2020-08-25 09:35:00|4585|4583|4586|4585|4587|4585|4583|4582|5016
1598348400000|2020-08-25 09:40:00|4587|4586|4589|4588|4589|4588|4584|4583|8820
1598348700000|2020-08-25 09:45:00|4590|4587|4587|4586|4590|4587|4584|4583|4261
1598349000000|2020-08-25 09:50:00|4588|4587|4594|4592|4594|4592|4587|4587|6231
1598349300000|2020-08-25 09:55:00|4593|4591|4593|4591|4596|4594|4591|4590|9467
1598349600000|2020-08-25 10:00:00|4592|4590|4587|4585|4593|4591|4587|4585|2556
1598349900000|2020-08-25 10:05:00|4586|4584|4588|4586|4588|4587|4585|4582|4913
1598350200000|2020-08-25 10:10:00|4587|4587|4591|4589|4591|4589|4587|4586|3624
1598350500000|2020-08-25 10:15:00|4592|4590|4592|4590|4593|4591|4590|4589|10593
1598350800000|2020-08-25 10:20:00|4591|4589|4591|4590|4594|4593|4589|4588|5420
1598351100000|2020-08-25 10:25:00|4592|4589|4592|4590|4592|4591|4591|4589|1559
1598351400000|2020-08-25 10:30:00|4591|4591|4593|4591|4595|4593|4591|4590|3526
1598351700000|2020-08-25 10:35:00|4594|4592|4594|4592|4594|4593|4591|4590|4324
1598352000000|2020-08-25 10:40:00|4593|4591|4590|4588|4593|4592|4590|4588|5377
1598352300000|2020-08-25 10:45:00|4591|4589|4588|4587|4591|4590|4588|4587|4017
1598352600000|2020-08-25 10:50:00|4589|4588|4587|4585|4589|4588|4584|4582|8374
1598352900000|2020-08-25 10:55:00|4588|4586|4586|4584|4588|4586|4585|4584|7803
1598353200000|2020-08-25 11:00:00|4587|4585|4584|4582|4587|4586|4584|4582|4673
1598353500000|2020-08-25 11:05:00|4585|4583|4584|4582|4589|4587|4584|4582|6993
1598353800000|2020-08-25 11:10:00|4583|4583|4583|4581|4585|4583|4582|4581|2125
1598354100000|2020-08-25 11:15:00|4582|4580|4580|4579|4582|4580|4579|4578|1767
1598354400000|2020-08-25 11:20:00|4579|4578|4579|4577|4580|4579|4578|4577|4033
1598354700000|2020-08-25 11:25:00|4580|4578|4579|4577|4580|4578|4577|4576|5389
1598355000000|2020-08-25 11:30:00|4578|4578|4579|4577|4580|4579|4578|4577|8284
1598355300000|2020-08-25 11:35:00|4578|4576|4580|4578|4580|4579|4577|4575|5025
1598355600000|2020-08-25 11:40:00|4579|4577|4578|4577|4580|4578|4578|4576|5907
1598355900000|2020-08-25 11:45:00|4579|4576|4578|4577|4579|4577|4577|4576|5425
1598356200000|2020-08-25 11:50:00|4577|4576|4575|4574|4578|4577|4575|4574|5224
1598356500000|2020-08-25 11:55:00|4576|4575|4575|4574|4576|4575|4575|4574|3552
1598356800000|2020-08-25 12:00:00|4576|4575|4574|4573|4576|4575|4572|4571|4637
1598357100000|2020-08-25 12:05:00|4575|4574|4582|4580|4582|4580|4575|4574|2537
1598357400000|2020-08-25 12:10:00|4583|4581|4586|4584|4586|4584|4582|4581|2484
1598357700000|2020-08-25 12:15:00|4585|4583|4586|4584|4586|4585|4581|4580|10061
1598358000000|2020-08-25 12:20:00|4587|4585|4589|4587|4589|4587|4585|4584|17531
1598358300000|2020-08-25 12:25:00|4590|4588|4593|4591|4593|4591|4590|4588|1806
1598358600000|2020-08-25 12:30:00|4592|4590|4590|4588|4592|4590|4589|4588|5534
1598358900000|2020-08-25 12:35:00|4591|4589|4588|4586|4592|4591|4588|4586|7194
1598359200000|2020-08-25 12:40:00|4587|4587|4591|4589|4591|4590|4587|4586|5628
1598359500000|2020-08-25 12:45:00|4590|4588|4592|4590|4592|4591|4588|4587|6164
1598359800000|2020-08-25 12:50:00|4593|4591|4594|4593|4596|4595|4592|4591|5815
1598360100000|2020-08-25 12:55:00|4593|4592|4595|4593|4597|4595|4591|4589|4917
1598360400000|2020-08-25 13:00:00|4594|4592|4590|4588|4595|4592|4590|4588|3222
1598360700000|2020-08-25 13:05:00|4589|4589|4586|4585|4591|4589|4586|4585|14889
1598361000000|2020-08-25 13:10:00|4587|4586|4585|4583|4587|4586|4583|4582|5629
1598361300000|2020-08-25 13:15:00|4586|4584|4585|4583|4586|4584|4585|4583|5928
1598361600000|2020-08-25 13:20:00|4584|4582|4587|4585|4588|4587|4584|4582|12540
1598361900000|2020-08-25 13:25:00|4586|4584|4587|4585|4589|4588|4585|4584|4059
1598362200000|2020-08-25 13:30:00|4586|4584|4577|4575|4587|4585|4574|4572|15944
1598362500000|2020-08-25 13:35:00|4576|4574|4570|4568|4578|4577|4568|4566|19771
1598362800000|2020-08-25 13:40:00|4571|4569|4570|4569|4575|4574|4569|4567|12439
1598363100000|2020-08-25 13:45:00|4569|4568|4576|4574|4577|4576|4569|4568|17246
1598363400000|2020-08-25 13:50:00|4575|4573|4574|4572|4576|4574|4570|4569|13377
1598363700000|2020-08-25 13:55:00|4575|4573|4574|4571|4577|4575|4571|4569|16737
1598364000000|2020-08-25 14:00:00|4573|4572|4566|4564|4574|4572|4565|4563|25615
1598364300000|2020-08-25 14:05:00|4567|4565|4561|4559|4567|4566|4561|4559|15601
1598364600000|2020-08-25 14:10:00|4560|4558|4556|4554|4561|4559|4555|4553|14549
1598364900000|2020-08-25 14:15:00|4555|4555|4566|4565|4567|4566|4555|4554|14375
1598365200000|2020-08-25 14:20:00|4565|4564|4558|4557|4565|4564|4558|4557|11663
1598365500000|2020-08-25 14:25:00|4559|4558|4564|4562|4564|4562|4555|4554|12388
1598365800000|2020-08-25 14:30:00|4563|4561|4557|4556|4563|4561|4555|4554|8576
1598366100000|2020-08-25 14:35:00|4558|4555|4561|4559|4561|4560|4554|4552|21064
1598366400000|2020-08-25 14:40:00|4560|4558|4553|4551|4560|4558|4553|4551|6600
1598366700000|2020-08-25 14:45:00|4552|4552|4553|4551|4557|4556|4552|4550|14063
1598367000000|2020-08-25 14:50:00|4552|4550|4551|4549|4553|4552|4550|4549|18777
1598367300000|2020-08-25 14:55:00|4550|4550|4556|4555|4559|4557|4550|4548|8499
1598367600000|2020-08-25 15:00:00|4555|4554|4557|4555|4559|4558|4555|4553|7191
1598367900000|2020-08-25 15:05:00|4556|4556|4553|4552|4557|4556|4553|4552|7343
1598368200000|2020-08-25 15:10:00|4552|4551|4562|4560|4563|4560|4551|4549|12913
1598368500000|2020-08-25 15:15:00|4563|4561|4558|4557|4563|4562|4558|4557|6120
1598368800000|2020-08-25 15:20:00|4559|4558|4558|4557|4559|4558|4554|4553|10088
1598369100000|2020-08-25 15:25:00|4559|4556|4557|4555|4560|4559|4554|4553|27339
1598425200000|2020-08-26 07:00:00|4547|4529|4517|4515|4547|4539|4517|4515|41574
1598425500000|2020-08-26 07:05:00|4516|4516|4521|4518|4525|4523|4512|4510|22683
1598425800000|2020-08-26 07:10:00|4522|4521|4526|4524|4538|4535|4518|4516|17564
1598426100000|2020-08-26 07:15:00|4527|4523|4531|4529|4532|4529|4519|4516|13522
1598426400000|2020-08-26 07:20:00|4532|4530|4532|4530|4534|4532|4529|4527|6716
1598426700000|2020-08-26 07:25:00|4533|4531|4531|4529|4535|4533|4530|4529|10023
1598427000000|2020-08-26 07:30:00|4530|4528|4523|4522|4534|4532|4523|4521|4536
1598427300000|2020-08-26 07:35:00|4524|4523|4522|4520|4527|4525|4521|4519|6269
1598427600000|2020-08-26 07:40:00|4521|4519|4516|4513|4521|4519|4515|4513|3122
1598427900000|2020-08-26 07:45:00|4515|4514|4514|4511|4519|4517|4512|4510|10610
1598428200000|2020-08-26 07:50:00|4513|4512|4511|4509|4515|4514|4510|4508|4256
1598428500000|2020-08-26 07:55:00|4510|4508|4511|4509|4512|4511|4509|4507|10751
1598428800000|2020-08-26 08:00:00|4510|4508|4505|4504|4512|4511|4505|4504|9782
1598429100000|2020-08-26 08:05:00|4506|4503|4506|4504|4506|4504|4501|4500|6565
1598429400000|2020-08-26 08:10:00|4505|4503|4507|4505|4508|4507|4505|4503|4133
1598429700000|2020-08-26 08:15:00|4508|4506|4510|4509|4510|4509|4507|4505|8187
1598430000000|2020-08-26 08:20:00|4511|4510|4504|4502|4513|4511|4504|4502|7110
1598430300000|2020-08-26 08:25:00|4503|4503|4510|4508|4511|4510|4503|4503|3932
1598430600000|2020-08-26 08:30:00|4509|4509|4505|4503|4509|4509|4504|4502|4705
1598430900000|2020-08-26 08:35:00|4506|4504|4510|4509|4513|4511|4506|4504|5152
1598431200000|2020-08-26 08:40:00|4511|4508|4515|4513|4515|4514|4510|4508|7013
1598431500000|2020-08-26 08:45:00|4516|4514|4511|4508|4516|4514|4511|4508|12226
1598431800000|2020-08-26 08:50:00|4510|4509|4511|4509|4511|4510|4507|4505|7420
1598432100000|2020-08-26 08:55:00|4510|4510|4512|4510|4512|4510|4510|4509|1168
1598432400000|2020-08-26 09:00:00|4511|4511|4512|4510|4512|4511|4510|4509|2323
1598432700000|2020-08-26 09:05:00|4511|4511|4517|4515|4518|4515|4511|4510|3331
1598433000000|2020-08-26 09:10:00|4518|4516|4525|4523|4526|4523|4518|4515|10723
1598433300000|2020-08-26 09:15:00|4524|4522|4526|4524|4528|4527|4522|4521|5484
1598433600000|2020-08-26 09:20:00|4527|4525|4535|4533|4535|4533|4527|4524|8632
1598433900000|2020-08-26 09:25:00|4534|4532|4525|4523|4535|4532|4524|4522|22253
1598434200000|2020-08-26 09:30:00|4526|4522|4523|4521|4526|4524|4521|4519|5680
1598434500000|2020-08-26 09:35:00|4522|4522|4524|4522|4525|4522|4522|4520|2330
1598434800000|2020-08-26 09:40:00|4525|4523|4526|4524|4526|4525|4523|4522|3230
1598435100000|2020-08-26 09:45:00|4525|4525|4526|4524|4528|4525|4525|4523|4619
1598435400000|2020-08-26 09:50:00|4525|4523|4524|4522|4525|4524|4523|4522|3800
1598435700000|2020-08-26 09:55:00|4525|4523|4526|4524|4526|4524|4523|4522|2698
1598436000000|2020-08-26 10:00:00|4527|4525|4526|4524|4528|4526|4525|4523|2077
1598436300000|2020-08-26 10:05:00|4525|4523|4525|4523|4526|4525|4524|4523|1935
1598436600000|2020-08-26 10:10:00|4526|4524|4527|4525|4527|4525|4524|4522|4272
1598436900000|2020-08-26 10:15:00|4526|4524|4525|4524|4527|4526|4523|4522|6085
1598437200000|2020-08-26 10:20:00|4524|4523|4522|4521|4526|4525|4521|4520|5945
1598437500000|2020-08-26 10:25:00|4523|4520|4522|4521|4523|4521|4520|4518|6125
1598437800000|2020-08-26 10:30:00|4523|4522|4519|4517|4523|4522|4519|4517|5315
1598438100000|2020-08-26 10:35:00|4518|4516|4522|4520|4522|4521|4517|4516|3896
1598438400000|2020-08-26 10:40:00|4521|4519|4520|4519|4521|4520|4519|4518|2322
1598438700000|2020-08-26 10:45:00|4521|4518|4520|4518|4521|4518|4517|4516|2281
1598439000000|2020-08-26 10:50:00|4519|4517|4520|4519|4520|4519|4517|4515|1492
1598439300000|2020-08-26 10:55:00|4521|4520|4520|4518|4521|4520|4520|4518|2152
1598439600000|2020-08-26 11:00:00|4521|4519|4516|4514|4521|4519|4516|4514|2025
1598439900000|2020-08-26 11:05:00|4517|4515|4516|4515|4518|4517|4516|4515|1300
1598440200000|2020-08-26 11:10:00|4517|4514|4521|4519|4521|4519|4516|4514|3712
1598440500000|2020-08-26 11:15:00|4522|4520|4522|4520|4523|4521|4522|4520|811
1598440800000|2020-08-26 11:20:00|4521|4519|4520|4518|4521|4519|4518|4517|3378
1598441100000|2020-08-26 11:25:00|4519|4517|4518|4516|4519|4517|4517|4515|1156
1598441400000|2020-08-26 11:30:00|4517|4517|4521|4519|4522|4520|4517|4516|3168
1598441700000|2020-08-26 11:35:00|4520|4520|4521|4520|4522|4521|4520|4519|2852
1598442000000|2020-08-26 11:40:00|4520|4519|4524|4522|4524|4522|4520|4519|9988
1598442300000|2020-08-26 11:45:00|4523|4523|4521|4520|4524|4523|4520|4518|3726
1598442600000|2020-08-26 11:50:00|4520|4519|4518|4517|4521|4520|4518|4517|4125
1598442900000|2020-08-26 11:55:00|4517|4516|4515|4514|4517|4516|4515|4514|1132
1598443200000|2020-08-26 12:00:00|4514|4513|4514|4512|4518|4516|4514|4512|3365
1598443500000|2020-08-26 12:05:00|4513|4513|4515|4513|4515|4513|4512|4511|2736
1598443800000|2020-08-26 12:10:00|4514|4514|4517|4515|4518|4516|4514|4513|2124
1598444100000|2020-08-26 12:15:00|4516|4514|4518|4517|4518|4517|4515|4514|5299
1598444400000|2020-08-26 12:20:00|4517|4516|4523|4521|4523|4521|4516|4515|7347
1598444700000|2020-08-26 12:25:00|4524|4522|4525|4523|4526|4524|4523|4522|2558
1598445000000|2020-08-26 12:30:00|4526|4524|4525|4524|4529|4528|4524|4523|12577
1598445300000|2020-08-26 12:35:00|4526|4525|4526|4524|4528|4527|4525|4523|1945
1598445600000|2020-08-26 12:40:00|4527|4525|4525|4524|4528|4526|4525|4524|958
1598445900000|2020-08-26 12:45:00|4526|4525|4528|4527|4528|4527|4525|4524|15326
1598446200000|2020-08-26 12:50:00|4529|4528|4530|4528|4530|4528|4527|4526|5454
1598446500000|2020-08-26 12:55:00|4531|4529|4534|4532|4534|4532|4529|4528|16769
1598446800000|2020-08-26 13:00:00|4535|4533|4532|4530|4536|4535|4529|4528|12049
1598447100000|2020-08-26 13:05:00|4533|4531|4540|4539|4540|4539|4532|4531|5146
1598447400000|2020-08-26 13:10:00|4539|4538|4540|4538|4540|4539|4536|4534|10787
1598447700000|2020-08-26 13:15:00|4539|4539|4549|4547|4549|4548|4539|4539|12415
1598448000000|2020-08-26 13:20:00|4548|4546|4546|4545|4551|4550|4546|4545|11217
1598448300000|2020-08-26 13:25:00|4547|4546|4546|4545|4548|4547|4546|4544|11044
1598448600000|2020-08-26 13:30:00|4547|4544|4544|4543|4548|4547|4539|4538|17805
1598448900000|2020-08-26 13:35:00|4543|4542|4536|4534|4543|4542|4535|4534|10921
1598449200000|2020-08-26 13:40:00|4537|4535|4534|4533|4540|4538|4533|4532|10491
1598449500000|2020-08-26 13:45:00|4533|4532|4534|4532|4534|4532|4529|4528|18210
1598449800000|2020-08-26 13:50:00|4533|4533|4537|4536|4537|4536|4532|4530|16082
1598450100000|2020-08-26 13:55:00|4538|4535|4536|4534|4542|4540|4535|4534|18567
1598450400000|2020-08-26 14:00:00|4537|4535|4537|4536|4539|4537|4534|4533|3893
1598450700000|2020-08-26 14:05:00|4538|4537|4537|4535|4541|4540|4536|4535|9560
1598451000000|2020-08-26 14:10:00|4536|4536|4535|4533|4538|4537|4534|4532|13432
1598451300000|2020-08-26 14:15:00|4536|4534|4534|4533|4538|4537|4534|4533|6779
1598451600000|2020-08-26 14:20:00|4533|4532|4532|4531|4535|4533|4532|4531|9354
1598451900000|2020-08-26 14:25:00|4531|4530|4531|4530|4534|4533|4530|4529|8455
1598452200000|2020-08-26 14:30:00|4532|4531|4532|4531|4534|4533|4530|4529|6883
1598452500000|2020-08-26 14:35:00|4533|4532|4531|4530|4534|4533|4530|4528|9936
1598452800000|2020-08-26 14:40:00|4530|4529|4531|4530|4533|4532|4530|4529|8604
1598453100000|2020-08-26 14:45:00|4532|4531|4533|4532|4534|4533|4532|4531|8124
1598453400000|2020-08-26 14:50:00|4532|4531|4530|4529|4533|4532|4530|4529|5172
1598453700000|2020-08-26 14:55:00|4529|4528|4531|4530|4533|4532|4529|4528|11184
1598454000000|2020-08-26 15:00:00|4530|4529|4530|4529|4531|4530|4527|4526|15122
1598454300000|2020-08-26 15:05:00|4529|4528|4530|4529|4531|4530|4527|4526|15937
1598454600000|2020-08-26 15:10:00|4529|4528|4533|4532|4534|4533|4529|4528|14100
1598454900000|2020-08-26 15:15:00|4534|4533|4535|4534|4535|4534|4533|4532|10476
1598455200000|2020-08-26 15:20:00|4536|4533|4542|4541|4544|4542|4534|4533|21339
1598455500000|2020-08-26 15:25:00|4543|4542|4550|4548|4551|4549|4540|4539|20447
1598511600000|2020-08-27 07:00:00|4570|4546|4538|4535|4575|4558|4538|4534|27986
1598511900000|2020-08-27 07:05:00|4539|4536|4540|4537|4549|4547|4538|4535|13976
1598512200000|2020-08-27 07:10:00|4539|4536|4556|4555|4559|4557|4537|4534|14380
1598512500000|2020-08-27 07:15:00|4557|4554|4556|4554|4557|4554|4549|4547|8390
1598512800000|2020-08-27 07:20:00|4557|4555|4559|4557|4561|4559|4554|4552|7049
1598513100000|2020-08-27 07:25:00|4560|4558|4551|4549|4560|4558|4550|4547|20093
1598513400000|2020-08-27 07:30:00|4552|4550|4556|4554|4557|4555|4548|4545|23054
1598513700000|2020-08-27 07:35:00|4555|4553|4560|4557|4560|4557|4549|4547|17176
1598514000000|2020-08-27 07:40:00|4559|4556|4561|4559|4562|4559|4555|4554|2824
1598514300000|2020-08-27 07:45:00|4562|4560|4554|4552|4563|4561|4554|4552|26341
1598514600000|2020-08-27 07:50:00|4553|4553|4552|4550|4553|4553|4547|4545|7293
1598514900000|2020-08-27 07:55:00|4553|4551|4554|4553|4557|4555|4550|4548|4605
1598515200000|2020-08-27 08:00:00|4553|4552|4544|4542|4553|4552|4543|4541|6329
1598515500000|2020-08-27 08:05:00|4543|4543|4547|4546|4547|4546|4542|4539|2894
1598515800000|2020-08-27 08:10:00|4546|4545|4547|4545|4549|4547|4544|4542|5041
1598516100000|2020-08-27 08:15:00|4546|4544|4549|4547|4551|4549|4545|4543|3679
1598516400000|2020-08-27 08:20:00|4548|4546|4556|4554|4556|4555|4547|4546|11596
1598516700000|2020-08-27 08:25:00|4557|4555|4557|4555|4562|4560|4556|4554|5032
1598517000000|2020-08-27 08:30:00|4556|4556|4564|4562|4568|4565|4556|4555|6953
1598517300000|2020-08-27 08:35:00|4565|4563|4565|4563|4566|4565|4563|4562|23460
1598517600000|2020-08-27 08:40:00|4564|4562|4571|4569|4571|4569|4564|4562|13572
1598517900000|2020-08-27 08:45:00|4570|4567|4576|4574|4578|4575|4567|4566|6425
1598518200000|2020-08-27 08:50:00|4575|4575|4579|4577|4582|4580|4575|4575|16214
1598518500000|2020-08-27 08:55:00|4580|4578|4586|4584|4587|4586|4579|4577|10431
1598518800000|2020-08-27 09:00:00|4585|4583|4580|4578|4585|4583|4578|4577|5079
1598519100000|2020-08-27 09:05:00|4579|4579|4582|4581|4583|4582|4579|4579|3649
1598519400000|2020-08-27 09:10:00|4581|4580|4577|4575|4583|4582|4577|4575|3709
1598519700000|2020-08-27 09:15:00|4576|4576|4576|4574|4580|4579|4575|4574|15373
1598520000000|2020-08-27 09:20:00|4577|4575|4577|4576|4579|4578|4575|4574|5486
1598520300000|2020-08-27 09:25:00|4576|4575|4578|4576|4579|4577|4575|4574|6889
1598520600000|2020-08-27 09:30:00|4577|4575|4580|4579|4580|4579|4576|4575|3815
1598520900000|2020-08-27 09:35:00|4581|4578|4579|4578|4583|4582|4579|4578|3626
1598521200000|2020-08-27 09:40:00|4578|4577|4576|4574|4578|4577|4575|4572|4754
1598521500000|2020-08-27 09:45:00|4575|4573|4578|4576|4578|4577|4574|4573|99997
1598521800000|2020-08-27 09:50:00|4577|4577|4579|4577|4581|4580|4577|4576|5704
1598522100000|2020-08-27 09:55:00|4578|4578|4578|4577|4580|4579|4578|4577|1336
1598522400000|2020-08-27 10:00:00|4577|4576|4579|4578|4580|4578|4577|4575|6097
1598522700000|2020-08-27 10:05:00|4580|4577|4581|4579|4582|4581|4580|4577|2693
1598523000000|2020-08-27 10:10:00|4580|4580|4580|4578|4580|4580|4579|4578|6101
1598523300000|2020-08-27 10:15:00|4581|4579|4582|4580|4583|4581|4581|4579|3162
1598523600000|2020-08-27 10:20:00|4583|4581|4582|4580|4583|4581|4580|4579|3562
1598523900000|2020-08-27 10:25:00|4581|4579|4578|4577|4581|4579|4578|4577|3291
1598524200000|2020-08-27 10:30:00|4577|4576|4578|4576|4578|4577|4576|4574|27125
1598524500000|2020-08-27 10:35:00|4577|4575|4578|4576|4581|4579|4576|4575|9018
1598524800000|2020-08-27 10:40:00|4577|4577|4580|4579|4581|4580|4577|4576|3100
1598525100000|2020-08-27 10:45:00|4579|4578|4583|4581|4583|4582|4579|4578|3102
1598525400000|2020-08-27 10:50:00|4582|4582|4586|4584|4587|4585|4582|4581|3287
1598525700000|2020-08-27 10:55:00|4587|4585|4593|4591|4594|4593|4586|4585|10782
1598526000000|2020-08-27 11:00:00|4594|4590|4595|4594|4597|4595|4592|4590|3410
1598526300000|2020-08-27 11:05:00|4594|4593|4590|4588|4594|4594|4588|4586|1628
1598526600000|2020-08-27 11:10:00|4589|4589|4586|4585|4590|4589|4586|4585|1512
1598526900000|2020-08-27 11:15:00|4585|4584|4585|4583|4586|4585|4583|4581|1458
1598527200000|2020-08-27 11:20:00|4584|4584|4582|4581|4585|4584|4581|4580|1724
1598527500000|2020-08-27 11:25:00|4583|4582|4585|4583|4585|4584|4582|4582|6582
1598527800000|2020-08-27 11:30:00|4584|4584|4589|4587|4589|4588|4584|4583|3022
1598528100000|2020-08-27 11:35:00|4590|4588|4592|4591|4593|4592|4589|4587|13905
1598528400000|2020-08-27 11:40:00|4591|4590|4593|4591|4595|4594|4591|4589|26978
1598528700000|2020-08-27 11:45:00|4592|4590|4590|4589|4593|4591|4588|4587|6503
1598529000000|2020-08-27 11:50:00|4589|4588|4588|4587|4589|4588|4588|4587|5266
1598529300000|2020-08-27 11:55:00|4589|4588|4590|4589|4592|4591|4589|4588|2670
1598529600000|2020-08-27 12:00:00|4591|4590|4594|4593|4595|4593|4591|4590|3615
1598529900000|2020-08-27 12:05:00|4593|4592|4591|4589|4594|4593|4590|4589|5349
1598530200000|2020-08-27 12:10:00|4590|4588|4596|4594|4596|4594|4590|4588|5172
1598530500000|2020-08-27 12:15:00|4597|4595|4598|4596|4598|4596|4595|4594|1101
1598530800000|2020-08-27 12:20:00|4597|4595|4599|4598|4599|4598|4596|4595|3762
1598531100000|2020-08-27 12:25:00|4600|4597|4598|4597|4600|4597|4596|4595|4072
1598531400000|2020-08-27 12:30:00|4599|4596|4600|4599|4603|4601|4599|4596|6605
1598531700000|2020-08-27 12:35:00|4601|4600|4601|4600|4603|4601|4599|4598|3694
1598532000000|2020-08-27 12:40:00|4602|4601|4600|4599|4603|4602|4600|4599|2048
1598532300000|2020-08-27 12:45:00|4601|4598|4598|4597|4602|4601|4598|4597|2251
1598532600000|2020-08-27 12:50:00|4599|4598|4601|4599|4603|4601|4598|4597|9739
1598532900000|2020-08-27 12:55:00|4600|4598|4601|4600|4602|4600|4598|4597|7670
1598533200000|2020-08-27 13:00:00|4602|4601|4603|4601|4605|4604|4601|4600|4928
1598533500000|2020-08-27 13:05:00|4602|4602|4594|4592|4603|4602|4594|4592|10914
1598533800000|2020-08-27 13:10:00|4595|4593|4593|4591|4596|4595|4591|4590|15516
1598534100000|2020-08-27 13:15:00|4592|4590|4600|4599|4600|4599|4591|4589|12189
1598534400000|2020-08-27 13:20:00|4599|4598|4597|4595|4603|4602|4595|4594|13509
1598534700000|2020-08-27 13:25:00|4598|4596|4596|4594|4600|4598|4596|4594|4273
1598535000000|2020-08-27 13:30:00|4595|4595|4594|4592|4601|4599|4591|4590|10417
1598535300000|2020-08-27 13:35:00|4593|4591|4595|4593|4599|4598|4592|4590|7045
1598535600000|2020-08-27 13:40:00|4596|4592|4600|4598|4601|4599|4595|4592|7601
1598535900000|2020-08-27 13:45:00|4599|4597|4597|4596|4599|4598|4592|4590|9062
1598536200000|2020-08-27 13:50:00|4598|4597|4606|4604|4608|4607|4597|4596|25630
1598536500000|2020-08-27 13:55:00|4605|4605|4605|4603|4607|4605|4601|4600|8987
1598536800000|2020-08-27 14:00:00|4604|4602|4596|4594|4605|4604|4595|4594|15529
1598537100000|2020-08-27 14:05:00|4595|4593|4588|4586|4596|4594|4581|4579|29389
1598537400000|2020-08-27 14:10:00|4589|4587|4594|4593|4595|4594|4588|4587|18589
1598537700000|2020-08-27 14:15:00|4593|4592|4600|4598|4603|4602|4592|4591|97452
1598538000000|2020-08-27 14:20:00|4599|4597|4604|4602|4604|4603|4597|4596|28697
1598538300000|2020-08-27 14:25:00|4603|4601|4609|4607|4609|4608|4602|4601|10801
1598538600000|2020-08-27 14:30:00|4608|4606|4614|4612|4614|4613|4607|4605|20574
1598538900000|2020-08-27 14:35:00|4613|4611|4615|4613|4617|4616|4607|4606|19852
1598539200000|2020-08-27 14:40:00|4614|4614|4611|4609|4615|4614|4608|4606|11499
1598539500000|2020-08-27 14:45:00|4612|4610|4601|4600|4613|4612|4599|4598|13298
1598539800000|2020-08-27 14:50:00|4600|4599|4596|4594|4604|4602|4596|4594|9531
1598540100000|2020-08-27 14:55:00|4597|4595|4592|4590|4597|4596|4591|4590|16358
1598540400000|2020-08-27 15:00:00|4593|4591|4589|4587|4596|4594|4588|4586|17562
1598540700000|2020-08-27 15:05:00|4590|4588|4586|4583|4590|4589|4584|4583|12111
1598541000000|2020-08-27 15:10:00|4587|4584|4582|4581|4589|4588|4582|4581|18287
1598541300000|2020-08-27 15:15:00|4583|4582|4579|4578|4585|4584|4579|4577|31169
1598541600000|2020-08-27 15:20:00|4580|4579|4573|4571|4581|4580|4571|4569|21510
1598541900000|2020-08-27 15:25:00|4572|4570|4577|4574|4579|4575|4567|4566|28927
1598598000000|2020-08-28 07:00:00|4557|4546|4560|4553|4575|4571|4555|4543|25157
1598598300000|2020-08-28 07:05:00|4559|4554|4552|4550|4559|4555|4548|4543|9008
1598598600000|2020-08-28 07:10:00|4551|4549|4547|4545|4556|4554|4545|4543|6923
1598598900000|2020-08-28 07:15:00|4546|4544|4536|4533|4547|4545|4532|4529|7112
1598599200000|2020-08-28 07:20:00|4537|4534|4526|4523|4537|4535|4524|4521|10369
1598599500000|2020-08-28 07:25:00|4525|4522|4531|4528|4531|4529|4520|4518|11138
1598599800000|2020-08-28 07:30:00|4530|4527|4516|4513|4530|4527|4513|4511|8613
1598600100000|2020-08-28 07:35:00|4515|4514|4517|4515|4525|4521|4514|4513|7375
1598600400000|2020-08-28 07:40:00|4515|4514|4520|4518|4521|4519|4510|4508|7573
1598600700000|2020-08-28 07:45:00|4521|4517|4527|4526|4528|4526|4516|4514|10330
1598601000000|2020-08-28 07:50:00|4528|4525|4526|4523|4529|4525|4514|4512|11728
1598601300000|2020-08-28 07:55:00|4525|4522|4532|4530|4536|4533|4522|4520|8124
1598601600000|2020-08-28 08:00:00|4533|4531|4535|4534|4538|4536|4530|4528|21486
1598601900000|2020-08-28 08:05:00|4536|4533|4533|4531|4538|4536|4530|4528|14616
1598602200000|2020-08-28 08:10:00|4534|4532|4541|4539|4542|4541|4533|4531|4655
1598602500000|2020-08-28 08:15:00|4540|4538|4539|4537|4545|4542|4538|4537|4919
1598602800000|2020-08-28 08:20:00|4540|4538|4548|4546|4549|4548|4540|4538|7631
1598603100000|2020-08-28 08:25:00|4547|4547|4549|4546|4549|4547|4545|4543|4020
1598603400000|2020-08-28 08:30:00|4548|4547|4540|4538|4548|4547|4540|4538|11335
1598603700000|2020-08-28 08:35:00|4539|4537|4540|4538|4542|4540|4536|4533|4239
1598604000000|2020-08-28 08:40:00|4539|4537|4538|4536|4542|4541|4537|4536|14466
1598604300000|2020-08-28 08:45:00|4537|4535|4544|4542|4544|4542|4536|4535|6650
1598604600000|2020-08-28 08:50:00|4543|4541|4543|4540|4545|4543|4541|4539|3695
1598604900000|2020-08-28 08:55:00|4542|4541|4540|4538|4544|4542|4539|4537|19826
1598605200000|2020-08-28 09:00:00|4539|4539|4539|4537|4541|4539|4534|4532|4940
1598605500000|2020-08-28 09:05:00|4540|4536|4536|4534|4541|4539|4536|4534|1899
1598605800000|2020-08-28 09:10:00|4537|4535|4536|4534|4539|4537|4533|4531|7966
1598606100000|2020-08-28 09:15:00|4535|4533|4534|4532|4537|4535|4532|4530|2704
1598606400000|2020-08-28 09:20:00|4535|4533|4530|4528|4536|4534|4530|4528|14303
1598606700000|2020-08-28 09:25:00|4529|4527|4530|4528|4530|4529|4528|4526|5364
1598607000000|2020-08-28 09:30:00|4529|4527|4528|4526|4530|4527|4527|4525|5156
1598607300000|2020-08-28 09:35:00|4529|4527|4526|4524|4529|4528|4524|4522|7696
1598607600000|2020-08-28 09:40:00|4527|4526|4530|4528|4533|4532|4526|4524|10262
1598607900000|2020-08-28 09:45:00|4531|4529|4531|4529|4532|4531|4525|4524|8287
1598608200000|2020-08-28 09:50:00|4532|4530|4527|4525|4534|4532|4527|4525|3457
1598608500000|2020-08-28 09:55:00|4528|4526|4531|4529|4532|4531|4528|4526|1870
1598608800000|2020-08-28 10:00:00|4530|4528|4526|4524|4530|4528|4523|4521|4742
1598609100000|2020-08-28 10:05:00|4525|4525|4517|4515|4526|4525|4514|4513|9845
1598609400000|2020-08-28 10:10:00|4518|4516|4517|4515|4518|4517|4514|4512|5242
1598609700000|2020-08-28 10:15:00|4516|4514|4508|4507|4516|4515|4508|4506|3077
1598610000000|2020-08-28 10:20:00|4509|4506|4503|4501|4509|4508|4502|4501|5109
1598610300000|2020-08-28 10:25:00|4504|4502|4506|4504|4507|4505|4502|4501|10968
1598610600000|2020-08-28 10:30:00|4505|4503|4506|4505|4509|4508|4504|4501|4479
1598610900000|2020-08-28 10:35:00|4507|4504|4508|4506|4510|4509|4506|4503|1883
1598611200000|2020-08-28 10:40:00|4507|4505|4512|4511|4512|4511|4507|4505|5412
1598611500000|2020-08-28 10:45:00|4513|4510|4512|4510|4513|4511|4508|4507|7131
1598611800000|2020-08-28 10:50:00|4511|4511|4515|4513|4515|4513|4511|4510|5005
1598612100000|2020-08-28 10:55:00|4514|4512|4509|4507|4514|4513|4508|4506|12325
1598612400000|2020-08-28 11:00:00|4510|4508|4513|4511|4513|4511|4508|4506|6958
1598612700000|2020-08-28 11:05:00|4512|4512|4514|4513|4518|4515|4511|4509|5326
1598613000000|2020-08-28 11:10:00|4513|4512|4519|4518|4520|4518|4513|4512|2878
1598613300000|2020-08-28 11:15:00|4520|4517|4516|4514|4520|4517|4515|4513|4084
1598613600000|2020-08-28 11:20:00|4517|4515|4514|4512|4517|4515|4514|4512|1556
1598613900000|2020-08-28 11:25:00|4513|4511|4509|4507|4513|4511|4506|4504|4638
1598614200000|2020-08-28 11:30:00|4510|4508|4510|4509|4514|4512|4508|4506|3468
1598614500000|2020-08-28 11:35:00|4509|4508|4505|4504|4509|4508|4505|4504|4204
1598614800000|2020-08-28 11:40:00|4504|4503|4502|4501|4504|4503|4501|4500|22132
1598615100000|2020-08-28 11:45:00|4503|4502|4503|4501|4506|4504|4501|4499|5493
1598615400000|2020-08-28 11:50:00|4502|4502|4503|4500|4508|4506|4502|4500|62798
1598615700000|2020-08-28 11:55:00|4504|4501|4501|4499|4504|4503|4498|4497|5751
1598616000000|2020-08-28 12:00:00|4500|4500|4496|4494|4500|4500|4495|4493|4569
1598616300000|2020-08-28 12:05:00|4495|4493|4491|4489|4495|4494|4490|4489|18188
1598616600000|2020-08-28 12:10:00|4492|4490|4496|4494|4498|4496|4492|4490|61632
1598616900000|2020-08-28 12:15:00|4495|4493|4495|4493|4496|4495|4494|4492|7537
1598617200000|2020-08-28 12:20:00|4497|4494|4497|4495|4497|4496|4494|4493|8962
1598617500000|2020-08-28 12:25:00|4496|4494|4492|4490|4497|4495|4491|4490|8666
1598617800000|2020-08-28 12:30:00|4491|4489|4495|4493|4495|4494|4490|4489|7254
1598618100000|2020-08-28 12:35:00|4494|4492|4494|4493|4494|4493|4492|4490|6581
1598618400000|2020-08-28 12:40:00|4495|4494|4495|4494|4497|4495|4493|4492|7103
1598618700000|2020-08-28 12:45:00|4496|4495|4492|4490|4496|4495|4491|4490|2516
1598619000000|2020-08-28 12:50:00|4493|4491|4501|4499|4503|4500|4493|4491|2860
1598619300000|2020-08-28 12:55:00|4500|4500|4500|4499|4504|4502|4498|4497|2185
1598619600000|2020-08-28 13:00:00|4499|4498|4501|4500|4504|4502|4498|4497|7208
1598619900000|2020-08-28 13:05:00|4500|4499|4504|4502|4504|4503|4499|4498|5027
1598620200000|2020-08-28 13:10:00|4505|4501|4501|4499|4505|4503|4499|4498|3536
1598620500000|2020-08-28 13:15:00|4500|4498|4501|4500|4502|4501|4499|4498|3530
1598620800000|2020-08-28 13:20:00|4502|4501|4503|4501|4504|4502|4501|4501|2145
1598621100000|2020-08-28 13:25:00|4502|4500|4501|4500|4503|4501|4499|4498|71842
1598621400000|2020-08-28 13:30:00|4502|4501|4498|4496|4506|4504|4495|4493|12462
1598621700000|2020-08-28 13:35:00|4499|4497|4496|4495|4501|4499|4495|4494|9786
1598622000000|2020-08-28 13:40:00|4497|4496|4490|4489|4499|4498|4490|4489|12321
1598622300000|2020-08-28 13:45:00|4489|4488|4491|4489|4493|4491|4488|4487|13964
1598622600000|2020-08-28 13:50:00|4490|4488|4491|4489|4491|4490|4487|4485|6042
1598622900000|2020-08-28 13:55:00|4490|4490|4488|4487|4490|4490|4486|4484|51981
1598623200000|2020-08-28 14:00:00|4487|4486|4484|4482|4488|4486|4482|4479|6640
1598623500000|2020-08-28 14:05:00|4483|4481|4473|4471|4483|4482|4470|4468|19680
1598623800000|2020-08-28 14:10:00|4472|4470|4463|4461|4473|4471|4463|4461|13076
1598624100000|2020-08-28 14:15:00|4464|4462|4459|4458|4464|4462|4457|4455|13570
1598624400000|2020-08-28 14:20:00|4458|4457|4465|4463|4465|4464|4452|4450|38729
1598624700000|2020-08-28 14:25:00|4464|4464|4470|4468|4473|4471|4464|4463|23341
1598625000000|2020-08-28 14:30:00|4469|4467|4463|4462|4470|4468|4463|4461|26248
1598625300000|2020-08-28 14:35:00|4462|4461|4474|4472|4474|4473|4462|4461|66333
1598625600000|2020-08-28 14:40:00|4475|4473|4475|4474|4481|4479|4473|4472|16477
1598625900000|2020-08-28 14:45:00|4476|4475|4481|4480|4481|4480|4476|4475|22874
1598626200000|2020-08-28 14:50:00|4480|4479|4478|4476|4481|4479|4471|4470|13270
1598626500000|2020-08-28 14:55:00|4477|4477|4473|4472|4478|4477|4469|4468|12757
1598626800000|2020-08-28 15:00:00|4474|4473|4473|4471|4476|4474|4470|4469|17634
1598627100000|2020-08-28 15:05:00|4474|4472|4473|4471|4477|4475|4471|4470|15674
1598627400000|2020-08-28 15:10:00|4474|4472|4474|4473|4476|4474|4471|4470|14034
1598627700000|2020-08-28 15:15:00|4473|4472|4472|4470|4474|4473|4470|4469|25089
1598628000000|2020-08-28 15:20:00|4471|4471|4470|4469|4473|4472|4470|4469|38153
1598628300000|2020-08-28 15:25:00|4469|4468|4464|4461|4474|4472|4463|4461|45725
1598943600000|2020-09-01 07:00:00|4476|4466|4450|4446|4476|4475|4443|4440|43608
1598943900000|2020-09-01 07:05:00|4449|4445|4447|4445|4457|4455|4444|4440|29069
1598944200000|2020-09-01 07:10:00|4446|4444|4454|4452|4454|4452|4442|4440|63228
1598944500000|2020-09-01 07:15:00|4453|4453|4450|4448|4463|4462|4446|4444|35964
1598944800000|2020-09-01 07:20:00|4449|4447|4467|4465|4469|4468|4448|4446|34725
1598945100000|2020-09-01 07:25:00|4466|4464|4469|4467|4471|4470|4465|4463|30027
1598945400000|2020-09-01 07:30:00|4470|4468|4454|4451|4471|4470|4453|4451|40178
1598945700000|2020-09-01 07:35:00|4453|4452|4458|4456|4462|4459|4451|4449|17195
1598946000000|2020-09-01 07:40:00|4457|4455|4455|4452|4466|4464|4453|4452|29666
1598946300000|2020-09-01 07:45:00|4456|4453|4449|4447|4463|4461|4449|4447|22954
1598946600000|2020-09-01 07:50:00|4450|4448|4443|4442|4450|4449|4439|4436|17641
1598946900000|2020-09-01 07:55:00|4444|4443|4439|4438|4445|4443|4435|4432|34724
1598947200000|2020-09-01 08:00:00|4440|4439|4433|4431|4444|4441|4431|4429|22054
1598947500000|2020-09-01 08:05:00|4432|4430|4428|4426|4437|4436|4428|4425|13102
1598947800000|2020-09-01 08:10:00|4429|4425|4424|4422|4430|4429|4423|4421|6742
1598948100000|2020-09-01 08:15:00|4423|4421|4426|4424|4430|4427|4420|4417|25244
1598948400000|2020-09-01 08:20:00|4425|4423|4427|4425|4430|4428|4423|4421|7379
1598948700000|2020-09-01 08:25:00|4426|4424|4428|4426|4432|4431|4426|4424|11785
1598949000000|2020-09-01 08:30:00|4427|4425|4432|4430|4434|4432|4420|4418|16175
1598949300000|2020-09-01 08:35:00|4431|4429|4436|4434|4441|4438|4431|4429|31007
1598949600000|2020-09-01 08:40:00|4437|4435|4427|4425|4437|4436|4427|4424|6830
1598949900000|2020-09-01 08:45:00|4426|4424|4434|4432|4438|4436|4426|4424|12370
1598950200000|2020-09-01 08:50:00|4433|4433|4421|4418|4435|4433|4420|4418|21699
1598950500000|2020-09-01 08:55:00|4420|4417|4416|4414|4420|4419|4415|4413|13988
1598950800000|2020-09-01 09:00:00|4415|4413|4420|4419|4421|4420|4414|4411|22393
1598951100000|2020-09-01 09:05:00|4421|4418|4415|4412|4431|4428|4413|4412|36282
1598951400000|2020-09-01 09:10:00|4416|4413|4422|4419|4422|4420|4414|4412|17649
1598951700000|2020-09-01 09:15:00|4421|4420|4426|4424|4426|4424|4420|4418|7541
1598952000000|2020-09-01 09:20:00|4427|4425|4424|4422|4428|4426|4423|4421|4732
1598952300000|2020-09-01 09:25:00|4425|4423|4427|4425|4427|4426|4424|4422|5486
1598952600000|2020-09-01 09:30:00|4426|4426|4422|4420|4426|4426|4422|4420|9871
1598952900000|2020-09-01 09:35:00|4423|4421|4420|4418|4425|4424|4419|4417|9901
1598953200000|2020-09-01 09:40:00|4419|4417|4416|4414|4419|4418|4416|4414|4666
1598953500000|2020-09-01 09:45:00|4417|4415|4417|4415|4418|4417|4412|4411|10274
1598953800000|2020-09-01 09:50:00|4416|4414|4409|4407|4416|4414|4409|4407|6380
1598954100000|2020-09-01 09:55:00|4410|4408|4410|4408|4414|4413|4409|4408|14482
1598954400000|2020-09-01 10:00:00|4409|4407|4410|4408|4411|4409|4406|4405|9982
1598954700000|2020-09-01 10:05:00|4411|4407|4411|4409|4412|4410|4408|4406|6088
1598955000000|2020-09-01 10:10:00|4412|4410|4410|4408|4413|4411|4409|4407|17696
1598955300000|2020-09-01 10:15:00|4411|4409|4412|4410|4414|4412|4410|4409|7566
1598955600000|2020-09-01 10:20:00|4413|4411|4415|4412|4415|4412|4408|4406|10929
1598955900000|2020-09-01 10:25:00|4416|4413|4422|4419|4423|4422|4414|4412|6802
1598956200000|2020-09-01 10:30:00|4423|4420|4424|4422|4424|4422|4420|4419|5563
1598956500000|2020-09-01 10:35:00|4425|4423|4423|4421|4426|4424|4421|4419|5854
1598956800000|2020-09-01 10:40:00|4422|4422|4425|4423|4428|4426|4422|4421|8312
1598957100000|2020-09-01 10:45:00|4426|4422|4425|4423|4426|4424|4423|4421|5791
1598957400000|2020-09-01 10:50:00|4426|4424|4428|4426|4428|4427|4425|4424|4336
1598957700000|2020-09-01 10:55:00|4429|4427|4431|4430|4434|4433|4429|4427|5320
1598958000000|2020-09-01 11:00:00|4430|4429|4426|4424|4430|4429|4426|4424|3713
1598958300000|2020-09-01 11:05:00|4427|4425|4427|4425|4428|4426|4424|4423|2514
1598958600000|2020-09-01 11:10:00|4426|4424|4428|4425|4428|4426|4426|4424|2845
1598958900000|2020-09-01 11:15:00|4427|4426|4424|4422|4428|4427|4422|4420|4585
1598959200000|2020-09-01 11:20:00|4425|4423|4424|4422|4425|4424|4422|4420|5642
1598959500000|2020-09-01 11:25:00|4425|4423|4428|4426|4428|4426|4423|4422|5275
1598959800000|2020-09-01 11:30:00|4427|4425|4425|4423|4427|4425|4424|4422|4906
1598960100000|2020-09-01 11:35:00|4426|4424|4424|4422|4426|4425|4422|4420|5840
1598960400000|2020-09-01 11:40:00|4423|4423|4425|4424|4427|4425|4423|4421|92269
1598960700000|2020-09-01 11:45:00|4426|4423|4428|4426|4428|4427|4424|4423|4235
1598961000000|2020-09-01 11:50:00|4429|4427|4429|4427|4429|4427|4428|4426|2821
1598961300000|2020-09-01 11:55:00|4428|4426|4433|4431|4433|4431|4428|4426|4685
1598961600000|2020-09-01 12:00:00|4432|4430|4434|4432|4435|4433|4430|4429|8206
1598961900000|2020-09-01 12:05:00|4433|4431|4433|4431|4434|4432|4430|4429|3919
1598962200000|2020-09-01 12:10:00|4434|4432|4432|4430|4434|4433|4431|4430|52421
1598962500000|2020-09-01 12:15:00|4431|4429|4425|4424|4431|4429|4425|4424|9315
1598962800000|2020-09-01 12:20:00|4424|4423|4426|4424|4427|4426|4422|4421|17211
1598963100000|2020-09-01 12:25:00|4425|4423|4426|4425|4427|4426|4424|4423|5634
1598963400000|2020-09-01 12:30:00|4427|4424|4422|4420|4427|4425|4422|4420|3403
1598963700000|2020-09-01 12:35:00|4423|4421|4425|4423|4425|4423|4422|4421|2682
1598964000000|2020-09-01 12:40:00|4424|4422|4424|4423|4426|4425|4423|4422|6418
1598964300000|2020-09-01 12:45:00|4423|4422|4432|4430|4432|4430|4423|4421|9456
1598964600000|2020-09-01 12:50:00|4431|4431|4428|4427|4432|4431|4426|4424|26699
1598964900000|2020-09-01 12:55:00|4429|4426|4421|4419|4429|4427|4420|4418|13813
1598965200000|2020-09-01 13:00:00|4420|4418|4402|4399|4421|4418|4400|4398|23973
1598965500000|2020-09-01 13:05:00|4401|4398|4391|4389|4401|4399|4388|4386|40722
1598965800000|2020-09-01 13:10:00|4390|4388|4394|4393|4394|4393|4382|4380|14836
1598966100000|2020-09-01 13:15:00|4395|4394|4393|4391|4395|4394|4385|4383|14732
1598966400000|2020-09-01 13:20:00|4392|4390|4398|4396|4399|4397|4388|4386|13466
1598966700000|2020-09-01 13:25:00|4397|4397|4397|4396|4398|4397|4394|4392|10354
1598967000000|2020-09-01 13:30:00|4396|4395|4384|4382|4396|4395|4382|4380|30165
1598967300000|2020-09-01 13:35:00|4383|4381|4381|4380|4394|4391|4379|4377|14846
1598967600000|2020-09-01 13:40:00|4382|4379|4382|4380|4385|4383|4376|4374|21826
1598967900000|2020-09-01 13:45:00|4383|4381|4388|4386|4389|4386|4379|4377|22264
1598968200000|2020-09-01 13:50:00|4387|4385|4385|4383|4391|4389|4381|4380|13055
1598968500000|2020-09-01 13:55:00|4384|4382|4385|4383|4385|4384|4377|4376|39482
1598968800000|2020-09-01 14:00:00|4384|4382|4390|4389|4392|4390|4381|4380|49360
1598969100000|2020-09-01 14:05:00|4389|4388|4383|4381|4390|4388|4383|4381|12138
1598969400000|2020-09-01 14:10:00|4382|4380|4379|4377|4385|4383|4378|4376|12774
1598969700000|2020-09-01 14:15:00|4380|4378|4384|4382|4385|4383|4376|4374|18924
1598970000000|2020-09-01 14:20:00|4385|4383|4394|4392|4395|4394|4384|4383|231422
1598970300000|2020-09-01 14:25:00|4395|4393|4400|4398|4401|4399|4394|4393|16719
1598970600000|2020-09-01 14:30:00|4399|4397|4399|4397|4402|4401|4397|4396|11657
1598970900000|2020-09-01 14:35:00|4398|4396|4402|4401|4404|4402|4396|4395|30830
1598971200000|2020-09-01 14:40:00|4403|4402|4405|4404|4407|4406|4403|4402|36976
1598971500000|2020-09-01 14:45:00|4406|4405|4404|4403|4412|4411|4404|4403|24601
1598971800000|2020-09-01 14:50:00|4403|4402|4407|4405|4413|4412|4403|4402|31652
1598972100000|2020-09-01 14:55:00|4408|4406|4401|4399|4409|4408|4400|4399|25214
1598972400000|2020-09-01 15:00:00|4400|4400|4403|4402|4405|4404|4398|4396|47727
1598972700000|2020-09-01 15:05:00|4404|4403|4401|4400|4404|4403|4399|4398|39267
1598973000000|2020-09-01 15:10:00|4400|4399|4405|4404|4407|4406|4400|4399|36558
1598973300000|2020-09-01 15:15:00|4404|4403|4412|4411|4414|4413|4404|4403|26226
1598973600000|2020-09-01 15:20:00|4411|4410|4412|4410|4415|4414|4408|4407|37400
1598973900000|2020-09-01 15:25:00|4411|4411|4415|4412|4419|4418|4411|4411|66751
1598943600000|2020-09-01 07:00:00|4476|4466|4450|4446|4476|4475|4443|4440|43608
1598943900000|2020-09-01 07:05:00|4449|4445|4447|4445|4457|4455|4444|4440|29069
1598944200000|2020-09-01 07:10:00|4446|4444|4454|4452|4454|4452|4442|4440|63228
1598944500000|2020-09-01 07:15:00|4453|4453|4450|4448|4463|4462|4446|4444|35964
1598944800000|2020-09-01 07:20:00|4449|4447|4467|4465|4469|4468|4448|4446|34725
1598945100000|2020-09-01 07:25:00|4466|4464|4469|4467|4471|4470|4465|4463|30027
1598945400000|2020-09-01 07:30:00|4470|4468|4454|4451|4471|4470|4453|4451|40178
1598945700000|2020-09-01 07:35:00|4453|4452|4458|4456|4462|4459|4451|4449|17195
1598946000000|2020-09-01 07:40:00|4457|4455|4455|4452|4466|4464|4453|4452|29666
1598946300000|2020-09-01 07:45:00|4456|4453|4449|4447|4463|4461|4449|4447|22954
1598946600000|2020-09-01 07:50:00|4450|4448|4443|4442|4450|4449|4439|4436|17641
1598946900000|2020-09-01 07:55:00|4444|4443|4439|4438|4445|4443|4435|4432|34724
1598947200000|2020-09-01 08:00:00|4440|4439|4433|4431|4444|4441|4431|4429|22054
1598947500000|2020-09-01 08:05:00|4432|4430|4428|4426|4437|4436|4428|4425|13102
1598947800000|2020-09-01 08:10:00|4429|4425|4424|4422|4430|4429|4423|4421|6742
1598948100000|2020-09-01 08:15:00|4423|4421|4426|4424|4430|4427|4420|4417|25244
1598948400000|2020-09-01 08:20:00|4425|4423|4427|4425|4430|4428|4423|4421|7379
1598948700000|2020-09-01 08:25:00|4426|4424|4428|4426|4432|4431|4426|4424|11785
1598949000000|2020-09-01 08:30:00|4427|4425|4432|4430|4434|4432|4420|4418|16175
1598949300000|2020-09-01 08:35:00|4431|4429|4436|4434|4441|4438|4431|4429|31007
1598949600000|2020-09-01 08:40:00|4437|4435|4427|4425|4437|4436|4427|4424|6830
1598949900000|2020-09-01 08:45:00|4426|4424|4434|4432|4438|4436|4426|4424|12370
1598950200000|2020-09-01 08:50:00|4433|4433|4421|4418|4435|4433|4420|4418|21699
1598950500000|2020-09-01 08:55:00|4420|4417|4416|4414|4420|4419|4415|4413|13988
1598950800000|2020-09-01 09:00:00|4415|4413|4420|4419|4421|4420|4414|4411|22393
1598951100000|2020-09-01 09:05:00|4421|4418|4415|4412|4431|4428|4413|4412|36282
1598951400000|2020-09-01 09:10:00|4416|4413|4422|4419|4422|4420|4414|4412|17649
1598951700000|2020-09-01 09:15:00|4421|4420|4426|4424|4426|4424|4420|4418|7541
1598952000000|2020-09-01 09:20:00|4427|4425|4424|4422|4428|4426|4423|4421|4732
1598952300000|2020-09-01 09:25:00|4425|4423|4427|4425|4427|4426|4424|4422|5486
1598952600000|2020-09-01 09:30:00|4426|4426|4422|4420|4426|4426|4422|4420|9871
1598952900000|2020-09-01 09:35:00|4423|4421|4420|4418|4425|4424|4419|4417|9901
1598953200000|2020-09-01 09:40:00|4419|4417|4416|4414|4419|4418|4416|4414|4666
1598953500000|2020-09-01 09:45:00|4417|4415|4417|4415|4418|4417|4412|4411|10274
1598953800000|2020-09-01 09:50:00|4416|4414|4409|4407|4416|4414|4409|4407|6380
1598954100000|2020-09-01 09:55:00|4410|4408|4410|4408|4414|4413|4409|4408|14482
1598954400000|2020-09-01 10:00:00|4409|4407|4410|4408|4411|4409|4406|4405|9982
1598954700000|2020-09-01 10:05:00|4411|4407|4411|4409|4412|4410|4408|4406|6088
1598955000000|2020-09-01 10:10:00|4412|4410|4410|4408|4413|4411|4409|4407|17696
1598955300000|2020-09-01 10:15:00|4411|4409|4412|4410|4414|4412|4410|4409|7566
1598955600000|2020-09-01 10:20:00|4413|4411|4415|4412|4415|4412|4408|4406|10929
1598955900000|2020-09-01 10:25:00|4416|4413|4422|4419|4423|4422|4414|4412|6802
1598956200000|2020-09-01 10:30:00|4423|4420|4424|4422|4424|4422|4420|4419|5563
1598956500000|2020-09-01 10:35:00|4425|4423|4423|4421|4426|4424|4421|4419|5854
1598956800000|2020-09-01 10:40:00|4422|4422|4425|4423|4428|4426|4422|4421|8312
1598957100000|2020-09-01 10:45:00|4426|4422|4425|4423|4426|4424|4423|4421|5791
1598957400000|2020-09-01 10:50:00|4426|4424|4428|4426|4428|4427|4425|4424|4336
1598957700000|2020-09-01 10:55:00|4429|4427|4431|4430|4434|4433|4429|4427|5320
1598958000000|2020-09-01 11:00:00|4430|4429|4426|4424|4430|4429|4426|4424|3713
1598958300000|2020-09-01 11:05:00|4427|4425|4427|4425|4428|4426|4424|4423|2514
1598958600000|2020-09-01 11:10:00|4426|4424|4428|4425|4428|4426|4426|4424|2845
1598958900000|2020-09-01 11:15:00|4427|4426|4424|4422|4428|4427|4422|4420|4585
1598959200000|2020-09-01 11:20:00|4425|4423|4424|4422|4425|4424|4422|4420|5642
1598959500000|2020-09-01 11:25:00|4425|4423|4428|4426|4428|4426|4423|4422|5275
1598959800000|2020-09-01 11:30:00|4427|4425|4425|4423|4427|4425|4424|4422|4906
1598960100000|2020-09-01 11:35:00|4426|4424|4424|4422|4426|4425|4422|4420|5840
1598960400000|2020-09-01 11:40:00|4423|4423|4425|4424|4427|4425|4423|4421|92269
1598960700000|2020-09-01 11:45:00|4426|4423|4428|4426|4428|4427|4424|4423|4235
1598961000000|2020-09-01 11:50:00|4429|4427|4429|4427|4429|4427|4428|4426|2821
1598961300000|2020-09-01 11:55:00|4428|4426|4433|4431|4433|4431|4428|4426|4685
1598961600000|2020-09-01 12:00:00|4432|4430|4434|4432|4435|4433|4430|4429|8206
1598961900000|2020-09-01 12:05:00|4433|4431|4433|4431|4434|4432|4430|4429|3919
1598962200000|2020-09-01 12:10:00|4434|4432|4432|4430|4434|4433|4431|4430|52421
1598962500000|2020-09-01 12:15:00|4431|4429|4425|4424|4431|4429|4425|4424|9315
1598962800000|2020-09-01 12:20:00|4424|4423|4426|4424|4427|4426|4422|4421|17211
1598963100000|2020-09-01 12:25:00|4425|4423|4426|4425|4427|4426|4424|4423|5634
1598963400000|2020-09-01 12:30:00|4427|4424|4422|4420|4427|4425|4422|4420|3403
1598963700000|2020-09-01 12:35:00|4423|4421|4425|4423|4425|4423|4422|4421|2682
1598964000000|2020-09-01 12:40:00|4424|4422|4424|4423|4426|4425|4423|4422|6418
1598964300000|2020-09-01 12:45:00|4423|4422|4432|4430|4432|4430|4423|4421|9456
1598964600000|2020-09-01 12:50:00|4431|4431|4428|4427|4432|4431|4426|4424|26699
1598964900000|2020-09-01 12:55:00|4429|4426|4421|4419|4429|4427|4420|4418|13813
1598965200000|2020-09-01 13:00:00|4420|4418|4402|4399|4421|4418|4400|4398|23973
1598965500000|2020-09-01 13:05:00|4401|4398|4391|4389|4401|4399|4388|4386|40722
1598965800000|2020-09-01 13:10:00|4390|4388|4394|4393|4394|4393|4382|4380|14836
1598966100000|2020-09-01 13:15:00|4395|4394|4393|4391|4395|4394|4385|4383|14732
1598966400000|2020-09-01 13:20:00|4392|4390|4398|4396|4399|4397|4388|4386|13466
1598966700000|2020-09-01 13:25:00|4397|4397|4397|4396|4398|4397|4394|4392|10354
1598967000000|2020-09-01 13:30:00|4396|4395|4384|4382|4396|4395|4382|4380|30165
1598967300000|2020-09-01 13:35:00|4383|4381|4381|4380|4394|4391|4379|4377|14846
1598967600000|2020-09-01 13:40:00|4382|4379|4382|4380|4385|4383|4376|4374|21826
1598967900000|2020-09-01 13:45:00|4383|4381|4388|4386|4389|4386|4379|4377|22264
1598968200000|2020-09-01 13:50:00|4387|4385|4385|4383|4391|4389|4381|4380|13055
1598968500000|2020-09-01 13:55:00|4384|4382|4385|4383|4385|4384|4377|4376|39482
1598968800000|2020-09-01 14:00:00|4384|4382|4390|4389|4392|4390|4381|4380|49360
1598969100000|2020-09-01 14:05:00|4389|4388|4383|4381|4390|4388|4383|4381|12138
1598969400000|2020-09-01 14:10:00|4382|4380|4379|4377|4385|4383|4378|4376|12774
1598969700000|2020-09-01 14:15:00|4380|4378|4384|4382|4385|4383|4376|4374|18924
1598970000000|2020-09-01 14:20:00|4385|4383|4394|4392|4395|4394|4384|4383|231422
1598970300000|2020-09-01 14:25:00|4395|4393|4400|4398|4401|4399|4394|4393|16719
1598970600000|2020-09-01 14:30:00|4399|4397|4399|4397|4402|4401|4397|4396|11657
1598970900000|2020-09-01 14:35:00|4398|4396|4402|4401|4404|4402|4396|4395|30830
1598971200000|2020-09-01 14:40:00|4403|4402|4405|4404|4407|4406|4403|4402|36976
1598971500000|2020-09-01 14:45:00|4406|4405|4404|4403|4412|4411|4404|4403|24601
1598971800000|2020-09-01 14:50:00|4403|4402|4407|4405|4413|4412|4403|4402|31652
1598972100000|2020-09-01 14:55:00|4408|4406|4401|4399|4409|4408|4400|4399|25214
1598972400000|2020-09-01 15:00:00|4400|4400|4403|4402|4405|4404|4398|4396|47727
1598972700000|2020-09-01 15:05:00|4404|4403|4401|4400|4404|4403|4399|4398|39267
1598973000000|2020-09-01 15:10:00|4400|4399|4405|4404|4407|4406|4400|4399|36558
1598973300000|2020-09-01 15:15:00|4404|4403|4412|4411|4414|4413|4404|4403|26226
1598973600000|2020-09-01 15:20:00|4411|4410|4412|4410|4415|4414|4408|4407|37400
1598973900000|2020-09-01 15:25:00|4411|4411|4415|4412|4419|4418|4411|4411|66751
1599030000000|2020-09-02 07:00:00|4449|4436|4451|4448|4453|4448|4432|4429|19982
1599030300000|2020-09-02 07:05:00|4452|4449|4476|4472|4480|4477|4450|4448|41994
1599030600000|2020-09-02 07:10:00|4477|4473|4463|4461|4480|4477|4458|4455|72067
1599030900000|2020-09-02 07:15:00|4464|4462|4478|4476|4482|4480|4464|4462|13150
1599031200000|2020-09-02 07:20:00|4479|4477|4484|4481|4492|4488|4477|4475|9076
1599031500000|2020-09-02 07:25:00|4483|4480|4489|4485|4490|4488|4479|4477|14914
1599031800000|2020-09-02 07:30:00|4490|4486|4489|4487|4497|4494|4483|4482|32762
1599032100000|2020-09-02 07:35:00|4490|4488|4491|4490|4495|4493|4487|4485|14943
1599032400000|2020-09-02 07:40:00|4492|4491|4500|4498|4502|4501|4492|4491|17006
1599032700000|2020-09-02 07:45:00|4501|4499|4493|4491|4501|4499|4491|4489|37320
1599033000000|2020-09-02 07:50:00|4494|4492|4498|4495|4503|4502|4493|4492|17807
1599033300000|2020-09-02 07:55:00|4499|4496|4495|4493|4503|4500|4495|4493|8552
1599033600000|2020-09-02 08:00:00|4494|4494|4498|4496|4500|4498|4494|4493|11275
1599033900000|2020-09-02 08:05:00|4499|4497|4505|4503|4510|4508|4499|4497|24413
1599034200000|2020-09-02 08:10:00|4506|4504|4506|4504|4510|4509|4503|4501|11022
1599034500000|2020-09-02 08:15:00|4505|4503|4515|4513|4515|4513|4505|4503|6351
1599034800000|2020-09-02 08:20:00|4514|4514|4519|4517|4523|4521|4514|4513|9315
1599035100000|2020-09-02 08:25:00|4520|4518|4511|4509|4522|4520|4511|4508|5412
1599035400000|2020-09-02 08:30:00|4512|4510|4518|4516|4520|4519|4509|4507|16244
1599035700000|2020-09-02 08:35:00|4519|4517|4520|4518|4522|4520|4515|4514|12082
1599036000000|2020-09-02 08:40:00|4521|4519|4519|4516|4522|4520|4517|4516|9658
1599036300000|2020-09-02 08:45:00|4520|4517|4517|4515|4530|4528|4516|4514|12130
1599036600000|2020-09-02 08:50:00|4518|4516|4523|4521|4526|4524|4516|4515|9444
1599036900000|2020-09-02 08:55:00|4524|4522|4522|4520|4525|4523|4517|4515|7399
1599037200000|2020-09-02 09:00:00|4521|4521|4518|4516|4524|4522|4518|4516|4988
1599037500000|2020-09-02 09:05:00|4517|4515|4528|4526|4528|4526|4517|4515|13034
1599037800000|2020-09-02 09:10:00|4529|4527|4528|4526|4530|4528|4527|4525|8873
1599038100000|2020-09-02 09:15:00|4529|4527|4533|4531|4533|4532|4528|4527|7610
1599038400000|2020-09-02 09:20:00|4534|4532|4531|4529|4536|4534|4530|4528|13837
1599038700000|2020-09-02 09:25:00|4532|4530|4535|4533|4536|4534|4532|4530|4707
1599039000000|2020-09-02 09:30:00|4536|4534|4528|4526|4536|4534|4527|4526|6058
1599039300000|2020-09-02 09:35:00|4529|4527|4527|4526|4529|4528|4522|4521|49218
1599039600000|2020-09-02 09:40:00|4526|4525|4516|4514|4529|4527|4515|4513|4938
1599039900000|2020-09-02 09:45:00|4515|4513|4517|4515|4517|4515|4511|4510|6719
1599040200000|2020-09-02 09:50:00|4518|4516|4520|4518|4521|4519|4517|4515|5005
1599040500000|2020-09-02 09:55:00|4521|4519|4525|4523|4527|4525|4520|4519|17914
1599040800000|2020-09-02 10:00:00|4524|4522|4529|4528|4530|4529|4524|4522|27668
1599041100000|2020-09-02 10:05:00|4530|4527|4528|4526|4532|4530|4527|4525|15125
1599041400000|2020-09-02 10:10:00|4527|4525|4520|4518|4527|4525|4520|4518|5982
1599041700000|2020-09-02 10:15:00|4521|4519|4528|4527|4528|4527|4521|4518|13312
1599042000000|2020-09-02 10:20:00|4527|4526|4531|4529|4531|4529|4527|4525|2808
1599042300000|2020-09-02 10:25:00|4532|4530|4529|4527|4532|4530|4528|4526|15174
1599042600000|2020-09-02 10:30:00|4528|4526|4525|4523|4529|4527|4525|4523|4793
1599042900000|2020-09-02 10:35:00|4524|4522|4520|4518|4524|4522|4519|4518|3273
1599043200000|2020-09-02 10:40:00|4519|4519|4518|4516|4523|4521|4517|4515|4707
1599043500000|2020-09-02 10:45:00|4519|4517|4516|4514|4521|4518|4515|4514|9835
1599043800000|2020-09-02 10:50:00|4517|4515|4511|4509|4518|4516|4511|4509|2007
1599044100000|2020-09-02 10:55:00|4510|4508|4512|4510|4513|4511|4510|4508|5203
1599044400000|2020-09-02 11:00:00|4511|4509|4510|4508|4511|4509|4507|4506|159780
1599044700000|2020-09-02 11:05:00|4509|4507|4502|4500|4509|4507|4502|4500|7911
1599045000000|2020-09-02 11:10:00|4503|4501|4502|4500|4504|4503|4501|4500|4886
1599045300000|2020-09-02 11:15:00|4503|4501|4502|4500|4504|4502|4500|4499|6862
1599045600000|2020-09-02 11:20:00|4503|4501|4509|4507|4509|4507|4501|4500|2656
1599045900000|2020-09-02 11:25:00|4508|4508|4510|4508|4511|4509|4506|4504|4053
1599046200000|2020-09-02 11:30:00|4511|4509|4513|4511|4515|4513|4511|4509|6039
1599046500000|2020-09-02 11:35:00|4514|4512|4515|4513|4515|4513|4510|4509|113808
1599046800000|2020-09-02 11:40:00|4514|4512|4516|4514|4517|4515|4513|4512|1986
1599047100000|2020-09-02 11:45:00|4515|4513|4513|4511|4516|4514|4512|4511|1584
1599047400000|2020-09-02 11:50:00|4512|4510|4514|4512|4514|4513|4511|4510|3932
1599047700000|2020-09-02 11:55:00|4513|4511|4514|4512|4514|4512|4511|4510|1972
1599048000000|2020-09-02 12:00:00|4513|4513|4514|4512|4516|4515|4513|4512|4032
1599048300000|2020-09-02 12:05:00|4513|4513|4516|4514|4516|4514|4512|4510|2172
1599048600000|2020-09-02 12:10:00|4515|4513|4517|4515|4517|4515|4512|4511|9230
1599048900000|2020-09-02 12:15:00|4515|4514|4514|4512|4517|4515|4512|4511|6214
1599049200000|2020-09-02 12:20:00|4513|4513|4517|4515|4518|4517|4513|4513|1425
1599049500000|2020-09-02 12:25:00|4516|4514|4513|4511|4517|4515|4512|4511|4255
1599049800000|2020-09-02 12:30:00|4514|4512|4511|4510|4515|4513|4509|4508|3302
1599050100000|2020-09-02 12:35:00|4512|4509|4510|4508|4512|4510|4508|4507|7414
1599050400000|2020-09-02 12:40:00|4509|4509|4507|4505|4510|4509|4506|4505|6773
1599050700000|2020-09-02 12:45:00|4508|4506|4507|4505|4508|4506|4504|4502|5096
1599051000000|2020-09-02 12:50:00|4506|4506|4504|4502|4507|4506|4503|4502|4873
1599051300000|2020-09-02 12:55:00|4503|4503|4505|4503|4508|4506|4503|4503|8271
1599051600000|2020-09-02 13:00:00|4506|4504|4503|4502|4506|4504|4499|4498|15127
1599051900000|2020-09-02 13:05:00|4504|4503|4511|4509|4511|4509|4504|4503|3155
1599052200000|2020-09-02 13:10:00|4510|4510|4510|4508|4510|4510|4507|4506|9634
1599052500000|2020-09-02 13:15:00|4509|4507|4506|4504|4509|4507|4505|4503|5120
1599052800000|2020-09-02 13:20:00|4505|4505|4510|4508|4510|4509|4505|4505|4123
1599053100000|2020-09-02 13:25:00|4511|4509|4511|4509|4511|4510|4509|4508|11951
1599053400000|2020-09-02 13:30:00|4510|4508|4512|4510|4513|4512|4509|4508|14870
1599053700000|2020-09-02 13:35:00|4513|4511|4528|4526|4528|4526|4513|4511|11061
1599054000000|2020-09-02 13:40:00|4529|4527|4529|4528|4532|4530|4524|4522|10632
1599054300000|2020-09-02 13:45:00|4530|4529|4540|4539|4541|4539|4529|4528|24569
1599054600000|2020-09-02 13:50:00|4539|4538|4542|4540|4542|4540|4529|4528|18963
1599054900000|2020-09-02 13:55:00|4541|4539|4532|4530|4543|4541|4530|4528|10119
1599055200000|2020-09-02 14:00:00|4531|4529|4533|4531|4533|4532|4529|4528|6166
1599055500000|2020-09-02 14:05:00|4534|4532|4527|4526|4534|4532|4524|4522|7442
1599055800000|2020-09-02 14:10:00|4528|4525|4529|4527|4531|4529|4525|4524|9311
1599056100000|2020-09-02 14:15:00|4528|4526|4530|4529|4534|4532|4527|4526|10068
1599056400000|2020-09-02 14:20:00|4531|4528|4527|4526|4532|4530|4527|4526|13505
1599056700000|2020-09-02 14:25:00|4526|4525|4530|4529|4530|4529|4523|4521|13968
1599057000000|2020-09-02 14:30:00|4529|4528|4535|4533|4535|4534|4528|4527|6033
1599057300000|2020-09-02 14:35:00|4534|4534|4536|4535|4537|4536|4533|4532|11912
1599057600000|2020-09-02 14:40:00|4537|4536|4535|4533|4538|4537|4530|4529|10591
1599057900000|2020-09-02 14:45:00|4534|4532|4540|4539|4541|4539|4532|4531|16418
1599058200000|2020-09-02 14:50:00|4539|4538|4540|4538|4541|4540|4538|4537|9405
1599058500000|2020-09-02 14:55:00|4541|4539|4534|4533|4541|4539|4533|4532|23862
1599058800000|2020-09-02 15:00:00|4533|4532|4539|4537|4539|4538|4531|4529|18573
1599059100000|2020-09-02 15:05:00|4538|4536|4537|4535|4539|4538|4534|4532|14784
1599059400000|2020-09-02 15:10:00|4538|4536|4538|4537|4538|4537|4536|4534|13225
1599059700000|2020-09-02 15:15:00|4537|4536|4538|4537|4540|4539|4534|4533|265228
1599060000000|2020-09-02 15:20:00|4539|4536|4530|4529|4539|4537|4530|4528|139763
1599060300000|2020-09-02 15:25:00|4529|4528|4535|4532|4539|4537|4528|4527|53245
1599116400000|2020-09-03 07:00:00|4550|4544|4587|4582|4589|4586|4550|4544|29283
1599116700000|2020-09-03 07:05:00|4586|4579|4574|4572|4594|4591|4571|4569|20597
1599117000000|2020-09-03 07:10:00|4573|4571|4575|4574|4580|4578|4568|4566|20422
1599117300000|2020-09-03 07:15:00|4576|4575|4564|4562|4581|4579|4563|4560|15078
1599117600000|2020-09-03 07:20:00|4565|4561|4580|4578|4587|4585|4564|4561|8727
1599117900000|2020-09-03 07:25:00|4581|4579|4580|4578|4586|4584|4576|4573|6245
1599118200000|2020-09-03 07:30:00|4581|4579|4574|4571|4582|4581|4570|4568|6070
1599118500000|2020-09-03 07:35:00|4573|4572|4576|4573|4579|4577|4572|4570|7407
1599118800000|2020-09-03 07:40:00|4577|4574|4578|4576|4584|4582|4576|4573|22781
1599119100000|2020-09-03 07:45:00|4579|4577|4577|4575|4580|4578|4574|4573|11012
1599119400000|2020-09-03 07:50:00|4576|4574|4573|4571|4579|4577|4573|4571|11839
1599119700000|2020-09-03 07:55:00|4572|4572|4556|4554|4573|4572|4556|4554|12103
1599120000000|2020-09-03 08:00:00|4557|4555|4559|4556|4560|4558|4554|4552|5410
1599120300000|2020-09-03 08:05:00|4558|4555|4561|4558|4564|4563|4556|4554|3600
1599120600000|2020-09-03 08:10:00|4562|4559|4569|4567|4570|4567|4559|4557|4239
1599120900000|2020-09-03 08:15:00|4568|4566|4574|4571|4577|4575|4567|4565|4978
1599121200000|2020-09-03 08:20:00|4573|4572|4575|4573|4578|4576|4572|4570|6563
1599121500000|2020-09-03 08:25:00|4576|4574|4582|4579|4583|4581|4575|4573|16511
1599121800000|2020-09-03 08:30:00|4581|4580|4580|4577|4584|4582|4579|4577|9030
1599122100000|2020-09-03 08:35:00|4579|4578|4572|4570|4580|4579|4572|4569|11175
1599122400000|2020-09-03 08:40:00|4573|4571|4575|4573|4577|4576|4573|4571|9713
1599122700000|2020-09-03 08:45:00|4574|4572|4577|4576|4579|4578|4574|4572|3868
1599123000000|2020-09-03 08:50:00|4578|4577|4579|4577|4582|4581|4577|4576|13436
1599123300000|2020-09-03 08:55:00|4578|4576|4570|4567|4579|4577|4570|4567|7051
1599123600000|2020-09-03 09:00:00|4569|4566|4569|4567|4569|4568|4564|4562|5059
1599123900000|2020-09-03 09:05:00|4570|4568|4566|4564|4575|4574|4566|4564|8674
1599124200000|2020-09-03 09:10:00|4567|4565|4571|4569|4572|4569|4567|4564|2702
1599124500000|2020-09-03 09:15:00|4570|4568|4576|4574|4579|4577|4570|4568|3497
1599124800000|2020-09-03 09:20:00|4575|4573|4574|4573|4576|4574|4571|4570|2799
1599125100000|2020-09-03 09:25:00|4575|4574|4575|4573|4575|4574|4570|4568|14689
1599125400000|2020-09-03 09:30:00|4574|4572|4573|4572|4576|4573|4571|4569|8642
1599125700000|2020-09-03 09:35:00|4572|4571|4575|4573|4576|4574|4571|4570|8677
1599126000000|2020-09-03 09:40:00|4574|4572|4572|4570|4575|4572|4570|4568|10399
1599126300000|2020-09-03 09:45:00|4571|4569|4571|4569|4573|4571|4569|4568|9032
1599126600000|2020-09-03 09:50:00|4572|4570|4578|4576|4578|4576|4572|4570|3685
1599126900000|2020-09-03 09:55:00|4579|4577|4570|4568|4579|4577|4570|4568|7229
1599127200000|2020-09-03 10:00:00|4571|4569|4572|4570|4573|4571|4570|4568|4883
1599127500000|2020-09-03 10:05:00|4573|4571|4574|4572|4576|4574|4571|4569|1188
1599127800000|2020-09-03 10:10:00|4575|4573|4577|4575|4578|4577|4575|4573|1632
1599128100000|2020-09-03 10:15:00|4578|4576|4579|4577|4581|4579|4577|4575|3614
1599128400000|2020-09-03 10:20:00|4578|4576|4581|4579|4582|4579|4578|4576|2940
1599128700000|2020-09-03 10:25:00|4582|4580|4587|4585|4589|4587|4581|4580|6026
1599129000000|2020-09-03 10:30:00|4586|4586|4585|4584|4588|4587|4584|4582|7114
1599129300000|2020-09-03 10:35:00|4586|4585|4588|4586|4590|4588|4586|4584|3644
1599129600000|2020-09-03 10:40:00|4587|4587|4585|4584|4590|4588|4584|4583|7005
1599129900000|2020-09-03 10:45:00|4586|4583|4576|4575|4586|4585|4576|4574|13620
1599130200000|2020-09-03 10:50:00|4577|4576|4571|4570|4577|4576|4570|4568|9150
1599130500000|2020-09-03 10:55:00|4572|4571|4573|4571|4576|4575|4571|4570|9596
1599130800000|2020-09-03 11:00:00|4575|4572|4580|4578|4580|4578|4572|4571|12633
1599131100000|2020-09-03 11:05:00|4581|4579|4580|4578|4583|4581|4580|4578|2367
1599131400000|2020-09-03 11:10:00|4579|4579|4583|4581|4583|4581|4579|4577|4125
1599131700000|2020-09-03 11:15:00|4582|4580|4572|4570|4582|4581|4572|4570|817
1599132000000|2020-09-03 11:20:00|4571|4571|4566|4564|4572|4571|4565|4564|4108
1599132300000|2020-09-03 11:25:00|4567|4565|4563|4560|4568|4567|4559|4558|10075
1599132600000|2020-09-03 11:30:00|4562|4559|4556|4554|4562|4559|4556|4553|3823
1599132900000|2020-09-03 11:35:00|4555|4553|4561|4559|4561|4559|4555|4553|4111
1599133200000|2020-09-03 11:40:00|4560|4560|4566|4564|4567|4565|4560|4559|4462
1599133500000|2020-09-03 11:45:00|4565|4563|4570|4568|4571|4569|4564|4563|5629
1599133800000|2020-09-03 11:50:00|4569|4567|4568|4567|4570|4567|4566|4564|7455
1599134100000|2020-09-03 11:55:00|4569|4568|4570|4569|4571|4569|4568|4566|2720
1599134400000|2020-09-03 12:00:00|4569|4568|4569|4568|4573|4571|4569|4567|9237
1599134700000|2020-09-03 12:05:00|4568|4567|4564|4562|4568|4567|4562|4561|4687
1599135000000|2020-09-03 12:10:00|4563|4563|4564|4562|4568|4567|4563|4562|5070
1599135300000|2020-09-03 12:15:00|4563|4563|4559|4557|4565|4564|4558|4557|4690
1599135600000|2020-09-03 12:20:00|4558|4556|4560|4558|4560|4559|4553|4551|5592
1599135900000|2020-09-03 12:25:00|4559|4557|4559|4556|4560|4559|4557|4555|3796
1599136200000|2020-09-03 12:30:00|4560|4557|4568|4566|4568|4566|4556|4554|33671
1599136500000|2020-09-03 12:35:00|4567|4567|4572|4570|4573|4571|4567|4564|17381
1599136800000|2020-09-03 12:40:00|4571|4569|4571|4569|4572|4571|4568|4566|23262
1599137100000|2020-09-03 12:45:00|4572|4570|4566|4564|4572|4571|4565|4564|3859
1599137400000|2020-09-03 12:50:00|4567|4565|4568|4566|4568|4566|4564|4562|7792
1599137700000|2020-09-03 12:55:00|4569|4567|4565|4563|4570|4568|4565|4563|5096
1599138000000|2020-09-03 13:00:00|4564|4562|4567|4566|4567|4566|4563|4561|6497
1599138300000|2020-09-03 13:05:00|4568|4567|4566|4564|4568|4567|4565|4563|7593
1599138600000|2020-09-03 13:10:00|4565|4565|4566|4564|4568|4566|4563|4562|15821
1599138900000|2020-09-03 13:15:00|4567|4565|4564|4562|4567|4566|4564|4562|4562
1599139200000|2020-09-03 13:20:00|4565|4563|4571|4569|4571|4569|4564|4562|18236
1599139500000|2020-09-03 13:25:00|4570|4570|4569|4568|4573|4572|4569|4567|8736
1599139800000|2020-09-03 13:30:00|4570|4567|4568|4566|4572|4571|4560|4557|25451
1599140100000|2020-09-03 13:35:00|4567|4565|4574|4572|4574|4573|4566|4564|7095
1599140400000|2020-09-03 13:40:00|4573|4571|4559|4557|4573|4571|4554|4552|12587
1599140700000|2020-09-03 13:45:00|4560|4558|4561|4559|4567|4566|4560|4557|14203
1599141000000|2020-09-03 13:50:00|4560|4558|4563|4560|4567|4566|4558|4556|19993
1599141300000|2020-09-03 13:55:00|4564|4561|4573|4571|4579|4577|4564|4560|11212
1599141600000|2020-09-03 14:00:00|4574|4572|4579|4577|4581|4580|4572|4570|15989
1599141900000|2020-09-03 14:05:00|4578|4576|4575|4573|4580|4578|4570|4567|16866
1599142200000|2020-09-03 14:10:00|4574|4572|4577|4575|4580|4578|4573|4571|18982
1599142500000|2020-09-03 14:15:00|4576|4574|4573|4572|4576|4574|4570|4569|18046
1599142800000|2020-09-03 14:20:00|4572|4571|4559|4557|4572|4571|4558|4557|40350
1599143100000|2020-09-03 14:25:00|4560|4558|4559|4558|4562|4560|4556|4554|26886
1599143400000|2020-09-03 14:30:00|4560|4559|4552|4551|4560|4559|4551|4550|25221
1599143700000|2020-09-03 14:35:00|4553|4552|4548|4546|4557|4555|4545|4543|12359
1599144000000|2020-09-03 14:40:00|4549|4547|4539|4537|4550|4548|4538|4536|19472
1599144300000|2020-09-03 14:45:00|4538|4536|4533|4531|4540|4539|4532|4530|21180
1599144600000|2020-09-03 14:50:00|4534|4532|4539|4536|4540|4539|4528|4526|23642
1599144900000|2020-09-03 14:55:00|4538|4535|4542|4540|4544|4543|4533|4531|23121
1599145200000|2020-09-03 15:00:00|4543|4541|4528|4527|4543|4542|4528|4527|19614
1599145500000|2020-09-03 15:05:00|4529|4528|4527|4525|4531|4529|4522|4520|22804
1599145800000|2020-09-03 15:10:00|4528|4526|4527|4525|4529|4526|4521|4520|18368
1599146100000|2020-09-03 15:15:00|4526|4524|4498|4496|4526|4524|4498|4496|21780
1599146400000|2020-09-03 15:20:00|4497|4495|4507|4505|4510|4509|4496|4495|44655
1599146700000|2020-09-03 15:25:00|4506|4504|4503|4501|4507|4505|4501|4498|36579
1599202800000|2020-09-04 07:00:00|4482|4478|4469|4467|4494|4484|4466|4462|32047
1599203100000|2020-09-04 07:05:00|4468|4466|4474|4472|4476|4473|4452|4449|42314
1599203400000|2020-09-04 07:10:00|4475|4473|4485|4483|4487|4484|4472|4470|26920
1599203700000|2020-09-04 07:15:00|4484|4484|4487|4484|4493|4490|4482|4480|18157
1599204000000|2020-09-04 07:20:00|4486|4485|4480|4478|4494|4492|4480|4477|19105
1599204300000|2020-09-04 07:25:00|4481|4477|4479|4476|4484|4481|4475|4473|8318
1599204600000|2020-09-04 07:30:00|4480|4477|4482|4479|4484|4481|4475|4472|12576
1599204900000|2020-09-04 07:35:00|4481|4478|4480|4478|4481|4479|4474|4472|6962
1599205200000|2020-09-04 07:40:00|4479|4477|4484|4481|4485|4482|4479|4477|9858
1599205500000|2020-09-04 07:45:00|4485|4482|4485|4483|4489|4487|4482|4480|10093
1599205800000|2020-09-04 07:50:00|4486|4484|4496|4494|4496|4495|4485|4483|4275
1599206100000|2020-09-04 07:55:00|4495|4493|4498|4496|4500|4498|4492|4490|5868
1599206400000|2020-09-04 08:00:00|4497|4495|4493|4492|4499|4498|4491|4490|21935
1599206700000|2020-09-04 08:05:00|4494|4493|4500|4498|4500|4498|4489|4488|6372
1599207000000|2020-09-04 08:10:00|4499|4497|4496|4495|4499|4498|4493|4491|7333
1599207300000|2020-09-04 08:15:00|4495|4494|4495|4494|4500|4498|4494|4492|32706
1599207600000|2020-09-04 08:20:00|4494|4493|4496|4495|4497|4495|4493|4492|7743
1599207900000|2020-09-04 08:25:00|4495|4494|4495|4493|4499|4498|4494|4493|28587
1599208200000|2020-09-04 08:30:00|4494|4494|4498|4496|4498|4497|4493|4492|12358
1599208500000|2020-09-04 08:35:00|4499|4497|4500|4498|4505|4503|4498|4497|13430
1599208800000|2020-09-04 08:40:00|4499|4497|4492|4489|4502|4501|4492|4489|3557
1599209100000|2020-09-04 08:45:00|4491|4490|4484|4482|4493|4492|4484|4482|8814
1599209400000|2020-09-04 08:50:00|4483|4483|4487|4485|4494|4492|4483|4482|5334
1599209700000|2020-09-04 08:55:00|4486|4484|4483|4481|4487|4486|4479|4478|10551
1599210000000|2020-09-04 09:00:00|4484|4483|4478|4476|4485|4483|4478|4476|5151
1599210300000|2020-09-04 09:05:00|4479|4477|4476|4474|4481|4480|4475|4474|4880
1599210600000|2020-09-04 09:10:00|4477|4475|4479|4476|4480|4479|4476|4474|8150
1599210900000|2020-09-04 09:15:00|4478|4477|4480|4479|4484|4482|4478|4476|11155
1599211200000|2020-09-04 09:20:00|4481|4480|4482|4480|4485|4484|4479|4477|8192
1599211500000|2020-09-04 09:25:00|4481|4481|4482|4480|4486|4484|4481|4480|8352
1599211800000|2020-09-04 09:30:00|4481|4479|4479|4477|4481|4479|4475|4474|13555
1599212100000|2020-09-04 09:35:00|4480|4478|4482|4480|4485|4483|4479|4477|8825
1599212400000|2020-09-04 09:40:00|4483|4481|4485|4484|4485|4484|4480|4479|3798
1599212700000|2020-09-04 09:45:00|4486|4485|4491|4490|4493|4491|4484|4483|15175
1599213000000|2020-09-04 09:50:00|4492|4491|4496|4495|4497|4496|4491|4489|7574
1599213300000|2020-09-04 09:55:00|4495|4494|4499|4497|4500|4499|4493|4491|7459
1599213600000|2020-09-04 10:00:00|4500|4498|4503|4501|4507|4506|4499|4497|109827
1599213900000|2020-09-04 10:05:00|4502|4500|4504|4502|4507|4505|4502|4500|8603
1599214200000|2020-09-04 10:10:00|4503|4501|4497|4496|4505|4504|4497|4496|11454
1599214500000|2020-09-04 10:15:00|4496|4495|4498|4497|4502|4500|4493|4492|12688
1599214800000|2020-09-04 10:20:00|4499|4496|4497|4495|4499|4498|4495|4493|6942
1599215100000|2020-09-04 10:25:00|4498|4496|4496|4494|4500|4499|4494|4493|3060
1599215400000|2020-09-04 10:30:00|4495|4493|4494|4492|4495|4495|4494|4492|2262
1599215700000|2020-09-04 10:35:00|4493|4493|4492|4490|4493|4493|4492|4490|3914
1599216000000|2020-09-04 10:40:00|4491|4489|4492|4490|4495|4493|4488|4486|8371
1599216300000|2020-09-04 10:45:00|4493|4491|4494|4492|4494|4493|4491|4489|3151
1599216600000|2020-09-04 10:50:00|4495|4493|4492|4491|4497|4495|4492|4491|1911
1599216900000|2020-09-04 10:55:00|4493|4492|4489|4487|4494|4493|4487|4486|4819
1599217200000|2020-09-04 11:00:00|4490|4488|4488|4487|4491|4489|4486|4485|4189
1599217500000|2020-09-04 11:05:00|4487|4486|4485|4484|4488|4487|4484|4483|5633
1599217800000|2020-09-04 11:10:00|4484|4483|4485|4483|4485|4484|4479|4478|5898
1599218100000|2020-09-04 11:15:00|4484|4482|4478|4477|4484|4483|4478|4477|89893
1599218400000|2020-09-04 11:20:00|4479|4478|4476|4475|4481|4480|4475|4472|16927
1599218700000|2020-09-04 11:25:00|4477|4476|4476|4475|4478|4476|4474|4473|5617
1599219000000|2020-09-04 11:30:00|4475|4474|4474|4472|4478|4476|4472|4471|4978
1599219300000|2020-09-04 11:35:00|4473|4473|4468|4467|4476|4475|4468|4467|6297
1599219600000|2020-09-04 11:40:00|4469|4468|4473|4471|4474|4473|4469|4467|7181
1599219900000|2020-09-04 11:45:00|4472|4472|4473|4472|4474|4473|4470|4469|6113
1599220200000|2020-09-04 11:50:00|4474|4473|4467|4466|4475|4474|4467|4466|11155
1599220500000|2020-09-04 11:55:00|4466|4465|4467|4465|4469|4468|4464|4463|12586
1599220800000|2020-09-04 12:00:00|4468|4466|4473|4472|4475|4473|4467|4466|4798
1599221100000|2020-09-04 12:05:00|4474|4471|4475|4473|4480|4478|4472|4471|15014
1599221400000|2020-09-04 12:10:00|4476|4474|4473|4472|4479|4478|4472|4470|6928
1599221700000|2020-09-04 12:15:00|4474|4473|4470|4468|4476|4474|4469|4468|3682
1599222000000|2020-09-04 12:20:00|4471|4469|4476|4474|4476|4475|4469|4467|7342
1599222300000|2020-09-04 12:25:00|4475|4473|4472|4469|4475|4473|4471|4469|6393
1599222600000|2020-09-04 12:30:00|4471|4470|4475|4473|4480|4478|4468|4466|17829
1599222900000|2020-09-04 12:35:00|4474|4472|4474|4472|4478|4476|4469|4468|55677
1599223200000|2020-09-04 12:40:00|4475|4473|4486|4485|4487|4485|4475|4473|47349
1599223500000|2020-09-04 12:45:00|4487|4484|4489|4487|4493|4492|4486|4484|9200
1599223800000|2020-09-04 12:50:00|4488|4486|4491|4489|4491|4490|4485|4484|6592
1599224100000|2020-09-04 12:55:00|4490|4488|4490|4488|4493|4491|4488|4486|9435
1599224400000|2020-09-04 13:00:00|4491|4489|4500|4499|4501|4499|4489|4487|11886
1599224700000|2020-09-04 13:05:00|4501|4498|4488|4486|4501|4500|4488|4486|12282
1599225000000|2020-09-04 13:10:00|4489|4487|4493|4491|4493|4492|4486|4484|13838
1599225300000|2020-09-04 13:15:00|4494|4492|4492|4490|4494|4493|4490|4488|5118
1599225600000|2020-09-04 13:20:00|4493|4491|4493|4491|4496|4494|4492|4490|7342
1599225900000|2020-09-04 13:25:00|4492|4492|4490|4489|4493|4492|4489|4487|25598
1599226200000|2020-09-04 13:30:00|4489|4488|4491|4489|4497|4495|4488|4486|49693
1599226500000|2020-09-04 13:35:00|4490|4488|4491|4489|4501|4499|4489|4487|43434
1599226800000|2020-09-04 13:40:00|4492|4490|4501|4499|4504|4502|4491|4489|26545
1599227100000|2020-09-04 13:45:00|4502|4500|4492|4490|4502|4500|4491|4490|34600
1599227400000|2020-09-04 13:50:00|4493|4491|4484|4482|4497|4496|4481|4479|29723
1599227700000|2020-09-04 13:55:00|4483|4483|4491|4490|4495|4493|4483|4482|169231
1599228000000|2020-09-04 14:00:00|4490|4489|4497|4495|4498|4496|4486|4485|36150
1599228300000|2020-09-04 14:05:00|4496|4494|4489|4487|4496|4495|4487|4486|16622
1599228600000|2020-09-04 14:10:00|4488|4486|4469|4468|4488|4487|4469|4467|34631
1599228900000|2020-09-04 14:15:00|4470|4469|4455|4454|4472|4470|4455|4453|59855
1599229200000|2020-09-04 14:20:00|4456|4455|4465|4462|4471|4469|4454|4453|29477
1599229500000|2020-09-04 14:25:00|4466|4463|4444|4442|4469|4467|4444|4441|41892
1599229800000|2020-09-04 14:30:00|4445|4443|4444|4443|4448|4447|4439|4437|30791
1599230100000|2020-09-04 14:35:00|4445|4442|4433|4432|4447|4445|4424|4422|37057
1599230400000|2020-09-04 14:40:00|4434|4431|4413|4411|4435|4434|4409|4407|36138
1599230700000|2020-09-04 14:45:00|4414|4412|4438|4436|4440|4438|4414|4412|45177
1599231000000|2020-09-04 14:50:00|4437|4437|4434|4432|4440|4439|4425|4423|45758
1599231300000|2020-09-04 14:55:00|4433|4431|4427|4425|4433|4432|4425|4423|28723
1599231600000|2020-09-04 15:00:00|4428|4424|4429|4427|4432|4431|4415|4412|36125
1599231900000|2020-09-04 15:05:00|4428|4426|4415|4412|4430|4428|4413|4411|24467
1599232200000|2020-09-04 15:10:00|4414|4413|4420|4418|4421|4419|4406|4404|39459
1599232500000|2020-09-04 15:15:00|4419|4417|4418|4416|4419|4418|4406|4404|30522
1599232800000|2020-09-04 15:20:00|4419|4417|4418|4416|4423|4422|4415|4413|27878
1599233100000|2020-09-04 15:25:00|4417|4415|4420|4417|4422|4419|4404|4403|41843
1599462000000|2020-09-07 07:00:00|4443|4430|4448|4444|4450|4446|4426|4421|33416
1599462300000|2020-09-07 07:05:00|4447|4443|4458|4455|4469|4467|4443|4439|10277
1599462600000|2020-09-07 07:10:00|4459|4456|4458|4455|4465|4462|4453|4450|19510
1599462900000|2020-09-07 07:15:00|4457|4454|4445|4443|4458|4456|4439|4437|6368
1599463200000|2020-09-07 07:20:00|4444|4442|4455|4452|4460|4457|4443|4440|11516
1599463500000|2020-09-07 07:25:00|4454|4451|4451|4448|4459|4457|4447|4444|2248
1599463800000|2020-09-07 07:30:00|4452|4449|4452|4449|4466|4463|4449|4446|4329
1599464100000|2020-09-07 07:35:00|4451|4448|4453|4450|4454|4451|4447|4444|2964
1599464400000|2020-09-07 07:40:00|4452|4451|4448|4446|4454|4451|4444|4441|6697
1599464700000|2020-09-07 07:45:00|4449|4447|4447|4445|4453|4451|4446|4443|2974
1599465000000|2020-09-07 07:50:00|4448|4446|4455|4453|4456|4454|4445|4442|5977
1599465300000|2020-09-07 07:55:00|4456|4454|4454|4452|4456|4455|4447|4446|7187
1599465600000|2020-09-07 08:00:00|4455|4453|4457|4454|4459|4458|4451|4449|4135
1599465900000|2020-09-07 08:05:00|4456|4455|4457|4455|4465|4462|4456|4454|4176
1599466200000|2020-09-07 08:10:00|4456|4454|4452|4450|4457|4455|4450|4449|1025
1599466500000|2020-09-07 08:15:00|4451|4449|4449|4447|4451|4449|4447|4445|1755
1599466800000|2020-09-07 08:20:00|4448|4446|4452|4450|4453|4451|4448|4446|4054
1599467100000|2020-09-07 08:25:00|4453|4451|4455|4453|4458|4456|4451|4449|6327
1599467400000|2020-09-07 08:30:00|4456|4454|4452|4450|4458|4456|4452|4450|4471
1599467700000|2020-09-07 08:35:00|4453|4451|4464|4462|4464|4463|4453|4450|6270
1599468000000|2020-09-07 08:40:00|4465|4461|4462|4460|4465|4464|4459|4458|3465
1599468300000|2020-09-07 08:45:00|4461|4459|4470|4468|4470|4468|4459|4458|3009
1599468600000|2020-09-07 08:50:00|4471|4469|4463|4461|4473|4472|4462|4460|16020
1599468900000|2020-09-07 08:55:00|4464|4460|4455|4453|4464|4463|4455|4453|4367
1599469200000|2020-09-07 09:00:00|4454|4452|4456|4454|4456|4455|4454|4452|4054
1599469500000|2020-09-07 09:05:00|4455|4453|4458|4457|4461|4459|4454|4452|6349
1599469800000|2020-09-07 09:10:00|4459|4458|4464|4462|4464|4463|4459|4457|3713
1599470100000|2020-09-07 09:15:00|4465|4463|4465|4464|4468|4466|4464|4462|6112
1599470400000|2020-09-07 09:20:00|4464|4463|4462|4459|4465|4464|4461|4459|4136
1599470700000|2020-09-07 09:25:00|4461|4460|4460|4458|4463|4461|4457|4455|3541
1599471000000|2020-09-07 09:30:00|4461|4459|4465|4463|4465|4464|4461|4459|2160
1599471300000|2020-09-07 09:35:00|4464|4462|4465|4463|4466|4464|4463|4461|1699
1599471600000|2020-09-07 09:40:00|4466|4464|4465|4463|4469|4467|4463|4461|1669
1599471900000|2020-09-07 09:45:00|4466|4464|4460|4458|4466|4465|4460|4458|2101
1599472200000|2020-09-07 09:50:00|4461|4459|4463|4460|4463|4462|4460|4458|3989
1599472500000|2020-09-07 09:55:00|4462|4461|4457|4454|4463|4461|4456|4454|4213
1599472800000|2020-09-07 10:00:00|4456|4453|4455|4453|4457|4455|4452|4451|5830
1599473100000|2020-09-07 10:05:00|4456|4454|4456|4454|4456|4454|4454|4452|1757
1599473400000|2020-09-07 10:10:00|4457|4455|4460|4458|4461|4460|4457|4455|9405
1599473700000|2020-09-07 10:15:00|4461|4459|4469|4467|4469|4467|4460|4458|57878
1599474000000|2020-09-07 10:20:00|4470|4468|4470|4469|4472|4470|4469|4468|5214
1599474300000|2020-09-07 10:25:00|4471|4470|4473|4471|4473|4472|4469|4467|4333
1599474600000|2020-09-07 10:30:00|4474|4472|4480|4479|4481|4480|4474|4472|9404
1599474900000|2020-09-07 10:35:00|4481|4480|4481|4479|4486|4485|4481|4479|12095
1599475200000|2020-09-07 10:40:00|4482|4478|4483|4481|4483|4482|4481|4478|6244
1599475500000|2020-09-07 10:45:00|4484|4482|4486|4484|4487|4486|4482|4480|14348
1599475800000|2020-09-07 10:50:00|4487|4485|4484|4482|4490|4488|4483|4482|6773
1599476100000|2020-09-07 10:55:00|4485|4483|4480|4478|4485|4484|4479|4477|9325
1599476400000|2020-09-07 11:00:00|4481|4480|4482|4481|4486|4484|4481|4480|7105
1599476700000|2020-09-07 11:05:00|4483|4482|4487|4484|4488|4486|4482|4481|2579
1599477000000|2020-09-07 11:10:00|4488|4485|4492|4490|4492|4490|4488|4485|1729
1599477300000|2020-09-07 11:15:00|4493|4491|4490|4489|4494|4493|4490|4489|5289
1599477600000|2020-09-07 11:20:00|4491|4490|4492|4491|4496|4494|4491|4490|9089
1599477900000|2020-09-07 11:25:00|4493|4492|4496|4493|4496|4493|4491|4490|6368
1599478200000|2020-09-07 11:30:00|4497|4494|4505|4503|4507|4505|4497|4494|13654
1599478500000|2020-09-07 11:35:00|4504|4502|4504|4503|4504|4503|4501|4500|3940
1599478800000|2020-09-07 11:40:00|4505|4504|4513|4511|4513|4512|4502|4501|19523
1599479100000|2020-09-07 11:45:00|4514|4512|4512|4509|4514|4512|4509|4508|7424
1599479400000|2020-09-07 11:50:00|4513|4510|4511|4510|4513|4511|4510|4508|11059
1599479700000|2020-09-07 11:55:00|4510|4509|4513|4512|4515|4513|4508|4506|7296
1599480000000|2020-09-07 12:00:00|4514|4513|4525|4522|4525|4523|4513|4512|452526
1599480300000|2020-09-07 12:05:00|4524|4523|4524|4522|4525|4523|4520|4518|14770
1599480600000|2020-09-07 12:10:00|4525|4523|4515|4513|4525|4523|4513|4511|21170
1599480900000|2020-09-07 12:15:00|4516|4514|4514|4512|4518|4516|4513|4512|2341
1599481200000|2020-09-07 12:20:00|4513|4511|4512|4510|4515|4513|4511|4510|14430
1599481500000|2020-09-07 12:25:00|4511|4509|4512|4510|4513|4511|4509|4506|3100
1599481800000|2020-09-07 12:30:00|4513|4511|4512|4510|4516|4514|4512|4510|1415
1599482100000|2020-09-07 12:35:00|4511|4509|4514|4513|4514|4513|4511|4508|4023
1599482400000|2020-09-07 12:40:00|4513|4512|4515|4513|4516|4515|4512|4510|2223
1599482700000|2020-09-07 12:45:00|4516|4512|4517|4515|4517|4515|4513|4511|4155
1599483000000|2020-09-07 12:50:00|4518|4516|4510|4508|4519|4517|4510|4508|5694
1599483300000|2020-09-07 12:55:00|4511|4509|4512|4511|4513|4511|4508|4506|7403
1599483600000|2020-09-07 13:00:00|4511|4510|4511|4509|4514|4513|4509|4507|4813
1599483900000|2020-09-07 13:05:00|4512|4510|4516|4515|4517|4515|4512|4510|2815
1599484200000|2020-09-07 13:10:00|4517|4516|4517|4515|4518|4517|4514|4512|7263
1599484500000|2020-09-07 13:15:00|4518|4517|4517|4515|4518|4517|4514|4513|4302
1599484800000|2020-09-07 13:20:00|4518|4516|4519|4517|4522|4521|4517|4516|12473
1599485100000|2020-09-07 13:25:00|4518|4518|4516|4515|4520|4519|4515|4513|4779
1599485400000|2020-09-07 13:30:00|4517|4516|4514|4512|4521|4519|4513|4512|8786
1599485700000|2020-09-07 13:35:00|4515|4513|4518|4517|4519|4517|4514|4512|6044
1599486000000|2020-09-07 13:40:00|4519|4518|4521|4519|4522|4520|4518|4516|5969
1599486300000|2020-09-07 13:45:00|4522|4520|4528|4526|4529|4528|4521|4519|8246
1599486600000|2020-09-07 13:50:00|4527|4525|4527|4525|4527|4525|4523|4521|5583
1599486900000|2020-09-07 13:55:00|4526|4524|4514|4512|4527|4525|4514|4512|3407
1599487200000|2020-09-07 14:00:00|4515|4513|4522|4520|4522|4521|4514|4512|4727
1599487500000|2020-09-07 14:05:00|4521|4521|4531|4529|4532|4530|4521|4520|15743
1599487800000|2020-09-07 14:10:00|4532|4530|4524|4522|4532|4531|4524|4522|3065
1599488100000|2020-09-07 14:15:00|4525|4523|4522|4520|4527|4525|4520|4518|6755
1599488400000|2020-09-07 14:20:00|4521|4521|4519|4517|4522|4521|4516|4515|2979
1599488700000|2020-09-07 14:25:00|4520|4518|4523|4522|4529|4527|4520|4518|4521
1599489000000|2020-09-07 14:30:00|4524|4523|4527|4526|4529|4528|4524|4522|6253
1599489300000|2020-09-07 14:35:00|4526|4525|4525|4523|4529|4528|4523|4522|27136
1599489600000|2020-09-07 14:40:00|4524|4522|4522|4521|4524|4523|4521|4519|236709
1599489900000|2020-09-07 14:45:00|4523|4522|4519|4518|4524|4523|4518|4517|10394
1599490200000|2020-09-07 14:50:00|4520|4517|4518|4516|4520|4518|4517|4516|8948
1599490500000|2020-09-07 14:55:00|4517|4517|4517|4515|4520|4519|4516|4515|14011
1599490800000|2020-09-07 15:00:00|4516|4516|4521|4520|4522|4521|4516|4514|16100
1599491100000|2020-09-07 15:05:00|4520|4519|4517|4516|4520|4519|4516|4515|20349
1599491400000|2020-09-07 15:10:00|4516|4515|4524|4523|4524|4523|4516|4515|15977
1599491700000|2020-09-07 15:15:00|4523|4522|4529|4528|4529|4528|4522|4521|20479
1599492000000|2020-09-07 15:20:00|4528|4527|4527|4526|4529|4528|4526|4525|16186
1599492300000|2020-09-07 15:25:00|4526|4525|4516|4514|4526|4525|4515|4513|15515
1599548400000|2020-09-08 07:00:00|4531|4525|4534|4531|4541|4538|4525|4519|25873
1599548700000|2020-09-08 07:05:00|4535|4532|4542|4539|4547|4546|4534|4531|13566
1599549000000|2020-09-08 07:10:00|4543|4540|4551|4549|4551|4549|4535|4534|41236
1599549300000|2020-09-08 07:15:00|4550|4548|4540|4538|4557|4555|4539|4538|20032
1599549600000|2020-09-08 07:20:00|4539|4539|4549|4547|4550|4548|4539|4538|30438
1599549900000|2020-09-08 07:25:00|4548|4546|4560|4558|4560|4558|4543|4540|10808
1599550200000|2020-09-08 07:30:00|4561|4559|4558|4557|4562|4560|4554|4551|5532
1599550500000|2020-09-08 07:35:00|4557|4556|4552|4550|4558|4556|4546|4545|4547
1599550800000|2020-09-08 07:40:00|4553|4551|4548|4546|4555|4553|4546|4545|3624
1599551100000|2020-09-08 07:45:00|4549|4547|4554|4552|4555|4554|4546|4545|6864
1599551400000|2020-09-08 07:50:00|4553|4553|4558|4556|4560|4559|4551|4549|4006
1599551700000|2020-09-08 07:55:00|4559|4557|4554|4552|4560|4558|4551|4549|5451
1599552000000|2020-09-08 08:00:00|4553|4553|4553|4550|4554|4553|4548|4546|2507
1599552300000|2020-09-08 08:05:00|4554|4551|4545|4544|4554|4552|4542|4540|4378
1599552600000|2020-09-08 08:10:00|4544|4543|4530|4528|4544|4543|4530|4528|11484
1599552900000|2020-09-08 08:15:00|4531|4527|4523|4521|4531|4528|4520|4518|19234
1599553200000|2020-09-08 08:20:00|4524|4520|4519|4518|4527|4525|4519|4518|6373
1599553500000|2020-09-08 08:25:00|4518|4517|4533|4531|4534|4532|4517|4515|8396
1599553800000|2020-09-08 08:30:00|4532|4532|4531|4529|4533|4532|4528|4526|36261
1599554100000|2020-09-08 08:35:00|4530|4528|4544|4542|4546|4545|4530|4528|11580
1599554400000|2020-09-08 08:40:00|4543|4541|4533|4530|4545|4542|4531|4529|7013
1599554700000|2020-09-08 08:45:00|4532|4529|4537|4535|4537|4536|4527|4525|5468
1599555000000|2020-09-08 08:50:00|4536|4534|4538|4537|4542|4540|4534|4533|9750
1599555300000|2020-09-08 08:55:00|4539|4538|4541|4540|4545|4544|4539|4538|15431
1599555600000|2020-09-08 09:00:00|4540|4539|4548|4546|4548|4546|4534|4532|15410
1599555900000|2020-09-08 09:05:00|4547|4545|4546|4544|4547|4545|4542|4540|8612
1599556200000|2020-09-08 09:10:00|4545|4543|4545|4544|4547|4545|4542|4540|6434
1599556500000|2020-09-08 09:15:00|4544|4543|4551|4550|4551|4550|4542|4541|17453
1599556800000|2020-09-08 09:20:00|4552|4551|4557|4555|4558|4557|4550|4549|32274
1599557100000|2020-09-08 09:25:00|4556|4554|4559|4557|4562|4561|4553|4551|10928
1599557400000|2020-09-08 09:30:00|4558|4558|4554|4552|4559|4558|4554|4552|13521
1599557700000|2020-09-08 09:35:00|4555|4553|4566|4564|4566|4564|4553|4553|20892
1599558000000|2020-09-08 09:40:00|4567|4565|4559|4556|4569|4568|4558|4556|14290
1599558300000|2020-09-08 09:45:00|4558|4555|4564|4563|4565|4564|4556|4554|6227
1599558600000|2020-09-08 09:50:00|4565|4564|4560|4558|4567|4566|4560|4558|5709
1599558900000|2020-09-08 09:55:00|4561|4559|4562|4561|4565|4563|4558|4557|8099
1599559200000|2020-09-08 10:00:00|4563|4560|4563|4561|4565|4564|4560|4559|5349
1599559500000|2020-09-08 10:05:00|4562|4560|4569|4567|4570|4568|4561|4560|2753
1599559800000|2020-09-08 10:10:00|4568|4566|4569|4568|4570|4568|4563|4562|4248
1599560100000|2020-09-08 10:15:00|4568|4567|4569|4567|4573|4571|4564|4563|7159
1599560400000|2020-09-08 10:20:00|4570|4568|4567|4565|4574|4573|4566|4565|4993
1599560700000|2020-09-08 10:25:00|4566|4564|4558|4556|4566|4564|4556|4554|4372
1599561000000|2020-09-08 10:30:00|4559|4557|4562|4560|4564|4563|4558|4556|5037
1599561300000|2020-09-08 10:35:00|4561|4559|4561|4559|4563|4562|4556|4553|4353
1599561600000|2020-09-08 10:40:00|4562|4560|4562|4560|4565|4562|4560|4558|18857
1599561900000|2020-09-08 10:45:00|4561|4561|4560|4558|4565|4564|4559|4557|21973
1599562200000|2020-09-08 10:50:00|4559|4559|4550|4549|4560|4559|4550|4549|11268
1599562500000|2020-09-08 10:55:00|4551|4550|4547|4545|4553|4551|4544|4543|7979
1599562800000|2020-09-08 11:00:00|4548|4546|4552|4551|4552|4551|4548|4546|6263
1599563100000|2020-09-08 11:05:00|4553|4552|4556|4554|4557|4556|4552|4551|7907
1599563400000|2020-09-08 11:10:00|4555|4553|4554|4552|4556|4554|4553|4551|3381
1599563700000|2020-09-08 11:15:00|4553|4551|4557|4555|4557|4555|4552|4551|5425
1599564000000|2020-09-08 11:20:00|4558|4556|4552|4551|4558|4556|4552|4550|2133
1599564300000|2020-09-08 11:25:00|4553|4550|4556|4554|4556|4554|4552|4550|3921
1599564600000|2020-09-08 11:30:00|4555|4553|4551|4549|4555|4553|4548|4547|7205
1599564900000|2020-09-08 11:35:00|4550|4548|4545|4544|4551|4549|4544|4543|6523
1599565200000|2020-09-08 11:40:00|4544|4543|4540|4539|4546|4545|4540|4539|7522
1599565500000|2020-09-08 11:45:00|4539|4538|4543|4541|4545|4543|4538|4537|8401
1599565800000|2020-09-08 11:50:00|4542|4539|4542|4540|4544|4543|4538|4535|6013
1599566100000|2020-09-08 11:55:00|4543|4541|4550|4548|4551|4548|4542|4541|5580
1599566400000|2020-09-08 12:00:00|4551|4547|4545|4543|4551|4549|4544|4543|8558
1599566700000|2020-09-08 12:05:00|4546|4544|4542|4540|4548|4547|4541|4540|3374
1599567000000|2020-09-08 12:10:00|4541|4539|4534|4532|4543|4542|4532|4530|15816
1599567300000|2020-09-08 12:15:00|4533|4531|4536|4534|4540|4538|4531|4529|2163
1599567600000|2020-09-08 12:20:00|4535|4533|4535|4533|4537|4536|4532|4529|4525
1599567900000|2020-09-08 12:25:00|4534|4532|4535|4533|4536|4535|4533|4531|5945
1599568200000|2020-09-08 12:30:00|4536|4534|4538|4537|4541|4539|4535|4533|7551
1599568500000|2020-09-08 12:35:00|4537|4536|4527|4524|4537|4536|4526|4523|2813
1599568800000|2020-09-08 12:40:00|4526|4523|4534|4532|4536|4534|4525|4523|5558
1599569100000|2020-09-08 12:45:00|4535|4533|4543|4541|4546|4544|4535|4533|10894
1599569400000|2020-09-08 12:50:00|4542|4542|4547|4546|4549|4548|4542|4542|9388
1599569700000|2020-09-08 12:55:00|4548|4547|4548|4546|4556|4555|4548|4545|10922
1599570000000|2020-09-08 13:00:00|4547|4545|4547|4544|4549|4547|4543|4541|4758
1599570300000|2020-09-08 13:05:00|4546|4543|4546|4545|4548|4546|4545|4543|550714
1599570600000|2020-09-08 13:10:00|4545|4544|4540|4539|4545|4544|4538|4536|5778
1599570900000|2020-09-08 13:15:00|4541|4540|4544|4543|4546|4545|4541|4540|10649
1599571200000|2020-09-08 13:20:00|4545|4544|4544|4543|4548|4547|4541|4539|15037
1599571500000|2020-09-08 13:25:00|4545|4544|4553|4551|4554|4553|4545|4543|7914
1599571800000|2020-09-08 13:30:00|4552|4550|4543|4541|4553|4552|4533|4532|28504
1599572100000|2020-09-08 13:35:00|4542|4542|4542|4540|4544|4543|4534|4533|34905
1599572400000|2020-09-08 13:40:00|4541|4539|4527|4526|4541|4540|4525|4523|42976
1599572700000|2020-09-08 13:45:00|4526|4525|4535|4532|4542|4540|4524|4522|31820
1599573000000|2020-09-08 13:50:00|4534|4533|4543|4541|4546|4543|4534|4532|17950
1599573300000|2020-09-08 13:55:00|4544|4542|4545|4543|4551|4549|4541|4540|14446
1599573600000|2020-09-08 14:00:00|4544|4542|4529|4527|4544|4542|4529|4527|20591
1599573900000|2020-09-08 14:05:00|4530|4528|4530|4528|4533|4532|4522|4521|30252
1599574200000|2020-09-08 14:10:00|4529|4529|4541|4540|4543|4541|4529|4528|21484
1599574500000|2020-09-08 14:15:00|4540|4539|4537|4535|4542|4541|4535|4533|43532
1599574800000|2020-09-08 14:20:00|4536|4534|4543|4541|4547|4546|4531|4530|31403
1599575100000|2020-09-08 14:25:00|4544|4542|4549|4548|4551|4549|4540|4538|27396
1599575400000|2020-09-08 14:30:00|4548|4547|4547|4546|4551|4550|4541|4540|32222
1599575700000|2020-09-08 14:35:00|4548|4547|4556|4555|4556|4555|4544|4543|57213
1599576000000|2020-09-08 14:40:00|4557|4554|4546|4544|4557|4555|4542|4541|40819
1599576300000|2020-09-08 14:45:00|4545|4543|4539|4537|4548|4546|4538|4537|14993
1599576600000|2020-09-08 14:50:00|4538|4536|4553|4552|4557|4555|4537|4536|37197
1599576900000|2020-09-08 14:55:00|4554|4551|4558|4557|4563|4561|4551|4550|20473
1599577200000|2020-09-08 15:00:00|4557|4556|4574|4572|4574|4573|4550|4548|91329
1599577500000|2020-09-08 15:05:00|4573|4573|4574|4571|4579|4577|4565|4563|22345
1599577800000|2020-09-08 15:10:00|4573|4572|4573|4571|4576|4574|4567|4566|19317
1599578100000|2020-09-08 15:15:00|4572|4572|4572|4571|4576|4575|4571|4569|24365
1599578400000|2020-09-08 15:20:00|4573|4570|4575|4574|4575|4574|4565|4563|41449
1599578700000|2020-09-08 15:25:00|4576|4575|4571|4569|4580|4578|4569|4567|48181
1599634800000|2020-09-09 07:00:00|4614|4609|4637|4634|4645|4641|4614|4609|50031
1599635100000|2020-09-09 07:05:00|4636|4632|4649|4647|4650|4647|4618|4616|51089
1599635400000|2020-09-09 07:10:00|4650|4648|4664|4663|4665|4663|4647|4645|43724
1599635700000|2020-09-09 07:15:00|4665|4664|4675|4674|4675|4674|4662|4660|55187
1599636000000|2020-09-09 07:20:00|4674|4673|4687|4685|4693|4692|4671|4669|47079
1599636300000|2020-09-09 07:25:00|4686|4684|4676|4674|4689|4687|4673|4671|25736
1599636600000|2020-09-09 07:30:00|4678|4675|4697|4694|4702|4700|4678|4675|21166
1599636900000|2020-09-09 07:35:00|4698|4695|4686|4684|4698|4696|4685|4683|22095
1599637200000|2020-09-09 07:40:00|4687|4686|4684|4682|4697|4695|4680|4678|26177
1599637500000|2020-09-09 07:45:00|4685|4683|4678|4677|4688|4685|4677|4675|15702
1599637800000|2020-09-09 07:50:00|4679|4678|4670|4668|4680|4679|4670|4667|16860
1599638100000|2020-09-09 07:55:00|4671|4669|4665|4661|4675|4673|4663|4661|10698
1599638400000|2020-09-09 08:00:00|4666|4662|4682|4680|4683|4682|4665|4662|13345
1599638700000|2020-09-09 08:05:00|4683|4679|4685|4684|4686|4684|4677|4674|13047
1599639000000|2020-09-09 08:10:00|4684|4683|4684|4682|4687|4686|4678|4677|24292
1599639300000|2020-09-09 08:15:00|4685|4683|4683|4682|4690|4689|4682|4680|36659
1599639600000|2020-09-09 08:20:00|4685|4683|4685|4683|4692|4690|4683|4682|25661
1599639900000|2020-09-09 08:25:00|4686|4684|4685|4683|4686|4684|4678|4676|8421
1599640200000|2020-09-09 08:30:00|4684|4682|4681|4679|4685|4683|4678|4677|53721
1599640500000|2020-09-09 08:35:00|4682|4680|4675|4674|4682|4681|4675|4674|12992
1599640800000|2020-09-09 08:40:00|4676|4675|4657|4654|4677|4676|4656|4653|89239
1599641100000|2020-09-09 08:45:00|4656|4653|4656|4654|4660|4659|4654|4652|39085
1599641400000|2020-09-09 08:50:00|4657|4655|4661|4658|4662|4658|4654|4652|47826
1599641700000|2020-09-09 08:55:00|4662|4659|4660|4658|4671|4669|4660|4658|6848
1599642000000|2020-09-09 09:00:00|4659|4657|4653|4651|4664|4662|4652|4651|4426
1599642300000|2020-09-09 09:05:00|4654|4652|4658|4656|4660|4659|4654|4652|6757
1599642600000|2020-09-09 09:10:00|4659|4657|4666|4664|4666|4664|4655|4653|6029
1599642900000|2020-09-09 09:15:00|4667|4665|4666|4664|4671|4669|4663|4661|19542
1599643200000|2020-09-09 09:20:00|4667|4665|4666|4665|4667|4666|4664|4662|11888
1599643500000|2020-09-09 09:25:00|4665|4664|4667|4666|4673|4671|4665|4664|6489
1599643800000|2020-09-09 09:30:00|4668|4665|4670|4668|4671|4670|4667|4665|23559
1599644100000|2020-09-09 09:35:00|4671|4669|4672|4670|4676|4674|4670|4669|8800
1599644400000|2020-09-09 09:40:00|4671|4671|4672|4670|4673|4672|4668|4666|6025
1599644700000|2020-09-09 09:45:00|4673|4671|4676|4675|4676|4675|4672|4671|3543
1599645000000|2020-09-09 09:50:00|4677|4674|4675|4673|4678|4677|4675|4673|5665
1599645300000|2020-09-09 09:55:00|4674|4672|4674|4672|4676|4675|4673|4671|7995
1599645600000|2020-09-09 10:00:00|4675|4673|4680|4678|4682|4681|4675|4673|16406
1599645900000|2020-09-09 10:05:00|4679|4677|4688|4685|4689|4687|4678|4676|37344
1599646200000|2020-09-09 10:10:00|4689|4686|4685|4684|4690|4688|4683|4681|6044
1599646500000|2020-09-09 10:15:00|4686|4683|4684|4682|4686|4684|4680|4679|9539
1599646800000|2020-09-09 10:20:00|4683|4681|4685|4683|4688|4686|4681|4680|12439
1599647100000|2020-09-09 10:25:00|4684|4682|4686|4683|4686|4684|4683|4681|6141
1599647400000|2020-09-09 10:30:00|4687|4684|4696|4695|4696|4695|4687|4684|22348
1599647700000|2020-09-09 10:35:00|4697|4694|4692|4690|4697|4694|4691|4690|7840
1599648000000|2020-09-09 10:40:00|4691|4689|4688|4686|4691|4689|4686|4685|6595
1599648300000|2020-09-09 10:45:00|4689|4687|4684|4682|4689|4688|4683|4681|5207
1599648600000|2020-09-09 10:50:00|4685|4683|4688|4687|4690|4688|4685|4683|12390
1599648900000|2020-09-09 10:55:00|4689|4688|4695|4694|4696|4695|4689|4688|16542
1599649200000|2020-09-09 11:00:00|4694|4693|4688|4686|4694|4693|4688|4686|8823
1599649500000|2020-09-09 11:05:00|4687|4685|4683|4680|4687|4686|4678|4677|44325
1599649800000|2020-09-09 11:10:00|4682|4681|4680|4678|4682|4681|4677|4675|8353
1599650100000|2020-09-09 11:15:00|4681|4679|4687|4685|4687|4685|4680|4679|4539
1599650400000|2020-09-09 11:20:00|4688|4686|4689|4687|4689|4688|4685|4684|9338
1599650700000|2020-09-09 11:25:00|4688|4686|4690|4688|4690|4689|4686|4684|6053
1599651000000|2020-09-09 11:30:00|4689|4687|4693|4691|4693|4691|4686|4685|138025
1599651300000|2020-09-09 11:35:00|4694|4692|4698|4696|4701|4700|4694|4692|13540
1599651600000|2020-09-09 11:40:00|4697|4697|4703|4701|4703|4701|4694|4692|9993
1599651900000|2020-09-09 11:45:00|4704|4702|4702|4701|4704|4702|4698|4696|6434
1599652200000|2020-09-09 11:50:00|4703|4702|4702|4701|4704|4703|4699|4698|14498
1599652500000|2020-09-09 11:55:00|4701|4700|4697|4695|4702|4701|4697|4695|15477
1599652800000|2020-09-09 12:00:00|4698|4696|4701|4700|4707|4706|4698|4696|14515
1599653100000|2020-09-09 12:05:00|4702|4699|4701|4699|4703|4702|4697|4696|9807
1599653400000|2020-09-09 12:10:00|4702|4700|4703|4701|4706|4704|4701|4699|6670
1599653700000|2020-09-09 12:15:00|4702|4700|4693|4691|4706|4705|4692|4690|9685
1599654000000|2020-09-09 12:20:00|4692|4690|4694|4691|4694|4693|4687|4685|8115
1599654300000|2020-09-09 12:25:00|4693|4692|4700|4698|4700|4698|4692|4691|4055
1599654600000|2020-09-09 12:30:00|4699|4699|4700|4698|4702|4700|4695|4693|6271
1599654900000|2020-09-09 12:35:00|4701|4699|4705|4704|4707|4705|4699|4698|6568
1599655200000|2020-09-09 12:40:00|4706|4705|4706|4705|4707|4706|4703|4702|7420
1599655500000|2020-09-09 12:45:00|4707|4706|4708|4706|4712|4711|4706|4704|11257
1599655800000|2020-09-09 12:50:00|4709|4707|4712|4710|4712|4711|4707|4706|12613
1599656100000|2020-09-09 12:55:00|4713|4711|4725|4723|4727|4725|4712|4711|17683
1599656400000|2020-09-09 13:00:00|4726|4724|4723|4721|4730|4728|4721|4719|20584
1599656700000|2020-09-09 13:05:00|4724|4722|4712|4711|4725|4724|4711|4709|18515
1599657000000|2020-09-09 13:10:00|4713|4712|4714|4712|4714|4713|4707|4706|37484
1599657300000|2020-09-09 13:15:00|4713|4711|4717|4716|4721|4720|4707|4704|16785
1599657600000|2020-09-09 13:20:00|4718|4717|4722|4720|4722|4721|4718|4717|17792
1599657900000|2020-09-09 13:25:00|4721|4719|4715|4713|4721|4720|4713|4711|25808
1599658200000|2020-09-09 13:30:00|4714|4712|4723|4721|4724|4722|4713|4711|20914
1599658500000|2020-09-09 13:35:00|4724|4722|4734|4732|4734|4732|4720|4719|32123
1599658800000|2020-09-09 13:40:00|4735|4733|4748|4746|4748|4746|4735|4733|51977
1599659100000|2020-09-09 13:45:00|4749|4747|4749|4747|4753|4752|4745|4744|40180
1599659400000|2020-09-09 13:50:00|4750|4748|4760|4758|4760|4758|4750|4748|35245
1599659700000|2020-09-09 13:55:00|4759|4757|4755|4753|4760|4759|4752|4751|33217
1599660000000|2020-09-09 14:00:00|4756|4754|4749|4748|4763|4761|4749|4748|51867
1599660300000|2020-09-09 14:05:00|4750|4747|4751|4749|4760|4758|4748|4746|31202
1599660600000|2020-09-09 14:10:00|4752|4750|4759|4757|4762|4761|4751|4750|31475
1599660900000|2020-09-09 14:15:00|4760|4758|4767|4765|4770|4769|4760|4758|37612
1599661200000|2020-09-09 14:20:00|4766|4766|4774|4772|4774|4772|4765|4763|25981
1599661500000|2020-09-09 14:25:00|4773|4771|4771|4770|4778|4776|4771|4770|25447
1599661800000|2020-09-09 14:30:00|4772|4771|4768|4767|4774|4773|4768|4767|30005
1599662100000|2020-09-09 14:35:00|4769|4766|4768|4767|4771|4770|4765|4764|23616
1599662400000|2020-09-09 14:40:00|4767|4766|4763|4761|4768|4766|4760|4759|44318
1599662700000|2020-09-09 14:45:00|4764|4762|4759|4757|4766|4765|4757|4756|47328
1599663000000|2020-09-09 14:50:00|4760|4758|4750|4748|4760|4759|4749|4747|38517
1599663300000|2020-09-09 14:55:00|4749|4747|4755|4753|4757|4755|4747|4746|49999
1599663600000|2020-09-09 15:00:00|4756|4754|4757|4755|4758|4757|4752|4751|29102
1599663900000|2020-09-09 15:05:00|4756|4754|4752|4750|4757|4755|4750|4749|20526
1599664200000|2020-09-09 15:10:00|4753|4751|4761|4759|4763|4761|4751|4750|27642
1599664500000|2020-09-09 15:15:00|4760|4758|4761|4760|4763|4762|4759|4757|34860
1599664800000|2020-09-09 15:20:00|4760|4759|4762|4760|4766|4765|4758|4757|25313
1599665100000|2020-09-09 15:25:00|4761|4761|4760|4758|4763|4762|4757|4756|35504
1599721200000|2020-09-10 07:00:00|4755|4742|4748|4744|4758|4750|4736|4732|21895
1599721500000|2020-09-10 07:05:00|4747|4745|4746|4743|4747|4745|4727|4725|43392
1599721800000|2020-09-10 07:10:00|4745|4741|4742|4740|4749|4748|4739|4735|44318
1599722100000|2020-09-10 07:15:00|4741|4741|4745|4742|4746|4745|4727|4724|30896
1599722400000|2020-09-10 07:20:00|4744|4743|4738|4737|4745|4743|4730|4728|21924
1599722700000|2020-09-10 07:25:00|4737|4736|4740|4737|4742|4739|4735|4731|14559
1599723000000|2020-09-10 07:30:00|4741|4738|4732|4729|4747|4745|4731|4729|13029
1599723300000|2020-09-10 07:35:00|4733|4730|4742|4739|4742|4741|4733|4730|8294
1599723600000|2020-09-10 07:40:00|4741|4738|4732|4730|4742|4741|4729|4726|7191
1599723900000|2020-09-10 07:45:00|4731|4729|4736|4734|4740|4738|4730|4727|14372
1599724200000|2020-09-10 07:50:00|4735|4733|4728|4725|4738|4736|4727|4725|4468
1599724500000|2020-09-10 07:55:00|4729|4726|4740|4737|4741|4739|4729|4726|13016
1599724800000|2020-09-10 08:00:00|4739|4736|4742|4740|4742|4740|4734|4732|10684
1599725100000|2020-09-10 08:05:00|4741|4739|4737|4735|4744|4742|4737|4735|8061
1599725400000|2020-09-10 08:10:00|4738|4736|4735|4732|4742|4740|4735|4732|6900
1599725700000|2020-09-10 08:15:00|4734|4731|4729|4728|4737|4735|4725|4723|12031
1599726000000|2020-09-10 08:20:00|4728|4727|4724|4722|4728|4727|4716|4714|10120
1599726300000|2020-09-10 08:25:00|4725|4723|4729|4726|4731|4730|4724|4722|11970
1599726600000|2020-09-10 08:30:00|4728|4727|4732|4731|4732|4731|4726|4724|14356
1599726900000|2020-09-10 08:35:00|4733|4730|4735|4733|4736|4733|4729|4728|7650
1599727200000|2020-09-10 08:40:00|4734|4732|4738|4735|4739|4737|4733|4732|3753
1599727500000|2020-09-10 08:45:00|4737|4734|4738|4736|4740|4739|4736|4734|3592
1599727800000|2020-09-10 08:50:00|4737|4735|4735|4733|4738|4735|4732|4730|5150
1599728100000|2020-09-10 08:55:00|4734|4734|4731|4730|4736|4735|4730|4729|4639
1599728400000|2020-09-10 09:00:00|4730|4729|4729|4728|4731|4729|4727|4726|293138
1599728700000|2020-09-10 09:05:00|4728|4727|4734|4733|4734|4733|4726|4725|7190
1599729000000|2020-09-10 09:10:00|4733|4732|4736|4733|4740|4738|4733|4732|7997
1599729300000|2020-09-10 09:15:00|4737|4734|4737|4735|4737|4735|4732|4730|3896
1599729600000|2020-09-10 09:20:00|4738|4736|4730|4729|4738|4737|4729|4728|4824
1599729900000|2020-09-10 09:25:00|4731|4730|4736|4735|4736|4735|4731|4730|24922
1599730200000|2020-09-10 09:30:00|4737|4736|4739|4737|4739|4738|4734|4733|7445
1599730500000|2020-09-10 09:35:00|4740|4738|4741|4739|4742|4739|4738|4736|3833
1599730800000|2020-09-10 09:40:00|4740|4738|4739|4736|4740|4739|4735|4733|7799
1599731100000|2020-09-10 09:45:00|4738|4737|4742|4740|4742|4741|4738|4736|5499
1599731400000|2020-09-10 09:50:00|4741|4739|4742|4739|4743|4741|4740|4738|46546
1599731700000|2020-09-10 09:55:00|4743|4740|4737|4735|4743|4741|4736|4734|69222
1599732000000|2020-09-10 10:00:00|4738|4736|4741|4739|4741|4740|4737|4736|5226
1599732300000|2020-09-10 10:05:00|4740|4738|4739|4737|4740|4738|4737|4736|3382
1599732600000|2020-09-10 10:10:00|4738|4738|4739|4737|4740|4739|4737|4736|4312
1599732900000|2020-09-10 10:15:00|4738|4736|4744|4742|4745|4743|4737|4736|7453
1599733200000|2020-09-10 10:20:00|4743|4741|4742|4740|4743|4742|4739|4737|5661
1599733500000|2020-09-10 10:25:00|4741|4739|4739|4737|4742|4740|4739|4737|4046
1599733800000|2020-09-10 10:30:00|4738|4738|4739|4738|4741|4739|4737|4735|6727
1599734100000|2020-09-10 10:35:00|4740|4739|4729|4728|4740|4739|4728|4727|26042
1599734400000|2020-09-10 10:40:00|4728|4727|4726|4724|4731|4730|4726|4724|5511
1599734700000|2020-09-10 10:45:00|4725|4723|4723|4722|4725|4723|4719|4717|5021
1599735000000|2020-09-10 10:50:00|4724|4723|4725|4723|4726|4725|4722|4719|6075
1599735300000|2020-09-10 10:55:00|4724|4722|4721|4719|4725|4724|4719|4717|10730
1599735600000|2020-09-10 11:00:00|4723|4720|4722|4719|4725|4724|4720|4719|5086
1599735900000|2020-09-10 11:05:00|4723|4720|4726|4724|4726|4724|4723|4720|6896
1599736200000|2020-09-10 11:10:00|4727|4725|4728|4727|4733|4731|4725|4724|52134
1599736500000|2020-09-10 11:15:00|4727|4726|4723|4721|4728|4727|4720|4718|7040
1599736800000|2020-09-10 11:20:00|4722|4720|4721|4720|4727|4726|4721|4719|6338
1599737100000|2020-09-10 11:25:00|4722|4719|4729|4728|4730|4728|4722|4719|4673
1599737400000|2020-09-10 11:30:00|4728|4727|4729|4728|4729|4728|4726|4724|5549
1599737700000|2020-09-10 11:35:00|4730|4729|4735|4733|4736|4734|4727|4726|4701
1599738000000|2020-09-10 11:40:00|4736|4734|4736|4733|4740|4738|4735|4732|91931
1599738300000|2020-09-10 11:45:00|4735|4732|4736|4735|4738|4736|4733|4731|8466
1599738600000|2020-09-10 11:50:00|4737|4736|4737|4735|4740|4738|4736|4734|4054
1599738900000|2020-09-10 11:55:00|4738|4736|4740|4738|4741|4739|4737|4736|5810
1599739200000|2020-09-10 12:00:00|4741|4739|4747|4745|4747|4745|4741|4739|4997
1599739500000|2020-09-10 12:05:00|4746|4746|4742|4741|4748|4747|4742|4741|14908
1599739800000|2020-09-10 12:10:00|4741|4740|4741|4739|4745|4744|4739|4737|9827
1599740100000|2020-09-10 12:15:00|4740|4740|4744|4743|4745|4743|4737|4736|8372
1599740400000|2020-09-10 12:20:00|4743|4742|4742|4740|4744|4743|4737|4735|45363
1599740700000|2020-09-10 12:25:00|4741|4741|4737|4736|4742|4741|4736|4735|12381
1599741000000|2020-09-10 12:30:00|4738|4737|4730|4729|4739|4737|4727|4726|29620
1599741300000|2020-09-10 12:35:00|4731|4730|4739|4738|4744|4743|4730|4728|28050
1599741600000|2020-09-10 12:40:00|4740|4737|4743|4741|4748|4747|4738|4736|20781
1599741900000|2020-09-10 12:45:00|4744|4742|4749|4746|4750|4749|4743|4741|9616
1599742200000|2020-09-10 12:50:00|4748|4747|4751|4750|4753|4750|4747|4746|8028
1599742500000|2020-09-10 12:55:00|4752|4751|4753|4750|4753|4751|4747|4746|5503
1599742800000|2020-09-10 13:00:00|4752|4751|4750|4747|4755|4754|4749|4747|8489
1599743100000|2020-09-10 13:05:00|4749|4748|4745|4743|4751|4748|4743|4741|26846
1599743400000|2020-09-10 13:10:00|4744|4742|4736|4734|4745|4744|4736|4734|7782
1599743700000|2020-09-10 13:15:00|4737|4735|4749|4747|4749|4747|4737|4735|68402
1599744000000|2020-09-10 13:20:00|4750|4748|4764|4762|4764|4763|4749|4748|20897
1599744300000|2020-09-10 13:25:00|4765|4763|4769|4767|4769|4767|4762|4760|13214
1599744600000|2020-09-10 13:30:00|4768|4766|4773|4771|4775|4773|4765|4762|22841
1599744900000|2020-09-10 13:35:00|4772|4770|4771|4769|4775|4773|4767|4765|19301
1599745200000|2020-09-10 13:40:00|4772|4770|4769|4767|4777|4775|4767|4766|12350
1599745500000|2020-09-10 13:45:00|4768|4768|4762|4760|4769|4768|4761|4759|15484
1599745800000|2020-09-10 13:50:00|4761|4761|4766|4764|4766|4765|4761|4760|11639
1599746100000|2020-09-10 13:55:00|4765|4763|4759|4757|4767|4766|4756|4755|18446
1599746400000|2020-09-10 14:00:00|4758|4756|4763|4761|4765|4764|4758|4756|16680
1599746700000|2020-09-10 14:05:00|4762|4760|4759|4758|4762|4761|4753|4751|31272
1599747000000|2020-09-10 14:10:00|4760|4759|4756|4754|4761|4760|4753|4751|20773
1599747300000|2020-09-10 14:15:00|4755|4755|4759|4757|4760|4758|4755|4754|9698
1599747600000|2020-09-10 14:20:00|4758|4758|4749|4747|4758|4758|4748|4747|18711
1599747900000|2020-09-10 14:25:00|4748|4746|4751|4750|4753|4752|4745|4743|36564
1599748200000|2020-09-10 14:30:00|4752|4751|4761|4759|4762|4760|4752|4750|22451
1599748500000|2020-09-10 14:35:00|4760|4758|4766|4765|4766|4765|4759|4758|15360
1599748800000|2020-09-10 14:40:00|4765|4764|4765|4763|4768|4767|4760|4758|21335
1599749100000|2020-09-10 14:45:00|4766|4764|4757|4756|4766|4765|4753|4751|60518
1599749400000|2020-09-10 14:50:00|4758|4757|4762|4761|4765|4764|4756|4755|32047
1599749700000|2020-09-10 14:55:00|4763|4762|4757|4755|4763|4762|4754|4753|26868
1599750000000|2020-09-10 15:00:00|4756|4756|4762|4761|4767|4766|4754|4752|36156
1599750300000|2020-09-10 15:05:00|4761|4760|4767|4766|4771|4770|4761|4760|36843
1599750600000|2020-09-10 15:10:00|4768|4765|4775|4773|4778|4777|4767|4765|159895
1599750900000|2020-09-10 15:15:00|4776|4774|4776|4775|4777|4776|4771|4770|45619
1599751200000|2020-09-10 15:20:00|4777|4776|4784|4782|4784|4782|4775|4774|51193
1599751500000|2020-09-10 15:25:00|4785|4783|4791|4788|4794|4792|4783|4781|54626
1599807600000|2020-09-11 07:00:00|4792|4780|4782|4779|4795|4791|4771|4766|11620
1599807900000|2020-09-11 07:05:00|4781|4778|4780|4776|4790|4787|4779|4775|8031
1599808200000|2020-09-11 07:10:00|4781|4777|4783|4781|4785|4782|4777|4773|19786
1599808500000|2020-09-11 07:15:00|4784|4782|4793|4791|4793|4792|4782|4779|6137
1599808800000|2020-09-11 07:20:00|4792|4790|4796|4794|4800|4798|4788|4785|8483
1599809100000|2020-09-11 07:25:00|4797|4795|4790|4787|4801|4799|4790|4787|33309
1599809400000|2020-09-11 07:30:00|4791|4788|4781|4778|4793|4791|4779|4776|18248
1599809700000|2020-09-11 07:35:00|4780|4777|4777|4775|4780|4778|4775|4773|6215
1599810000000|2020-09-11 07:40:00|4776|4774|4776|4774|4782|4779|4772|4769|10108
1599810300000|2020-09-11 07:45:00|4777|4775|4772|4770|4780|4777|4770|4767|8087
1599810600000|2020-09-11 07:50:00|4773|4769|4784|4782|4785|4784|4768|4766|12202
1599810900000|2020-09-11 07:55:00|4783|4781|4781|4778|4787|4785|4780|4778|4801
1599811200000|2020-09-11 08:00:00|4780|4777|4784|4782|4786|4784|4779|4777|6039
1599811500000|2020-09-11 08:05:00|4785|4783|4783|4782|4787|4785|4780|4778|6591
1599811800000|2020-09-11 08:10:00|4782|4781|4784|4782|4786|4784|4781|4779|5886
1599812100000|2020-09-11 08:15:00|4783|4783|4781|4778|4785|4783|4780|4778|11984
1599812400000|2020-09-11 08:20:00|4782|4779|4779|4777|4784|4782|4777|4776|15364
1599812700000|2020-09-11 08:25:00|4778|4776|4779|4777|4783|4782|4777|4775|13285
1599813000000|2020-09-11 08:30:00|4780|4778|4783|4782|4784|4782|4776|4774|7188
1599813300000|2020-09-11 08:35:00|4784|4781|4791|4788|4796|4795|4784|4781|17724
1599813600000|2020-09-11 08:40:00|4790|4787|4788|4786|4792|4790|4785|4783|9994
1599813900000|2020-09-11 08:45:00|4789|4787|4788|4787|4789|4788|4783|4780|8303
1599814200000|2020-09-11 08:50:00|4787|4786|4793|4790|4795|4793|4785|4783|6215
1599814500000|2020-09-11 08:55:00|4792|4791|4784|4782|4792|4791|4778|4777|38489
1599814800000|2020-09-11 09:00:00|4783|4781|4796|4795|4796|4795|4783|4781|16923
1599815100000|2020-09-11 09:05:00|4797|4794|4803|4801|4803|4801|4797|4794|6534
1599815400000|2020-09-11 09:10:00|4802|4800|4806|4803|4806|4804|4800|4799|6140
1599815700000|2020-09-11 09:15:00|4805|4802|4803|4800|4806|4803|4799|4797|5973
1599816000000|2020-09-11 09:20:00|4802|4801|4804|4802|4809|4806|4799|4797|8673
1599816300000|2020-09-11 09:25:00|4803|4801|4801|4800|4803|4801|4797|4796|11213
1599816600000|2020-09-11 09:30:00|4800|4799|4801|4799|4802|4800|4798|4796|9628
1599816900000|2020-09-11 09:35:00|4800|4800|4801|4799|4804|4802|4799|4798|11639
1599817200000|2020-09-11 09:40:00|4800|4798|4795|4793|4800|4799|4793|4792|5184
1599817500000|2020-09-11 09:45:00|4794|4792|4796|4794|4798|4796|4793|4791|5182
1599817800000|2020-09-11 09:50:00|4797|4795|4805|4803|4805|4803|4795|4793|6690
1599818100000|2020-09-11 09:55:00|4806|4805|4810|4808|4811|4809|4805|4803|7360
1599818400000|2020-09-11 10:00:00|4811|4809|4811|4809|4813|4811|4806|4804|5999
1599818700000|2020-09-11 10:05:00|4812|4810|4808|4806|4815|4813|4805|4804|7217
1599819000000|2020-09-11 10:10:00|4807|4805|4804|4802|4808|4807|4803|4801|6912
1599819300000|2020-09-11 10:15:00|4803|4801|4809|4807|4809|4808|4802|4800|6054
1599819600000|2020-09-11 10:20:00|4808|4806|4808|4807|4811|4809|4804|4802|13834
1599819900000|2020-09-11 10:25:00|4807|4806|4807|4805|4810|4808|4805|4804|21690
1599820200000|2020-09-11 10:30:00|4808|4806|4811|4809|4812|4811|4808|4806|7555
1599820500000|2020-09-11 10:35:00|4810|4810|4812|4810|4813|4812|4806|4805|41337
1599820800000|2020-09-11 10:40:00|4813|4811|4816|4814|4816|4814|4810|4808|11769
1599821100000|2020-09-11 10:45:00|4817|4815|4817|4814|4821|4820|4816|4814|11689
1599821400000|2020-09-11 10:50:00|4816|4815|4814|4813|4817|4816|4813|4812|4061
1599821700000|2020-09-11 10:55:00|4815|4814|4814|4812|4815|4814|4812|4810|3709
1599822000000|2020-09-11 11:00:00|4813|4813|4817|4815|4818|4816|4812|4811|7981
1599822300000|2020-09-11 11:05:00|4818|4816|4817|4814|4819|4818|4816|4814|2759
1599822600000|2020-09-11 11:10:00|4816|4813|4815|4813|4817|4815|4809|4807|13411
1599822900000|2020-09-11 11:15:00|4816|4814|4817|4815|4818|4816|4815|4813|11271
1599823200000|2020-09-11 11:20:00|4816|4814|4815|4813|4817|4815|4814|4812|8877
1599823500000|2020-09-11 11:25:00|4816|4814|4814|4811|4816|4815|4813|4810|20130
1599823800000|2020-09-11 11:30:00|4815|4812|4815|4813|4816|4815|4813|4811|18408
1599824100000|2020-09-11 11:35:00|4814|4812|4820|4817|4820|4818|4813|4811|11644
1599824400000|2020-09-11 11:40:00|4819|4818|4822|4820|4822|4820|4817|4814|5649
1599824700000|2020-09-11 11:45:00|4821|4819|4826|4823|4830|4829|4821|4819|12931
1599825000000|2020-09-11 11:50:00|4825|4822|4823|4821|4825|4823|4813|4812|11636
1599825300000|2020-09-11 11:55:00|4824|4822|4823|4821|4829|4828|4823|4821|57104
1599825600000|2020-09-11 12:00:00|4824|4822|4818|4816|4828|4825|4815|4813|19125
1599825900000|2020-09-11 12:05:00|4819|4817|4822|4820|4824|4821|4818|4817|5231
1599826200000|2020-09-11 12:10:00|4823|4819|4832|4830|4833|4831|4820|4818|6123
1599826500000|2020-09-11 12:15:00|4833|4831|4834|4832|4837|4836|4832|4830|8604
1599826800000|2020-09-11 12:20:00|4833|4831|4832|4830|4834|4832|4832|4829|11438
1599827100000|2020-09-11 12:25:00|4833|4829|4833|4831|4836|4834|4829|4827|4733
1599827400000|2020-09-11 12:30:00|4832|4830|4825|4822|4834|4832|4825|4822|9008
1599827700000|2020-09-11 12:35:00|4826|4821|4825|4823|4827|4825|4822|4820|6091
1599828000000|2020-09-11 12:40:00|4824|4822|4826|4824|4827|4826|4823|4821|5867
1599828300000|2020-09-11 12:45:00|4825|4823|4824|4822|4828|4826|4823|4821|7185
1599828600000|2020-09-11 12:50:00|4823|4821|4824|4823|4826|4825|4823|4821|8992
1599828900000|2020-09-11 12:55:00|4825|4822|4828|4826|4828|4826|4823|4821|4677
1599829200000|2020-09-11 13:00:00|4829|4827|4829|4827|4836|4834|4829|4827|18889
1599829500000|2020-09-11 13:05:00|4830|4829|4829|4827|4830|4829|4827|4825|5697
1599829800000|2020-09-11 13:10:00|4828|4826|4836|4834|4837|4835|4827|4826|7804
1599830100000|2020-09-11 13:15:00|4837|4835|4842|4840|4846|4844|4837|4835|19952
1599830400000|2020-09-11 13:20:00|4843|4841|4839|4837|4843|4842|4837|4836|12222
1599830700000|2020-09-11 13:25:00|4838|4836|4831|4829|4838|4836|4830|4829|17280
1599831000000|2020-09-11 13:30:00|4830|4828|4813|4811|4831|4829|4813|4811|36845
1599831300000|2020-09-11 13:35:00|4814|4812|4813|4811|4820|4818|4808|4807|40729
1599831600000|2020-09-11 13:40:00|4814|4810|4817|4815|4819|4818|4807|4805|31889
1599831900000|2020-09-11 13:45:00|4818|4816|4821|4819|4823|4821|4816|4814|20544
1599832200000|2020-09-11 13:50:00|4820|4818|4817|4815|4821|4819|4808|4806|18363
1599832500000|2020-09-11 13:55:00|4818|4816|4809|4807|4819|4817|4805|4804|88532
1599832800000|2020-09-11 14:00:00|4808|4806|4820|4818|4825|4823|4808|4806|25573
1599833100000|2020-09-11 14:05:00|4819|4819|4809|4808|4825|4823|4808|4806|22911
1599833400000|2020-09-11 14:10:00|4808|4807|4820|4817|4823|4821|4807|4805|69725
1599833700000|2020-09-11 14:15:00|4819|4818|4822|4820|4824|4822|4816|4815|15044
1599834000000|2020-09-11 14:20:00|4821|4819|4814|4812|4822|4820|4809|4807|15346
1599834300000|2020-09-11 14:25:00|4815|4813|4818|4816|4822|4820|4814|4813|11657
1599834600000|2020-09-11 14:30:00|4819|4817|4813|4812|4823|4822|4813|4811|19294
1599834900000|2020-09-11 14:35:00|4814|4811|4814|4813|4816|4814|4809|4807|14959
1599835200000|2020-09-11 14:40:00|4813|4812|4824|4823|4824|4823|4813|4811|22000
1599835500000|2020-09-11 14:45:00|4825|4824|4833|4831|4834|4832|4822|4820|24967
1599835800000|2020-09-11 14:50:00|4834|4830|4842|4839|4844|4842|4830|4829|17843
1599836100000|2020-09-11 14:55:00|4843|4838|4842|4840|4846|4844|4838|4837|12703
1599836400000|2020-09-11 15:00:00|4843|4841|4847|4846|4850|4848|4841|4838|41829
1599836700000|2020-09-11 15:05:00|4848|4845|4853|4851|4853|4852|4846|4845|42616
1599837000000|2020-09-11 15:10:00|4852|4850|4851|4850|4853|4851|4848|4846|38864
1599837300000|2020-09-11 15:15:00|4852|4851|4868|4866|4868|4866|4850|4848|50412
1599837600000|2020-09-11 15:20:00|4867|4867|4858|4856|4869|4867|4853|4851|51096
1599837900000|2020-09-11 15:25:00|4857|4857|4853|4850|4857|4857|4852|4850|36500
1600066800000|2020-09-14 07:00:00|4850|4837|4838|4835|4850|4843|4834|4830|13391
1600067100000|2020-09-14 07:05:00|4839|4836|4856|4853|4859|4857|4839|4836|28544
1600067400000|2020-09-14 07:10:00|4857|4854|4867|4866|4872|4869|4856|4854|51918
1600067700000|2020-09-14 07:15:00|4866|4865|4863|4861|4867|4866|4858|4855|16391
1600068000000|2020-09-14 07:20:00|4864|4862|4865|4863|4868|4866|4863|4861|9818
1600068300000|2020-09-14 07:25:00|4866|4864|4860|4858|4867|4865|4855|4854|15386
1600068600000|2020-09-14 07:30:00|4859|4859|4849|4848|4860|4859|4846|4845|21644
1600068900000|2020-09-14 07:35:00|4848|4847|4856|4854|4859|4858|4847|4845|33522
1600069200000|2020-09-14 07:40:00|4855|4853|4848|4846|4858|4856|4847|4845|12489
1600069500000|2020-09-14 07:45:00|4849|4847|4854|4851|4856|4853|4845|4843|6612
1600069800000|2020-09-14 07:50:00|4853|4852|4845|4843|4854|4853|4843|4842|6184
1600070100000|2020-09-14 07:55:00|4846|4844|4846|4844|4851|4849|4843|4841|15038
1600070400000|2020-09-14 08:00:00|4847|4845|4854|4852|4858|4856|4846|4844|9943
1600070700000|2020-09-14 08:05:00|4855|4853|4854|4852|4861|4860|4854|4852|6827
1600071000000|2020-09-14 08:10:00|4853|4851|4854|4851|4856|4854|4851|4849|4098
1600071300000|2020-09-14 08:15:00|4855|4852|4858|4856|4860|4857|4853|4851|8795
1600071600000|2020-09-14 08:20:00|4857|4855|4851|4849|4857|4855|4848|4845|21468
1600071900000|2020-09-14 08:25:00|4852|4850|4850|4848|4856|4854|4848|4846|12873
1600072200000|2020-09-14 08:30:00|4849|4847|4840|4837|4850|4849|4839|4836|4994
1600072500000|2020-09-14 08:35:00|4839|4838|4843|4841|4846|4845|4839|4837|9884
1600072800000|2020-09-14 08:40:00|4842|4840|4841|4839|4842|4840|4837|4835|15836
1600073100000|2020-09-14 08:45:00|4842|4840|4844|4841|4846|4844|4839|4837|7313
1600073400000|2020-09-14 08:50:00|4843|4840|4834|4831|4843|4840|4828|4826|4140
1600073700000|2020-09-14 08:55:00|4835|4832|4835|4833|4836|4835|4831|4829|12051
1600074000000|2020-09-14 09:00:00|4836|4834|4831|4829|4837|4835|4829|4827|9613
1600074300000|2020-09-14 09:05:00|4830|4828|4829|4827|4832|4830|4828|4826|8005
1600074600000|2020-09-14 09:10:00|4828|4826|4821|4820|4829|4828|4821|4820|5088
1600074900000|2020-09-14 09:15:00|4820|4819|4826|4824|4830|4828|4819|4817|7140
1600075200000|2020-09-14 09:20:00|4825|4823|4830|4828|4830|4828|4822|4821|3837
1600075500000|2020-09-14 09:25:00|4829|4827|4828|4826|4829|4827|4825|4823|3800
1600075800000|2020-09-14 09:30:00|4829|4827|4827|4826|4831|4829|4826|4825|4164
1600076100000|2020-09-14 09:35:00|4828|4827|4819|4817|4830|4828|4819|4817|16405
1600076400000|2020-09-14 09:40:00|4820|4818|4817|4815|4821|4819|4809|4808|28150
1600076700000|2020-09-14 09:45:00|4816|4814|4821|4819|4821|4820|4815|4813|24907
1600077000000|2020-09-14 09:50:00|4822|4820|4826|4824|4827|4824|4820|4819|3954
1600077300000|2020-09-14 09:55:00|4825|4823|4824|4822|4826|4824|4822|4820|2792
1600077600000|2020-09-14 10:00:00|4825|4821|4822|4819|4828|4827|4820|4819|9093
1600077900000|2020-09-14 10:05:00|4821|4820|4825|4823|4827|4825|4821|4819|1935
1600078200000|2020-09-14 10:10:00|4824|4822|4814|4812|4825|4823|4813|4809|8774
1600078500000|2020-09-14 10:15:00|4815|4813|4824|4822|4825|4823|4815|4813|3911
1600078800000|2020-09-14 10:20:00|4823|4821|4822|4819|4824|4822|4816|4814|8712
1600079100000|2020-09-14 10:25:00|4821|4818|4826|4823|4827|4824|4820|4818|7912
1600079400000|2020-09-14 10:30:00|4827|4824|4829|4827|4829|4828|4825|4823|4710
1600079700000|2020-09-14 10:35:00|4830|4828|4834|4832|4835|4832|4829|4828|88543
1600080000000|2020-09-14 10:40:00|4833|4833|4835|4833|4835|4834|4831|4829|5757
1600080300000|2020-09-14 10:45:00|4834|4832|4834|4832|4834|4833|4829|4828|8761
1600080600000|2020-09-14 10:50:00|4833|4833|4838|4837|4839|4837|4832|4830|48821
1600080900000|2020-09-14 10:55:00|4837|4836|4846|4844|4847|4846|4837|4836|12139
1600081200000|2020-09-14 11:00:00|4845|4842|4841|4839|4846|4843|4841|4839|3807
1600081500000|2020-09-14 11:05:00|4840|4838|4840|4838|4844|4843|4840|4838|3264
1600081800000|2020-09-14 11:10:00|4839|4837|4837|4835|4840|4839|4835|4833|7640
1600082100000|2020-09-14 11:15:00|4836|4836|4835|4834|4838|4837|4834|4832|3594
1600082400000|2020-09-14 11:20:00|4836|4833|4843|4841|4843|4841|4835|4832|2441
1600082700000|2020-09-14 11:25:00|4844|4842|4841|4839|4846|4843|4841|4839|2846
1600083000000|2020-09-14 11:30:00|4840|4838|4841|4839|4841|4840|4836|4834|2988
1600083300000|2020-09-14 11:35:00|4840|4840|4838|4836|4841|4840|4835|4834|4185
1600083600000|2020-09-14 11:40:00|4836|4835|4832|4829|4838|4836|4831|4829|8944
1600083900000|2020-09-14 11:45:00|4833|4830|4834|4832|4836|4834|4832|4830|1896
1600084200000|2020-09-14 11:50:00|4833|4831|4838|4836|4838|4836|4833|4831|3852
1600084500000|2020-09-14 11:55:00|4837|4835|4833|4831|4837|4835|4830|4828|3165
1600084800000|2020-09-14 12:00:00|4834|4832|4835|4833|4835|4834|4832|4830|2617
1600085100000|2020-09-14 12:05:00|4836|4834|4834|4832|4836|4834|4832|4829|3367
1600085400000|2020-09-14 12:10:00|4833|4833|4838|4836|4839|4836|4833|4832|2495
1600085700000|2020-09-14 12:15:00|4837|4835|4843|4841|4844|4842|4835|4833|3631
1600086000000|2020-09-14 12:20:00|4844|4842|4841|4839|4846|4844|4840|4839|2213
1600086300000|2020-09-14 12:25:00|4840|4838|4841|4839|4842|4841|4839|4838|6156
1600086600000|2020-09-14 12:30:00|4840|4838|4843|4841|4847|4845|4840|4838|5649
1600086900000|2020-09-14 12:35:00|4844|4842|4844|4842|4846|4844|4843|4841|6368
1600087200000|2020-09-14 12:40:00|4845|4843|4846|4845|4846|4845|4843|4842|9203
1600087500000|2020-09-14 12:45:00|4847|4846|4850|4848|4851|4850|4846|4845|8306
1600087800000|2020-09-14 12:50:00|4849|4847|4845|4843|4849|4848|4844|4843|3593
1600088100000|2020-09-14 12:55:00|4844|4844|4842|4841|4846|4845|4842|4841|5388
1600088400000|2020-09-14 13:00:00|4843|4842|4840|4839|4848|4846|4840|4838|17729
1600088700000|2020-09-14 13:05:00|4841|4840|4840|4838|4842|4841|4839|4837|5454
1600089000000|2020-09-14 13:10:00|4841|4839|4846|4844|4847|4845|4840|4838|6744
1600089300000|2020-09-14 13:15:00|4845|4843|4843|4841|4845|4843|4840|4839|9073
1600089600000|2020-09-14 13:20:00|4844|4842|4841|4839|4845|4843|4840|4838|89466
1600089900000|2020-09-14 13:25:00|4842|4840|4830|4828|4842|4840|4830|4828|7372
1600090200000|2020-09-14 13:30:00|4829|4827|4818|4816|4830|4828|4818|4816|12634
1600090500000|2020-09-14 13:35:00|4817|4815|4816|4814|4822|4820|4811|4810|57772
1600090800000|2020-09-14 13:40:00|4817|4815|4806|4805|4819|4818|4806|4803|11800
1600091100000|2020-09-14 13:45:00|4807|4804|4810|4807|4810|4807|4803|4801|10812
1600091400000|2020-09-14 13:50:00|4809|4808|4803|4801|4811|4809|4803|4801|8630
1600091700000|2020-09-14 13:55:00|4804|4800|4804|4802|4806|4804|4800|4797|7523
1600092000000|2020-09-14 14:00:00|4805|4803|4807|4805|4808|4807|4802|4801|16788
1600092300000|2020-09-14 14:05:00|4806|4804|4807|4805|4811|4809|4801|4800|12640
1600092600000|2020-09-14 14:10:00|4806|4806|4802|4800|4807|4806|4801|4799|2636
1600092900000|2020-09-14 14:15:00|4803|4801|4807|4806|4808|4807|4803|4801|8810
1600093200000|2020-09-14 14:20:00|4806|4805|4812|4810|4816|4814|4805|4803|15344
1600093500000|2020-09-14 14:25:00|4811|4809|4813|4811|4814|4812|4810|4809|5230
1600093800000|2020-09-14 14:30:00|4814|4812|4814|4813|4815|4813|4811|4809|4743
1600094100000|2020-09-14 14:35:00|4815|4814|4813|4811|4819|4818|4812|4811|12234
1600094400000|2020-09-14 14:40:00|4814|4812|4815|4814|4818|4816|4810|4808|98381
1600094700000|2020-09-14 14:45:00|4814|4813|4813|4811|4817|4815|4812|4810|8757
1600095000000|2020-09-14 14:50:00|4814|4812|4806|4803|4814|4812|4805|4803|8639
1600095300000|2020-09-14 14:55:00|4805|4802|4796|4794|4806|4805|4794|4793|10302
1600095600000|2020-09-14 15:00:00|4795|4793|4802|4801|4804|4802|4795|4793|14709
1600095900000|2020-09-14 15:05:00|4803|4802|4801|4799|4803|4802|4796|4795|13202
1600096200000|2020-09-14 15:10:00|4802|4800|4803|4801|4803|4802|4798|4797|8798
1600096500000|2020-09-14 15:15:00|4804|4802|4808|4806|4808|4807|4803|4802|12150
1600096800000|2020-09-14 15:20:00|4807|4805|4807|4805|4809|4807|4804|4803|9561
1600097100000|2020-09-14 15:25:00|4808|4806|4817|4814|4817|4815|4807|4806|9763
1600153200000|2020-09-15 07:00:00|4813|4803|4803|4800|4813|4809|4800|4796|8335
1600153500000|2020-09-15 07:05:00|4802|4799|4801|4799|4805|4801|4794|4792|11069
1600153800000|2020-09-15 07:10:00|4802|4800|4798|4796|4805|4803|4791|4789|9887
1600154100000|2020-09-15 07:15:00|4797|4795|4805|4803|4807|4805|4793|4792|19389
1600154400000|2020-09-15 07:20:00|4806|4804|4810|4808|4812|4810|4805|4803|9355
1600154700000|2020-09-15 07:25:00|4811|4809|4807|4805|4811|4810|4803|4799|9029
1600155000000|2020-09-15 07:30:00|4806|4804|4799|4797|4810|4808|4799|4797|3911
1600155300000|2020-09-15 07:35:00|4798|4798|4801|4799|4806|4803|4796|4795|5125
1600155600000|2020-09-15 07:40:00|4800|4798|4807|4805|4808|4806|4798|4797|12249
1600155900000|2020-09-15 07:45:00|4808|4806|4806|4804|4809|4807|4804|4802|7749
1600156200000|2020-09-15 07:50:00|4805|4803|4811|4809|4811|4809|4803|4801|3935
1600156500000|2020-09-15 07:55:00|4810|4808|4814|4811|4814|4812|4809|4806|2171
1600156800000|2020-09-15 08:00:00|4813|4810|4808|4806|4813|4811|4806|4804|9391
1600157100000|2020-09-15 08:05:00|4807|4807|4813|4811|4815|4813|4807|4806|19353
1600157400000|2020-09-15 08:10:00|4814|4810|4812|4810|4814|4811|4807|4805|9938
1600157700000|2020-09-15 08:15:00|4811|4809|4814|4812|4814|4813|4811|4809|6042
1600158000000|2020-09-15 08:20:00|4813|4811|4819|4818|4820|4818|4812|4810|10556
1600158300000|2020-09-15 08:25:00|4820|4819|4814|4812|4821|4820|4814|4812|17598
1600158600000|2020-09-15 08:30:00|4813|4811|4814|4813|4816|4814|4808|4806|12089
1600158900000|2020-09-15 08:35:00|4815|4814|4820|4819|4822|4820|4814|4813|31955
1600159200000|2020-09-15 08:40:00|4821|4818|4825|4823|4828|4826|4821|4818|4483
1600159500000|2020-09-15 08:45:00|4826|4824|4834|4833|4837|4835|4825|4823|7702
1600159800000|2020-09-15 08:50:00|4835|4834|4830|4827|4837|4834|4825|4824|8844
1600160100000|2020-09-15 08:55:00|4831|4828|4829|4827|4835|4833|4829|4827|5318
1600160400000|2020-09-15 09:00:00|4828|4826|4831|4829|4832|4831|4828|4826|7271
1600160700000|2020-09-15 09:05:00|4832|4830|4830|4827|4832|4830|4824|4822|221908
1600161000000|2020-09-15 09:10:00|4829|4828|4827|4825|4831|4829|4827|4825|10361
1600161300000|2020-09-15 09:15:00|4828|4826|4826|4825|4829|4827|4824|4822|46006
1600161600000|2020-09-15 09:20:00|4828|4824|4825|4823|4829|4827|4824|4822|5500
1600161900000|2020-09-15 09:25:00|4826|4824|4829|4827|4831|4829|4826|4824|13850
1600162200000|2020-09-15 09:30:00|4830|4828|4826|4824|4831|4830|4826|4823|14602
1600162500000|2020-09-15 09:35:00|4825|4823|4820|4819|4825|4823|4818|4817|35145
1600162800000|2020-09-15 09:40:00|4821|4821|4823|4821|4824|4823|4819|4818|10366
1600163100000|2020-09-15 09:45:00|4824|4822|4828|4826|4829|4827|4823|4821|7117
1600163400000|2020-09-15 09:50:00|4829|4827|4833|4831|4835|4833|4829|4827|7635
1600163700000|2020-09-15 09:55:00|4834|4832|4830|4828|4834|4832|4830|4828|8232
1600164000000|2020-09-15 10:00:00|4831|4829|4831|4830|4832|4830|4829|4828|6309
1600164300000|2020-09-15 10:05:00|4830|4829|4832|4831|4833|4832|4828|4826|6242
1600164600000|2020-09-15 10:10:00|4833|4832|4834|4832|4837|4835|4832|4831|10633
1600164900000|2020-09-15 10:15:00|4833|4833|4837|4834|4837|4834|4832|4830|4158
1600165200000|2020-09-15 10:20:00|4836|4833|4842|4839|4845|4842|4835|4833|47723
1600165500000|2020-09-15 10:25:00|4841|4840|4833|4831|4843|4841|4833|4831|7825
1600165800000|2020-09-15 10:30:00|4834|4832|4838|4837|4840|4838|4834|4832|11825
1600166100000|2020-09-15 10:35:00|4837|4836|4835|4834|4839|4838|4834|4833|5915
1600166400000|2020-09-15 10:40:00|4836|4833|4836|4834|4838|4836|4835|4833|6221
1600166700000|2020-09-15 10:45:00|4837|4835|4847|4845|4847|4846|4837|4835|4795
1600167000000|2020-09-15 10:50:00|4846|4844|4845|4844|4847|4846|4844|4843|11119
1600167300000|2020-09-15 10:55:00|4844|4843|4842|4840|4844|4843|4842|4840|5760
1600167600000|2020-09-15 11:00:00|4843|4841|4841|4839|4844|4843|4839|4838|6589
1600167900000|2020-09-15 11:05:00|4840|4838|4835|4833|4842|4840|4835|4833|13152
1600168200000|2020-09-15 11:10:00|4836|4834|4839|4837|4839|4837|4833|4832|4700
1600168500000|2020-09-15 11:15:00|4838|4836|4839|4837|4841|4840|4837|4835|5003
1600168800000|2020-09-15 11:20:00|4838|4836|4836|4835|4839|4838|4834|4833|4154
1600169100000|2020-09-15 11:25:00|4837|4834|4838|4836|4840|4838|4834|4833|8790
1600169400000|2020-09-15 11:30:00|4837|4837|4842|4840|4845|4842|4837|4836|47445
1600169700000|2020-09-15 11:35:00|4843|4841|4844|4842|4845|4843|4841|4839|3961
1600170000000|2020-09-15 11:40:00|4845|4843|4846|4844|4846|4844|4842|4841|1784
1600170300000|2020-09-15 11:45:00|4847|4845|4850|4848|4850|4849|4845|4843|3610
1600170600000|2020-09-15 11:50:00|4849|4847|4849|4847|4850|4849|4847|4845|4042
1600170900000|2020-09-15 11:55:00|4850|4848|4854|4853|4855|4854|4848|4847|7221
1600171200000|2020-09-15 12:00:00|4855|4852|4854|4852|4856|4855|4853|4850|9003
1600171500000|2020-09-15 12:05:00|4855|4851|4857|4855|4857|4856|4855|4851|4307
1600171800000|2020-09-15 12:10:00|4856|4854|4854|4852|4857|4856|4853|4851|4773
1600172100000|2020-09-15 12:15:00|4855|4853|4857|4856|4857|4856|4854|4853|2749
1600172400000|2020-09-15 12:20:00|4856|4855|4858|4856|4858|4857|4855|4854|2782
1600172700000|2020-09-15 12:25:00|4859|4857|4858|4855|4859|4858|4855|4853|8009
1600173000000|2020-09-15 12:30:00|4859|4856|4862|4861|4862|4861|4858|4855|4320
1600173300000|2020-09-15 12:35:00|4861|4860|4863|4861|4863|4861|4858|4857|4232
1600173600000|2020-09-15 12:40:00|4864|4862|4860|4858|4865|4864|4859|4858|3894
1600173900000|2020-09-15 12:45:00|4861|4859|4859|4857|4863|4861|4858|4856|11240
1600174200000|2020-09-15 12:50:00|4860|4858|4861|4859|4861|4860|4859|4857|4699
1600174500000|2020-09-15 12:55:00|4860|4860|4865|4863|4866|4863|4859|4858|7137
1600174800000|2020-09-15 13:00:00|4866|4864|4859|4857|4866|4864|4853|4851|73415
1600175100000|2020-09-15 13:05:00|4858|4856|4857|4855|4861|4859|4856|4854|7705
1600175400000|2020-09-15 13:10:00|4856|4856|4856|4854|4857|4856|4855|4853|9149
1600175700000|2020-09-15 13:15:00|4857|4855|4855|4854|4857|4855|4855|4854|7546
1600176000000|2020-09-15 13:20:00|4856|4853|4858|4856|4858|4857|4854|4853|57790
1600176300000|2020-09-15 13:25:00|4859|4857|4857|4855|4862|4860|4856|4854|7286
1600176600000|2020-09-15 13:30:00|4858|4856|4856|4855|4861|4860|4854|4852|46887
1600176900000|2020-09-15 13:35:00|4855|4854|4850|4848|4858|4856|4847|4846|11436
1600177200000|2020-09-15 13:40:00|4849|4849|4846|4845|4857|4856|4846|4845|17923
1600177500000|2020-09-15 13:45:00|4847|4846|4849|4846|4855|4854|4846|4845|35180
1600177800000|2020-09-15 13:50:00|4850|4847|4856|4855|4859|4857|4848|4847|10932
1600178100000|2020-09-15 13:55:00|4857|4856|4859|4858|4859|4858|4854|4853|18164
1600178400000|2020-09-15 14:00:00|4858|4857|4866|4864|4867|4866|4857|4856|12828
1600178700000|2020-09-15 14:05:00|4865|4865|4861|4859|4867|4866|4860|4859|23381
1600179000000|2020-09-15 14:10:00|4862|4860|4865|4863|4867|4866|4860|4859|18118
1600179300000|2020-09-15 14:15:00|4864|4862|4860|4858|4864|4862|4857|4856|15783
1600179600000|2020-09-15 14:20:00|4859|4857|4856|4854|4866|4864|4855|4854|101007
1600179900000|2020-09-15 14:25:00|4855|4855|4860|4858|4860|4858|4852|4851|18969
1600180200000|2020-09-15 14:30:00|4861|4859|4858|4856|4864|4862|4856|4854|40074
1600180500000|2020-09-15 14:35:00|4857|4857|4857|4856|4860|4858|4855|4854|8429
1600180800000|2020-09-15 14:40:00|4856|4855|4853|4851|4859|4857|4852|4851|14683
1600181100000|2020-09-15 14:45:00|4854|4852|4862|4860|4863|4862|4852|4851|11210
1600181400000|2020-09-15 14:50:00|4863|4861|4865|4863|4865|4863|4858|4857|9984
1600181700000|2020-09-15 14:55:00|4864|4864|4869|4867|4869|4868|4862|4861|22756
1600182000000|2020-09-15 15:00:00|4868|4868|4868|4867|4877|4874|4868|4867|18999
1600182300000|2020-09-15 15:05:00|4869|4868|4867|4866|4871|4869|4865|4864|30242
1600182600000|2020-09-15 15:10:00|4868|4867|4865|4864|4869|4868|4865|4864|20058
1600182900000|2020-09-15 15:15:00|4866|4865|4865|4864|4867|4866|4864|4863|13368
1600183200000|2020-09-15 15:20:00|4866|4865|4858|4857|4866|4865|4857|4856|21703
1600183500000|2020-09-15 15:25:00|4859|4858|4862|4859|4862|4861|4858|4857|29785
1600239600000|2020-09-16 07:00:00|4847|4828|4843|4840|4849|4841|4827|4823|11880
1600239900000|2020-09-16 07:05:00|4842|4839|4840|4838|4844|4840|4833|4830|7899
1600240200000|2020-09-16 07:10:00|4839|4837|4842|4840|4845|4843|4837|4836|14311
1600240500000|2020-09-16 07:15:00|4843|4841|4853|4851|4853|4852|4842|4840|10915
1600240800000|2020-09-16 07:20:00|4854|4852|4865|4863|4865|4863|4851|4850|7034
1600241100000|2020-09-16 07:25:00|4864|4862|4859|4858|4867|4866|4859|4856|11404
1600241400000|2020-09-16 07:30:00|4860|4857|4853|4850|4860|4858|4849|4848|5207
1600241700000|2020-09-16 07:35:00|4852|4849|4852|4850|4854|4852|4851|4848|2132
1600242000000|2020-09-16 07:40:00|4851|4849|4848|4846|4853|4851|4847|4846|4164
1600242300000|2020-09-16 07:45:00|4849|4847|4849|4846|4853|4852|4848|4846|4573
1600242600000|2020-09-16 07:50:00|4848|4845|4850|4847|4850|4847|4845|4843|7343
1600242900000|2020-09-16 07:55:00|4851|4848|4846|4844|4852|4851|4845|4843|6034
1600243200000|2020-09-16 08:00:00|4847|4845|4851|4848|4851|4849|4846|4844|6820
1600243500000|2020-09-16 08:05:00|4850|4849|4853|4851|4856|4854|4849|4846|6344
1600243800000|2020-09-16 08:10:00|4852|4850|4857|4855|4859|4857|4851|4850|8557
1600244100000|2020-09-16 08:15:00|4856|4854|4855|4853|4857|4855|4853|4851|9737
1600244400000|2020-09-16 08:20:00|4856|4854|4852|4851|4858|4856|4851|4850|5859
1600244700000|2020-09-16 08:25:00|4853|4850|4844|4842|4854|4852|4843|4842|3631
1600245000000|2020-09-16 08:30:00|4845|4843|4851|4849|4852|4850|4844|4843|6085
1600245300000|2020-09-16 08:35:00|4850|4848|4850|4848|4851|4849|4846|4844|4341
1600245600000|2020-09-16 08:40:00|4849|4847|4850|4847|4851|4849|4848|4846|3562
1600245900000|2020-09-16 08:45:00|4851|4848|4851|4849|4853|4851|4849|4848|2612
1600246200000|2020-09-16 08:50:00|4850|4848|4847|4845|4851|4849|4847|4845|4915
1600246500000|2020-09-16 08:55:00|4848|4846|4842|4840|4849|4847|4842|4840|4632
1600246800000|2020-09-16 09:00:00|4843|4841|4852|4850|4852|4850|4843|4841|3894
1600247100000|2020-09-16 09:05:00|4851|4849|4852|4850|4852|4850|4848|4846|2174
1600247400000|2020-09-16 09:10:00|4853|4851|4852|4850|4854|4853|4851|4850|2056
1600247700000|2020-09-16 09:15:00|4851|4851|4850|4848|4852|4851|4847|4846|3636
1600248000000|2020-09-16 09:20:00|4849|4847|4851|4850|4852|4851|4847|4846|5548
1600248300000|2020-09-16 09:25:00|4852|4851|4851|4849|4855|4853|4848|4847|13396
1600248600000|2020-09-16 09:30:00|4850|4848|4850|4848|4851|4850|4849|4847|10165
1600248900000|2020-09-16 09:35:00|4851|4849|4849|4847|4852|4850|4847|4845|15316
1600249200000|2020-09-16 09:40:00|4850|4846|4844|4842|4850|4847|4844|4842|7810
1600249500000|2020-09-16 09:45:00|4845|4843|4844|4842|4849|4847|4843|4842|13152
1600249800000|2020-09-16 09:50:00|4843|4841|4848|4846|4848|4846|4842|4841|9438
1600250100000|2020-09-16 09:55:00|4849|4847|4847|4846|4849|4848|4845|4844|11222
1600250400000|2020-09-16 10:00:00|4848|4847|4845|4843|4848|4847|4844|4842|12841
1600250700000|2020-09-16 10:05:00|4844|4842|4848|4846|4848|4847|4844|4842|3260
1600251000000|2020-09-16 10:10:00|4847|4845|4840|4838|4847|4845|4839|4837|17152
1600251300000|2020-09-16 10:15:00|4839|4837|4836|4835|4840|4838|4834|4833|9433
1600251600000|2020-09-16 10:20:00|4835|4834|4831|4829|4836|4835|4830|4829|14688
1600251900000|2020-09-16 10:25:00|4830|4828|4829|4827|4831|4829|4826|4825|7743
1600252200000|2020-09-16 10:30:00|4828|4826|4833|4831|4833|4831|4827|4826|8757
1600252500000|2020-09-16 10:35:00|4832|4832|4830|4828|4833|4832|4829|4828|7024
1600252800000|2020-09-16 10:40:00|4831|4830|4833|4831|4834|4832|4829|4828|7789
1600253100000|2020-09-16 10:45:00|4832|4830|4833|4831|4834|4833|4829|4827|13259
1600253400000|2020-09-16 10:50:00|4834|4832|4837|4835|4840|4838|4834|4832|12175
1600253700000|2020-09-16 10:55:00|4836|4834|4835|4833|4837|4835|4831|4830|18078
1600254000000|2020-09-16 11:00:00|4834|4832|4832|4830|4834|4833|4831|4830|3696
1600254300000|2020-09-16 11:05:00|4831|4829|4832|4830|4832|4830|4829|4827|12155
1600254600000|2020-09-16 11:10:00|4831|4831|4834|4833|4834|4833|4831|4830|5725
1600254900000|2020-09-16 11:15:00|4835|4834|4837|4835|4840|4838|4835|4833|11055
1600255200000|2020-09-16 11:20:00|4836|4834|4836|4834|4838|4837|4832|4831|8427
1600255500000|2020-09-16 11:25:00|4835|4833|4838|4836|4838|4836|4832|4830|3236
1600255800000|2020-09-16 11:30:00|4837|4837|4838|4835|4839|4837|4836|4835|2544
1600256100000|2020-09-16 11:35:00|4837|4836|4830|4828|4838|4836|4830|4828|7702
1600256400000|2020-09-16 11:40:00|4829|4827|4830|4828|4831|4829|4828|4825|7107
1600256700000|2020-09-16 11:45:00|4831|4827|4832|4830|4833|4831|4831|4827|6788
1600257000000|2020-09-16 11:50:00|4833|4831|4836|4834|4836|4835|4832|4830|27384
1600257300000|2020-09-16 11:55:00|4837|4835|4837|4836|4839|4837|4836|4833|8662
1600257600000|2020-09-16 12:00:00|4838|4837|4840|4838|4841|4839|4837|4835|4690
1600257900000|2020-09-16 12:05:00|4839|4837|4840|4838|4842|4840|4838|4837|8775
1600258200000|2020-09-16 12:10:00|4839|4839|4837|4835|4842|4841|4836|4834|90427
1600258500000|2020-09-16 12:15:00|4836|4834|4838|4837|4840|4839|4836|4834|9152
1600258800000|2020-09-16 12:20:00|4839|4838|4842|4841|4843|4842|4838|4838|5829
1600259100000|2020-09-16 12:25:00|4843|4842|4842|4840|4844|4842|4840|4838|7345
1600259400000|2020-09-16 12:30:00|4841|4839|4836|4834|4842|4839|4836|4833|4585
1600259700000|2020-09-16 12:35:00|4835|4833|4830|4828|4836|4835|4829|4828|11164
1600260000000|2020-09-16 12:40:00|4829|4827|4829|4827|4829|4828|4825|4823|7710
1600260300000|2020-09-16 12:45:00|4828|4826|4828|4826|4830|4829|4827|4825|6751
1600260600000|2020-09-16 12:50:00|4829|4827|4837|4836|4838|4837|4829|4826|4421
1600260900000|2020-09-16 12:55:00|4838|4837|4831|4829|4840|4838|4830|4828|5397
1600261200000|2020-09-16 13:00:00|4830|4830|4830|4828|4831|4830|4828|4826|25828
1600261500000|2020-09-16 13:05:00|4831|4829|4829|4827|4833|4832|4828|4827|2706
1600261800000|2020-09-16 13:10:00|4828|4826|4829|4827|4831|4830|4827|4826|3718
1600262100000|2020-09-16 13:15:00|4828|4826|4823|4821|4828|4826|4822|4821|7477
1600262400000|2020-09-16 13:20:00|4822|4820|4822|4820|4823|4821|4818|4816|8070
1600262700000|2020-09-16 13:25:00|4821|4819|4819|4817|4822|4819|4815|4814|46888
1600263000000|2020-09-16 13:30:00|4818|4816|4820|4818|4827|4824|4816|4815|9488
1600263300000|2020-09-16 13:35:00|4821|4819|4827|4826|4828|4827|4819|4817|16441
1600263600000|2020-09-16 13:40:00|4828|4827|4821|4819|4829|4828|4820|4818|22656
1600263900000|2020-09-16 13:45:00|4820|4818|4823|4821|4825|4823|4817|4816|14588
1600264200000|2020-09-16 13:50:00|4824|4822|4822|4820|4831|4829|4821|4820|11351
1600264500000|2020-09-16 13:55:00|4823|4821|4820|4818|4824|4822|4819|4818|10961
1600264800000|2020-09-16 14:00:00|4821|4819|4817|4815|4822|4821|4817|4815|14799
1600265100000|2020-09-16 14:05:00|4816|4816|4809|4807|4817|4816|4808|4807|11219
1600265400000|2020-09-16 14:10:00|4808|4808|4806|4804|4811|4809|4805|4803|6831
1600265700000|2020-09-16 14:15:00|4805|4805|4808|4806|4810|4808|4804|4802|10630
1600266000000|2020-09-16 14:20:00|4807|4805|4804|4802|4810|4809|4802|4801|12500
1600266300000|2020-09-16 14:25:00|4803|4803|4804|4803|4805|4804|4801|4800|7264
1600266600000|2020-09-16 14:30:00|4803|4802|4802|4801|4806|4805|4801|4800|149337
1600266900000|2020-09-16 14:35:00|4803|4802|4803|4802|4807|4805|4802|4801|123487
1600267200000|2020-09-16 14:40:00|4804|4803|4802|4800|4804|4803|4799|4798|13067
1600267500000|2020-09-16 14:45:00|4801|4801|4804|4802|4804|4802|4798|4797|12566
1600267800000|2020-09-16 14:50:00|4803|4801|4801|4800|4804|4801|4798|4796|22238
1600268100000|2020-09-16 14:55:00|4800|4799|4800|4799|4801|4800|4798|4797|20984
1600268400000|2020-09-16 15:00:00|4799|4798|4797|4796|4801|4800|4796|4795|31344
1600268700000|2020-09-16 15:05:00|4796|4795|4794|4792|4797|4796|4793|4792|29887
1600269000000|2020-09-16 15:10:00|4793|4791|4800|4799|4801|4800|4791|4790|26485
1600269300000|2020-09-16 15:15:00|4799|4798|4796|4795|4800|4799|4795|4794|21833
1600269600000|2020-09-16 15:20:00|4795|4794|4800|4799|4801|4799|4793|4792|45351
1600269900000|2020-09-16 15:25:00|4801|4800|4802|4799|4803|4802|4797|4795|31386
1600326000000|2020-09-17 07:00:00|4775|4751|4740|4736|4775|4753|4739|4735|10917
1600326300000|2020-09-17 07:05:00|4739|4735|4763|4760|4772|4770|4738|4734|32558
1600326600000|2020-09-17 07:10:00|4762|4759|4771|4769|4776|4774|4756|4753|60907
1600326900000|2020-09-17 07:15:00|4772|4770|4773|4770|4775|4773|4767|4765|47781
1600327200000|2020-09-17 07:20:00|4774|4771|4768|4766|4774|4771|4759|4757|26460
1600327500000|2020-09-17 07:25:00|4767|4765|4773|4771|4774|4771|4763|4761|17238
1600327800000|2020-09-17 07:30:00|4772|4772|4775|4773|4775|4773|4765|4764|18942
1600328100000|2020-09-17 07:35:00|4776|4774|4779|4777|4780|4777|4770|4767|8428
1600328400000|2020-09-17 07:40:00|4780|4778|4772|4770|4781|4779|4770|4768|2688
1600328700000|2020-09-17 07:45:00|4771|4769|4774|4772|4780|4779|4769|4767|7057
1600329000000|2020-09-17 07:50:00|4775|4773|4775|4773|4777|4775|4769|4766|10728
1600329300000|2020-09-17 07:55:00|4776|4774|4776|4775|4781|4779|4776|4773|5322
1600329600000|2020-09-17 08:00:00|4778|4776|4777|4774|4783|4781|4775|4774|6910
1600329900000|2020-09-17 08:05:00|4776|4773|4781|4779|4781|4779|4773|4771|2311
1600330200000|2020-09-17 08:10:00|4782|4780|4774|4771|4785|4782|4774|4771|9679
1600330500000|2020-09-17 08:15:00|4773|4770|4772|4769|4773|4771|4768|4766|3440
1600330800000|2020-09-17 08:20:00|4771|4768|4770|4768|4771|4769|4768|4766|1429
1600331100000|2020-09-17 08:25:00|4771|4769|4768|4766|4772|4770|4767|4765|12650
1600331400000|2020-09-17 08:30:00|4769|4767|4766|4765|4771|4769|4766|4764|52694
1600331700000|2020-09-17 08:35:00|4765|4764|4763|4762|4767|4766|4763|4762|5447
1600332000000|2020-09-17 08:40:00|4764|4763|4768|4766|4770|4768|4764|4762|52976
1600332300000|2020-09-17 08:45:00|4767|4765|4762|4760|4767|4765|4760|4758|3671
1600332600000|2020-09-17 08:50:00|4763|4761|4763|4762|4764|4762|4761|4760|2403
1600332900000|2020-09-17 08:55:00|4762|4761|4769|4768|4770|4768|4762|4760|5095
1600333200000|2020-09-17 09:00:00|4770|4769|4771|4769|4777|4774|4770|4769|5850
1600333500000|2020-09-17 09:05:00|4772|4770|4769|4766|4776|4774|4769|4766|10511
1600333800000|2020-09-17 09:10:00|4768|4767|4778|4777|4780|4778|4768|4766|8058
1600334100000|2020-09-17 09:15:00|4779|4778|4773|4772|4781|4779|4773|4772|6151
1600334400000|2020-09-17 09:20:00|4774|4773|4779|4777|4782|4780|4774|4772|6259
1600334700000|2020-09-17 09:25:00|4778|4776|4776|4775|4779|4777|4774|4773|5024
1600335000000|2020-09-17 09:30:00|4777|4776|4769|4767|4777|4776|4769|4767|6013
1600335300000|2020-09-17 09:35:00|4770|4768|4771|4769|4775|4773|4769|4768|14928
1600335600000|2020-09-17 09:40:00|4770|4770|4775|4774|4778|4776|4770|4770|12145
1600335900000|2020-09-17 09:45:00|4776|4773|4777|4775|4778|4776|4774|4773|5847
1600336200000|2020-09-17 09:50:00|4776|4776|4780|4778|4781|4780|4776|4776|7492
1600336500000|2020-09-17 09:55:00|4779|4777|4779|4778|4781|4780|4777|4776|16159
1600336800000|2020-09-17 10:00:00|4780|4779|4777|4775|4782|4781|4776|4774|7738
1600337100000|2020-09-17 10:05:00|4776|4774|4777|4775|4777|4775|4776|4774|812
1600337400000|2020-09-17 10:10:00|4776|4774|4775|4773|4779|4778|4771|4770|8998
1600337700000|2020-09-17 10:15:00|4776|4774|4772|4770|4777|4776|4770|4768|13036
1600338000000|2020-09-17 10:20:00|4771|4769|4774|4772|4775|4774|4769|4768|7797
1600338300000|2020-09-17 10:25:00|4775|4773|4777|4775|4778|4777|4775|4772|3663
1600338600000|2020-09-17 10:30:00|4778|4776|4778|4776|4780|4778|4775|4774|7122
1600338900000|2020-09-17 10:35:00|4779|4777|4781|4779|4781|4779|4778|4777|6315
1600339200000|2020-09-17 10:40:00|4780|4778|4780|4778|4782|4780|4779|4778|7077
1600339500000|2020-09-17 10:45:00|4779|4777|4776|4775|4781|4780|4776|4775|4459
1600339800000|2020-09-17 10:50:00|4777|4776|4776|4775|4779|4778|4776|4774|6836
1600340100000|2020-09-17 10:55:00|4775|4774|4778|4776|4779|4777|4773|4771|13888
1600340400000|2020-09-17 11:00:00|4779|4778|4790|4788|4790|4789|4779|4778|13177
1600340700000|2020-09-17 11:05:00|4791|4789|4797|4795|4798|4796|4785|4784|21171
1600341000000|2020-09-17 11:10:00|4798|4796|4799|4797|4800|4799|4797|4795|3917
1600341300000|2020-09-17 11:15:00|4798|4796|4799|4798|4799|4798|4797|4795|8077
1600341600000|2020-09-17 11:20:00|4800|4799|4800|4799|4802|4800|4798|4797|14752
1600341900000|2020-09-17 11:25:00|4799|4798|4802|4800|4804|4802|4799|4798|3461
1600342200000|2020-09-17 11:30:00|4803|4801|4806|4804|4808|4806|4802|4801|5394
1600342500000|2020-09-17 11:35:00|4805|4805|4800|4798|4806|4805|4799|4797|9199
1600342800000|2020-09-17 11:40:00|4801|4799|4804|4802|4807|4805|4800|4798|8553
1600343100000|2020-09-17 11:45:00|4803|4801|4802|4800|4804|4802|4802|4800|3072
1600343400000|2020-09-17 11:50:00|4803|4801|4801|4800|4806|4805|4801|4800|6697
1600343700000|2020-09-17 11:55:00|4802|4801|4805|4803|4805|4803|4802|4800|60312
1600344000000|2020-09-17 12:00:00|4806|4804|4804|4803|4808|4806|4804|4803|2358
1600344300000|2020-09-17 12:05:00|4805|4804|4809|4807|4813|4812|4805|4804|6129
1600344600000|2020-09-17 12:10:00|4808|4808|4806|4804|4810|4809|4805|4804|3575
1600344900000|2020-09-17 12:15:00|4807|4805|4816|4814|4819|4817|4807|4805|7082
1600345200000|2020-09-17 12:20:00|4817|4815|4820|4818|4820|4818|4814|4812|4305
1600345500000|2020-09-17 12:25:00|4819|4817|4819|4817|4820|4818|4817|4816|5117
1600345800000|2020-09-17 12:30:00|4818|4816|4817|4816|4819|4817|4816|4815|3506
1600346100000|2020-09-17 12:35:00|4818|4817|4825|4823|4825|4823|4816|4815|17233
1600346400000|2020-09-17 12:40:00|4824|4822|4827|4825|4827|4825|4822|4821|3361
1600346700000|2020-09-17 12:45:00|4826|4824|4828|4827|4833|4831|4825|4824|23825
1600347000000|2020-09-17 12:50:00|4829|4826|4828|4826|4831|4830|4826|4825|24996
1600347300000|2020-09-17 12:55:00|4829|4827|4824|4822|4829|4827|4821|4820|12144
1600347600000|2020-09-17 13:00:00|4823|4823|4816|4814|4824|4823|4814|4813|27155
1600347900000|2020-09-17 13:05:00|4815|4813|4811|4810|4816|4815|4810|4808|26996
1600348200000|2020-09-17 13:10:00|4812|4811|4811|4809|4815|4814|4809|4808|13016
1600348500000|2020-09-17 13:15:00|4810|4810|4818|4816|4819|4817|4809|4807|6218
1600348800000|2020-09-17 13:20:00|4817|4815|4819|4818|4819|4818|4816|4814|3322
1600349100000|2020-09-17 13:25:00|4820|4819|4814|4813|4821|4819|4814|4812|12179
1600349400000|2020-09-17 13:30:00|4813|4812|4800|4798|4813|4812|4796|4795|41995
1600349700000|2020-09-17 13:35:00|4801|4799|4801|4800|4803|4802|4798|4796|20829
1600350000000|2020-09-17 13:40:00|4802|4799|4815|4813|4816|4814|4801|4799|15294
1600350300000|2020-09-17 13:45:00|4814|4814|4813|4811|4822|4820|4812|4810|21168
1600350600000|2020-09-17 13:50:00|4812|4810|4813|4811|4817|4815|4811|4810|16402
1600350900000|2020-09-17 13:55:00|4814|4812|4811|4809|4814|4813|4810|4809|13348
1600351200000|2020-09-17 14:00:00|4812|4810|4808|4806|4812|4810|4806|4805|96957
1600351500000|2020-09-17 14:05:00|4809|4807|4815|4814|4816|4815|4808|4806|16104
1600351800000|2020-09-17 14:10:00|4814|4813|4817|4815|4821|4819|4814|4813|11750
1600352100000|2020-09-17 14:15:00|4818|4816|4819|4818|4821|4819|4817|4816|94777
1600352400000|2020-09-17 14:20:00|4818|4817|4815|4814|4821|4819|4815|4814|14255
1600352700000|2020-09-17 14:25:00|4816|4815|4818|4817|4819|4817|4815|4814|6527
1600353000000|2020-09-17 14:30:00|4817|4816|4811|4809|4818|4817|4794|4793|40457
1600353300000|2020-09-17 14:35:00|4812|4810|4812|4811|4818|4816|4809|4808|13596
1600353600000|2020-09-17 14:40:00|4811|4810|4814|4812|4817|4815|4810|4809|11335
1600353900000|2020-09-17 14:45:00|4815|4813|4816|4815|4819|4817|4814|4813|10619
1600354200000|2020-09-17 14:50:00|4817|4816|4807|4806|4818|4816|4807|4806|13778
1600354500000|2020-09-17 14:55:00|4808|4807|4807|4805|4809|4807|4804|4803|16842
1600354800000|2020-09-17 15:00:00|4808|4806|4809|4808|4815|4813|4807|4805|14488
1600355100000|2020-09-17 15:05:00|4810|4809|4808|4806|4810|4809|4804|4803|14517
1600355400000|2020-09-17 15:10:00|4809|4805|4812|4810|4813|4811|4807|4805|11507
1600355700000|2020-09-17 15:15:00|4813|4811|4821|4819|4822|4820|4813|4811|17414
1600356000000|2020-09-17 15:20:00|4820|4818|4821|4820|4823|4822|4818|4817|24651
1600356300000|2020-09-17 15:25:00|4822|4821|4827|4825|4827|4826|4820|4819|134996
1600412400000|2020-09-18 07:00:00|4837|4789|4813|4810|4837|4824|4807|4789|10069
1600412700000|2020-09-18 07:05:00|4812|4809|4802|4798|4812|4809|4799|4795|23923
1600413000000|2020-09-18 07:10:00|4803|4799|4803|4800|4806|4803|4798|4796|14746
1600413300000|2020-09-18 07:15:00|4802|4799|4805|4803|4809|4807|4797|4795|18770
1600413600000|2020-09-18 07:20:00|4804|4802|4794|4792|4804|4802|4788|4787|10506
1600413900000|2020-09-18 07:25:00|4793|4791|4803|4801|4805|4802|4789|4787|14241
1600414200000|2020-09-18 07:30:00|4802|4802|4795|4794|4805|4803|4794|4792|14719
1600414500000|2020-09-18 07:35:00|4796|4793|4799|4796|4803|4801|4795|4793|7442
1600414800000|2020-09-18 07:40:00|4800|4797|4802|4800|4802|4800|4795|4794|7324
1600415100000|2020-09-18 07:45:00|4801|4799|4796|4794|4802|4799|4794|4793|3909
1600415400000|2020-09-18 07:50:00|4795|4793|4790|4788|4798|4796|4788|4786|4094
1600415700000|2020-09-18 07:55:00|4791|4789|4794|4791|4794|4791|4785|4784|2697
1600416000000|2020-09-18 08:00:00|4793|4790|4787|4785|4793|4790|4785|4784|4432
1600416300000|2020-09-18 08:05:00|4786|4784|4791|4789|4793|4791|4785|4784|10757
1600416600000|2020-09-18 08:10:00|4792|4790|4795|4792|4798|4795|4790|4789|15343
1600416900000|2020-09-18 08:15:00|4796|4793|4790|4789|4798|4795|4790|4789|9331
1600417200000|2020-09-18 08:20:00|4789|4788|4792|4790|4792|4790|4786|4785|8120
1600417500000|2020-09-18 08:25:00|4791|4789|4788|4786|4791|4789|4784|4783|21549
1600417800000|2020-09-18 08:30:00|4787|4784|4787|4785|4792|4789|4785|4783|13916
1600418100000|2020-09-18 08:35:00|4786|4786|4790|4788|4792|4790|4786|4785|6970
1600418400000|2020-09-18 08:40:00|4791|4789|4790|4788|4792|4791|4788|4786|20303
1600418700000|2020-09-18 08:45:00|4789|4789|4791|4789|4792|4791|4786|4785|11474
1600419000000|2020-09-18 08:50:00|4790|4788|4791|4789|4793|4791|4788|4786|18382
1600419300000|2020-09-18 08:55:00|4792|4790|4790|4788|4794|4792|4788|4786|7324
1600419600000|2020-09-18 09:00:00|4791|4789|4790|4789|4791|4790|4786|4784|4843
1600419900000|2020-09-18 09:05:00|4789|4788|4786|4783|4793|4791|4782|4780|8572
1600420500000|2020-09-18 09:15:00|4795|4791|4787|4785|4795|4791|4782|4781|34628
1600420800000|2020-09-18 09:20:00|4786|4784|4787|4786|4790|4788|4786|4784|4400
1600421100000|2020-09-18 09:25:00|4788|4787|4785|4783|4789|4788|4780|4779|22699
1600421400000|2020-09-18 09:30:00|4784|4782|4780|4778|4786|4783|4775|4774|9285
1600421700000|2020-09-18 09:35:00|4779|4777|4777|4775|4780|4778|4773|4771|8815
1600422000000|2020-09-18 09:40:00|4778|4776|4780|4778|4781|4779|4776|4774|20114
1600422300000|2020-09-18 09:45:00|4779|4779|4776|4774|4786|4783|4774|4772|16888
1600422600000|2020-09-18 09:50:00|4775|4773|4779|4777|4779|4778|4764|4762|77816
1600422900000|2020-09-18 09:55:00|4780|4778|4774|4772|4782|4781|4769|4768|95364
1600423200000|2020-09-18 10:00:00|4775|4771|4770|4767|4776|4774|4768|4766|32327
1600423500000|2020-09-18 10:05:00|4769|4768|4765|4763|4772|4770|4764|4763|26512
1600423800000|2020-09-18 10:10:00|4766|4764|4766|4764|4769|4768|4764|4763|46796
1600424100000|2020-09-18 10:15:00|4765|4763|4759|4757|4765|4763|4759|4757|7262
1600424400000|2020-09-18 10:20:00|4760|4758|4764|4761|4768|4766|4759|4757|9222
1600424700000|2020-09-18 10:25:00|4763|4760|4764|4763|4765|4764|4760|4758|4871
1600425000000|2020-09-18 10:30:00|4765|4764|4767|4765|4769|4768|4765|4763|5973
1600425300000|2020-09-18 10:35:00|4768|4766|4766|4765|4769|4767|4766|4765|4115
1600425600000|2020-09-18 10:40:00|4767|4766|4767|4765|4769|4767|4765|4763|4641
1600425900000|2020-09-18 10:45:00|4769|4766|4778|4777|4778|4777|4769|4766|3069
1600426200000|2020-09-18 10:50:00|4779|4778|4777|4776|4783|4781|4777|4775|2813
1600426500000|2020-09-18 10:55:00|4778|4777|4781|4779|4783|4781|4778|4777|6323
1600426800000|2020-09-18 11:00:00|4779|4775|4780|4779|4781|4780|4779|4775|4283
1600427100000|2020-09-18 11:05:00|4781|4778|4779|4777|4782|4779|4777|4775|10762
1600427400000|2020-09-18 11:10:00|4780|4776|4778|4776|4780|4776|4776|4774|3190
1600427700000|2020-09-18 11:15:00|4779|4777|4777|4775|4780|4778|4776|4775|4727
1600428000000|2020-09-18 11:20:00|4776|4776|4773|4772|4778|4776|4772|4770|9671
1600428300000|2020-09-18 11:25:00|4774|4771|4769|4767|4774|4771|4765|4764|9490
1600428600000|2020-09-18 11:30:00|4768|4766|4767|4765|4769|4767|4765|4763|8180
1600428900000|2020-09-18 11:35:00|4766|4764|4767|4765|4768|4766|4763|4761|5601
1600429200000|2020-09-18 11:40:00|4768|4766|4768|4766|4768|4767|4767|4765|1481
1600429500000|2020-09-18 11:45:00|4769|4768|4767|4765|4769|4768|4764|4762|7958
1600429800000|2020-09-18 11:50:00|4766|4766|4760|4758|4767|4766|4759|4757|17122
1600430100000|2020-09-18 11:55:00|4759|4759|4757|4755|4759|4759|4755|4753|5530
1600430400000|2020-09-18 12:00:00|4756|4754|4755|4753|4757|4754|4752|4750|11277
1600430700000|2020-09-18 12:05:00|4756|4752|4757|4754|4757|4754|4753|4752|6688
1600431000000|2020-09-18 12:10:00|4758|4755|4759|4757|4763|4760|4758|4755|4102
1600431300000|2020-09-18 12:15:00|4760|4758|4761|4760|4762|4761|4759|4758|3001
1600431600000|2020-09-18 12:20:00|4760|4759|4757|4755|4761|4759|4754|4753|7191
1600431900000|2020-09-18 12:25:00|4756|4756|4757|4755|4757|4756|4753|4752|7026
1600432200000|2020-09-18 12:30:00|4756|4754|4753|4752|4756|4754|4752|4751|6274
1600432500000|2020-09-18 12:35:00|4754|4751|4752|4750|4755|4753|4750|4749|12860
1600432800000|2020-09-18 12:40:00|4751|4749|4752|4750|4752|4750|4749|4748|5930
1600433100000|2020-09-18 12:45:00|4751|4749|4751|4749|4752|4751|4749|4748|10849
1600433400000|2020-09-18 12:50:00|4750|4748|4750|4748|4752|4750|4748|4747|9127
1600433700000|2020-09-18 12:55:00|4751|4749|4751|4749|4752|4750|4750|4749|3671
1600434000000|2020-09-18 13:00:00|4750|4750|4753|4751|4757|4755|4750|4749|10844
1600434300000|2020-09-18 13:05:00|4752|4750|4743|4742|4753|4751|4743|4741|28027
1600434600000|2020-09-18 13:10:00|4744|4741|4741|4739|4744|4742|4740|4739|11428
1600434900000|2020-09-18 13:15:00|4742|4740|4740|4739|4744|4743|4739|4738|38524
1600435200000|2020-09-18 13:20:00|4739|4738|4738|4737|4740|4739|4737|4736|9828
1600435500000|2020-09-18 13:25:00|4739|4738|4733|4731|4741|4739|4733|4731|17141
1600435800000|2020-09-18 13:30:00|4734|4732|4732|4731|4743|4740|4732|4731|27896
1600436100000|2020-09-18 13:35:00|4733|4732|4745|4744|4748|4746|4732|4732|20906
1600436400000|2020-09-18 13:40:00|4744|4743|4749|4748|4753|4752|4742|4741|31035
1600436700000|2020-09-18 13:45:00|4750|4747|4748|4745|4750|4748|4742|4741|20993
1600437000000|2020-09-18 13:50:00|4747|4746|4750|4749|4751|4749|4745|4744|18564
1600437300000|2020-09-18 13:55:00|4751|4748|4751|4749|4754|4752|4749|4747|17868
1600437600000|2020-09-18 14:00:00|4750|4750|4753|4750|4754|4752|4748|4747|13741
1600437900000|2020-09-18 14:05:00|4752|4749|4747|4745|4753|4752|4747|4745|14053
1600438200000|2020-09-18 14:10:00|4746|4744|4740|4738|4746|4745|4739|4738|27227
1600438500000|2020-09-18 14:15:00|4741|4739|4736|4735|4742|4741|4735|4734|12139
1600438800000|2020-09-18 14:20:00|4737|4736|4737|4735|4740|4739|4735|4734|28906
1600439100000|2020-09-18 14:25:00|4736|4734|4737|4734|4738|4736|4732|4730|11554
1600439400000|2020-09-18 14:30:00|4736|4735|4736|4735|4738|4736|4734|4733|26028
1600439700000|2020-09-18 14:35:00|4735|4734|4735|4733|4737|4736|4733|4731|22783
1600440000000|2020-09-18 14:40:00|4734|4732|4742|4740|4742|4740|4733|4732|23527
1600440300000|2020-09-18 14:45:00|4741|4741|4741|4739|4742|4741|4734|4733|12590
1600440600000|2020-09-18 14:50:00|4740|4740|4749|4748|4749|4748|4736|4735|50771
1600440900000|2020-09-18 14:55:00|4750|4747|4744|4743|4750|4749|4742|4741|16900
1600441200000|2020-09-18 15:00:00|4745|4744|4745|4743|4747|4746|4741|4740|16476
1600441500000|2020-09-18 15:05:00|4746|4744|4742|4740|4746|4745|4741|4740|12784
1600441800000|2020-09-18 15:10:00|4743|4741|4742|4740|4744|4742|4740|4739|11059
1600442100000|2020-09-18 15:15:00|4743|4741|4745|4743|4748|4745|4740|4737|34574
1600442400000|2020-09-18 15:20:00|4744|4744|4743|4741|4748|4746|4742|4741|91644
1600442700000|2020-09-18 15:25:00|4742|4742|4741|4738|4749|4747|4741|4738|44449
1600671600000|2020-09-21 07:00:00|4721|4715|4696|4693|4721|4715|4694|4690|42678
1600671900000|2020-09-21 07:05:00|4692|4692|4678|4675|4697|4694|4672|4670|52916
1600672200000|2020-09-21 07:10:00|4677|4674|4688|4685|4691|4688|4677|4674|33101
1600672500000|2020-09-21 07:15:00|4687|4686|4694|4692|4703|4701|4683|4682|30863
1600672800000|2020-09-21 07:20:00|4693|4691|4680|4677|4694|4691|4677|4675|18004
1600673100000|2020-09-21 07:25:00|4681|4678|4689|4688|4693|4691|4679|4677|18606
1600673400000|2020-09-21 07:30:00|4690|4687|4687|4685|4693|4691|4683|4681|15319
1600673700000|2020-09-21 07:35:00|4686|4684|4698|4697|4702|4700|4683|4681|13589
1600674000000|2020-09-21 07:40:00|4699|4696|4705|4703|4705|4704|4696|4694|16761
1600674300000|2020-09-21 07:45:00|4704|4704|4706|4704|4709|4707|4700|4699|15368
1600674600000|2020-09-21 07:50:00|4707|4705|4707|4705|4710|4708|4700|4699|23128
1600674900000|2020-09-21 07:55:00|4706|4704|4709|4707|4712|4710|4699|4698|15971
1600675200000|2020-09-21 08:00:00|4708|4706|4708|4707|4711|4709|4698|4696|13596
1600675500000|2020-09-21 08:05:00|4709|4706|4700|4699|4709|4708|4699|4696|12893
1600675800000|2020-09-21 08:10:00|4701|4698|4689|4687|4701|4698|4687|4684|5809
1600676100000|2020-09-21 08:15:00|4691|4688|4695|4693|4697|4695|4689|4687|5208
1600676400000|2020-09-21 08:20:00|4696|4694|4701|4699|4702|4699|4693|4692|13420
1600676700000|2020-09-21 08:25:00|4702|4700|4702|4699|4703|4701|4693|4692|21457
1600677000000|2020-09-21 08:30:00|4701|4700|4700|4697|4706|4703|4698|4695|3899
1600677300000|2020-09-21 08:35:00|4699|4696|4695|4693|4702|4701|4690|4689|20963
1600677600000|2020-09-21 08:40:00|4694|4692|4684|4682|4695|4693|4679|4678|13256
1600677900000|2020-09-21 08:45:00|4685|4681|4684|4681|4685|4682|4679|4677|106847
1600678200000|2020-09-21 08:50:00|4683|4680|4687|4685|4689|4688|4677|4675|12316
1600678500000|2020-09-21 08:55:00|4686|4684|4683|4681|4687|4685|4682|4680|17719
1600678800000|2020-09-21 09:00:00|4684|4682|4677|4675|4684|4682|4677|4675|7643
1600679100000|2020-09-21 09:05:00|4676|4674|4679|4677|4684|4682|4676|4674|10681
1600679400000|2020-09-21 09:10:00|4680|4678|4699|4696|4699|4697|4680|4678|13731
1600679700000|2020-09-21 09:15:00|4698|4697|4698|4697|4700|4697|4690|4688|17488
1600680000000|2020-09-21 09:20:00|4699|4696|4698|4696|4703|4701|4693|4691|32045
1600680300000|2020-09-21 09:25:00|4699|4697|4698|4696|4701|4700|4694|4693|11567
1600680600000|2020-09-21 09:30:00|4697|4695|4682|4680|4699|4698|4681|4679|8758
1600680900000|2020-09-21 09:35:00|4681|4679|4679|4677|4686|4684|4678|4675|3889
1600681200000|2020-09-21 09:40:00|4680|4678|4682|4681|4683|4681|4677|4676|1544
1600681500000|2020-09-21 09:45:00|4683|4682|4674|4673|4683|4682|4672|4671|35121
1600681800000|2020-09-21 09:50:00|4675|4672|4679|4677|4679|4677|4668|4667|27007
1600682100000|2020-09-21 09:55:00|4678|4676|4668|4666|4678|4676|4668|4666|9493
1600682400000|2020-09-21 10:00:00|4669|4667|4667|4664|4672|4669|4664|4662|8428
1600682700000|2020-09-21 10:05:00|4666|4663|4668|4667|4672|4669|4663|4661|9017
1600683000000|2020-09-21 10:10:00|4667|4666|4668|4666|4669|4667|4658|4656|29119
1600683300000|2020-09-21 10:15:00|4667|4665|4670|4668|4674|4672|4667|4665|54090
1600683600000|2020-09-21 10:20:00|4669|4667|4681|4679|4682|4679|4668|4667|19007
1600683900000|2020-09-21 10:25:00|4680|4678|4679|4676|4684|4681|4676|4675|8617
1600684200000|2020-09-21 10:30:00|4678|4677|4682|4680|4686|4684|4678|4677|7571
1600684500000|2020-09-21 10:35:00|4683|4681|4680|4678|4684|4682|4677|4675|53829
1600684800000|2020-09-21 10:40:00|4679|4677|4685|4682|4685|4683|4679|4677|10689
1600685100000|2020-09-21 10:45:00|4686|4683|4683|4681|4687|4686|4678|4676|11309
1600685400000|2020-09-21 10:50:00|4682|4680|4685|4683|4685|4684|4679|4677|6741
1600685700000|2020-09-21 10:55:00|4684|4682|4682|4680|4689|4687|4681|4679|8039
1600686000000|2020-09-21 11:00:00|4681|4681|4680|4678|4683|4682|4678|4677|14991
1600686300000|2020-09-21 11:05:00|4679|4679|4672|4669|4681|4679|4669|4667|11266
1600686600000|2020-09-21 11:10:00|4673|4670|4675|4673|4675|4674|4671|4669|6538
1600686900000|2020-09-21 11:15:00|4674|4672|4669|4667|4674|4672|4667|4665|9620
1600687200000|2020-09-21 11:20:00|4668|4666|4669|4667|4671|4669|4664|4663|19792
1600687500000|2020-09-21 11:25:00|4668|4666|4659|4657|4669|4667|4657|4656|6986
1600687800000|2020-09-21 11:30:00|4660|4656|4664|4662|4664|4662|4658|4656|8635
1600688100000|2020-09-21 11:35:00|4663|4663|4655|4653|4664|4663|4655|4653|10822
1600688400000|2020-09-21 11:40:00|4656|4652|4653|4650|4656|4654|4647|4645|10695
1600688700000|2020-09-21 11:45:00|4652|4651|4651|4649|4653|4652|4646|4645|8587
1600689000000|2020-09-21 11:50:00|4650|4650|4654|4652|4654|4652|4649|4647|9942
1600689300000|2020-09-21 11:55:00|4653|4651|4654|4652|4657|4654|4650|4648|9309
1600689600000|2020-09-21 12:00:00|4653|4651|4651|4649|4653|4651|4648|4646|15138
1600689900000|2020-09-21 12:05:00|4650|4648|4639|4636|4650|4648|4638|4635|13567
1600690200000|2020-09-21 12:10:00|4640|4637|4640|4638|4641|4640|4636|4633|15234
1600690500000|2020-09-21 12:15:00|4639|4637|4656|4655|4656|4655|4639|4636|10826
1600690800000|2020-09-21 12:20:00|4655|4654|4650|4649|4658|4656|4649|4648|13196
1600691100000|2020-09-21 12:25:00|4649|4648|4649|4647|4659|4658|4646|4645|26627
1600691400000|2020-09-21 12:30:00|4647|4646|4650|4648|4656|4654|4647|4646|18026
1600691700000|2020-09-21 12:35:00|4651|4647|4653|4651|4655|4653|4649|4647|11566
1600692000000|2020-09-21 12:40:00|4652|4650|4646|4644|4652|4650|4646|4644|30586
1600692300000|2020-09-21 12:45:00|4647|4645|4652|4650|4654|4651|4646|4645|9775
1600692600000|2020-09-21 12:50:00|4651|4649|4652|4651|4653|4652|4645|4643|11925
1600692900000|2020-09-21 12:55:00|4653|4650|4660|4659|4661|4659|4653|4650|11604
1600693200000|2020-09-21 13:00:00|4659|4658|4666|4664|4667|4664|4656|4653|8843
1600693500000|2020-09-21 13:05:00|4665|4663|4661|4660|4665|4663|4658|4657|42755
1600693800000|2020-09-21 13:10:00|4662|4661|4667|4664|4669|4667|4660|4657|34640
1600694100000|2020-09-21 13:15:00|4666|4665|4668|4666|4671|4670|4664|4662|14141
1600694400000|2020-09-21 13:20:00|4669|4667|4670|4668|4672|4670|4664|4663|9372
1600694700000|2020-09-21 13:25:00|4669|4667|4673|4671|4674|4672|4666|4664|11529
1600695000000|2020-09-21 13:30:00|4672|4670|4664|4662|4674|4672|4661|4660|43503
1600695300000|2020-09-21 13:35:00|4665|4663|4656|4654|4665|4664|4654|4652|28767
1600695600000|2020-09-21 13:40:00|4655|4653|4653|4651|4657|4656|4648|4647|27265
1600695900000|2020-09-21 13:45:00|4652|4652|4655|4654|4662|4661|4652|4650|12389
1600696200000|2020-09-21 13:50:00|4654|4653|4660|4658|4662|4660|4651|4650|15731
1600696500000|2020-09-21 13:55:00|4659|4657|4663|4661|4665|4663|4655|4653|15901
1600696800000|2020-09-21 14:00:00|4662|4660|4659|4657|4665|4664|4659|4657|108835
1600697100000|2020-09-21 14:05:00|4660|4658|4658|4656|4661|4659|4650|4649|137540
1600697400000|2020-09-21 14:10:00|4657|4655|4648|4646|4660|4659|4647|4645|18659
1600697700000|2020-09-21 14:15:00|4647|4645|4638|4637|4647|4646|4632|4631|24415
1600698000000|2020-09-21 14:20:00|4637|4636|4642|4640|4643|4642|4633|4631|111584
1600698300000|2020-09-21 14:25:00|4641|4639|4647|4646|4647|4646|4638|4637|20100
1600698600000|2020-09-21 14:30:00|4646|4645|4642|4641|4647|4646|4640|4638|58924
1600698900000|2020-09-21 14:35:00|4643|4640|4643|4641|4645|4644|4637|4636|18701
1600699200000|2020-09-21 14:40:00|4642|4640|4648|4646|4651|4650|4642|4640|14668
1600699500000|2020-09-21 14:45:00|4647|4645|4658|4657|4658|4657|4645|4644|11496
1600699800000|2020-09-21 14:50:00|4657|4656|4660|4658|4660|4659|4654|4653|14626
1600700100000|2020-09-21 14:55:00|4659|4657|4654|4653|4659|4657|4653|4651|11390
1600700400000|2020-09-21 15:00:00|4653|4652|4659|4657|4659|4657|4651|4650|26577
1600700700000|2020-09-21 15:05:00|4658|4656|4657|4656|4659|4657|4655|4654|36018
1600701000000|2020-09-21 15:10:00|4656|4655|4654|4653|4658|4657|4654|4653|43161
1600701300000|2020-09-21 15:15:00|4655|4654|4657|4656|4663|4661|4654|4653|59582
1600701600000|2020-09-21 15:20:00|4658|4657|4655|4654|4659|4658|4654|4653|66680
1600701900000|2020-09-21 15:25:00|4654|4653|4654|4653|4656|4655|4642|4641|76631
1600758000000|2020-09-22 07:00:00|4661|4659|4688|4684|4689|4686|4651|4645|42214
1600758300000|2020-09-22 07:05:00|4687|4685|4687|4684|4693|4690|4681|4678|28867
1600758600000|2020-09-22 07:10:00|4688|4685|4682|4680|4689|4687|4669|4667|21504
1600758900000|2020-09-22 07:15:00|4681|4679|4667|4664|4685|4683|4663|4661|19019
1600759200000|2020-09-22 07:20:00|4666|4663|4664|4662|4675|4674|4664|4662|20570
1600759500000|2020-09-22 07:25:00|4665|4663|4657|4655|4669|4667|4655|4653|6145
1600759800000|2020-09-22 07:30:00|4656|4656|4657|4656|4663|4662|4654|4651|10514
1600760100000|2020-09-22 07:35:00|4656|4655|4664|4661|4665|4663|4656|4655|10933
1600760400000|2020-09-22 07:40:00|4665|4662|4660|4658|4666|4664|4657|4656|16225
1600760700000|2020-09-22 07:45:00|4661|4659|4667|4665|4669|4668|4661|4659|12332
1600761000000|2020-09-22 07:50:00|4666|4666|4656|4654|4670|4669|4656|4654|10892
1600761300000|2020-09-22 07:55:00|4655|4655|4658|4655|4659|4657|4651|4649|24544
1600761600000|2020-09-22 08:00:00|4657|4656|4660|4657|4664|4662|4656|4654|5253
1600761900000|2020-09-22 08:05:00|4659|4656|4659|4656|4660|4658|4647|4644|8777
1600762200000|2020-09-22 08:10:00|4658|4657|4656|4654|4659|4657|4652|4651|5073
1600762500000|2020-09-22 08:15:00|4657|4655|4655|4652|4663|4660|4655|4652|6129
1600762800000|2020-09-22 08:20:00|4654|4651|4646|4643|4655|4653|4644|4642|12695
1600763100000|2020-09-22 08:25:00|4647|4644|4650|4648|4651|4649|4643|4641|8567
1600763400000|2020-09-22 08:30:00|4649|4647|4654|4651|4654|4652|4645|4644|9835
1600763700000|2020-09-22 08:35:00|4653|4652|4654|4653|4659|4657|4652|4649|7843
1600764000000|2020-09-22 08:40:00|4655|4652|4657|4655|4657|4656|4653|4652|1704
1600764300000|2020-09-22 08:45:00|4658|4656|4649|4648|4658|4657|4649|4648|8293
1600764600000|2020-09-22 08:50:00|4650|4647|4653|4651|4656|4655|4648|4647|8604
1600764900000|2020-09-22 08:55:00|4654|4652|4657|4655|4657|4656|4651|4649|8016
1600765200000|2020-09-22 09:00:00|4656|4654|4659|4658|4660|4658|4653|4651|7815
1600765500000|2020-09-22 09:05:00|4660|4657|4666|4664|4666|4664|4658|4656|4763
1600765800000|2020-09-22 09:10:00|4667|4665|4671|4669|4671|4670|4667|4665|6519
1600766100000|2020-09-22 09:15:00|4672|4670|4676|4675|4676|4675|4669|4668|7251
1600766400000|2020-09-22 09:20:00|4675|4674|4682|4680|4683|4680|4675|4672|7350
1600766700000|2020-09-22 09:25:00|4683|4681|4686|4684|4687|4684|4682|4681|167238
1600767000000|2020-09-22 09:30:00|4685|4683|4685|4683|4688|4687|4684|4682|2534
1600767300000|2020-09-22 09:35:00|4686|4684|4690|4688|4690|4688|4686|4684|11522
1600767600000|2020-09-22 09:40:00|4691|4689|4695|4692|4695|4693|4690|4688|4720
1600767900000|2020-09-22 09:45:00|4694|4693|4693|4691|4696|4694|4691|4690|9256
1600768200000|2020-09-22 09:50:00|4694|4692|4692|4689|4696|4694|4691|4689|2745
1600768500000|2020-09-22 09:55:00|4691|4688|4693|4691|4695|4694|4689|4688|7223
1600768800000|2020-09-22 10:00:00|4692|4690|4693|4691|4695|4692|4690|4689|2557
1600769100000|2020-09-22 10:05:00|4692|4690|4688|4687|4695|4693|4686|4685|18304
1600769400000|2020-09-22 10:10:00|4689|4686|4688|4686|4689|4687|4684|4682|12253
1600769700000|2020-09-22 10:15:00|4689|4687|4690|4688|4691|4689|4686|4685|7262
1600770000000|2020-09-22 10:20:00|4691|4689|4695|4693|4698|4696|4690|4689|8608
1600770300000|2020-09-22 10:25:00|4694|4692|4693|4691|4696|4694|4692|4691|3604
1600770600000|2020-09-22 10:30:00|4692|4690|4693|4692|4693|4692|4688|4687|14731
1600770900000|2020-09-22 10:35:00|4692|4691|4693|4691|4700|4698|4692|4690|5084
1600771200000|2020-09-22 10:40:00|4694|4690|4697|4695|4699|4697|4692|4690|6436
1600771500000|2020-09-22 10:45:00|4696|4696|4690|4688|4698|4696|4690|4688|3567
1600771800000|2020-09-22 10:50:00|4689|4689|4684|4682|4690|4689|4683|4680|12798
1600772100000|2020-09-22 10:55:00|4685|4683|4681|4679|4690|4689|4680|4678|10295
1600772400000|2020-09-22 11:00:00|4683|4680|4681|4680|4683|4681|4679|4678|13851
1600772700000|2020-09-22 11:05:00|4682|4681|4683|4682|4687|4685|4682|4680|2767
1600773000000|2020-09-22 11:10:00|4682|4681|4688|4687|4688|4687|4682|4681|108674
1600773300000|2020-09-22 11:15:00|4689|4688|4692|4690|4693|4692|4689|4687|5603
1600773600000|2020-09-22 11:20:00|4691|4689|4695|4694|4695|4694|4690|4689|3912
1600773900000|2020-09-22 11:25:00|4694|4693|4692|4690|4694|4693|4691|4690|3001
1600774200000|2020-09-22 11:30:00|4693|4691|4692|4690|4694|4693|4689|4687|14837
1600774500000|2020-09-22 11:35:00|4691|4689|4694|4693|4697|4695|4691|4689|6701
1600774800000|2020-09-22 11:40:00|4693|4692|4689|4687|4694|4693|4688|4687|2417
1600775100000|2020-09-22 11:45:00|4687|4686|4685|4683|4689|4687|4684|4683|3683
1600775400000|2020-09-22 11:50:00|4684|4682|4676|4674|4684|4683|4676|4674|6857
1600775700000|2020-09-22 11:55:00|4677|4675|4679|4678|4680|4679|4677|4674|6153
1600776000000|2020-09-22 12:00:00|4678|4677|4680|4678|4683|4682|4678|4677|4877
1600776300000|2020-09-22 12:05:00|4681|4679|4684|4682|4687|4685|4681|4679|6815
1600776600000|2020-09-22 12:10:00|4683|4681|4685|4683|4686|4684|4681|4680|7413
1600776900000|2020-09-22 12:15:00|4684|4684|4686|4684|4688|4686|4682|4681|7562
1600777200000|2020-09-22 12:20:00|4685|4683|4681|4680|4685|4683|4680|4678|3122
1600777500000|2020-09-22 12:25:00|4680|4679|4681|4679|4681|4680|4677|4676|6916
1600777800000|2020-09-22 12:30:00|4680|4680|4685|4683|4686|4685|4679|4677|5510
1600778100000|2020-09-22 12:35:00|4684|4684|4688|4686|4688|4686|4678|4677|7050
1600778400000|2020-09-22 12:40:00|4687|4685|4688|4686|4689|4687|4687|4685|2595
1600778700000|2020-09-22 12:45:00|4687|4687|4690|4688|4690|4689|4687|4686|2049
1600779000000|2020-09-22 12:50:00|4691|4689|4690|4687|4692|4690|4686|4684|5634
1600779300000|2020-09-22 12:55:00|4689|4688|4692|4690|4694|4693|4688|4687|14503
1600779600000|2020-09-22 13:00:00|4693|4691|4694|4692|4695|4694|4692|4691|8368
1600779900000|2020-09-22 13:05:00|4693|4693|4700|4699|4702|4701|4692|4691|14422
1600780200000|2020-09-22 13:10:00|4699|4698|4700|4698|4701|4700|4698|4697|9733
1600780500000|2020-09-22 13:15:00|4699|4699|4703|4702|4703|4702|4697|4696|9043
1600780800000|2020-09-22 13:20:00|4704|4703|4705|4704|4706|4704|4701|4700|9133
1600781100000|2020-09-22 13:25:00|4704|4703|4707|4705|4707|4705|4703|4702|10136
1600781400000|2020-09-22 13:30:00|4706|4704|4710|4708|4712|4711|4703|4702|24277
1600781700000|2020-09-22 13:35:00|4709|4707|4724|4723|4724|4723|4707|4706|32542
1600782000000|2020-09-22 13:40:00|4725|4724|4723|4722|4728|4726|4719|4718|26936
1600782300000|2020-09-22 13:45:00|4724|4723|4721|4719|4726|4725|4721|4719|13958
1600782600000|2020-09-22 13:50:00|4722|4720|4724|4723|4725|4724|4718|4716|13049
1600782900000|2020-09-22 13:55:00|4725|4722|4723|4721|4725|4722|4719|4718|14744
1600783200000|2020-09-22 14:00:00|4722|4720|4729|4727|4730|4728|4722|4720|12306
1600783500000|2020-09-22 14:05:00|4730|4728|4733|4731|4736|4734|4729|4728|11637
1600783800000|2020-09-22 14:10:00|4731|4730|4734|4732|4735|4734|4728|4727|13751
1600784100000|2020-09-22 14:15:00|4735|4733|4742|4740|4742|4741|4734|4733|14267
1600784400000|2020-09-22 14:20:00|4741|4741|4744|4742|4749|4748|4741|4741|13346
1600784700000|2020-09-22 14:25:00|4745|4743|4751|4750|4751|4750|4744|4742|38145
1600785000000|2020-09-22 14:30:00|4752|4749|4759|4757|4759|4758|4750|4749|10028
1600785300000|2020-09-22 14:35:00|4760|4758|4762|4760|4765|4764|4759|4758|22616
1600785600000|2020-09-22 14:40:00|4761|4759|4760|4757|4765|4763|4757|4756|10835
1600785900000|2020-09-22 14:45:00|4761|4758|4757|4755|4761|4759|4756|4755|6515
1600786200000|2020-09-22 14:50:00|4756|4756|4756|4754|4761|4760|4756|4753|17121
1600786500000|2020-09-22 14:55:00|4755|4753|4756|4754|4758|4756|4751|4750|131567
1600786800000|2020-09-22 15:00:00|4755|4753|4738|4736|4757|4756|4737|4736|57761
1600787100000|2020-09-22 15:05:00|4737|4737|4744|4742|4746|4745|4735|4734|13822
1600787400000|2020-09-22 15:10:00|4745|4743|4750|4748|4753|4752|4744|4743|16739
1600787700000|2020-09-22 15:15:00|4749|4747|4758|4757|4759|4757|4748|4747|41200
1600788000000|2020-09-22 15:20:00|4757|4756|4759|4757|4760|4758|4755|4753|31114
1600788300000|2020-09-22 15:25:00|4758|4756|4755|4752|4758|4757|4746|4744|29916
1600844400000|2020-09-23 07:00:00|4765|4738|4779|4777|4784|4781|4753|4738|40183
1600844700000|2020-09-23 07:05:00|4778|4776|4784|4783|4788|4785|4777|4774|78148
1600845000000|2020-09-23 07:10:00|4785|4784|4775|4773|4787|4785|4769|4768|32356
1600845300000|2020-09-23 07:15:00|4774|4772|4776|4774|4784|4782|4772|4770|38261
1600845600000|2020-09-23 07:20:00|4775|4773|4794|4792|4795|4792|4770|4768|25996
1600845900000|2020-09-23 07:25:00|4795|4791|4801|4798|4802|4800|4790|4789|19252
1600846200000|2020-09-23 07:30:00|4802|4799|4809|4806|4813|4811|4801|4798|43615
1600846500000|2020-09-23 07:35:00|4810|4807|4808|4806|4811|4810|4801|4798|21466
1600846800000|2020-09-23 07:40:00|4807|4805|4800|4798|4808|4805|4796|4794|22991
1600847100000|2020-09-23 07:45:00|4799|4799|4802|4799|4806|4804|4796|4794|19074
1600847400000|2020-09-23 07:50:00|4801|4800|4804|4802|4813|4811|4800|4799|20003
1600847700000|2020-09-23 07:55:00|4805|4801|4807|4805|4807|4805|4799|4797|12376
1600848000000|2020-09-23 08:00:00|4806|4804|4812|4809|4814|4813|4805|4804|17918
1600848300000|2020-09-23 08:05:00|4811|4810|4806|4804|4814|4811|4803|4801|12007
1600848600000|2020-09-23 08:10:00|4807|4805|4805|4803|4810|4808|4801|4798|10533
1600848900000|2020-09-23 08:15:00|4806|4804|4800|4798|4809|4807|4800|4797|8333
1600849200000|2020-09-23 08:20:00|4801|4799|4800|4798|4806|4804|4799|4798|14903
1600849500000|2020-09-23 08:25:00|4799|4797|4803|4801|4805|4803|4798|4796|24524
1600849800000|2020-09-23 08:30:00|4804|4802|4801|4800|4809|4806|4799|4798|34534
1600850100000|2020-09-23 08:35:00|4802|4799|4806|4804|4806|4804|4799|4798|8646
1600850400000|2020-09-23 08:40:00|4807|4805|4806|4804|4807|4806|4803|4802|7764
1600850700000|2020-09-23 08:45:00|4807|4805|4812|4811|4812|4811|4805|4804|9749
1600851000000|2020-09-23 08:50:00|4811|4810|4808|4806|4813|4811|4807|4805|5566
1600851300000|2020-09-23 08:55:00|4809|4807|4812|4810|4814|4813|4809|4807|10518
1600851600000|2020-09-23 09:00:00|4811|4811|4814|4812|4814|4812|4808|4807|10621
1600851900000|2020-09-23 09:05:00|4815|4813|4814|4811|4816|4815|4809|4808|13159
1600852200000|2020-09-23 09:10:00|4815|4812|4816|4814|4818|4817|4814|4812|11578
1600852500000|2020-09-23 09:15:00|4815|4813|4815|4813|4818|4816|4813|4812|11246
1600852800000|2020-09-23 09:20:00|4816|4814|4813|4811|4818|4816|4810|4808|10214
1600853100000|2020-09-23 09:25:00|4812|4812|4810|4808|4815|4814|4809|4808|8659
1600853400000|2020-09-23 09:30:00|4811|4809|4813|4811|4815|4813|4810|4809|15592
1600853700000|2020-09-23 09:35:00|4814|4812|4808|4807|4815|4813|4807|4806|7210
1600854000000|2020-09-23 09:40:00|4809|4808|4818|4816|4818|4816|4809|4808|12021
1600854300000|2020-09-23 09:45:00|4817|4815|4816|4814|4817|4816|4812|4811|24210
1600854600000|2020-09-23 09:50:00|4817|4815|4817|4815|4822|4820|4815|4814|16045
1600854900000|2020-09-23 09:55:00|4818|4816|4820|4818|4820|4818|4814|4813|10804
1600855200000|2020-09-23 10:00:00|4819|4817|4820|4818|4823|4822|4818|4816|11361
1600855500000|2020-09-23 10:05:00|4819|4817|4817|4815|4822|4820|4816|4815|16314
1600855800000|2020-09-23 10:10:00|4816|4814|4821|4819|4821|4819|4814|4813|12060
1600856100000|2020-09-23 10:15:00|4822|4820|4813|4812|4824|4822|4812|4810|10488
1600856400000|2020-09-23 10:20:00|4814|4811|4818|4816|4822|4820|4814|4811|8597
1600856700000|2020-09-23 10:25:00|4817|4815|4818|4816|4818|4817|4814|4813|8778
1600857000000|2020-09-23 10:30:00|4819|4817|4818|4816|4820|4819|4816|4815|4285
1600857300000|2020-09-23 10:35:00|4817|4815|4816|4814|4818|4816|4815|4814|112618
1600857600000|2020-09-23 10:40:00|4817|4815|4819|4818|4822|4821|4817|4815|7029
1600857900000|2020-09-23 10:45:00|4818|4817|4814|4812|4820|4819|4813|4811|16256
1600858200000|2020-09-23 10:50:00|4815|4813|4827|4825|4827|4826|4814|4812|32742
1600858500000|2020-09-23 10:55:00|4828|4824|4825|4823|4832|4831|4823|4821|9719
1600858800000|2020-09-23 11:00:00|4826|4824|4826|4824|4827|4825|4822|4821|6774
1600859100000|2020-09-23 11:05:00|4825|4825|4825|4823|4828|4827|4824|4823|14417
1600859400000|2020-09-23 11:10:00|4826|4824|4824|4822|4827|4825|4822|4821|7019
1600859700000|2020-09-23 11:15:00|4825|4823|4825|4823|4825|4823|4821|4820|8363
1600860000000|2020-09-23 11:20:00|4824|4824|4825|4824|4828|4826|4824|4824|7687
1600860300000|2020-09-23 11:25:00|4826|4823|4819|4818|4826|4825|4817|4816|21163
1600860600000|2020-09-23 11:30:00|4820|4819|4816|4814|4820|4819|4813|4812|11634
1600860900000|2020-09-23 11:35:00|4815|4815|4815|4814|4816|4815|4814|4813|11921
1600861200000|2020-09-23 11:40:00|4816|4813|4811|4809|4816|4814|4810|4809|13611
1600861500000|2020-09-23 11:45:00|4812|4810|4814|4812|4817|4815|4812|4809|22829
1600861800000|2020-09-23 11:50:00|4815|4813|4809|4808|4815|4813|4809|4808|7428
1600862100000|2020-09-23 11:55:00|4810|4809|4810|4808|4812|4810|4809|4808|5753
1600862400000|2020-09-23 12:00:00|4809|4809|4805|4803|4811|4809|4804|4803|7113
1600862700000|2020-09-23 12:05:00|4806|4804|4803|4801|4806|4804|4800|4799|8461
1600863000000|2020-09-23 12:10:00|4802|4802|4803|4801|4803|4802|4798|4797|8154
1600863300000|2020-09-23 12:15:00|4804|4802|4803|4801|4807|4805|4801|4799|7785
1600863600000|2020-09-23 12:20:00|4802|4800|4804|4802|4804|4802|4800|4798|8372
1600863900000|2020-09-23 12:25:00|4803|4801|4805|4803|4805|4803|4802|4801|12396
1600864200000|2020-09-23 12:30:00|4804|4802|4804|4802|4805|4804|4801|4800|9960
1600864500000|2020-09-23 12:35:00|4803|4801|4804|4802|4806|4804|4802|4800|13143
1600864800000|2020-09-23 12:40:00|4805|4803|4805|4803|4807|4805|4803|4802|7344
1600865100000|2020-09-23 12:45:00|4804|4802|4805|4803|4806|4804|4802|4801|14680
1600865400000|2020-09-23 12:50:00|4804|4802|4807|4805|4807|4805|4800|4799|9148
1600865700000|2020-09-23 12:55:00|4806|4804|4808|4806|4810|4808|4805|4804|8504
1600866000000|2020-09-23 13:00:00|4807|4805|4805|4803|4808|4805|4803|4802|18530
1600866300000|2020-09-23 13:05:00|4804|4802|4805|4803|4808|4806|4802|4801|12411
1600866600000|2020-09-23 13:10:00|4804|4802|4808|4806|4811|4809|4803|4802|22037
1600866900000|2020-09-23 13:15:00|4807|4805|4805|4804|4808|4807|4805|4804|8962
1600867200000|2020-09-23 13:20:00|4804|4803|4809|4807|4809|4808|4802|4801|14495
1600867500000|2020-09-23 13:25:00|4810|4808|4816|4814|4818|4817|4809|4808|29566
1600867800000|2020-09-23 13:30:00|4815|4815|4798|4796|4816|4815|4797|4796|50472
1600868100000|2020-09-23 13:35:00|4797|4795|4785|4783|4798|4795|4783|4781|30076
1600868400000|2020-09-23 13:40:00|4786|4784|4778|4777|4786|4785|4777|4774|29821
1600868700000|2020-09-23 13:45:00|4777|4776|4778|4776|4781|4778|4769|4768|37681
1600869000000|2020-09-23 13:50:00|4777|4777|4770|4767|4781|4779|4770|4767|53952
1600869300000|2020-09-23 13:55:00|4768|4768|4775|4773|4780|4779|4768|4767|34642
1600869600000|2020-09-23 14:00:00|4774|4772|4776|4773|4776|4773|4766|4765|33667
1600869900000|2020-09-23 14:05:00|4775|4772|4760|4758|4776|4775|4758|4756|27702
1600870200000|2020-09-23 14:10:00|4761|4759|4775|4773|4776|4774|4761|4759|26242
1600870500000|2020-09-23 14:15:00|4776|4774|4769|4768|4779|4776|4767|4765|22243
1600870800000|2020-09-23 14:20:00|4770|4769|4771|4769|4773|4772|4764|4763|20809
1600871100000|2020-09-23 14:25:00|4770|4768|4773|4771|4773|4772|4769|4767|21082
1600871400000|2020-09-23 14:30:00|4772|4772|4769|4768|4774|4772|4767|4765|41564
1600871700000|2020-09-23 14:35:00|4768|4767|4767|4765|4769|4767|4760|4759|28736
1600872000000|2020-09-23 14:40:00|4766|4764|4771|4770|4772|4770|4762|4761|31518
1600872300000|2020-09-23 14:45:00|4772|4769|4778|4776|4779|4777|4769|4768|44886
1600872600000|2020-09-23 14:50:00|4779|4777|4783|4782|4786|4785|4774|4772|59277
1600872900000|2020-09-23 14:55:00|4784|4783|4783|4781|4785|4783|4774|4773|33176
1600873200000|2020-09-23 15:00:00|4782|4780|4781|4780|4783|4781|4774|4772|27022
1600873500000|2020-09-23 15:05:00|4782|4781|4785|4783|4785|4784|4779|4778|42279
1600873800000|2020-09-23 15:10:00|4786|4784|4780|4778|4786|4784|4778|4777|41467
1600874100000|2020-09-23 15:15:00|4779|4779|4779|4778|4784|4783|4774|4773|43150
1600874400000|2020-09-23 15:20:00|4780|4779|4779|4778|4785|4784|4777|4776|60676
1600874700000|2020-09-23 15:25:00|4780|4779|4770|4768|4781|4779|4767|4765|79322
1600930800000|2020-09-24 07:00:00|4759|4744|4762|4761|4770|4768|4744|4740|56373
1600931100000|2020-09-24 07:05:00|4763|4762|4767|4765|4769|4767|4754|4752|50779
1600931400000|2020-09-24 07:10:00|4768|4766|4748|4746|4772|4771|4744|4743|111063
1600931700000|2020-09-24 07:15:00|4749|4747|4762|4761|4767|4764|4747|4746|27587
1600932000000|2020-09-24 07:20:00|4763|4760|4758|4756|4764|4761|4749|4747|32904
1600932300000|2020-09-24 07:25:00|4757|4755|4752|4750|4760|4759|4751|4749|24255
1600932600000|2020-09-24 07:30:00|4754|4751|4752|4750|4755|4753|4744|4742|14336
1600932900000|2020-09-24 07:35:00|4751|4751|4757|4755|4762|4760|4748|4746|9994
1600933200000|2020-09-24 07:40:00|4756|4754|4761|4759|4762|4760|4752|4750|10578
1600933500000|2020-09-24 07:45:00|4762|4760|4769|4768|4770|4769|4758|4757|43642
1600933800000|2020-09-24 07:50:00|4768|4767|4774|4772|4776|4774|4766|4765|22911
1600934100000|2020-09-24 07:55:00|4775|4773|4776|4774|4779|4777|4775|4772|13605
1600934400000|2020-09-24 08:00:00|4777|4775|4778|4776|4780|4779|4774|4772|23842
1600934700000|2020-09-24 08:05:00|4777|4775|4784|4782|4787|4785|4777|4775|18349
1600935000000|2020-09-24 08:10:00|4783|4781|4783|4782|4784|4783|4777|4776|60560
1600935300000|2020-09-24 08:15:00|4782|4781|4784|4783|4788|4786|4782|4780|25849
1600935600000|2020-09-24 08:20:00|4783|4782|4792|4791|4792|4791|4782|4781|29269
1600935900000|2020-09-24 08:25:00|4793|4790|4787|4785|4793|4791|4785|4784|32469
1600936200000|2020-09-24 08:30:00|4786|4786|4797|4795|4797|4795|4785|4784|9425
1600936500000|2020-09-24 08:35:00|4796|4796|4799|4797|4799|4797|4795|4794|9761
1600936800000|2020-09-24 08:40:00|4798|4796|4787|4785|4798|4796|4787|4785|9838
1600937100000|2020-09-24 08:45:00|4788|4786|4776|4774|4788|4786|4776|4774|9898
1600937400000|2020-09-24 08:50:00|4775|4773|4776|4775|4784|4782|4775|4773|14032
1600937700000|2020-09-24 08:55:00|4775|4774|4773|4771|4775|4774|4770|4768|40810
1600938000000|2020-09-24 09:00:00|4772|4770|4766|4764|4772|4771|4765|4763|7871
1600938300000|2020-09-24 09:05:00|4767|4765|4762|4760|4769|4767|4761|4759|14064
1600938600000|2020-09-24 09:10:00|4761|4761|4763|4761|4763|4761|4757|4755|8162
1600938900000|2020-09-24 09:15:00|4762|4762|4764|4762|4764|4762|4759|4758|8716
1600939200000|2020-09-24 09:20:00|4763|4763|4768|4766|4768|4766|4761|4759|6456
1600939500000|2020-09-24 09:25:00|4769|4767|4765|4763|4770|4768|4763|4761|11207
1600939800000|2020-09-24 09:30:00|4764|4762|4768|4766|4769|4768|4764|4762|11126
1600940100000|2020-09-24 09:35:00|4769|4767|4772|4771|4774|4772|4768|4767|18093
1600940400000|2020-09-24 09:40:00|4771|4770|4776|4774|4776|4774|4768|4766|8545
1600940700000|2020-09-24 09:45:00|4775|4773|4774|4773|4779|4777|4773|4772|25758
1600941000000|2020-09-24 09:50:00|4773|4772|4769|4768|4774|4773|4766|4765|24460
1600941300000|2020-09-24 09:55:00|4770|4769|4774|4773|4775|4774|4770|4769|16698
1600941600000|2020-09-24 10:00:00|4775|4774|4775|4774|4779|4778|4774|4773|20645
1600941900000|2020-09-24 10:05:00|4774|4773|4775|4773|4776|4775|4768|4767|9701
1600942200000|2020-09-24 10:10:00|4776|4774|4768|4766|4776|4774|4763|4760|8439
1600942500000|2020-09-24 10:15:00|4769|4767|4770|4768|4771|4769|4767|4765|3919
1600942800000|2020-09-24 10:20:00|4771|4769|4776|4774|4777|4774|4771|4769|6095
1600943100000|2020-09-24 10:25:00|4775|4773|4775|4774|4777|4776|4774|4772|7902
1600943400000|2020-09-24 10:30:00|4776|4773|4774|4772|4776|4775|4770|4769|7478
1600943700000|2020-09-24 10:35:00|4773|4773|4781|4780|4782|4780|4773|4772|8529
1600944000000|2020-09-24 10:40:00|4780|4779|4784|4781|4785|4783|4780|4778|6503
1600944300000|2020-09-24 10:45:00|4782|4782|4788|4787|4788|4787|4782|4781|9556
1600944600000|2020-09-24 10:50:00|4789|4788|4788|4786|4790|4788|4784|4783|11960
1600944900000|2020-09-24 10:55:00|4789|4787|4788|4786|4790|4788|4785|4784|60246
1600945200000|2020-09-24 11:00:00|4789|4787|4790|4788|4793|4791|4789|4787|13411
1600945500000|2020-09-24 11:05:00|4791|4789|4790|4788|4792|4790|4788|4787|8524
1600945800000|2020-09-24 11:10:00|4791|4789|4785|4783|4794|4792|4785|4783|6974
1600946100000|2020-09-24 11:15:00|4784|4782|4790|4787|4790|4788|4783|4781|7533
1600946400000|2020-09-24 11:20:00|4789|4786|4785|4784|4789|4786|4783|4782|8121
1600946700000|2020-09-24 11:25:00|4786|4785|4788|4786|4789|4787|4784|4782|6464
1600947000000|2020-09-24 11:30:00|4787|4785|4788|4786|4792|4790|4786|4785|10863
1600947300000|2020-09-24 11:35:00|4789|4787|4795|4793|4797|4795|4789|4787|9280
1600947600000|2020-09-24 11:40:00|4796|4794|4793|4792|4797|4795|4790|4789|5936
1600947900000|2020-09-24 11:45:00|4794|4793|4791|4789|4795|4794|4788|4786|5085
1600948200000|2020-09-24 11:50:00|4790|4788|4782|4780|4790|4789|4781|4780|3860
1600948500000|2020-09-24 11:55:00|4781|4781|4780|4777|4785|4784|4779|4777|4828
1600948800000|2020-09-24 12:00:00|4779|4778|4778|4775|4780|4779|4775|4772|9276
1600949100000|2020-09-24 12:05:00|4777|4774|4769|4767|4777|4775|4768|4765|5675
1600949400000|2020-09-24 12:10:00|4768|4766|4772|4770|4773|4771|4767|4765|4426
1600949700000|2020-09-24 12:15:00|4773|4771|4775|4774|4777|4775|4769|4768|8586
1600950000000|2020-09-24 12:20:00|4776|4773|4770|4768|4776|4773|4768|4767|9486
1600950300000|2020-09-24 12:25:00|4769|4767|4773|4771|4773|4771|4768|4766|7255
1600950600000|2020-09-24 12:30:00|4772|4770|4772|4770|4774|4772|4767|4766|13158
1600950900000|2020-09-24 12:35:00|4771|4769|4769|4768|4772|4769|4765|4763|11167
1600951200000|2020-09-24 12:40:00|4768|4767|4769|4767|4771|4770|4766|4764|16042
1600951500000|2020-09-24 12:45:00|4770|4768|4775|4773|4775|4773|4770|4768|8199
1600951800000|2020-09-24 12:50:00|4774|4772|4768|4767|4774|4773|4767|4766|7355
1600952100000|2020-09-24 12:55:00|4769|4768|4762|4760|4772|4771|4762|4759|11198
1600952400000|2020-09-24 13:00:00|4763|4761|4762|4760|4764|4762|4761|4760|5461
1600952700000|2020-09-24 13:05:00|4761|4759|4765|4763|4765|4763|4759|4757|9622
1600953000000|2020-09-24 13:10:00|4764|4762|4762|4760|4764|4762|4760|4759|5747
1600953300000|2020-09-24 13:15:00|4763|4761|4753|4751|4763|4761|4751|4749|8917
1600953600000|2020-09-24 13:20:00|4752|4750|4744|4742|4752|4750|4743|4741|9377
1600953900000|2020-09-24 13:25:00|4745|4743|4752|4750|4755|4753|4744|4742|11412
1600954200000|2020-09-24 13:30:00|4753|4751|4740|4738|4753|4751|4736|4734|25074
1600954500000|2020-09-24 13:35:00|4739|4739|4731|4730|4743|4741|4730|4728|22575
1600954800000|2020-09-24 13:40:00|4730|4729|4744|4742|4744|4742|4729|4728|52175
1600955100000|2020-09-24 13:45:00|4743|4741|4744|4742|4749|4748|4741|4739|19940
1600955400000|2020-09-24 13:50:00|4745|4743|4752|4750|4753|4750|4741|4740|12697
1600955700000|2020-09-24 13:55:00|4751|4749|4752|4751|4754|4752|4749|4748|113976
1600956000000|2020-09-24 14:00:00|4751|4750|4752|4750|4758|4756|4749|4748|17042
1600956300000|2020-09-24 14:05:00|4753|4751|4739|4738|4758|4756|4739|4738|48903
1600956600000|2020-09-24 14:10:00|4738|4737|4733|4731|4739|4737|4728|4726|91718
1600956900000|2020-09-24 14:15:00|4734|4732|4731|4730|4734|4732|4725|4724|21845
1600957200000|2020-09-24 14:20:00|4729|4728|4723|4722|4731|4730|4723|4722|29103
1600957500000|2020-09-24 14:25:00|4724|4721|4725|4724|4729|4727|4723|4721|12409
1600957800000|2020-09-24 14:30:00|4724|4723|4718|4716|4724|4723|4715|4714|37362
1600958100000|2020-09-24 14:35:00|4717|4715|4713|4712|4717|4715|4710|4709|17130
1600958400000|2020-09-24 14:40:00|4714|4711|4710|4708|4716|4715|4708|4707|18960
1600958700000|2020-09-24 14:45:00|4711|4709|4721|4719|4723|4722|4711|4709|16103
1600959000000|2020-09-24 14:50:00|4720|4718|4730|4728|4730|4728|4715|4714|11131
1600959300000|2020-09-24 14:55:00|4729|4727|4736|4734|4737|4735|4726|4725|17785
1600959600000|2020-09-24 15:00:00|4737|4733|4727|4726|4737|4734|4727|4725|26367
1600959900000|2020-09-24 15:05:00|4728|4727|4720|4718|4731|4729|4720|4718|21577
1600960200000|2020-09-24 15:10:00|4721|4719|4730|4729|4731|4729|4721|4719|16441
1600960500000|2020-09-24 15:15:00|4729|4728|4725|4724|4730|4728|4721|4720|23030
1600960800000|2020-09-24 15:20:00|4726|4723|4731|4729|4735|4733|4724|4722|30886
1600961100000|2020-09-24 15:25:00|4732|4730|4727|4724|4737|4735|4726|4724|44303
1601017200000|2020-09-25 07:00:00|4748|4739|4738|4737|4748|4745|4734|4731|34621
1601017500000|2020-09-25 07:05:00|4739|4735|4740|4738|4747|4746|4736|4733|21286
1601017800000|2020-09-25 07:10:00|4741|4739|4744|4742|4750|4749|4739|4737|54917
1601018100000|2020-09-25 07:15:00|4743|4741|4757|4754|4766|4764|4742|4741|28989
1601018400000|2020-09-25 07:20:00|4756|4755|4768|4766|4773|4771|4756|4755|26068
1601018700000|2020-09-25 07:25:00|4767|4765|4776|4774|4777|4775|4763|4760|9508
1601019000000|2020-09-25 07:30:00|4777|4775|4779|4777|4786|4784|4776|4775|13279
1601019300000|2020-09-25 07:35:00|4780|4778|4786|4785|4790|4788|4780|4777|10011
1601019600000|2020-09-25 07:40:00|4785|4784|4787|4785|4790|4788|4783|4782|9431
1601019900000|2020-09-25 07:45:00|4786|4786|4783|4780|4788|4786|4781|4778|5689
1601020200000|2020-09-25 07:50:00|4784|4781|4778|4776|4787|4785|4778|4775|7112
1601020500000|2020-09-25 07:55:00|4777|4775|4783|4781|4787|4786|4776|4775|7764
1601020800000|2020-09-25 08:00:00|4784|4782|4782|4780|4785|4784|4780|4778|27161
1601021100000|2020-09-25 08:05:00|4781|4781|4773|4771|4784|4782|4768|4766|11044
1601021400000|2020-09-25 08:10:00|4774|4772|4775|4773|4775|4773|4771|4769|31870
1601021700000|2020-09-25 08:15:00|4774|4772|4779|4777|4779|4777|4773|4771|7800
1601022000000|2020-09-25 08:20:00|4778|4776|4771|4769|4779|4776|4769|4768|21712
1601022300000|2020-09-25 08:25:00|4770|4768|4772|4770|4776|4774|4769|4768|9953
1601022600000|2020-09-25 08:30:00|4771|4769|4770|4768|4773|4771|4767|4765|6808
1601022900000|2020-09-25 08:35:00|4771|4767|4772|4770|4776|4775|4770|4767|12143
1601023200000|2020-09-25 08:40:00|4773|4771|4773|4771|4775|4773|4771|4769|5291
1601023500000|2020-09-25 08:45:00|4772|4770|4775|4773|4775|4774|4771|4770|6593
1601023800000|2020-09-25 08:50:00|4776|4774|4776|4774|4778|4777|4774|4773|8160
1601024100000|2020-09-25 08:55:00|4777|4773|4781|4779|4781|4779|4776|4773|12347
1601024400000|2020-09-25 09:00:00|4780|4780|4785|4783|4787|4785|4780|4779|5030
1601024700000|2020-09-25 09:05:00|4784|4782|4785|4783|4786|4784|4780|4779|3962
1601025000000|2020-09-25 09:10:00|4786|4784|4776|4773|4786|4784|4775|4773|6897
1601025300000|2020-09-25 09:15:00|4777|4774|4774|4773|4777|4775|4772|4770|2708
1601025600000|2020-09-25 09:20:00|4775|4774|4769|4767|4777|4775|4769|4767|8973
1601025900000|2020-09-25 09:25:00|4770|4768|4773|4771|4775|4774|4768|4765|11461
1601026200000|2020-09-25 09:30:00|4772|4770|4761|4759|4772|4770|4760|4758|13824
1601026500000|2020-09-25 09:35:00|4762|4758|4760|4758|4763|4761|4758|4755|5956
1601026800000|2020-09-25 09:40:00|4759|4757|4746|4743|4761|4760|4745|4742|18765
1601027100000|2020-09-25 09:45:00|4745|4742|4739|4736|4745|4743|4736|4734|14622
1601027400000|2020-09-25 09:50:00|4738|4735|4743|4742|4746|4744|4734|4730|7597
1601027700000|2020-09-25 09:55:00|4744|4743|4748|4746|4749|4747|4742|4740|12351
1601028000000|2020-09-25 10:00:00|4747|4745|4746|4744|4752|4750|4744|4743|14347
1601028300000|2020-09-25 10:05:00|4745|4743|4741|4739|4748|4747|4740|4738|3977
1601028600000|2020-09-25 10:10:00|4740|4738|4730|4727|4740|4738|4728|4726|12654
1601028900000|2020-09-25 10:15:00|4729|4726|4734|4732|4735|4733|4727|4725|9980
1601029200000|2020-09-25 10:20:00|4735|4733|4723|4721|4735|4733|4723|4720|5185
1601029500000|2020-09-25 10:25:00|4722|4720|4722|4720|4723|4721|4718|4715|11019
1601029800000|2020-09-25 10:30:00|4721|4719|4725|4723|4725|4723|4719|4716|10722
1601030100000|2020-09-25 10:35:00|4724|4722|4724|4723|4728|4727|4721|4719|7339
1601030400000|2020-09-25 10:40:00|4725|4722|4719|4717|4725|4722|4716|4714|5325
1601030700000|2020-09-25 10:45:00|4718|4716|4714|4710|4721|4719|4712|4709|10026
1601031000000|2020-09-25 10:50:00|4715|4711|4714|4711|4717|4715|4709|4708|5589
1601031300000|2020-09-25 10:55:00|4713|4710|4718|4716|4718|4717|4712|4709|11128
1601031600000|2020-09-25 11:00:00|4719|4717|4725|4722|4730|4729|4719|4717|11460
1601031900000|2020-09-25 11:05:00|4724|4721|4731|4730|4732|4731|4719|4716|9398
1601032200000|2020-09-25 11:10:00|4732|4731|4734|4731|4737|4735|4732|4731|10279
1601032500000|2020-09-25 11:15:00|4735|4732|4725|4722|4737|4735|4724|4722|6743
1601032800000|2020-09-25 11:20:00|4724|4723|4725|4724|4729|4728|4722|4721|8073
1601033100000|2020-09-25 11:25:00|4724|4723|4723|4722|4731|4730|4721|4718|19837
1601033400000|2020-09-25 11:30:00|4724|4721|4723|4721|4725|4723|4719|4717|7909
1601033700000|2020-09-25 11:35:00|4724|4720|4723|4720|4724|4722|4718|4715|10723
1601034000000|2020-09-25 11:40:00|4722|4721|4728|4726|4730|4729|4719|4717|5050
1601034300000|2020-09-25 11:45:00|4727|4725|4728|4726|4728|4726|4725|4722|12344
1601034600000|2020-09-25 11:50:00|4729|4727|4735|4733|4735|4733|4728|4726|9554
1601034900000|2020-09-25 11:55:00|4736|4734|4730|4728|4736|4734|4730|4728|4167
1601035200000|2020-09-25 12:00:00|4729|4727|4731|4729|4736|4734|4728|4726|6024
1601035500000|2020-09-25 12:05:00|4732|4730|4729|4727|4733|4731|4729|4727|6415
1601035800000|2020-09-25 12:10:00|4728|4728|4726|4725|4731|4729|4726|4724|5823
1601036100000|2020-09-25 12:15:00|4727|4724|4728|4726|4729|4727|4726|4724|4404
1601036400000|2020-09-25 12:20:00|4727|4725|4725|4723|4730|4728|4724|4723|5507
1601036700000|2020-09-25 12:25:00|4726|4724|4725|4723|4727|4726|4723|4721|8613
1601037000000|2020-09-25 12:30:00|4724|4722|4721|4720|4725|4724|4720|4718|10210
1601037300000|2020-09-25 12:35:00|4722|4719|4723|4721|4725|4723|4720|4719|9228
1601037600000|2020-09-25 12:40:00|4724|4722|4723|4722|4724|4723|4721|4718|3491
1601037900000|2020-09-25 12:45:00|4724|4723|4724|4722|4727|4725|4723|4721|6243
1601038200000|2020-09-25 12:50:00|4725|4723|4721|4720|4725|4723|4720|4719|18460
1601038500000|2020-09-25 12:55:00|4722|4721|4722|4720|4725|4723|4720|4718|10054
1601038800000|2020-09-25 13:00:00|4723|4721|4723|4721|4723|4722|4718|4717|6034
1601039100000|2020-09-25 13:05:00|4724|4722|4727|4725|4729|4727|4724|4721|28287
1601039400000|2020-09-25 13:10:00|4728|4726|4731|4729|4733|4732|4727|4725|11712
1601039700000|2020-09-25 13:15:00|4732|4730|4730|4728|4733|4731|4728|4727|23319
1601040000000|2020-09-25 13:20:00|4729|4727|4732|4730|4732|4730|4728|4726|8349
1601040300000|2020-09-25 13:25:00|4733|4731|4738|4737|4739|4738|4733|4731|8728
1601040600000|2020-09-25 13:30:00|4739|4738|4740|4738|4741|4740|4734|4733|21173
1601040900000|2020-09-25 13:35:00|4741|4739|4742|4740|4743|4742|4737|4735|11315
1601041200000|2020-09-25 13:40:00|4743|4741|4750|4748|4751|4749|4742|4741|15872
1601041500000|2020-09-25 13:45:00|4751|4749|4750|4748|4753|4751|4748|4746|33325
1601041800000|2020-09-25 13:50:00|4749|4747|4755|4753|4757|4756|4745|4743|15036
1601042100000|2020-09-25 13:55:00|4756|4754|4760|4758|4761|4759|4752|4750|12706
1601042400000|2020-09-25 14:00:00|4761|4759|4758|4757|4762|4760|4755|4754|22045
1601042700000|2020-09-25 14:05:00|4759|4756|4751|4749|4762|4761|4751|4748|24496
1601043000000|2020-09-25 14:10:00|4750|4748|4739|4737|4750|4748|4734|4732|13672
1601043300000|2020-09-25 14:15:00|4738|4736|4745|4743|4746|4744|4737|4735|18819
1601043600000|2020-09-25 14:20:00|4746|4744|4748|4746|4754|4752|4745|4743|18835
1601043900000|2020-09-25 14:25:00|4749|4747|4759|4757|4759|4757|4748|4747|20140
1601044200000|2020-09-25 14:30:00|4758|4756|4751|4750|4758|4756|4748|4747|17698
1601044500000|2020-09-25 14:35:00|4750|4749|4757|4756|4757|4756|4748|4746|12010
1601044800000|2020-09-25 14:40:00|4759|4758|4751|4749|4759|4758|4747|4746|18220
1601045100000|2020-09-25 14:45:00|4752|4750|4750|4748|4757|4756|4749|4747|19470
1601045400000|2020-09-25 14:50:00|4749|4747|4753|4752|4755|4754|4747|4746|20929
1601045700000|2020-09-25 14:55:00|4752|4751|4754|4753|4754|4753|4748|4747|22430
1601046000000|2020-09-25 15:00:00|4755|4754|4747|4745|4755|4754|4746|4744|17036
1601046300000|2020-09-25 15:05:00|4746|4744|4751|4749|4754|4752|4744|4743|19796
1601046600000|2020-09-25 15:10:00|4750|4748|4749|4748|4753|4752|4746|4744|24529
1601046900000|2020-09-25 15:15:00|4750|4749|4755|4754|4757|4756|4750|4749|16342
1601047200000|2020-09-25 15:20:00|4756|4755|4761|4759|4761|4759|4756|4754|18727
1601047500000|2020-09-25 15:25:00|4760|4760|4757|4753|4762|4760|4754|4752|25248
1601276400000|2020-09-28 07:00:00|4763|4762|4775|4773|4781|4778|4746|4739|31897
1601276700000|2020-09-28 07:05:00|4774|4771|4753|4751|4775|4773|4753|4751|24392
1601277000000|2020-09-28 07:10:00|4754|4752|4771|4769|4773|4771|4754|4751|7172
1601277300000|2020-09-28 07:15:00|4772|4770|4763|4761|4780|4778|4763|4761|29922
1601277600000|2020-09-28 07:20:00|4762|4760|4769|4766|4779|4776|4760|4758|15358
1601277900000|2020-09-28 07:25:00|4768|4765|4767|4764|4769|4766|4756|4754|7450
1601278200000|2020-09-28 07:30:00|4766|4765|4759|4758|4767|4765|4759|4758|12589
1601278500000|2020-09-28 07:35:00|4758|4757|4765|4762|4766|4764|4755|4752|13117
1601278800000|2020-09-28 07:40:00|4764|4763|4759|4756|4764|4763|4757|4755|9645
1601279100000|2020-09-28 07:45:00|4758|4755|4756|4754|4765|4762|4751|4749|16739
1601279400000|2020-09-28 07:50:00|4757|4753|4767|4765|4768|4767|4757|4753|6616
1601279700000|2020-09-28 07:55:00|4768|4764|4768|4765|4769|4766|4762|4760|11606
1601280000000|2020-09-28 08:00:00|4767|4764|4761|4759|4769|4767|4760|4758|7292
1601280300000|2020-09-28 08:05:00|4762|4760|4766|4764|4769|4767|4762|4760|3276
1601280600000|2020-09-28 08:10:00|4767|4765|4766|4764|4770|4767|4764|4762|4155
1601280900000|2020-09-28 08:15:00|4767|4765|4774|4771|4775|4773|4766|4764|5568
1601281200000|2020-09-28 08:20:00|4773|4770|4772|4770|4776|4774|4771|4769|11255
1601281500000|2020-09-28 08:25:00|4773|4771|4779|4778|4782|4780|4773|4771|13410
1601281800000|2020-09-28 08:30:00|4778|4777|4768|4766|4779|4777|4765|4762|11274
1601282100000|2020-09-28 08:35:00|4767|4767|4769|4767|4773|4771|4767|4767|7954
1601282400000|2020-09-28 08:40:00|4768|4766|4762|4760|4768|4766|4762|4760|5678
1601282700000|2020-09-28 08:45:00|4761|4759|4759|4757|4764|4762|4755|4753|5977
1601283000000|2020-09-28 08:50:00|4758|4756|4749|4747|4758|4756|4749|4747|6431
1601283300000|2020-09-28 08:55:00|4748|4746|4748|4746|4750|4749|4746|4744|5001
1601283600000|2020-09-28 09:00:00|4749|4745|4745|4743|4750|4749|4745|4743|6837
1601283900000|2020-09-28 09:05:00|4746|4744|4746|4743|4747|4745|4742|4741|6286
1601284200000|2020-09-28 09:10:00|4745|4742|4745|4743|4745|4744|4741|4740|6023
1601284500000|2020-09-28 09:15:00|4744|4742|4746|4744|4748|4746|4743|4741|6257
1601284800000|2020-09-28 09:20:00|4747|4745|4741|4739|4749|4747|4740|4738|11950
1601285100000|2020-09-28 09:25:00|4740|4738|4735|4733|4741|4739|4730|4728|19881
1601285400000|2020-09-28 09:30:00|4736|4734|4734|4733|4738|4736|4728|4727|12411
1601285700000|2020-09-28 09:35:00|4735|4732|4747|4744|4748|4744|4733|4732|6156
1601286000000|2020-09-28 09:40:00|4748|4745|4747|4745|4750|4749|4745|4743|7491
1601286300000|2020-09-28 09:45:00|4746|4744|4745|4743|4746|4744|4744|4743|4232
1601286600000|2020-09-28 09:50:00|4746|4744|4752|4750|4752|4751|4745|4743|10536
1601286900000|2020-09-28 09:55:00|4753|4749|4746|4744|4753|4750|4745|4744|12275
1601287200000|2020-09-28 10:00:00|4747|4745|4750|4748|4750|4748|4743|4741|4000
1601287500000|2020-09-28 10:05:00|4749|4747|4749|4746|4749|4748|4746|4744|4529
1601287800000|2020-09-28 10:10:00|4750|4747|4750|4748|4752|4750|4747|4745|6216
1601288100000|2020-09-28 10:15:00|4749|4747|4754|4752|4754|4752|4748|4746|5962
1601288400000|2020-09-28 10:20:00|4755|4753|4757|4754|4758|4756|4754|4753|5277
1601288700000|2020-09-28 10:25:00|4755|4755|4753|4751|4759|4757|4749|4748|15046
1601289000000|2020-09-28 10:30:00|4752|4750|4754|4752|4759|4757|4752|4750|8842
1601289300000|2020-09-28 10:35:00|4753|4751|4752|4750|4755|4754|4750|4748|3964
1601289600000|2020-09-28 10:40:00|4753|4751|4749|4747|4753|4751|4749|4747|3231
1601289900000|2020-09-28 10:45:00|4750|4748|4752|4751|4752|4751|4749|4747|5826
1601290200000|2020-09-28 10:50:00|4751|4750|4749|4747|4752|4751|4748|4747|10383
1601290500000|2020-09-28 10:55:00|4750|4748|4748|4746|4751|4750|4745|4744|11009
1601290800000|2020-09-28 11:00:00|4747|4745|4748|4745|4749|4748|4742|4741|7025
1601291100000|2020-09-28 11:05:00|4749|4747|4749|4748|4755|4753|4748|4746|17378
1601291400000|2020-09-28 11:10:00|4750|4749|4751|4749|4752|4750|4748|4746|3460
1601291700000|2020-09-28 11:15:00|4750|4748|4749|4747|4752|4750|4747|4745|5254
1601292000000|2020-09-28 11:20:00|4750|4746|4749|4747|4751|4749|4746|4745|3604
1601292300000|2020-09-28 11:25:00|4750|4748|4752|4749|4752|4751|4749|4748|3918
1601292600000|2020-09-28 11:30:00|4753|4750|4758|4756|4759|4757|4753|4750|9377
1601292900000|2020-09-28 11:35:00|4757|4755|4758|4757|4760|4757|4754|4753|5761
1601293200000|2020-09-28 11:40:00|4759|4758|4763|4761|4763|4761|4759|4757|4426
1601293500000|2020-09-28 11:45:00|4762|4760|4764|4762|4765|4762|4761|4760|3664
1601293800000|2020-09-28 11:50:00|4763|4761|4766|4764|4769|4767|4761|4760|13526
1601294100000|2020-09-28 11:55:00|4767|4765|4772|4771|4772|4771|4767|4765|5319
1601294400000|2020-09-28 12:00:00|4773|4770|4776|4775|4776|4775|4769|4767|4415
1601294700000|2020-09-28 12:05:00|4777|4774|4779|4777|4780|4779|4775|4773|7572
1601295000000|2020-09-28 12:10:00|4778|4776|4783|4781|4783|4781|4776|4774|5681
1601295300000|2020-09-28 12:15:00|4784|4782|4785|4784|4785|4784|4782|4780|3878
1601295600000|2020-09-28 12:20:00|4784|4783|4792|4790|4792|4790|4784|4783|9533
1601295900000|2020-09-28 12:25:00|4793|4791|4792|4790|4795|4793|4790|4789|9153
1601296200000|2020-09-28 12:30:00|4791|4791|4797|4795|4799|4798|4791|4790|19267
1601296500000|2020-09-28 12:35:00|4798|4796|4802|4800|4803|4801|4797|4796|8646
1601296800000|2020-09-28 12:40:00|4803|4801|4807|4805|4807|4805|4802|4800|11978
1601297100000|2020-09-28 12:45:00|4808|4806|4806|4805|4809|4808|4806|4805|7515
1601297400000|2020-09-28 12:50:00|4805|4804|4799|4798|4805|4804|4797|4795|20613
1601297700000|2020-09-28 12:55:00|4798|4797|4797|4795|4799|4798|4794|4793|11788
1601298000000|2020-09-28 13:00:00|4798|4796|4795|4793|4798|4797|4792|4791|19905
1601298300000|2020-09-28 13:05:00|4796|4794|4806|4804|4807|4806|4796|4794|57991
1601298600000|2020-09-28 13:10:00|4805|4805|4808|4807|4809|4808|4805|4804|18497
1601298900000|2020-09-28 13:15:00|4807|4806|4808|4806|4810|4808|4807|4805|9768
1601299200000|2020-09-28 13:20:00|4807|4805|4805|4803|4807|4805|4804|4803|57208
1601299500000|2020-09-28 13:25:00|4804|4804|4808|4806|4810|4808|4804|4803|14856
1601299800000|2020-09-28 13:30:00|4807|4805|4810|4808|4814|4812|4805|4804|29476
1601300100000|2020-09-28 13:35:00|4811|4809|4806|4805|4812|4811|4803|4801|14182
1601300400000|2020-09-28 13:40:00|4807|4804|4804|4801|4807|4804|4798|4797|22111
1601300700000|2020-09-28 13:45:00|4805|4802|4813|4811|4813|4811|4803|4802|28709
1601301000000|2020-09-28 13:50:00|4812|4810|4806|4804|4812|4811|4804|4803|15542
1601301300000|2020-09-28 13:55:00|4805|4803|4812|4810|4812|4810|4803|4802|14062
1601301600000|2020-09-28 14:00:00|4813|4811|4816|4813|4816|4815|4811|4809|17181
1601301900000|2020-09-28 14:05:00|4815|4812|4817|4815|4819|4817|4812|4811|15866
1601302200000|2020-09-28 14:10:00|4818|4816|4818|4816|4821|4819|4815|4814|12232
1601302500000|2020-09-28 14:15:00|4819|4817|4814|4812|4820|4818|4808|4807|13804
1601302800000|2020-09-28 14:20:00|4815|4813|4822|4820|4822|4820|4814|4813|15569
1601303100000|2020-09-28 14:25:00|4821|4819|4822|4820|4828|4827|4820|4819|25859
1601303400000|2020-09-28 14:30:00|4821|4819|4828|4826|4828|4827|4821|4819|8015
1601303700000|2020-09-28 14:35:00|4829|4827|4824|4822|4829|4828|4823|4822|22162
1601304000000|2020-09-28 14:40:00|4823|4821|4825|4823|4827|4826|4822|4820|11089
1601304300000|2020-09-28 14:45:00|4824|4822|4823|4821|4825|4823|4821|4820|14116
1601304600000|2020-09-28 14:50:00|4824|4822|4821|4820|4824|4823|4817|4815|28555
1601304900000|2020-09-28 14:55:00|4822|4819|4820|4819|4822|4821|4818|4816|19528
1601305200000|2020-09-28 15:00:00|4821|4820|4810|4809|4822|4821|4810|4809|25607
1601305500000|2020-09-28 15:05:00|4811|4810|4815|4813|4816|4814|4809|4808|19415
1601305800000|2020-09-28 15:10:00|4813|4814|4820|4818|4820|4819|4812|4811|13420
1601306100000|2020-09-28 15:15:00|4821|4819|4824|4823|4824|4823|4820|4818|27861
1601306400000|2020-09-28 15:20:00|4823|4822|4823|4822|4824|4822|4819|4817|26626
1601306700000|2020-09-28 15:25:00|4824|4823|4824|4822|4828|4826|4820|4819|35443
1601362800000|2020-09-29 07:00:00|4830|4796|4814|4812|4830|4813|4794|4787|51748
1601363100000|2020-09-29 07:05:00|4813|4811|4800|4798|4814|4812|4791|4788|27612
1601363400000|2020-09-29 07:10:00|4801|4799|4797|4796|4802|4800|4794|4791|12314
1601363700000|2020-09-29 07:15:00|4796|4795|4792|4790|4805|4802|4791|4789|42422
1601364000000|2020-09-29 07:20:00|4793|4791|4798|4797|4803|4802|4792|4790|29571
1601364300000|2020-09-29 07:25:00|4799|4796|4795|4793|4800|4798|4793|4790|10925
1601364600000|2020-09-29 07:30:00|4796|4794|4789|4787|4797|4795|4788|4787|3657
1601364900000|2020-09-29 07:35:00|4788|4786|4783|4781|4789|4787|4780|4778|8802
1601365200000|2020-09-29 07:40:00|4782|4780|4776|4774|4782|4781|4775|4774|9915
1601365500000|2020-09-29 07:45:00|4777|4775|4775|4772|4779|4777|4770|4768|11868
1601365800000|2020-09-29 07:50:00|4774|4771|4772|4770|4774|4772|4769|4767|15354
1601366100000|2020-09-29 07:55:00|4773|4771|4774|4772|4780|4778|4772|4769|38364
1601366400000|2020-09-29 08:00:00|4775|4774|4765|4762|4775|4774|4762|4760|12954
1601366700000|2020-09-29 08:05:00|4766|4763|4761|4759|4767|4765|4757|4756|14040
1601367000000|2020-09-29 08:10:00|4760|4758|4767|4764|4767|4764|4757|4755|6699
1601367300000|2020-09-29 08:15:00|4768|4765|4769|4767|4770|4768|4766|4764|4820
1601367600000|2020-09-29 08:20:00|4768|4766|4765|4763|4768|4767|4763|4760|6838
1601367900000|2020-09-29 08:25:00|4766|4764|4772|4770|4773|4771|4764|4762|7242
1601368200000|2020-09-29 08:30:00|4771|4769|4779|4776|4783|4780|4770|4769|10140
1601368500000|2020-09-29 08:35:00|4780|4777|4786|4784|4786|4784|4778|4776|11655
1601368800000|2020-09-29 08:40:00|4785|4785|4783|4781|4787|4785|4782|4781|7158
1601369100000|2020-09-29 08:45:00|4782|4780|4778|4777|4788|4787|4778|4777|9913
1601369400000|2020-09-29 08:50:00|4779|4776|4779|4777|4781|4780|4777|4775|8408
1601369700000|2020-09-29 08:55:00|4778|4776|4777|4776|4781|4779|4777|4775|5808
1601370000000|2020-09-29 09:00:00|4776|4775|4774|4772|4776|4775|4772|4770|2479
1601370300000|2020-09-29 09:05:00|4773|4771|4779|4777|4780|4779|4772|4771|14122
1601370600000|2020-09-29 09:10:00|4780|4778|4779|4777|4784|4782|4778|4777|11466
1601370900000|2020-09-29 09:15:00|4778|4776|4773|4771|4779|4777|4772|4771|3385
1601371200000|2020-09-29 09:20:00|4772|4770|4771|4769|4773|4772|4770|4768|9269
1601371500000|2020-09-29 09:25:00|4770|4768|4778|4776|4778|4776|4768|4767|7265
1601371800000|2020-09-29 09:30:00|4777|4775|4778|4777|4780|4779|4772|4771|6381
1601372100000|2020-09-29 09:35:00|4777|4776|4774|4772|4778|4777|4773|4772|14066
1601372400000|2020-09-29 09:40:00|4773|4773|4777|4775|4777|4775|4772|4770|12823
1601372700000|2020-09-29 09:45:00|4776|4776|4771|4769|4777|4776|4771|4769|4460
1601373000000|2020-09-29 09:50:00|4770|4768|4776|4775|4777|4775|4768|4767|19419
1601373300000|2020-09-29 09:55:00|4777|4774|4779|4777|4780|4779|4776|4774|10074
1601373600000|2020-09-29 10:00:00|4778|4776|4780|4779|4781|4780|4775|4772|10449
1601373900000|2020-09-29 10:05:00|4781|4780|4789|4787|4789|4788|4781|4780|8332
1601374200000|2020-09-29 10:10:00|4788|4786|4791|4789|4792|4791|4788|4786|17211
1601374500000|2020-09-29 10:15:00|4790|4790|4787|4786|4790|4790|4787|4786|88568
1601374800000|2020-09-29 10:20:00|4788|4787|4790|4788|4791|4790|4787|4786|17309
1601375100000|2020-09-29 10:25:00|4789|4789|4788|4787|4791|4790|4788|4787|16461
1601375400000|2020-09-29 10:30:00|4789|4788|4788|4786|4791|4789|4785|4784|27669
1601375700000|2020-09-29 10:35:00|4787|4785|4785|4784|4787|4785|4781|4780|7936
1601376000000|2020-09-29 10:40:00|4784|4783|4779|4778|4784|4783|4779|4778|11456
1601376300000|2020-09-29 10:45:00|4778|4777|4778|4777|4780|4779|4778|4777|7491
1601376600000|2020-09-29 10:50:00|4779|4778|4787|4785|4790|4788|4779|4778|8677
1601376900000|2020-09-29 10:55:00|4786|4784|4785|4783|4789|4788|4783|4782|10699
1601377200000|2020-09-29 11:00:00|4786|4784|4788|4787|4791|4789|4785|4784|17695
1601377500000|2020-09-29 11:05:00|4789|4788|4789|4788|4793|4792|4789|4788|28783
1601377800000|2020-09-29 11:10:00|4790|4789|4795|4794|4798|4796|4789|4788|12441
1601378100000|2020-09-29 11:15:00|4796|4795|4801|4799|4801|4800|4795|4794|4433
1601378400000|2020-09-29 11:20:00|4800|4798|4798|4796|4801|4799|4797|4796|5173
1601378700000|2020-09-29 11:25:00|4797|4797|4801|4799|4801|4800|4797|4796|20325
1601379000000|2020-09-29 11:30:00|4800|4800|4798|4797|4801|4800|4798|4797|7480
1601379300000|2020-09-29 11:35:00|4797|4796|4796|4795|4798|4797|4795|4794|8855
1601379600000|2020-09-29 11:40:00|4797|4796|4798|4797|4800|4799|4797|4795|6466
1601379900000|2020-09-29 11:45:00|4797|4796|4799|4797|4799|4797|4795|4794|8345
1601380200000|2020-09-29 11:50:00|4798|4798|4801|4800|4803|4802|4797|4796|22696
1601380500000|2020-09-29 11:55:00|4800|4799|4800|4798|4802|4801|4799|4798|3845
1601380800000|2020-09-29 12:00:00|4801|4799|4797|4795|4803|4801|4796|4795|18786
1601381100000|2020-09-29 12:05:00|4796|4794|4795|4794|4797|4795|4792|4791|18461
1601381400000|2020-09-29 12:10:00|4794|4793|4788|4787|4795|4793|4788|4786|22880
1601381700000|2020-09-29 12:15:00|4789|4788|4788|4787|4790|4789|4785|4784|17973
1601382000000|2020-09-29 12:20:00|4789|4788|4790|4789|4790|4789|4787|4786|11724
1601382300000|2020-09-29 12:25:00|4789|4788|4794|4792|4794|4793|4787|4786|13526
1601382600000|2020-09-29 12:30:00|4793|4793|4790|4789|4794|4793|4790|4788|11274
1601382900000|2020-09-29 12:35:00|4789|4788|4791|4790|4793|4792|4788|4787|12303
1601383200000|2020-09-29 12:40:00|4790|4789|4789|4788|4792|4791|4788|4787|10548
1601383500000|2020-09-29 12:45:00|4790|4789|4791|4790|4791|4790|4787|4785|10624
1601383800000|2020-09-29 12:50:00|4792|4791|4795|4794|4795|4794|4791|4790|5265
1601384100000|2020-09-29 12:55:00|4796|4795|4801|4799|4803|4802|4795|4794|8277
1601384400000|2020-09-29 13:00:00|4800|4800|4804|4803|4805|4803|4800|4798|82894
1601384700000|2020-09-29 13:05:00|4803|4802|4804|4803|4805|4804|4802|4801|4697
1601385000000|2020-09-29 13:10:00|4805|4804|4805|4804|4806|4804|4802|4801|15157
1601385300000|2020-09-29 13:15:00|4806|4805|4803|4802|4807|4806|4802|4801|8645
1601385600000|2020-09-29 13:20:00|4804|4803|4804|4802|4805|4804|4802|4800|8171
1601385900000|2020-09-29 13:25:00|4803|4803|4804|4803|4805|4804|4801|4800|17388
1601386200000|2020-09-29 13:30:00|4803|4802|4800|4798|4806|4805|4793|4792|44807
1601386500000|2020-09-29 13:35:00|4799|4797|4799|4798|4800|4799|4794|4793|37156
1601386800000|2020-09-29 13:40:00|4798|4797|4792|4791|4799|4798|4789|4788|13439
1601387100000|2020-09-29 13:45:00|4793|4792|4796|4794|4799|4797|4792|4791|15377
1601387400000|2020-09-29 13:50:00|4795|4795|4787|4785|4795|4795|4784|4783|22131
1601387700000|2020-09-29 13:55:00|4786|4786|4788|4787|4789|4788|4783|4782|125868
1601388000000|2020-09-29 14:00:00|4789|4788|4796|4795|4799|4798|4788|4787|17200
1601388300000|2020-09-29 14:05:00|4795|4794|4794|4793|4795|4794|4787|4786|21060
1601388600000|2020-09-29 14:10:00|4795|4794|4803|4802|4806|4804|4794|4793|18666
1601388900000|2020-09-29 14:15:00|4804|4803|4807|4806|4811|4810|4804|4803|11579
1601389200000|2020-09-29 14:20:00|4806|4805|4814|4813|4814|4813|4805|4804|14631
1601389500000|2020-09-29 14:25:00|4813|4812|4800|4799|4814|4813|4800|4798|38398
1601389800000|2020-09-29 14:30:00|4801|4800|4806|4804|4815|4813|4801|4799|114061
1601390100000|2020-09-29 14:35:00|4805|4803|4802|4801|4805|4803|4797|4795|27475
1601390400000|2020-09-29 14:40:00|4803|4802|4799|4798|4803|4802|4795|4794|27205
1601390700000|2020-09-29 14:45:00|4798|4797|4796|4795|4802|4801|4792|4790|24869
1601391000000|2020-09-29 14:50:00|4795|4794|4797|4796|4800|4799|4794|4793|33160
1601391300000|2020-09-29 14:55:00|4798|4797|4803|4802|4805|4804|4797|4796|23568
1601391600000|2020-09-29 15:00:00|4804|4803|4804|4803|4805|4804|4801|4800|28945
1601391900000|2020-09-29 15:05:00|4803|4802|4802|4801|4808|4806|4802|4801|40204
1601392200000|2020-09-29 15:10:00|4803|4802|4804|4803|4808|4807|4802|4801|23837
1601392500000|2020-09-29 15:15:00|4803|4802|4795|4794|4803|4802|4795|4793|37779
1601392800000|2020-09-29 15:20:00|4796|4795|4801|4800|4802|4801|4795|4794|26857
1601393100000|2020-09-29 15:25:00|4802|4801|4800|4798|4803|4802|4797|4796|70727
1601449200000|2020-09-30 07:00:00|4803|4799|4823|4819|4826|4821|4794|4790|15064
1601449500000|2020-09-30 07:05:00|4822|4820|4819|4817|4823|4821|4810|4808|27950
1601449800000|2020-09-30 07:10:00|4818|4816|4814|4812|4819|4817|4809|4808|12804
1601450100000|2020-09-30 07:15:00|4813|4811|4821|4818|4828|4825|4810|4808|20524
1601450400000|2020-09-30 07:20:00|4820|4817|4824|4822|4825|4823|4812|4810|7999
1601450700000|2020-09-30 07:25:00|4823|4821|4826|4824|4826|4825|4819|4816|9813
1601451000000|2020-09-30 07:30:00|4827|4825|4835|4833|4836|4834|4827|4825|19152
1601451300000|2020-09-30 07:35:00|4836|4832|4831|4830|4838|4837|4828|4826|19393
1601451600000|2020-09-30 07:40:00|4830|4829|4821|4818|4832|4830|4819|4817|13004
1601451900000|2020-09-30 07:45:00|4820|4817|4810|4808|4820|4817|4810|4808|13268
1601452200000|2020-09-30 07:50:00|4809|4807|4810|4808|4813|4811|4808|4805|5213
1601452500000|2020-09-30 07:55:00|4811|4809|4805|4804|4814|4812|4805|4802|7557
1601452800000|2020-09-30 08:00:00|4804|4803|4810|4808|4810|4808|4802|4801|8816
1601453100000|2020-09-30 08:05:00|4809|4809|4803|4801|4814|4812|4798|4796|27088
1601453400000|2020-09-30 08:10:00|4802|4800|4811|4809|4811|4809|4800|4798|5156
1601453700000|2020-09-30 08:15:00|4810|4808|4815|4814|4817|4815|4808|4807|10885
1601454000000|2020-09-30 08:20:00|4814|4813|4808|4806|4815|4813|4807|4805|10667
1601454300000|2020-09-30 08:25:00|4809|4807|4803|4801|4809|4807|4801|4799|11678
1601454600000|2020-09-30 08:30:00|4804|4802|4804|4803|4807|4805|4800|4798|7840
1601454900000|2020-09-30 08:35:00|4805|4804|4806|4804|4809|4807|4800|4799|7049
1601455200000|2020-09-30 08:40:00|4805|4803|4809|4807|4811|4809|4805|4803|11313
1601455500000|2020-09-30 08:45:00|4810|4808|4815|4814|4818|4817|4809|4807|25213
1601455800000|2020-09-30 08:50:00|4814|4813|4814|4812|4817|4816|4811|4810|14247
1601456100000|2020-09-30 08:55:00|4815|4813|4815|4814|4816|4815|4810|4808|6513
1601456400000|2020-09-30 09:00:00|4814|4813|4811|4810|4817|4815|4810|4809|6506
1601456700000|2020-09-30 09:05:00|4810|4809|4806|4805|4811|4810|4800|4799|12620
1601457000000|2020-09-30 09:10:00|4805|4804|4805|4803|4808|4806|4799|4797|15964
1601457300000|2020-09-30 09:15:00|4806|4804|4806|4804|4809|4807|4805|4804|5015
1601457600000|2020-09-30 09:20:00|4805|4803|4802|4800|4806|4804|4802|4800|7313
1601457900000|2020-09-30 09:25:00|4803|4801|4800|4798|4803|4801|4799|4798|15818
1601458200000|2020-09-30 09:30:00|4799|4799|4803|4801|4806|4805|4799|4798|13809
1601458500000|2020-09-30 09:35:00|4804|4802|4803|4801|4804|4803|4800|4799|6295
1601458800000|2020-09-30 09:40:00|4804|4800|4800|4799|4804|4801|4799|4798|5174
1601459100000|2020-09-30 09:45:00|4801|4800|4805|4803|4806|4804|4800|4799|8794
1601459400000|2020-09-30 09:50:00|4806|4804|4803|4802|4808|4806|4801|4800|12393
1601459700000|2020-09-30 09:55:00|4804|4803|4809|4807|4811|4809|4803|4802|5029
1601460000000|2020-09-30 10:00:00|4808|4806|4799|4797|4809|4807|4799|4797|10362
1601460300000|2020-09-30 10:05:00|4800|4798|4796|4793|4803|4801|4792|4790|12574
1601460600000|2020-09-30 10:10:00|4795|4794|4800|4797|4800|4798|4791|4790|4640
1601460900000|2020-09-30 10:15:00|4801|4798|4806|4804|4806|4804|4801|4798|4592
1601461200000|2020-09-30 10:20:00|4805|4803|4805|4804|4807|4806|4802|4801|5831
1601461500000|2020-09-30 10:25:00|4804|4803|4804|4802|4807|4806|4804|4802|11685
1601461800000|2020-09-30 10:30:00|4805|4803|4809|4807|4810|4808|4804|4803|7547
1601462100000|2020-09-30 10:35:00|4810|4808|4816|4814|4816|4815|4810|4808|3138
1601462400000|2020-09-30 10:40:00|4815|4815|4820|4818|4821|4819|4815|4814|2591
1601462700000|2020-09-30 10:45:00|4821|4819|4825|4823|4825|4823|4819|4818|4318
1601463000000|2020-09-30 10:50:00|4824|4822|4815|4813|4825|4823|4815|4813|5980
1601463300000|2020-09-30 10:55:00|4816|4814|4812|4810|4816|4815|4811|4809|8675
1601463600000|2020-09-30 11:00:00|4811|4809|4822|4820|4823|4821|4805|4803|4934
1601463900000|2020-09-30 11:05:00|4821|4821|4819|4817|4821|4821|4818|4817|5562
1601464200000|2020-09-30 11:10:00|4818|4816|4815|4813|4819|4817|4815|4813|5483
1601464500000|2020-09-30 11:15:00|4814|4812|4812|4811|4814|4812|4810|4808|3123
1601464800000|2020-09-30 11:20:00|4813|4812|4815|4813|4815|4813|4812|4811|3992
1601465100000|2020-09-30 11:25:00|4814|4814|4815|4813|4815|4814|4811|4809|4641
1601465400000|2020-09-30 11:30:00|4816|4814|4814|4812|4816|4815|4812|4810|4691
1601465700000|2020-09-30 11:35:00|4813|4811|4816|4814|4819|4818|4813|4811|4664
1601466000000|2020-09-30 11:40:00|4817|4815|4816|4814|4819|4818|4815|4814|4103
1601466300000|2020-09-30 11:45:00|4815|4815|4817|4816|4818|4817|4815|4814|3971
1601466600000|2020-09-30 11:50:00|4816|4815|4819|4818|4821|4820|4816|4815|3122
1601466900000|2020-09-30 11:55:00|4818|4817|4819|4817|4822|4821|4818|4817|4873
1601467200000|2020-09-30 12:00:00|4820|4818|4824|4822|4824|4823|4819|4817|3483
1601467500000|2020-09-30 12:05:00|4825|4823|4827|4825|4828|4827|4823|4822|4796
1601467800000|2020-09-30 12:10:00|4828|4826|4829|4828|4829|4828|4826|4825|6670
1601468100000|2020-09-30 12:15:00|4828|4827|4828|4825|4828|4827|4826|4824|3054
1601468400000|2020-09-30 12:20:00|4827|4824|4831|4829|4831|4829|4825|4824|6891
1601468700000|2020-09-30 12:25:00|4830|4828|4829|4826|4830|4828|4824|4822|3581
1601469000000|2020-09-30 12:30:00|4830|4827|4831|4829|4832|4830|4824|4822|3753
1601469300000|2020-09-30 12:35:00|4830|4828|4830|4828|4830|4828|4827|4825|6538
1601469600000|2020-09-30 12:40:00|4829|4827|4822|4820|4830|4829|4821|4820|11769
1601469900000|2020-09-30 12:45:00|4823|4821|4818|4817|4824|4821|4816|4815|13447
1601470200000|2020-09-30 12:50:00|4819|4818|4822|4820|4825|4824|4819|4818|5738
1601470500000|2020-09-30 12:55:00|4821|4821|4820|4818|4824|4823|4819|4818|6142
1601470800000|2020-09-30 13:00:00|4821|4819|4815|4813|4821|4819|4814|4813|10166
1601471100000|2020-09-30 13:05:00|4816|4814|4818|4816|4818|4817|4814|4813|7804
1601471400000|2020-09-30 13:10:00|4817|4815|4818|4816|4819|4818|4815|4814|12462
1601471700000|2020-09-30 13:15:00|4819|4817|4819|4817|4821|4820|4817|4815|16013
1601472000000|2020-09-30 13:20:00|4818|4816|4818|4816|4822|4820|4817|4815|11874
1601472300000|2020-09-30 13:25:00|4817|4815|4814|4813|4817|4815|4812|4811|14149
1601472600000|2020-09-30 13:30:00|4815|4814|4813|4812|4819|4818|4812|4811|42290
1601472900000|2020-09-30 13:35:00|4814|4811|4805|4803|4814|4811|4801|4800|10480
1601473200000|2020-09-30 13:40:00|4806|4804|4805|4803|4807|4805|4803|4802|22286
1601473500000|2020-09-30 13:45:00|4804|4802|4804|4802|4808|4807|4800|4799|17904
1601473800000|2020-09-30 13:50:00|4803|4801|4806|4804|4806|4804|4797|4796|15491
1601474100000|2020-09-30 13:55:00|4807|4805|4810|4808|4812|4810|4804|4803|7775
1601474400000|2020-09-30 14:00:00|4811|4809|4816|4814|4817|4815|4809|4808|17251
1601474700000|2020-09-30 14:05:00|4815|4813|4805|4803|4817|4815|4804|4803|12775
1601475000000|2020-09-30 14:10:00|4806|4804|4805|4803|4810|4808|4802|4801|16481
1601475300000|2020-09-30 14:15:00|4806|4804|4806|4805|4809|4808|4803|4802|11727
1601475600000|2020-09-30 14:20:00|4805|4804|4801|4799|4806|4805|4800|4799|14622
1601475900000|2020-09-30 14:25:00|4802|4800|4803|4802|4803|4802|4798|4797|25245
1601476200000|2020-09-30 14:30:00|4802|4801|4803|4801|4808|4807|4800|4799|32244
1601476500000|2020-09-30 14:35:00|4802|4800|4802|4800|4804|4803|4799|4798|10008
1601476800000|2020-09-30 14:40:00|4803|4801|4799|4798|4806|4805|4796|4795|15528
1601477100000|2020-09-30 14:45:00|4800|4799|4799|4797|4802|4801|4796|4795|22520
1601477400000|2020-09-30 14:50:00|4800|4798|4790|4788|4800|4799|4789|4788|12172
1601477700000|2020-09-30 14:55:00|4789|4787|4788|4787|4792|4791|4786|4785|29283
1601478000000|2020-09-30 15:00:00|4789|4788|4787|4786|4790|4789|4784|4783|18883
1601478300000|2020-09-30 15:05:00|4788|4787|4788|4787|4792|4791|4784|4783|34244
1601478600000|2020-09-30 15:10:00|4787|4786|4794|4792|4794|4793|4787|4786|20872
1601478900000|2020-09-30 15:15:00|4793|4793|4790|4788|4797|4796|4789|4788|27096
1601479200000|2020-09-30 15:20:00|4789|4787|4789|4788|4791|4790|4785|4784|24443
1601479500000|2020-09-30 15:25:00|4790|4789|4782|4779|4793|4792|4778|4776|72200
1601535600000|2020-10-01 07:00:00|4832|4772|4831|4827|4833|4829|4790|4772|23775
1601535900000|2020-10-01 07:05:00|4830|4828|4830|4827|4836|4835|4823|4822|30623
1601536200000|2020-10-01 07:10:00|4829|4828|4822|4821|4832|4829|4815|4813|30111
1601536500000|2020-10-01 07:15:00|4823|4822|4831|4828|4835|4832|4823|4822|44304
1601536800000|2020-10-01 07:20:00|4830|4829|4830|4828|4833|4831|4824|4823|24930
1601537100000|2020-10-01 07:25:00|4829|4827|4828|4826|4831|4829|4825|4823|16442
1601537400000|2020-10-01 07:30:00|4827|4825|4817|4815|4828|4825|4812|4811|24218
1601537700000|2020-10-01 07:35:00|4816|4814|4826|4823|4831|4828|4812|4810|18499
1601538000000|2020-10-01 07:40:00|4827|4824|4843|4842|4848|4847|4825|4823|18585
1601538300000|2020-10-01 07:45:00|4842|4841|4843|4842|4847|4845|4839|4838|21123
1601538600000|2020-10-01 07:50:00|4844|4841|4842|4841|4850|4849|4841|4839|12167
1601538900000|2020-10-01 07:55:00|4841|4840|4832|4830|4842|4840|4831|4830|19657
1601539200000|2020-10-01 08:00:00|4831|4829|4829|4827|4835|4832|4828|4826|15917
1601539500000|2020-10-01 08:05:00|4828|4826|4839|4837|4840|4839|4827|4826|12757
1601539800000|2020-10-01 08:10:00|4840|4838|4834|4833|4840|4839|4834|4832|7767
1601540100000|2020-10-01 08:15:00|4835|4834|4846|4845|4846|4845|4835|4833|10993
1601540400000|2020-10-01 08:20:00|4847|4846|4842|4841|4848|4846|4839|4838|6874
1601540700000|2020-10-01 08:25:00|4843|4840|4838|4837|4843|4841|4835|4832|8132
1601541000000|2020-10-01 08:30:00|4839|4836|4830|4828|4842|4840|4828|4825|62984
1601541300000|2020-10-01 08:35:00|4831|4829|4824|4822|4832|4830|4817|4815|53086
1601541600000|2020-10-01 08:40:00|4823|4821|4817|4815|4824|4821|4817|4815|8349
1601541900000|2020-10-01 08:45:00|4818|4816|4828|4826|4828|4826|4817|4816|8073
1601542200000|2020-10-01 08:50:00|4827|4827|4822|4820|4827|4827|4820|4818|10572
1601542500000|2020-10-01 08:55:00|4823|4821|4814|4812|4824|4822|4811|4810|11504
1601542800000|2020-10-01 09:00:00|4813|4813|4818|4816|4819|4817|4813|4812|10158
1601543100000|2020-10-01 09:05:00|4819|4815|4821|4819|4822|4821|4815|4813|12042
1601543400000|2020-10-01 09:10:00|4822|4820|4823|4821|4825|4823|4817|4815|8692
1601543700000|2020-10-01 09:15:00|4822|4820|4821|4818|4822|4820|4815|4814|5867
1601544000000|2020-10-01 09:20:00|4820|4817|4824|4822|4824|4822|4819|4817|8684
1601544300000|2020-10-01 09:25:00|4825|4823|4831|4829|4838|4836|4825|4823|8608
1601544600000|2020-10-01 09:30:00|4832|4830|4834|4832|4839|4837|4830|4829|5997
1601544900000|2020-10-01 09:35:00|4833|4831|4843|4841|4844|4841|4831|4829|5835
1601545200000|2020-10-01 09:40:00|4844|4842|4846|4844|4848|4846|4841|4840|6387
1601545500000|2020-10-01 09:45:00|4847|4845|4845|4843|4848|4846|4843|4842|5122
1601545800000|2020-10-01 09:50:00|4844|4842|4840|4838|4847|4845|4840|4838|5861
1601546100000|2020-10-01 09:55:00|4839|4839|4840|4838|4842|4840|4839|4838|6347
1601546400000|2020-10-01 10:00:00|4839|4837|4842|4840|4843|4842|4836|4834|8371
1601546700000|2020-10-01 10:05:00|4841|4839|4844|4842|4848|4846|4840|4839|4014
1601547000000|2020-10-01 10:10:00|4845|4843|4835|4834|4846|4844|4835|4834|2808
1601547300000|2020-10-01 10:15:00|4836|4835|4835|4833|4837|4835|4833|4831|16604
1601547600000|2020-10-01 10:20:00|4834|4832|4827|4825|4834|4832|4826|4825|8642
1601547900000|2020-10-01 10:25:00|4828|4826|4835|4833|4838|4836|4827|4826|18666
1601548200000|2020-10-01 10:30:00|4834|4832|4833|4831|4835|4833|4831|4830|7077
1601548500000|2020-10-01 10:35:00|4832|4830|4834|4831|4835|4834|4831|4830|8848
1601548800000|2020-10-01 10:40:00|4835|4832|4832|4830|4838|4837|4830|4829|22867
1601549100000|2020-10-01 10:45:00|4833|4831|4832|4830|4833|4832|4829|4828|16617
1601549400000|2020-10-01 10:50:00|4831|4829|4831|4829|4834|4832|4830|4828|14946
1601549700000|2020-10-01 10:55:00|4832|4830|4833|4831|4834|4833|4831|4829|8188
1601550000000|2020-10-01 11:00:00|4832|4830|4831|4829|4836|4835|4831|4829|11993
1601550300000|2020-10-01 11:05:00|4832|4830|4830|4829|4835|4833|4825|4824|12451
1601550600000|2020-10-01 11:10:00|4829|4828|4821|4819|4831|4829|4817|4815|53081
1601550900000|2020-10-01 11:15:00|4820|4818|4806|4804|4821|4819|4805|4803|64874
1601551200000|2020-10-01 11:20:00|4805|4805|4804|4802|4807|4805|4800|4797|15011
1601551500000|2020-10-01 11:25:00|4803|4803|4804|4802|4810|4808|4803|4802|66689
1601551800000|2020-10-01 11:30:00|4803|4803|4804|4803|4806|4804|4802|4800|41533
1601552100000|2020-10-01 11:35:00|4803|4802|4798|4796|4803|4802|4794|4791|11174
1601552400000|2020-10-01 11:40:00|4799|4797|4795|4793|4800|4798|4793|4790|4991
1601552700000|2020-10-01 11:45:00|4794|4792|4790|4789|4794|4793|4788|4786|10617
1601553000000|2020-10-01 11:50:00|4791|4788|4790|4788|4794|4792|4788|4786|9783
1601553300000|2020-10-01 11:55:00|4791|4789|4793|4791|4796|4794|4790|4788|7062
1601553600000|2020-10-01 12:00:00|4792|4790|4793|4791|4793|4792|4791|4790|9776
1601553900000|2020-10-01 12:05:00|4792|4790|4789|4787|4793|4791|4788|4787|23686
1601554200000|2020-10-01 12:10:00|4790|4786|4786|4784|4790|4788|4784|4782|7274
1601554500000|2020-10-01 12:15:00|4785|4783|4782|4780|4785|4784|4781|4780|7169
1601554800000|2020-10-01 12:20:00|4783|4781|4779|4777|4783|4781|4777|4774|9407
1601555100000|2020-10-01 12:25:00|4778|4776|4782|4779|4783|4781|4777|4776|23518
1601555400000|2020-10-01 12:30:00|4781|4780|4776|4774|4783|4781|4776|4774|4594
1601555700000|2020-10-01 12:35:00|4777|4775|4776|4774|4779|4778|4775|4774|8393
1601556000000|2020-10-01 12:40:00|4775|4773|4771|4770|4776|4774|4771|4770|6377
1601556300000|2020-10-01 12:45:00|4770|4769|4774|4772|4774|4772|4768|4766|7179
1601556600000|2020-10-01 12:50:00|4775|4773|4771|4769|4776|4774|4769|4768|16557
1601556900000|2020-10-01 12:55:00|4772|4770|4782|4780|4782|4780|4772|4769|18128
1601557200000|2020-10-01 13:00:00|4781|4779|4789|4788|4790|4788|4779|4778|10751
1601557500000|2020-10-01 13:05:00|4790|4789|4796|4793|4799|4797|4789|4787|28070
1601557800000|2020-10-01 13:10:00|4795|4794|4792|4791|4797|4795|4791|4789|9041
1601558100000|2020-10-01 13:15:00|4791|4790|4787|4784|4795|4793|4785|4783|15818
1601558400000|2020-10-01 13:20:00|4786|4783|4786|4784|4792|4790|4785|4783|8983
1601558700000|2020-10-01 13:25:00|4787|4785|4790|4788|4792|4791|4786|4784|9970
1601559000000|2020-10-01 13:30:00|4789|4787|4773|4771|4789|4788|4771|4770|27064
1601559300000|2020-10-01 13:35:00|4774|4772|4778|4777|4780|4778|4773|4772|33320
1601559600000|2020-10-01 13:40:00|4779|4778|4781|4778|4784|4782|4774|4772|25575
1601559900000|2020-10-01 13:45:00|4780|4779|4781|4780|4783|4781|4776|4775|32686
1601560200000|2020-10-01 13:50:00|4782|4781|4778|4775|4789|4787|4776|4775|24681
1601560500000|2020-10-01 13:55:00|4777|4776|4775|4773|4779|4778|4771|4770|24393
1601560800000|2020-10-01 14:00:00|4773|4772|4775|4774|4785|4783|4772|4771|35303
1601561100000|2020-10-01 14:05:00|4774|4773|4773|4772|4778|4777|4768|4767|50661
1601561400000|2020-10-01 14:10:00|4774|4773|4784|4782|4788|4786|4772|4771|49599
1601561700000|2020-10-01 14:15:00|4785|4781|4787|4786|4788|4787|4778|4777|31830
1601562000000|2020-10-01 14:20:00|4788|4787|4790|4789|4798|4796|4786|4785|32215
1601562300000|2020-10-01 14:25:00|4789|4788|4796|4794|4796|4795|4784|4783|27143
1601562600000|2020-10-01 14:30:00|4795|4795|4797|4795|4800|4798|4794|4793|20427
1601562900000|2020-10-01 14:35:00|4796|4796|4804|4803|4805|4804|4796|4795|43196
1601563200000|2020-10-01 14:40:00|4805|4804|4805|4804|4807|4806|4800|4799|24802
1601563500000|2020-10-01 14:45:00|4806|4805|4808|4807|4813|4812|4806|4805|24081
1601563800000|2020-10-01 14:50:00|4809|4808|4809|4808|4813|4812|4806|4805|21578
1601564100000|2020-10-01 14:55:00|4810|4809|4811|4810|4812|4811|4806|4805|22420
1601564400000|2020-10-01 15:00:00|4810|4809|4811|4810|4813|4812|4804|4803|21627
1601564700000|2020-10-01 15:05:00|4812|4811|4813|4812|4815|4814|4809|4808|29977
1601565000000|2020-10-01 15:10:00|4812|4811|4812|4811|4813|4812|4809|4807|14875
1601565300000|2020-10-01 15:15:00|4813|4810|4803|4802|4814|4813|4800|4799|73005
1601565600000|2020-10-01 15:20:00|4804|4803|4805|4804|4808|4807|4803|4802|33796
1601565900000|2020-10-01 15:25:00|4806|4805|4803|4802|4807|4805|4802|4801|75257
1601535600000|2020-10-01 07:00:00|4832|4772|4831|4827|4833|4829|4790|4772|23775
1601535900000|2020-10-01 07:05:00|4830|4828|4830|4827|4836|4835|4823|4822|30623
1601536200000|2020-10-01 07:10:00|4829|4828|4822|4821|4832|4829|4815|4813|30111
1601536500000|2020-10-01 07:15:00|4823|4822|4831|4828|4835|4832|4823|4822|44304
1601536800000|2020-10-01 07:20:00|4830|4829|4830|4828|4833|4831|4824|4823|24930
1601537100000|2020-10-01 07:25:00|4829|4827|4828|4826|4831|4829|4825|4823|16442
1601537400000|2020-10-01 07:30:00|4827|4825|4817|4815|4828|4825|4812|4811|24218
1601537700000|2020-10-01 07:35:00|4816|4814|4826|4823|4831|4828|4812|4810|18499
1601538000000|2020-10-01 07:40:00|4827|4824|4843|4842|4848|4847|4825|4823|18585
1601538300000|2020-10-01 07:45:00|4842|4841|4843|4842|4847|4845|4839|4838|21123
1601538600000|2020-10-01 07:50:00|4844|4841|4842|4841|4850|4849|4841|4839|12167
1601538900000|2020-10-01 07:55:00|4841|4840|4832|4830|4842|4840|4831|4830|19657
1601539200000|2020-10-01 08:00:00|4831|4829|4829|4827|4835|4832|4828|4826|15917
1601539500000|2020-10-01 08:05:00|4828|4826|4839|4837|4840|4839|4827|4826|12757
1601539800000|2020-10-01 08:10:00|4840|4838|4834|4833|4840|4839|4834|4832|7767
1601540100000|2020-10-01 08:15:00|4835|4834|4846|4845|4846|4845|4835|4833|10993
1601540400000|2020-10-01 08:20:00|4847|4846|4842|4841|4848|4846|4839|4838|6874
1601540700000|2020-10-01 08:25:00|4843|4840|4838|4837|4843|4841|4835|4832|8132
1601541000000|2020-10-01 08:30:00|4839|4836|4830|4828|4842|4840|4828|4825|62984
1601541300000|2020-10-01 08:35:00|4831|4829|4824|4822|4832|4830|4817|4815|53086
1601541600000|2020-10-01 08:40:00|4823|4821|4817|4815|4824|4821|4817|4815|8349
1601541900000|2020-10-01 08:45:00|4818|4816|4828|4826|4828|4826|4817|4816|8073
1601542200000|2020-10-01 08:50:00|4827|4827|4822|4820|4827|4827|4820|4818|10572
1601542500000|2020-10-01 08:55:00|4823|4821|4814|4812|4824|4822|4811|4810|11504
1601542800000|2020-10-01 09:00:00|4813|4813|4818|4816|4819|4817|4813|4812|10158
1601543100000|2020-10-01 09:05:00|4819|4815|4821|4819|4822|4821|4815|4813|12042
1601543400000|2020-10-01 09:10:00|4822|4820|4823|4821|4825|4823|4817|4815|8692
1601543700000|2020-10-01 09:15:00|4822|4820|4821|4818|4822|4820|4815|4814|5867
1601544000000|2020-10-01 09:20:00|4820|4817|4824|4822|4824|4822|4819|4817|8684
1601544300000|2020-10-01 09:25:00|4825|4823|4831|4829|4838|4836|4825|4823|8608
1601544600000|2020-10-01 09:30:00|4832|4830|4834|4832|4839|4837|4830|4829|5997
1601544900000|2020-10-01 09:35:00|4833|4831|4843|4841|4844|4841|4831|4829|5835
1601545200000|2020-10-01 09:40:00|4844|4842|4846|4844|4848|4846|4841|4840|6387
1601545500000|2020-10-01 09:45:00|4847|4845|4845|4843|4848|4846|4843|4842|5122
1601545800000|2020-10-01 09:50:00|4844|4842|4840|4838|4847|4845|4840|4838|5861
1601546100000|2020-10-01 09:55:00|4839|4839|4840|4838|4842|4840|4839|4838|6347
1601546400000|2020-10-01 10:00:00|4839|4837|4842|4840|4843|4842|4836|4834|8371
1601546700000|2020-10-01 10:05:00|4841|4839|4844|4842|4848|4846|4840|4839|4014
1601547000000|2020-10-01 10:10:00|4845|4843|4835|4834|4846|4844|4835|4834|2808
1601547300000|2020-10-01 10:15:00|4836|4835|4835|4833|4837|4835|4833|4831|16604
1601547600000|2020-10-01 10:20:00|4834|4832|4827|4825|4834|4832|4826|4825|8642
1601547900000|2020-10-01 10:25:00|4828|4826|4835|4833|4838|4836|4827|4826|18666
1601548200000|2020-10-01 10:30:00|4834|4832|4833|4831|4835|4833|4831|4830|7077
1601548500000|2020-10-01 10:35:00|4832|4830|4834|4831|4835|4834|4831|4830|8848
1601548800000|2020-10-01 10:40:00|4835|4832|4832|4830|4838|4837|4830|4829|22867
1601549100000|2020-10-01 10:45:00|4833|4831|4832|4830|4833|4832|4829|4828|16617
1601549400000|2020-10-01 10:50:00|4831|4829|4831|4829|4834|4832|4830|4828|14946
1601549700000|2020-10-01 10:55:00|4832|4830|4833|4831|4834|4833|4831|4829|8188
1601550000000|2020-10-01 11:00:00|4832|4830|4831|4829|4836|4835|4831|4829|11993
1601550300000|2020-10-01 11:05:00|4832|4830|4830|4829|4835|4833|4825|4824|12451
1601550600000|2020-10-01 11:10:00|4829|4828|4821|4819|4831|4829|4817|4815|53081
1601550900000|2020-10-01 11:15:00|4820|4818|4806|4804|4821|4819|4805|4803|64874
1601551200000|2020-10-01 11:20:00|4805|4805|4804|4802|4807|4805|4800|4797|15011
1601551500000|2020-10-01 11:25:00|4803|4803|4804|4802|4810|4808|4803|4802|66689
1601551800000|2020-10-01 11:30:00|4803|4803|4804|4803|4806|4804|4802|4800|41533
1601552100000|2020-10-01 11:35:00|4803|4802|4798|4796|4803|4802|4794|4791|11174
1601552400000|2020-10-01 11:40:00|4799|4797|4795|4793|4800|4798|4793|4790|4991
1601552700000|2020-10-01 11:45:00|4794|4792|4790|4789|4794|4793|4788|4786|10617
1601553000000|2020-10-01 11:50:00|4791|4788|4790|4788|4794|4792|4788|4786|9783
1601553300000|2020-10-01 11:55:00|4791|4789|4793|4791|4796|4794|4790|4788|7062
1601553600000|2020-10-01 12:00:00|4792|4790|4793|4791|4793|4792|4791|4790|9776
1601553900000|2020-10-01 12:05:00|4792|4790|4789|4787|4793|4791|4788|4787|23686
1601554200000|2020-10-01 12:10:00|4790|4786|4786|4784|4790|4788|4784|4782|7274
1601554500000|2020-10-01 12:15:00|4785|4783|4782|4780|4785|4784|4781|4780|7169
1601554800000|2020-10-01 12:20:00|4783|4781|4779|4777|4783|4781|4777|4774|9407
1601555100000|2020-10-01 12:25:00|4778|4776|4782|4779|4783|4781|4777|4776|23518
1601555400000|2020-10-01 12:30:00|4781|4780|4776|4774|4783|4781|4776|4774|4594
1601555700000|2020-10-01 12:35:00|4777|4775|4776|4774|4779|4778|4775|4774|8393
1601556000000|2020-10-01 12:40:00|4775|4773|4771|4770|4776|4774|4771|4770|6377
1601556300000|2020-10-01 12:45:00|4770|4769|4774|4772|4774|4772|4768|4766|7179
1601556600000|2020-10-01 12:50:00|4775|4773|4771|4769|4776|4774|4769|4768|16557
1601556900000|2020-10-01 12:55:00|4772|4770|4782|4780|4782|4780|4772|4769|18128
1601557200000|2020-10-01 13:00:00|4781|4779|4789|4788|4790|4788|4779|4778|10751
1601557500000|2020-10-01 13:05:00|4790|4789|4796|4793|4799|4797|4789|4787|28070
1601557800000|2020-10-01 13:10:00|4795|4794|4792|4791|4797|4795|4791|4789|9041
1601558100000|2020-10-01 13:15:00|4791|4790|4787|4784|4795|4793|4785|4783|15818
1601558400000|2020-10-01 13:20:00|4786|4783|4786|4784|4792|4790|4785|4783|8983
1601558700000|2020-10-01 13:25:00|4787|4785|4790|4788|4792|4791|4786|4784|9970
1601559000000|2020-10-01 13:30:00|4789|4787|4773|4771|4789|4788|4771|4770|27064
1601559300000|2020-10-01 13:35:00|4774|4772|4778|4777|4780|4778|4773|4772|33320
1601559600000|2020-10-01 13:40:00|4779|4778|4781|4778|4784|4782|4774|4772|25575
1601559900000|2020-10-01 13:45:00|4780|4779|4781|4780|4783|4781|4776|4775|32686
1601560200000|2020-10-01 13:50:00|4782|4781|4778|4775|4789|4787|4776|4775|24681
1601560500000|2020-10-01 13:55:00|4777|4776|4775|4773|4779|4778|4771|4770|24393
1601560800000|2020-10-01 14:00:00|4773|4772|4775|4774|4785|4783|4772|4771|35303
1601561100000|2020-10-01 14:05:00|4774|4773|4773|4772|4778|4777|4768|4767|50661
1601561400000|2020-10-01 14:10:00|4774|4773|4784|4782|4788|4786|4772|4771|49599
1601561700000|2020-10-01 14:15:00|4785|4781|4787|4786|4788|4787|4778|4777|31830
1601562000000|2020-10-01 14:20:00|4788|4787|4790|4789|4798|4796|4786|4785|32215
1601562300000|2020-10-01 14:25:00|4789|4788|4796|4794|4796|4795|4784|4783|27143
1601562600000|2020-10-01 14:30:00|4795|4795|4797|4795|4800|4798|4794|4793|20427
1601562900000|2020-10-01 14:35:00|4796|4796|4804|4803|4805|4804|4796|4795|43196
1601563200000|2020-10-01 14:40:00|4805|4804|4805|4804|4807|4806|4800|4799|24802
1601563500000|2020-10-01 14:45:00|4806|4805|4808|4807|4813|4812|4806|4805|24081
1601563800000|2020-10-01 14:50:00|4809|4808|4809|4808|4813|4812|4806|4805|21578
1601564100000|2020-10-01 14:55:00|4810|4809|4811|4810|4812|4811|4806|4805|22420
1601564400000|2020-10-01 15:00:00|4810|4809|4811|4810|4813|4812|4804|4803|21627
1601564700000|2020-10-01 15:05:00|4812|4811|4813|4812|4815|4814|4809|4808|29977
1601565000000|2020-10-01 15:10:00|4812|4811|4812|4811|4813|4812|4809|4807|14875
1601565300000|2020-10-01 15:15:00|4813|4810|4803|4802|4814|4813|4800|4799|73005
1601565600000|2020-10-01 15:20:00|4804|4803|4805|4804|4808|4807|4803|4802|33796
1601565900000|2020-10-01 15:25:00|4806|4805|4803|4802|4807|4805|4802|4801|75257
1601622000000|2020-10-02 07:00:00|4793|4783|4778|4775|4793|4783|4767|4765|62847
1601622300000|2020-10-02 07:05:00|4779|4778|4795|4793|4795|4793|4778|4777|33648
1601622600000|2020-10-02 07:10:00|4794|4792|4778|4776|4794|4793|4778|4776|26919
1601622900000|2020-10-02 07:15:00|4779|4777|4801|4798|4801|4800|4779|4776|31420
1601623200000|2020-10-02 07:20:00|4800|4797|4806|4804|4808|4806|4795|4793|34893
1601623500000|2020-10-02 07:25:00|4805|4803|4792|4789|4808|4806|4792|4789|38177
1601623800000|2020-10-02 07:30:00|4793|4790|4792|4791|4795|4792|4788|4785|11363
1601624100000|2020-10-02 07:35:00|4793|4792|4790|4787|4794|4792|4785|4783|13220
1601624400000|2020-10-02 07:40:00|4791|4788|4787|4785|4795|4792|4787|4785|8744
1601624700000|2020-10-02 07:45:00|4786|4786|4786|4785|4788|4787|4784|4783|18100
1601625000000|2020-10-02 07:50:00|4787|4786|4793|4790|4796|4794|4786|4784|14945
1601625300000|2020-10-02 07:55:00|4792|4789|4797|4795|4797|4795|4787|4785|10129
1601625600000|2020-10-02 08:00:00|4796|4794|4819|4818|4820|4818|4795|4794|41430
1601625900000|2020-10-02 08:05:00|4818|4817|4806|4804|4820|4818|4806|4804|12417
1601626200000|2020-10-02 08:10:00|4807|4805|4804|4801|4810|4808|4797|4795|8436
1601626500000|2020-10-02 08:15:00|4803|4800|4808|4805|4808|4805|4801|4799|6822
1601626800000|2020-10-02 08:20:00|4807|4806|4802|4799|4807|4806|4802|4799|3336
1601627100000|2020-10-02 08:25:00|4801|4800|4791|4788|4802|4800|4790|4787|7746
1601627400000|2020-10-02 08:30:00|4792|4789|4797|4795|4798|4796|4787|4785|7216
1601627700000|2020-10-02 08:35:00|4798|4796|4792|4790|4802|4800|4792|4789|8002
1601628000000|2020-10-02 08:40:00|4791|4789|4791|4789|4792|4790|4786|4784|11382
1601628300000|2020-10-02 08:45:00|4792|4790|4792|4790|4792|4790|4789|4787|4468
1601628600000|2020-10-02 08:50:00|4791|4789|4792|4790|4792|4790|4785|4784|7992
1601628900000|2020-10-02 08:55:00|4793|4791|4792|4790|4794|4793|4789|4788|13903
1601629200000|2020-10-02 09:00:00|4791|4789|4797|4795|4797|4795|4786|4785|8421
1601629500000|2020-10-02 09:05:00|4795|4794|4792|4789|4800|4798|4792|4789|6133
1601629800000|2020-10-02 09:10:00|4793|4790|4790|4787|4793|4792|4790|4787|3736
1601630100000|2020-10-02 09:15:00|4791|4788|4788|4786|4793|4791|4787|4786|5349
1601630400000|2020-10-02 09:20:00|4789|4787|4787|4785|4791|4789|4785|4784|6313
1601630700000|2020-10-02 09:25:00|4786|4786|4787|4786|4791|4789|4786|4784|5851
1601631000000|2020-10-02 09:30:00|4788|4787|4787|4785|4788|4787|4786|4784|7545
1601631300000|2020-10-02 09:35:00|4786|4784|4782|4780|4787|4786|4776|4775|9820
1601631600000|2020-10-02 09:40:00|4781|4779|4776|4774|4781|4779|4775|4774|6899
1601631900000|2020-10-02 09:45:00|4777|4775|4778|4776|4779|4778|4776|4775|6711
1601632200000|2020-10-02 09:50:00|4777|4775|4781|4779|4782|4779|4775|4774|16510
1601632500000|2020-10-02 09:55:00|4780|4778|4784|4782|4785|4783|4777|4776|7661
1601632800000|2020-10-02 10:00:00|4783|4781|4786|4784|4787|4785|4780|4779|3972
1601633100000|2020-10-02 10:05:00|4785|4783|4789|4787|4790|4788|4784|4783|21448
1601633400000|2020-10-02 10:10:00|4788|4786|4787|4785|4789|4787|4785|4784|15392
1601633700000|2020-10-02 10:15:00|4786|4784|4788|4786|4789|4788|4784|4783|16915
1601634000000|2020-10-02 10:20:00|4787|4787|4789|4787|4789|4787|4785|4784|30356
1601634300000|2020-10-02 10:25:00|4790|4788|4794|4792|4795|4794|4790|4788|5647
1601634600000|2020-10-02 10:30:00|4793|4791|4797|4795|4798|4796|4792|4791|3329
1601634900000|2020-10-02 10:35:00|4796|4794|4799|4797|4800|4798|4796|4794|1500
1601635200000|2020-10-02 10:40:00|4800|4798|4805|4803|4806|4805|4798|4797|13090
1601635500000|2020-10-02 10:45:00|4804|4802|4808|4805|4808|4807|4801|4800|10373
1601635800000|2020-10-02 10:50:00|4807|4806|4813|4811|4815|4813|4807|4806|7459
1601636100000|2020-10-02 10:55:00|4814|4812|4814|4812|4814|4812|4809|4807|26808
1601636400000|2020-10-02 11:00:00|4815|4813|4813|4811|4818|4817|4813|4811|18699
1601636700000|2020-10-02 11:05:00|4812|4810|4800|4799|4812|4810|4800|4799|43908
1601637000000|2020-10-02 11:10:00|4801|4800|4803|4801|4804|4802|4800|4799|3477
1601637300000|2020-10-02 11:15:00|4804|4802|4806|4805|4807|4805|4802|4801|4440
1601637600000|2020-10-02 11:20:00|4807|4806|4812|4810|4813|4812|4806|4805|16206
1601637900000|2020-10-02 11:25:00|4813|4811|4813|4812|4813|4812|4810|4809|11420
1601638200000|2020-10-02 11:30:00|4814|4813|4807|4805|4815|4813|4806|4805|8811
1601638500000|2020-10-02 11:35:00|4806|4806|4808|4806|4808|4806|4803|4802|39371
1601638800000|2020-10-02 11:40:00|4807|4805|4797|4795|4808|4805|4794|4792|7932
1601639100000|2020-10-02 11:45:00|4798|4796|4800|4799|4802|4800|4798|4795|3837
1601639400000|2020-10-02 11:50:00|4799|4798|4793|4790|4799|4798|4790|4789|16675
1601639700000|2020-10-02 11:55:00|4792|4789|4796|4794|4796|4794|4787|4785|18146
1601640000000|2020-10-02 12:00:00|4797|4795|4797|4796|4800|4799|4796|4794|4774
1601640300000|2020-10-02 12:05:00|4798|4795|4798|4797|4802|4800|4795|4794|3091
1601640600000|2020-10-02 12:10:00|4797|4796|4799|4796|4802|4800|4797|4796|3719
1601640900000|2020-10-02 12:15:00|4800|4797|4799|4798|4800|4798|4798|4797|1634
1601641200000|2020-10-02 12:20:00|4798|4797|4795|4793|4799|4798|4795|4793|5519
1601641500000|2020-10-02 12:25:00|4796|4794|4801|4799|4801|4799|4794|4793|23842
1601641800000|2020-10-02 12:30:00|4800|4798|4802|4800|4803|4801|4795|4793|48742
1601642100000|2020-10-02 12:35:00|4801|4799|4803|4801|4804|4802|4799|4798|19029
1601642400000|2020-10-02 12:40:00|4802|4800|4800|4799|4802|4801|4797|4795|15731
1601642700000|2020-10-02 12:45:00|4801|4800|4797|4796|4802|4800|4795|4794|30574
1601643000000|2020-10-02 12:50:00|4796|4795|4792|4790|4797|4796|4791|4789|9293
1601643300000|2020-10-02 12:55:00|4791|4789|4796|4794|4796|4794|4790|4789|4205
1601643600000|2020-10-02 13:00:00|4795|4793|4799|4797|4803|4801|4791|4789|56794
1601643900000|2020-10-02 13:05:00|4798|4796|4800|4798|4803|4801|4797|4795|5743
1601644200000|2020-10-02 13:10:00|4799|4797|4800|4798|4801|4799|4798|4797|6655
1601644500000|2020-10-02 13:15:00|4799|4799|4808|4806|4808|4806|4799|4799|14763
1601644800000|2020-10-02 13:20:00|4807|4805|4805|4803|4807|4805|4802|4801|4296
1601645100000|2020-10-02 13:25:00|4804|4802|4808|4805|4808|4806|4803|4802|9899
1601645400000|2020-10-02 13:30:00|4809|4806|4812|4810|4813|4812|4805|4803|49714
1601645700000|2020-10-02 13:35:00|4811|4811|4823|4821|4824|4823|4811|4811|100010
1601646000000|2020-10-02 13:40:00|4822|4822|4829|4828|4831|4830|4822|4821|56443
1601646300000|2020-10-02 13:45:00|4828|4827|4832|4830|4835|4833|4826|4825|22688
1601646600000|2020-10-02 13:50:00|4831|4829|4826|4825|4831|4829|4824|4822|10178
1601646900000|2020-10-02 13:55:00|4827|4826|4820|4818|4827|4826|4818|4817|15435
1601647200000|2020-10-02 14:00:00|4819|4819|4821|4819|4824|4822|4817|4815|121424
1601647500000|2020-10-02 14:05:00|4822|4820|4821|4820|4825|4824|4821|4820|13223
1601647800000|2020-10-02 14:10:00|4822|4819|4816|4815|4822|4820|4815|4814|27992
1601648100000|2020-10-02 14:15:00|4817|4814|4815|4813|4817|4815|4811|4810|44014
1601648400000|2020-10-02 14:20:00|4814|4814|4817|4816|4818|4817|4814|4813|38109
1601648700000|2020-10-02 14:25:00|4816|4815|4818|4817|4819|4818|4813|4812|53472
1601649000000|2020-10-02 14:30:00|4817|4816|4820|4818|4822|4821|4816|4815|29172
1601649300000|2020-10-02 14:35:00|4819|4817|4808|4807|4820|4819|4807|4806|16235
1601649600000|2020-10-02 14:40:00|4809|4808|4808|4806|4812|4810|4807|4806|39455
1601649900000|2020-10-02 14:45:00|4807|4807|4806|4805|4813|4812|4806|4804|11093
1601650200000|2020-10-02 14:50:00|4807|4804|4810|4808|4810|4809|4805|4804|17438
1601650500000|2020-10-02 14:55:00|4811|4809|4821|4820|4821|4820|4811|4809|17081
1601650800000|2020-10-02 15:00:00|4822|4821|4821|4820|4822|4821|4817|4816|30046
1601651100000|2020-10-02 15:05:00|4820|4819|4828|4827|4830|4829|4819|4818|30015
1601651400000|2020-10-02 15:10:00|4829|4828|4826|4825|4830|4829|4825|4824|22616
1601651700000|2020-10-02 15:15:00|4827|4824|4831|4830|4831|4830|4824|4823|36794
1601652000000|2020-10-02 15:20:00|4830|4829|4834|4833|4835|4834|4829|4828|75152
1601652300000|2020-10-02 15:25:00|4833|4832|4832|4829|4834|4833|4830|4829|36578
1601881200000|2020-10-05 07:00:00|4861|4853|4895|4893|4896|4893|4861|4853|137721
1601881500000|2020-10-05 07:05:00|4894|4891|4880|4878|4900|4899|4873|4872|49639
1601881800000|2020-10-05 07:10:00|4881|4879|4872|4870|4885|4883|4869|4866|26893
1601882100000|2020-10-05 07:15:00|4873|4871|4869|4867|4879|4876|4868|4867|22408
1601882400000|2020-10-05 07:20:00|4868|4866|4876|4874|4877|4875|4866|4865|24694
1601882700000|2020-10-05 07:25:00|4877|4875|4871|4868|4878|4876|4859|4857|10950
1601883000000|2020-10-05 07:30:00|4872|4869|4876|4874|4876|4874|4864|4862|8634
1601883300000|2020-10-05 07:35:00|4877|4875|4873|4871|4878|4876|4872|4870|6624
1601883600000|2020-10-05 07:40:00|4872|4870|4864|4862|4872|4870|4860|4858|8908
1601883900000|2020-10-05 07:45:00|4865|4863|4866|4864|4866|4864|4860|4859|4505
1601884200000|2020-10-05 07:50:00|4867|4865|4862|4861|4869|4867|4862|4859|3677
1601884500000|2020-10-05 07:55:00|4863|4860|4869|4867|4870|4869|4861|4860|6030
1601884800000|2020-10-05 08:00:00|4870|4868|4864|4863|4873|4871|4864|4862|39357
1601885100000|2020-10-05 08:05:00|4865|4864|4864|4862|4869|4868|4863|4861|25506
1601885400000|2020-10-05 08:10:00|4863|4861|4861|4860|4864|4863|4857|4855|39880
1601885700000|2020-10-05 08:15:00|4860|4859|4851|4849|4865|4864|4850|4849|31274
1601886000000|2020-10-05 08:20:00|4850|4848|4847|4846|4852|4851|4846|4844|25599
1601886300000|2020-10-05 08:25:00|4846|4845|4840|4838|4847|4845|4840|4838|31429
1601886600000|2020-10-05 08:30:00|4839|4837|4845|4843|4848|4847|4837|4836|26000
1601886900000|2020-10-05 08:35:00|4846|4842|4847|4846|4852|4850|4846|4842|19840
1601887200000|2020-10-05 08:40:00|4848|4847|4855|4853|4855|4854|4847|4846|7074
1601887500000|2020-10-05 08:45:00|4854|4852|4845|4843|4855|4853|4844|4842|11802
1601887800000|2020-10-05 08:50:00|4844|4844|4845|4843|4845|4844|4842|4840|5966
1601888100000|2020-10-05 08:55:00|4844|4844|4847|4845|4850|4848|4844|4843|6416
1601888400000|2020-10-05 09:00:00|4846|4844|4846|4844|4847|4844|4841|4839|5319
1601888700000|2020-10-05 09:05:00|4845|4843|4847|4845|4848|4846|4842|4840|17239
1601889000000|2020-10-05 09:10:00|4846|4846|4850|4848|4850|4848|4844|4842|21328
1601889300000|2020-10-05 09:15:00|4849|4847|4852|4849|4852|4850|4846|4844|6757
1601889600000|2020-10-05 09:20:00|4851|4850|4855|4854|4859|4857|4850|4849|8554
1601889900000|2020-10-05 09:25:00|4856|4853|4862|4860|4864|4862|4856|4853|16621
1601890200000|2020-10-05 09:30:00|4861|4861|4864|4862|4864|4862|4860|4858|7589
1601890500000|2020-10-05 09:35:00|4863|4861|4864|4862|4865|4863|4858|4856|7817
1601890800000|2020-10-05 09:40:00|4865|4863|4867|4865|4868|4866|4861|4860|7043
1601891100000|2020-10-05 09:45:00|4866|4864|4865|4863|4867|4865|4863|4861|5584
1601891400000|2020-10-05 09:50:00|4864|4862|4862|4861|4864|4862|4858|4857|4521
1601891700000|2020-10-05 09:55:00|4863|4862|4869|4868|4870|4869|4863|4862|12246
1601892000000|2020-10-05 10:00:00|4868|4867|4870|4869|4872|4871|4868|4866|66536
1601892300000|2020-10-05 10:05:00|4869|4868|4864|4862|4869|4868|4863|4861|7883
1601892600000|2020-10-05 10:10:00|4863|4863|4862|4861|4865|4863|4862|4860|5651
1601892900000|2020-10-05 10:15:00|4863|4862|4865|4862|4867|4866|4863|4861|46146
1601893200000|2020-10-05 10:20:00|4864|4863|4870|4869|4870|4869|4864|4862|15670
1601893500000|2020-10-05 10:25:00|4871|4870|4877|4875|4877|4875|4871|4869|5178
1601893800000|2020-10-05 10:30:00|4876|4874|4880|4878|4880|4878|4873|4871|6378
1601894100000|2020-10-05 10:35:00|4879|4879|4878|4876|4881|4880|4878|4876|7530
1601894400000|2020-10-05 10:40:00|4877|4875|4877|4875|4878|4876|4876|4874|1862
1601894700000|2020-10-05 10:45:00|4876|4874|4874|4872|4876|4874|4872|4870|3863
1601895000000|2020-10-05 10:50:00|4875|4873|4876|4874|4876|4875|4874|4872|3610
1601895300000|2020-10-05 10:55:00|4877|4875|4882|4880|4882|4881|4877|4875|11056
1601895600000|2020-10-05 11:00:00|4881|4881|4887|4885|4889|4887|4881|4881|21333
1601895900000|2020-10-05 11:05:00|4888|4886|4891|4889|4892|4890|4885|4884|12772
1601896200000|2020-10-05 11:10:00|4890|4888|4891|4889|4892|4891|4886|4885|15868
1601896500000|2020-10-05 11:15:00|4890|4888|4891|4890|4891|4890|4888|4887|6350
1601896800000|2020-10-05 11:20:00|4890|4889|4890|4888|4893|4891|4890|4888|5876
1601897100000|2020-10-05 11:25:00|4889|4887|4884|4882|4889|4887|4883|4882|6194
1601897400000|2020-10-05 11:30:00|4885|4883|4879|4877|4886|4884|4878|4876|3799
1601897700000|2020-10-05 11:35:00|4878|4878|4882|4880|4882|4880|4875|4874|7563
1601898000000|2020-10-05 11:40:00|4881|4879|4880|4879|4881|4880|4878|4877|3581
1601898300000|2020-10-05 11:45:00|4881|4880|4878|4877|4882|4881|4878|4877|8730
1601898600000|2020-10-05 11:50:00|4879|4878|4870|4869|4880|4878|4870|4869|4183
1601898900000|2020-10-05 11:55:00|4871|4868|4867|4864|4874|4872|4866|4864|8535
1601899200000|2020-10-05 12:00:00|4866|4863|4862|4860|4866|4864|4861|4859|5892
1601899500000|2020-10-05 12:05:00|4863|4861|4867|4865|4868|4867|4861|4860|66277
1601899800000|2020-10-05 12:10:00|4866|4864|4869|4868|4869|4868|4864|4863|6846
1601900100000|2020-10-05 12:15:00|4868|4867|4867|4865|4871|4870|4866|4865|17750
1601900400000|2020-10-05 12:20:00|4866|4866|4865|4864|4869|4867|4865|4863|5499
1601900700000|2020-10-05 12:25:00|4866|4865|4863|4861|4866|4865|4862|4861|3611
1601901000000|2020-10-05 12:30:00|4864|4862|4863|4861|4864|4862|4862|4861|5466
1601901300000|2020-10-05 12:35:00|4862|4862|4862|4861|4863|4862|4861|4859|9648
1601901600000|2020-10-05 12:40:00|4863|4862|4863|4862|4864|4862|4859|4858|8202
1601901900000|2020-10-05 12:45:00|4862|4861|4865|4864|4867|4865|4861|4860|27865
1601902200000|2020-10-05 12:50:00|4864|4863|4861|4860|4865|4864|4861|4859|9750
1601902500000|2020-10-05 12:55:00|4862|4861|4860|4859|4864|4863|4859|4858|4240
1601902800000|2020-10-05 13:00:00|4859|4858|4853|4851|4861|4860|4852|4851|10110
1601903100000|2020-10-05 13:05:00|4852|4850|4850|4848|4853|4850|4845|4844|27393
1601903400000|2020-10-05 13:10:00|4849|4847|4848|4846|4849|4848|4845|4843|12047
1601903700000|2020-10-05 13:15:00|4847|4847|4850|4849|4851|4849|4844|4842|5638
1601904000000|2020-10-05 13:20:00|4849|4848|4848|4847|4854|4852|4848|4846|12685
1601904300000|2020-10-05 13:25:00|4849|4846|4837|4835|4849|4846|4836|4835|6645
1601904600000|2020-10-05 13:30:00|4836|4834|4846|4844|4846|4844|4830|4829|21541
1601904900000|2020-10-05 13:35:00|4845|4845|4839|4837|4846|4845|4837|4836|18906
1601905200000|2020-10-05 13:40:00|4840|4838|4841|4839|4843|4841|4837|4836|16408
1601905500000|2020-10-05 13:45:00|4840|4840|4837|4836|4840|4840|4834|4833|11312
1601905800000|2020-10-05 13:50:00|4838|4837|4844|4843|4844|4843|4837|4834|7785
1601906100000|2020-10-05 13:55:00|4843|4842|4836|4834|4846|4845|4836|4833|17245
1601906400000|2020-10-05 14:00:00|4835|4833|4834|4833|4836|4835|4830|4829|13505
1601906700000|2020-10-05 14:05:00|4835|4834|4844|4842|4845|4843|4835|4834|13705
1601907000000|2020-10-05 14:10:00|4843|4841|4843|4842|4845|4843|4842|4841|19409
1601907300000|2020-10-05 14:15:00|4844|4843|4844|4842|4844|4843|4839|4837|56845
1601907600000|2020-10-05 14:20:00|4843|4841|4843|4842|4845|4843|4840|4839|21998
1601907900000|2020-10-05 14:25:00|4844|4843|4843|4842|4844|4843|4841|4839|18176
1601908200000|2020-10-05 14:30:00|4844|4843|4841|4840|4844|4843|4837|4836|17009
1601908500000|2020-10-05 14:35:00|4842|4841|4839|4838|4843|4842|4835|4834|7116
1601908800000|2020-10-05 14:40:00|4840|4839|4840|4839|4842|4841|4839|4839|49052
1601909100000|2020-10-05 14:45:00|4839|4838|4848|4847|4848|4847|4839|4838|14549
1601909400000|2020-10-05 14:50:00|4849|4848|4846|4845|4849|4848|4844|4843|9783
1601909700000|2020-10-05 14:55:00|4848|4846|4851|4850|4852|4850|4845|4843|25161
1601910000000|2020-10-05 15:00:00|4852|4849|4846|4845|4852|4850|4844|4843|14428
1601910300000|2020-10-05 15:05:00|4845|4844|4839|4837|4846|4845|4838|4837|13858
1601910600000|2020-10-05 15:10:00|4838|4838|4840|4838|4841|4840|4838|4837|9276
1601910900000|2020-10-05 15:15:00|4841|4839|4844|4842|4845|4843|4841|4839|14006
1601911200000|2020-10-05 15:20:00|4843|4843|4846|4845|4846|4845|4842|4841|19071
1601911500000|2020-10-05 15:25:00|4845|4844|4847|4844|4852|4851|4842|4841|49452
1601967600000|2020-10-06 07:00:00|4843|4841|4819|4816|4843|4841|4817|4814|16308
1601967900000|2020-10-06 07:05:00|4818|4817|4824|4822|4828|4827|4818|4817|29745
1601968200000|2020-10-06 07:10:00|4823|4821|4819|4818|4823|4822|4806|4805|32215
1601968500000|2020-10-06 07:15:00|4820|4817|4823|4821|4823|4822|4815|4813|21686
1601968800000|2020-10-06 07:20:00|4822|4820|4831|4829|4832|4831|4818|4816|31623
1601969100000|2020-10-06 07:25:00|4830|4830|4823|4821|4831|4830|4819|4817|14578
1601969400000|2020-10-06 07:30:00|4822|4820|4813|4810|4822|4821|4810|4809|36322
1601969700000|2020-10-06 07:35:00|4812|4809|4815|4813|4816|4814|4810|4808|7853
1601970000000|2020-10-06 07:40:00|4816|4814|4814|4812|4819|4818|4810|4809|24817
1601970300000|2020-10-06 07:45:00|4813|4811|4810|4808|4814|4812|4807|4805|12483
1601970600000|2020-10-06 07:50:00|4811|4809|4812|4810|4813|4812|4809|4806|7604
1601970900000|2020-10-06 07:55:00|4811|4809|4814|4812|4815|4813|4809|4808|15047
1601971200000|2020-10-06 08:00:00|4813|4811|4805|4803|4814|4813|4804|4802|27488
1601971500000|2020-10-06 08:05:00|4806|4804|4811|4809|4813|4811|4803|4800|13086
1601971800000|2020-10-06 08:10:00|4812|4810|4811|4809|4816|4815|4810|4808|9496
1601972100000|2020-10-06 08:15:00|4810|4808|4812|4810|4813|4812|4808|4806|16310
1601972400000|2020-10-06 08:20:00|4813|4811|4814|4812|4814|4812|4811|4808|5536
1601972700000|2020-10-06 08:25:00|4813|4811|4812|4810|4818|4816|4810|4808|16556
1601973000000|2020-10-06 08:30:00|4811|4809|4807|4805|4811|4809|4805|4803|21303
1601973300000|2020-10-06 08:35:00|4806|4804|4806|4804|4807|4805|4801|4800|23125
1601973600000|2020-10-06 08:40:00|4805|4803|4801|4799|4805|4803|4798|4796|3997
1601973900000|2020-10-06 08:45:00|4800|4798|4798|4797|4802|4800|4798|4797|4196
1601974200000|2020-10-06 08:50:00|4799|4798|4806|4805|4806|4805|4798|4797|10042
1601974500000|2020-10-06 08:55:00|4805|4804|4800|4797|4806|4805|4798|4796|12774
1601974800000|2020-10-06 09:00:00|4799|4796|4801|4799|4801|4799|4796|4794|22739
1601975100000|2020-10-06 09:05:00|4800|4798|4797|4795|4802|4800|4796|4795|4681
1601975400000|2020-10-06 09:10:00|4796|4796|4797|4796|4799|4797|4796|4796|3447
1601975700000|2020-10-06 09:15:00|4796|4795|4792|4790|4798|4797|4791|4790|6493
1601976000000|2020-10-06 09:20:00|4791|4789|4789|4787|4792|4790|4788|4787|4207
1601976300000|2020-10-06 09:25:00|4788|4788|4792|4790|4792|4791|4788|4788|6080
1601976600000|2020-10-06 09:30:00|4791|4789|4795|4793|4798|4796|4790|4788|11382
1601976900000|2020-10-06 09:35:00|4794|4792|4794|4793|4796|4794|4792|4791|8591
1601977200000|2020-10-06 09:40:00|4795|4794|4794|4791|4797|4795|4794|4791|2060
1601977500000|2020-10-06 09:45:00|4793|4792|4792|4789|4795|4793|4789|4787|5291
1601977800000|2020-10-06 09:50:00|4791|4790|4796|4794|4796|4794|4790|4788|11484
1601978100000|2020-10-06 09:55:00|4795|4795|4801|4800|4801|4800|4795|4794|6258
1601978400000|2020-10-06 10:00:00|4800|4799|4798|4796|4802|4800|4796|4795|16493
1601978700000|2020-10-06 10:05:00|4797|4795|4798|4796|4801|4800|4797|4795|8443
1601979000000|2020-10-06 10:10:00|4799|4797|4804|4802|4806|4803|4798|4797|10990
1601979300000|2020-10-06 10:15:00|4803|4801|4796|4794|4803|4801|4794|4792|5527
1601979600000|2020-10-06 10:20:00|4795|4793|4794|4793|4796|4794|4794|4793|2521
1601979900000|2020-10-06 10:25:00|4795|4792|4800|4798|4801|4799|4795|4792|8611
1601980200000|2020-10-06 10:30:00|4799|4799|4801|4799|4801|4799|4798|4796|2142
1601980500000|2020-10-06 10:35:00|4802|4798|4807|4806|4807|4806|4802|4798|4667
1601980800000|2020-10-06 10:40:00|4808|4805|4808|4807|4810|4809|4807|4805|17861
1601981100000|2020-10-06 10:45:00|4809|4808|4807|4805|4809|4808|4806|4804|14207
1601981400000|2020-10-06 10:50:00|4806|4804|4805|4804|4808|4806|4805|4803|2635
1601981700000|2020-10-06 10:55:00|4804|4803|4814|4812|4816|4815|4804|4802|33854
1601982000000|2020-10-06 11:00:00|4815|4813|4812|4811|4815|4814|4808|4807|14181
1601982300000|2020-10-06 11:05:00|4811|4810|4811|4810|4814|4813|4810|4808|12849
1601982600000|2020-10-06 11:10:00|4812|4811|4809|4808|4814|4813|4809|4807|15171
1601982900000|2020-10-06 11:15:00|4808|4807|4809|4807|4811|4810|4808|4806|8936
1601983200000|2020-10-06 11:20:00|4808|4808|4814|4812|4814|4812|4808|4807|17475
1601983500000|2020-10-06 11:25:00|4815|4813|4817|4814|4819|4818|4811|4810|14000
1601983800000|2020-10-06 11:30:00|4818|4815|4818|4816|4820|4818|4814|4813|5745
1601984100000|2020-10-06 11:35:00|4819|4817|4820|4818|4823|4821|4817|4815|23682
1601984400000|2020-10-06 11:40:00|4819|4819|4819|4817|4820|4819|4818|4816|13863
1601984700000|2020-10-06 11:45:00|4818|4816|4816|4815|4820|4819|4815|4813|8242
1601985000000|2020-10-06 11:50:00|4817|4816|4816|4815|4818|4816|4815|4813|4107
1601985300000|2020-10-06 11:55:00|4817|4816|4815|4813|4817|4816|4813|4812|27395
1601985600000|2020-10-06 12:00:00|4814|4812|4814|4812|4816|4814|4811|4808|61405
1601985900000|2020-10-06 12:05:00|4813|4811|4813|4811|4814|4813|4812|4810|12322
1601986200000|2020-10-06 12:10:00|4814|4812|4813|4811|4815|4813|4810|4809|10948
1601986500000|2020-10-06 12:15:00|4814|4812|4814|4812|4816|4814|4811|4809|14350
1601986800000|2020-10-06 12:20:00|4815|4813|4813|4811|4816|4815|4812|4811|44301
1601987100000|2020-10-06 12:25:00|4812|4812|4814|4812|4815|4814|4812|4811|6281
1601987400000|2020-10-06 12:30:00|4815|4813|4817|4815|4817|4815|4813|4812|13098
1601987700000|2020-10-06 12:35:00|4816|4814|4816|4814|4819|4817|4814|4813|12626
1601988000000|2020-10-06 12:40:00|4815|4813|4811|4809|4815|4814|4809|4808|25086
1601988300000|2020-10-06 12:45:00|4812|4811|4811|4809|4815|4814|4811|4809|20931
1601988600000|2020-10-06 12:50:00|4812|4810|4813|4811|4815|4813|4810|4808|10163
1601988900000|2020-10-06 12:55:00|4814|4810|4814|4813|4814|4813|4811|4809|6573
1601989200000|2020-10-06 13:00:00|4815|4812|4810|4809|4815|4813|4808|4807|12104
1601989500000|2020-10-06 13:05:00|4809|4808|4810|4808|4812|4811|4808|4807|8043
1601989800000|2020-10-06 13:10:00|4811|4809|4808|4806|4815|4813|4808|4806|17798
1601990100000|2020-10-06 13:15:00|4809|4807|4808|4806|4814|4813|4803|4802|42752
1601990400000|2020-10-06 13:20:00|4807|4805|4812|4811|4812|4811|4801|4800|20692
1601990700000|2020-10-06 13:25:00|4813|4810|4818|4816|4818|4817|4812|4810|1019460
1601991000000|2020-10-06 13:30:00|4819|4817|4810|4808|4821|4820|4809|4808|20317
1601991300000|2020-10-06 13:35:00|4809|4809|4805|4803|4813|4812|4804|4803|25915
1601991600000|2020-10-06 13:40:00|4806|4804|4808|4806|4808|4807|4804|4801|16536
1601991900000|2020-10-06 13:45:00|4806|4805|4802|4800|4808|4807|4802|4800|22823
1601992200000|2020-10-06 13:50:00|4801|4799|4804|4802|4805|4804|4800|4798|25507
1601992500000|2020-10-06 13:55:00|4803|4801|4812|4810|4812|4810|4803|4801|15775
1601992800000|2020-10-06 14:00:00|4811|4809|4809|4807|4814|4812|4808|4807|9071
1601993100000|2020-10-06 14:05:00|4808|4806|4808|4807|4811|4809|4807|4805|13911
1601993400000|2020-10-06 14:10:00|4807|4806|4802|4800|4807|4807|4802|4800|14459
1601993700000|2020-10-06 14:15:00|4801|4801|4802|4800|4803|4801|4798|4797|13861
1601994000000|2020-10-06 14:20:00|4801|4799|4799|4798|4802|4800|4798|4796|23205
1601994300000|2020-10-06 14:25:00|4800|4799|4800|4798|4806|4804|4799|4797|29346
1601994600000|2020-10-06 14:30:00|4799|4797|4796|4794|4801|4800|4794|4792|25910
1601994900000|2020-10-06 14:35:00|4795|4795|4796|4794|4799|4798|4791|4790|20235
1601995200000|2020-10-06 14:40:00|4797|4795|4791|4790|4800|4799|4790|4788|15258
1601995500000|2020-10-06 14:45:00|4790|4789|4795|4793|4796|4795|4789|4788|40095
1601995800000|2020-10-06 14:50:00|4796|4794|4800|4798|4802|4801|4795|4793|36700
1601996100000|2020-10-06 14:55:00|4799|4799|4795|4794|4800|4799|4794|4793|86764
1601996400000|2020-10-06 15:00:00|4796|4795|4794|4792|4796|4795|4790|4788|22298
1601996700000|2020-10-06 15:05:00|4795|4793|4791|4790|4795|4793|4789|4788|13773
1601997000000|2020-10-06 15:10:00|4792|4791|4791|4790|4792|4791|4790|4789|43204
1601997300000|2020-10-06 15:15:00|4790|4789|4790|4788|4795|4794|4789|4788|17520
1601997600000|2020-10-06 15:20:00|4789|4787|4790|4789|4792|4791|4788|4787|44781
1601997900000|2020-10-06 15:25:00|4791|4790|4793|4790|4796|4795|4789|4788|33531
1602054000000|2020-10-07 07:00:00|4794|4785|4798|4795|4808|4804|4788|4785|28860
1602054300000|2020-10-07 07:05:00|4797|4794|4788|4786|4798|4796|4781|4779|35341
1602054600000|2020-10-07 07:10:00|4789|4787|4794|4792|4804|4801|4788|4787|30825
1602054900000|2020-10-07 07:15:00|4793|4791|4779|4777|4798|4795|4778|4776|24128
1602055200000|2020-10-07 07:20:00|4780|4778|4774|4772|4781|4779|4769|4768|24506
1602055500000|2020-10-07 07:25:00|4775|4771|4785|4782|4786|4785|4773|4771|9556
1602055800000|2020-10-07 07:30:00|4784|4783|4787|4786|4794|4792|4783|4782|12695
1602056100000|2020-10-07 07:35:00|4788|4787|4796|4794|4798|4796|4788|4787|7993
1602056400000|2020-10-07 07:40:00|4795|4795|4805|4803|4805|4804|4794|4793|11209
1602056700000|2020-10-07 07:45:00|4806|4804|4793|4791|4806|4804|4793|4790|7731
1602057000000|2020-10-07 07:50:00|4792|4792|4798|4796|4801|4799|4792|4791|25136
1602057300000|2020-10-07 07:55:00|4797|4795|4795|4793|4799|4798|4793|4792|17738
1602057600000|2020-10-07 08:00:00|4796|4794|4796|4795|4800|4799|4795|4793|5044
1602057900000|2020-10-07 08:05:00|4797|4796|4797|4795|4797|4796|4790|4789|20801
1602058200000|2020-10-07 08:10:00|4796|4794|4796|4794|4798|4797|4792|4791|4297
1602058500000|2020-10-07 08:15:00|4795|4793|4795|4793|4795|4794|4792|4791|11118
1602058800000|2020-10-07 08:20:00|4794|4792|4803|4802|4803|4802|4793|4792|10643
1602059100000|2020-10-07 08:25:00|4802|4801|4800|4798|4805|4804|4800|4798|9034
1602059400000|2020-10-07 08:30:00|4799|4797|4796|4794|4800|4798|4795|4793|4766
1602059700000|2020-10-07 08:35:00|4797|4795|4800|4798|4801|4799|4797|4795|4663
1602060000000|2020-10-07 08:40:00|4799|4797|4804|4802|4805|4804|4799|4797|4381
1602060300000|2020-10-07 08:45:00|4803|4801|4802|4800|4803|4802|4800|4798|3666
1602060600000|2020-10-07 08:50:00|4801|4799|4796|4794|4801|4800|4795|4793|7580
1602060900000|2020-10-07 08:55:00|4797|4795|4798|4796|4800|4799|4797|4795|1582
1602061200000|2020-10-07 09:00:00|4797|4795|4799|4797|4799|4797|4793|4792|4959
1602061500000|2020-10-07 09:05:00|4800|4798|4805|4804|4806|4804|4800|4798|4659
1602061800000|2020-10-07 09:10:00|4804|4803|4804|4802|4810|4808|4803|4802|5561
1602062100000|2020-10-07 09:15:00|4805|4803|4808|4806|4809|4808|4804|4802|6934
1602062400000|2020-10-07 09:20:00|4807|4805|4813|4811|4813|4811|4806|4804|8885
1602062700000|2020-10-07 09:25:00|4814|4812|4812|4810|4815|4813|4812|4810|3204
1602063000000|2020-10-07 09:30:00|4811|4809|4816|4814|4817|4815|4810|4809|7858
1602063300000|2020-10-07 09:35:00|4817|4815|4818|4816|4819|4817|4816|4814|4319
1602063600000|2020-10-07 09:40:00|4817|4815|4820|4819|4820|4819|4816|4814|5185
1602063900000|2020-10-07 09:45:00|4821|4818|4819|4817|4821|4820|4818|4816|5374
1602064200000|2020-10-07 09:50:00|4820|4816|4824|4822|4824|4822|4819|4816|2068
1602064500000|2020-10-07 09:55:00|4823|4821|4819|4817|4823|4821|4818|4817|2566
1602064800000|2020-10-07 10:00:00|4820|4818|4823|4821|4823|4821|4820|4817|2084
1602065100000|2020-10-07 10:05:00|4822|4820|4819|4818|4823|4821|4819|4817|6004
1602065400000|2020-10-07 10:10:00|4818|4817|4820|4818|4820|4819|4814|4813|6202
1602065700000|2020-10-07 10:15:00|4821|4819|4821|4819|4821|4819|4818|4817|1440
1602066000000|2020-10-07 10:20:00|4822|4820|4827|4826|4827|4826|4821|4819|10061
1602066300000|2020-10-07 10:25:00|4826|4825|4829|4827|4831|4829|4826|4825|5695
1602066600000|2020-10-07 10:30:00|4828|4828|4825|4824|4828|4828|4823|4821|2925
1602066900000|2020-10-07 10:35:00|4826|4823|4832|4830|4832|4830|4825|4823|4210
1602067200000|2020-10-07 10:40:00|4833|4831|4830|4828|4836|4834|4830|4828|8937
1602067500000|2020-10-07 10:45:00|4831|4829|4832|4830|4832|4830|4827|4826|54583
1602067800000|2020-10-07 10:50:00|4833|4831|4836|4834|4836|4835|4831|4830|9665
1602068100000|2020-10-07 10:55:00|4835|4833|4835|4834|4839|4838|4834|4833|22218
1602068400000|2020-10-07 11:00:00|4836|4833|4825|4823|4836|4833|4825|4823|7046
1602068700000|2020-10-07 11:05:00|4824|4822|4824|4822|4827|4825|4823|4821|2933
1602069000000|2020-10-07 11:10:00|4823|4821|4822|4820|4823|4821|4821|4820|2482
1602069300000|2020-10-07 11:15:00|4821|4819|4816|4814|4822|4820|4814|4813|6232
1602069600000|2020-10-07 11:20:00|4815|4813|4810|4808|4815|4814|4809|4808|5243
1602069900000|2020-10-07 11:25:00|4809|4807|4808|4807|4809|4808|4806|4804|1581
1602070200000|2020-10-07 11:30:00|4807|4806|4807|4805|4809|4807|4806|4805|4494
1602070500000|2020-10-07 11:35:00|4806|4806|4809|4808|4810|4808|4806|4805|7350
1602070800000|2020-10-07 11:40:00|4810|4807|4810|4808|4812|4810|4809|4807|9325
1602071100000|2020-10-07 11:45:00|4809|4807|4807|4806|4809|4808|4805|4804|10600
1602071400000|2020-10-07 11:50:00|4806|4805|4808|4806|4808|4807|4804|4803|3540
1602071700000|2020-10-07 11:55:00|4807|4805|4814|4812|4815|4813|4806|4804|22057
1602072000000|2020-10-07 12:00:00|4813|4811|4814|4812|4814|4813|4811|4809|8937
1602072300000|2020-10-07 12:05:00|4815|4813|4814|4812|4815|4813|4813|4811|4224
1602072600000|2020-10-07 12:10:00|4813|4811|4811|4809|4813|4811|4810|4808|3972
1602072900000|2020-10-07 12:15:00|4812|4810|4814|4812|4814|4813|4810|4809|5922
1602073200000|2020-10-07 12:20:00|4815|4813|4808|4807|4815|4814|4808|4806|13649
1602073500000|2020-10-07 12:25:00|4807|4806|4809|4808|4809|4808|4805|4804|7931
1602073800000|2020-10-07 12:30:00|4808|4807|4807|4805|4810|4809|4805|4803|7907
1602074100000|2020-10-07 12:35:00|4808|4806|4808|4806|4809|4808|4807|4805|3020
1602074400000|2020-10-07 12:40:00|4809|4807|4808|4806|4809|4808|4807|4805|9699
1602074700000|2020-10-07 12:45:00|4809|4807|4804|4802|4812|4810|4804|4802|5498
1602075000000|2020-10-07 12:50:00|4805|4803|4804|4803|4805|4804|4804|4802|1272
1602075300000|2020-10-07 12:55:00|4805|4804|4805|4804|4806|4805|4804|4803|6951
1602075600000|2020-10-07 13:00:00|4804|4803|4800|4798|4805|4804|4795|4793|11091
1602075900000|2020-10-07 13:05:00|4801|4797|4798|4797|4801|4800|4798|4797|2796
1602076200000|2020-10-07 13:10:00|4799|4798|4806|4805|4807|4806|4799|4798|16487
1602076500000|2020-10-07 13:15:00|4807|4804|4807|4804|4811|4809|4804|4803|28576
1602076800000|2020-10-07 13:20:00|4806|4803|4794|4792|4806|4803|4794|4791|10945
1602077100000|2020-10-07 13:25:00|4793|4791|4794|4792|4796|4794|4791|4789|3475
1602077400000|2020-10-07 13:30:00|4793|4793|4789|4787|4796|4794|4789|4787|19030
1602077700000|2020-10-07 13:35:00|4788|4788|4799|4798|4799|4798|4788|4786|11654
1602078000000|2020-10-07 13:40:00|4800|4799|4798|4797|4801|4799|4797|4795|13121
1602078300000|2020-10-07 13:45:00|4797|4796|4797|4796|4798|4797|4794|4793|8754
1602078600000|2020-10-07 13:50:00|4796|4795|4797|4795|4800|4798|4795|4793|14645
1602078900000|2020-10-07 13:55:00|4798|4796|4794|4792|4799|4797|4789|4788|11478
1602079200000|2020-10-07 14:00:00|4793|4793|4799|4798|4801|4800|4793|4792|12421
1602079500000|2020-10-07 14:05:00|4800|4799|4808|4806|4809|4808|4799|4798|16785
1602079800000|2020-10-07 14:10:00|4807|4807|4805|4804|4809|4807|4802|4800|9843
1602080100000|2020-10-07 14:15:00|4804|4803|4810|4808|4812|4811|4804|4802|8246
1602080400000|2020-10-07 14:20:00|4811|4809|4808|4806|4814|4812|4806|4805|11154
1602080700000|2020-10-07 14:25:00|4809|4807|4799|4797|4809|4808|4798|4797|14511
1602081000000|2020-10-07 14:30:00|4798|4798|4807|4805|4807|4806|4798|4798|11018
1602081300000|2020-10-07 14:35:00|4806|4804|4805|4804|4807|4805|4802|4800|9107
1602081600000|2020-10-07 14:40:00|4806|4806|4807|4806|4812|4810|4806|4804|10962
1602081900000|2020-10-07 14:45:00|4806|4805|4810|4809|4810|4809|4804|4802|11855
1602082200000|2020-10-07 14:50:00|4811|4810|4808|4807|4811|4810|4807|4806|13265
1602082500000|2020-10-07 14:55:00|4807|4806|4796|4795|4808|4807|4796|4795|28398
1602082800000|2020-10-07 15:00:00|4795|4794|4792|4791|4796|4795|4791|4789|13585
1602083100000|2020-10-07 15:05:00|4791|4790|4789|4788|4794|4792|4789|4788|21111
1602083400000|2020-10-07 15:10:00|4790|4789|4788|4786|4792|4790|4784|4783|31589
1602083700000|2020-10-07 15:15:00|4787|4785|4786|4785|4788|4787|4785|4784|11823
1602084000000|2020-10-07 15:20:00|4787|4786|4784|4782|4788|4787|4784|4782|27234
1602084300000|2020-10-07 15:25:00|4783|4783|4790|4789|4792|4791|4777|4776|55901
1602140400000|2020-10-08 07:00:00|4810|4776|4801|4798|4810|4798|4783|4776|28427
1602140700000|2020-10-08 07:05:00|4802|4799|4806|4804|4810|4807|4799|4796|30065
1602141000000|2020-10-08 07:10:00|4807|4805|4807|4804|4810|4809|4804|4802|18237
1602141300000|2020-10-08 07:15:00|4808|4805|4788|4786|4808|4807|4788|4785|28391
1602141600000|2020-10-08 07:20:00|4789|4787|4791|4789|4798|4796|4789|4787|15951
1602141900000|2020-10-08 07:25:00|4790|4788|4779|4776|4793|4791|4778|4775|23116
1602142200000|2020-10-08 07:30:00|4780|4777|4793|4791|4795|4793|4778|4776|14730
1602142500000|2020-10-08 07:35:00|4794|4792|4794|4792|4798|4796|4794|4792|9156
1602142800000|2020-10-08 07:40:00|4793|4791|4793|4791|4796|4794|4791|4790|10587
1602143100000|2020-10-08 07:45:00|4792|4792|4799|4798|4800|4799|4792|4792|6756
1602143400000|2020-10-08 07:50:00|4798|4797|4805|4803|4808|4807|4797|4796|30643
1602143700000|2020-10-08 07:55:00|4804|4802|4808|4806|4810|4808|4803|4802|18883
1602144000000|2020-10-08 08:00:00|4807|4805|4798|4797|4807|4805|4798|4797|13567
1602144300000|2020-10-08 08:05:00|4799|4798|4786|4785|4800|4798|4786|4784|13592
1602144600000|2020-10-08 08:10:00|4787|4784|4786|4785|4795|4793|4785|4784|22511
1602144900000|2020-10-08 08:15:00|4787|4786|4775|4772|4787|4786|4775|4772|24672
1602145200000|2020-10-08 08:20:00|4774|4773|4779|4778|4782|4781|4772|4771|15509
1602145500000|2020-10-08 08:25:00|4780|4777|4774|4772|4780|4777|4773|4771|36029
1602145800000|2020-10-08 08:30:00|4773|4771|4776|4775|4778|4776|4771|4770|14004
1602146100000|2020-10-08 08:35:00|4777|4776|4783|4782|4784|4783|4775|4774|21281
1602146400000|2020-10-08 08:40:00|4782|4781|4784|4783|4785|4784|4780|4779|10274
1602146700000|2020-10-08 08:45:00|4785|4784|4791|4790|4792|4790|4784|4783|23446
1602147000000|2020-10-08 08:50:00|4792|4791|4790|4788|4792|4791|4788|4787|13296
1602147300000|2020-10-08 08:55:00|4789|4789|4792|4790|4792|4790|4788|4787|14954
1602147600000|2020-10-08 09:00:00|4791|4789|4791|4790|4793|4792|4790|4789|7174
1602147900000|2020-10-08 09:05:00|4792|4791|4789|4787|4793|4791|4788|4787|15531
1602148200000|2020-10-08 09:10:00|4790|4788|4794|4792|4794|4792|4790|4787|10253
1602148500000|2020-10-08 09:15:00|4793|4793|4792|4790|4795|4793|4790|4788|10398
1602148800000|2020-10-08 09:20:00|4793|4791|4793|4791|4794|4792|4789|4788|26486
1602149100000|2020-10-08 09:25:00|4792|4790|4792|4789|4793|4791|4790|4789|12052
1602149400000|2020-10-08 09:30:00|4793|4790|4798|4796|4800|4798|4792|4790|8158
1602149700000|2020-10-08 09:35:00|4799|4797|4800|4799|4804|4803|4798|4797|12421
1602150000000|2020-10-08 09:40:00|4801|4798|4801|4799|4801|4800|4799|4798|5824
1602150300000|2020-10-08 09:45:00|4800|4798|4795|4794|4803|4802|4795|4793|8687
1602150600000|2020-10-08 09:50:00|4794|4793|4796|4795|4797|4796|4792|4791|4725
1602150900000|2020-10-08 09:55:00|4797|4796|4793|4792|4799|4797|4793|4792|15604
1602151200000|2020-10-08 10:00:00|4792|4791|4795|4794|4796|4794|4792|4791|6289
1602151500000|2020-10-08 10:05:00|4794|4793|4798|4796|4798|4797|4794|4793|14309
1602151800000|2020-10-08 10:10:00|4797|4795|4794|4792|4797|4795|4794|4792|7581
1602152100000|2020-10-08 10:15:00|4793|4791|4789|4788|4794|4792|4789|4788|23017
1602152400000|2020-10-08 10:20:00|4788|4787|4783|4781|4789|4788|4782|4780|31714
1602152700000|2020-10-08 10:25:00|4784|4782|4782|4781|4786|4785|4781|4780|18650
1602153000000|2020-10-08 10:30:00|4783|4780|4796|4795|4802|4800|4781|4780|50370
1602153300000|2020-10-08 10:35:00|4797|4796|4799|4797|4800|4799|4794|4792|27716
1602153600000|2020-10-08 10:40:00|4798|4798|4802|4800|4803|4801|4797|4796|20487
1602153900000|2020-10-08 10:45:00|4803|4801|4807|4805|4807|4805|4802|4800|4623
1602154200000|2020-10-08 10:50:00|4806|4806|4806|4805|4809|4808|4805|4804|11039
1602154500000|2020-10-08 10:55:00|4807|4806|4814|4812|4814|4813|4805|4804|9921
1602154800000|2020-10-08 11:00:00|4813|4813|4806|4804|4814|4813|4804|4802|5888
1602155100000|2020-10-08 11:05:00|4805|4803|4802|4801|4806|4803|4800|4799|5428
1602155400000|2020-10-08 11:10:00|4801|4800|4806|4804|4807|4805|4799|4797|11441
1602155700000|2020-10-08 11:15:00|4807|4805|4810|4809|4811|4809|4806|4805|7740
1602156000000|2020-10-08 11:20:00|4809|4808|4809|4807|4810|4809|4805|4804|15596
1602156300000|2020-10-08 11:25:00|4810|4808|4812|4809|4816|4814|4807|4806|38318
1602156600000|2020-10-08 11:30:00|4811|4810|4803|4801|4812|4810|4800|4799|8730
1602156900000|2020-10-08 11:35:00|4801|4800|4805|4803|4805|4803|4801|4800|5922
1602157200000|2020-10-08 11:40:00|4804|4802|4805|4803|4805|4803|4802|4801|6026
1602157500000|2020-10-08 11:45:00|4806|4804|4805|4803|4806|4804|4803|4802|4477
1602157800000|2020-10-08 11:50:00|4804|4802|4805|4803|4805|4803|4803|4801|3072
1602158100000|2020-10-08 11:55:00|4804|4802|4803|4802|4806|4805|4802|4800|9964
1602158400000|2020-10-08 12:00:00|4804|4801|4804|4802|4805|4803|4802|4801|53369
1602158700000|2020-10-08 12:05:00|4805|4803|4803|4802|4805|4803|4800|4799|9463
1602159000000|2020-10-08 12:10:00|4804|4803|4804|4802|4807|4805|4801|4800|12038
1602159300000|2020-10-08 12:15:00|4803|4803|4804|4803|4806|4803|4802|4801|6977
1602159600000|2020-10-08 12:20:00|4805|4804|4803|4801|4805|4804|4801|4800|53682
1602159900000|2020-10-08 12:25:00|4804|4802|4804|4802|4805|4803|4803|4802|1530
1602160200000|2020-10-08 12:30:00|4803|4801|4802|4801|4804|4802|4800|4799|12250
1602160500000|2020-10-08 12:35:00|4803|4802|4799|4798|4804|4802|4799|4797|9757
1602160800000|2020-10-08 12:40:00|4800|4799|4805|4803|4805|4804|4799|4798|10706
1602161100000|2020-10-08 12:45:00|4804|4802|4803|4802|4805|4803|4803|4801|8643
1602161400000|2020-10-08 12:50:00|4802|4801|4802|4801|4804|4803|4802|4801|15879
1602161700000|2020-10-08 12:55:00|4801|4800|4802|4801|4803|4802|4801|4800|18293
1602162000000|2020-10-08 13:00:00|4803|4800|4801|4800|4803|4802|4801|4799|46034
1602162300000|2020-10-08 13:05:00|4802|4801|4806|4805|4806|4805|4801|4800|24773
1602162600000|2020-10-08 13:10:00|4807|4804|4808|4806|4808|4807|4804|4803|6219
1602162900000|2020-10-08 13:15:00|4807|4807|4803|4802|4808|4807|4803|4801|10193
1602163200000|2020-10-08 13:20:00|4802|4801|4802|4801|4803|4802|4801|4800|6006
1602163500000|2020-10-08 13:25:00|4803|4802|4803|4802|4804|4802|4801|4800|10747
1602163800000|2020-10-08 13:30:00|4804|4803|4801|4800|4804|4803|4800|4799|33781
1602164100000|2020-10-08 13:35:00|4802|4801|4802|4801|4804|4803|4800|4799|35991
1602164400000|2020-10-08 13:40:00|4801|4800|4806|4805|4806|4805|4801|4800|12561
1602164700000|2020-10-08 13:45:00|4805|4804|4801|4799|4811|4809|4800|4799|13576
1602165000000|2020-10-08 13:50:00|4800|4798|4806|4805|4807|4805|4798|4797|8108
1602165300000|2020-10-08 13:55:00|4807|4806|4814|4813|4814|4813|4807|4806|21335
1602165600000|2020-10-08 14:00:00|4815|4814|4821|4820|4823|4821|4814|4813|15642
1602165900000|2020-10-08 14:05:00|4822|4821|4809|4807|4822|4821|4806|4805|16393
1602166200000|2020-10-08 14:10:00|4808|4806|4806|4805|4809|4807|4802|4801|20915
1602166500000|2020-10-08 14:15:00|4805|4804|4808|4807|4808|4807|4803|4802|18893
1602166800000|2020-10-08 14:20:00|4807|4806|4809|4808|4810|4809|4807|4806|16631
1602167100000|2020-10-08 14:25:00|4808|4807|4809|4808|4811|4810|4807|4806|13363
1602167400000|2020-10-08 14:30:00|4810|4809|4818|4817|4822|4821|4809|4808|26596
1602167700000|2020-10-08 14:35:00|4817|4816|4814|4813|4817|4816|4813|4812|13350
1602168000000|2020-10-08 14:40:00|4815|4814|4802|4801|4816|4815|4801|4800|21219
1602168300000|2020-10-08 14:45:00|4803|4802|4801|4800|4805|4804|4800|4799|32284
1602168600000|2020-10-08 14:50:00|4802|4801|4801|4800|4803|4802|4800|4799|60514
1602168900000|2020-10-08 14:55:00|4802|4801|4802|4801|4802|4801|4799|4798|19474
1602169200000|2020-10-08 15:00:00|4803|4802|4812|4811|4814|4812|4803|4802|19779
1602169500000|2020-10-08 15:05:00|4813|4812|4820|4819|4822|4821|4812|4811|18868
1602169800000|2020-10-08 15:10:00|4819|4818|4818|4817|4821|4820|4816|4815|19471
1602170100000|2020-10-08 15:15:00|4819|4818|4823|4822|4823|4822|4819|4818|19488
1602170400000|2020-10-08 15:20:00|4822|4821|4825|4824|4825|4824|4819|4818|26342
1602170700000|2020-10-08 15:25:00|4824|4823|4821|4818|4824|4823|4817|4816|32700
1602226800000|2020-10-09 07:00:00|4813|4802|4812|4810|4821|4818|4808|4802|20166
1602227100000|2020-10-09 07:05:00|4811|4809|4809|4807|4821|4820|4806|4802|24447
1602227400000|2020-10-09 07:10:00|4810|4806|4808|4806|4814|4813|4806|4804|44750
1602227700000|2020-10-09 07:15:00|4809|4807|4793|4792|4810|4808|4792|4791|17345
1602228000000|2020-10-09 07:20:00|4792|4791|4785|4784|4794|4793|4785|4784|9313
1602228300000|2020-10-09 07:25:00|4786|4785|4791|4789|4793|4791|4783|4782|10440
1602228600000|2020-10-09 07:30:00|4790|4788|4781|4779|4792|4790|4781|4779|8340
1602228900000|2020-10-09 07:35:00|4782|4780|4786|4785|4788|4787|4782|4780|24895
1602229200000|2020-10-09 07:40:00|4787|4786|4801|4799|4803|4800|4787|4786|27150
1602229500000|2020-10-09 07:45:00|4800|4798|4801|4799|4802|4801|4795|4793|12808
1602229800000|2020-10-09 07:50:00|4800|4800|4810|4808|4811|4808|4794|4793|26112
1602230100000|2020-10-09 07:55:00|4811|4809|4809|4807|4813|4811|4807|4805|17651
1602230400000|2020-10-09 08:00:00|4808|4806|4811|4809|4816|4814|4805|4803|20080
1602230700000|2020-10-09 08:05:00|4812|4810|4813|4812|4821|4819|4811|4810|25086
1602231000000|2020-10-09 08:10:00|4812|4810|4814|4813|4817|4816|4812|4810|11959
1602231300000|2020-10-09 08:15:00|4815|4814|4815|4813|4815|4814|4811|4809|33984
1602231600000|2020-10-09 08:20:00|4816|4814|4818|4817|4819|4818|4816|4813|11529
1602231900000|2020-10-09 08:25:00|4819|4818|4827|4825|4830|4829|4819|4818|21674
1602232200000|2020-10-09 08:30:00|4826|4824|4829|4827|4829|4827|4824|4821|9834
1602232500000|2020-10-09 08:35:00|4828|4826|4828|4826|4831|4829|4825|4823|10916
1602232800000|2020-10-09 08:40:00|4827|4825|4828|4826|4828|4827|4820|4818|3307
1602233100000|2020-10-09 08:45:00|4827|4825|4834|4831|4834|4833|4826|4824|7049
1602233400000|2020-10-09 08:50:00|4835|4832|4834|4832|4838|4836|4832|4831|9827
1602233700000|2020-10-09 08:55:00|4835|4833|4834|4832|4841|4840|4833|4831|24611
1602234000000|2020-10-09 09:00:00|4833|4831|4826|4824|4834|4833|4826|4824|10041
1602234300000|2020-10-09 09:05:00|4825|4823|4829|4828|4829|4828|4823|4822|4774
1602234600000|2020-10-09 09:10:00|4828|4827|4828|4826|4829|4828|4824|4823|6919
1602234900000|2020-10-09 09:15:00|4827|4825|4828|4826|4830|4829|4826|4825|5659
1602235200000|2020-10-09 09:20:00|4827|4825|4833|4831|4834|4833|4823|4822|8741
1602235500000|2020-10-09 09:25:00|4832|4830|4822|4820|4832|4830|4822|4820|15466
1602235800000|2020-10-09 09:30:00|4821|4821|4819|4817|4822|4821|4818|4816|8998
1602236100000|2020-10-09 09:35:00|4820|4818|4825|4823|4825|4823|4820|4818|8912
1602236400000|2020-10-09 09:40:00|4824|4822|4821|4820|4824|4822|4820|4819|3460
1602236700000|2020-10-09 09:45:00|4822|4821|4819|4818|4822|4821|4818|4816|10940
1602237000000|2020-10-09 09:50:00|4820|4817|4818|4816|4820|4819|4816|4815|8553
1602237300000|2020-10-09 09:55:00|4817|4815|4817|4815|4818|4816|4811|4809|9909
1602237600000|2020-10-09 10:00:00|4818|4817|4819|4817|4821|4819|4815|4814|6083
1602237900000|2020-10-09 10:05:00|4818|4816|4829|4827|4829|4827|4817|4815|12532
1602238200000|2020-10-09 10:10:00|4828|4826|4825|4823|4829|4827|4823|4822|12583
1602238500000|2020-10-09 10:15:00|4824|4822|4819|4818|4827|4825|4819|4817|8239
1602238800000|2020-10-09 10:20:00|4820|4817|4822|4820|4824|4821|4819|4817|3051
1602239100000|2020-10-09 10:25:00|4821|4819|4820|4818|4821|4820|4820|4818|6052
1602239400000|2020-10-09 10:30:00|4819|4817|4820|4817|4821|4820|4817|4815|21131
1602239700000|2020-10-09 10:35:00|4819|4816|4819|4818|4821|4820|4818|4816|3410
1602240000000|2020-10-09 10:40:00|4818|4817|4817|4815|4820|4818|4817|4815|6174
1602240300000|2020-10-09 10:45:00|4816|4814|4816|4814|4816|4815|4813|4811|5027
1602240600000|2020-10-09 10:50:00|4815|4815|4816|4815|4817|4816|4812|4811|29748
1602240900000|2020-10-09 10:55:00|4817|4814|4804|4802|4817|4815|4802|4801|36809
1602241200000|2020-10-09 11:00:00|4803|4803|4797|4795|4807|4805|4795|4794|109275
1602241500000|2020-10-09 11:05:00|4798|4796|4806|4804|4807|4805|4798|4796|64166
1602241800000|2020-10-09 11:10:00|4807|4805|4803|4802|4807|4805|4800|4799|22109
1602242100000|2020-10-09 11:15:00|4802|4801|4798|4797|4803|4802|4783|4782|152321
1602242400000|2020-10-09 11:20:00|4799|4798|4809|4807|4810|4809|4792|4790|251999
1602242700000|2020-10-09 11:25:00|4808|4808|4810|4807|4812|4809|4801|4799|111770
1602243000000|2020-10-09 11:30:00|4809|4808|4823|4821|4825|4824|4808|4807|89529
1602243300000|2020-10-09 11:35:00|4824|4822|4831|4830|4838|4835|4823|4822|90708
1602243600000|2020-10-09 11:40:00|4832|4831|4850|4848|4850|4849|4831|4830|56050
1602243900000|2020-10-09 11:45:00|4851|4849|4860|4858|4861|4860|4846|4845|62182
1602244200000|2020-10-09 11:50:00|4859|4857|4867|4865|4869|4867|4855|4854|76537
1602244500000|2020-10-09 11:55:00|4866|4864|4861|4859|4867|4866|4858|4856|42161
1602244800000|2020-10-09 12:00:00|4862|4860|4853|4852|4864|4862|4852|4851|35022
1602245100000|2020-10-09 12:05:00|4852|4851|4848|4846|4854|4852|4845|4844|20999
1602245400000|2020-10-09 12:10:00|4849|4847|4839|4837|4849|4847|4836|4835|118266
1602245700000|2020-10-09 12:15:00|4838|4836|4838|4837|4845|4843|4836|4835|54240
1602246000000|2020-10-09 12:20:00|4837|4836|4841|4840|4844|4843|4832|4831|50191
1602246300000|2020-10-09 12:25:00|4840|4839|4838|4836|4843|4842|4834|4833|39216
1602246600000|2020-10-09 12:30:00|4839|4837|4832|4830|4839|4837|4831|4830|31477
1602246900000|2020-10-09 12:35:00|4831|4831|4823|4821|4834|4833|4822|4821|27136
1602247200000|2020-10-09 12:40:00|4824|4822|4827|4825|4833|4831|4822|4821|64037
1602247500000|2020-10-09 12:45:00|4826|4824|4834|4833|4835|4833|4823|4822|20827
1602247800000|2020-10-09 12:50:00|4833|4832|4829|4827|4837|4835|4828|4827|18335
1602248100000|2020-10-09 12:55:00|4828|4826|4830|4828|4831|4829|4825|4823|47848
1602248400000|2020-10-09 13:00:00|4831|4829|4820|4817|4831|4829|4818|4816|64909
1602248700000|2020-10-09 13:05:00|4819|4818|4835|4833|4837|4836|4818|4817|26947
1602249000000|2020-10-09 13:10:00|4836|4834|4837|4835|4843|4841|4836|4834|15061
1602249300000|2020-10-09 13:15:00|4836|4834|4825|4823|4837|4834|4824|4822|30920
1602249600000|2020-10-09 13:20:00|4824|4822|4826|4825|4829|4827|4821|4819|25852
1602249900000|2020-10-09 13:25:00|4827|4826|4827|4826|4830|4828|4825|4823|96712
1602250200000|2020-10-09 13:30:00|4826|4825|4825|4824|4829|4827|4822|4821|28610
1602250500000|2020-10-09 13:35:00|4824|4823|4842|4841|4843|4842|4824|4823|32636
1602250800000|2020-10-09 13:40:00|4841|4840|4838|4837|4848|4847|4838|4836|38312
1602251100000|2020-10-09 13:45:00|4839|4838|4828|4827|4841|4840|4823|4822|28222
1602251400000|2020-10-09 13:50:00|4827|4826|4837|4836|4838|4836|4826|4825|35982
1602251700000|2020-10-09 13:55:00|4838|4837|4838|4837|4839|4838|4834|4833|39540
1602252000000|2020-10-09 14:00:00|4837|4836|4839|4838|4840|4839|4827|4826|56223
1602252300000|2020-10-09 14:05:00|4840|4839|4831|4830|4846|4844|4831|4830|34513
1602252600000|2020-10-09 14:10:00|4832|4831|4837|4835|4839|4838|4832|4831|26812
1602252900000|2020-10-09 14:15:00|4836|4836|4836|4835|4839|4838|4834|4833|26297
1602253200000|2020-10-09 14:20:00|4837|4836|4833|4832|4839|4838|4831|4830|13918
1602253500000|2020-10-09 14:25:00|4832|4831|4836|4834|4838|4837|4828|4827|35647
1602253800000|2020-10-09 14:30:00|4835|4835|4835|4834|4840|4838|4834|4832|51225
1602254100000|2020-10-09 14:35:00|4836|4835|4845|4844|4848|4847|4832|4831|188295
1602254400000|2020-10-09 14:40:00|4844|4843|4850|4848|4852|4851|4843|4842|31754
1602254700000|2020-10-09 14:45:00|4849|4847|4847|4846|4851|4850|4845|4844|36452
1602255000000|2020-10-09 14:50:00|4846|4845|4838|4837|4846|4846|4838|4837|18138
1602255300000|2020-10-09 14:55:00|4839|4838|4844|4843|4846|4845|4835|4834|38584
1602255600000|2020-10-09 15:00:00|4845|4844|4851|4850|4852|4851|4845|4844|29446
1602255900000|2020-10-09 15:05:00|4850|4849|4856|4855|4857|4856|4850|4848|50329
1602256200000|2020-10-09 15:10:00|4857|4856|4860|4859|4862|4861|4856|4855|41761
1602256500000|2020-10-09 15:15:00|4859|4858|4853|4852|4860|4859|4851|4850|45004
1602256800000|2020-10-09 15:20:00|4854|4853|4852|4851|4854|4853|4846|4845|28026
1602257100000|2020-10-09 15:25:00|4851|4850|4848|4846|4853|4852|4847|4846|68936
1602486000000|2020-10-12 07:00:00|4851|4838|4830|4826|4851|4844|4826|4820|32764
1602486300000|2020-10-12 07:05:00|4829|4825|4828|4824|4840|4835|4826|4821|16611
1602486600000|2020-10-12 07:10:00|4829|4825|4816|4813|4832|4828|4814|4811|9046
1602486900000|2020-10-12 07:15:00|4815|4812|4818|4815|4824|4821|4812|4810|10209
1602487200000|2020-10-12 07:20:00|4817|4814|4817|4814|4824|4822|4817|4814|6008
1602487500000|2020-10-12 07:25:00|4816|4813|4811|4810|4816|4814|4809|4806|9893
1602487800000|2020-10-12 07:30:00|4810|4809|4806|4804|4812|4810|4806|4804|5865
1602488100000|2020-10-12 07:35:00|4807|4805|4811|4809|4813|4811|4807|4805|4379
1602488400000|2020-10-12 07:40:00|4810|4810|4814|4813|4817|4815|4810|4810|7855
1602488700000|2020-10-12 07:45:00|4813|4812|4812|4810|4818|4816|4807|4805|12586
1602489000000|2020-10-12 07:50:00|4813|4811|4822|4820|4824|4822|4813|4811|10760
1602489300000|2020-10-12 07:55:00|4821|4819|4829|4827|4831|4829|4816|4815|7572
1602489600000|2020-10-12 08:00:00|4830|4828|4831|4830|4834|4831|4827|4825|14815
1602489900000|2020-10-12 08:05:00|4832|4831|4838|4836|4841|4839|4831|4830|16020
1602490200000|2020-10-12 08:10:00|4837|4835|4836|4834|4839|4838|4834|4832|4860
1602490500000|2020-10-12 08:15:00|4837|4835|4844|4843|4845|4844|4837|4835|6884
1602490800000|2020-10-12 08:20:00|4845|4842|4852|4850|4853|4851|4842|4841|12239
1602491100000|2020-10-12 08:25:00|4853|4849|4860|4858|4862|4859|4847|4846|16281
1602491400000|2020-10-12 08:30:00|4859|4857|4847|4845|4859|4857|4846|4845|13159
1602491700000|2020-10-12 08:35:00|4848|4846|4854|4852|4855|4853|4848|4846|11655
1602492000000|2020-10-12 08:40:00|4853|4853|4849|4848|4854|4853|4846|4844|6911
1602492300000|2020-10-12 08:45:00|4848|4847|4847|4845|4849|4847|4844|4843|5140
1602492600000|2020-10-12 08:50:00|4846|4844|4839|4837|4846|4845|4837|4835|9948
1602492900000|2020-10-12 08:55:00|4838|4836|4846|4844|4847|4846|4837|4836|15536
1602493200000|2020-10-12 09:00:00|4847|4845|4850|4848|4853|4851|4847|4844|15136
1602493500000|2020-10-12 09:05:00|4851|4849|4851|4850|4853|4851|4849|4848|8334
1602493800000|2020-10-12 09:10:00|4850|4849|4851|4849|4855|4853|4847|4845|7275
1602494100000|2020-10-12 09:15:00|4849|4848|4850|4848|4854|4853|4849|4847|3056
1602494400000|2020-10-12 09:20:00|4851|4849|4851|4850|4853|4852|4850|4849|4021
1602494700000|2020-10-12 09:25:00|4852|4849|4853|4851|4853|4851|4851|4849|7426
1602495000000|2020-10-12 09:30:00|4852|4850|4854|4853|4855|4854|4852|4850|9365
1602495300000|2020-10-12 09:35:00|4853|4852|4850|4848|4854|4853|4850|4848|4525
1602495600000|2020-10-12 09:40:00|4849|4847|4846|4844|4851|4849|4845|4843|6797
1602495900000|2020-10-12 09:45:00|4845|4843|4842|4840|4845|4843|4842|4840|5644
1602496200000|2020-10-12 09:50:00|4843|4839|4843|4841|4847|4845|4841|4838|12849
1602496500000|2020-10-12 09:55:00|4844|4842|4847|4844|4847|4846|4844|4841|6311
1602496800000|2020-10-12 10:00:00|4848|4845|4851|4849|4851|4849|4846|4845|3033
1602497100000|2020-10-12 10:05:00|4852|4850|4850|4848|4852|4851|4849|4848|2981
1602497400000|2020-10-12 10:10:00|4851|4849|4851|4849|4851|4850|4846|4845|6331
1602497700000|2020-10-12 10:15:00|4850|4848|4852|4850|4853|4851|4849|4848|2710
1602498000000|2020-10-12 10:20:00|4851|4849|4847|4845|4853|4852|4847|4845|6113
1602498300000|2020-10-12 10:25:00|4846|4844|4844|4842|4846|4844|4842|4840|3348
1602498600000|2020-10-12 10:30:00|4845|4843|4843|4841|4846|4844|4843|4841|6952
1602498900000|2020-10-12 10:35:00|4844|4842|4842|4840|4845|4844|4839|4838|7751
1602499200000|2020-10-12 10:40:00|4841|4839|4843|4841|4844|4843|4841|4839|5533
1602499500000|2020-10-12 10:45:00|4844|4842|4843|4841|4846|4844|4842|4841|7404
1602499800000|2020-10-12 10:50:00|4844|4842|4851|4849|4851|4849|4844|4842|7980
1602500100000|2020-10-12 10:55:00|4852|4850|4853|4851|4854|4853|4851|4850|11011
1602500400000|2020-10-12 11:00:00|4852|4850|4848|4846|4852|4850|4848|4846|8501
1602500700000|2020-10-12 11:05:00|4849|4847|4849|4847|4849|4848|4847|4847|3041
1602501000000|2020-10-12 11:10:00|4848|4846|4854|4852|4854|4852|4848|4846|10654
1602501300000|2020-10-12 11:15:00|4853|4851|4854|4852|4854|4853|4851|4850|6922
1602501600000|2020-10-12 11:20:00|4853|4851|4854|4852|4855|4854|4852|4851|11588
1602501900000|2020-10-12 11:25:00|4855|4853|4856|4854|4859|4858|4855|4853|8298
1602502200000|2020-10-12 11:30:00|4855|4853|4851|4849|4855|4854|4851|4849|11684
1602502500000|2020-10-12 11:35:00|4852|4850|4852|4850|4854|4852|4851|4849|18144
1602502800000|2020-10-12 11:40:00|4853|4849|4854|4852|4855|4853|4849|4847|11624
1602503100000|2020-10-12 11:45:00|4853|4851|4854|4852|4854|4853|4852|4851|3643
1602503400000|2020-10-12 11:50:00|4853|4851|4846|4845|4853|4851|4846|4844|10634
1602503700000|2020-10-12 11:55:00|4847|4846|4846|4844|4847|4846|4841|4839|21697
1602504000000|2020-10-12 12:00:00|4845|4843|4846|4844|4846|4845|4843|4842|54996
1602504300000|2020-10-12 12:05:00|4847|4845|4848|4846|4851|4849|4846|4844|12955
1602504600000|2020-10-12 12:10:00|4847|4845|4849|4847|4850|4848|4846|4845|13219
1602504900000|2020-10-12 12:15:00|4848|4848|4850|4848|4850|4848|4844|4843|13675
1602505200000|2020-10-12 12:20:00|4851|4849|4853|4852|4854|4853|4850|4849|10086
1602505500000|2020-10-12 12:25:00|4854|4851|4850|4848|4854|4852|4848|4846|5507
1602505800000|2020-10-12 12:30:00|4849|4847|4854|4852|4854|4853|4849|4847|6448
1602506100000|2020-10-12 12:35:00|4853|4851|4854|4853|4855|4854|4852|4850|17376
1602506400000|2020-10-12 12:40:00|4855|4854|4853|4851|4857|4856|4852|4851|12859
1602506700000|2020-10-12 12:45:00|4852|4852|4850|4848|4852|4852|4849|4847|13232
1602507000000|2020-10-12 12:50:00|4849|4847|4849|4847|4852|4850|4847|4845|11404
1602507300000|2020-10-12 12:55:00|4848|4846|4845|4843|4849|4847|4844|4843|5918
1602507600000|2020-10-12 13:00:00|4847|4844|4850|4848|4850|4848|4844|4842|11584
1602507900000|2020-10-12 13:05:00|4849|4849|4848|4846|4854|4853|4848|4846|18173
1602508200000|2020-10-12 13:10:00|4847|4845|4849|4847|4850|4848|4847|4845|10130
1602508500000|2020-10-12 13:15:00|4848|4846|4842|4839|4849|4847|4840|4838|18568
1602508800000|2020-10-12 13:20:00|4843|4840|4833|4831|4843|4841|4832|4831|17998
1602509100000|2020-10-12 13:25:00|4832|4830|4834|4833|4835|4834|4831|4829|18835
1602509400000|2020-10-12 13:30:00|4835|4834|4837|4835|4844|4841|4832|4830|35655
1602509700000|2020-10-12 13:35:00|4838|4836|4839|4837|4844|4843|4837|4836|28648
1602510000000|2020-10-12 13:40:00|4838|4838|4832|4831|4838|4838|4831|4830|22827
1602510300000|2020-10-12 13:45:00|4833|4832|4843|4841|4844|4842|4829|4828|29199
1602510600000|2020-10-12 13:50:00|4844|4842|4845|4843|4848|4847|4842|4840|22398
1602510900000|2020-10-12 13:55:00|4846|4844|4840|4838|4846|4844|4839|4837|14381
1602511200000|2020-10-12 14:00:00|4841|4839|4849|4848|4850|4849|4840|4839|18013
1602511500000|2020-10-12 14:05:00|4850|4849|4853|4851|4856|4855|4849|4848|35517
1602511800000|2020-10-12 14:10:00|4854|4852|4852|4850|4854|4852|4846|4845|34558
1602512100000|2020-10-12 14:15:00|4851|4849|4851|4849|4855|4854|4849|4848|19030
1602512400000|2020-10-12 14:20:00|4850|4850|4857|4856|4857|4856|4850|4850|9966
1602512700000|2020-10-12 14:25:00|4856|4855|4859|4858|4862|4861|4856|4855|8068
1602513000000|2020-10-12 14:30:00|4858|4857|4855|4854|4859|4857|4853|4851|15058
1602513300000|2020-10-12 14:35:00|4856|4855|4858|4856|4859|4858|4856|4855|16466
1602513600000|2020-10-12 14:40:00|4857|4855|4847|4845|4858|4856|4846|4845|19107
1602513900000|2020-10-12 14:45:00|4846|4844|4843|4842|4849|4846|4842|4841|17210
1602514200000|2020-10-12 14:50:00|4844|4843|4840|4839|4846|4844|4839|4838|21817
1602514500000|2020-10-12 14:55:00|4839|4838|4843|4841|4843|4842|4836|4835|32067
1602514800000|2020-10-12 15:00:00|4844|4842|4847|4846|4850|4848|4844|4842|43616
1602515100000|2020-10-12 15:05:00|4848|4847|4850|4849|4850|4849|4847|4846|23395
1602515400000|2020-10-12 15:10:00|4851|4850|4846|4845|4852|4850|4846|4845|18829
1602515700000|2020-10-12 15:15:00|4847|4846|4849|4848|4852|4851|4846|4845|27085
1602516000000|2020-10-12 15:20:00|4850|4849|4848|4847|4853|4852|4848|4847|30602
1602516300000|2020-10-12 15:25:00|4849|4848|4851|4849|4854|4853|4848|4847|23175
1602572400000|2020-10-13 07:00:00|4840|4831|4857|4855|4862|4861|4838|4831|48196
1602572700000|2020-10-13 07:05:00|4856|4853|4834|4831|4856|4853|4831|4830|48233
1602573000000|2020-10-13 07:10:00|4833|4830|4824|4822|4834|4831|4815|4814|48410
1602573300000|2020-10-13 07:15:00|4825|4823|4813|4811|4826|4824|4809|4808|40344
1602573600000|2020-10-13 07:20:00|4812|4810|4824|4822|4826|4825|4809|4808|28496
1602573900000|2020-10-13 07:25:00|4823|4821|4834|4832|4834|4832|4821|4819|12925
1602574200000|2020-10-13 07:30:00|4833|4831|4832|4830|4833|4831|4825|4824|16659
1602574500000|2020-10-13 07:35:00|4831|4829|4840|4837|4840|4838|4829|4828|5732
1602574800000|2020-10-13 07:40:00|4839|4836|4838|4835|4840|4838|4834|4833|11723
1602575100000|2020-10-13 07:45:00|4837|4836|4841|4839|4841|4839|4834|4832|14871
1602575400000|2020-10-13 07:50:00|4840|4838|4835|4833|4840|4838|4833|4831|9422
1602575700000|2020-10-13 07:55:00|4834|4834|4841|4839|4841|4839|4831|4829|12761
1602576000000|2020-10-13 08:00:00|4842|4840|4854|4852|4855|4853|4842|4840|19097
1602576300000|2020-10-13 08:05:00|4853|4851|4854|4851|4854|4853|4849|4847|9167
1602576600000|2020-10-13 08:10:00|4853|4852|4850|4849|4854|4852|4849|4847|18078
1602576900000|2020-10-13 08:15:00|4851|4850|4852|4851|4858|4856|4850|4849|8362
1602577200000|2020-10-13 08:20:00|4851|4850|4846|4845|4853|4852|4846|4845|7470
1602577500000|2020-10-13 08:25:00|4847|4846|4847|4846|4852|4851|4846|4844|18953
1602577800000|2020-10-13 08:30:00|4848|4847|4853|4851|4854|4853|4848|4847|9908
1602578100000|2020-10-13 08:35:00|4852|4850|4847|4845|4853|4850|4845|4844|11291
1602578400000|2020-10-13 08:40:00|4846|4846|4846|4844|4849|4847|4846|4844|4536
1602578700000|2020-10-13 08:45:00|4847|4845|4860|4858|4863|4862|4847|4845|17622
1602579000000|2020-10-13 08:50:00|4859|4857|4853|4852|4859|4858|4852|4851|17774
1602579300000|2020-10-13 08:55:00|4852|4851|4853|4851|4854|4853|4851|4850|9777
1602579600000|2020-10-13 09:00:00|4852|4850|4854|4852|4855|4853|4849|4848|44520
1602579900000|2020-10-13 09:05:00|4853|4853|4848|4846|4855|4854|4847|4846|16203
1602580200000|2020-10-13 09:10:00|4847|4845|4853|4852|4856|4854|4845|4844|16279
1602580500000|2020-10-13 09:15:00|4852|4851|4855|4853|4857|4856|4851|4850|11359
1602580800000|2020-10-13 09:20:00|4856|4854|4861|4860|4862|4861|4856|4854|11146
1602581100000|2020-10-13 09:25:00|4860|4859|4860|4858|4861|4859|4859|4858|6920
1602581400000|2020-10-13 09:30:00|4859|4857|4861|4859|4861|4860|4857|4856|21668
1602581700000|2020-10-13 09:35:00|4860|4858|4861|4860|4865|4864|4859|4858|10794
1602582000000|2020-10-13 09:40:00|4860|4859|4860|4859|4863|4862|4858|4857|10951
1602582300000|2020-10-13 09:45:00|4859|4858|4859|4858|4861|4860|4858|4857|5738
1602582600000|2020-10-13 09:50:00|4860|4859|4862|4861|4862|4861|4857|4856|82769
1602582900000|2020-10-13 09:55:00|4861|4860|4865|4864|4866|4865|4861|4860|12163
1602583200000|2020-10-13 10:00:00|4866|4865|4866|4865|4868|4866|4864|4863|8497
1602583500000|2020-10-13 10:05:00|4867|4866|4866|4865|4867|4866|4862|4861|7206
1602583800000|2020-10-13 10:10:00|4865|4864|4868|4867|4870|4869|4864|4863|13713
1602584100000|2020-10-13 10:15:00|4867|4866|4864|4863|4868|4867|4864|4863|3809
1602584400000|2020-10-13 10:20:00|4863|4862|4863|4862|4864|4863|4863|4862|3250
1602584700000|2020-10-13 10:25:00|4862|4861|4868|4866|4868|4866|4862|4861|11413
1602585000000|2020-10-13 10:30:00|4867|4865|4865|4864|4868|4867|4865|4864|8610
1602585300000|2020-10-13 10:35:00|4866|4865|4861|4860|4866|4865|4861|4860|5423
1602585600000|2020-10-13 10:40:00|4860|4859|4867|4865|4867|4866|4860|4859|13163
1602585900000|2020-10-13 10:45:00|4866|4866|4866|4865|4868|4866|4865|4864|11078
1602586200000|2020-10-13 10:50:00|4865|4864|4866|4865|4867|4866|4864|4863|5746
1602586500000|2020-10-13 10:55:00|4865|4864|4867|4865|4867|4865|4864|4863|10052
1602586800000|2020-10-13 11:00:00|4866|4866|4867|4866|4867|4866|4863|4862|6788
1602587100000|2020-10-13 11:05:00|4868|4867|4873|4872|4874|4872|4866|4864|8000
1602587400000|2020-10-13 11:10:00|4872|4871|4876|4874|4878|4876|4871|4870|8943
1602587700000|2020-10-13 11:15:00|4877|4875|4872|4870|4877|4876|4870|4869|9017
1602588000000|2020-10-13 11:20:00|4871|4871|4869|4868|4872|4871|4869|4867|7596
1602588300000|2020-10-13 11:25:00|4870|4869|4870|4869|4872|4871|4866|4865|17109
1602588600000|2020-10-13 11:30:00|4869|4868|4865|4864|4873|4872|4865|4864|6356
1602588900000|2020-10-13 11:35:00|4866|4865|4865|4864|4866|4865|4863|4862|11530
1602589200000|2020-10-13 11:40:00|4866|4865|4867|4866|4868|4867|4865|4864|8316
1602589500000|2020-10-13 11:45:00|4866|4865|4862|4861|4867|4866|4862|4861|4555
1602589800000|2020-10-13 11:50:00|4863|4862|4860|4859|4864|4863|4859|4858|9119
1602590100000|2020-10-13 11:55:00|4861|4860|4859|4858|4862|4861|4859|4857|6325
1602590400000|2020-10-13 12:00:00|4858|4857|4860|4858|4860|4859|4856|4855|11965
1602590700000|2020-10-13 12:05:00|4859|4859|4860|4858|4865|4863|4859|4858|13319
1602591000000|2020-10-13 12:10:00|4859|4857|4861|4860|4862|4861|4858|4857|16827
1602591300000|2020-10-13 12:15:00|4862|4861|4862|4861|4864|4863|4861|4860|5463
1602591600000|2020-10-13 12:20:00|4861|4860|4861|4860|4862|4861|4858|4857|12722
1602591900000|2020-10-13 12:25:00|4860|4859|4858|4857|4860|4859|4855|4854|13412
1602592200000|2020-10-13 12:30:00|4859|4858|4862|4861|4863|4862|4859|4857|7383
1602592500000|2020-10-13 12:35:00|4861|4860|4861|4860|4862|4861|4860|4859|3370
1602592800000|2020-10-13 12:40:00|4862|4861|4861|4859|4862|4861|4860|4859|7307
1602593100000|2020-10-13 12:45:00|4860|4860|4860|4859|4861|4860|4858|4857|7080
1602593400000|2020-10-13 12:50:00|4859|4858|4855|4854|4860|4859|4855|4854|13496
1602593700000|2020-10-13 12:55:00|4854|4853|4859|4857|4860|4858|4852|4851|10135
1602594000000|2020-10-13 13:00:00|4860|4858|4853|4852|4862|4861|4853|4852|11575
1602594300000|2020-10-13 13:05:00|4852|4851|4851|4850|4855|4854|4850|4849|12279
1602594600000|2020-10-13 13:10:00|4850|4849|4846|4845|4850|4849|4845|4844|15989
1602594900000|2020-10-13 13:15:00|4845|4844|4846|4845|4850|4848|4844|4843|32731
1602595200000|2020-10-13 13:20:00|4845|4844|4844|4843|4847|4846|4842|4841|27092
1602595500000|2020-10-13 13:25:00|4843|4842|4846|4845|4847|4846|4843|4842|15215
1602595800000|2020-10-13 13:30:00|4845|4844|4859|4857|4861|4859|4845|4844|33190
1602596100000|2020-10-13 13:35:00|4860|4858|4860|4858|4864|4863|4858|4857|37099
1602596400000|2020-10-13 13:40:00|4861|4859|4860|4858|4862|4861|4854|4853|36525
1602596700000|2020-10-13 13:45:00|4861|4859|4855|4854|4862|4861|4854|4852|23738
1602597000000|2020-10-13 13:50:00|4854|4853|4859|4858|4862|4861|4854|4853|75634
1602597300000|2020-10-13 13:55:00|4858|4857|4863|4862|4867|4865|4858|4857|44605
1602597600000|2020-10-13 14:00:00|4862|4861|4865|4864|4866|4864|4860|4859|26127
1602597900000|2020-10-13 14:05:00|4866|4865|4866|4865|4871|4870|4863|4862|40272
1602598200000|2020-10-13 14:10:00|4865|4864|4868|4867|4868|4867|4863|4862|38980
1602598500000|2020-10-13 14:15:00|4869|4868|4877|4875|4879|4877|4868|4867|20711
1602598800000|2020-10-13 14:20:00|4876|4876|4870|4869|4877|4876|4866|4865|21309
1602599100000|2020-10-13 14:25:00|4869|4868|4866|4864|4869|4868|4863|4862|18400
1602599400000|2020-10-13 14:30:00|4865|4865|4866|4865|4870|4869|4862|4861|27268
1602599700000|2020-10-13 14:35:00|4867|4866|4865|4863|4868|4867|4863|4862|37038
1602600000000|2020-10-13 14:40:00|4866|4864|4854|4853|4866|4865|4853|4852|24912
1602600300000|2020-10-13 14:45:00|4853|4852|4859|4858|4860|4859|4852|4851|27048
1602600600000|2020-10-13 14:50:00|4860|4859|4859|4858|4861|4860|4853|4852|29812
1602600900000|2020-10-13 14:55:00|4858|4857|4858|4857|4862|4861|4857|4856|31469
1602601200000|2020-10-13 15:00:00|4859|4858|4855|4854|4859|4858|4854|4853|30794
1602601500000|2020-10-13 15:05:00|4854|4853|4859|4858|4859|4858|4854|4853|164099
1602601800000|2020-10-13 15:10:00|4858|4857|4859|4858|4861|4860|4857|4856|29195
1602602100000|2020-10-13 15:15:00|4858|4857|4857|4856|4859|4858|4856|4855|25664
1602602400000|2020-10-13 15:20:00|4858|4857|4856|4855|4858|4857|4854|4853|29944
1602602700000|2020-10-13 15:25:00|4855|4854|4861|4860|4862|4861|4855|4854|29578
1602658800000|2020-10-14 07:00:00|4906|4895|4913|4910|4917|4915|4901|4895|70221
1602659100000|2020-10-14 07:05:00|4912|4909|4902|4900|4918|4914|4899|4897|48141
1602659400000|2020-10-14 07:10:00|4903|4901|4900|4898|4908|4906|4897|4896|26574
1602659700000|2020-10-14 07:15:00|4902|4899|4910|4908|4911|4909|4901|4899|13286
1602660000000|2020-10-14 07:20:00|4911|4909|4921|4919|4922|4919|4908|4907|12413
1602660300000|2020-10-14 07:25:00|4922|4920|4908|4906|4925|4924|4902|4901|21061
1602660600000|2020-10-14 07:30:00|4909|4907|4904|4902|4910|4908|4900|4899|21174
1602660900000|2020-10-14 07:35:00|4905|4903|4903|4901|4908|4906|4901|4899|8843
1602661200000|2020-10-14 07:40:00|4904|4902|4907|4905|4912|4909|4903|4901|13072
1602661500000|2020-10-14 07:45:00|4906|4904|4916|4914|4919|4918|4904|4902|6941
1602661800000|2020-10-14 07:50:00|4915|4913|4910|4909|4920|4918|4909|4908|13860
1602662100000|2020-10-14 07:55:00|4909|4908|4910|4909|4913|4911|4907|4906|18164
1602662400000|2020-10-14 08:00:00|4909|4908|4923|4921|4926|4925|4909|4908|24864
1602662700000|2020-10-14 08:05:00|4922|4920|4925|4923|4926|4924|4919|4918|15785
1602663000000|2020-10-14 08:10:00|4926|4924|4929|4927|4929|4928|4925|4924|14623
1602663300000|2020-10-14 08:15:00|4928|4926|4926|4924|4929|4927|4923|4922|11047
1602663600000|2020-10-14 08:20:00|4927|4925|4924|4923|4930|4929|4924|4923|14109
1602663900000|2020-10-14 08:25:00|4925|4922|4938|4936|4938|4936|4925|4922|9827
1602664200000|2020-10-14 08:30:00|4937|4935|4937|4935|4940|4939|4935|4932|13946
1602664500000|2020-10-14 08:35:00|4938|4936|4938|4936|4939|4938|4935|4933|11865
1602664800000|2020-10-14 08:40:00|4939|4937|4936|4934|4944|4943|4934|4933|33448
1602665100000|2020-10-14 08:45:00|4937|4935|4927|4925|4940|4937|4927|4925|8949
1602665400000|2020-10-14 08:50:00|4926|4924|4927|4925|4932|4930|4925|4923|22364
1602665700000|2020-10-14 08:55:00|4926|4924|4923|4921|4926|4924|4920|4918|11929
1602666000000|2020-10-14 09:00:00|4922|4922|4908|4906|4924|4922|4904|4903|59261
1602666300000|2020-10-14 09:05:00|4907|4907|4913|4911|4913|4911|4902|4900|51836
1602666600000|2020-10-14 09:10:00|4914|4912|4924|4922|4924|4922|4914|4912|48294
1602666900000|2020-10-14 09:15:00|4923|4923|4931|4929|4932|4929|4923|4921|19162
1602667200000|2020-10-14 09:20:00|4930|4928|4927|4926|4930|4928|4925|4924|25691
1602667500000|2020-10-14 09:25:00|4928|4925|4928|4926|4928|4926|4923|4921|26508
1602667800000|2020-10-14 09:30:00|4927|4927|4931|4930|4933|4931|4927|4926|38437
1602668100000|2020-10-14 09:35:00|4930|4929|4934|4933|4934|4933|4927|4925|7826
1602668400000|2020-10-14 09:40:00|4935|4934|4944|4942|4944|4943|4935|4934|26231
1602668700000|2020-10-14 09:45:00|4943|4941|4943|4942|4944|4943|4941|4940|16618
1602669000000|2020-10-14 09:50:00|4944|4941|4942|4940|4944|4941|4939|4938|25600
1602669300000|2020-10-14 09:55:00|4941|4939|4941|4940|4942|4941|4935|4934|68937
1602669600000|2020-10-14 10:00:00|4940|4939|4935|4933|4940|4939|4931|4928|31162
1602669900000|2020-10-14 10:05:00|4934|4932|4924|4923|4938|4937|4924|4922|35184
1602670200000|2020-10-14 10:10:00|4925|4922|4921|4919|4925|4924|4920|4918|13339
1602670500000|2020-10-14 10:15:00|4920|4918|4921|4919|4924|4923|4918|4917|13409
1602670800000|2020-10-14 10:20:00|4920|4920|4919|4917|4921|4920|4917|4916|16109
1602671100000|2020-10-14 10:25:00|4918|4916|4919|4917|4921|4919|4916|4914|25267
1602671400000|2020-10-14 10:30:00|4920|4916|4921|4919|4921|4920|4917|4916|17036
1602671700000|2020-10-14 10:35:00|4922|4920|4924|4923|4924|4923|4921|4920|21945
1602672000000|2020-10-14 10:40:00|4923|4922|4922|4921|4924|4923|4918|4916|16317
1602672300000|2020-10-14 10:45:00|4921|4920|4920|4919|4922|4921|4916|4915|17482
1602672600000|2020-10-14 10:50:00|4921|4920|4921|4920|4922|4921|4917|4915|53493
1602672900000|2020-10-14 10:55:00|4922|4921|4923|4922|4923|4922|4920|4919|21117
1602673200000|2020-10-14 11:00:00|4922|4921|4920|4919|4923|4922|4919|4918|23769
1602673500000|2020-10-14 11:05:00|4921|4920|4927|4925|4928|4927|4920|4919|32129
1602673800000|2020-10-14 11:10:00|4928|4926|4925|4923|4929|4928|4924|4923|19482
1602674100000|2020-10-14 11:15:00|4924|4924|4920|4919|4925|4924|4917|4915|29408
1602674400000|2020-10-14 11:20:00|4919|4918|4909|4908|4919|4918|4909|4907|15772
1602674700000|2020-10-14 11:25:00|4910|4909|4908|4907|4914|4913|4908|4907|15519
1602675000000|2020-10-14 11:30:00|4909|4906|4904|4902|4909|4907|4903|4902|8388
1602675300000|2020-10-14 11:35:00|4905|4903|4903|4902|4907|4906|4903|4902|12169
1602675600000|2020-10-14 11:40:00|4904|4903|4901|4900|4907|4906|4900|4898|18763
1602675900000|2020-10-14 11:45:00|4902|4901|4903|4902|4905|4904|4900|4899|7986
1602676200000|2020-10-14 11:50:00|4904|4903|4902|4901|4904|4903|4900|4899|37670
1602676500000|2020-10-14 11:55:00|4903|4902|4908|4907|4909|4908|4903|4902|35926
1602676800000|2020-10-14 12:00:00|4909|4906|4903|4902|4910|4908|4902|4900|20464
1602677100000|2020-10-14 12:05:00|4904|4903|4899|4898|4904|4903|4898|4897|6234
1602677400000|2020-10-14 12:10:00|4898|4897|4886|4885|4898|4897|4886|4885|16001
1602677700000|2020-10-14 12:15:00|4885|4884|4887|4886|4889|4888|4884|4883|37609
1602678000000|2020-10-14 12:20:00|4886|4885|4877|4876|4886|4885|4876|4875|17055
1602678300000|2020-10-14 12:25:00|4878|4877|4871|4870|4880|4879|4869|4868|10671
1602678600000|2020-10-14 12:30:00|4872|4871|4860|4859|4872|4871|4860|4858|31191
1602678900000|2020-10-14 12:35:00|4861|4860|4861|4860|4864|4863|4859|4858|13657
1602679200000|2020-10-14 12:40:00|4862|4861|4857|4856|4862|4861|4855|4854|6763
1602679500000|2020-10-14 12:45:00|4856|4855|4855|4854|4857|4856|4853|4852|11993
1602679800000|2020-10-14 12:50:00|4854|4853|4864|4863|4865|4863|4854|4853|35769
1602680100000|2020-10-14 12:55:00|4865|4864|4867|4866|4867|4866|4864|4863|6727
1602680400000|2020-10-14 13:00:00|4868|4867|4861|4860|4868|4867|4860|4859|26218
1602680700000|2020-10-14 13:05:00|4862|4861|4871|4870|4873|4872|4862|4861|10885
1602681000000|2020-10-14 13:10:00|4872|4871|4872|4870|4875|4874|4868|4867|16166
1602681300000|2020-10-14 13:15:00|4871|4869|4875|4874|4876|4875|4867|4866|8213
1602681600000|2020-10-14 13:20:00|4874|4873|4870|4869|4874|4873|4866|4864|20662
1602681900000|2020-10-14 13:25:00|4869|4868|4865|4864|4870|4869|4863|4862|13090
1602682200000|2020-10-14 13:30:00|4864|4863|4862|4860|4869|4868|4858|4856|35127
1602682500000|2020-10-14 13:35:00|4861|4861|4858|4857|4862|4861|4856|4855|24359
1602682800000|2020-10-14 13:40:00|4859|4858|4865|4864|4869|4868|4856|4855|89080
1602683100000|2020-10-14 13:45:00|4866|4865|4869|4868|4870|4868|4861|4860|25539
1602683400000|2020-10-14 13:50:00|4870|4869|4877|4876|4883|4881|4869|4868|58298
1602683700000|2020-10-14 13:55:00|4876|4875|4880|4879|4881|4880|4875|4874|47156
1602684000000|2020-10-14 14:00:00|4879|4878|4874|4873|4881|4880|4874|4873|41785
1602684300000|2020-10-14 14:05:00|4873|4872|4876|4875|4877|4875|4870|4869|44241
1602684600000|2020-10-14 14:10:00|4875|4874|4879|4878|4880|4878|4870|4869|29513
1602684900000|2020-10-14 14:15:00|4880|4877|4878|4877|4881|4879|4875|4874|24446
1602685200000|2020-10-14 14:20:00|4879|4878|4874|4872|4880|4879|4871|4870|26680
1602685500000|2020-10-14 14:25:00|4873|4871|4875|4874|4875|4874|4869|4868|12174
1602685800000|2020-10-14 14:30:00|4876|4875|4869|4867|4876|4875|4866|4864|16697
1602686100000|2020-10-14 14:35:00|4868|4868|4868|4867|4875|4874|4868|4867|16754
1602686400000|2020-10-14 14:40:00|4869|4868|4874|4872|4874|4872|4866|4865|19159
1602686700000|2020-10-14 14:45:00|4873|4873|4885|4884|4886|4885|4873|4872|57479
1602687000000|2020-10-14 14:50:00|4884|4883|4887|4886|4892|4891|4883|4882|53823
1602687300000|2020-10-14 14:55:00|4888|4887|4884|4882|4891|4890|4883|4882|53755
1602687600000|2020-10-14 15:00:00|4883|4883|4887|4886|4889|4888|4879|4878|30926
1602687900000|2020-10-14 15:05:00|4888|4887|4896|4895|4896|4895|4885|4884|63881
1602688200000|2020-10-14 15:10:00|4895|4894|4894|4893|4897|4896|4891|4890|44170
1602688500000|2020-10-14 15:15:00|4895|4894|4889|4888|4896|4894|4885|4884|85717
1602688800000|2020-10-14 15:20:00|4890|4889|4888|4887|4891|4890|4884|4883|34518
1602689100000|2020-10-14 15:25:00|4887|4886|4893|4890|4893|4891|4886|4885|49836
1602745200000|2020-10-15 07:00:00|4882|4871|4842|4839|4882|4873|4828|4825|51699
1602745500000|2020-10-15 07:05:00|4841|4840|4855|4852|4860|4858|4837|4834|42106
1602745800000|2020-10-15 07:10:00|4854|4851|4857|4855|4862|4861|4839|4838|49609
1602746100000|2020-10-15 07:15:00|4856|4854|4840|4838|4856|4854|4836|4834|75191
1602746400000|2020-10-15 07:20:00|4841|4839|4845|4843|4849|4847|4840|4839|32132
1602746700000|2020-10-15 07:25:00|4844|4842|4841|4839|4854|4852|4835|4833|42227
1602747000000|2020-10-15 07:30:00|4840|4838|4841|4838|4842|4840|4834|4833|10394
1602747300000|2020-10-15 07:35:00|4840|4837|4841|4838|4849|4847|4839|4836|11671
1602747600000|2020-10-15 07:40:00|4840|4837|4843|4841|4844|4841|4833|4832|11136
1602747900000|2020-10-15 07:45:00|4842|4840|4834|4832|4843|4842|4833|4831|14436
1602748200000|2020-10-15 07:50:00|4835|4833|4828|4826|4835|4834|4827|4825|23739
1602748500000|2020-10-15 07:55:00|4829|4827|4830|4828|4833|4832|4826|4824|17720
1602748800000|2020-10-15 08:00:00|4829|4829|4813|4811|4831|4830|4811|4809|60166
1602749100000|2020-10-15 08:05:00|4814|4812|4820|4818|4820|4819|4812|4810|18019
1602749400000|2020-10-15 08:10:00|4821|4819|4830|4828|4833|4832|4821|4819|19819
1602749700000|2020-10-15 08:15:00|4829|4827|4817|4815|4829|4827|4816|4815|15100
1602750000000|2020-10-15 08:20:00|4816|4814|4822|4820|4823|4821|4815|4814|13281
1602750300000|2020-10-15 08:25:00|4821|4819|4823|4821|4828|4826|4819|4817|14503
1602750600000|2020-10-15 08:30:00|4824|4822|4817|4815|4825|4823|4814|4813|25933
1602750900000|2020-10-15 08:35:00|4816|4816|4815|4812|4820|4818|4811|4809|18653
1602751200000|2020-10-15 08:40:00|4816|4813|4810|4808|4817|4815|4807|4805|19773
1602751500000|2020-10-15 08:45:00|4809|4807|4820|4818|4820|4819|4807|4806|47230
1602751800000|2020-10-15 08:50:00|4819|4819|4805|4804|4820|4819|4805|4804|41279
1602752100000|2020-10-15 08:55:00|4806|4805|4809|4807|4809|4807|4801|4798|40655
1602752400000|2020-10-15 09:00:00|4808|4808|4814|4813|4815|4813|4805|4803|10875
1602752700000|2020-10-15 09:05:00|4813|4812|4818|4815|4822|4820|4812|4811|15118
1602753000000|2020-10-15 09:10:00|4817|4816|4824|4822|4827|4826|4817|4815|18512
1602753300000|2020-10-15 09:15:00|4823|4821|4815|4813|4823|4822|4814|4812|47951
1602753600000|2020-10-15 09:20:00|4814|4812|4815|4813|4818|4817|4809|4806|17028
1602753900000|2020-10-15 09:25:00|4814|4814|4820|4818|4824|4822|4814|4813|9190
1602754200000|2020-10-15 09:30:00|4819|4817|4822|4820|4824|4822|4818|4815|6279
1602754500000|2020-10-15 09:35:00|4821|4819|4816|4814|4821|4819|4814|4813|6702
1602754800000|2020-10-15 09:40:00|4815|4813|4811|4810|4815|4813|4811|4809|154918
1602755100000|2020-10-15 09:45:00|4812|4809|4826|4824|4826|4824|4808|4807|10565
1602755400000|2020-10-15 09:50:00|4827|4825|4820|4818|4828|4827|4814|4813|21945
1602755700000|2020-10-15 09:55:00|4819|4817|4816|4814|4819|4817|4812|4811|8481
1602756000000|2020-10-15 10:00:00|4817|4815|4816|4814|4823|4820|4815|4814|13092
1602756300000|2020-10-15 10:05:00|4817|4815|4812|4810|4820|4818|4812|4810|4805
1602756600000|2020-10-15 10:10:00|4813|4811|4813|4811|4817|4815|4812|4810|5290
1602756900000|2020-10-15 10:15:00|4812|4810|4819|4817|4819|4817|4809|4807|6712
1602757200000|2020-10-15 10:20:00|4818|4818|4819|4817|4819|4818|4814|4813|11428
1602757500000|2020-10-15 10:25:00|4820|4818|4820|4818|4820|4818|4813|4812|7561
1602757800000|2020-10-15 10:30:00|4819|4817|4815|4814|4819|4817|4812|4811|4342
1602758100000|2020-10-15 10:35:00|4816|4815|4820|4818|4821|4819|4816|4814|6239
1602758400000|2020-10-15 10:40:00|4819|4817|4820|4817|4820|4818|4816|4814|3968
1602758700000|2020-10-15 10:45:00|4819|4818|4824|4822|4824|4822|4818|4816|5599
1602759000000|2020-10-15 10:50:00|4825|4823|4825|4823|4828|4826|4821|4819|7420
1602759300000|2020-10-15 10:55:00|4826|4824|4826|4824|4828|4827|4824|4823|10711
1602759600000|2020-10-15 11:00:00|4827|4825|4822|4820|4827|4825|4820|4819|10553
1602759900000|2020-10-15 11:05:00|4821|4819|4827|4825|4828|4825|4819|4818|10834
1602760200000|2020-10-15 11:10:00|4826|4826|4831|4830|4832|4830|4826|4826|15711
1602760500000|2020-10-15 11:15:00|4832|4831|4837|4835|4837|4836|4831|4829|9805
1602760800000|2020-10-15 11:20:00|4836|4834|4834|4833|4837|4836|4834|4833|6051
1602761100000|2020-10-15 11:25:00|4833|4832|4833|4832|4835|4834|4832|4831|11406
1602761400000|2020-10-15 11:30:00|4832|4831|4835|4834|4835|4834|4831|4830|52735
1602761700000|2020-10-15 11:35:00|4836|4835|4836|4834|4836|4835|4830|4829|21971
1602762000000|2020-10-15 11:40:00|4837|4835|4826|4825|4839|4837|4825|4824|20611
1602762300000|2020-10-15 11:45:00|4827|4824|4828|4826|4828|4826|4824|4823|10076
1602762600000|2020-10-15 11:50:00|4829|4827|4820|4818|4830|4828|4819|4818|21281
1602762900000|2020-10-15 11:55:00|4819|4817|4824|4822|4824|4822|4817|4816|50260
1602763200000|2020-10-15 12:00:00|4823|4823|4828|4826|4828|4826|4821|4819|12967
1602763500000|2020-10-15 12:05:00|4827|4827|4824|4823|4828|4827|4823|4822|10924
1602763800000|2020-10-15 12:10:00|4825|4824|4826|4824|4828|4827|4823|4821|9835
1602764100000|2020-10-15 12:15:00|4825|4823|4824|4823|4825|4824|4821|4820|11498
1602764400000|2020-10-15 12:20:00|4823|4822|4822|4821|4824|4823|4822|4821|7407
1602764700000|2020-10-15 12:25:00|4821|4820|4824|4822|4824|4823|4819|4818|12120
1602765000000|2020-10-15 12:30:00|4823|4821|4816|4814|4823|4822|4816|4814|16877
1602765300000|2020-10-15 12:35:00|4815|4815|4819|4818|4822|4820|4815|4813|13717
1602765600000|2020-10-15 12:40:00|4820|4819|4820|4819|4820|4819|4815|4814|12901
1602765900000|2020-10-15 12:45:00|4819|4818|4814|4813|4821|4820|4814|4813|17211
1602766200000|2020-10-15 12:50:00|4815|4814|4813|4812|4815|4814|4810|4809|21424
1602766500000|2020-10-15 12:55:00|4814|4813|4812|4811|4815|4814|4810|4809|16139
1602766800000|2020-10-15 13:00:00|4811|4810|4816|4815|4817|4816|4810|4809|9682
1602767100000|2020-10-15 13:05:00|4817|4816|4814|4813|4817|4816|4810|4809|13020
1602767400000|2020-10-15 13:10:00|4813|4812|4817|4816|4818|4816|4811|4809|14656
1602767700000|2020-10-15 13:15:00|4818|4817|4821|4820|4822|4821|4817|4816|9729
1602768000000|2020-10-15 13:20:00|4822|4821|4824|4823|4825|4823|4819|4818|13992
1602768300000|2020-10-15 13:25:00|4823|4822|4823|4822|4826|4825|4822|4821|66757
1602768600000|2020-10-15 13:30:00|4824|4823|4828|4827|4832|4830|4823|4822|89245
1602768900000|2020-10-15 13:35:00|4829|4828|4820|4819|4832|4831|4820|4819|68437
1602769200000|2020-10-15 13:40:00|4819|4818|4828|4827|4831|4830|4817|4816|39004
1602769500000|2020-10-15 13:45:00|4829|4828|4827|4826|4831|4830|4824|4823|49520
1602769800000|2020-10-15 13:50:00|4826|4825|4829|4827|4831|4830|4824|4822|52033
1602770100000|2020-10-15 13:55:00|4828|4828|4831|4830|4833|4832|4826|4825|131308
1602770400000|2020-10-15 14:00:00|4830|4829|4829|4827|4834|4833|4826|4825|36940
1602770700000|2020-10-15 14:05:00|4828|4828|4836|4834|4838|4836|4825|4823|71324
1602771000000|2020-10-15 14:10:00|4835|4835|4833|4832|4838|4837|4831|4830|23290
1602771300000|2020-10-15 14:15:00|4832|4831|4834|4832|4836|4834|4831|4829|35419
1602771600000|2020-10-15 14:20:00|4835|4833|4833|4832|4837|4836|4830|4829|45924
1602771900000|2020-10-15 14:25:00|4832|4831|4831|4830|4833|4832|4826|4825|37329
1602772200000|2020-10-15 14:30:00|4832|4831|4824|4823|4832|4831|4823|4822|26702
1602772500000|2020-10-15 14:35:00|4825|4824|4821|4820|4825|4824|4820|4818|28416
1602772800000|2020-10-15 14:40:00|4822|4821|4825|4824|4827|4826|4820|4819|34341
1602773100000|2020-10-15 14:45:00|4824|4823|4827|4826|4828|4827|4822|4821|74552
1602773400000|2020-10-15 14:50:00|4828|4827|4825|4824|4828|4827|4824|4822|19893
1602773700000|2020-10-15 14:55:00|4824|4823|4829|4827|4829|4828|4824|4823|24722
1602774000000|2020-10-15 15:00:00|4828|4828|4826|4825|4829|4828|4823|4822|29291
1602774300000|2020-10-15 15:05:00|4827|4826|4832|4831|4833|4832|4827|4826|28728
1602774600000|2020-10-15 15:10:00|4831|4830|4827|4826|4833|4831|4827|4826|26974
1602774900000|2020-10-15 15:15:00|4826|4825|4827|4826|4828|4827|4825|4824|46041
1602775200000|2020-10-15 15:20:00|4826|4825|4828|4827|4829|4828|4826|4825|47951
1602775500000|2020-10-15 15:25:00|4829|4828|4821|4820|4829|4828|4818|4816|32797
1602831600000|2020-10-16 07:00:00|4840|4828|4832|4829|4854|4849|4831|4828|32461
1602831900000|2020-10-16 07:05:00|4833|4830|4846|4844|4846|4844|4833|4830|34173
1602832200000|2020-10-16 07:10:00|4847|4845|4850|4847|4853|4851|4843|4841|37060
1602832500000|2020-10-16 07:15:00|4851|4848|4851|4850|4855|4852|4845|4843|43202
1602832800000|2020-10-16 07:20:00|4852|4851|4850|4848|4859|4857|4847|4846|28039
1602833100000|2020-10-16 07:25:00|4851|4849|4866|4864|4867|4865|4850|4848|22496
1602833400000|2020-10-16 07:30:00|4867|4865|4855|4853|4873|4871|4855|4853|90819
1602833700000|2020-10-16 07:35:00|4854|4852|4866|4864|4866|4865|4853|4852|20479
1602834000000|2020-10-16 07:40:00|4867|4865|4861|4859|4867|4865|4859|4857|18182
1602834300000|2020-10-16 07:45:00|4860|4860|4861|4859|4861|4860|4852|4851|15022
1602834600000|2020-10-16 07:50:00|4862|4860|4851|4848|4865|4864|4849|4848|9510
1602834900000|2020-10-16 07:55:00|4850|4847|4853|4850|4853|4851|4845|4844|29057
1602835200000|2020-10-16 08:00:00|4852|4851|4851|4848|4855|4854|4848|4847|20262
1602835500000|2020-10-16 08:05:00|4852|4849|4849|4846|4858|4856|4847|4846|22896
1602835800000|2020-10-16 08:10:00|4848|4847|4848|4846|4850|4848|4844|4843|14349
1602836100000|2020-10-16 08:15:00|4849|4847|4849|4847|4852|4849|4846|4845|17051
1602836400000|2020-10-16 08:20:00|4848|4846|4850|4849|4853|4851|4846|4845|7782
1602836700000|2020-10-16 08:25:00|4849|4848|4849|4848|4852|4850|4848|4847|12665
1602837000000|2020-10-16 08:30:00|4848|4847|4847|4846|4850|4849|4847|4845|65050
1602837300000|2020-10-16 08:35:00|4848|4845|4849|4847|4850|4848|4845|4844|12182
1602837600000|2020-10-16 08:40:00|4848|4848|4847|4846|4850|4849|4846|4845|6810
1602837900000|2020-10-16 08:45:00|4848|4845|4854|4853|4855|4853|4846|4845|9714
1602838200000|2020-10-16 08:50:00|4855|4854|4856|4854|4858|4856|4854|4853|8733
1602838500000|2020-10-16 08:55:00|4857|4855|4858|4856|4861|4859|4855|4854|8917
1602838800000|2020-10-16 09:00:00|4857|4855|4855|4853|4858|4856|4854|4852|3608
1602839100000|2020-10-16 09:05:00|4856|4854|4853|4851|4857|4855|4852|4851|8060
1602839700000|2020-10-16 09:15:00|4854|4853|4858|4856|4858|4856|4851|4850|8661
1602840000000|2020-10-16 09:20:00|4859|4855|4852|4850|4859|4856|4851|4849|9385
1602840300000|2020-10-16 09:25:00|4851|4851|4847|4846|4855|4854|4847|4846|12422
1602840600000|2020-10-16 09:30:00|4848|4847|4847|4845|4850|4848|4845|4844|5019
1602840900000|2020-10-16 09:35:00|4846|4844|4845|4843|4848|4847|4843|4842|9730
1602841200000|2020-10-16 09:40:00|4844|4842|4846|4844|4846|4845|4844|4842|5946
1602841500000|2020-10-16 09:45:00|4847|4845|4846|4844|4848|4847|4843|4842|22103
1602841800000|2020-10-16 09:50:00|4845|4845|4853|4851|4853|4851|4845|4844|11019
1602842100000|2020-10-16 09:55:00|4852|4850|4855|4853|4856|4855|4851|4850|24089
1602842400000|2020-10-16 10:00:00|4854|4852|4858|4856|4859|4857|4852|4851|5787
1602842700000|2020-10-16 10:05:00|4859|4857|4861|4860|4862|4861|4856|4854|7107
1602843000000|2020-10-16 10:10:00|4862|4861|4861|4860|4867|4866|4861|4859|9311
1602843300000|2020-10-16 10:15:00|4862|4861|4868|4866|4869|4868|4862|4860|7619
1602843600000|2020-10-16 10:20:00|4867|4865|4870|4869|4871|4870|4867|4865|8202
1602843900000|2020-10-16 10:25:00|4871|4868|4866|4865|4872|4870|4865|4863|20052
1602844200000|2020-10-16 10:30:00|4867|4864|4864|4862|4867|4865|4861|4860|18430
1602844500000|2020-10-16 10:35:00|4865|4863|4861|4858|4865|4864|4859|4857|16662
1602844800000|2020-10-16 10:40:00|4860|4859|4861|4859|4864|4863|4860|4858|8820
1602845100000|2020-10-16 10:45:00|4860|4858|4856|4854|4861|4859|4856|4854|23409
1602845400000|2020-10-16 10:50:00|4855|4855|4869|4867|4873|4871|4854|4853|143256
1602845700000|2020-10-16 10:55:00|4870|4868|4880|4878|4883|4880|4870|4868|28847
1602846000000|2020-10-16 11:00:00|4879|4877|4868|4866|4883|4881|4867|4865|19601
1602846300000|2020-10-16 11:05:00|4869|4867|4874|4872|4874|4872|4866|4865|24810
1602846600000|2020-10-16 11:10:00|4875|4873|4879|4877|4881|4879|4872|4870|8927
1602846900000|2020-10-16 11:15:00|4880|4878|4874|4872|4884|4882|4872|4871|43556
1602847200000|2020-10-16 11:20:00|4873|4871|4869|4867|4874|4873|4866|4865|17052
1602847500000|2020-10-16 11:25:00|4870|4868|4873|4871|4873|4872|4870|4868|9799
1602847800000|2020-10-16 11:30:00|4874|4872|4874|4872|4876|4875|4873|4871|12820
1602848100000|2020-10-16 11:35:00|4873|4873|4877|4875|4878|4877|4873|4873|8147
1602848400000|2020-10-16 11:40:00|4878|4876|4878|4877|4880|4879|4875|4874|23395
1602848700000|2020-10-16 11:45:00|4877|4876|4875|4874|4878|4877|4872|4871|20837
1602849000000|2020-10-16 11:50:00|4876|4875|4869|4868|4876|4875|4869|4868|15028
1602849300000|2020-10-16 11:55:00|4870|4869|4870|4869|4873|4872|4869|4868|10963
1602849600000|2020-10-16 12:00:00|4871|4870|4874|4873|4874|4873|4867|4866|20416
1602849900000|2020-10-16 12:05:00|4875|4874|4873|4872|4877|4875|4873|4872|129729
1602850200000|2020-10-16 12:10:00|4874|4871|4873|4872|4877|4876|4871|4870|45454
1602850500000|2020-10-16 12:15:00|4874|4873|4867|4865|4875|4874|4863|4862|18953
1602850800000|2020-10-16 12:20:00|4866|4866|4867|4865|4868|4867|4864|4862|9048
1602851100000|2020-10-16 12:25:00|4866|4866|4865|4864|4867|4866|4863|4862|7795
1602851400000|2020-10-16 12:30:00|4866|4865|4868|4866|4870|4868|4866|4864|7342
1602851700000|2020-10-16 12:35:00|4869|4867|4867|4866|4870|4868|4866|4864|6921
1602852000000|2020-10-16 12:40:00|4868|4867|4867|4866|4870|4869|4866|4865|10041
1602852300000|2020-10-16 12:45:00|4868|4867|4868|4866|4872|4871|4867|4866|5889
1602852600000|2020-10-16 12:50:00|4869|4867|4868|4867|4870|4869|4867|4866|4436
1602852900000|2020-10-16 12:55:00|4867|4866|4861|4860|4868|4867|4861|4860|7093
1602853200000|2020-10-16 13:00:00|4862|4861|4873|4872|4874|4872|4862|4861|8621
1602853500000|2020-10-16 13:05:00|4872|4871|4872|4871|4876|4875|4868|4867|19891
1602853800000|2020-10-16 13:10:00|4873|4870|4872|4871|4877|4875|4871|4869|11484
1602854100000|2020-10-16 13:15:00|4871|4870|4872|4871|4873|4872|4869|4867|18173
1602854400000|2020-10-16 13:20:00|4871|4870|4868|4866|4871|4871|4867|4866|4866
1602854700000|2020-10-16 13:25:00|4869|4867|4869|4868|4871|4870|4869|4866|8185
1602855000000|2020-10-16 13:30:00|4868|4867|4865|4864|4869|4868|4859|4858|49275
1602855300000|2020-10-16 13:35:00|4864|4863|4863|4861|4866|4865|4862|4861|22589
1602855600000|2020-10-16 13:40:00|4862|4862|4861|4860|4866|4864|4861|4860|22273
1602855900000|2020-10-16 13:45:00|4862|4861|4865|4864|4867|4866|4862|4860|32399
1602856200000|2020-10-16 13:50:00|4866|4865|4864|4862|4867|4866|4862|4861|45774
1602856500000|2020-10-16 13:55:00|4865|4863|4865|4864|4869|4868|4864|4862|58340
1602856800000|2020-10-16 14:00:00|4866|4865|4865|4864|4867|4865|4863|4861|36588
1602857100000|2020-10-16 14:05:00|4866|4863|4871|4870|4873|4872|4864|4863|22287
1602857400000|2020-10-16 14:10:00|4872|4871|4865|4863|4872|4871|4864|4863|30462
1602857700000|2020-10-16 14:15:00|4866|4864|4864|4863|4867|4866|4861|4860|24794
1602858000000|2020-10-16 14:20:00|4865|4864|4862|4861|4868|4867|4858|4857|49091
1602858300000|2020-10-16 14:25:00|4861|4860|4859|4858|4866|4865|4856|4854|46031
1602858600000|2020-10-16 14:30:00|4858|4857|4861|4860|4862|4860|4855|4854|47755
1602858900000|2020-10-16 14:35:00|4860|4859|4861|4860|4864|4862|4860|4858|21460
1602859200000|2020-10-16 14:40:00|4860|4859|4858|4856|4862|4860|4857|4856|15320
1602859500000|2020-10-16 14:45:00|4859|4857|4860|4859|4864|4863|4858|4857|20134
1602859800000|2020-10-16 14:50:00|4861|4860|4861|4859|4864|4863|4860|4859|25481
1602860100000|2020-10-16 14:55:00|4860|4860|4855|4854|4863|4862|4854|4853|41464
1602860400000|2020-10-16 15:00:00|4856|4855|4847|4846|4856|4855|4847|4845|43222
1602860700000|2020-10-16 15:05:00|4848|4847|4841|4840|4849|4848|4841|4840|34907
1602861000000|2020-10-16 15:10:00|4842|4841|4843|4841|4846|4845|4839|4838|35314
1602861300000|2020-10-16 15:15:00|4842|4840|4856|4855|4856|4855|4842|4840|40680
1602861600000|2020-10-16 15:20:00|4855|4854|4860|4859|4864|4863|4855|4854|179008
1602861900000|2020-10-16 15:25:00|4859|4858|4862|4859|4868|4867|4859|4858|37307
1603090800000|2020-10-19 07:00:00|4883|4866|4894|4890|4902|4899|4874|4863|30208
1603091100000|2020-10-19 07:05:00|4893|4889|4900|4898|4907|4904|4885|4882|39669
1603091400000|2020-10-19 07:10:00|4899|4897|4903|4901|4908|4907|4897|4895|26630
1603091700000|2020-10-19 07:15:00|4904|4902|4900|4898|4906|4904|4898|4896|26583
1603092000000|2020-10-19 07:20:00|4899|4897|4892|4890|4903|4902|4891|4890|11707
1603092300000|2020-10-19 07:25:00|4893|4891|4886|4884|4898|4897|4885|4883|18303
1603092600000|2020-10-19 07:30:00|4885|4885|4888|4886|4896|4894|4885|4884|25131
1603092900000|2020-10-19 07:35:00|4889|4887|4885|4883|4891|4890|4885|4883|8903
1603093200000|2020-10-19 07:40:00|4886|4884|4885|4883|4889|4887|4884|4883|5077
1603093500000|2020-10-19 07:45:00|4886|4884|4887|4884|4888|4886|4884|4883|6175
1603093800000|2020-10-19 07:50:00|4886|4885|4887|4885|4893|4890|4886|4885|6947
1603094100000|2020-10-19 07:55:00|4888|4886|4886|4885|4892|4890|4886|4885|4847
1603094400000|2020-10-19 08:00:00|4885|4884|4882|4879|4889|4886|4881|4878|4056
1603094700000|2020-10-19 08:05:00|4881|4878|4880|4879|4882|4880|4878|4876|2384
1603095000000|2020-10-19 08:10:00|4881|4880|4884|4882|4887|4885|4879|4878|9734
1603095300000|2020-10-19 08:15:00|4883|4881|4885|4882|4885|4883|4880|4879|4969
1603095600000|2020-10-19 08:20:00|4886|4883|4889|4887|4890|4888|4886|4883|3871
1603095900000|2020-10-19 08:25:00|4888|4886|4886|4885|4888|4887|4885|4884|5339
1603096200000|2020-10-19 08:30:00|4885|4884|4886|4883|4886|4884|4883|4882|2578
1603096500000|2020-10-19 08:35:00|4887|4884|4888|4886|4892|4890|4887|4884|9880
1603096800000|2020-10-19 08:40:00|4887|4885|4888|4886|4888|4886|4886|4885|2688
1603097100000|2020-10-19 08:45:00|4887|4885|4887|4885|4892|4889|4886|4885|10136
1603097400000|2020-10-19 08:50:00|4886|4886|4882|4880|4886|4886|4882|4880|5097
1603097700000|2020-10-19 08:55:00|4881|4879|4880|4879|4882|4881|4880|4879|2394
1603098000000|2020-10-19 09:00:00|4879|4878|4874|4873|4880|4878|4874|4872|4732
1603098300000|2020-10-19 09:05:00|4875|4874|4878|4876|4878|4876|4875|4874|4295
1603098600000|2020-10-19 09:10:00|4877|4875|4875|4874|4877|4876|4875|4874|3103
1603098900000|2020-10-19 09:15:00|4876|4875|4876|4874|4878|4876|4873|4872|9300
1603099200000|2020-10-19 09:20:00|4877|4875|4876|4874|4881|4879|4874|4873|152400
1603099500000|2020-10-19 09:25:00|4877|4875|4875|4873|4877|4875|4875|4873|2099
1603099800000|2020-10-19 09:30:00|4874|4874|4879|4877|4879|4877|4874|4874|1432
1603100100000|2020-10-19 09:35:00|4878|4876|4874|4872|4879|4876|4873|4872|6591
1603100400000|2020-10-19 09:40:00|4873|4871|4868|4867|4873|4872|4868|4867|15555
1603100700000|2020-10-19 09:45:00|4867|4866|4869|4867|4869|4867|4866|4864|6664
1603101000000|2020-10-19 09:50:00|4868|4868|4869|4867|4869|4868|4864|4863|8210
1603101300000|2020-10-19 09:55:00|4870|4868|4870|4868|4872|4870|4869|4868|3915
1603101600000|2020-10-19 10:00:00|4869|4867|4869|4867|4870|4869|4867|4866|4191
1603101900000|2020-10-19 10:05:00|4868|4866|4866|4864|4870|4869|4865|4864|9111
1603102200000|2020-10-19 10:10:00|4865|4863|4867|4865|4867|4866|4862|4861|7450
1603102500000|2020-10-19 10:15:00|4868|4866|4866|4864|4868|4866|4865|4864|4863
1603102800000|2020-10-19 10:20:00|4867|4865|4865|4864|4867|4866|4865|4864|6909
1603103100000|2020-10-19 10:25:00|4866|4865|4866|4864|4867|4866|4866|4864|1920
1603103400000|2020-10-19 10:30:00|4865|4863|4869|4868|4870|4868|4861|4860|14492
1603103700000|2020-10-19 10:35:00|4870|4867|4872|4870|4872|4870|4870|4867|3642
1603104000000|2020-10-19 10:40:00|4873|4871|4873|4871|4876|4874|4872|4871|4345
1603104300000|2020-10-19 10:45:00|4872|4870|4862|4861|4873|4871|4861|4860|55542
1603104600000|2020-10-19 10:50:00|4861|4860|4864|4863|4866|4864|4855|4853|31475
1603104900000|2020-10-19 10:55:00|4863|4862|4864|4862|4867|4865|4860|4858|10853
1603105200000|2020-10-19 11:00:00|4863|4863|4862|4860|4865|4864|4860|4858|6753
1603105500000|2020-10-19 11:05:00|4861|4859|4862|4860|4866|4864|4859|4858|11127
1603105800000|2020-10-19 11:10:00|4863|4861|4858|4856|4863|4861|4857|4855|4768
1603106100000|2020-10-19 11:15:00|4857|4855|4854|4852|4858|4855|4853|4852|4097
1603106400000|2020-10-19 11:20:00|4855|4853|4859|4857|4859|4857|4854|4853|13381
1603106700000|2020-10-19 11:25:00|4860|4858|4856|4854|4860|4858|4855|4854|16798
1603107000000|2020-10-19 11:30:00|4855|4853|4854|4852|4856|4853|4850|4848|9034
1603107300000|2020-10-19 11:35:00|4855|4853|4855|4853|4857|4854|4852|4851|5549
1603107600000|2020-10-19 11:40:00|4856|4852|4852|4850|4856|4853|4849|4848|6987
1603107900000|2020-10-19 11:45:00|4851|4851|4853|4851|4854|4853|4851|4850|4722
1603108200000|2020-10-19 11:50:00|4852|4852|4849|4847|4856|4855|4846|4845|17296
1603108500000|2020-10-19 11:55:00|4850|4848|4846|4843|4854|4852|4844|4843|27382
1603108800000|2020-10-19 12:00:00|4845|4844|4840|4839|4846|4845|4839|4837|8269
1603109100000|2020-10-19 12:05:00|4841|4840|4842|4841|4843|4842|4834|4832|16754
1603109400000|2020-10-19 12:10:00|4843|4842|4846|4844|4849|4847|4842|4841|5864
1603109700000|2020-10-19 12:15:00|4845|4843|4849|4847|4849|4848|4843|4842|5722
1603110000000|2020-10-19 12:20:00|4850|4848|4857|4855|4857|4856|4850|4848|5779
1603110300000|2020-10-19 12:25:00|4856|4854|4850|4848|4857|4856|4849|4848|13154
1603110600000|2020-10-19 12:30:00|4849|4847|4845|4843|4849|4847|4845|4843|11370
1603110900000|2020-10-19 12:35:00|4846|4844|4844|4842|4847|4846|4844|4842|7216
1603111200000|2020-10-19 12:40:00|4843|4843|4833|4830|4843|4843|4833|4830|15073
1603111500000|2020-10-19 12:45:00|4832|4831|4838|4836|4838|4836|4831|4830|5771
1603111800000|2020-10-19 12:50:00|4837|4835|4842|4840|4843|4842|4837|4835|5471
1603112100000|2020-10-19 12:55:00|4841|4839|4840|4838|4841|4839|4835|4834|10298
1603112400000|2020-10-19 13:00:00|4841|4839|4847|4845|4847|4845|4841|4839|10847
1603112700000|2020-10-19 13:05:00|4846|4844|4845|4843|4848|4847|4844|4843|8499
1603113000000|2020-10-19 13:10:00|4844|4842|4840|4838|4845|4843|4839|4838|7028
1603113300000|2020-10-19 13:15:00|4839|4837|4840|4838|4841|4839|4838|4837|8297
1603113600000|2020-10-19 13:20:00|4839|4837|4836|4834|4839|4838|4836|4834|6911
1603113900000|2020-10-19 13:25:00|4837|4835|4834|4833|4837|4836|4834|4833|12463
1603114200000|2020-10-19 13:30:00|4835|4834|4833|4832|4842|4841|4832|4831|56896
1603114500000|2020-10-19 13:35:00|4834|4833|4827|4825|4835|4833|4823|4822|48810
1603114800000|2020-10-19 13:40:00|4826|4826|4803|4802|4828|4827|4803|4802|62772
1603115100000|2020-10-19 13:45:00|4804|4801|4810|4808|4810|4809|4802|4801|48054
1603115400000|2020-10-19 13:50:00|4811|4809|4819|4818|4819|4818|4810|4809|18466
1603115700000|2020-10-19 13:55:00|4818|4817|4818|4816|4822|4821|4813|4812|19174
1603116000000|2020-10-19 14:00:00|4817|4815|4815|4814|4818|4816|4814|4813|29167
1603116300000|2020-10-19 14:05:00|4814|4813|4817|4816|4824|4822|4814|4813|26540
1603116600000|2020-10-19 14:10:00|4816|4815|4819|4818|4820|4818|4814|4812|22011
1603116900000|2020-10-19 14:15:00|4818|4817|4816|4814|4821|4819|4815|4814|15249
1603117200000|2020-10-19 14:20:00|4815|4813|4811|4809|4817|4815|4811|4809|11693
1603117500000|2020-10-19 14:25:00|4812|4810|4817|4816|4818|4816|4811|4809|19608
1603117800000|2020-10-19 14:30:00|4818|4815|4815|4813|4822|4820|4814|4812|25181
1603118100000|2020-10-19 14:35:00|4814|4812|4813|4811|4816|4815|4811|4810|42869
1603118400000|2020-10-19 14:40:00|4812|4810|4810|4808|4816|4814|4810|4808|33640
1603118700000|2020-10-19 14:45:00|4809|4807|4806|4804|4811|4810|4805|4803|24859
1603119000000|2020-10-19 14:50:00|4805|4805|4799|4797|4811|4809|4798|4797|73049
1603119300000|2020-10-19 14:55:00|4798|4796|4800|4799|4802|4801|4797|4796|46444
1603119600000|2020-10-19 15:00:00|4799|4798|4807|4806|4809|4808|4799|4798|40593
1603119900000|2020-10-19 15:05:00|4806|4805|4805|4804|4808|4807|4804|4803|27321
1603120200000|2020-10-19 15:10:00|4804|4803|4806|4805|4807|4805|4801|4800|29370
1603120500000|2020-10-19 15:15:00|4805|4804|4809|4808|4813|4812|4804|4803|27408
1603120800000|2020-10-19 15:20:00|4808|4807|4799|4798|4809|4808|4797|4796|40600
1603121100000|2020-10-19 15:25:00|4798|4797|4800|4798|4801|4800|4798|4796|26334
1603177200000|2020-10-20 07:00:00|4783|4768|4775|4771|4793|4787|4773|4768|14205
1603177500000|2020-10-20 07:05:00|4774|4770|4798|4795|4803|4800|4772|4768|25348
1603177800000|2020-10-20 07:10:00|4797|4794|4793|4790|4802|4799|4791|4789|12165
1603178100000|2020-10-20 07:15:00|4794|4791|4793|4791|4796|4794|4787|4786|21153
1603178400000|2020-10-20 07:20:00|4794|4790|4786|4784|4794|4792|4784|4782|15231
1603178700000|2020-10-20 07:25:00|4785|4785|4799|4797|4799|4797|4785|4785|19039
1603179000000|2020-10-20 07:30:00|4800|4798|4810|4808|4810|4809|4799|4798|12404
1603179300000|2020-10-20 07:35:00|4811|4809|4814|4811|4819|4818|4809|4808|25995
1603179600000|2020-10-20 07:40:00|4813|4810|4817|4815|4821|4820|4812|4810|9021
1603179900000|2020-10-20 07:45:00|4818|4814|4814|4811|4820|4818|4812|4810|10233
1603180200000|2020-10-20 07:50:00|4815|4812|4812|4810|4816|4814|4809|4808|12781
1603180500000|2020-10-20 07:55:00|4811|4809|4813|4811|4814|4812|4808|4806|10195
1603180800000|2020-10-20 08:00:00|4814|4810|4826|4823|4828|4826|4810|4808|43419
1603181100000|2020-10-20 08:05:00|4825|4822|4823|4821|4825|4823|4819|4818|75788
1603181400000|2020-10-20 08:10:00|4824|4822|4821|4820|4830|4827|4821|4818|19890
1603181700000|2020-10-20 08:15:00|4822|4819|4815|4813|4831|4829|4815|4812|74666
1603182000000|2020-10-20 08:20:00|4817|4814|4821|4819|4821|4819|4817|4814|6091
1603182300000|2020-10-20 08:25:00|4822|4818|4822|4821|4822|4821|4818|4817|7521
1603182600000|2020-10-20 08:30:00|4821|4820|4825|4824|4825|4824|4820|4819|12156
1603182900000|2020-10-20 08:35:00|4824|4823|4821|4819|4825|4824|4818|4817|21261
1603183200000|2020-10-20 08:40:00|4820|4818|4820|4818|4824|4822|4818|4817|23330
1603183500000|2020-10-20 08:45:00|4821|4817|4821|4820|4823|4821|4818|4816|43466
1603183800000|2020-10-20 08:50:00|4822|4819|4820|4818|4823|4821|4818|4817|39065
1603184100000|2020-10-20 08:55:00|4819|4819|4820|4819|4821|4819|4818|4817|25145
1603184400000|2020-10-20 09:00:00|4819|4818|4824|4822|4824|4823|4817|4816|13466
1603184700000|2020-10-20 09:05:00|4823|4823|4818|4816|4823|4823|4816|4815|6350
1603185000000|2020-10-20 09:10:00|4819|4817|4820|4818|4823|4821|4817|4816|18115
1603185300000|2020-10-20 09:15:00|4821|4819|4818|4815|4821|4819|4818|4815|6156
1603185600000|2020-10-20 09:20:00|4817|4816|4814|4813|4817|4816|4813|4812|6385
1603185900000|2020-10-20 09:25:00|4815|4814|4817|4815|4817|4816|4813|4812|10858
1603186200000|2020-10-20 09:30:00|4818|4814|4824|4822|4824|4822|4817|4814|5171
1603186500000|2020-10-20 09:35:00|4823|4821|4813|4811|4823|4821|4813|4811|5682
1603186800000|2020-10-20 09:40:00|4814|4812|4817|4815|4817|4815|4814|4811|3953
1603187100000|2020-10-20 09:45:00|4816|4814|4815|4814|4821|4819|4815|4814|12992
1603187400000|2020-10-20 09:50:00|4816|4813|4816|4814|4816|4815|4814|4813|5503
1603187700000|2020-10-20 09:55:00|4815|4815|4819|4817|4819|4817|4815|4815|5001
1603188000000|2020-10-20 10:00:00|4820|4818|4814|4812|4820|4819|4813|4812|10003
1603188300000|2020-10-20 10:05:00|4812|4811|4811|4810|4814|4812|4809|4808|30991
1603188600000|2020-10-20 10:10:00|4812|4811|4810|4809|4813|4812|4809|4807|36022
1603188900000|2020-10-20 10:15:00|4811|4808|4803|4802|4811|4809|4800|4799|13101
1603189200000|2020-10-20 10:20:00|4804|4803|4808|4806|4809|4807|4803|4803|5699
1603189500000|2020-10-20 10:25:00|4807|4807|4812|4810|4812|4810|4806|4804|3250
1603189800000|2020-10-20 10:30:00|4813|4811|4810|4808|4814|4812|4810|4808|4588
1603190100000|2020-10-20 10:35:00|4809|4807|4811|4809|4811|4810|4808|4806|1390
1603190400000|2020-10-20 10:40:00|4810|4808|4811|4809|4811|4810|4807|4806|1302
1603190700000|2020-10-20 10:45:00|4812|4810|4814|4812|4816|4814|4812|4810|4025
1603191000000|2020-10-20 10:50:00|4815|4813|4819|4817|4819|4817|4814|4812|2941
1603191300000|2020-10-20 10:55:00|4820|4818|4820|4818|4821|4820|4814|4812|14716
1603191600000|2020-10-20 11:00:00|4819|4819|4821|4820|4823|4821|4819|4817|9894
1603191900000|2020-10-20 11:05:00|4820|4819|4826|4824|4827|4826|4818|4817|13859
1603192200000|2020-10-20 11:10:00|4827|4825|4832|4830|4832|4831|4827|4825|18805
1603192500000|2020-10-20 11:15:00|4833|4831|4837|4836|4838|4837|4832|4831|9137
1603192800000|2020-10-20 11:20:00|4838|4837|4843|4841|4843|4842|4836|4835|19477
1603193100000|2020-10-20 11:25:00|4842|4842|4846|4844|4849|4847|4842|4841|10353
1603193400000|2020-10-20 11:30:00|4847|4845|4853|4851|4853|4852|4846|4844|29079
1603193700000|2020-10-20 11:35:00|4852|4852|4851|4850|4854|4852|4851|4850|4747
1603194000000|2020-10-20 11:40:00|4852|4851|4853|4852|4856|4855|4849|4848|8822
1603194300000|2020-10-20 11:45:00|4852|4851|4855|4854|4855|4854|4852|4851|3814
1603194600000|2020-10-20 11:50:00|4854|4853|4862|4861|4862|4861|4854|4852|8518
1603194900000|2020-10-20 11:55:00|4863|4860|4859|4857|4865|4864|4859|4857|11017
1603195200000|2020-10-20 12:00:00|4860|4858|4862|4860|4862|4861|4859|4857|8572
1603195500000|2020-10-20 12:05:00|4861|4861|4859|4857|4861|4861|4859|4857|11043
1603195800000|2020-10-20 12:10:00|4858|4856|4854|4852|4858|4857|4852|4851|17158
1603196100000|2020-10-20 12:15:00|4855|4853|4840|4839|4855|4853|4840|4838|8597
1603196400000|2020-10-20 12:20:00|4839|4838|4838|4836|4840|4838|4836|4835|14225
1603196700000|2020-10-20 12:25:00|4839|4837|4845|4843|4845|4843|4834|4833|18544
1603197000000|2020-10-20 12:30:00|4846|4844|4847|4845|4849|4848|4844|4843|13114
1603197300000|2020-10-20 12:35:00|4846|4844|4849|4847|4851|4849|4844|4841|16662
1603197600000|2020-10-20 12:40:00|4850|4848|4844|4842|4851|4850|4843|4842|9924
1603197900000|2020-10-20 12:45:00|4843|4843|4852|4850|4853|4851|4843|4842|6312
1603198200000|2020-10-20 12:50:00|4853|4851|4849|4848|4854|4853|4849|4848|12741
1603198500000|2020-10-20 12:55:00|4850|4849|4852|4850|4852|4850|4848|4847|5398
1603198800000|2020-10-20 13:00:00|4851|4849|4853|4851|4853|4852|4849|4848|6744
1603199100000|2020-10-20 13:05:00|4852|4850|4856|4854|4857|4856|4852|4850|4904
1603199400000|2020-10-20 13:10:00|4857|4855|4855|4854|4858|4856|4854|4853|9576
1603199700000|2020-10-20 13:15:00|4854|4853|4859|4857|4859|4858|4854|4853|14318
1603200000000|2020-10-20 13:20:00|4858|4856|4852|4851|4858|4857|4852|4851|12353
1603200300000|2020-10-20 13:25:00|4853|4850|4857|4855|4858|4857|4852|4850|16478
1603200600000|2020-10-20 13:30:00|4858|4856|4843|4841|4859|4857|4842|4840|25457
1603200900000|2020-10-20 13:35:00|4844|4842|4844|4842|4844|4843|4838|4836|28405
1603201200000|2020-10-20 13:40:00|4843|4841|4839|4838|4844|4843|4839|4838|14377
1603201500000|2020-10-20 13:45:00|4838|4837|4836|4834|4839|4837|4830|4829|18165
1603201800000|2020-10-20 13:50:00|4835|4835|4828|4826|4836|4835|4827|4825|25221
1603202100000|2020-10-20 13:55:00|4829|4827|4837|4835|4837|4836|4827|4826|20585
1603202400000|2020-10-20 14:00:00|4836|4834|4836|4835|4839|4838|4834|4833|24042
1603202700000|2020-10-20 14:05:00|4837|4834|4832|4831|4837|4835|4831|4830|17312
1603203000000|2020-10-20 14:10:00|4833|4832|4832|4830|4835|4833|4830|4829|18976
1603203300000|2020-10-20 14:15:00|4833|4831|4831|4830|4835|4833|4829|4827|17723
1603203600000|2020-10-20 14:20:00|4830|4829|4835|4834|4836|4834|4830|4829|30965
1603203900000|2020-10-20 14:25:00|4834|4833|4833|4831|4837|4836|4832|4831|12951
1603204200000|2020-10-20 14:30:00|4834|4832|4835|4834|4838|4836|4834|4832|13860
1603204500000|2020-10-20 14:35:00|4834|4833|4838|4836|4839|4837|4833|4832|14830
1603204800000|2020-10-20 14:40:00|4839|4837|4843|4841|4845|4844|4838|4837|36969
1603205100000|2020-10-20 14:45:00|4842|4842|4843|4841|4844|4842|4839|4838|8107
1603205400000|2020-10-20 14:50:00|4844|4842|4845|4843|4849|4847|4843|4842|10884
1603205700000|2020-10-20 14:55:00|4844|4844|4840|4839|4846|4844|4840|4839|7372
1603206000000|2020-10-20 15:00:00|4839|4838|4839|4837|4843|4841|4836|4835|54660
1603206300000|2020-10-20 15:05:00|4838|4836|4833|4832|4838|4836|4832|4831|21627
1603206600000|2020-10-20 15:10:00|4834|4833|4834|4833|4835|4834|4831|4830|20650
1603206900000|2020-10-20 15:15:00|4833|4832|4833|4832|4837|4836|4832|4831|33683
1603207200000|2020-10-20 15:20:00|4832|4831|4828|4827|4833|4832|4828|4827|28884
1603207500000|2020-10-20 15:25:00|4829|4828|4834|4832|4834|4832|4827|4826|29494
1603263600000|2020-10-21 07:00:00|4851|4841|4836|4834|4851|4843|4831|4826|33197
1603263900000|2020-10-21 07:05:00|4835|4833|4838|4836|4853|4851|4834|4833|41340
1603264200000|2020-10-21 07:10:00|4837|4837|4837|4835|4838|4837|4826|4825|42169
1603264500000|2020-10-21 07:15:00|4836|4834|4832|4829|4836|4834|4824|4823|46681
1603264800000|2020-10-21 07:20:00|4831|4828|4826|4825|4832|4831|4826|4825|14016
1603265100000|2020-10-21 07:25:00|4825|4824|4815|4813|4825|4824|4813|4811|11265
1603265400000|2020-10-21 07:30:00|4814|4812|4804|4803|4814|4812|4803|4801|12291
1603265700000|2020-10-21 07:35:00|4805|4802|4800|4798|4808|4806|4798|4796|7165
1603266000000|2020-10-21 07:40:00|4799|4797|4794|4791|4800|4798|4793|4791|8343
1603266300000|2020-10-21 07:45:00|4793|4790|4782|4780|4793|4790|4781|4778|7644
1603266600000|2020-10-21 07:50:00|4781|4779|4780|4778|4781|4780|4775|4773|12128
1603266900000|2020-10-21 07:55:00|4779|4777|4773|4771|4780|4779|4773|4771|14119
1603267200000|2020-10-21 08:00:00|4772|4770|4758|4757|4773|4772|4757|4755|23546
1603267500000|2020-10-21 08:05:00|4759|4758|4749|4748|4760|4758|4748|4747|21274
1603267800000|2020-10-21 08:10:00|4748|4747|4751|4750|4758|4757|4748|4747|21410
1603268100000|2020-10-21 08:15:00|4750|4749|4743|4742|4752|4751|4743|4742|12764
1603268400000|2020-10-21 08:20:00|4744|4741|4742|4740|4746|4744|4734|4732|49907
1603268700000|2020-10-21 08:25:00|4741|4739|4742|4741|4742|4741|4735|4732|23128
1603269000000|2020-10-21 08:30:00|4741|4740|4740|4738|4741|4740|4735|4733|16419
1603269300000|2020-10-21 08:35:00|4739|4737|4735|4733|4739|4738|4734|4732|13037
1603269600000|2020-10-21 08:40:00|4734|4732|4730|4728|4734|4733|4728|4727|11877
1603269900000|2020-10-21 08:45:00|4729|4727|4725|4723|4729|4727|4724|4722|14212
1603270200000|2020-10-21 08:50:00|4724|4724|4731|4729|4731|4729|4724|4723|9630
1603270500000|2020-10-21 08:55:00|4730|4728|4728|4727|4735|4734|4728|4726|34796
1603270800000|2020-10-21 09:00:00|4727|4726|4733|4731|4736|4735|4725|4724|28963
1603271100000|2020-10-21 09:05:00|4732|4730|4738|4737|4738|4737|4732|4730|26078
1603271400000|2020-10-21 09:10:00|4739|4738|4747|4745|4748|4746|4739|4737|11836
1603271700000|2020-10-21 09:15:00|4746|4743|4744|4742|4747|4745|4743|4741|6002
1603272000000|2020-10-21 09:20:00|4743|4741|4754|4752|4755|4754|4742|4740|7038
1603272300000|2020-10-21 09:25:00|4755|4753|4758|4757|4764|4762|4755|4753|5869
1603272600000|2020-10-21 09:30:00|4759|4756|4757|4755|4759|4757|4751|4750|20733
1603272900000|2020-10-21 09:35:00|4756|4756|4754|4752|4760|4757|4753|4751|21294
1603273200000|2020-10-21 09:40:00|4753|4751|4761|4758|4763|4760|4751|4750|16330
1603273500000|2020-10-21 09:45:00|4760|4757|4753|4752|4761|4758|4752|4751|45059
1603273800000|2020-10-21 09:50:00|4754|4753|4756|4754|4756|4755|4752|4750|24368
1603274100000|2020-10-21 09:55:00|4755|4753|4748|4746|4756|4753|4743|4741|22535
1603274400000|2020-10-21 10:00:00|4747|4745|4744|4742|4747|4746|4741|4740|10515
1603274700000|2020-10-21 10:05:00|4743|4741|4743|4741|4745|4744|4741|4740|14646
1603275000000|2020-10-21 10:10:00|4744|4742|4743|4741|4748|4747|4743|4741|6234
1603275300000|2020-10-21 10:15:00|4744|4742|4744|4742|4746|4745|4742|4741|11245
1603275600000|2020-10-21 10:20:00|4745|4743|4755|4753|4755|4754|4745|4742|7175
1603275900000|2020-10-21 10:25:00|4754|4752|4749|4748|4754|4752|4749|4747|8822
1603276200000|2020-10-21 10:30:00|4750|4749|4744|4743|4753|4752|4744|4742|3646
1603276500000|2020-10-21 10:35:00|4745|4744|4748|4746|4750|4747|4745|4744|3666
1603276800000|2020-10-21 10:40:00|4747|4745|4743|4741|4747|4745|4741|4740|13691
1603277100000|2020-10-21 10:45:00|4742|4740|4750|4748|4750|4748|4740|4738|9408
1603277400000|2020-10-21 10:50:00|4749|4749|4741|4740|4751|4750|4741|4739|5851
1603277700000|2020-10-21 10:55:00|4740|4739|4736|4734|4741|4740|4736|4734|21127
1603278000000|2020-10-21 11:00:00|4735|4735|4734|4732|4736|4735|4734|4731|5311
1603278300000|2020-10-21 11:05:00|4735|4734|4735|4733|4737|4736|4733|4731|5304
1603278600000|2020-10-21 11:10:00|4736|4735|4733|4731|4736|4735|4732|4731|4271
1603278900000|2020-10-21 11:15:00|4732|4732|4738|4736|4738|4736|4732|4732|5329
1603279200000|2020-10-21 11:20:00|4737|4737|4732|4730|4737|4737|4731|4730|3157
1603279500000|2020-10-21 11:25:00|4733|4731|4730|4728|4733|4731|4729|4727|2542
1603279800000|2020-10-21 11:30:00|4729|4729|4729|4727|4731|4730|4726|4725|4106
1603280100000|2020-10-21 11:35:00|4730|4728|4731|4729|4732|4731|4728|4726|8977
1603280400000|2020-10-21 11:40:00|4732|4731|4726|4724|4735|4734|4725|4724|8717
1603280700000|2020-10-21 11:45:00|4727|4725|4729|4728|4730|4728|4725|4724|5341
1603281000000|2020-10-21 11:50:00|4730|4727|4731|4730|4738|4736|4729|4727|6878
1603281300000|2020-10-21 11:55:00|4732|4729|4726|4724|4734|4733|4725|4723|5718
1603281600000|2020-10-21 12:00:00|4727|4726|4731|4729|4732|4731|4726|4724|9365
1603281900000|2020-10-21 12:05:00|4730|4728|4730|4728|4731|4729|4725|4724|4437
1603282200000|2020-10-21 12:10:00|4729|4727|4728|4727|4729|4727|4724|4723|7015
1603282500000|2020-10-21 12:15:00|4729|4726|4727|4725|4730|4729|4723|4721|14655
1603282800000|2020-10-21 12:20:00|4728|4726|4725|4723|4733|4732|4725|4723|9358
1603283100000|2020-10-21 12:25:00|4724|4722|4727|4725|4728|4727|4723|4722|8174
1603283400000|2020-10-21 12:30:00|4726|4724|4725|4724|4726|4725|4721|4719|6769
1603283700000|2020-10-21 12:35:00|4724|4723|4730|4728|4731|4730|4723|4722|8773
1603284000000|2020-10-21 12:40:00|4729|4729|4730|4728|4731|4730|4726|4724|19482
1603284300000|2020-10-21 12:45:00|4729|4729|4730|4729|4730|4729|4728|4726|10946
1603284600000|2020-10-21 12:50:00|4729|4728|4728|4727|4730|4729|4728|4727|5339
1603284900000|2020-10-21 12:55:00|4727|4726|4723|4721|4729|4728|4723|4721|8756
1603285200000|2020-10-21 13:00:00|4722|4720|4725|4723|4726|4725|4720|4718|12962
1603285500000|2020-10-21 13:05:00|4724|4722|4723|4722|4727|4725|4723|4721|11690
1603285800000|2020-10-21 13:10:00|4724|4723|4725|4724|4727|4725|4722|4721|10496
1603286100000|2020-10-21 13:15:00|4726|4725|4725|4724|4729|4727|4724|4723|10376
1603286400000|2020-10-21 13:20:00|4726|4723|4725|4723|4726|4725|4723|4721|13244
1603286700000|2020-10-21 13:25:00|4724|4724|4726|4725|4728|4726|4724|4723|15868
1603287000000|2020-10-21 13:30:00|4727|4726|4726|4724|4737|4736|4726|4724|50336
1603287300000|2020-10-21 13:35:00|4725|4725|4725|4723|4727|4726|4723|4721|29819
1603287600000|2020-10-21 13:40:00|4726|4724|4738|4737|4740|4739|4723|4722|46327
1603287900000|2020-10-21 13:45:00|4737|4736|4748|4747|4751|4748|4737|4735|61295
1603288200000|2020-10-21 13:50:00|4749|4748|4750|4748|4753|4751|4748|4748|20025
1603288500000|2020-10-21 13:55:00|4749|4747|4746|4745|4754|4753|4744|4742|119749
1603288800000|2020-10-21 14:00:00|4745|4744|4733|4732|4745|4744|4732|4731|23070
1603289100000|2020-10-21 14:05:00|4734|4733|4744|4742|4744|4743|4733|4732|37325
1603289400000|2020-10-21 14:10:00|4743|4743|4737|4736|4744|4743|4736|4735|27522
1603289700000|2020-10-21 14:15:00|4738|4737|4739|4737|4739|4738|4735|4734|42448
1603290000000|2020-10-21 14:20:00|4740|4738|4741|4740|4742|4740|4737|4735|43415
1603290300000|2020-10-21 14:25:00|4740|4739|4734|4733|4741|4740|4733|4732|30428
1603290600000|2020-10-21 14:30:00|4733|4732|4736|4735|4740|4738|4732|4731|29826
1603290900000|2020-10-21 14:35:00|4735|4734|4732|4731|4736|4735|4730|4728|24225
1603291200000|2020-10-21 14:40:00|4731|4730|4735|4734|4735|4734|4731|4730|27925
1603291500000|2020-10-21 14:45:00|4734|4733|4725|4723|4734|4733|4723|4721|32515
1603291800000|2020-10-21 14:50:00|4724|4724|4718|4717|4725|4724|4717|4716|47975
1603292100000|2020-10-21 14:55:00|4719|4716|4711|4710|4721|4720|4711|4710|26056
1603292400000|2020-10-21 15:00:00|4712|4709|4709|4707|4713|4712|4707|4706|46071
1603292700000|2020-10-21 15:05:00|4710|4708|4706|4705|4711|4710|4706|4705|54062
1603293000000|2020-10-21 15:10:00|4705|4704|4701|4700|4706|4705|4700|4699|67190
1603293300000|2020-10-21 15:15:00|4702|4701|4703|4702|4706|4705|4699|4698|61089
1603293600000|2020-10-21 15:20:00|4702|4701|4696|4695|4704|4702|4693|4692|72597
1603293900000|2020-10-21 15:25:00|4695|4694|4699|4697|4700|4699|4692|4691|64346
1603350000000|2020-10-22 07:00:00|4718|4711|4717|4713|4757|4747|4710|4705|115117
1603350300000|2020-10-22 07:05:00|4716|4714|4727|4724|4747|4743|4714|4713|107057
1603350600000|2020-10-22 07:10:00|4725|4723|4715|4714|4727|4724|4696|4693|57873
1603350900000|2020-10-22 07:15:00|4717|4715|4705|4702|4724|4722|4703|4702|51089
1603351200000|2020-10-22 07:20:00|4704|4701|4697|4696|4704|4701|4687|4686|21966
1603351500000|2020-10-22 07:25:00|4698|4695|4693|4690|4700|4698|4688|4685|19140
1603351800000|2020-10-22 07:30:00|4692|4689|4688|4686|4692|4690|4681|4680|18368
1603352100000|2020-10-22 07:35:00|4687|4685|4709|4707|4709|4707|4686|4684|11888
1603352400000|2020-10-22 07:40:00|4710|4708|4712|4710|4712|4710|4702|4700|20193
1603352700000|2020-10-22 07:45:00|4711|4709|4732|4729|4733|4729|4702|4700|39363
1603353000000|2020-10-22 07:50:00|4731|4728|4732|4730|4737|4735|4725|4724|17125
1603353300000|2020-10-22 07:55:00|4731|4731|4738|4736|4741|4740|4731|4728|20326
1603353600000|2020-10-22 08:00:00|4737|4735|4759|4758|4762|4759|4735|4733|26029
1603353900000|2020-10-22 08:05:00|4758|4757|4757|4756|4767|4765|4751|4749|33859
1603354200000|2020-10-22 08:10:00|4758|4757|4763|4761|4763|4761|4750|4749|14251
1603354500000|2020-10-22 08:15:00|4764|4762|4751|4749|4768|4766|4750|4749|42642
1603354800000|2020-10-22 08:20:00|4752|4750|4754|4752|4755|4753|4743|4742|18912
1603355100000|2020-10-22 08:25:00|4753|4751|4762|4760|4763|4760|4751|4750|14227
1603355400000|2020-10-22 08:30:00|4761|4761|4748|4746|4762|4761|4747|4745|20950
1603355700000|2020-10-22 08:35:00|4747|4745|4754|4752|4754|4752|4743|4742|18457
1603356000000|2020-10-22 08:40:00|4753|4751|4749|4747|4754|4751|4745|4744|9989
1603356300000|2020-10-22 08:45:00|4750|4746|4747|4746|4750|4746|4742|4739|26769
1603356600000|2020-10-22 08:50:00|4748|4745|4735|4734|4748|4746|4734|4731|17969
1603356900000|2020-10-22 08:55:00|4736|4735|4728|4727|4741|4740|4727|4726|10265
1603357200000|2020-10-22 09:00:00|4729|4728|4730|4728|4735|4733|4728|4727|8472
1603357500000|2020-10-22 09:05:00|4729|4729|4732|4730|4734|4732|4727|4726|11655
1603357800000|2020-10-22 09:10:00|4731|4729|4717|4715|4732|4730|4717|4715|31510
1603358100000|2020-10-22 09:15:00|4716|4716|4723|4721|4727|4724|4716|4716|7522
1603358400000|2020-10-22 09:20:00|4724|4722|4715|4712|4725|4723|4714|4711|11984
1603358700000|2020-10-22 09:25:00|4716|4713|4729|4727|4730|4729|4712|4711|15605
1603359000000|2020-10-22 09:30:00|4730|4728|4720|4718|4731|4730|4717|4715|9895
1603359300000|2020-10-22 09:35:00|4721|4719|4724|4723|4728|4727|4719|4718|18658
1603359600000|2020-10-22 09:40:00|4725|4722|4723|4722|4728|4726|4723|4721|22555
1603359900000|2020-10-22 09:45:00|4724|4723|4718|4716|4727|4725|4717|4716|11602
1603360200000|2020-10-22 09:50:00|4719|4717|4722|4720|4722|4720|4717|4716|5504
1603360500000|2020-10-22 09:55:00|4721|4719|4717|4715|4723|4719|4716|4715|7725
1603360800000|2020-10-22 10:00:00|4716|4716|4715|4713|4718|4717|4710|4708|7224
1603361100000|2020-10-22 10:05:00|4714|4712|4712|4710|4714|4712|4710|4708|11910
1603361400000|2020-10-22 10:10:00|4710|4709|4714|4713|4714|4713|4707|4706|16849
1603361700000|2020-10-22 10:15:00|4715|4714|4725|4724|4725|4724|4711|4709|9483
1603362000000|2020-10-22 10:20:00|4726|4723|4721|4719|4734|4731|4721|4719|12598
1603362300000|2020-10-22 10:25:00|4722|4718|4720|4718|4723|4721|4715|4714|9024
1603362600000|2020-10-22 10:30:00|4721|4720|4718|4716|4723|4721|4713|4712|5491
1603362900000|2020-10-22 10:35:00|4719|4717|4721|4719|4727|4725|4719|4717|7160
1603363200000|2020-10-22 10:40:00|4722|4720|4725|4724|4728|4726|4719|4717|8347
1603363500000|2020-10-22 10:45:00|4726|4725|4722|4720|4729|4727|4719|4717|13650
1603363800000|2020-10-22 10:50:00|4723|4721|4721|4720|4725|4723|4720|4719|11498
1603364100000|2020-10-22 10:55:00|4722|4721|4729|4728|4730|4728|4716|4715|38094
1603364400000|2020-10-22 11:00:00|4730|4729|4723|4721|4731|4729|4720|4719|6050
1603364700000|2020-10-22 11:05:00|4722|4720|4727|4725|4729|4727|4721|4720|3915
1603365000000|2020-10-22 11:10:00|4728|4726|4728|4726|4730|4728|4726|4724|10795
1603365300000|2020-10-22 11:15:00|4729|4725|4727|4725|4731|4730|4726|4725|10670
1603365600000|2020-10-22 11:20:00|4728|4724|4722|4720|4733|4731|4722|4720|11779
1603365900000|2020-10-22 11:25:00|4721|4719|4724|4722|4724|4723|4718|4717|18904
1603366200000|2020-10-22 11:30:00|4725|4723|4721|4719|4726|4725|4721|4719|10958
1603366500000|2020-10-22 11:35:00|4720|4718|4721|4719|4724|4723|4719|4717|17189
1603366800000|2020-10-22 11:40:00|4722|4720|4719|4718|4723|4722|4719|4718|9163
1603367100000|2020-10-22 11:45:00|4718|4717|4725|4723|4726|4723|4717|4716|5977
1603367400000|2020-10-22 11:50:00|4726|4724|4731|4729|4732|4731|4723|4721|11018
1603367700000|2020-10-22 11:55:00|4732|4730|4727|4725|4732|4730|4720|4719|7982
1603368000000|2020-10-22 12:00:00|4728|4726|4729|4727|4729|4727|4725|4723|4215
1603368300000|2020-10-22 12:05:00|4728|4726|4740|4737|4741|4739|4727|4725|64268
1603368600000|2020-10-22 12:10:00|4739|4736|4732|4730|4742|4740|4732|4730|10748
1603368900000|2020-10-22 12:15:00|4731|4731|4728|4726|4731|4731|4725|4724|6426
1603369200000|2020-10-22 12:20:00|4727|4725|4728|4726|4730|4728|4722|4720|11890
1603369500000|2020-10-22 12:25:00|4727|4725|4728|4726|4731|4729|4726|4724|6313
1603369800000|2020-10-22 12:30:00|4729|4727|4720|4718|4732|4731|4717|4716|13561
1603370100000|2020-10-22 12:35:00|4719|4717|4719|4717|4719|4718|4714|4713|7469
1603370400000|2020-10-22 12:40:00|4720|4718|4726|4725|4726|4725|4717|4715|14222
1603370700000|2020-10-22 12:45:00|4727|4726|4728|4726|4729|4728|4724|4722|14512
1603371000000|2020-10-22 12:50:00|4727|4725|4728|4726|4732|4730|4724|4722|6526
1603371300000|2020-10-22 12:55:00|4729|4725|4730|4729|4730|4729|4724|4722|11531
1603371600000|2020-10-22 13:00:00|4729|4728|4733|4731|4734|4732|4728|4727|6826
1603371900000|2020-10-22 13:05:00|4732|4730|4727|4725|4732|4730|4727|4724|4657
1603372200000|2020-10-22 13:10:00|4726|4724|4727|4725|4728|4726|4724|4722|6056
1603372500000|2020-10-22 13:15:00|4726|4726|4724|4723|4728|4726|4723|4721|13609
1603372800000|2020-10-22 13:20:00|4725|4724|4723|4721|4727|4725|4722|4721|9463
1603373100000|2020-10-22 13:25:00|4724|4722|4725|4724|4729|4727|4724|4722|21168
1603373400000|2020-10-22 13:30:00|4724|4723|4722|4720|4726|4725|4718|4716|72595
1603373700000|2020-10-22 13:35:00|4721|4721|4719|4717|4726|4724|4719|4717|15444
1603374000000|2020-10-22 13:40:00|4720|4718|4725|4723|4726|4725|4716|4715|26017
1603374300000|2020-10-22 13:45:00|4726|4724|4730|4728|4731|4729|4726|4724|34009
1603374600000|2020-10-22 13:50:00|4729|4727|4725|4724|4730|4729|4725|4723|9807
1603374900000|2020-10-22 13:55:00|4724|4723|4720|4718|4725|4723|4718|4717|11114
1603375200000|2020-10-22 14:00:00|4721|4719|4717|4715|4723|4722|4715|4714|14009
1603375500000|2020-10-22 14:05:00|4718|4716|4721|4719|4723|4721|4716|4715|29496
1603375800000|2020-10-22 14:10:00|4722|4720|4722|4720|4724|4723|4718|4717|29125
1603376100000|2020-10-22 14:15:00|4720|4719|4721|4719|4724|4722|4720|4718|15166
1603376400000|2020-10-22 14:20:00|4720|4718|4713|4712|4722|4721|4713|4711|63511
1603376700000|2020-10-22 14:25:00|4714|4713|4717|4715|4718|4717|4712|4710|47671
1603377000000|2020-10-22 14:30:00|4718|4716|4714|4713|4719|4717|4710|4709|29167
1603377300000|2020-10-22 14:35:00|4715|4714|4713|4711|4718|4717|4712|4711|42480
1603377600000|2020-10-22 14:40:00|4712|4710|4709|4708|4714|4713|4708|4707|32586
1603377900000|2020-10-22 14:45:00|4710|4709|4711|4710|4713|4712|4705|4704|47458
1603378200000|2020-10-22 14:50:00|4712|4711|4714|4712|4719|4717|4709|4708|21242
1603378500000|2020-10-22 14:55:00|4713|4713|4707|4706|4716|4714|4707|4706|15855
1603378800000|2020-10-22 15:00:00|4708|4707|4713|4712|4713|4712|4707|4705|17415
1603379100000|2020-10-22 15:05:00|4712|4711|4714|4712|4719|4718|4712|4711|27492
1603379400000|2020-10-22 15:10:00|4713|4713|4715|4714|4719|4718|4713|4712|31701
1603379700000|2020-10-22 15:15:00|4716|4715|4716|4714|4722|4720|4713|4711|43080
1603380000000|2020-10-22 15:20:00|4717|4715|4722|4720|4724|4722|4716|4715|30340
1603380300000|2020-10-22 15:25:00|4721|4719|4716|4712|4721|4720|4713|4712|47440
1603436400000|2020-10-23 07:00:00|4692|4686|4702|4699|4705|4703|4680|4677|86141
1603436700000|2020-10-23 07:05:00|4701|4700|4719|4718|4724|4723|4695|4693|48028
1603437000000|2020-10-23 07:10:00|4718|4717|4699|4697|4719|4718|4697|4696|53327
1603437300000|2020-10-23 07:15:00|4698|4698|4696|4694|4700|4699|4687|4686|20364
1603437600000|2020-10-23 07:20:00|4695|4695|4678|4677|4696|4695|4677|4675|14152
1603437900000|2020-10-23 07:25:00|4679|4678|4678|4675|4683|4682|4674|4672|23468
1603438200000|2020-10-23 07:30:00|4679|4676|4690|4688|4696|4693|4679|4675|61291
1603438500000|2020-10-23 07:35:00|4689|4687|4690|4689|4693|4691|4682|4681|28013
1603438800000|2020-10-23 07:40:00|4691|4690|4699|4697|4699|4697|4691|4689|8113
1603439100000|2020-10-23 07:45:00|4700|4698|4701|4699|4705|4703|4699|4697|9963
1603439400000|2020-10-23 07:50:00|4700|4700|4687|4685|4703|4701|4687|4685|9609
1603439700000|2020-10-23 07:55:00|4686|4684|4687|4686|4691|4689|4683|4681|6733
1603440000000|2020-10-23 08:00:00|4688|4687|4688|4686|4689|4688|4679|4678|15057
1603440300000|2020-10-23 08:05:00|4689|4687|4675|4674|4692|4690|4675|4674|62760
1603440600000|2020-10-23 08:10:00|4674|4673|4678|4676|4681|4679|4673|4670|20842
1603440900000|2020-10-23 08:15:00|4677|4675|4674|4672|4678|4676|4673|4672|12611
1603441200000|2020-10-23 08:20:00|4673|4673|4670|4669|4676|4674|4667|4665|25010
1603441500000|2020-10-23 08:25:00|4671|4670|4671|4670|4674|4671|4668|4667|20244
1603441800000|2020-10-23 08:30:00|4672|4671|4666|4664|4673|4672|4662|4660|22766
1603442100000|2020-10-23 08:35:00|4665|4663|4662|4660|4666|4664|4660|4659|18114
1603442400000|2020-10-23 08:40:00|4663|4661|4667|4665|4667|4666|4662|4661|3779
1603442700000|2020-10-23 08:45:00|4668|4666|4672|4671|4672|4671|4667|4666|3066
1603443000000|2020-10-23 08:50:00|4673|4672|4674|4672|4674|4673|4671|4670|4463
1603443300000|2020-10-23 08:55:00|4673|4671|4676|4673|4676|4674|4670|4668|6864
1603443600000|2020-10-23 09:00:00|4675|4672|4674|4672|4679|4678|4673|4671|7992
1603443900000|2020-10-23 09:05:00|4675|4673|4676|4673|4679|4678|4674|4672|7909
1603444200000|2020-10-23 09:10:00|4677|4674|4677|4674|4677|4675|4672|4671|4535
1603444500000|2020-10-23 09:15:00|4676|4675|4678|4676|4681|4680|4676|4675|4308
1603444800000|2020-10-23 09:20:00|4677|4675|4677|4675|4678|4676|4676|4675|14997
1603445100000|2020-10-23 09:25:00|4678|4676|4678|4676|4678|4677|4675|4674|16930
1603445400000|2020-10-23 09:30:00|4677|4677|4683|4681|4684|4683|4677|4677|18163
1603445700000|2020-10-23 09:35:00|4684|4682|4686|4685|4687|4685|4683|4682|4308
1603446000000|2020-10-23 09:40:00|4685|4684|4685|4683|4686|4684|4683|4682|5210
1603446300000|2020-10-23 09:45:00|4686|4684|4693|4691|4693|4691|4685|4684|5763
1603446600000|2020-10-23 09:50:00|4692|4690|4690|4688|4697|4694|4690|4688|5720
1603446900000|2020-10-23 09:55:00|4691|4689|4690|4688|4692|4691|4690|4688|5492
1603447200000|2020-10-23 10:00:00|4691|4689|4697|4694|4697|4695|4691|4689|8438
1603447500000|2020-10-23 10:05:00|4696|4693|4704|4702|4704|4702|4693|4692|8152
1603447800000|2020-10-23 10:10:00|4705|4703|4708|4706|4712|4710|4704|4703|11538
1603448100000|2020-10-23 10:15:00|4709|4707|4712|4711|4714|4712|4707|4706|4069
1603448400000|2020-10-23 10:20:00|4713|4712|4712|4710|4713|4712|4708|4707|12040
1603448700000|2020-10-23 10:25:00|4711|4709|4702|4701|4711|4710|4701|4700|15721
1603449000000|2020-10-23 10:30:00|4703|4702|4709|4707|4709|4708|4703|4701|9430
1603449300000|2020-10-23 10:35:00|4710|4709|4718|4716|4718|4716|4710|4709|10439
1603449600000|2020-10-23 10:40:00|4717|4717|4718|4717|4721|4719|4717|4716|13614
1603449900000|2020-10-23 10:45:00|4719|4718|4725|4723|4725|4724|4719|4717|9756
1603450200000|2020-10-23 10:50:00|4724|4722|4725|4723|4725|4724|4723|4721|4145
1603450500000|2020-10-23 10:55:00|4726|4724|4724|4722|4727|4726|4722|4721|11939
1603450800000|2020-10-23 11:00:00|4723|4721|4723|4721|4724|4723|4717|4716|10161
1603451100000|2020-10-23 11:05:00|4722|4722|4722|4720|4725|4723|4721|4720|8224
1603451400000|2020-10-23 11:10:00|4723|4721|4722|4720|4725|4724|4720|4719|15638
1603451700000|2020-10-23 11:15:00|4721|4719|4718|4716|4721|4719|4717|4715|8250
1603452000000|2020-10-23 11:20:00|4719|4717|4725|4723|4725|4723|4719|4717|6246
1603452300000|2020-10-23 11:25:00|4724|4722|4727|4726|4728|4727|4723|4722|8301
1603452600000|2020-10-23 11:30:00|4726|4725|4728|4726|4729|4728|4725|4724|12239
1603452900000|2020-10-23 11:35:00|4727|4725|4726|4724|4728|4727|4725|4723|7531
1603453200000|2020-10-23 11:40:00|4727|4725|4730|4728|4730|4729|4727|4725|4006
1603453500000|2020-10-23 11:45:00|4729|4727|4726|4724|4729|4728|4725|4724|8153
1603453800000|2020-10-23 11:50:00|4725|4725|4724|4722|4728|4726|4724|4722|13256
1603454100000|2020-10-23 11:55:00|4723|4723|4724|4723|4727|4725|4722|4721|29483
1603454400000|2020-10-23 12:00:00|4723|4722|4728|4726|4730|4728|4722|4721|22443
1603454700000|2020-10-23 12:05:00|4727|4727|4731|4729|4735|4734|4727|4726|8895
1603455000000|2020-10-23 12:10:00|4730|4728|4731|4728|4731|4729|4728|4726|40048
1603455300000|2020-10-23 12:15:00|4730|4729|4729|4728|4733|4732|4729|4727|5473
1603455600000|2020-10-23 12:20:00|4728|4727|4723|4721|4729|4727|4723|4721|3968
1603455900000|2020-10-23 12:25:00|4722|4720|4716|4714|4722|4721|4713|4712|28778
1603456200000|2020-10-23 12:30:00|4717|4713|4719|4717|4720|4719|4714|4712|8428
1603456500000|2020-10-23 12:35:00|4718|4716|4719|4717|4720|4719|4717|4716|6558
1603456800000|2020-10-23 12:40:00|4718|4718|4726|4724|4728|4726|4718|4718|13348
1603457100000|2020-10-23 12:45:00|4725|4723|4723|4721|4725|4723|4722|4720|11230
1603457400000|2020-10-23 12:50:00|4724|4722|4727|4724|4727|4724|4719|4718|11274
1603457700000|2020-10-23 12:55:00|4726|4723|4726|4724|4729|4726|4724|4723|7274
1603458000000|2020-10-23 13:00:00|4725|4723|4724|4722|4729|4727|4723|4722|11407
1603458300000|2020-10-23 13:05:00|4725|4723|4726|4724|4726|4724|4722|4721|8494
1603458600000|2020-10-23 13:10:00|4727|4725|4726|4724|4730|4728|4725|4724|14274
1603458900000|2020-10-23 13:15:00|4725|4723|4724|4722|4725|4724|4723|4721|7681
1603459200000|2020-10-23 13:20:00|4723|4721|4722|4721|4723|4722|4721|4720|20944
1603459500000|2020-10-23 13:25:00|4721|4720|4725|4723|4725|4723|4721|4720|10768
1603459800000|2020-10-23 13:30:00|4724|4722|4729|4727|4733|4732|4723|4722|36131
1603460100000|2020-10-23 13:35:00|4728|4726|4728|4727|4730|4729|4726|4724|23677
1603460400000|2020-10-23 13:40:00|4727|4726|4724|4722|4727|4726|4722|4721|12490
1603460700000|2020-10-23 13:45:00|4723|4723|4731|4729|4733|4732|4723|4722|31427
1603461000000|2020-10-23 13:50:00|4730|4728|4737|4735|4737|4735|4729|4728|29131
1603461300000|2020-10-23 13:55:00|4736|4734|4740|4739|4740|4739|4735|4734|23215
1603461600000|2020-10-23 14:00:00|4739|4738|4736|4734|4740|4738|4730|4729|39498
1603461900000|2020-10-23 14:05:00|4735|4735|4741|4739|4745|4743|4735|4735|40991
1603462200000|2020-10-23 14:10:00|4740|4738|4737|4735|4741|4739|4735|4734|15171
1603462500000|2020-10-23 14:15:00|4736|4736|4732|4731|4737|4736|4731|4730|35667
1603462800000|2020-10-23 14:20:00|4731|4730|4729|4728|4734|4733|4729|4728|23607
1603463100000|2020-10-23 14:25:00|4730|4729|4723|4722|4734|4733|4723|4721|32634
1603463400000|2020-10-23 14:30:00|4724|4723|4718|4717|4724|4723|4718|4717|15203
1603463700000|2020-10-23 14:35:00|4717|4716|4716|4715|4720|4719|4715|4714|18488
1603464000000|2020-10-23 14:40:00|4715|4714|4709|4708|4715|4714|4708|4707|19919
1603464300000|2020-10-23 14:45:00|4708|4707|4705|4703|4709|4708|4703|4702|19642
1603464600000|2020-10-23 14:50:00|4704|4704|4704|4703|4709|4708|4702|4701|35872
1603464900000|2020-10-23 14:55:00|4703|4702|4699|4698|4707|4706|4699|4698|21148
1603465200000|2020-10-23 15:00:00|4700|4699|4699|4698|4701|4700|4696|4695|42895
1603465500000|2020-10-23 15:05:00|4700|4699|4692|4691|4701|4700|4691|4689|46678
1603465800000|2020-10-23 15:10:00|4691|4690|4694|4692|4694|4692|4688|4687|30992
1603466100000|2020-10-23 15:15:00|4693|4693|4689|4687|4695|4694|4685|4683|37820
1603466400000|2020-10-23 15:20:00|4688|4686|4681|4679|4688|4687|4680|4679|33810
1603466700000|2020-10-23 15:25:00|4682|4680|4685|4683|4685|4684|4681|4679|32541
1603699200000|2020-10-26 08:00:00|4677|4652|4682|4678|4687|4683|4639|4634|51028
1603699500000|2020-10-26 08:05:00|4683|4679|4694|4690|4699|4696|4674|4672|22017
1603699800000|2020-10-26 08:10:00|4693|4691|4698|4697|4701|4699|4689|4687|33264
1603700100000|2020-10-26 08:15:00|4699|4696|4685|4683|4703|4699|4685|4683|16734
1603700400000|2020-10-26 08:20:00|4684|4682|4672|4669|4684|4683|4669|4667|15184
1603700700000|2020-10-26 08:25:00|4671|4668|4666|4664|4674|4672|4666|4664|12697
1603701000000|2020-10-26 08:30:00|4665|4663|4649|4646|4665|4664|4646|4644|27637
1603701300000|2020-10-26 08:35:00|4648|4647|4661|4658|4665|4663|4648|4647|5075
1603701600000|2020-10-26 08:40:00|4660|4657|4661|4659|4662|4660|4656|4654|6678
1603701900000|2020-10-26 08:45:00|4660|4658|4663|4661|4668|4666|4659|4657|7253
1603702200000|2020-10-26 08:50:00|4664|4662|4671|4669|4672|4670|4663|4661|7064
1603702500000|2020-10-26 08:55:00|4670|4668|4669|4666|4671|4669|4666|4665|7967
1603702800000|2020-10-26 09:00:00|4668|4665|4671|4670|4671|4670|4665|4664|9482
1603703100000|2020-10-26 09:05:00|4670|4669|4670|4668|4673|4672|4668|4667|6622
1603703400000|2020-10-26 09:10:00|4671|4669|4676|4673|4679|4677|4671|4669|6259
1603703700000|2020-10-26 09:15:00|4675|4674|4675|4673|4680|4678|4674|4673|5104
1603704000000|2020-10-26 09:20:00|4674|4674|4675|4672|4679|4677|4673|4672|3493
1603704300000|2020-10-26 09:25:00|4674|4671|4671|4669|4674|4672|4670|4668|5586
1603704600000|2020-10-26 09:30:00|4672|4670|4668|4666|4672|4671|4668|4666|2870
1603704900000|2020-10-26 09:35:00|4669|4667|4672|4670|4674|4673|4669|4667|9990
1603705200000|2020-10-26 09:40:00|4671|4671|4669|4667|4673|4671|4666|4665|7566
1603705500000|2020-10-26 09:45:00|4670|4669|4670|4669|4671|4669|4668|4667|2863
1603705800000|2020-10-26 09:50:00|4669|4668|4667|4666|4669|4668|4667|4665|4351
1603706100000|2020-10-26 09:55:00|4666|4665|4661|4659|4668|4666|4658|4657|15286
1603706400000|2020-10-26 10:00:00|4660|4658|4660|4658|4664|4662|4658|4657|9876
1603706700000|2020-10-26 10:05:00|4661|4659|4651|4650|4661|4660|4651|4650|10818
1603707000000|2020-10-26 10:10:00|4650|4649|4653|4652|4653|4652|4647|4645|9528
1603707300000|2020-10-26 10:15:00|4654|4651|4649|4647|4655|4654|4648|4647|8638
1603707600000|2020-10-26 10:20:00|4648|4646|4645|4644|4648|4647|4645|4643|8353
1603707900000|2020-10-26 10:25:00|4644|4643|4644|4642|4645|4643|4640|4638|17373
1603708200000|2020-10-26 10:30:00|4645|4643|4642|4641|4645|4644|4641|4640|17438
1603708500000|2020-10-26 10:35:00|4643|4642|4645|4643|4647|4646|4643|4642|23729
1603708800000|2020-10-26 10:40:00|4644|4642|4635|4634|4644|4643|4635|4633|23545
1603709100000|2020-10-26 10:45:00|4634|4633|4637|4635|4638|4637|4630|4629|24507
1603709400000|2020-10-26 10:50:00|4638|4636|4642|4640|4642|4641|4636|4635|15039
1603709700000|2020-10-26 10:55:00|4641|4641|4650|4648|4650|4649|4640|4639|8810
1603710000000|2020-10-26 11:00:00|4649|4649|4647|4646|4654|4652|4645|4644|11772
1603710300000|2020-10-26 11:05:00|4648|4647|4642|4640|4648|4647|4640|4639|13835
1603710600000|2020-10-26 11:10:00|4643|4641|4644|4643|4645|4644|4643|4641|4679
1603710900000|2020-10-26 11:15:00|4645|4644|4642|4641|4646|4645|4642|4640|4588
1603711200000|2020-10-26 11:20:00|4641|4640|4643|4642|4645|4643|4641|4640|5673
1603711500000|2020-10-26 11:25:00|4644|4643|4641|4639|4645|4643|4641|4639|7305
1603711800000|2020-10-26 11:30:00|4642|4640|4643|4641|4645|4644|4641|4639|15924
1603712100000|2020-10-26 11:35:00|4641|4640|4641|4639|4641|4640|4641|4638|2936
1603712400000|2020-10-26 11:40:00|4642|4640|4642|4640|4643|4642|4638|4636|36138
1603712700000|2020-10-26 11:45:00|4643|4641|4647|4646|4647|4646|4641|4640|9112
1603713000000|2020-10-26 11:50:00|4646|4645|4644|4642|4646|4645|4642|4641|4474
1603713300000|2020-10-26 11:55:00|4642|4641|4639|4637|4643|4642|4638|4637|19711
1603713600000|2020-10-26 12:00:00|4638|4636|4638|4635|4638|4637|4635|4634|10079
1603713900000|2020-10-26 12:05:00|4637|4634|4634|4631|4639|4637|4632|4630|13046
1603714200000|2020-10-26 12:10:00|4633|4630|4633|4631|4633|4632|4629|4628|4644
1603714500000|2020-10-26 12:15:00|4632|4630|4635|4633|4636|4634|4631|4629|4813
1603714800000|2020-10-26 12:20:00|4636|4634|4633|4631|4636|4634|4631|4630|13372
1603715100000|2020-10-26 12:25:00|4634|4632|4633|4631|4634|4632|4631|4630|5827
1603715400000|2020-10-26 12:30:00|4634|4632|4636|4634|4638|4636|4633|4632|18030
1603715700000|2020-10-26 12:35:00|4635|4633|4631|4629|4635|4634|4629|4627|31981
1603716000000|2020-10-26 12:40:00|4630|4628|4627|4625|4630|4629|4623|4621|14725
1603716300000|2020-10-26 12:45:00|4626|4624|4623|4622|4626|4625|4620|4618|13400
1603716600000|2020-10-26 12:50:00|4624|4623|4628|4626|4632|4631|4623|4622|16204
1603716900000|2020-10-26 12:55:00|4629|4627|4638|4636|4640|4638|4627|4625|39470
1603717200000|2020-10-26 13:00:00|4639|4637|4643|4641|4643|4642|4639|4637|4359
1603717500000|2020-10-26 13:05:00|4644|4642|4647|4645|4649|4647|4640|4639|20837
1603717800000|2020-10-26 13:10:00|4646|4644|4652|4650|4655|4654|4644|4642|65751
1603718100000|2020-10-26 13:15:00|4651|4649|4653|4652|4656|4654|4650|4649|24406
1603718400000|2020-10-26 13:20:00|4652|4651|4653|4651|4659|4658|4652|4651|16665
1603718700000|2020-10-26 13:25:00|4652|4650|4651|4649|4653|4651|4647|4645|18078
1603719000000|2020-10-26 13:30:00|4650|4650|4654|4652|4654|4653|4649|4648|25881
1603719300000|2020-10-26 13:35:00|4655|4653|4655|4653|4662|4660|4654|4653|49465
1603719600000|2020-10-26 13:40:00|4656|4654|4652|4651|4657|4656|4649|4648|17956
1603719900000|2020-10-26 13:45:00|4653|4652|4653|4651|4657|4656|4651|4649|15932
1603720200000|2020-10-26 13:50:00|4654|4653|4653|4651|4657|4655|4651|4650|13077
1603720500000|2020-10-26 13:55:00|4654|4652|4652|4650|4656|4655|4651|4650|16417
1603720800000|2020-10-26 14:00:00|4653|4651|4658|4656|4662|4660|4652|4650|34504
1603721100000|2020-10-26 14:05:00|4659|4657|4661|4660|4661|4660|4655|4654|20192
1603721400000|2020-10-26 14:10:00|4662|4661|4665|4663|4665|4664|4661|4659|14212
1603721700000|2020-10-26 14:15:00|4664|4662|4660|4658|4665|4663|4659|4657|23536
1603722000000|2020-10-26 14:20:00|4661|4659|4658|4657|4664|4663|4657|4656|17686
1603722300000|2020-10-26 14:25:00|4659|4658|4653|4651|4660|4658|4652|4651|18542
1603722600000|2020-10-26 14:30:00|4652|4650|4649|4648|4652|4651|4643|4642|29450
1603722900000|2020-10-26 14:35:00|4648|4647|4649|4648|4650|4649|4646|4645|14169
1603723200000|2020-10-26 14:40:00|4650|4649|4652|4650|4653|4652|4648|4647|25101
1603723500000|2020-10-26 14:45:00|4651|4651|4654|4652|4657|4655|4650|4649|19236
1603723800000|2020-10-26 14:50:00|4655|4653|4655|4654|4656|4655|4649|4648|16067
1603724100000|2020-10-26 14:55:00|4654|4653|4648|4646|4654|4653|4647|4646|18655
1603724400000|2020-10-26 15:00:00|4647|4645|4652|4650|4652|4651|4644|4643|14670
1603724700000|2020-10-26 15:05:00|4651|4649|4645|4644|4653|4651|4642|4641|19910
1603725000000|2020-10-26 15:10:00|4646|4645|4648|4647|4653|4651|4645|4644|19751
1603725300000|2020-10-26 15:15:00|4647|4646|4635|4633|4647|4646|4635|4633|37921
1603725600000|2020-10-26 15:20:00|4634|4634|4643|4641|4643|4641|4634|4633|37109
1603725900000|2020-10-26 15:25:00|4642|4642|4647|4645|4650|4648|4642|4642|14105
1603726200000|2020-10-26 15:30:00|4645|4644|4637|4635|4647|4645|4636|4635|27702
1603726500000|2020-10-26 15:35:00|4636|4636|4641|4640|4644|4641|4636|4635|15949
1603726800000|2020-10-26 15:40:00|4640|4639|4641|4640|4644|4643|4638|4637|14510
1603727100000|2020-10-26 15:45:00|4642|4639|4642|4640|4644|4643|4640|4638|21541
1603727400000|2020-10-26 15:50:00|4641|4639|4636|4634|4642|4640|4635|4634|38842
1603727700000|2020-10-26 15:55:00|4635|4633|4639|4637|4642|4641|4634|4633|74566
1603728000000|2020-10-26 16:00:00|4638|4636|4643|4641|4643|4641|4636|4634|22073
1603728300000|2020-10-26 16:05:00|4641|4640|4646|4644|4650|4648|4641|4640|29037
1603728600000|2020-10-26 16:10:00|4647|4645|4646|4644|4649|4647|4644|4643|17820
1603728900000|2020-10-26 16:15:00|4647|4645|4650|4648|4650|4649|4645|4644|13173
1603729200000|2020-10-26 16:20:00|4649|4647|4643|4642|4651|4649|4642|4641|39773
1603729500000|2020-10-26 16:25:00|4642|4641|4636|4633|4643|4642|4633|4632|67702
1603785600000|2020-10-27 08:00:00|4665|4655|4644|4640|4665|4660|4628|4625|29693
1603785900000|2020-10-27 08:05:00|4643|4641|4643|4640|4649|4646|4638|4637|18380
1603786200000|2020-10-27 08:10:00|4642|4641|4628|4626|4643|4641|4625|4623|23692
1603786500000|2020-10-27 08:15:00|4627|4625|4635|4632|4635|4632|4621|4620|40470
1603786800000|2020-10-27 08:20:00|4634|4631|4632|4630|4634|4631|4619|4617|22230
1603787100000|2020-10-27 08:25:00|4633|4629|4622|4620|4633|4629|4615|4613|18612
1603787400000|2020-10-27 08:30:00|4621|4619|4624|4622|4629|4627|4618|4616|15139
1603787700000|2020-10-27 08:35:00|4623|4621|4613|4611|4623|4621|4613|4611|27395
1603788000000|2020-10-27 08:40:00|4612|4613|4606|4604|4619|4618|4605|4604|43779
1603788300000|2020-10-27 08:45:00|4607|4605|4617|4615|4620|4618|4602|4601|20170
1603788600000|2020-10-27 08:50:00|4618|4616|4620|4618|4626|4624|4616|4615|19620
1603788900000|2020-10-27 08:55:00|4619|4617|4622|4620|4622|4621|4614|4612|15655
1603789200000|2020-10-27 09:00:00|4621|4619|4626|4624|4626|4624|4618|4616|11243
1603789500000|2020-10-27 09:05:00|4625|4623|4607|4605|4625|4623|4606|4605|26684
1603789800000|2020-10-27 09:10:00|4606|4606|4606|4605|4611|4610|4603|4601|18355
1603790100000|2020-10-27 09:15:00|4607|4604|4606|4604|4610|4609|4603|4601|15497
1603790400000|2020-10-27 09:20:00|4607|4605|4610|4608|4614|4613|4603|4601|29771
1603790700000|2020-10-27 09:25:00|4611|4609|4620|4618|4622|4621|4610|4609|22899
1603791000000|2020-10-27 09:30:00|4619|4617|4618|4617|4621|4619|4614|4613|23948
1603791300000|2020-10-27 09:35:00|4619|4616|4629|4627|4630|4627|4615|4614|42469
1603791600000|2020-10-27 09:40:00|4628|4628|4622|4620|4630|4629|4620|4619|41997
1603791900000|2020-10-27 09:45:00|4621|4619|4623|4620|4623|4621|4618|4616|4614
1603792200000|2020-10-27 09:50:00|4624|4621|4618|4616|4624|4622|4617|4616|5722
1603792500000|2020-10-27 09:55:00|4617|4615|4625|4623|4625|4624|4614|4613|9949
1603792800000|2020-10-27 10:00:00|4626|4624|4630|4628|4631|4630|4625|4624|6634
1603793100000|2020-10-27 10:05:00|4631|4629|4637|4635|4637|4635|4631|4629|4926
1603793400000|2020-10-27 10:10:00|4638|4636|4645|4643|4647|4645|4638|4636|21920
1603793700000|2020-10-27 10:15:00|4646|4644|4652|4650|4652|4650|4644|4643|8374
1603794000000|2020-10-27 10:20:00|4653|4651|4649|4647|4654|4652|4643|4642|10433
1603794300000|2020-10-27 10:25:00|4648|4646|4647|4646|4649|4647|4645|4644|7795
1603794600000|2020-10-27 10:30:00|4648|4645|4644|4642|4648|4646|4642|4641|4928
1603794900000|2020-10-27 10:35:00|4643|4643|4643|4641|4643|4643|4640|4639|6422
1603795200000|2020-10-27 10:40:00|4642|4640|4644|4642|4645|4643|4640|4638|6826
1603795500000|2020-10-27 10:45:00|4643|4641|4637|4636|4643|4642|4636|4635|14334
1603795800000|2020-10-27 10:50:00|4638|4637|4638|4636|4640|4638|4636|4635|8391
1603796100000|2020-10-27 10:55:00|4637|4635|4643|4641|4646|4643|4634|4633|14231
1603796400000|2020-10-27 11:00:00|4644|4642|4642|4640|4647|4645|4641|4639|17502
1603796700000|2020-10-27 11:05:00|4643|4641|4639|4637|4643|4641|4638|4637|5240
1603797000000|2020-10-27 11:10:00|4640|4638|4642|4640|4643|4641|4640|4638|2063
1603797300000|2020-10-27 11:15:00|4641|4639|4642|4641|4644|4642|4639|4637|10920
1603797600000|2020-10-27 11:20:00|4641|4640|4639|4637|4641|4640|4636|4634|15322
1603797900000|2020-10-27 11:25:00|4638|4636|4643|4640|4643|4640|4637|4636|7803
1603798200000|2020-10-27 11:30:00|4644|4641|4646|4643|4646|4644|4641|4640|14471
1603798500000|2020-10-27 11:35:00|4647|4644|4647|4644|4649|4647|4645|4644|19338
1603798800000|2020-10-27 11:40:00|4646|4645|4646|4644|4647|4646|4644|4643|11344
1603799100000|2020-10-27 11:45:00|4645|4643|4645|4643|4646|4644|4644|4642|62136
1603799400000|2020-10-27 11:50:00|4644|4644|4643|4641|4645|4644|4640|4639|8931
1603799700000|2020-10-27 11:55:00|4642|4640|4639|4638|4642|4641|4639|4637|10139
1603800000000|2020-10-27 12:00:00|4640|4639|4638|4636|4641|4639|4636|4635|10754
1603800300000|2020-10-27 12:05:00|4639|4637|4644|4642|4644|4643|4639|4637|15280
1603800600000|2020-10-27 12:10:00|4643|4641|4641|4639|4645|4643|4640|4638|94100
1603800900000|2020-10-27 12:15:00|4640|4638|4643|4642|4644|4642|4639|4637|10083
1603801200000|2020-10-27 12:20:00|4644|4641|4644|4642|4645|4644|4641|4640|6255
1603801500000|2020-10-27 12:25:00|4645|4643|4646|4644|4649|4648|4644|4642|7322
1603801800000|2020-10-27 12:30:00|4647|4645|4648|4646|4649|4648|4644|4643|38219
1603802100000|2020-10-27 12:35:00|4647|4645|4650|4648|4650|4648|4647|4645|27618
1603802400000|2020-10-27 12:40:00|4651|4649|4654|4652|4655|4653|4650|4649|6370
1603802700000|2020-10-27 12:45:00|4655|4653|4652|4650|4655|4653|4651|4649|4402
1603803000000|2020-10-27 12:50:00|4651|4649|4648|4646|4651|4649|4646|4645|7094
1603803300000|2020-10-27 12:55:00|4647|4645|4643|4641|4647|4645|4642|4641|5899
1603803600000|2020-10-27 13:00:00|4642|4640|4642|4640|4642|4641|4638|4637|6769
1603803900000|2020-10-27 13:05:00|4643|4641|4641|4639|4643|4642|4641|4639|4867
1603804200000|2020-10-27 13:10:00|4640|4638|4638|4636|4643|4642|4636|4635|17755
1603804500000|2020-10-27 13:15:00|4639|4637|4641|4639|4642|4641|4639|4636|10795
1603804800000|2020-10-27 13:20:00|4640|4638|4639|4637|4641|4640|4637|4636|5681
1603805100000|2020-10-27 13:25:00|4640|4638|4634|4632|4640|4639|4634|4632|10449
1603805400000|2020-10-27 13:30:00|4635|4633|4641|4639|4641|4640|4634|4632|21425
1603805700000|2020-10-27 13:35:00|4642|4640|4645|4644|4651|4650|4642|4640|8225
1603806000000|2020-10-27 13:40:00|4646|4645|4643|4641|4646|4645|4640|4639|73408
1603806300000|2020-10-27 13:45:00|4644|4642|4646|4644|4646|4645|4639|4638|25331
1603806600000|2020-10-27 13:50:00|4645|4645|4658|4656|4658|4657|4645|4644|25325
1603806900000|2020-10-27 13:55:00|4657|4655|4654|4652|4659|4658|4654|4652|8497
1603807200000|2020-10-27 14:00:00|4653|4651|4650|4648|4653|4651|4644|4642|19060
1603807500000|2020-10-27 14:05:00|4651|4649|4647|4645|4653|4652|4645|4644|20412
1603807800000|2020-10-27 14:10:00|4648|4646|4650|4649|4650|4649|4647|4645|40173
1603808100000|2020-10-27 14:15:00|4651|4650|4650|4649|4652|4651|4648|4647|41041
1603808400000|2020-10-27 14:20:00|4649|4648|4646|4645|4651|4650|4643|4641|24416
1603808700000|2020-10-27 14:25:00|4645|4644|4648|4646|4649|4648|4644|4643|27840
1603809000000|2020-10-27 14:30:00|4647|4645|4650|4647|4650|4647|4641|4640|29867
1603809300000|2020-10-27 14:35:00|4649|4648|4656|4655|4657|4655|4649|4648|22721
1603809600000|2020-10-27 14:40:00|4655|4654|4652|4651|4658|4656|4651|4650|14895
1603809900000|2020-10-27 14:45:00|4651|4650|4655|4654|4661|4659|4650|4649|101535
1603810200000|2020-10-27 14:50:00|4654|4653|4651|4649|4658|4656|4648|4647|71168
1603810500000|2020-10-27 14:55:00|4652|4650|4644|4642|4652|4651|4643|4642|23871
1603810800000|2020-10-27 15:00:00|4643|4641|4649|4648|4649|4648|4641|4639|24440
1603811100000|2020-10-27 15:05:00|4648|4647|4653|4651|4653|4652|4646|4645|17882
1603811400000|2020-10-27 15:10:00|4652|4650|4649|4648|4654|4653|4649|4648|10439
1603811700000|2020-10-27 15:15:00|4650|4649|4644|4642|4654|4653|4640|4639|202554
1603812000000|2020-10-27 15:20:00|4643|4641|4655|4654|4655|4654|4641|4640|162804
1603812300000|2020-10-27 15:25:00|4654|4653|4651|4650|4657|4656|4649|4648|100488
1603812600000|2020-10-27 15:30:00|4652|4651|4651|4650|4652|4651|4646|4644|93360
1603812900000|2020-10-27 15:35:00|4650|4649|4661|4660|4661|4660|4646|4645|88159
1603813200000|2020-10-27 15:40:00|4660|4659|4666|4665|4668|4666|4659|4658|70481
1603813500000|2020-10-27 15:45:00|4665|4664|4676|4674|4676|4674|4665|4663|49091
1603813800000|2020-10-27 15:50:00|4675|4675|4682|4680|4684|4683|4673|4671|110934
1603814100000|2020-10-27 15:55:00|4681|4679|4689|4687|4689|4688|4678|4676|46565
1603814400000|2020-10-27 16:00:00|4688|4686|4693|4691|4694|4692|4682|4681|115040
1603814700000|2020-10-27 16:05:00|4694|4692|4695|4694|4695|4694|4689|4688|51944
1603815000000|2020-10-27 16:10:00|4696|4695|4696|4694|4699|4697|4692|4690|52806
1603815300000|2020-10-27 16:15:00|4697|4695|4697|4696|4698|4697|4695|4694|44564
1603815600000|2020-10-27 16:20:00|4698|4697|4697|4696|4699|4698|4695|4694|91215
1603815900000|2020-10-27 16:25:00|4696|4695|4698|4696|4705|4704|4695|4694|68618
1603872000000|2020-10-28 08:00:00|4653|4638|4663|4661|4666|4663|4648|4638|40078
1603872300000|2020-10-28 08:05:00|4662|4659|4649|4646|4667|4664|4639|4637|24384
1603872600000|2020-10-28 08:10:00|4648|4645|4630|4628|4651|4647|4625|4623|28309
1603872900000|2020-10-28 08:15:00|4629|4627|4615|4613|4630|4628|4606|4604|61043
1603873200000|2020-10-28 08:20:00|4614|4612|4623|4620|4632|4630|4609|4608|34033
1603873500000|2020-10-28 08:25:00|4622|4619|4621|4619|4626|4624|4612|4610|16375
1603873800000|2020-10-28 08:30:00|4620|4618|4620|4619|4625|4623|4613|4611|22599
1603874100000|2020-10-28 08:35:00|4619|4618|4615|4612|4624|4622|4613|4611|20682
1603874400000|2020-10-28 08:40:00|4614|4611|4612|4610|4622|4620|4611|4609|9767
1603874700000|2020-10-28 08:45:00|4610|4609|4619|4617|4619|4617|4605|4603|11530
1603875000000|2020-10-28 08:50:00|4618|4616|4609|4607|4623|4621|4605|4603|13247
1603875300000|2020-10-28 08:55:00|4608|4606|4613|4612|4614|4613|4603|4601|15706
1603875600000|2020-10-28 09:00:00|4612|4611|4614|4612|4621|4619|4609|4607|10585
1603875900000|2020-10-28 09:05:00|4613|4611|4614|4613|4619|4617|4610|4608|27141
1603876200000|2020-10-28 09:10:00|4615|4614|4602|4601|4616|4615|4602|4601|17185
1603876500000|2020-10-28 09:15:00|4603|4600|4611|4608|4611|4609|4599|4597|14236
1603876800000|2020-10-28 09:20:00|4612|4609|4615|4613|4616|4614|4611|4609|22374
1603877100000|2020-10-28 09:25:00|4614|4614|4603|4601|4620|4618|4599|4598|28510
1603877400000|2020-10-28 09:30:00|4604|4600|4601|4599|4604|4600|4588|4587|15774
1603877700000|2020-10-28 09:35:00|4600|4598|4602|4600|4605|4603|4599|4597|9391
1603878000000|2020-10-28 09:40:00|4601|4599|4603|4601|4606|4604|4598|4596|10274
1603878300000|2020-10-28 09:45:00|4602|4600|4595|4593|4602|4600|4594|4592|16903
1603878600000|2020-10-28 09:50:00|4594|4592|4601|4599|4601|4599|4591|4589|14465
1603878900000|2020-10-28 09:55:00|4602|4600|4606|4604|4607|4605|4600|4599|10912
1603879200000|2020-10-28 10:00:00|4605|4603|4618|4616|4619|4617|4604|4602|22239
1603879500000|2020-10-28 10:05:00|4617|4617|4620|4618|4622|4620|4617|4616|7247
1603879800000|2020-10-28 10:10:00|4619|4617|4616|4614|4619|4617|4612|4610|16251
1603880100000|2020-10-28 10:15:00|4617|4615|4628|4626|4628|4627|4616|4615|4921
1603880400000|2020-10-28 10:20:00|4629|4627|4628|4625|4631|4629|4625|4624|6467
1603880700000|2020-10-28 10:25:00|4627|4626|4620|4618|4630|4629|4619|4618|12606
1603881000000|2020-10-28 10:30:00|4619|4617|4619|4617|4624|4622|4615|4613|8713
1603881300000|2020-10-28 10:35:00|4620|4618|4625|4623|4625|4623|4618|4617|5404
1603881600000|2020-10-28 10:40:00|4624|4622|4621|4620|4624|4623|4619|4618|15257
1603881900000|2020-10-28 10:45:00|4622|4621|4617|4616|4623|4621|4610|4608|13432
1603882200000|2020-10-28 10:50:00|4618|4615|4616|4614|4620|4619|4615|4614|22843
1603882500000|2020-10-28 10:55:00|4615|4613|4609|4607|4616|4615|4607|4606|13917
1603882800000|2020-10-28 11:00:00|4608|4606|4602|4600|4610|4608|4600|4599|15269
1603883100000|2020-10-28 11:05:00|4601|4599|4586|4584|4602|4600|4585|4584|27548
1603883400000|2020-10-28 11:10:00|4585|4583|4581|4579|4585|4584|4577|4576|26111
1603883700000|2020-10-28 11:15:00|4580|4578|4584|4583|4584|4583|4579|4578|19611
1603884000000|2020-10-28 11:20:00|4585|4584|4577|4575|4586|4584|4575|4573|14355
1603884300000|2020-10-28 11:25:00|4576|4574|4579|4578|4580|4579|4576|4574|10218
1603884600000|2020-10-28 11:30:00|4578|4577|4568|4567|4580|4579|4568|4567|27506
1603884900000|2020-10-28 11:35:00|4567|4566|4570|4568|4570|4568|4564|4563|11056
1603885200000|2020-10-28 11:40:00|4571|4569|4570|4568|4572|4571|4566|4565|13757
1603885500000|2020-10-28 11:45:00|4571|4569|4570|4569|4574|4573|4567|4566|76539
1603885800000|2020-10-28 11:50:00|4571|4570|4581|4579|4581|4579|4569|4568|12839
1603886100000|2020-10-28 11:55:00|4580|4580|4579|4578|4583|4581|4573|4572|13938
1603886400000|2020-10-28 12:00:00|4578|4577|4579|4577|4580|4578|4571|4569|9572
1603886700000|2020-10-28 12:05:00|4578|4576|4575|4573|4584|4583|4573|4572|23454
1603887000000|2020-10-28 12:10:00|4574|4572|4572|4571|4574|4572|4569|4567|17114
1603887300000|2020-10-28 12:15:00|4573|4572|4572|4571|4576|4575|4569|4568|75207
1603887600000|2020-10-28 12:20:00|4573|4572|4573|4571|4576|4575|4570|4569|9092
1603887900000|2020-10-28 12:25:00|4574|4572|4579|4577|4579|4578|4573|4572|70346
1603888200000|2020-10-28 12:30:00|4580|4578|4578|4576|4583|4581|4577|4576|14546
1603888500000|2020-10-28 12:35:00|4579|4577|4580|4579|4580|4579|4576|4574|15081
1603888800000|2020-10-28 12:40:00|4579|4578|4570|4568|4580|4578|4569|4568|13199
1603889100000|2020-10-28 12:45:00|4571|4569|4568|4566|4576|4574|4567|4565|18299
1603889400000|2020-10-28 12:50:00|4569|4567|4574|4573|4579|4577|4565|4564|25122
1603889700000|2020-10-28 12:55:00|4575|4574|4576|4574|4579|4577|4573|4571|20594
1603890000000|2020-10-28 13:00:00|4577|4575|4579|4577|4581|4579|4574|4572|12477
1603890300000|2020-10-28 13:05:00|4578|4576|4574|4572|4578|4577|4573|4571|10366
1603890600000|2020-10-28 13:10:00|4573|4571|4569|4567|4573|4571|4568|4566|11727
1603890900000|2020-10-28 13:15:00|4568|4568|4553|4551|4568|4568|4552|4550|29251
1603891200000|2020-10-28 13:20:00|4552|4550|4553|4552|4553|4552|4549|4547|23372
1603891500000|2020-10-28 13:25:00|4554|4553|4560|4558|4562|4560|4554|4552|16065
1603891800000|2020-10-28 13:30:00|4561|4559|4570|4568|4570|4569|4558|4555|29929
1603892100000|2020-10-28 13:35:00|4571|4569|4570|4568|4576|4574|4563|4561|29453
1603892400000|2020-10-28 13:40:00|4569|4567|4572|4570|4572|4571|4564|4563|18818
1603892700000|2020-10-28 13:45:00|4571|4569|4565|4563|4572|4570|4564|4563|25097
1603893000000|2020-10-28 13:50:00|4564|4562|4574|4573|4575|4573|4561|4559|35320
1603893300000|2020-10-28 13:55:00|4575|4572|4576|4574|4581|4580|4569|4568|39959
1603893600000|2020-10-28 14:00:00|4575|4573|4561|4559|4577|4575|4559|4558|101166
1603893900000|2020-10-28 14:05:00|4562|4560|4563|4561|4568|4566|4561|4559|39783
1603894200000|2020-10-28 14:10:00|4562|4560|4561|4559|4565|4563|4558|4556|47803
1603894500000|2020-10-28 14:15:00|4562|4560|4551|4549|4567|4565|4550|4549|45918
1603894800000|2020-10-28 14:20:00|4552|4550|4548|4547|4554|4552|4545|4544|28251
1603895100000|2020-10-28 14:25:00|4549|4548|4535|4532|4551|4550|4533|4531|51039
1603895400000|2020-10-28 14:30:00|4534|4531|4534|4532|4542|4541|4531|4529|49564
1603895700000|2020-10-28 14:35:00|4535|4533|4523|4521|4538|4537|4522|4520|36024
1603896000000|2020-10-28 14:40:00|4522|4520|4515|4514|4523|4521|4514|4512|82074
1603896300000|2020-10-28 14:45:00|4514|4513|4507|4505|4516|4515|4504|4503|59917
1603896600000|2020-10-28 14:50:00|4508|4506|4514|4512|4515|4513|4504|4502|81372
1603896900000|2020-10-28 14:55:00|4515|4513|4519|4517|4520|4519|4510|4508|40751
1603897200000|2020-10-28 15:00:00|4518|4516|4503|4501|4518|4516|4501|4500|31513
1603897500000|2020-10-28 15:05:00|4504|4502|4509|4507|4513|4511|4503|4501|43462
1603897800000|2020-10-28 15:10:00|4508|4506|4514|4512|4518|4515|4506|4504|53096
1603898100000|2020-10-28 15:15:00|4513|4511|4513|4512|4515|4514|4508|4507|39336
1603898400000|2020-10-28 15:20:00|4514|4513|4500|4499|4516|4514|4499|4498|34514
1603898700000|2020-10-28 15:25:00|4499|4498|4485|4483|4499|4498|4480|4478|43987
1603899000000|2020-10-28 15:30:00|4484|4482|4484|4482|4485|4483|4477|4475|40249
1603899300000|2020-10-28 15:35:00|4485|4483|4494|4492|4496|4494|4485|4483|33649
1603899600000|2020-10-28 15:40:00|4493|4491|4511|4509|4511|4509|4491|4489|75773
1603899900000|2020-10-28 15:45:00|4510|4508|4517|4516|4520|4519|4507|4505|28596
1603900200000|2020-10-28 15:50:00|4516|4515|4527|4526|4529|4527|4513|4512|76648
1603900500000|2020-10-28 15:55:00|4526|4525|4530|4527|4534|4533|4526|4524|39625
1603900800000|2020-10-28 16:00:00|4531|4528|4518|4516|4535|4532|4517|4516|46029
1603901100000|2020-10-28 16:05:00|4519|4517|4529|4527|4529|4527|4517|4515|33975
1603901400000|2020-10-28 16:10:00|4528|4526|4528|4526|4531|4530|4523|4521|34884
1603901700000|2020-10-28 16:15:00|4529|4527|4533|4532|4534|4533|4529|4527|32895
1603902000000|2020-10-28 16:20:00|4532|4531|4529|4528|4535|4534|4527|4526|35612
1603902300000|2020-10-28 16:25:00|4530|4529|4516|4514|4532|4530|4515|4514|50379
1603958400000|2020-10-29 08:00:00|4482|4473|4503|4500|4506|4504|4467|4462|6106
1603958700000|2020-10-29 08:05:00|4502|4498|4488|4484|4505|4502|4479|4476|11789
1603959000000|2020-10-29 08:10:00|4484|4485|4478|4476|4491|4489|4476|4472|10984
1603959300000|2020-10-29 08:15:00|4482|4477|4480|4478|4485|4484|4473|4469|9905
1603959600000|2020-10-29 08:20:00|4481|4479|4505|4503|4509|4507|4481|4478|9482
1603959900000|2020-10-29 08:25:00|4504|4502|4498|4495|4505|4503|4493|4491|6972
1603960200000|2020-10-29 08:30:00|4497|4493|4493|4490|4503|4501|4481|4479|8900
1603960500000|2020-10-29 08:35:00|4491|4489|4486|4484|4493|4491|4482|4480|7682
1603960800000|2020-10-29 08:40:00|4484|4483|4489|4487|4494|4492|4482|4480|6670
1603961100000|2020-10-29 08:45:00|4488|4486|4484|4482|4489|4487|4479|4476|5480
1603961400000|2020-10-29 08:50:00|4483|4481|4481|4479|4485|4482|4477|4475|5636
1603961700000|2020-10-29 08:55:00|4480|4478|4477|4475|4480|4478|4470|4468|6397
1603962000000|2020-10-29 09:00:00|4478|4476|4489|4488|4490|4488|4478|4476|7423
1603962300000|2020-10-29 09:05:00|4490|4487|4504|4502|4505|4502|4486|4485|7833
1603962600000|2020-10-29 09:10:00|4505|4503|4498|4496|4506|4504|4496|4495|5293
1603962900000|2020-10-29 09:15:00|4496|4495|4490|4488|4498|4497|4489|4488|7861
1603963200000|2020-10-29 09:20:00|4492|4490|4497|4495|4501|4498|4489|4487|3344
1603963500000|2020-10-29 09:25:00|4499|4497|4500|4498|4502|4500|4497|4495|6034
1603963800000|2020-10-29 09:30:00|4501|4500|4500|4497|4502|4500|4496|4494|3522
1603964100000|2020-10-29 09:35:00|4499|4496|4495|4493|4499|4496|4493|4491|3954
1603964400000|2020-10-29 09:40:00|4494|4494|4501|4499|4502|4500|4493|4491|3688
1603964700000|2020-10-29 09:45:00|4500|4498|4497|4495|4501|4499|4495|4493|5462
1603965000000|2020-10-29 09:50:00|4498|4496|4488|4486|4500|4498|4487|4485|7566
1603965300000|2020-10-29 09:55:00|4489|4487|4496|4494|4496|4494|4487|4485|2174
1603965600000|2020-10-29 10:00:00|4495|4493|4487|4485|4495|4493|4486|4485|4590
1603965900000|2020-10-29 10:05:00|4486|4484|4486|4484|4488|4486|4484|4483|5244
1603966200000|2020-10-29 10:10:00|4485|4483|4482|4480|4486|4484|4480|4478|4981
1603966500000|2020-10-29 10:15:00|4483|4481|4476|4473|4483|4481|4472|4471|4570
1603966800000|2020-10-29 10:20:00|4475|4472|4475|4473|4480|4478|4474|4472|2489
1603967100000|2020-10-29 10:25:00|4474|4472|4474|4472|4478|4477|4473|4470|2906
1603967400000|2020-10-29 10:30:00|4475|4473|4468|4466|4475|4473|4467|4464|3893
1603967700000|2020-10-29 10:35:00|4469|4467|4468|4466|4470|4468|4464|4462|24937
1603968000000|2020-10-29 10:40:00|4469|4467|4470|4469|4471|4469|4467|4465|5451
1603968300000|2020-10-29 10:45:00|4469|4468|4472|4470|4475|4473|4468|4466|5687
1603968600000|2020-10-29 10:50:00|4471|4469|4458|4456|4472|4469|4454|4453|5908
1603968900000|2020-10-29 10:55:00|4459|4457|4461|4459|4467|4465|4459|4457|5312
1603969200000|2020-10-29 11:00:00|4462|4461|4465|4463|4467|4465|4458|4456|6991
1603969500000|2020-10-29 11:05:00|4463|4462|4459|4458|4465|4463|4457|4455|3869
1603969800000|2020-10-29 11:10:00|4458|4457|4447|4445|4459|4457|4447|4445|27570
1603970100000|2020-10-29 11:15:00|4448|4446|4441|4439|4448|4447|4438|4437|5473
1603970400000|2020-10-29 11:20:00|4440|4438|4442|4440|4443|4442|4439|4437|4182
1603970700000|2020-10-29 11:25:00|4441|4439|4433|4431|4441|4439|4432|4430|3859
1603971000000|2020-10-29 11:30:00|4434|4432|4433|4431|4436|4434|4429|4428|6864
1603971300000|2020-10-29 11:35:00|4434|4432|4430|4428|4438|4436|4429|4427|9330
1603971600000|2020-10-29 11:40:00|4432|4430|4431|4429|4434|4431|4427|4425|5468
1603971900000|2020-10-29 11:45:00|4430|4430|4427|4425|4435|4433|4426|4424|6365
1603972200000|2020-10-29 11:50:00|4428|4426|4425|4423|4428|4426|4419|4417|6240
1603972500000|2020-10-29 11:55:00|4426|4424|4416|4414|4427|4424|4416|4414|10621
1603972800000|2020-10-29 12:00:00|4417|4415|4428|4426|4429|4427|4417|4415|7504
1603973100000|2020-10-29 12:05:00|4427|4425|4435|4433|4436|4433|4425|4424|5185
1603973400000|2020-10-29 12:10:00|4433|4432|4435|4433|4445|4443|4433|4432|53692
1603973700000|2020-10-29 12:15:00|4436|4434|4435|4432|4439|4437|4434|4432|1229191
1603974000000|2020-10-29 12:20:00|4434|4431|4434|4433|4438|4436|4431|4429|4328
1603974300000|2020-10-29 12:25:00|4433|4432|4430|4429|4433|4432|4425|4423|6063
1603974600000|2020-10-29 12:30:00|4431|4428|4437|4435|4438|4436|4429|4427|11197
1603974900000|2020-10-29 12:35:00|4438|4436|4449|4447|4451|4448|4438|4436|4581
1603975200000|2020-10-29 12:40:00|4447|4446|4447|4445|4448|4446|4443|4440|3355
1603975500000|2020-10-29 12:45:00|4441|4439|4449|4447|4455|4452|4441|4439|5836
1603975800000|2020-10-29 12:50:00|4450|4448|4454|4451|4458|4456|4450|4448|6126
1603976100000|2020-10-29 12:55:00|4453|4450|4451|4448|4454|4452|4448|4446|4503
1603976400000|2020-10-29 13:00:00|4450|4447|4454|4452|4455|4453|4449|4447|1747
1603976700000|2020-10-29 13:05:00|4452|4450|4451|4449|4454|4452|4448|4446|4532
1603977000000|2020-10-29 13:10:00|4452|4450|4452|4451|4454|4453|4450|4448|6003
1603977300000|2020-10-29 13:15:00|4453|4452|4451|4449|4455|4453|4450|4449|6943
1603977600000|2020-10-29 13:20:00|4452|4450|4455|4453|4455|4453|4448|4447|4449
1603977900000|2020-10-29 13:25:00|4454|4451|4450|4448|4459|4458|4450|4448|2839
1603978200000|2020-10-29 13:30:00|4449|4447|4444|4442|4454|4452|4440|4438|6792
1603978500000|2020-10-29 13:35:00|4443|4441|4434|4432|4447|4445|4433|4431|12538
1603978800000|2020-10-29 13:40:00|4433|4431|4426|4424|4434|4431|4422|4420|14162
1603979100000|2020-10-29 13:45:00|4428|4426|4426|4424|4431|4429|4422|4420|6569
1603979400000|2020-10-29 13:50:00|4427|4425|4442|4440|4442|4440|4426|4425|9595
1603979700000|2020-10-29 13:55:00|4441|4439|4456|4453|4456|4455|4439|4437|12231
1603980000000|2020-10-29 14:00:00|4457|4454|4467|4465|4468|4465|4451|4449|30137
1603980300000|2020-10-29 14:05:00|4465|4464|4467|4465|4471|4470|4464|4462|26483
1603980600000|2020-10-29 14:10:00|4468|4467|4462|4460|4471|4467|4457|4454|7304
1603980900000|2020-10-29 14:15:00|4463|4461|4469|4466|4473|4470|4461|4460|7084
1603981200000|2020-10-29 14:20:00|4470|4467|4476|4473|4478|4476|4464|4463|7850
1603981500000|2020-10-29 14:25:00|4475|4474|4475|4473|4478|4477|4471|4469|7055
1603981800000|2020-10-29 14:30:00|4476|4475|4465|4463|4477|4475|4465|4463|6061
1603982100000|2020-10-29 14:35:00|4464|4464|4466|4465|4467|4465|4458|4455|14787
1603982400000|2020-10-29 14:40:00|4467|4467|4466|4464|4470|4468|4459|4457|8928
1603982700000|2020-10-29 14:45:00|4467|4465|4462|4461|4475|4474|4462|4461|19461
1603983000000|2020-10-29 14:50:00|4464|4463|4453|4451|4465|4464|4449|4447|12141
1603983300000|2020-10-29 14:55:00|4452|4452|4451|4449|4458|4457|4449|4448|8279
1603983600000|2020-10-29 15:00:00|4452|4448|4447|4446|4456|4453|4447|4445|9811
1603983900000|2020-10-29 15:05:00|4448|4447|4448|4447|4451|4450|4446|4445|8637
1603984200000|2020-10-29 15:10:00|4447|4446|4455|4454|4455|4454|4445|4444|14766
1603984500000|2020-10-29 15:15:00|4454|4453|4468|4466|4471|4469|4454|4453|8507
1603984800000|2020-10-29 15:20:00|4466|4467|4476|4474|4478|4475|4466|4465|5435
1603985100000|2020-10-29 15:25:00|4474|4472|4462|4460|4475|4473|4462|4460|4891
1603985400000|2020-10-29 15:30:00|4463|4461|4466|4463|4467|4465|4460|4458|6218
1603985700000|2020-10-29 15:35:00|4465|4464|4470|4468|4470|4468|4463|4462|3299
1603986000000|2020-10-29 15:40:00|4468|4467|4459|4457|4470|4468|4457|4456|6926
1603986300000|2020-10-29 15:45:00|4458|4458|4458|4456|4462|4460|4454|4453|6970
1603986600000|2020-10-29 15:50:00|4457|4457|4455|4453|4457|4457|4450|4449|6726
1603986900000|2020-10-29 15:55:00|4456|4454|4456|4453|4461|4459|4450|4449|15031
1603987200000|2020-10-29 16:00:00|4457|4454|4447|4445|4459|4457|4447|4445|7551
1603987500000|2020-10-29 16:05:00|4448|4446|4452|4450|4453|4452|4445|4443|8258
1603987800000|2020-10-29 16:10:00|4451|4449|4458|4456|4460|4458|4451|4449|5956
1603988100000|2020-10-29 16:15:00|4457|4454|4457|4456|4461|4459|4455|4454|6363
1603988400000|2020-10-29 16:20:00|4456|4455|4455|4453|4461|4459|4453|4452|9307
1603988700000|2020-10-29 16:25:00|4454|4452|4451|4449|4462|4460|4451|4448|12557
1604044800000|2020-10-30 08:00:00|4420|4406|4422|4418|4424|4420|4400|4393|11829
1604045100000|2020-10-30 08:05:00|4421|4416|4411|4408|4422|4420|4405|4403|13484
1604045400000|2020-10-30 08:10:00|4413|4409|4406|4403|4413|4411|4398|4396|8445
1604045700000|2020-10-30 08:15:00|4405|4401|4402|4401|4411|4409|4399|4397|13911
1604046000000|2020-10-30 08:20:00|4404|4399|4424|4421|4428|4426|4404|4399|7208
1604046300000|2020-10-30 08:25:00|4423|4420|4415|4412|4423|4420|4408|4405|7213
1604046600000|2020-10-30 08:30:00|4416|4414|4411|4409|4418|4416|4405|4403|8370
1604046900000|2020-10-30 08:35:00|4410|4408|4405|4402|4417|4415|4403|4402|5971
1604047200000|2020-10-30 08:40:00|4404|4401|4402|4399|4404|4401|4392|4390|9090
1604047500000|2020-10-30 08:45:00|4401|4398|4403|4401|4407|4406|4400|4397|5846
1604047800000|2020-10-30 08:50:00|4402|4400|4390|4388|4407|4405|4389|4388|6770
1604048100000|2020-10-30 08:55:00|4389|4387|4406|4404|4410|4408|4386|4385|17192
1604048400000|2020-10-30 09:00:00|4405|4403|4408|4406|4410|4408|4404|4403|4213
1604048700000|2020-10-30 09:05:00|4407|4405|4409|4406|4410|4408|4398|4397|7429
1604049000000|2020-10-30 09:10:00|4408|4405|4404|4402|4410|4407|4403|4402|4444
1604049300000|2020-10-30 09:15:00|4405|4403|4414|4411|4414|4411|4403|4402|6354
1604049600000|2020-10-30 09:20:00|4415|4412|4413|4411|4418|4416|4410|4408|12588
1604049900000|2020-10-30 09:25:00|4412|4412|4412|4410|4414|4413|4407|4406|2993
1604050200000|2020-10-30 09:30:00|4413|4411|4407|4405|4417|4414|4405|4403|3014
1604050500000|2020-10-30 09:35:00|4406|4406|4408|4406|4411|4410|4406|4404|3859
1604050800000|2020-10-30 09:40:00|4407|4407|4405|4404|4407|4407|4403|4401|28099
1604051100000|2020-10-30 09:45:00|4406|4405|4411|4409|4412|4409|4405|4404|4992
1604051400000|2020-10-30 09:50:00|4410|4408|4403|4401|4412|4410|4403|4401|11981
1604051700000|2020-10-30 09:55:00|4400|4400|4402|4401|4402|4401|4396|4393|3889
1604052000000|2020-10-30 10:00:00|4401|4400|4399|4398|4401|4400|4392|4390|3809
1604052300000|2020-10-30 10:05:00|4398|4397|4396|4395|4401|4399|4396|4395|3847
1604052600000|2020-10-30 10:10:00|4395|4394|4395|4393|4399|4397|4395|4393|1784
1604052900000|2020-10-30 10:15:00|4393|4391|4387|4385|4393|4391|4385|4383|4107
1604053200000|2020-10-30 10:20:00|4388|4386|4386|4384|4390|4388|4384|4383|6193
1604053500000|2020-10-30 10:25:00|4387|4386|4390|4389|4390|4389|4385|4383|1954
1604053800000|2020-10-30 10:30:00|4391|4388|4389|4388|4391|4388|4387|4385|1775
1604054100000|2020-10-30 10:35:00|4388|4387|4392|4391|4397|4396|4388|4387|25657
1604054400000|2020-10-30 10:40:00|4390|4390|4394|4392|4394|4392|4389|4386|2103
1604054700000|2020-10-30 10:45:00|4395|4393|4383|4381|4398|4396|4382|4381|4720
1604055000000|2020-10-30 10:50:00|4384|4382|4400|4398|4400|4398|4382|4380|1635
1604055300000|2020-10-30 10:55:00|4399|4397|4395|4393|4407|4406|4395|4393|3869
1604055600000|2020-10-30 11:00:00|4394|4392|4400|4398|4401|4399|4394|4392|5518
1604055900000|2020-10-30 11:05:00|4401|4399|4403|4402|4404|4403|4396|4394|5007
1604056200000|2020-10-30 11:10:00|4404|4401|4399|4397|4404|4401|4397|4395|3514
1604056500000|2020-10-30 11:15:00|4397|4396|4394|4392|4398|4397|4391|4389|3188
1604056800000|2020-10-30 11:20:00|4395|4393|4393|4391|4397|4394|4392|4390|1852
1604057100000|2020-10-30 11:25:00|4394|4392|4390|4389|4396|4394|4390|4388|1690
1604057400000|2020-10-30 11:30:00|4391|4390|4388|4386|4391|4390|4387|4385|2629
1604057700000|2020-10-30 11:35:00|4386|4385|4389|4386|4389|4387|4385|4383|4039
1604058000000|2020-10-30 11:40:00|4388|4387|4394|4393|4395|4394|4388|4386|3370
1604058300000|2020-10-30 11:45:00|4393|4392|4393|4391|4394|4393|4391|4388|4227
1604058600000|2020-10-30 11:50:00|4394|4392|4397|4395|4397|4395|4392|4391|4978
1604058900000|2020-10-30 11:55:00|4398|4396|4397|4396|4400|4399|4395|4394|10120
1604059200000|2020-10-30 12:00:00|4396|4395|4387|4386|4396|4395|4385|4384|4224
1604059500000|2020-10-30 12:05:00|4388|4387|4390|4389|4391|4390|4384|4383|4438
1604059800000|2020-10-30 12:10:00|4391|4390|4388|4387|4391|4390|4388|4386|3355
1604060100000|2020-10-30 12:15:00|4389|4386|4380|4379|4390|4389|4380|4378|4094
1604060400000|2020-10-30 12:20:00|4379|4378|4376|4375|4379|4378|4373|4371|6121
1604060700000|2020-10-30 12:25:00|4377|4376|4385|4384|4385|4384|4377|4376|4808
1604061000000|2020-10-30 12:30:00|4383|4383|4383|4382|4384|4383|4378|4376|5131
1604061300000|2020-10-30 12:35:00|4384|4381|4385|4383|4386|4385|4382|4381|3939
1604061600000|2020-10-30 12:40:00|4387|4386|4393|4391|4393|4391|4386|4385|7381
1604061900000|2020-10-30 12:45:00|4392|4390|4396|4394|4396|4394|4391|4390|3925
1604062200000|2020-10-30 12:50:00|4395|4395|4404|4403|4405|4403|4395|4394|3888
1604062500000|2020-10-30 12:55:00|4405|4404|4403|4401|4407|4406|4401|4399|2259
1604062800000|2020-10-30 13:00:00|4402|4400|4399|4398|4402|4400|4395|4393|2417
1604063100000|2020-10-30 13:05:00|4400|4399|4396|4394|4401|4400|4394|4393|15488
1604063400000|2020-10-30 13:10:00|4395|4393|4389|4387|4395|4393|4388|4387|2294
1604063700000|2020-10-30 13:15:00|4388|4386|4386|4384|4389|4387|4385|4383|5156
1604064000000|2020-10-30 13:20:00|4385|4385|4389|4387|4389|4387|4385|4384|1596
1604064300000|2020-10-30 13:25:00|4388|4386|4387|4385|4389|4387|4385|4384|2251
1604064600000|2020-10-30 13:30:00|4386|4383|4395|4394|4397|4396|4385|4382|43623
1604064900000|2020-10-30 13:35:00|4396|4393|4403|4401|4403|4401|4394|4393|4141
1604065200000|2020-10-30 13:40:00|4404|4400|4399|4398|4404|4402|4397|4396|4760
1604065500000|2020-10-30 13:45:00|4398|4397|4392|4390|4399|4397|4390|4389|5788
1604065800000|2020-10-30 13:50:00|4391|4389|4397|4396|4402|4400|4391|4389|5868
1604066100000|2020-10-30 13:55:00|4398|4395|4403|4400|4404|4402|4397|4395|4872
1604066400000|2020-10-30 14:00:00|4402|4401|4401|4399|4404|4403|4397|4396|5752
1604066700000|2020-10-30 14:05:00|4400|4398|4401|4400|4405|4404|4400|4398|4817
1604067000000|2020-10-30 14:10:00|4402|4399|4398|4397|4403|4402|4396|4395|4506
1604067300000|2020-10-30 14:15:00|4397|4396|4400|4398|4402|4401|4394|4392|9045
1604067600000|2020-10-30 14:20:00|4401|4399|4396|4394|4401|4399|4394|4393|9661
1604067900000|2020-10-30 14:25:00|4395|4393|4389|4388|4395|4393|4386|4385|5428
1604068200000|2020-10-30 14:30:00|4390|4387|4386|4385|4391|4389|4382|4381|9354
1604068500000|2020-10-30 14:35:00|4385|4383|4383|4381|4387|4385|4381|4380|4424
1604068800000|2020-10-30 14:40:00|4382|4380|4377|4375|4382|4380|4376|4375|8905
1604069100000|2020-10-30 14:45:00|4378|4376|4381|4379|4382|4381|4377|4375|5281
1604069400000|2020-10-30 14:50:00|4380|4378|4385|4383|4386|4384|4378|4376|5798
1604069700000|2020-10-30 14:55:00|4384|4382|4378|4376|4386|4384|4378|4376|31708
1604070000000|2020-10-30 15:00:00|4377|4375|4396|4394|4397|4395|4377|4375|9610
1604070300000|2020-10-30 15:05:00|4395|4393|4393|4391|4404|4402|4393|4391|7339
1604070600000|2020-10-30 15:10:00|4394|4392|4403|4400|4403|4401|4394|4391|6427
1604070900000|2020-10-30 15:15:00|4402|4399|4394|4392|4402|4400|4392|4390|275146
1604071200000|2020-10-30 15:20:00|4393|4391|4402|4400|4402|4400|4393|4390|3036
1604071500000|2020-10-30 15:25:00|4403|4401|4399|4397|4403|4401|4394|4393|6384
1604071800000|2020-10-30 15:30:00|4397|4396|4392|4390|4400|4398|4389|4387|7933
1604072100000|2020-10-30 15:35:00|4391|4392|4390|4388|4395|4394|4389|4387|6504
1604072400000|2020-10-30 15:40:00|4391|4390|4388|4386|4391|4390|4384|4383|7034
1604072700000|2020-10-30 15:45:00|4387|4385|4396|4395|4396|4395|4386|4384|9625
1604073000000|2020-10-30 15:50:00|4395|4394|4400|4398|4400|4398|4395|4393|105681
1604073300000|2020-10-30 15:55:00|4398|4397|4396|4394|4400|4398|4395|4393|6086
1604073600000|2020-10-30 16:00:00|4394|4393|4400|4399|4401|4399|4394|4392|8342
1604073900000|2020-10-30 16:05:00|4401|4400|4404|4402|4405|4404|4401|4399|7005
1604074200000|2020-10-30 16:10:00|4403|4403|4400|4399|4404|4403|4397|4396|8488
1604074500000|2020-10-30 16:15:00|4401|4398|4404|4402|4406|4404|4399|4398|8109
1604074800000|2020-10-30 16:20:00|4405|4403|4403|4401|4405|4403|4401|4400|8756
1604075100000|2020-10-30 16:25:00|4404|4402|4410|4408|4415|4413|4403|4401|14397
1604304000000|2020-11-02 08:00:00|4413|4404|4395|4392|4413|4407|4391|4389|42259
1604304300000|2020-11-02 08:05:00|4394|4391|4407|4404|4417|4414|4391|4388|29259
1604304600000|2020-11-02 08:10:00|4406|4403|4411|4409|4414|4412|4404|4402|23733
1604304900000|2020-11-02 08:15:00|4412|4410|4412|4410|4416|4415|4405|4403|22335
1604305200000|2020-11-02 08:20:00|4411|4409|4402|4400|4412|4411|4397|4396|19935
1604305500000|2020-11-02 08:25:00|4401|4399|4386|4384|4402|4399|4385|4383|8577
1604305800000|2020-11-02 08:30:00|4385|4383|4390|4388|4393|4391|4384|4383|15805
1604306100000|2020-11-02 08:35:00|4391|4389|4397|4395|4400|4398|4390|4388|11933
1604306400000|2020-11-02 08:40:00|4396|4394|4405|4402|4405|4402|4391|4390|8176
1604306700000|2020-11-02 08:45:00|4404|4401|4410|4408|4410|4409|4402|4401|9289
1604307000000|2020-11-02 08:50:00|4409|4409|4420|4418|4421|4419|4408|4406|9992
1604307300000|2020-11-02 08:55:00|4419|4419|4425|4423|4426|4425|4417|4415|17369
1604307600000|2020-11-02 09:00:00|4424|4422|4428|4426|4432|4430|4423|4421|11978
1604307900000|2020-11-02 09:05:00|4429|4427|4426|4424|4431|4430|4423|4421|13495
1604308200000|2020-11-02 09:10:00|4427|4425|4431|4429|4433|4431|4422|4421|11728
1604308500000|2020-11-02 09:15:00|4430|4428|4429|4428|4432|4430|4426|4424|11171
1604308800000|2020-11-02 09:20:00|4430|4429|4434|4431|4434|4432|4425|4423|19766
1604309100000|2020-11-02 09:25:00|4433|4432|4441|4439|4442|4441|4432|4431|21766
1604309400000|2020-11-02 09:30:00|4440|4438|4448|4446|4455|4453|4437|4436|33666
1604309700000|2020-11-02 09:35:00|4449|4447|4448|4446|4449|4447|4441|4439|20157
1604310000000|2020-11-02 09:40:00|4449|4447|4449|4447|4451|4449|4446|4445|15577
1604310300000|2020-11-02 09:45:00|4448|4446|4440|4438|4448|4446|4438|4436|4361
1604310600000|2020-11-02 09:50:00|4441|4439|4439|4436|4442|4441|4437|4434|11301
1604310900000|2020-11-02 09:55:00|4440|4437|4430|4428|4442|4441|4429|4428|8365
1604311200000|2020-11-02 10:00:00|4431|4429|4444|4442|4444|4442|4431|4429|10176
1604311500000|2020-11-02 10:05:00|4443|4441|4434|4432|4443|4441|4433|4432|10705
1604311800000|2020-11-02 10:10:00|4435|4433|4432|4430|4436|4435|4432|4430|14589
1604312100000|2020-11-02 10:15:00|4433|4431|4430|4428|4434|4433|4427|4426|7375
1604312400000|2020-11-02 10:20:00|4429|4427|4427|4425|4430|4429|4426|4425|4105
1604312700000|2020-11-02 10:25:00|4426|4424|4423|4421|4428|4427|4422|4421|13058
1604313000000|2020-11-02 10:30:00|4424|4422|4428|4426|4429|4427|4423|4421|13810
1604313300000|2020-11-02 10:35:00|4429|4427|4431|4428|4435|4434|4429|4427|14628
1604313600000|2020-11-02 10:40:00|4432|4429|4438|4436|4443|4442|4430|4429|9329
1604313900000|2020-11-02 10:45:00|4437|4437|4434|4432|4438|4437|4432|4431|13111
1604314200000|2020-11-02 10:50:00|4435|4433|4435|4434|4437|4436|4431|4430|33352
1604314500000|2020-11-02 10:55:00|4434|4433|4438|4436|4442|4441|4434|4433|9736
1604314800000|2020-11-02 11:00:00|4439|4437|4438|4436|4441|4440|4435|4434|12846
1604315100000|2020-11-02 11:05:00|4439|4437|4443|4441|4443|4441|4436|4435|24895
1604315400000|2020-11-02 11:10:00|4444|4442|4450|4448|4451|4449|4443|4441|7143
1604315700000|2020-11-02 11:15:00|4449|4447|4452|4450|4452|4450|4446|4444|11975
1604316000000|2020-11-02 11:20:00|4453|4451|4460|4459|4461|4459|4452|4450|17295
1604316300000|2020-11-02 11:25:00|4459|4458|4454|4453|4460|4459|4451|4450|13038
1604316600000|2020-11-02 11:30:00|4455|4454|4455|4453|4458|4457|4454|4453|4619
1604316900000|2020-11-02 11:35:00|4456|4454|4456|4454|4459|4457|4454|4453|6990
1604317200000|2020-11-02 11:40:00|4457|4455|4456|4453|4459|4456|4452|4451|8605
1604317500000|2020-11-02 11:45:00|4455|4452|4452|4450|4455|4453|4451|4449|6201
1604317800000|2020-11-02 11:50:00|4451|4449|4454|4452|4454|4452|4450|4449|7902
1604318100000|2020-11-02 11:55:00|4455|4453|4459|4457|4460|4458|4454|4453|15557
1604318400000|2020-11-02 12:00:00|4458|4456|4454|4452|4458|4456|4451|4449|6896
1604318700000|2020-11-02 12:05:00|4452|4451|4448|4446|4454|4453|4447|4446|7807
1604319000000|2020-11-02 12:10:00|4449|4447|4456|4453|4456|4454|4447|4446|7882
1604319300000|2020-11-02 12:15:00|4455|4452|4452|4451|4455|4453|4448|4447|8384
1604319600000|2020-11-02 12:20:00|4451|4450|4448|4446|4452|4450|4446|4445|20380
1604319900000|2020-11-02 12:25:00|4449|4447|4449|4448|4452|4450|4448|4447|6596
1604320200000|2020-11-02 12:30:00|4450|4449|4454|4453|4455|4454|4449|4448|10137
1604320500000|2020-11-02 12:35:00|4453|4452|4452|4450|4456|4453|4450|4449|12793
1604320800000|2020-11-02 12:40:00|4451|4449|4454|4453|4456|4454|4448|4446|17680
1604321100000|2020-11-02 12:45:00|4453|4452|4449|4447|4453|4452|4447|4446|32462
1604321400000|2020-11-02 12:50:00|4448|4446|4446|4444|4449|4447|4443|4442|25105
1604321700000|2020-11-02 12:55:00|4447|4445|4449|4447|4450|4449|4446|4445|5389
1604322000000|2020-11-02 13:00:00|4448|4448|4449|4447|4451|4449|4445|4444|9514
1604322300000|2020-11-02 13:05:00|4450|4448|4453|4452|4454|4453|4447|4445|18599
1604322600000|2020-11-02 13:10:00|4454|4453|4453|4452|4455|4454|4452|4450|9676
1604322900000|2020-11-02 13:15:00|4452|4451|4456|4455|4457|4455|4452|4451|15504
1604323200000|2020-11-02 13:20:00|4455|4454|4455|4454|4458|4457|4454|4453|12348
1604323500000|2020-11-02 13:25:00|4456|4455|4456|4455|4458|4456|4454|4453|19512
1604323800000|2020-11-02 13:30:00|4457|4456|4458|4456|4459|4458|4455|4454|29993
1604324100000|2020-11-02 13:35:00|4457|4457|4457|4455|4459|4457|4454|4453|7186
1604324400000|2020-11-02 13:40:00|4456|4456|4463|4462|4464|4462|4455|4454|21908
1604324700000|2020-11-02 13:45:00|4462|4461|4464|4463|4468|4467|4462|4461|15178
1604325000000|2020-11-02 13:50:00|4465|4464|4467|4465|4469|4468|4464|4463|10339
1604325300000|2020-11-02 13:55:00|4468|4466|4468|4467|4470|4468|4466|4465|16193
1604325600000|2020-11-02 14:00:00|4467|4466|4466|4464|4470|4469|4465|4464|16392
1604325900000|2020-11-02 14:05:00|4465|4465|4474|4472|4475|4474|4465|4465|23068
1604326200000|2020-11-02 14:10:00|4473|4473|4466|4464|4476|4474|4465|4464|9204
1604326500000|2020-11-02 14:15:00|4467|4465|4469|4467|4470|4468|4465|4463|7332
1604326800000|2020-11-02 14:20:00|4468|4468|4465|4464|4469|4468|4464|4462|12598
1604327100000|2020-11-02 14:25:00|4466|4465|4469|4468|4469|4468|4465|4465|10693
1604327400000|2020-11-02 14:30:00|4470|4469|4471|4469|4481|4480|4469|4468|79387
1604327700000|2020-11-02 14:35:00|4470|4468|4469|4467|4475|4473|4466|4465|26786
1604328000000|2020-11-02 14:40:00|4468|4466|4462|4461|4471|4469|4460|4459|43115
1604328300000|2020-11-02 14:45:00|4463|4462|4461|4460|4466|4464|4457|4455|54238
1604328600000|2020-11-02 14:50:00|4460|4459|4479|4477|4482|4481|4460|4459|32584
1604328900000|2020-11-02 14:55:00|4480|4478|4480|4478|4483|4481|4475|4474|17357
1604329200000|2020-11-02 15:00:00|4481|4479|4479|4476|4493|4489|4472|4471|47137
1604329500000|2020-11-02 15:05:00|4478|4477|4474|4472|4480|4478|4472|4471|15342
1604329800000|2020-11-02 15:10:00|4475|4473|4469|4467|4478|4477|4467|4465|17613
1604330100000|2020-11-02 15:15:00|4470|4468|4468|4466|4471|4470|4466|4465|14586
1604330400000|2020-11-02 15:20:00|4469|4467|4475|4473|4476|4474|4466|4465|18590
1604330700000|2020-11-02 15:25:00|4476|4474|4472|4471|4477|4475|4472|4471|22682
1604331000000|2020-11-02 15:30:00|4473|4470|4464|4463|4474|4473|4464|4462|59697
1604331300000|2020-11-02 15:35:00|4465|4464|4469|4467|4470|4468|4463|4462|65834
1604331600000|2020-11-02 15:40:00|4470|4468|4472|4470|4475|4474|4469|4468|19582
1604331900000|2020-11-02 15:45:00|4473|4471|4480|4478|4480|4478|4473|4471|31847
1604332200000|2020-11-02 15:50:00|4479|4477|4475|4473|4480|4478|4472|4471|33147
1604332500000|2020-11-02 15:55:00|4474|4472|4468|4466|4474|4473|4468|4466|26524
1604332800000|2020-11-02 16:00:00|4467|4465|4467|4465|4469|4467|4464|4463|29933
1604333100000|2020-11-02 16:05:00|4468|4466|4466|4464|4468|4466|4464|4463|26420
1604333400000|2020-11-02 16:10:00|4467|4465|4467|4465|4467|4466|4462|4461|73068
1604333700000|2020-11-02 16:15:00|4466|4464|4471|4469|4471|4470|4465|4464|101674
1604334000000|2020-11-02 16:20:00|4470|4468|4477|4475|4477|4476|4464|4463|65968
1604334300000|2020-11-02 16:25:00|4476|4474|4484|4482|4485|4482|4475|4474|107775
1604390400000|2020-11-03 08:00:00|4500|4477|4474|4471|4500|4483|4460|4453|27025
1604390700000|2020-11-03 08:05:00|4473|4470|4468|4466|4479|4477|4467|4465|21906
1604391000000|2020-11-03 08:10:00|4467|4465|4472|4470|4480|4478|4466|4464|38208
1604391300000|2020-11-03 08:15:00|4473|4471|4461|4460|4475|4473|4460|4458|24787
1604391600000|2020-11-03 08:20:00|4460|4459|4474|4473|4475|4474|4459|4458|16954
1604391900000|2020-11-03 08:25:00|4475|4472|4472|4469|4476|4474|4466|4464|18812
1604392200000|2020-11-03 08:30:00|4471|4468|4464|4463|4472|4470|4463|4462|6813
1604392500000|2020-11-03 08:35:00|4463|4462|4474|4472|4475|4472|4460|4459|23477
1604392800000|2020-11-03 08:40:00|4475|4471|4476|4475|4481|4479|4470|4468|29403
1604393100000|2020-11-03 08:45:00|4477|4474|4481|4479|4482|4479|4475|4474|19756
1604393400000|2020-11-03 08:50:00|4482|4480|4490|4487|4490|4488|4481|4480|12410
1604393700000|2020-11-03 08:55:00|4489|4488|4481|4480|4491|4490|4479|4478|49708
1604394000000|2020-11-03 09:00:00|4482|4481|4489|4487|4489|4487|4481|4480|15777
1604394300000|2020-11-03 09:05:00|4488|4486|4485|4483|4493|4491|4484|4481|9635
1604394600000|2020-11-03 09:10:00|4484|4482|4485|4483|4488|4486|4481|4480|9322
1604394900000|2020-11-03 09:15:00|4484|4482|4493|4490|4493|4490|4483|4481|11896
1604395200000|2020-11-03 09:20:00|4492|4491|4491|4489|4494|4492|4489|4488|18875
1604395500000|2020-11-03 09:25:00|4492|4490|4508|4507|4511|4510|4492|4490|82044
1604395800000|2020-11-03 09:30:00|4507|4506|4509|4508|4512|4511|4505|4504|34207
1604396100000|2020-11-03 09:35:00|4508|4507|4517|4515|4517|4515|4505|4503|5383
1604396400000|2020-11-03 09:40:00|4516|4514|4518|4516|4520|4519|4513|4512|8589
1604396700000|2020-11-03 09:45:00|4519|4515|4524|4522|4526|4525|4516|4515|59557
1604397000000|2020-11-03 09:50:00|4523|4521|4519|4518|4523|4522|4516|4514|11736
1604397300000|2020-11-03 09:55:00|4520|4519|4523|4522|4523|4522|4516|4514|5757
1604397600000|2020-11-03 10:00:00|4524|4521|4518|4516|4524|4522|4517|4516|9848
1604397900000|2020-11-03 10:05:00|4517|4517|4525|4523|4526|4523|4517|4515|10454
1604398200000|2020-11-03 10:10:00|4524|4522|4525|4523|4527|4525|4522|4521|15938
1604398500000|2020-11-03 10:15:00|4524|4522|4526|4525|4528|4526|4518|4517|7676
1604398800000|2020-11-03 10:20:00|4527|4526|4526|4525|4528|4526|4521|4519|14108
1604399100000|2020-11-03 10:25:00|4527|4526|4534|4532|4534|4532|4527|4526|7927
1604399400000|2020-11-03 10:30:00|4533|4531|4531|4529|4536|4534|4531|4529|6507
1604399700000|2020-11-03 10:35:00|4530|4528|4531|4530|4534|4532|4529|4527|11504
1604400000000|2020-11-03 10:40:00|4532|4529|4524|4523|4533|4532|4522|4521|9908
1604400300000|2020-11-03 10:45:00|4525|4524|4524|4523|4528|4527|4523|4522|11503
1604400600000|2020-11-03 10:50:00|4523|4522|4528|4526|4529|4528|4523|4522|14108
1604400900000|2020-11-03 10:55:00|4529|4527|4532|4530|4532|4530|4528|4526|16279
1604401200000|2020-11-03 11:00:00|4531|4529|4528|4526|4532|4531|4527|4526|10105
1604401500000|2020-11-03 11:05:00|4529|4527|4530|4528|4533|4532|4529|4527|12663
1604401800000|2020-11-03 11:10:00|4529|4527|4526|4525|4530|4529|4524|4523|5785
1604402100000|2020-11-03 11:15:00|4525|4524|4524|4522|4528|4526|4523|4520|7281
1604402400000|2020-11-03 11:20:00|4523|4521|4521|4520|4524|4523|4520|4519|34206
1604402700000|2020-11-03 11:25:00|4522|4519|4523|4521|4524|4523|4521|4519|8338
1604403000000|2020-11-03 11:30:00|4524|4522|4522|4520|4524|4523|4521|4520|9751
1604403300000|2020-11-03 11:35:00|4521|4521|4525|4523|4527|4526|4521|4520|15137
1604403600000|2020-11-03 11:40:00|4524|4522|4520|4519|4525|4523|4519|4518|16661
1604403900000|2020-11-03 11:45:00|4521|4520|4524|4523|4524|4523|4520|4519|12822
1604404200000|2020-11-03 11:50:00|4523|4522|4528|4527|4528|4527|4523|4522|17324
1604404500000|2020-11-03 11:55:00|4527|4526|4530|4529|4531|4530|4526|4525|27144
1604404800000|2020-11-03 12:00:00|4531|4530|4539|4538|4539|4538|4530|4529|13077
1604405100000|2020-11-03 12:05:00|4537|4537|4534|4533|4538|4537|4532|4530|16177
1604405400000|2020-11-03 12:10:00|4535|4534|4539|4538|4541|4539|4534|4533|17595
1604405700000|2020-11-03 12:15:00|4540|4539|4539|4538|4542|4541|4539|4538|8675
1604406000000|2020-11-03 12:20:00|4540|4539|4540|4538|4543|4542|4539|4538|27271
1604406300000|2020-11-03 12:25:00|4539|4537|4535|4534|4540|4538|4534|4533|11794
1604406600000|2020-11-03 12:30:00|4536|4535|4543|4542|4544|4542|4535|4534|16658
1604406900000|2020-11-03 12:35:00|4542|4541|4545|4544|4547|4546|4542|4541|8299
1604407200000|2020-11-03 12:40:00|4544|4543|4546|4545|4550|4549|4544|4543|12476
1604407500000|2020-11-03 12:45:00|4545|4544|4545|4543|4549|4547|4544|4543|9454
1604407800000|2020-11-03 12:50:00|4544|4542|4540|4539|4545|4543|4537|4536|9466
1604408100000|2020-11-03 12:55:00|4539|4538|4534|4533|4540|4539|4533|4532|12637
1604408400000|2020-11-03 13:00:00|4535|4534|4533|4532|4536|4535|4531|4530|8646
1604408700000|2020-11-03 13:05:00|4532|4531|4530|4529|4534|4532|4528|4526|10390
1604409000000|2020-11-03 13:10:00|4531|4530|4535|4534|4535|4534|4531|4530|11775
1604409300000|2020-11-03 13:15:00|4534|4533|4538|4536|4540|4538|4534|4533|8480
1604409600000|2020-11-03 13:20:00|4539|4537|4538|4537|4540|4539|4535|4534|13833
1604409900000|2020-11-03 13:25:00|4537|4536|4533|4532|4538|4537|4532|4531|11034
1604410200000|2020-11-03 13:30:00|4534|4533|4540|4539|4540|4539|4533|4532|23104
1604410500000|2020-11-03 13:35:00|4539|4538|4545|4543|4546|4545|4537|4536|24862
1604410800000|2020-11-03 13:40:00|4544|4544|4540|4539|4546|4545|4540|4538|15268
1604411100000|2020-11-03 13:45:00|4541|4538|4537|4536|4541|4540|4536|4535|18485
1604411400000|2020-11-03 13:50:00|4538|4537|4535|4534|4541|4540|4535|4533|21839
1604411700000|2020-11-03 13:55:00|4536|4535|4530|4529|4538|4536|4530|4529|32371
1604412000000|2020-11-03 14:00:00|4531|4530|4530|4528|4534|4533|4528|4527|28256
1604412300000|2020-11-03 14:05:00|4531|4529|4529|4527|4532|4531|4526|4525|22821
1604412600000|2020-11-03 14:10:00|4528|4526|4529|4528|4529|4528|4526|4525|38680
1604412900000|2020-11-03 14:15:00|4530|4529|4529|4527|4531|4530|4528|4526|16916
1604413200000|2020-11-03 14:20:00|4528|4526|4529|4528|4531|4530|4527|4526|21857
1604413500000|2020-11-03 14:25:00|4530|4527|4524|4523|4530|4528|4524|4522|21919
1604413800000|2020-11-03 14:30:00|4525|4524|4519|4517|4525|4524|4518|4516|47178
1604414100000|2020-11-03 14:35:00|4518|4516|4507|4506|4518|4517|4507|4506|47149
1604414400000|2020-11-03 14:40:00|4508|4507|4505|4504|4510|4509|4504|4503|40845
1604414700000|2020-11-03 14:45:00|4504|4503|4513|4512|4514|4512|4504|4503|22578
1604415000000|2020-11-03 14:50:00|4514|4511|4512|4511|4516|4515|4511|4510|29477
1604415300000|2020-11-03 14:55:00|4511|4510|4521|4520|4524|4522|4505|4504|65289
1604415600000|2020-11-03 15:00:00|4522|4521|4527|4525|4527|4526|4519|4518|37417
1604415900000|2020-11-03 15:05:00|4526|4524|4523|4522|4527|4526|4522|4521|28239
1604416200000|2020-11-03 15:10:00|4522|4521|4527|4526|4528|4527|4520|4519|37454
1604416500000|2020-11-03 15:15:00|4528|4527|4527|4525|4531|4529|4525|4524|33900
1604416800000|2020-11-03 15:20:00|4526|4526|4526|4524|4531|4529|4526|4524|42304
1604417100000|2020-11-03 15:25:00|4525|4523|4520|4519|4525|4524|4520|4519|33794
1604417400000|2020-11-03 15:30:00|4521|4520|4529|4528|4530|4529|4519|4518|22805
1604417700000|2020-11-03 15:35:00|4530|4529|4535|4534|4535|4534|4529|4528|27324
1604418000000|2020-11-03 15:40:00|4536|4535|4525|4523|4536|4535|4524|4523|36872
1604418300000|2020-11-03 15:45:00|4524|4524|4532|4530|4532|4531|4524|4522|30113
1604418600000|2020-11-03 15:50:00|4531|4531|4533|4531|4535|4534|4528|4527|29396
1604418900000|2020-11-03 15:55:00|4532|4530|4540|4538|4540|4539|4531|4530|35114
1604419200000|2020-11-03 16:00:00|4539|4537|4537|4535|4539|4538|4533|4532|31824
1604419500000|2020-11-03 16:05:00|4536|4536|4537|4536|4540|4538|4536|4535|31748
1604419800000|2020-11-03 16:10:00|4538|4537|4538|4536|4543|4542|4537|4536|22450
1604420100000|2020-11-03 16:15:00|4537|4537|4544|4543|4544|4543|4537|4536|68118
1604420400000|2020-11-03 16:20:00|4543|4542|4547|4546|4548|4547|4543|4541|81236
1604420700000|2020-11-03 16:25:00|4548|4547|4546|4545|4554|4553|4546|4544|95410
1604476800000|2020-11-04 08:00:00|4531|4521|4530|4526|4539|4534|4502|4494|72627
1604477100000|2020-11-04 08:05:00|4529|4525|4527|4526|4534|4531|4513|4510|39804
1604477400000|2020-11-04 08:10:00|4528|4525|4535|4532|4536|4534|4523|4521|56305
1604477700000|2020-11-04 08:15:00|4534|4533|4560|4559|4562|4560|4534|4532|41112
1604478000000|2020-11-04 08:20:00|4561|4560|4558|4556|4563|4561|4548|4545|41619
1604478300000|2020-11-04 08:25:00|4559|4555|4562|4558|4563|4561|4547|4546|34376
1604478600000|2020-11-04 08:30:00|4563|4559|4555|4553|4564|4562|4548|4547|39409
1604478900000|2020-11-04 08:35:00|4556|4554|4548|4545|4559|4557|4545|4544|83852
1604479200000|2020-11-04 08:40:00|4549|4546|4546|4543|4556|4554|4543|4541|32822
1604479500000|2020-11-04 08:45:00|4545|4544|4558|4556|4562|4560|4545|4544|54469
1604479800000|2020-11-04 08:50:00|4559|4557|4561|4559|4562|4561|4552|4550|11210
1604480100000|2020-11-04 08:55:00|4562|4560|4567|4564|4573|4570|4560|4558|12163
1604480400000|2020-11-04 09:00:00|4566|4563|4572|4570|4574|4571|4563|4561|22990
1604480700000|2020-11-04 09:05:00|4573|4569|4573|4571|4575|4574|4568|4567|7509
1604481000000|2020-11-04 09:10:00|4574|4572|4571|4570|4576|4575|4568|4567|14642
1604481300000|2020-11-04 09:15:00|4572|4571|4580|4578|4584|4581|4572|4571|12754
1604481600000|2020-11-04 09:20:00|4579|4577|4574|4572|4579|4577|4573|4571|10555
1604481900000|2020-11-04 09:25:00|4575|4571|4588|4586|4588|4586|4573|4571|6646
1604482200000|2020-11-04 09:30:00|4587|4585|4601|4599|4602|4601|4585|4583|29396
1604482500000|2020-11-04 09:35:00|4600|4598|4604|4603|4614|4613|4598|4597|25010
1604482800000|2020-11-04 09:40:00|4603|4602|4603|4601|4605|4603|4593|4592|8843
1604483100000|2020-11-04 09:45:00|4602|4602|4590|4588|4606|4604|4586|4585|20814
1604483400000|2020-11-04 09:50:00|4591|4589|4588|4586|4598|4597|4587|4585|21414
1604483700000|2020-11-04 09:55:00|4587|4585|4585|4583|4588|4587|4582|4581|14256
1604484000000|2020-11-04 10:00:00|4584|4582|4586|4584|4593|4591|4582|4581|23121
1604484300000|2020-11-04 10:05:00|4585|4583|4579|4577|4587|4585|4578|4576|31934
1604484600000|2020-11-04 10:10:00|4580|4578|4577|4575|4582|4580|4575|4573|9979
1604484900000|2020-11-04 10:15:00|4576|4576|4584|4582|4584|4583|4576|4576|13174
1604485200000|2020-11-04 10:20:00|4583|4581|4585|4583|4585|4583|4579|4578|12697
1604485500000|2020-11-04 10:25:00|4586|4584|4581|4579|4586|4584|4578|4577|17765
1604485800000|2020-11-04 10:30:00|4580|4578|4577|4575|4584|4582|4575|4574|23153
1604486100000|2020-11-04 10:35:00|4578|4576|4585|4583|4585|4584|4571|4570|21344
1604486400000|2020-11-04 10:40:00|4584|4582|4586|4584|4586|4584|4577|4575|11417
1604486700000|2020-11-04 10:45:00|4585|4583|4586|4584|4588|4587|4584|4583|5548
1604487000000|2020-11-04 10:50:00|4585|4583|4588|4587|4589|4587|4583|4582|47320
1604487300000|2020-11-04 10:55:00|4587|4586|4587|4586|4590|4588|4583|4582|122057
1604487600000|2020-11-04 11:00:00|4588|4587|4589|4587|4595|4593|4587|4586|15091
1604487900000|2020-11-04 11:05:00|4588|4588|4589|4587|4592|4591|4587|4585|10633
1604488200000|2020-11-04 11:10:00|4590|4588|4591|4589|4595|4594|4585|4584|8794
1604488500000|2020-11-04 11:15:00|4592|4590|4587|4585|4592|4590|4587|4585|2005
1604488800000|2020-11-04 11:20:00|4588|4586|4594|4592|4594|4592|4588|4586|22212
1604489100000|2020-11-04 11:25:00|4593|4591|4597|4595|4598|4596|4592|4591|13094
1604489400000|2020-11-04 11:30:00|4598|4596|4599|4598|4603|4602|4598|4596|7042
1604489700000|2020-11-04 11:35:00|4600|4599|4602|4600|4605|4603|4600|4599|5917
1604490000000|2020-11-04 11:40:00|4603|4601|4606|4604|4608|4607|4601|4600|13344
1604490300000|2020-11-04 11:45:00|4605|4603|4604|4602|4607|4606|4600|4598|11890
1604490600000|2020-11-04 11:50:00|4605|4603|4605|4603|4607|4605|4603|4602|5014
1604490900000|2020-11-04 11:55:00|4606|4604|4597|4595|4606|4604|4597|4595|11675
1604491200000|2020-11-04 12:00:00|4598|4596|4593|4590|4599|4598|4593|4590|9172
1604491500000|2020-11-04 12:05:00|4592|4591|4599|4597|4600|4598|4591|4590|7873
1604491800000|2020-11-04 12:10:00|4598|4596|4598|4596|4604|4602|4597|4595|9178
1604492100000|2020-11-04 12:15:00|4597|4595|4603|4601|4604|4602|4596|4595|12111
1604492400000|2020-11-04 12:20:00|4602|4600|4604|4601|4606|4604|4602|4600|6051
1604492700000|2020-11-04 12:25:00|4603|4602|4604|4602|4606|4605|4602|4601|41453
1604493000000|2020-11-04 12:30:00|4603|4603|4603|4601|4605|4603|4598|4597|18844
1604493300000|2020-11-04 12:35:00|4602|4600|4607|4605|4612|4610|4601|4600|30560
1604493600000|2020-11-04 12:40:00|4606|4606|4607|4606|4610|4608|4603|4601|13564
1604493900000|2020-11-04 12:45:00|4608|4605|4604|4603|4610|4608|4604|4603|7584
1604494200000|2020-11-04 12:50:00|4603|4602|4599|4597|4606|4603|4598|4597|11367
1604494500000|2020-11-04 12:55:00|4598|4598|4597|4596|4601|4600|4595|4594|30035
1604494800000|2020-11-04 13:00:00|4598|4597|4599|4597|4604|4603|4595|4594|7542
1604495100000|2020-11-04 13:05:00|4598|4598|4603|4601|4604|4602|4597|4596|10841
1604495400000|2020-11-04 13:10:00|4602|4600|4604|4602|4604|4602|4600|4597|6676
1604495700000|2020-11-04 13:15:00|4603|4601|4607|4605|4610|4608|4602|4601|4578
1604496000000|2020-11-04 13:20:00|4608|4606|4631|4630|4631|4630|4607|4606|44655
1604496300000|2020-11-04 13:25:00|4630|4629|4630|4628|4633|4631|4626|4623|19343
1604496600000|2020-11-04 13:30:00|4629|4627|4627|4625|4631|4629|4626|4624|11197
1604496900000|2020-11-04 13:35:00|4626|4624|4627|4624|4628|4626|4621|4618|8128
1604497200000|2020-11-04 13:40:00|4626|4625|4622|4620|4628|4626|4621|4620|5840
1604497500000|2020-11-04 13:45:00|4623|4621|4625|4623|4632|4630|4621|4621|14005
1604497800000|2020-11-04 13:50:00|4624|4622|4619|4617|4625|4623|4619|4617|9776
1604498100000|2020-11-04 13:55:00|4620|4618|4619|4617|4621|4619|4617|4616|6746
1604498400000|2020-11-04 14:00:00|4620|4618|4622|4621|4623|4622|4619|4617|5958
1604498700000|2020-11-04 14:05:00|4621|4620|4617|4615|4622|4620|4614|4612|4487
1604499000000|2020-11-04 14:10:00|4616|4616|4612|4610|4619|4618|4611|4609|5517
1604499300000|2020-11-04 14:15:00|4613|4611|4605|4603|4614|4612|4605|4603|4512
1604499600000|2020-11-04 14:20:00|4606|4604|4604|4602|4607|4605|4602|4601|2788
1604499900000|2020-11-04 14:25:00|4603|4601|4601|4600|4604|4603|4599|4598|11711
1604500200000|2020-11-04 14:30:00|4600|4599|4607|4605|4615|4612|4600|4599|29245
1604500500000|2020-11-04 14:35:00|4608|4606|4588|4586|4608|4607|4585|4583|55664
1604500800000|2020-11-04 14:40:00|4589|4587|4611|4609|4613|4612|4588|4586|30235
1604501100000|2020-11-04 14:45:00|4610|4608|4621|4619|4625|4624|4608|4606|66004
1604501400000|2020-11-04 14:50:00|4620|4621|4632|4630|4633|4632|4620|4619|127795
1604501700000|2020-11-04 14:55:00|4631|4631|4637|4635|4641|4640|4629|4628|28523
1604502000000|2020-11-04 15:00:00|4638|4636|4644|4642|4646|4645|4635|4634|28857
1604502300000|2020-11-04 15:05:00|4645|4643|4635|4633|4645|4643|4633|4632|35090
1604502600000|2020-11-04 15:10:00|4636|4634|4642|4640|4643|4641|4633|4632|30126
1604502900000|2020-11-04 15:15:00|4643|4641|4643|4641|4648|4647|4641|4640|34310
1604503200000|2020-11-04 15:20:00|4644|4642|4649|4647|4652|4650|4642|4641|19567
1604503500000|2020-11-04 15:25:00|4650|4648|4647|4645|4651|4650|4646|4644|18129
1604503800000|2020-11-04 15:30:00|4646|4644|4647|4646|4648|4646|4643|4641|19947
1604504100000|2020-11-04 15:35:00|4646|4645|4646|4644|4647|4645|4640|4639|14276
1604504400000|2020-11-04 15:40:00|4647|4645|4653|4651|4657|4655|4646|4644|25685
1604504700000|2020-11-04 15:45:00|4654|4652|4651|4650|4659|4658|4651|4650|26531
1604505000000|2020-11-04 15:50:00|4652|4651|4654|4653|4655|4654|4647|4645|24286
1604505300000|2020-11-04 15:55:00|4655|4654|4653|4651|4656|4654|4650|4648|27026
1604505600000|2020-11-04 16:00:00|4652|4652|4653|4651|4658|4657|4651|4650|19129
1604505900000|2020-11-04 16:05:00|4654|4652|4649|4648|4655|4654|4647|4646|26175
1604506200000|2020-11-04 16:10:00|4648|4647|4646|4645|4652|4650|4644|4643|24850
1604506500000|2020-11-04 16:15:00|4647|4646|4654|4653|4654|4653|4643|4642|55595
1604506800000|2020-11-04 16:20:00|4653|4652|4660|4658|4660|4659|4650|4649|33500
1604507100000|2020-11-04 16:25:00|4661|4659|4659|4656|4666|4665|4657|4654|40373
1604563200000|2020-11-05 08:00:00|4696|4675|4684|4681|4696|4686|4654|4652|39978
1604563500000|2020-11-05 08:05:00|4683|4680|4687|4684|4691|4689|4675|4671|22121
1604563800000|2020-11-05 08:10:00|4686|4683|4698|4696|4703|4700|4683|4680|14790
1604564100000|2020-11-05 08:15:00|4699|4697|4698|4695|4702|4699|4688|4685|17408
1604564400000|2020-11-05 08:20:00|4697|4694|4691|4689|4701|4699|4690|4688|6908
1604564700000|2020-11-05 08:25:00|4690|4688|4682|4679|4696|4694|4682|4678|4201
1604565000000|2020-11-05 08:30:00|4683|4680|4681|4679|4683|4680|4670|4669|10998
1604565300000|2020-11-05 08:35:00|4680|4678|4697|4695|4697|4695|4679|4678|6481
1604565600000|2020-11-05 08:40:00|4698|4696|4691|4689|4699|4696|4685|4683|17773
1604565900000|2020-11-05 08:45:00|4690|4688|4709|4708|4709|4708|4689|4688|12598
1604566200000|2020-11-05 08:50:00|4708|4707|4706|4704|4712|4710|4706|4704|4940
1604566500000|2020-11-05 08:55:00|4705|4703|4709|4707|4709|4708|4698|4696|7091
1604566800000|2020-11-05 09:00:00|4708|4706|4701|4699|4712|4710|4700|4698|9036
1604567100000|2020-11-05 09:05:00|4700|4701|4703|4701|4707|4705|4700|4700|5334
1604567400000|2020-11-05 09:10:00|4704|4702|4706|4704|4708|4706|4703|4702|11484
1604567700000|2020-11-05 09:15:00|4707|4705|4704|4703|4709|4707|4703|4702|7143
1604568000000|2020-11-05 09:20:00|4703|4702|4715|4713|4716|4715|4701|4699|16831
1604568300000|2020-11-05 09:25:00|4714|4712|4704|4703|4715|4714|4704|4703|9685
1604568600000|2020-11-05 09:30:00|4703|4702|4707|4705|4707|4706|4701|4700|18067
1604568900000|2020-11-05 09:35:00|4706|4704|4707|4705|4711|4709|4702|4700|78217
1604569200000|2020-11-05 09:40:00|4706|4706|4708|4706|4709|4707|4703|4702|12582
1604569500000|2020-11-05 09:45:00|4709|4707|4701|4699|4709|4708|4700|4698|22568
1604569800000|2020-11-05 09:50:00|4700|4698|4709|4706|4709|4707|4700|4698|4988
1604570100000|2020-11-05 09:55:00|4708|4707|4708|4706|4712|4710|4707|4706|7003
1604570400000|2020-11-05 10:00:00|4707|4707|4713|4711|4714|4712|4706|4705|26014
1604570700000|2020-11-05 10:05:00|4712|4710|4714|4713|4715|4714|4710|4709|7928
1604571000000|2020-11-05 10:10:00|4715|4714|4723|4721|4723|4722|4715|4713|16362
1604571300000|2020-11-05 10:15:00|4724|4722|4730|4728|4731|4729|4723|4722|24815
1604571600000|2020-11-05 10:20:00|4729|4727|4726|4725|4730|4727|4725|4724|13880
1604571900000|2020-11-05 10:25:00|4727|4726|4721|4720|4729|4727|4720|4719|79854
1604572200000|2020-11-05 10:30:00|4720|4719|4727|4725|4727|4725|4720|4719|24596
1604572500000|2020-11-05 10:35:00|4726|4726|4729|4728|4734|4733|4726|4725|14500
1604572800000|2020-11-05 10:40:00|4730|4729|4728|4726|4733|4731|4727|4725|11488
1604573100000|2020-11-05 10:45:00|4727|4725|4728|4727|4734|4733|4726|4725|35346
1604573400000|2020-11-05 10:50:00|4727|4726|4722|4720|4728|4727|4720|4718|34158
1604573700000|2020-11-05 10:55:00|4721|4721|4726|4725|4728|4726|4720|4719|14692
1604574000000|2020-11-05 11:00:00|4725|4724|4716|4715|4726|4724|4716|4715|21200
1604574300000|2020-11-05 11:05:00|4715|4714|4713|4712|4715|4714|4710|4709|23925
1604574600000|2020-11-05 11:10:00|4714|4713|4717|4715|4718|4717|4713|4712|19409
1604574900000|2020-11-05 11:15:00|4716|4714|4718|4716|4720|4719|4714|4713|13029
1604575200000|2020-11-05 11:20:00|4719|4717|4719|4717|4719|4717|4716|4714|9257
1604575500000|2020-11-05 11:25:00|4718|4716|4718|4716|4722|4720|4714|4712|10722
1604575800000|2020-11-05 11:30:00|4717|4717|4706|4704|4719|4717|4705|4704|9335
1604576100000|2020-11-05 11:35:00|4705|4705|4703|4701|4709|4708|4700|4698|9434
1604576400000|2020-11-05 11:40:00|4704|4702|4712|4710|4713|4711|4704|4702|7603
1604576700000|2020-11-05 11:45:00|4711|4711|4710|4709|4714|4712|4708|4707|12204
1604577000000|2020-11-05 11:50:00|4711|4710|4719|4717|4720|4718|4711|4710|27364
1604577300000|2020-11-05 11:55:00|4718|4716|4715|4713|4721|4720|4715|4713|12176
1604577600000|2020-11-05 12:00:00|4714|4714|4711|4709|4716|4714|4709|4708|38760
1604577900000|2020-11-05 12:05:00|4710|4710|4717|4716|4717|4716|4710|4710|5853
1604578200000|2020-11-05 12:10:00|4718|4717|4718|4716|4720|4719|4716|4715|15736
1604578500000|2020-11-05 12:15:00|4717|4717|4716|4715|4719|4717|4714|4712|507789
1604578800000|2020-11-05 12:20:00|4715|4714|4717|4715|4718|4716|4713|4712|10484
1604579100000|2020-11-05 12:25:00|4716|4716|4717|4715|4719|4718|4714|4713|13026
1604579400000|2020-11-05 12:30:00|4716|4714|4719|4717|4719|4718|4715|4713|10596
1604579700000|2020-11-05 12:35:00|4720|4718|4725|4723|4727|4726|4720|4718|17462
1604580000000|2020-11-05 12:40:00|4724|4724|4723|4722|4728|4726|4722|4721|16245
1604580300000|2020-11-05 12:45:00|4724|4721|4718|4716|4727|4726|4717|4716|16842
1604580600000|2020-11-05 12:50:00|4717|4715|4732|4731|4733|4732|4717|4715|15317
1604580900000|2020-11-05 12:55:00|4733|4732|4736|4734|4743|4741|4733|4732|19598
1604581200000|2020-11-05 13:00:00|4735|4733|4736|4734|4739|4738|4734|4732|62724
1604581500000|2020-11-05 13:05:00|4735|4733|4731|4729|4737|4736|4729|4728|11914
1604581800000|2020-11-05 13:10:00|4730|4728|4729|4727|4732|4730|4727|4725|12993
1604582100000|2020-11-05 13:15:00|4728|4726|4734|4732|4734|4733|4727|4726|29022
1604582400000|2020-11-05 13:20:00|4733|4731|4740|4738|4740|4738|4731|4730|37725
1604582700000|2020-11-05 13:25:00|4739|4737|4737|4735|4740|4738|4735|4734|9188
1604583000000|2020-11-05 13:30:00|4736|4736|4742|4740|4742|4740|4736|4736|10124
1604583300000|2020-11-05 13:35:00|4743|4741|4743|4741|4746|4744|4740|4738|9708
1604583600000|2020-11-05 13:40:00|4742|4740|4740|4739|4743|4742|4739|4738|10711
1604583900000|2020-11-05 13:45:00|4741|4740|4736|4734|4745|4743|4736|4734|5324
1604584200000|2020-11-05 13:50:00|4737|4735|4738|4736|4738|4737|4735|4734|9793
1604584500000|2020-11-05 13:55:00|4737|4737|4735|4733|4739|4738|4734|4733|11910
1604584800000|2020-11-05 14:00:00|4734|4734|4731|4729|4737|4736|4730|4729|10469
1604585100000|2020-11-05 14:05:00|4730|4730|4730|4728|4734|4733|4730|4728|10050
1604585400000|2020-11-05 14:10:00|4731|4729|4725|4723|4732|4731|4725|4723|11112
1604585700000|2020-11-05 14:15:00|4724|4722|4720|4719|4727|4726|4718|4717|11266
1604586000000|2020-11-05 14:20:00|4719|4718|4729|4728|4729|4728|4719|4718|7863
1604586300000|2020-11-05 14:25:00|4728|4727|4727|4725|4730|4729|4724|4723|51719
1604586600000|2020-11-05 14:30:00|4726|4724|4715|4713|4727|4725|4714|4712|36731
1604586900000|2020-11-05 14:35:00|4714|4712|4711|4709|4716|4715|4706|4704|19805
1604587200000|2020-11-05 14:40:00|4710|4708|4711|4709|4711|4710|4706|4704|24449
1604587500000|2020-11-05 14:45:00|4712|4710|4703|4702|4715|4713|4703|4702|21095
1604587800000|2020-11-05 14:50:00|4704|4703|4713|4711|4713|4711|4704|4703|16753
1604588100000|2020-11-05 14:55:00|4714|4712|4710|4709|4714|4713|4707|4706|30227
1604588400000|2020-11-05 15:00:00|4711|4710|4701|4700|4712|4710|4700|4699|276127
1604588700000|2020-11-05 15:05:00|4702|4701|4703|4701|4707|4705|4700|4699|25194
1604589000000|2020-11-05 15:10:00|4702|4702|4705|4704|4710|4709|4702|4701|15032
1604589300000|2020-11-05 15:15:00|4706|4705|4694|4692|4710|4708|4692|4690|21142
1604589600000|2020-11-05 15:20:00|4693|4691|4694|4692|4698|4697|4691|4690|26474
1604589900000|2020-11-05 15:25:00|4693|4691|4686|4684|4694|4693|4685|4684|26376
1604590200000|2020-11-05 15:30:00|4685|4683|4688|4686|4688|4687|4682|4681|39926
1604590500000|2020-11-05 15:35:00|4687|4685|4686|4685|4691|4690|4685|4684|43859
1604590800000|2020-11-05 15:40:00|4685|4684|4683|4682|4689|4687|4683|4682|35957
1604591100000|2020-11-05 15:45:00|4682|4681|4686|4684|4687|4686|4677|4675|32326
1604591400000|2020-11-05 15:50:00|4685|4683|4681|4679|4686|4684|4680|4679|27434
1604591700000|2020-11-05 15:55:00|4680|4680|4680|4678|4684|4682|4677|4676|26799
1604592000000|2020-11-05 16:00:00|4681|4679|4684|4682|4687|4685|4679|4678|30002
1604592300000|2020-11-05 16:05:00|4683|4681|4683|4681|4686|4685|4682|4681|33051
1604592600000|2020-11-05 16:10:00|4682|4680|4679|4678|4683|4681|4675|4674|28661
1604592900000|2020-11-05 16:15:00|4680|4679|4682|4681|4684|4682|4678|4677|24699
1604593200000|2020-11-05 16:20:00|4681|4680|4678|4676|4682|4680|4676|4675|43111
1604593500000|2020-11-05 16:25:00|4677|4677|4677|4675|4682|4681|4677|4675|55470
1604649600000|2020-11-06 08:00:00|4637|4636|4636|4634|4654|4646|4627|4624|49090
1604649900000|2020-11-06 08:05:00|4637|4635|4650|4649|4652|4650|4633|4631|30967
1604650200000|2020-11-06 08:10:00|4651|4650|4654|4652|4659|4657|4649|4648|20657
1604650500000|2020-11-06 08:15:00|4653|4651|4650|4648|4654|4651|4641|4639|34423
1604650800000|2020-11-06 08:20:00|4651|4649|4627|4624|4653|4650|4626|4624|17631
1604651100000|2020-11-06 08:25:00|4626|4623|4630|4628|4632|4631|4623|4622|17762
1604651400000|2020-11-06 08:30:00|4631|4629|4629|4627|4632|4631|4623|4622|28438
1604651700000|2020-11-06 08:35:00|4630|4628|4637|4635|4637|4636|4626|4624|17328
1604652000000|2020-11-06 08:40:00|4636|4634|4635|4633|4637|4635|4630|4628|15246
1604652300000|2020-11-06 08:45:00|4636|4634|4641|4639|4644|4642|4635|4633|9158
1604652600000|2020-11-06 08:50:00|4642|4640|4642|4640|4645|4644|4640|4638|19016
1604652900000|2020-11-06 08:55:00|4643|4641|4644|4643|4644|4643|4639|4638|15141
1604653200000|2020-11-06 09:00:00|4643|4642|4638|4636|4649|4647|4638|4635|10614
1604653500000|2020-11-06 09:05:00|4637|4635|4634|4632|4640|4638|4632|4631|24247
1604653800000|2020-11-06 09:10:00|4635|4633|4632|4631|4638|4636|4630|4628|16020
1604654100000|2020-11-06 09:15:00|4631|4630|4635|4634|4638|4635|4630|4628|15556
1604654400000|2020-11-06 09:20:00|4636|4635|4640|4638|4642|4641|4636|4635|7687
1604654700000|2020-11-06 09:25:00|4639|4639|4633|4631|4643|4641|4632|4630|92729
1604655000000|2020-11-06 09:30:00|4632|4630|4638|4636|4640|4638|4631|4630|26405
1604655300000|2020-11-06 09:35:00|4637|4635|4630|4628|4638|4636|4628|4627|36526
1604655600000|2020-11-06 09:40:00|4631|4629|4632|4630|4635|4634|4630|4628|17923
1604655900000|2020-11-06 09:45:00|4631|4629|4625|4623|4632|4631|4621|4620|22628
1604656200000|2020-11-06 09:50:00|4624|4622|4618|4616|4628|4626|4616|4614|12362
1604656500000|2020-11-06 09:55:00|4617|4615|4613|4611|4617|4616|4613|4610|7794
1604656800000|2020-11-06 10:00:00|4614|4613|4614|4612|4616|4615|4610|4609|17484
1604657100000|2020-11-06 10:05:00|4613|4611|4622|4620|4624|4622|4612|4611|9971
1604657400000|2020-11-06 10:10:00|4621|4619|4629|4627|4630|4628|4619|4618|20727
1604657700000|2020-11-06 10:15:00|4630|4628|4631|4629|4631|4630|4626|4624|13967
1604658000000|2020-11-06 10:20:00|4630|4628|4634|4632|4634|4633|4629|4627|13315
1604658300000|2020-11-06 10:25:00|4633|4631|4635|4633|4635|4634|4629|4628|22198
1604658600000|2020-11-06 10:30:00|4636|4634|4638|4636|4638|4637|4632|4630|10911
1604658900000|2020-11-06 10:35:00|4637|4635|4636|4634|4638|4637|4634|4632|16861
1604659200000|2020-11-06 10:40:00|4635|4633|4638|4636|4639|4638|4635|4633|12211
1604659500000|2020-11-06 10:45:00|4637|4637|4645|4643|4645|4644|4637|4637|12486
1604659800000|2020-11-06 10:50:00|4644|4644|4645|4643|4648|4647|4644|4643|9825
1604660100000|2020-11-06 10:55:00|4644|4642|4642|4640|4648|4646|4642|4640|10387
1604660400000|2020-11-06 11:00:00|4641|4639|4650|4649|4650|4649|4640|4638|6384
1604660700000|2020-11-06 11:05:00|4649|4648|4649|4648|4650|4649|4646|4644|19750
1604661000000|2020-11-06 11:10:00|4650|4647|4648|4646|4650|4647|4646|4645|6776
1604661300000|2020-11-06 11:15:00|4649|4647|4651|4649|4655|4653|4649|4647|12402
1604661600000|2020-11-06 11:20:00|4650|4648|4651|4648|4652|4650|4649|4647|16201
1604661900000|2020-11-06 11:25:00|4650|4647|4655|4654|4655|4654|4649|4647|64656
1604662200000|2020-11-06 11:30:00|4656|4655|4655|4653|4657|4656|4654|4652|6199
1604662500000|2020-11-06 11:35:00|4654|4652|4648|4647|4654|4652|4646|4644|10616
1604662800000|2020-11-06 11:40:00|4647|4646|4654|4652|4654|4652|4647|4645|7869
1604663100000|2020-11-06 11:45:00|4655|4653|4648|4646|4657|4656|4648|4646|19794
1604663400000|2020-11-06 11:50:00|4647|4645|4651|4649|4654|4652|4644|4643|6856
1604663700000|2020-11-06 11:55:00|4652|4650|4649|4648|4652|4651|4648|4647|3985
1604664000000|2020-11-06 12:00:00|4648|4647|4648|4646|4648|4647|4646|4644|5376
1604664300000|2020-11-06 12:05:00|4647|4647|4649|4648|4651|4650|4645|4643|6312
1604664600000|2020-11-06 12:10:00|4648|4647|4643|4641|4649|4648|4643|4641|5823
1604664900000|2020-11-06 12:15:00|4642|4642|4649|4647|4649|4647|4642|4641|5920
1604665200000|2020-11-06 12:20:00|4648|4646|4640|4639|4648|4646|4640|4638|5321
1604665500000|2020-11-06 12:25:00|4641|4638|4641|4639|4642|4640|4636|4635|7782
1604665800000|2020-11-06 12:30:00|4642|4640|4638|4636|4642|4641|4637|4636|10142
1604666100000|2020-11-06 12:35:00|4637|4637|4634|4632|4640|4638|4634|4632|12138
1604666400000|2020-11-06 12:40:00|4635|4633|4640|4638|4640|4638|4634|4633|14226
1604666700000|2020-11-06 12:45:00|4639|4637|4644|4642|4644|4642|4637|4636|6641
1604667000000|2020-11-06 12:50:00|4645|4643|4645|4643|4646|4644|4643|4642|8707
1604667300000|2020-11-06 12:55:00|4646|4644|4647|4645|4647|4645|4643|4642|10452
1604667600000|2020-11-06 13:00:00|4646|4644|4642|4640|4646|4644|4640|4639|10641
1604667900000|2020-11-06 13:05:00|4641|4641|4645|4644|4647|4645|4641|4641|11745
1604668200000|2020-11-06 13:10:00|4646|4645|4649|4647|4649|4648|4645|4645|5262
1604668500000|2020-11-06 13:15:00|4650|4648|4648|4646|4650|4649|4647|4646|39662
1604668800000|2020-11-06 13:20:00|4649|4647|4656|4654|4656|4654|4649|4647|16887
1604669100000|2020-11-06 13:25:00|4657|4655|4651|4649|4657|4656|4650|4649|11046
1604669400000|2020-11-06 13:30:00|4652|4650|4661|4659|4661|4659|4651|4650|22922
1604669700000|2020-11-06 13:35:00|4662|4660|4664|4662|4666|4664|4661|4659|455390
1604670000000|2020-11-06 13:40:00|4663|4661|4664|4662|4667|4665|4661|4660|21712
1604670300000|2020-11-06 13:45:00|4663|4663|4672|4671|4672|4671|4663|4662|12802
1604670600000|2020-11-06 13:50:00|4671|4670|4673|4672|4676|4675|4670|4669|23566
1604670900000|2020-11-06 13:55:00|4674|4673|4675|4674|4677|4675|4672|4671|21805
1604671200000|2020-11-06 14:00:00|4674|4673|4672|4670|4678|4677|4670|4669|17522
1604671500000|2020-11-06 14:05:00|4671|4669|4676|4675|4678|4676|4670|4669|43281
1604671800000|2020-11-06 14:10:00|4677|4676|4678|4676|4678|4676|4671|4670|17302
1604672100000|2020-11-06 14:15:00|4677|4675|4681|4680|4688|4686|4676|4675|34001
1604672400000|2020-11-06 14:20:00|4680|4679|4683|4682|4684|4682|4675|4673|24001
1604672700000|2020-11-06 14:25:00|4684|4683|4685|4683|4685|4684|4677|4676|21259
1604673000000|2020-11-06 14:30:00|4684|4682|4682|4681|4685|4683|4673|4672|87667
1604673300000|2020-11-06 14:35:00|4681|4680|4679|4678|4682|4681|4677|4676|46838
1604673600000|2020-11-06 14:40:00|4678|4677|4687|4686|4689|4687|4677|4676|40769
1604673900000|2020-11-06 14:45:00|4688|4687|4691|4690|4692|4691|4683|4682|33564
1604674200000|2020-11-06 14:50:00|4692|4691|4695|4694|4696|4695|4690|4689|34457
1604674500000|2020-11-06 14:55:00|4696|4693|4702|4700|4702|4701|4687|4686|38497
1604674800000|2020-11-06 15:00:00|4701|4701|4695|4694|4702|4701|4692|4689|33494
1604675100000|2020-11-06 15:05:00|4694|4693|4698|4697|4699|4697|4692|4691|25194
1604675400000|2020-11-06 15:10:00|4699|4698|4702|4701|4703|4702|4698|4697|34170
1604675700000|2020-11-06 15:15:00|4703|4702|4704|4703|4708|4707|4700|4698|33475
1604676000000|2020-11-06 15:20:00|4703|4702|4696|4694|4704|4703|4694|4693|35549
1604676300000|2020-11-06 15:25:00|4695|4695|4698|4697|4702|4701|4694|4693|25685
1604676600000|2020-11-06 15:30:00|4697|4696|4700|4698|4702|4701|4696|4695|46938
1604676900000|2020-11-06 15:35:00|4699|4697|4695|4694|4699|4698|4695|4694|50472
1604677200000|2020-11-06 15:40:00|4696|4695|4692|4691|4697|4696|4689|4688|42366
1604677500000|2020-11-06 15:45:00|4691|4690|4697|4696|4701|4699|4690|4689|39943
1604677800000|2020-11-06 15:50:00|4698|4697|4701|4700|4702|4701|4697|4696|33086
1604678100000|2020-11-06 15:55:00|4700|4699|4691|4690|4704|4702|4690|4689|45602
1604678400000|2020-11-06 16:00:00|4692|4691|4696|4694|4700|4698|4691|4690|49298
1604678700000|2020-11-06 16:05:00|4695|4693|4696|4695|4698|4697|4693|4692|30573
1604679000000|2020-11-06 16:10:00|4695|4694|4693|4692|4697|4696|4692|4690|27930
1604679300000|2020-11-06 16:15:00|4692|4691|4693|4692|4698|4697|4689|4688|34714
1604679600000|2020-11-06 16:20:00|4694|4693|4695|4694|4696|4695|4687|4686|58362
1604679900000|2020-11-06 16:25:00|4696|4695|4690|4687|4696|4695|4689|4687|60198
1604908800000|2020-11-09 08:00:00|4735|4728|4732|4731|4740|4737|4723|4720|50107
1604909100000|2020-11-09 08:05:00|4734|4732|4739|4737|4749|4747|4733|4732|40433
1604909400000|2020-11-09 08:10:00|4740|4738|4741|4738|4745|4743|4731|4729|46155
1604909700000|2020-11-09 08:15:00|4742|4739|4746|4744|4748|4746|4735|4734|33378
1604910000000|2020-11-09 08:20:00|4745|4743|4742|4739|4745|4743|4738|4736|30793
1604910300000|2020-11-09 08:25:00|4741|4740|4723|4721|4741|4741|4718|4717|14242
1604910600000|2020-11-09 08:30:00|4722|4720|4718|4716|4722|4720|4714|4712|20149
1604910900000|2020-11-09 08:35:00|4717|4715|4723|4720|4723|4721|4704|4703|31337
1604911200000|2020-11-09 08:40:00|4722|4719|4727|4726|4732|4730|4720|4719|9697
1604911500000|2020-11-09 08:45:00|4728|4727|4726|4724|4729|4727|4721|4719|18405
1604911800000|2020-11-09 08:50:00|4725|4723|4724|4722|4730|4728|4723|4722|13510
1604912100000|2020-11-09 08:55:00|4722|4723|4715|4713|4724|4723|4714|4713|18991
1604912400000|2020-11-09 09:00:00|4716|4714|4712|4710|4721|4718|4712|4710|43832
1604912700000|2020-11-09 09:05:00|4711|4711|4717|4715|4720|4718|4711|4710|19838
1604913000000|2020-11-09 09:10:00|4718|4716|4719|4717|4720|4719|4712|4710|11260
1604913300000|2020-11-09 09:15:00|4718|4718|4718|4716|4724|4723|4715|4714|7554
1604913600000|2020-11-09 09:20:00|4719|4717|4717|4715|4722|4721|4716|4714|7392
1604913900000|2020-11-09 09:25:00|4718|4716|4719|4718|4721|4720|4714|4712|10040
1604914200000|2020-11-09 09:30:00|4720|4719|4720|4719|4723|4721|4717|4715|4412
1604914500000|2020-11-09 09:35:00|4719|4717|4722|4721|4722|4721|4717|4716|4935
1604914800000|2020-11-09 09:40:00|4723|4720|4727|4725|4727|4725|4720|4718|4355
1604915100000|2020-11-09 09:45:00|4726|4724|4727|4725|4727|4726|4723|4722|7624
1604915400000|2020-11-09 09:50:00|4726|4726|4728|4727|4730|4729|4725|4723|6467
1604915700000|2020-11-09 09:55:00|4729|4728|4725|4723|4731|4729|4722|4721|8767
1604916000000|2020-11-09 10:00:00|4726|4724|4730|4728|4731|4729|4725|4724|6757
1604916300000|2020-11-09 10:05:00|4729|4727|4733|4731|4733|4731|4727|4726|7835
1604916600000|2020-11-09 10:10:00|4732|4732|4736|4734|4737|4736|4731|4730|31575
1604916900000|2020-11-09 10:15:00|4735|4735|4736|4735|4737|4736|4733|4732|15516
1604917200000|2020-11-09 10:20:00|4737|4736|4730|4728|4737|4736|4729|4727|10392
1604917500000|2020-11-09 10:25:00|4731|4729|4721|4719|4731|4730|4720|4718|39469
1604917800000|2020-11-09 10:30:00|4722|4720|4727|4725|4728|4726|4722|4720|6714
1604918100000|2020-11-09 10:35:00|4726|4724|4728|4727|4730|4728|4725|4724|3986
1604918400000|2020-11-09 10:40:00|4729|4728|4727|4725|4730|4728|4725|4722|6807
1604918700000|2020-11-09 10:45:00|4726|4724|4728|4727|4730|4728|4725|4724|6337
1604919000000|2020-11-09 10:50:00|4727|4726|4731|4729|4733|4732|4727|4725|11941
1604919300000|2020-11-09 10:55:00|4730|4730|4730|4728|4732|4731|4729|4728|5297
1604919600000|2020-11-09 11:00:00|4729|4727|4721|4720|4729|4727|4721|4720|10875
1604919900000|2020-11-09 11:05:00|4720|4719|4726|4724|4729|4727|4720|4719|5996
1604920200000|2020-11-09 11:10:00|4727|4725|4723|4721|4728|4727|4722|4720|7146
1604920500000|2020-11-09 11:15:00|4722|4720|4721|4719|4723|4722|4718|4717|7130
1604920800000|2020-11-09 11:20:00|4722|4720|4719|4717|4723|4722|4719|4717|9005
1604921100000|2020-11-09 11:25:00|4720|4718|4715|4714|4720|4719|4715|4714|9857
1604921400000|2020-11-09 11:30:00|4716|4713|4714|4713|4716|4713|4712|4710|7531
1604921700000|2020-11-09 11:35:00|4715|4712|4712|4711|4715|4713|4712|4711|6838
1604922000000|2020-11-09 11:40:00|4711|4710|4713|4712|4715|4713|4711|4710|8127
1604922300000|2020-11-09 11:45:00|4714|4713|4756|4754|4762|4759|4713|4712|90289
1604922600000|2020-11-09 11:50:00|4755|4753|4776|4774|4789|4786|4753|4752|56305
1604922900000|2020-11-09 11:55:00|4777|4773|4811|4808|4839|4836|4770|4769|99665
1604923200000|2020-11-09 12:00:00|4812|4809|4787|4784|4814|4810|4779|4777|58240
1604923500000|2020-11-09 12:05:00|4788|4785|4803|4801|4808|4806|4778|4776|45072
1604923800000|2020-11-09 12:10:00|4802|4800|4805|4802|4829|4825|4795|4793|111451
1604924100000|2020-11-09 12:15:00|4806|4803|4811|4808|4850|4848|4806|4803|43824
1604924400000|2020-11-09 12:20:00|4809|4807|4811|4807|4822|4818|4795|4792|63089
1604924700000|2020-11-09 12:25:00|4812|4808|4785|4781|4815|4811|4782|4780|87011
1604925000000|2020-11-09 12:30:00|4787|4782|4817|4814|4822|4818|4787|4782|60133
1604925300000|2020-11-09 12:35:00|4818|4815|4826|4823|4826|4825|4809|4807|45149
1604925600000|2020-11-09 12:40:00|4825|4822|4857|4854|4860|4858|4820|4818|56013
1604925900000|2020-11-09 12:45:00|4858|4855|4839|4836|4865|4862|4828|4826|74347
1604926200000|2020-11-09 12:50:00|4840|4835|4833|4830|4848|4845|4827|4825|27093
1604926500000|2020-11-09 12:55:00|4832|4831|4842|4839|4845|4842|4830|4826|44724
1604926800000|2020-11-09 13:00:00|4841|4838|4818|4815|4845|4844|4814|4813|30670
1604927100000|2020-11-09 13:05:00|4819|4816|4833|4831|4833|4831|4818|4816|23348
1604927400000|2020-11-09 13:10:00|4834|4832|4847|4844|4849|4847|4829|4828|64122
1604927700000|2020-11-09 13:15:00|4846|4845|4825|4824|4851|4850|4824|4822|33015
1604928000000|2020-11-09 13:20:00|4824|4823|4814|4813|4828|4826|4813|4811|18927
1604928300000|2020-11-09 13:25:00|4815|4812|4826|4824|4830|4828|4812|4811|22911
1604928600000|2020-11-09 13:30:00|4825|4825|4839|4836|4840|4838|4825|4825|18598
1604928900000|2020-11-09 13:35:00|4838|4835|4835|4833|4838|4836|4829|4827|10878
1604929200000|2020-11-09 13:40:00|4836|4834|4829|4827|4838|4836|4827|4825|30998
1604929500000|2020-11-09 13:45:00|4828|4826|4808|4806|4828|4826|4802|4800|39521
1604929800000|2020-11-09 13:50:00|4807|4805|4794|4792|4813|4811|4794|4792|64331
1604930100000|2020-11-09 13:55:00|4793|4791|4796|4793|4803|4801|4787|4785|47236
1604930400000|2020-11-09 14:00:00|4797|4794|4801|4800|4809|4807|4797|4794|18584
1604930700000|2020-11-09 14:05:00|4802|4799|4805|4803|4813|4812|4801|4799|18680
1604931000000|2020-11-09 14:10:00|4804|4802|4801|4799|4804|4802|4795|4792|20555
1604931300000|2020-11-09 14:15:00|4802|4800|4794|4793|4802|4800|4788|4787|46337
1604931600000|2020-11-09 14:20:00|4795|4791|4795|4793|4799|4797|4792|4791|16565
1604931900000|2020-11-09 14:25:00|4794|4792|4791|4788|4809|4806|4791|4788|48776
1604932200000|2020-11-09 14:30:00|4792|4789|4765|4763|4794|4791|4759|4757|49853
1604932500000|2020-11-09 14:35:00|4766|4764|4754|4752|4769|4767|4753|4751|40720
1604932800000|2020-11-09 14:40:00|4755|4753|4734|4732|4756|4755|4732|4730|57662
1604933100000|2020-11-09 14:45:00|4733|4733|4759|4757|4763|4762|4733|4733|44095
1604933400000|2020-11-09 14:50:00|4758|4756|4758|4756|4762|4760|4750|4748|76772
1604933700000|2020-11-09 14:55:00|4757|4755|4741|4739|4758|4756|4733|4731|122494
1604934000000|2020-11-09 15:00:00|4742|4738|4756|4754|4756|4754|4740|4738|64220
1604934300000|2020-11-09 15:05:00|4755|4753|4745|4743|4764|4762|4741|4739|40480
1604934600000|2020-11-09 15:10:00|4744|4742|4751|4749|4751|4750|4740|4738|96286
1604934900000|2020-11-09 15:15:00|4752|4750|4750|4747|4753|4752|4743|4740|85382
1604935200000|2020-11-09 15:20:00|4749|4746|4734|4732|4751|4749|4732|4731|81854
1604935500000|2020-11-09 15:25:00|4733|4731|4722|4720|4736|4735|4719|4717|55510
1604935800000|2020-11-09 15:30:00|4723|4721|4723|4722|4742|4740|4721|4720|40308
1604936100000|2020-11-09 15:35:00|4722|4721|4730|4728|4733|4731|4720|4718|42581
1604936400000|2020-11-09 15:40:00|4731|4729|4736|4733|4744|4742|4725|4724|24725
1604936700000|2020-11-09 15:45:00|4737|4734|4726|4724|4746|4743|4723|4721|216814
1604937000000|2020-11-09 15:50:00|4725|4725|4726|4724|4729|4727|4720|4718|22007
1604937300000|2020-11-09 15:55:00|4725|4725|4731|4729|4734|4732|4717|4716|25638
1604937600000|2020-11-09 16:00:00|4732|4730|4719|4718|4735|4733|4716|4715|37314
1604937900000|2020-11-09 16:05:00|4720|4719|4732|4730|4734|4731|4720|4718|32419
1604938200000|2020-11-09 16:10:00|4731|4729|4726|4724|4733|4732|4725|4723|41230
1604938500000|2020-11-09 16:15:00|4725|4723|4725|4723|4733|4732|4720|4719|41503
1604938800000|2020-11-09 16:20:00|4724|4722|4723|4722|4725|4723|4714|4713|43644
1604939100000|2020-11-09 16:25:00|4724|4721|4730|4728|4730|4729|4722|4720|32285
1604995200000|2020-11-10 08:00:00|4687|4677|4711|4709|4737|4734|4687|4677|62522
1604995500000|2020-11-10 08:05:00|4712|4710|4697|4695|4714|4711|4696|4694|33368
1604995800000|2020-11-10 08:10:00|4698|4696|4703|4702|4713|4711|4697|4695|31053
1604996100000|2020-11-10 08:15:00|4702|4700|4703|4701|4705|4704|4687|4686|31463
1604996400000|2020-11-10 08:20:00|4704|4702|4715|4714|4717|4716|4703|4701|36592
1604996700000|2020-11-10 08:25:00|4716|4713|4709|4707|4718|4717|4707|4705|43822
1604997000000|2020-11-10 08:30:00|4708|4706|4706|4705|4709|4708|4699|4698|37445
1604997300000|2020-11-10 08:35:00|4707|4706|4694|4693|4709|4708|4693|4692|23259
1604997600000|2020-11-10 08:40:00|4693|4692|4686|4685|4697|4696|4683|4682|41045
1604997900000|2020-11-10 08:45:00|4687|4684|4691|4689|4693|4692|4682|4681|63667
1604998200000|2020-11-10 08:50:00|4692|4690|4697|4696|4703|4702|4688|4686|24287
1604998500000|2020-11-10 08:55:00|4696|4695|4704|4703|4707|4705|4694|4693|28040
1604998800000|2020-11-10 09:00:00|4703|4702|4699|4698|4708|4707|4699|4698|34607
1604999100000|2020-11-10 09:05:00|4700|4697|4700|4699|4701|4699|4688|4686|15269
1604999400000|2020-11-10 09:10:00|4699|4698|4700|4699|4702|4701|4693|4691|19037
1604999700000|2020-11-10 09:15:00|4701|4700|4694|4692|4704|4703|4694|4692|16160
1605000000000|2020-11-10 09:20:00|4693|4693|4700|4699|4701|4700|4691|4689|24640
1605000300000|2020-11-10 09:25:00|4701|4700|4694|4692|4702|4700|4692|4690|20858
1605000600000|2020-11-10 09:30:00|4693|4691|4684|4683|4696|4693|4683|4682|12602
1605000900000|2020-11-10 09:35:00|4685|4684|4683|4681|4686|4685|4680|4679|15007
1605001200000|2020-11-10 09:40:00|4682|4682|4680|4678|4683|4682|4676|4674|44921
1605001500000|2020-11-10 09:45:00|4681|4679|4677|4675|4684|4682|4676|4675|23191
1605001800000|2020-11-10 09:50:00|4676|4674|4666|4664|4678|4676|4665|4663|37064
1605002100000|2020-11-10 09:55:00|4667|4665|4660|4658|4671|4669|4660|4658|11413
1605002400000|2020-11-10 10:00:00|4659|4659|4659|4657|4661|4659|4654|4652|18320
1605002700000|2020-11-10 10:05:00|4660|4658|4654|4653|4662|4659|4653|4650|18725
1605003000000|2020-11-10 10:10:00|4653|4652|4646|4644|4655|4653|4645|4644|13498
1605003300000|2020-11-10 10:15:00|4645|4643|4639|4636|4647|4645|4635|4634|17802
1605003600000|2020-11-10 10:20:00|4638|4637|4641|4639|4646|4645|4636|4634|17578
1605003900000|2020-11-10 10:25:00|4642|4640|4645|4643|4646|4644|4639|4638|10836
1605004200000|2020-11-10 10:30:00|4644|4642|4649|4647|4650|4649|4642|4640|20171
1605004500000|2020-11-10 10:35:00|4648|4646|4653|4652|4654|4653|4646|4645|22241
1605004800000|2020-11-10 10:40:00|4654|4653|4648|4646|4655|4653|4648|4646|33849
1605005100000|2020-11-10 10:45:00|4649|4647|4634|4632|4650|4649|4632|4631|22401
1605005400000|2020-11-10 10:50:00|4635|4633|4645|4643|4645|4644|4635|4633|13714
1605005700000|2020-11-10 10:55:00|4644|4644|4641|4639|4649|4647|4640|4639|21328
1605006000000|2020-11-10 11:00:00|4642|4640|4653|4651|4653|4651|4639|4638|30279
1605006300000|2020-11-10 11:05:00|4652|4650|4657|4655|4658|4656|4650|4649|52780
1605006600000|2020-11-10 11:10:00|4656|4656|4654|4653|4659|4658|4649|4647|94867
1605006900000|2020-11-10 11:15:00|4653|4652|4652|4651|4657|4655|4647|4646|17770
1605007200000|2020-11-10 11:20:00|4653|4650|4662|4661|4662|4661|4650|4648|21969
1605007500000|2020-11-10 11:25:00|4663|4660|4672|4671|4674|4672|4661|4659|19943
1605007800000|2020-11-10 11:30:00|4673|4672|4675|4674|4676|4675|4668|4667|21553
1605008100000|2020-11-10 11:35:00|4674|4673|4673|4671|4681|4679|4672|4670|17696
1605008400000|2020-11-10 11:40:00|4674|4672|4673|4671|4675|4673|4668|4666|27661
1605008700000|2020-11-10 11:45:00|4674|4670|4672|4670|4674|4673|4671|4669|18989
1605009000000|2020-11-10 11:50:00|4671|4669|4661|4660|4672|4671|4658|4656|24342
1605009300000|2020-11-10 11:55:00|4662|4659|4652|4651|4662|4661|4650|4648|45121
1605009600000|2020-11-10 12:00:00|4653|4650|4660|4657|4662|4660|4650|4648|37411
1605009900000|2020-11-10 12:05:00|4661|4658|4661|4660|4662|4660|4656|4654|19968
1605010200000|2020-11-10 12:10:00|4660|4659|4659|4658|4662|4661|4657|4656|15551
1605010500000|2020-11-10 12:15:00|4660|4659|4665|4663|4666|4664|4660|4659|13698
1605010800000|2020-11-10 12:20:00|4664|4662|4657|4655|4664|4663|4654|4652|18475
1605011100000|2020-11-10 12:25:00|4656|4654|4654|4652|4660|4657|4654|4652|12146
1605011400000|2020-11-10 12:30:00|4655|4653|4661|4659|4664|4661|4655|4653|20579
1605011700000|2020-11-10 12:35:00|4662|4660|4665|4663|4666|4664|4657|4656|15701
1605012000000|2020-11-10 12:40:00|4666|4664|4663|4662|4667|4665|4662|4661|9752
1605012300000|2020-11-10 12:45:00|4664|4661|4660|4658|4666|4664|4658|4657|43555
1605012600000|2020-11-10 12:50:00|4658|4657|4665|4664|4665|4664|4658|4657|14323
1605012900000|2020-11-10 12:55:00|4664|4663|4661|4659|4665|4664|4659|4658|16220
1605013200000|2020-11-10 13:00:00|4662|4660|4666|4664|4667|4665|4660|4658|21504
1605013500000|2020-11-10 13:05:00|4665|4663|4668|4666|4669|4667|4662|4661|12751
1605013800000|2020-11-10 13:10:00|4669|4667|4667|4666|4673|4671|4666|4664|7666
1605014100000|2020-11-10 13:15:00|4668|4665|4671|4669|4671|4669|4664|4663|7471
1605014400000|2020-11-10 13:20:00|4670|4668|4674|4672|4674|4673|4669|4667|17854
1605014700000|2020-11-10 13:25:00|4673|4673|4678|4677|4680|4678|4673|4672|11468
1605015000000|2020-11-10 13:30:00|4679|4676|4675|4674|4679|4677|4675|4674|29994
1605015300000|2020-11-10 13:35:00|4676|4675|4680|4678|4680|4678|4675|4674|32489
1605015600000|2020-11-10 13:40:00|4681|4679|4682|4680|4685|4684|4680|4679|21358
1605015900000|2020-11-10 13:45:00|4681|4679|4680|4678|4686|4685|4679|4677|54658
1605016200000|2020-11-10 13:50:00|4679|4677|4670|4669|4680|4678|4667|4666|35992
1605016500000|2020-11-10 13:55:00|4671|4670|4670|4668|4673|4672|4666|4664|22838
1605016800000|2020-11-10 14:00:00|4669|4667|4657|4655|4670|4669|4656|4655|15576
1605017100000|2020-11-10 14:05:00|4658|4656|4659|4657|4662|4660|4657|4655|20702
1605017400000|2020-11-10 14:10:00|4660|4658|4662|4660|4662|4661|4659|4658|18551
1605017700000|2020-11-10 14:15:00|4661|4661|4654|4653|4661|4661|4653|4651|17982
1605018000000|2020-11-10 14:20:00|4655|4652|4644|4643|4656|4655|4644|4642|30725
1605018300000|2020-11-10 14:25:00|4645|4642|4657|4655|4659|4657|4645|4642|32647
1605018600000|2020-11-10 14:30:00|4658|4656|4655|4653|4659|4657|4651|4649|81033
1605018900000|2020-11-10 14:35:00|4656|4654|4654|4653|4658|4656|4646|4645|65963
1605019200000|2020-11-10 14:40:00|4655|4652|4662|4660|4663|4661|4654|4652|102666
1605019500000|2020-11-10 14:45:00|4661|4661|4660|4658|4665|4664|4655|4654|38432
1605019800000|2020-11-10 14:50:00|4659|4657|4659|4657|4662|4661|4653|4651|113396
1605020100000|2020-11-10 14:55:00|4660|4658|4665|4664|4666|4664|4657|4656|71130
1605020400000|2020-11-10 15:00:00|4664|4663|4668|4667|4670|4668|4663|4662|68070
1605020700000|2020-11-10 15:05:00|4667|4666|4666|4664|4668|4667|4661|4660|98937
1605021000000|2020-11-10 15:10:00|4667|4665|4659|4658|4667|4665|4659|4658|36183
1605021300000|2020-11-10 15:15:00|4658|4657|4664|4663|4665|4664|4658|4657|45307
1605021600000|2020-11-10 15:20:00|4665|4664|4660|4659|4665|4664|4657|4656|25545
1605021900000|2020-11-10 15:25:00|4661|4660|4659|4658|4662|4661|4656|4655|22434
1605022200000|2020-11-10 15:30:00|4660|4657|4656|4655|4660|4658|4653|4652|49268
1605022500000|2020-11-10 15:35:00|4657|4656|4656|4654|4659|4657|4652|4651|45246
1605022800000|2020-11-10 15:40:00|4657|4655|4660|4659|4661|4659|4654|4652|34655
1605023100000|2020-11-10 15:45:00|4661|4660|4673|4672|4673|4672|4660|4659|45627
1605023400000|2020-11-10 15:50:00|4674|4673|4681|4680|4683|4682|4674|4673|28512
1605023700000|2020-11-10 15:55:00|4680|4679|4670|4669|4682|4681|4669|4668|28551
1605024000000|2020-11-10 16:00:00|4669|4668|4680|4679|4681|4679|4667|4665|42954
1605024300000|2020-11-10 16:05:00|4679|4678|4674|4673|4680|4678|4673|4672|45198
1605024600000|2020-11-10 16:10:00|4675|4674|4676|4675|4677|4676|4672|4671|43708
1605024900000|2020-11-10 16:15:00|4675|4674|4674|4673|4676|4674|4667|4666|38336
1605025200000|2020-11-10 16:20:00|4675|4674|4676|4675|4677|4676|4674|4673|48188
1605025500000|2020-11-10 16:25:00|4677|4676|4686|4684|4689|4687|4677|4675|55769
1604995200000|2020-11-10 08:00:00|4687|4677|4711|4709|4737|4734|4687|4677|62522
1604995500000|2020-11-10 08:05:00|4712|4710|4697|4695|4714|4711|4696|4694|33368
1604995800000|2020-11-10 08:10:00|4698|4696|4703|4702|4713|4711|4697|4695|31053
1604996100000|2020-11-10 08:15:00|4702|4700|4703|4701|4705|4704|4687|4686|31463
1604996400000|2020-11-10 08:20:00|4704|4702|4715|4714|4717|4716|4703|4701|36592
1604996700000|2020-11-10 08:25:00|4716|4713|4709|4707|4718|4717|4707|4705|43822
1604997000000|2020-11-10 08:30:00|4708|4706|4706|4705|4709|4708|4699|4698|37445
1604997300000|2020-11-10 08:35:00|4707|4706|4694|4693|4709|4708|4693|4692|23259
1604997600000|2020-11-10 08:40:00|4693|4692|4686|4685|4697|4696|4683|4682|41045
1604997900000|2020-11-10 08:45:00|4687|4684|4691|4689|4693|4692|4682|4681|63667
1604998200000|2020-11-10 08:50:00|4692|4690|4697|4696|4703|4702|4688|4686|24287
1604998500000|2020-11-10 08:55:00|4696|4695|4704|4703|4707|4705|4694|4693|28040
1604998800000|2020-11-10 09:00:00|4703|4702|4699|4698|4708|4707|4699|4698|34607
1604999100000|2020-11-10 09:05:00|4700|4697|4700|4699|4701|4699|4688|4686|15269
1604999400000|2020-11-10 09:10:00|4699|4698|4700|4699|4702|4701|4693|4691|19037
1604999700000|2020-11-10 09:15:00|4701|4700|4694|4692|4704|4703|4694|4692|16160
1605000000000|2020-11-10 09:20:00|4693|4693|4700|4699|4701|4700|4691|4689|24640
1605000300000|2020-11-10 09:25:00|4701|4700|4694|4692|4702|4700|4692|4690|20858
1605000600000|2020-11-10 09:30:00|4693|4691|4684|4683|4696|4693|4683|4682|12602
1605000900000|2020-11-10 09:35:00|4685|4684|4683|4681|4686|4685|4680|4679|15007
1605001200000|2020-11-10 09:40:00|4682|4682|4680|4678|4683|4682|4676|4674|44921
1605001500000|2020-11-10 09:45:00|4681|4679|4677|4675|4684|4682|4676|4675|23191
1605001800000|2020-11-10 09:50:00|4676|4674|4666|4664|4678|4676|4665|4663|37064
1605002100000|2020-11-10 09:55:00|4667|4665|4660|4658|4671|4669|4660|4658|11413
1605002400000|2020-11-10 10:00:00|4659|4659|4659|4657|4661|4659|4654|4652|18320
1605002700000|2020-11-10 10:05:00|4660|4658|4654|4653|4662|4659|4653|4650|18725
1605003000000|2020-11-10 10:10:00|4653|4652|4646|4644|4655|4653|4645|4644|13498
1605003300000|2020-11-10 10:15:00|4645|4643|4639|4636|4647|4645|4635|4634|17802
1605003600000|2020-11-10 10:20:00|4638|4637|4641|4639|4646|4645|4636|4634|17578
1605003900000|2020-11-10 10:25:00|4642|4640|4645|4643|4646|4644|4639|4638|10836
1605004200000|2020-11-10 10:30:00|4644|4642|4649|4647|4650|4649|4642|4640|20171
1605004500000|2020-11-10 10:35:00|4648|4646|4653|4652|4654|4653|4646|4645|22241
1605004800000|2020-11-10 10:40:00|4654|4653|4648|4646|4655|4653|4648|4646|33849
1605005100000|2020-11-10 10:45:00|4649|4647|4634|4632|4650|4649|4632|4631|22401
1605005400000|2020-11-10 10:50:00|4635|4633|4645|4643|4645|4644|4635|4633|13714
1605005700000|2020-11-10 10:55:00|4644|4644|4641|4639|4649|4647|4640|4639|21328
1605006000000|2020-11-10 11:00:00|4642|4640|4653|4651|4653|4651|4639|4638|30279
1605006300000|2020-11-10 11:05:00|4652|4650|4657|4655|4658|4656|4650|4649|52780
1605006600000|2020-11-10 11:10:00|4656|4656|4654|4653|4659|4658|4649|4647|94867
1605006900000|2020-11-10 11:15:00|4653|4652|4652|4651|4657|4655|4647|4646|17770
1605007200000|2020-11-10 11:20:00|4653|4650|4662|4661|4662|4661|4650|4648|21969
1605007500000|2020-11-10 11:25:00|4663|4660|4672|4671|4674|4672|4661|4659|19943
1605007800000|2020-11-10 11:30:00|4673|4672|4675|4674|4676|4675|4668|4667|21553
1605008100000|2020-11-10 11:35:00|4674|4673|4673|4671|4681|4679|4672|4670|17696
1605008400000|2020-11-10 11:40:00|4674|4672|4673|4671|4675|4673|4668|4666|27661
1605008700000|2020-11-10 11:45:00|4674|4670|4672|4670|4674|4673|4671|4669|18989
1605009000000|2020-11-10 11:50:00|4671|4669|4661|4660|4672|4671|4658|4656|24342
1605009300000|2020-11-10 11:55:00|4662|4659|4652|4651|4662|4661|4650|4648|45121
1605009600000|2020-11-10 12:00:00|4653|4650|4660|4657|4662|4660|4650|4648|37411
1605009900000|2020-11-10 12:05:00|4661|4658|4661|4660|4662|4660|4656|4654|19968
1605010200000|2020-11-10 12:10:00|4660|4659|4659|4658|4662|4661|4657|4656|15551
1605010500000|2020-11-10 12:15:00|4660|4659|4665|4663|4666|4664|4660|4659|13698
1605010800000|2020-11-10 12:20:00|4664|4662|4657|4655|4664|4663|4654|4652|18475
1605011100000|2020-11-10 12:25:00|4656|4654|4654|4652|4660|4657|4654|4652|12146
1605011400000|2020-11-10 12:30:00|4655|4653|4661|4659|4664|4661|4655|4653|20579
1605011700000|2020-11-10 12:35:00|4662|4660|4665|4663|4666|4664|4657|4656|15701
1605012000000|2020-11-10 12:40:00|4666|4664|4663|4662|4667|4665|4662|4661|9752
1605012300000|2020-11-10 12:45:00|4664|4661|4660|4658|4666|4664|4658|4657|43555
1605012600000|2020-11-10 12:50:00|4658|4657|4665|4664|4665|4664|4658|4657|14323
1605012900000|2020-11-10 12:55:00|4664|4663|4661|4659|4665|4664|4659|4658|16220
1605013200000|2020-11-10 13:00:00|4662|4660|4666|4664|4667|4665|4660|4658|21504
1605013500000|2020-11-10 13:05:00|4665|4663|4668|4666|4669|4667|4662|4661|12751
1605013800000|2020-11-10 13:10:00|4669|4667|4667|4666|4673|4671|4666|4664|7666
1605014100000|2020-11-10 13:15:00|4668|4665|4671|4669|4671|4669|4664|4663|7471
1605014400000|2020-11-10 13:20:00|4670|4668|4674|4672|4674|4673|4669|4667|17854
1605014700000|2020-11-10 13:25:00|4673|4673|4678|4677|4680|4678|4673|4672|11468
1605015000000|2020-11-10 13:30:00|4679|4676|4675|4674|4679|4677|4675|4674|29994
1605015300000|2020-11-10 13:35:00|4676|4675|4680|4678|4680|4678|4675|4674|32489
1605015600000|2020-11-10 13:40:00|4681|4679|4682|4680|4685|4684|4680|4679|21358
1605015900000|2020-11-10 13:45:00|4681|4679|4680|4678|4686|4685|4679|4677|54658
1605016200000|2020-11-10 13:50:00|4679|4677|4670|4669|4680|4678|4667|4666|35992
1605016500000|2020-11-10 13:55:00|4671|4670|4670|4668|4673|4672|4666|4664|22838
1605016800000|2020-11-10 14:00:00|4669|4667|4657|4655|4670|4669|4656|4655|15576
1605017100000|2020-11-10 14:05:00|4658|4656|4659|4657|4662|4660|4657|4655|20702
1605017400000|2020-11-10 14:10:00|4660|4658|4662|4660|4662|4661|4659|4658|18551
1605017700000|2020-11-10 14:15:00|4661|4661|4654|4653|4661|4661|4653|4651|17982
1605018000000|2020-11-10 14:20:00|4655|4652|4644|4643|4656|4655|4644|4642|30725
1605018300000|2020-11-10 14:25:00|4645|4642|4657|4655|4659|4657|4645|4642|32647
1605018600000|2020-11-10 14:30:00|4658|4656|4655|4653|4659|4657|4651|4649|81033
1605018900000|2020-11-10 14:35:00|4656|4654|4654|4653|4658|4656|4646|4645|65963
1605019200000|2020-11-10 14:40:00|4655|4652|4662|4660|4663|4661|4654|4652|102666
1605019500000|2020-11-10 14:45:00|4661|4661|4660|4658|4665|4664|4655|4654|38432
1605019800000|2020-11-10 14:50:00|4659|4657|4659|4657|4662|4661|4653|4651|113396
1605020100000|2020-11-10 14:55:00|4660|4658|4665|4664|4666|4664|4657|4656|71130
1605020400000|2020-11-10 15:00:00|4664|4663|4668|4667|4670|4668|4663|4662|68070
1605020700000|2020-11-10 15:05:00|4667|4666|4666|4664|4668|4667|4661|4660|98937
1605021000000|2020-11-10 15:10:00|4667|4665|4659|4658|4667|4665|4659|4658|36183
1605021300000|2020-11-10 15:15:00|4658|4657|4664|4663|4665|4664|4658|4657|45307
1605021600000|2020-11-10 15:20:00|4665|4664|4660|4659|4665|4664|4657|4656|25545
1605021900000|2020-11-10 15:25:00|4661|4660|4659|4658|4662|4661|4656|4655|22434
1605022200000|2020-11-10 15:30:00|4660|4657|4656|4655|4660|4658|4653|4652|49268
1605022500000|2020-11-10 15:35:00|4657|4656|4656|4654|4659|4657|4652|4651|45246
1605022800000|2020-11-10 15:40:00|4657|4655|4660|4659|4661|4659|4654|4652|34655
1605023100000|2020-11-10 15:45:00|4661|4660|4673|4672|4673|4672|4660|4659|45627
1605023400000|2020-11-10 15:50:00|4674|4673|4681|4680|4683|4682|4674|4673|28512
1605023700000|2020-11-10 15:55:00|4680|4679|4670|4669|4682|4681|4669|4668|28551
1605024000000|2020-11-10 16:00:00|4669|4668|4680|4679|4681|4679|4667|4665|42954
1605024300000|2020-11-10 16:05:00|4679|4678|4674|4673|4680|4678|4673|4672|45198
1605024600000|2020-11-10 16:10:00|4675|4674|4676|4675|4677|4676|4672|4671|43708
1605024900000|2020-11-10 16:15:00|4675|4674|4674|4673|4676|4674|4667|4666|38336
1605025200000|2020-11-10 16:20:00|4675|4674|4676|4675|4677|4676|4674|4673|48188
1605025500000|2020-11-10 16:25:00|4677|4676|4686|4684|4689|4687|4677|4675|55769
1605081600000|2020-11-11 08:00:00|4673|4667|4682|4679|4691|4688|4666|4663|70636
1605081900000|2020-11-11 08:05:00|4681|4678|4686|4684|4695|4694|4674|4672|50251
1605082200000|2020-11-11 08:10:00|4685|4685|4688|4686|4691|4690|4677|4676|74669
1605082500000|2020-11-11 08:15:00|4687|4687|4696|4694|4697|4695|4685|4683|60974
1605082800000|2020-11-11 08:20:00|4697|4695|4696|4695|4704|4701|4693|4692|33206
1605083100000|2020-11-11 08:25:00|4697|4694|4701|4699|4704|4702|4694|4693|31488
1605083400000|2020-11-11 08:30:00|4702|4698|4690|4688|4702|4699|4688|4687|31840
1605083700000|2020-11-11 08:35:00|4691|4689|4696|4695|4696|4695|4684|4682|23725
1605084000000|2020-11-11 08:40:00|4697|4696|4691|4689|4699|4697|4689|4687|29592
1605084300000|2020-11-11 08:45:00|4692|4690|4695|4693|4696|4694|4689|4688|24603
1605084600000|2020-11-11 08:50:00|4696|4694|4706|4704|4706|4704|4694|4692|14121
1605084900000|2020-11-11 08:55:00|4707|4705|4714|4712|4714|4712|4705|4703|14342
1605085200000|2020-11-11 09:00:00|4715|4713|4712|4710|4719|4717|4711|4709|11954
1605085500000|2020-11-11 09:05:00|4713|4711|4710|4707|4714|4712|4704|4702|11931
1605085800000|2020-11-11 09:10:00|4711|4708|4708|4707|4715|4714|4708|4706|12233
1605086100000|2020-11-11 09:15:00|4709|4708|4698|4696|4710|4709|4698|4696|17019
1605086400000|2020-11-11 09:20:00|4697|4697|4697|4695|4700|4699|4693|4691|6860
1605086700000|2020-11-11 09:25:00|4696|4694|4695|4692|4701|4699|4690|4688|7782
1605087000000|2020-11-11 09:30:00|4694|4693|4691|4689|4695|4693|4685|4683|11451
1605087300000|2020-11-11 09:35:00|4692|4690|4699|4697|4700|4698|4691|4689|9650
1605087600000|2020-11-11 09:40:00|4698|4696|4704|4703|4705|4703|4697|4696|20656
1605087900000|2020-11-11 09:45:00|4705|4704|4699|4697|4709|4707|4698|4697|21429
1605088200000|2020-11-11 09:50:00|4700|4698|4695|4693|4700|4699|4694|4693|15250
1605088500000|2020-11-11 09:55:00|4696|4694|4697|4695|4700|4699|4695|4694|17969
1605088800000|2020-11-11 10:00:00|4698|4696|4698|4696|4699|4698|4695|4693|12597
1605089100000|2020-11-11 10:05:00|4697|4695|4696|4694|4697|4695|4691|4690|18882
1605089400000|2020-11-11 10:10:00|4695|4695|4699|4698|4699|4698|4694|4693|11509
1605089700000|2020-11-11 10:15:00|4700|4699|4705|4703|4707|4706|4698|4697|6944
1605090000000|2020-11-11 10:20:00|4704|4702|4707|4705|4707|4705|4701|4700|16953
1605090300000|2020-11-11 10:25:00|4708|4706|4720|4718|4721|4719|4708|4706|6914
1605090600000|2020-11-11 10:30:00|4719|4717|4718|4715|4724|4722|4717|4715|22838
1605090900000|2020-11-11 10:35:00|4719|4716|4724|4722|4727|4725|4718|4716|24406
1605091200000|2020-11-11 10:40:00|4723|4721|4725|4724|4727|4726|4720|4719|106283
1605091500000|2020-11-11 10:45:00|4724|4723|4726|4724|4729|4726|4722|4721|22866
1605091800000|2020-11-11 10:50:00|4727|4725|4727|4726|4727|4726|4720|4719|48550
1605092100000|2020-11-11 10:55:00|4726|4725|4721|4720|4728|4726|4719|4717|51595
1605092400000|2020-11-11 11:00:00|4722|4721|4722|4720|4727|4725|4720|4719|17015
1605092700000|2020-11-11 11:05:00|4723|4721|4720|4718|4723|4721|4717|4715|28422
1605093000000|2020-11-11 11:10:00|4721|4719|4721|4719|4725|4723|4719|4718|12597
1605093300000|2020-11-11 11:15:00|4722|4720|4723|4722|4727|4726|4721|4720|6146
1605093600000|2020-11-11 11:20:00|4724|4721|4726|4724|4728|4726|4722|4721|11614
1605093900000|2020-11-11 11:25:00|4725|4723|4728|4726|4728|4726|4724|4723|4156
1605094200000|2020-11-11 11:30:00|4729|4727|4731|4729|4732|4730|4727|4726|17492
1605094500000|2020-11-11 11:35:00|4730|4730|4734|4732|4737|4735|4730|4730|47191
1605094800000|2020-11-11 11:40:00|4735|4733|4739|4738|4740|4738|4734|4732|16474
1605095100000|2020-11-11 11:45:00|4740|4737|4731|4729|4741|4738|4728|4727|11462
1605095400000|2020-11-11 11:50:00|4732|4730|4739|4738|4740|4739|4730|4729|13652
1605095700000|2020-11-11 11:55:00|4738|4737|4740|4739|4743|4742|4738|4737|23665
1605096000000|2020-11-11 12:00:00|4739|4738|4745|4743|4747|4745|4738|4737|21717
1605096300000|2020-11-11 12:05:00|4744|4742|4747|4745|4751|4749|4744|4742|16437
1605096600000|2020-11-11 12:10:00|4746|4746|4747|4746|4750|4749|4742|4741|26616
1605096900000|2020-11-11 12:15:00|4746|4745|4755|4753|4755|4754|4746|4745|12641
1605097200000|2020-11-11 12:20:00|4756|4754|4753|4751|4757|4755|4750|4748|15727
1605097500000|2020-11-11 12:25:00|4754|4752|4755|4753|4757|4755|4753|4752|6108
1605097800000|2020-11-11 12:30:00|4754|4754|4755|4753|4759|4757|4754|4752|12365
1605098100000|2020-11-11 12:35:00|4756|4754|4757|4755|4761|4759|4755|4753|9054
1605098400000|2020-11-11 12:40:00|4756|4754|4759|4757|4759|4758|4755|4753|14156
1605098700000|2020-11-11 12:45:00|4758|4756|4756|4754|4761|4760|4756|4754|10238
1605099000000|2020-11-11 12:50:00|4755|4753|4753|4751|4756|4754|4752|4750|11142
1605099300000|2020-11-11 12:55:00|4752|4752|4756|4754|4757|4756|4752|4752|15529
1605099600000|2020-11-11 13:00:00|4755|4755|4749|4747|4755|4755|4747|4745|5603
1605099900000|2020-11-11 13:05:00|4750|4748|4761|4759|4761|4759|4750|4748|25467
1605100200000|2020-11-11 13:10:00|4762|4760|4760|4758|4763|4762|4758|4756|10238
1605100500000|2020-11-11 13:15:00|4759|4757|4746|4744|4759|4757|4746|4744|3393
1605100800000|2020-11-11 13:20:00|4745|4743|4747|4745|4748|4746|4742|4741|13766
1605101100000|2020-11-11 13:25:00|4746|4744|4743|4741|4747|4745|4743|4741|5847
1605101400000|2020-11-11 13:30:00|4744|4742|4751|4749|4752|4750|4744|4742|9929
1605101700000|2020-11-11 13:35:00|4750|4748|4755|4753|4757|4756|4750|4748|47425
1605102000000|2020-11-11 13:40:00|4754|4752|4746|4744|4754|4753|4746|4744|7772
1605102300000|2020-11-11 13:45:00|4747|4745|4743|4742|4747|4745|4741|4739|12325
1605102600000|2020-11-11 13:50:00|4742|4741|4743|4741|4747|4745|4742|4740|10068
1605102900000|2020-11-11 13:55:00|4742|4740|4741|4740|4745|4743|4741|4739|10098
1605103200000|2020-11-11 14:00:00|4742|4741|4743|4741|4745|4744|4739|4738|22574
1605103500000|2020-11-11 14:05:00|4744|4742|4741|4740|4744|4743|4736|4735|35249
1605103800000|2020-11-11 14:10:00|4742|4739|4748|4746|4750|4749|4739|4738|20256
1605104100000|2020-11-11 14:15:00|4749|4747|4743|4741|4752|4750|4741|4739|20603
1605104400000|2020-11-11 14:20:00|4742|4740|4744|4742|4747|4746|4741|4740|18503
1605104700000|2020-11-11 14:25:00|4743|4741|4748|4746|4748|4746|4740|4739|19741
1605105000000|2020-11-11 14:30:00|4747|4745|4741|4740|4751|4749|4741|4740|69168
1605105300000|2020-11-11 14:35:00|4742|4741|4750|4749|4755|4753|4741|4740|153551
1605105600000|2020-11-11 14:40:00|4751|4750|4767|4765|4767|4766|4750|4749|54583
1605105900000|2020-11-11 14:45:00|4768|4766|4763|4761|4770|4768|4759|4758|44847
1605106200000|2020-11-11 14:50:00|4764|4762|4768|4767|4772|4771|4764|4762|43189
1605106500000|2020-11-11 14:55:00|4767|4766|4767|4765|4768|4766|4757|4756|289615
1605106800000|2020-11-11 15:00:00|4768|4766|4770|4769|4774|4773|4768|4766|44282
1605107100000|2020-11-11 15:05:00|4771|4770|4779|4777|4780|4778|4770|4769|39665
1605107400000|2020-11-11 15:10:00|4778|4776|4781|4779|4783|4782|4776|4775|36344
1605107700000|2020-11-11 15:15:00|4782|4780|4776|4775|4782|4781|4775|4773|38943
1605108000000|2020-11-11 15:20:00|4777|4774|4779|4777|4784|4782|4776|4774|49585
1605108300000|2020-11-11 15:25:00|4780|4778|4785|4783|4785|4784|4777|4775|107892
1605108600000|2020-11-11 15:30:00|4786|4784|4781|4779|4787|4786|4780|4779|74902
1605108900000|2020-11-11 15:35:00|4782|4780|4784|4783|4786|4785|4780|4779|40594
1605109200000|2020-11-11 15:40:00|4785|4784|4795|4794|4795|4794|4785|4784|43519
1605109500000|2020-11-11 15:45:00|4796|4793|4800|4798|4805|4803|4794|4792|52974
1605109800000|2020-11-11 15:50:00|4801|4797|4803|4801|4806|4804|4801|4797|25225
1605110100000|2020-11-11 15:55:00|4804|4802|4805|4803|4806|4805|4800|4798|46945
1605110400000|2020-11-11 16:00:00|4804|4804|4805|4803|4811|4809|4804|4803|37005
1605110700000|2020-11-11 16:05:00|4804|4804|4799|4798|4806|4805|4795|4793|66442
1605111000000|2020-11-11 16:10:00|4798|4797|4796|4794|4804|4803|4795|4794|48316
1605111300000|2020-11-11 16:15:00|4795|4793|4784|4782|4795|4794|4784|4782|33531
1605111600000|2020-11-11 16:20:00|4786|4783|4785|4784|4788|4787|4782|4781|131773
1605111900000|2020-11-11 16:25:00|4786|4785|4790|4787|4793|4791|4786|4785|59761
1605168000000|2020-11-12 08:00:00|4780|4775|4778|4775|4781|4778|4766|4763|29747
1605168300000|2020-11-12 08:05:00|4777|4774|4778|4776|4778|4777|4768|4766|26643
1605168600000|2020-11-12 08:10:00|4779|4777|4783|4781|4783|4781|4765|4763|32973
1605168900000|2020-11-12 08:15:00|4784|4782|4791|4788|4797|4796|4782|4779|24201
1605169200000|2020-11-12 08:20:00|4790|4787|4789|4787|4796|4795|4788|4786|23224
1605169500000|2020-11-12 08:25:00|4788|4788|4803|4801|4804|4802|4788|4788|10517
1605169800000|2020-11-12 08:30:00|4802|4800|4804|4802|4806|4805|4800|4798|15836
1605170100000|2020-11-12 08:35:00|4805|4803|4807|4806|4812|4811|4803|4802|40588
1605170400000|2020-11-12 08:40:00|4808|4807|4812|4811|4818|4817|4806|4804|43721
1605170700000|2020-11-12 08:45:00|4811|4810|4814|4812|4815|4814|4805|4804|29370
1605171000000|2020-11-12 08:50:00|4815|4811|4804|4802|4815|4812|4802|4800|32112
1605171300000|2020-11-12 08:55:00|4803|4801|4803|4801|4808|4807|4802|4801|24706
1605171600000|2020-11-12 09:00:00|4804|4802|4809|4807|4813|4811|4803|4801|26657
1605171900000|2020-11-12 09:05:00|4808|4806|4816|4815|4816|4815|4804|4803|11824
1605172200000|2020-11-12 09:10:00|4815|4814|4821|4819|4822|4821|4814|4813|20743
1605172500000|2020-11-12 09:15:00|4822|4820|4820|4818|4826|4825|4819|4818|7245
1605172800000|2020-11-12 09:20:00|4819|4817|4827|4825|4828|4826|4818|4817|18187
1605173100000|2020-11-12 09:25:00|4826|4824|4820|4819|4828|4826|4820|4818|13137
1605173400000|2020-11-12 09:30:00|4821|4820|4817|4815|4823|4821|4815|4814|15015
1605173700000|2020-11-12 09:35:00|4818|4816|4825|4823|4826|4824|4817|4816|6702
1605174000000|2020-11-12 09:40:00|4826|4824|4826|4824|4832|4830|4825|4823|13953
1605174300000|2020-11-12 09:45:00|4825|4825|4827|4825|4829|4828|4824|4822|9132
1605174600000|2020-11-12 09:50:00|4826|4824|4831|4829|4831|4829|4826|4824|20818
1605174900000|2020-11-12 09:55:00|4830|4830|4824|4822|4830|4830|4822|4821|14740
1605175200000|2020-11-12 10:00:00|4825|4823|4822|4821|4829|4827|4822|4821|10986
1605175500000|2020-11-12 10:05:00|4823|4822|4829|4827|4830|4828|4821|4820|19849
1605175800000|2020-11-12 10:10:00|4828|4826|4829|4826|4832|4831|4826|4824|26512
1605176100000|2020-11-12 10:15:00|4828|4825|4831|4829|4833|4831|4826|4825|11775
1605176400000|2020-11-12 10:20:00|4832|4830|4832|4831|4835|4833|4829|4828|10428
1605176700000|2020-11-12 10:25:00|4831|4830|4829|4828|4832|4831|4826|4824|14782
1605177000000|2020-11-12 10:30:00|4828|4827|4830|4828|4831|4830|4825|4824|12910
1605177300000|2020-11-12 10:35:00|4829|4827|4828|4826|4833|4832|4828|4826|20647
1605177600000|2020-11-12 10:40:00|4827|4827|4832|4830|4833|4832|4826|4825|17308
1605177900000|2020-11-12 10:45:00|4831|4829|4832|4830|4835|4833|4830|4829|21253
1605178200000|2020-11-12 10:50:00|4831|4831|4828|4826|4834|4832|4828|4826|19961
1605178500000|2020-11-12 10:55:00|4827|4827|4828|4827|4828|4827|4824|4823|14393
1605178800000|2020-11-12 11:00:00|4829|4828|4824|4822|4830|4828|4822|4821|27282
1605179100000|2020-11-12 11:05:00|4823|4821|4819|4817|4823|4822|4817|4816|32911
1605179400000|2020-11-12 11:10:00|4818|4818|4821|4820|4822|4821|4818|4818|12013
1605179700000|2020-11-12 11:15:00|4822|4819|4819|4817|4822|4820|4816|4815|31886
1605180000000|2020-11-12 11:20:00|4818|4818|4819|4817|4819|4818|4817|4816|15379
1605180300000|2020-11-12 11:25:00|4820|4818|4819|4818|4822|4821|4817|4816|35088
1605180600000|2020-11-12 11:30:00|4818|4817|4824|4822|4824|4822|4817|4816|15555
1605180900000|2020-11-12 11:35:00|4823|4821|4823|4821|4824|4822|4820|4819|6896
1605181200000|2020-11-12 11:40:00|4824|4822|4826|4824|4826|4825|4822|4821|8666
1605181500000|2020-11-12 11:45:00|4824|4823|4829|4828|4829|4828|4824|4822|8918
1605181800000|2020-11-12 11:50:00|4828|4827|4825|4824|4830|4828|4824|4823|9864
1605182100000|2020-11-12 11:55:00|4824|4823|4822|4820|4825|4824|4820|4819|12863
1605182400000|2020-11-12 12:00:00|4821|4819|4817|4815|4822|4819|4816|4815|10706
1605182700000|2020-11-12 12:05:00|4816|4816|4818|4816|4822|4820|4816|4815|12609
1605183000000|2020-11-12 12:10:00|4819|4817|4820|4819|4823|4821|4819|4817|12011
1605183300000|2020-11-12 12:15:00|4819|4818|4817|4816|4820|4819|4815|4813|90841
1605183600000|2020-11-12 12:20:00|4818|4815|4820|4818|4820|4819|4817|4815|6815
1605183900000|2020-11-12 12:25:00|4819|4817|4818|4817|4819|4818|4816|4815|7875
1605184200000|2020-11-12 12:30:00|4819|4818|4816|4814|4819|4818|4814|4813|16161
1605184500000|2020-11-12 12:35:00|4815|4815|4817|4815|4819|4818|4815|4814|17867
1605184800000|2020-11-12 12:40:00|4816|4816|4821|4819|4821|4819|4816|4816|23090
1605185100000|2020-11-12 12:45:00|4820|4820|4814|4812|4823|4821|4813|4812|18545
1605185400000|2020-11-12 12:50:00|4813|4811|4805|4803|4813|4811|4803|4801|13830
1605185700000|2020-11-12 12:55:00|4806|4804|4802|4800|4808|4806|4802|4800|7681
1605186000000|2020-11-12 13:00:00|4803|4801|4805|4804|4807|4806|4803|4801|12680
1605186300000|2020-11-12 13:05:00|4806|4805|4798|4796|4807|4806|4796|4794|19110
1605186600000|2020-11-12 13:10:00|4797|4795|4804|4802|4804|4803|4795|4793|21386
1605186900000|2020-11-12 13:15:00|4805|4803|4803|4802|4808|4806|4803|4802|11678
1605187200000|2020-11-12 13:20:00|4804|4801|4804|4802|4804|4802|4799|4797|12193
1605187500000|2020-11-12 13:25:00|4805|4803|4802|4800|4805|4804|4796|4795|14487
1605187800000|2020-11-12 13:30:00|4801|4799|4809|4807|4809|4807|4801|4799|12812
1605188100000|2020-11-12 13:35:00|4808|4806|4804|4802|4809|4807|4803|4801|42734
1605188400000|2020-11-12 13:40:00|4803|4804|4802|4800|4805|4804|4801|4800|61328
1605188700000|2020-11-12 13:45:00|4801|4799|4799|4797|4802|4800|4798|4797|90230
1605189000000|2020-11-12 13:50:00|4800|4798|4794|4792|4801|4799|4794|4792|15908
1605189300000|2020-11-12 13:55:00|4793|4793|4795|4794|4795|4794|4793|4792|14053
1605189600000|2020-11-12 14:00:00|4796|4795|4783|4781|4797|4795|4782|4781|22442
1605189900000|2020-11-12 14:05:00|4782|4780|4784|4782|4785|4783|4780|4779|22037
1605190200000|2020-11-12 14:10:00|4783|4781|4791|4789|4792|4791|4783|4781|19236
1605190500000|2020-11-12 14:15:00|4790|4788|4790|4788|4795|4794|4788|4787|25309
1605190800000|2020-11-12 14:20:00|4789|4789|4786|4784|4794|4792|4785|4783|17450
1605191100000|2020-11-12 14:25:00|4787|4785|4788|4786|4789|4788|4785|4783|27364
1605191400000|2020-11-12 14:30:00|4787|4785|4785|4783|4792|4790|4784|4783|47286
1605191700000|2020-11-12 14:35:00|4786|4784|4789|4787|4791|4789|4784|4783|37357
1605192000000|2020-11-12 14:40:00|4788|4789|4781|4779|4790|4789|4781|4779|19975
1605192300000|2020-11-12 14:45:00|4782|4780|4780|4778|4783|4781|4776|4774|32638
1605192600000|2020-11-12 14:50:00|4779|4777|4788|4786|4791|4789|4778|4777|39021
1605192900000|2020-11-12 14:55:00|4787|4785|4780|4778|4788|4786|4778|4777|27517
1605193200000|2020-11-12 15:00:00|4779|4777|4780|4779|4782|4780|4777|4776|48565
1605193500000|2020-11-12 15:05:00|4779|4778|4784|4783|4784|4783|4777|4776|78351
1605193800000|2020-11-12 15:10:00|4783|4782|4785|4783|4785|4784|4781|4780|13547
1605194100000|2020-11-12 15:15:00|4784|4782|4782|4780|4785|4782|4780|4779|23062
1605194400000|2020-11-12 15:20:00|4781|4779|4782|4780|4783|4782|4779|4778|104440
1605194700000|2020-11-12 15:25:00|4781|4779|4779|4778|4782|4781|4778|4777|25751
1605195000000|2020-11-12 15:30:00|4780|4779|4782|4781|4783|4782|4779|4778|22626
1605195300000|2020-11-12 15:35:00|4783|4782|4780|4779|4784|4783|4779|4778|19157
1605195600000|2020-11-12 15:40:00|4779|4778|4782|4781|4782|4781|4778|4777|23108
1605195900000|2020-11-12 15:45:00|4783|4782|4782|4781|4784|4783|4779|4778|29052
1605196200000|2020-11-12 15:50:00|4783|4782|4790|4788|4792|4791|4782|4782|23708
1605196500000|2020-11-12 15:55:00|4791|4789|4786|4784|4792|4791|4785|4783|26455
1605196800000|2020-11-12 16:00:00|4785|4785|4782|4781|4787|4786|4782|4781|30713
1605197100000|2020-11-12 16:05:00|4781|4780|4784|4783|4784|4783|4779|4778|19444
1605197400000|2020-11-12 16:10:00|4783|4782|4784|4782|4784|4783|4779|4778|25776
1605197700000|2020-11-12 16:15:00|4783|4783|4787|4786|4789|4788|4783|4782|23078
1605198000000|2020-11-12 16:20:00|4786|4785|4793|4792|4794|4792|4786|4785|51795
1605198300000|2020-11-12 16:25:00|4794|4791|4797|4795|4800|4798|4792|4791|107774
1605254400000|2020-11-13 08:00:00|4787|4762|4776|4773|4787|4782|4766|4760|47676
1605254700000|2020-11-13 08:05:00|4777|4772|4766|4764|4777|4772|4758|4755|22292
1605255000000|2020-11-13 08:10:00|4767|4765|4765|4762|4768|4766|4753|4750|27712
1605255300000|2020-11-13 08:15:00|4764|4763|4753|4752|4765|4763|4752|4751|20984
1605255600000|2020-11-13 08:20:00|4754|4753|4755|4753|4756|4754|4750|4748|43073
1605255900000|2020-11-13 08:25:00|4754|4752|4763|4761|4763|4761|4754|4752|16095
1605256200000|2020-11-13 08:30:00|4762|4760|4766|4764|4769|4767|4760|4758|15784
1605256500000|2020-11-13 08:35:00|4765|4763|4768|4766|4769|4767|4761|4760|25561
1605256800000|2020-11-13 08:40:00|4769|4767|4766|4765|4770|4768|4765|4763|7280
1605257100000|2020-11-13 08:45:00|4765|4764|4765|4763|4766|4764|4760|4759|14706
1605257400000|2020-11-13 08:50:00|4764|4762|4764|4763|4767|4766|4762|4761|22798
1605257700000|2020-11-13 08:55:00|4765|4764|4762|4761|4765|4764|4760|4759|34499
1605258000000|2020-11-13 09:00:00|4763|4762|4764|4763|4767|4765|4760|4758|23822
1605258300000|2020-11-13 09:05:00|4765|4764|4772|4770|4774|4772|4764|4763|16902
1605258600000|2020-11-13 09:10:00|4773|4771|4764|4762|4773|4771|4764|4762|8592
1605258900000|2020-11-13 09:15:00|4763|4761|4762|4760|4768|4766|4760|4758|12327
1605259200000|2020-11-13 09:20:00|4763|4761|4763|4761|4764|4763|4760|4759|7567
1605259500000|2020-11-13 09:25:00|4762|4760|4752|4750|4763|4760|4751|4750|18251
1605259800000|2020-11-13 09:30:00|4753|4751|4752|4750|4756|4755|4750|4749|22674
1605260100000|2020-11-13 09:35:00|4753|4751|4754|4753|4755|4753|4750|4749|14339
1605260400000|2020-11-13 09:40:00|4755|4754|4753|4751|4757|4755|4752|4751|3070
1605260700000|2020-11-13 09:45:00|4752|4750|4754|4752|4755|4754|4751|4750|21353
1605261000000|2020-11-13 09:50:00|4755|4753|4755|4754|4755|4754|4752|4751|31546
1605261300000|2020-11-13 09:55:00|4756|4755|4765|4763|4766|4764|4756|4755|9290
1605261600000|2020-11-13 10:00:00|4764|4762|4755|4753|4764|4762|4755|4753|7192
1605261900000|2020-11-13 10:05:00|4756|4754|4757|4755|4759|4757|4755|4753|4262
1605262200000|2020-11-13 10:10:00|4756|4754|4760|4758|4760|4758|4755|4754|4852
1605262500000|2020-11-13 10:15:00|4759|4757|4763|4761|4763|4761|4759|4757|4201
1605262800000|2020-11-13 10:20:00|4762|4760|4763|4761|4763|4762|4759|4758|5264
1605263100000|2020-11-13 10:25:00|4762|4760|4762|4760|4765|4764|4761|4760|7963
1605263400000|2020-11-13 10:30:00|4763|4759|4751|4750|4763|4759|4751|4750|7569
1605263700000|2020-11-13 10:35:00|4750|4749|4751|4750|4752|4751|4749|4748|18407
1605264000000|2020-11-13 10:40:00|4750|4749|4755|4754|4756|4755|4750|4749|6890
1605264300000|2020-11-13 10:45:00|4756|4753|4756|4755|4756|4755|4755|4753|5571
1605264600000|2020-11-13 10:50:00|4757|4756|4757|4756|4757|4756|4750|4749|12392
1605264900000|2020-11-13 10:55:00|4758|4757|4757|4755|4761|4759|4756|4754|15376
1605265200000|2020-11-13 11:00:00|4756|4754|4751|4750|4757|4754|4748|4747|23516
1605265500000|2020-11-13 11:05:00|4750|4749|4754|4752|4756|4754|4750|4749|10936
1605265800000|2020-11-13 11:10:00|4755|4753|4754|4753|4758|4757|4753|4751|6029
1605266100000|2020-11-13 11:15:00|4755|4752|4752|4751|4755|4752|4752|4751|2335
1605266400000|2020-11-13 11:20:00|4751|4750|4750|4748|4755|4753|4749|4748|11848
1605266700000|2020-11-13 11:25:00|4751|4749|4752|4751|4753|4752|4750|4748|21450
1605267000000|2020-11-13 11:30:00|4753|4752|4753|4751|4754|4753|4750|4749|32394
1605267300000|2020-11-13 11:35:00|4754|4752|4756|4755|4757|4756|4754|4752|5400
1605267600000|2020-11-13 11:40:00|4757|4756|4750|4748|4758|4757|4749|4748|6352
1605267900000|2020-11-13 11:45:00|4749|4749|4752|4750|4752|4751|4749|4748|6138
1605268200000|2020-11-13 11:50:00|4751|4749|4751|4749|4753|4752|4750|4749|9348
1605268500000|2020-11-13 11:55:00|4752|4750|4755|4754|4756|4754|4752|4749|2599
1605268800000|2020-11-13 12:00:00|4754|4753|4753|4751|4755|4754|4749|4748|6620
1605269100000|2020-11-13 12:05:00|4752|4750|4751|4750|4752|4751|4750|4748|10179
1605269400000|2020-11-13 12:10:00|4750|4749|4758|4757|4758|4757|4750|4749|14284
1605269700000|2020-11-13 12:15:00|4757|4756|4757|4755|4758|4757|4755|4753|6537
1605270000000|2020-11-13 12:20:00|4758|4756|4755|4753|4758|4757|4753|4751|4930
1605270300000|2020-11-13 12:25:00|4754|4752|4756|4754|4756|4755|4752|4750|22128
1605270600000|2020-11-13 12:30:00|4757|4755|4760|4758|4761|4759|4755|4754|6777
1605270900000|2020-11-13 12:35:00|4759|4757|4757|4755|4760|4758|4757|4755|2038
1605271200000|2020-11-13 12:40:00|4756|4754|4753|4751|4757|4755|4753|4751|5026
1605271500000|2020-11-13 12:45:00|4752|4750|4752|4750|4752|4751|4750|4749|5268
1605271800000|2020-11-13 12:50:00|4751|4749|4751|4749|4751|4750|4749|4748|12201
1605272100000|2020-11-13 12:55:00|4752|4750|4750|4749|4753|4751|4749|4748|10166
1605272400000|2020-11-13 13:00:00|4751|4750|4751|4750|4753|4752|4749|4748|13370
1605272700000|2020-11-13 13:05:00|4750|4749|4752|4750|4753|4752|4749|4748|15566
1605273000000|2020-11-13 13:10:00|4751|4749|4750|4749|4752|4750|4749|4748|33503
1605273300000|2020-11-13 13:15:00|4749|4748|4750|4749|4751|4750|4749|4748|22512
1605273600000|2020-11-13 13:20:00|4751|4750|4753|4751|4753|4752|4750|4749|11989
1605273900000|2020-11-13 13:25:00|4754|4752|4757|4755|4757|4756|4752|4751|3498
1605274200000|2020-11-13 13:30:00|4758|4756|4756|4755|4760|4759|4755|4754|7097
1605274500000|2020-11-13 13:35:00|4755|4754|4754|4752|4755|4755|4753|4752|11612
1605274800000|2020-11-13 13:40:00|4753|4751|4752|4751|4753|4751|4750|4749|8162
1605275100000|2020-11-13 13:45:00|4751|4750|4756|4755|4758|4756|4750|4749|7276
1605275400000|2020-11-13 13:50:00|4757|4756|4757|4756|4757|4756|4752|4751|6272
1605275700000|2020-11-13 13:55:00|4756|4755|4758|4756|4759|4757|4756|4755|6500
1605276000000|2020-11-13 14:00:00|4757|4755|4751|4750|4758|4756|4751|4750|11865
1605276300000|2020-11-13 14:05:00|4750|4749|4758|4756|4758|4756|4750|4749|9593
1605276600000|2020-11-13 14:10:00|4759|4757|4755|4753|4760|4758|4754|4753|5743
1605276900000|2020-11-13 14:15:00|4754|4754|4753|4751|4754|4754|4752|4751|8455
1605277200000|2020-11-13 14:20:00|4752|4750|4749|4748|4752|4751|4748|4747|23891
1605277500000|2020-11-13 14:25:00|4750|4749|4750|4749|4753|4752|4749|4748|27821
1605277800000|2020-11-13 14:30:00|4751|4750|4753|4751|4753|4751|4748|4747|85774
1605278100000|2020-11-13 14:35:00|4754|4752|4751|4750|4756|4755|4750|4749|24508
1605278400000|2020-11-13 14:40:00|4752|4751|4751|4750|4754|4752|4750|4749|12255
1605278700000|2020-11-13 14:45:00|4752|4751|4754|4752|4758|4757|4752|4751|7726
1605279000000|2020-11-13 14:50:00|4753|4751|4754|4753|4756|4755|4749|4748|18245
1605279300000|2020-11-13 14:55:00|4755|4754|4761|4759|4762|4760|4755|4753|19874
1605279600000|2020-11-13 15:00:00|4760|4758|4754|4753|4760|4758|4754|4753|16787
1605279900000|2020-11-13 15:05:00|4755|4752|4751|4749|4755|4754|4751|4749|13332
1605280200000|2020-11-13 15:10:00|4752|4750|4758|4757|4760|4758|4750|4748|15015
1605280500000|2020-11-13 15:15:00|4759|4756|4755|4753|4760|4759|4754|4753|17130
1605280800000|2020-11-13 15:20:00|4756|4754|4753|4751|4758|4756|4753|4751|10611
1605281100000|2020-11-13 15:25:00|4754|4752|4752|4751|4756|4755|4751|4749|9535
1605281400000|2020-11-13 15:30:00|4753|4752|4757|4756|4757|4756|4750|4749|8631
1605281700000|2020-11-13 15:35:00|4758|4755|4760|4758|4760|4759|4753|4752|30921
1605282000000|2020-11-13 15:40:00|4759|4757|4762|4760|4763|4762|4757|4756|14007
1605282300000|2020-11-13 15:45:00|4761|4759|4760|4758|4761|4759|4759|4757|6143
1605282600000|2020-11-13 15:50:00|4761|4759|4759|4757|4761|4760|4757|4756|8430
1605282900000|2020-11-13 15:55:00|4760|4758|4761|4759|4764|4763|4759|4757|22170
1605283200000|2020-11-13 16:00:00|4762|4760|4760|4758|4762|4761|4759|4758|24514
1605283500000|2020-11-13 16:05:00|4761|4759|4764|4762|4764|4763|4760|4758|21748
1605283800000|2020-11-13 16:10:00|4765|4763|4763|4761|4769|4767|4763|4761|11636
1605284100000|2020-11-13 16:15:00|4762|4760|4763|4761|4764|4763|4761|4760|15700
1605284400000|2020-11-13 16:20:00|4762|4760|4757|4755|4763|4762|4756|4755|22131
1605284700000|2020-11-13 16:25:00|4756|4754|4752|4750|4756|4755|4750|4749|60624
1605513600000|2020-11-16 08:00:00|4778|4762|4726|4724|4778|4766|4726|4724|45019
1605513900000|2020-11-16 08:05:00|4727|4723|4729|4727|4739|4737|4725|4723|44947
1605514200000|2020-11-16 08:10:00|4730|4728|4728|4726|4731|4729|4719|4718|62723
1605514500000|2020-11-16 08:15:00|4727|4725|4730|4728|4730|4728|4720|4718|40169
1605514800000|2020-11-16 08:20:00|4731|4727|4724|4722|4735|4733|4724|4722|26445
1605515100000|2020-11-16 08:25:00|4723|4721|4734|4733|4734|4733|4722|4721|24097
1605515400000|2020-11-16 08:30:00|4733|4732|4730|4728|4734|4733|4725|4723|10539
1605515700000|2020-11-16 08:35:00|4731|4729|4735|4733|4737|4735|4730|4729|3703
1605516000000|2020-11-16 08:40:00|4734|4732|4731|4729|4737|4735|4731|4729|5386
1605516300000|2020-11-16 08:45:00|4732|4728|4729|4727|4733|4731|4729|4727|6517
1605516600000|2020-11-16 08:50:00|4730|4726|4724|4723|4730|4727|4724|4722|17307
1605516900000|2020-11-16 08:55:00|4723|4722|4726|4724|4726|4725|4717|4716|44408
1605517200000|2020-11-16 09:00:00|4725|4725|4727|4725|4728|4727|4721|4720|53974
1605517500000|2020-11-16 09:05:00|4726|4724|4726|4725|4729|4728|4723|4721|20460
1605517800000|2020-11-16 09:10:00|4725|4724|4725|4723|4727|4724|4723|4721|6181
1605518100000|2020-11-16 09:15:00|4724|4722|4725|4723|4727|4724|4723|4722|5988
1605518400000|2020-11-16 09:20:00|4726|4722|4727|4726|4730|4729|4726|4722|4145
1605518700000|2020-11-16 09:25:00|4726|4725|4723|4721|4726|4725|4721|4719|16314
1605519000000|2020-11-16 09:30:00|4724|4722|4720|4719|4724|4722|4718|4717|41080
1605519300000|2020-11-16 09:35:00|4719|4718|4718|4717|4721|4720|4718|4717|11706
1605519600000|2020-11-16 09:40:00|4719|4718|4717|4716|4720|4719|4713|4711|14636
1605519900000|2020-11-16 09:45:00|4716|4715|4714|4713|4717|4716|4712|4711|21708
1605520200000|2020-11-16 09:50:00|4713|4712|4723|4721|4724|4722|4713|4712|14845
1605520500000|2020-11-16 09:55:00|4722|4722|4727|4725|4728|4726|4719|4718|6469
1605520800000|2020-11-16 10:00:00|4726|4724|4722|4721|4726|4725|4722|4721|50944
1605521100000|2020-11-16 10:05:00|4723|4722|4724|4723|4726|4725|4723|4721|4065
1605521400000|2020-11-16 10:10:00|4723|4722|4720|4719|4723|4722|4720|4719|14174
1605521700000|2020-11-16 10:15:00|4721|4720|4721|4719|4722|4721|4720|4719|2639
1605522000000|2020-11-16 10:20:00|4722|4720|4727|4726|4728|4726|4721|4719|4393
1605522300000|2020-11-16 10:25:00|4728|4725|4723|4721|4729|4727|4723|4721|5238
1605522600000|2020-11-16 10:30:00|4724|4722|4726|4725|4729|4727|4724|4722|12069
1605522900000|2020-11-16 10:35:00|4727|4724|4730|4728|4732|4731|4726|4724|2859
1605523200000|2020-11-16 10:40:00|4731|4729|4730|4728|4732|4731|4729|4727|3298
1605523500000|2020-11-16 10:45:00|4729|4727|4731|4730|4731|4730|4727|4726|2759
1605523800000|2020-11-16 10:50:00|4732|4731|4730|4728|4733|4731|4730|4728|6243
1605524100000|2020-11-16 10:55:00|4731|4729|4729|4728|4731|4730|4726|4725|5082
1605524400000|2020-11-16 11:00:00|4730|4727|4724|4722|4730|4728|4724|4722|5543
1605524700000|2020-11-16 11:05:00|4723|4721|4724|4722|4725|4723|4722|4721|1826
1605525000000|2020-11-16 11:10:00|4723|4721|4723|4721|4724|4723|4719|4718|9735
1605525300000|2020-11-16 11:15:00|4722|4720|4722|4721|4724|4723|4721|4720|5960
1605525600000|2020-11-16 11:20:00|4721|4720|4719|4718|4723|4721|4719|4718|38265
1605525900000|2020-11-16 11:25:00|4720|4719|4721|4719|4721|4720|4718|4717|17880
1605526200000|2020-11-16 11:30:00|4720|4720|4722|4720|4724|4723|4720|4718|12261
1605526500000|2020-11-16 11:35:00|4723|4721|4721|4720|4724|4723|4721|4720|22625
1605526800000|2020-11-16 11:40:00|4720|4719|4718|4717|4720|4720|4715|4714|10027
1605527100000|2020-11-16 11:45:00|4717|4716|4718|4717|4718|4717|4715|4713|3462
1605527400000|2020-11-16 11:50:00|4719|4718|4725|4724|4734|4732|4719|4718|41918
1605527700000|2020-11-16 11:55:00|4726|4723|4729|4727|4732|4730|4719|4718|93218
1605528000000|2020-11-16 12:00:00|4730|4728|4731|4729|4735|4734|4728|4727|25412
1605528300000|2020-11-16 12:05:00|4730|4728|4728|4726|4733|4731|4726|4725|10862
1605528600000|2020-11-16 12:10:00|4729|4727|4728|4726|4734|4733|4727|4726|5765
1605528900000|2020-11-16 12:15:00|4729|4727|4746|4743|4748|4746|4728|4727|11301
1605529200000|2020-11-16 12:20:00|4745|4744|4746|4743|4749|4747|4742|4740|24043
1605529500000|2020-11-16 12:25:00|4745|4742|4742|4740|4746|4743|4739|4737|9005
1605529800000|2020-11-16 12:30:00|4741|4741|4743|4741|4747|4745|4741|4739|19145
1605530100000|2020-11-16 12:35:00|4742|4740|4739|4737|4743|4742|4736|4735|8121
1605530400000|2020-11-16 12:40:00|4738|4736|4738|4736|4739|4738|4735|4734|13781
1605530700000|2020-11-16 12:45:00|4737|4735|4736|4734|4740|4739|4734|4732|10407
1605531000000|2020-11-16 12:50:00|4735|4733|4735|4733|4736|4734|4733|4732|7520
1605531300000|2020-11-16 12:55:00|4736|4734|4741|4739|4742|4741|4735|4734|8820
1605531600000|2020-11-16 13:00:00|4740|4738|4732|4730|4741|4739|4729|4728|54250
1605531900000|2020-11-16 13:05:00|4731|4731|4725|4724|4733|4732|4725|4724|18175
1605532200000|2020-11-16 13:10:00|4726|4725|4722|4720|4729|4728|4722|4720|22750
1605532500000|2020-11-16 13:15:00|4723|4721|4711|4709|4723|4722|4711|4709|19565
1605532800000|2020-11-16 13:20:00|4710|4710|4722|4720|4723|4721|4710|4709|24779
1605533100000|2020-11-16 13:25:00|4721|4719|4714|4713|4724|4723|4714|4713|10096
1605533400000|2020-11-16 13:30:00|4715|4712|4705|4703|4715|4713|4704|4703|48264
1605533700000|2020-11-16 13:35:00|4706|4704|4701|4700|4708|4707|4699|4698|37232
1605534000000|2020-11-16 13:40:00|4700|4699|4699|4698|4703|4702|4698|4697|23105
1605534300000|2020-11-16 13:45:00|4700|4697|4711|4710|4711|4710|4698|4696|17957
1605534600000|2020-11-16 13:50:00|4712|4711|4711|4709|4712|4711|4707|4706|11636
1605534900000|2020-11-16 13:55:00|4712|4710|4712|4711|4713|4711|4709|4708|19268
1605535200000|2020-11-16 14:00:00|4713|4712|4710|4709|4713|4712|4709|4708|18496
1605535500000|2020-11-16 14:05:00|4711|4710|4712|4710|4713|4712|4709|4708|206940
1605535800000|2020-11-16 14:10:00|4711|4709|4710|4709|4713|4712|4710|4709|13511
1605536100000|2020-11-16 14:15:00|4711|4710|4709|4707|4713|4712|4708|4707|508355
1605536400000|2020-11-16 14:20:00|4708|4708|4705|4704|4710|4709|4705|4704|20158
1605536700000|2020-11-16 14:25:00|4704|4703|4706|4704|4708|4707|4704|4702|19366
1605537000000|2020-11-16 14:30:00|4707|4705|4702|4701|4711|4709|4700|4699|57305
1605537300000|2020-11-16 14:35:00|4703|4700|4711|4710|4714|4712|4703|4700|37020
1605537600000|2020-11-16 14:40:00|4712|4711|4713|4712|4716|4714|4708|4707|23160
1605537900000|2020-11-16 14:45:00|4712|4711|4708|4707|4713|4712|4704|4703|26575
1605538200000|2020-11-16 14:50:00|4709|4708|4707|4706|4710|4709|4703|4702|47302
1605538500000|2020-11-16 14:55:00|4708|4707|4706|4704|4711|4710|4702|4701|28361
1605538800000|2020-11-16 15:00:00|4705|4703|4701|4700|4705|4704|4700|4699|59426
1605539100000|2020-11-16 15:05:00|4702|4701|4701|4699|4702|4701|4700|4699|35822
1605539400000|2020-11-16 15:10:00|4700|4700|4700|4699|4703|4702|4699|4698|77945
1605539700000|2020-11-16 15:15:00|4699|4698|4698|4697|4703|4702|4696|4695|103888
1605540000000|2020-11-16 15:20:00|4697|4696|4702|4701|4705|4704|4697|4696|76160
1605540300000|2020-11-16 15:25:00|4703|4702|4707|4706|4708|4707|4703|4702|42300
1605540600000|2020-11-16 15:30:00|4708|4707|4705|4704|4708|4707|4703|4702|20656
1605540900000|2020-11-16 15:35:00|4706|4703|4696|4695|4706|4704|4695|4694|20299
1605541200000|2020-11-16 15:40:00|4695|4694|4690|4689|4697|4696|4690|4689|23616
1605541500000|2020-11-16 15:45:00|4691|4690|4689|4688|4692|4691|4689|4688|32860
1605541800000|2020-11-16 15:50:00|4688|4687|4682|4681|4689|4688|4682|4681|24345
1605542100000|2020-11-16 15:55:00|4683|4682|4679|4678|4684|4683|4678|4677|32398
1605542400000|2020-11-16 16:00:00|4678|4677|4670|4668|4678|4677|4668|4667|27856
1605542700000|2020-11-16 16:05:00|4669|4669|4660|4659|4671|4670|4660|4659|51822
1605543000000|2020-11-16 16:10:00|4661|4660|4653|4652|4663|4662|4653|4652|80792
1605543300000|2020-11-16 16:15:00|4654|4653|4648|4647|4655|4654|4648|4647|42738
1605543600000|2020-11-16 16:20:00|4649|4648|4643|4642|4655|4653|4643|4642|45995
1605543900000|2020-11-16 16:25:00|4644|4643|4655|4654|4655|4654|4640|4639|88477
1605600000000|2020-11-17 08:00:00|4633|4618|4624|4621|4633|4627|4599|4597|76984
1605600300000|2020-11-17 08:05:00|4623|4620|4614|4612|4623|4621|4612|4608|31821
1605600600000|2020-11-17 08:10:00|4613|4611|4626|4625|4632|4631|4608|4606|41957
1605600900000|2020-11-17 08:15:00|4627|4626|4618|4616|4629|4627|4618|4616|12655
1605601200000|2020-11-17 08:20:00|4619|4617|4629|4628|4635|4633|4619|4616|40350
1605601500000|2020-11-17 08:25:00|4630|4629|4630|4629|4631|4630|4625|4624|56249
1605601800000|2020-11-17 08:30:00|4631|4630|4641|4640|4641|4640|4628|4627|66708
1605602100000|2020-11-17 08:35:00|4642|4639|4637|4636|4642|4639|4636|4634|22331
1605602400000|2020-11-17 08:40:00|4638|4637|4638|4637|4639|4638|4635|4634|21777
1605602700000|2020-11-17 08:45:00|4637|4636|4643|4641|4644|4643|4636|4634|36817
1605603000000|2020-11-17 08:50:00|4644|4642|4644|4643|4647|4646|4641|4639|18556
1605603300000|2020-11-17 08:55:00|4643|4642|4641|4638|4643|4642|4639|4638|18772
1605603600000|2020-11-17 09:00:00|4642|4639|4643|4642|4646|4644|4641|4639|44185
1605603900000|2020-11-17 09:05:00|4644|4643|4641|4640|4648|4647|4641|4639|33793
1605604200000|2020-11-17 09:10:00|4642|4641|4647|4646|4649|4648|4641|4640|52892
1605604500000|2020-11-17 09:15:00|4646|4645|4646|4645|4648|4647|4643|4642|37198
1605604800000|2020-11-17 09:20:00|4645|4644|4642|4641|4649|4648|4642|4641|43481
1605605100000|2020-11-17 09:25:00|4641|4640|4630|4629|4641|4640|4630|4629|20678
1605605400000|2020-11-17 09:30:00|4631|4630|4623|4622|4631|4630|4622|4620|33368
1605605700000|2020-11-17 09:35:00|4622|4621|4623|4622|4626|4624|4622|4621|96194
1605606000000|2020-11-17 09:40:00|4622|4621|4621|4620|4624|4623|4621|4620|10000
1605606300000|2020-11-17 09:45:00|4622|4621|4615|4614|4623|4621|4615|4614|42911
1605606600000|2020-11-17 09:50:00|4616|4615|4618|4617|4620|4619|4615|4614|14124
1605606900000|2020-11-17 09:55:00|4619|4618|4617|4615|4620|4619|4615|4614|1081339
1605607200000|2020-11-17 10:00:00|4616|4616|4616|4615|4618|4617|4613|4612|20042
1605607500000|2020-11-17 10:05:00|4617|4616|4621|4619|4621|4620|4614|4613|21631
1605607800000|2020-11-17 10:10:00|4622|4620|4619|4618|4623|4621|4618|4617|13112
1605608100000|2020-11-17 10:15:00|4620|4619|4623|4622|4624|4623|4620|4619|21352
1605608400000|2020-11-17 10:20:00|4624|4623|4619|4617|4627|4625|4619|4617|46609
1605608700000|2020-11-17 10:25:00|4618|4618|4617|4616|4620|4619|4615|4614|16923
1605609000000|2020-11-17 10:30:00|4618|4617|4623|4622|4624|4622|4618|4617|14502
1605609300000|2020-11-17 10:35:00|4622|4621|4618|4617|4622|4621|4617|4616|11330
1605609600000|2020-11-17 10:40:00|4617|4616|4619|4618|4620|4618|4616|4615|15893
1605609900000|2020-11-17 10:45:00|4618|4617|4616|4615|4619|4618|4616|4615|7761
1605610200000|2020-11-17 10:50:00|4617|4616|4615|4613|4620|4619|4615|4613|29379
1605610500000|2020-11-17 10:55:00|4614|4612|4609|4607|4614|4612|4607|4606|27680
1605610800000|2020-11-17 11:00:00|4608|4608|4590|4588|4609|4608|4589|4588|137903
1605611100000|2020-11-17 11:05:00|4589|4589|4588|4587|4595|4594|4586|4584|18860
1605611400000|2020-11-17 11:10:00|4587|4586|4578|4576|4587|4586|4569|4568|21210
1605611700000|2020-11-17 11:15:00|4579|4577|4584|4582|4588|4586|4578|4576|29138
1605612000000|2020-11-17 11:20:00|4585|4584|4577|4576|4586|4584|4577|4575|14913
1605612300000|2020-11-17 11:25:00|4578|4575|4579|4577|4580|4579|4576|4575|16690
1605612600000|2020-11-17 11:30:00|4580|4578|4583|4582|4588|4587|4579|4577|16207
1605612900000|2020-11-17 11:35:00|4584|4581|4583|4582|4586|4584|4583|4581|12312
1605613200000|2020-11-17 11:40:00|4584|4583|4585|4584|4587|4585|4582|4581|20265
1605613500000|2020-11-17 11:45:00|4584|4583|4582|4581|4585|4583|4580|4579|11658
1605613800000|2020-11-17 11:50:00|4583|4582|4582|4580|4586|4585|4582|4580|15773
1605614100000|2020-11-17 11:55:00|4581|4579|4573|4572|4581|4579|4573|4572|120604
1605614400000|2020-11-17 12:00:00|4574|4573|4577|4576|4580|4578|4573|4572|10441
1605614700000|2020-11-17 12:05:00|4578|4577|4578|4576|4580|4578|4576|4575|11372
1605615000000|2020-11-17 12:10:00|4577|4575|4575|4573|4578|4577|4574|4573|23311
1605615300000|2020-11-17 12:15:00|4576|4574|4573|4571|4576|4575|4572|4571|15053
1605615600000|2020-11-17 12:20:00|4572|4570|4570|4568|4574|4572|4569|4567|60133
1605615900000|2020-11-17 12:25:00|4569|4569|4574|4572|4576|4574|4569|4569|17320
1605616200000|2020-11-17 12:30:00|4575|4573|4577|4575|4577|4575|4573|4571|12673
1605616500000|2020-11-17 12:35:00|4576|4574|4570|4569|4576|4575|4570|4569|23830
1605616800000|2020-11-17 12:40:00|4571|4568|4571|4570|4572|4571|4568|4567|13910
1605617100000|2020-11-17 12:45:00|4572|4571|4573|4571|4573|4571|4569|4567|13323
1605617400000|2020-11-17 12:50:00|4572|4572|4574|4573|4576|4575|4572|4572|38620
1605617700000|2020-11-17 12:55:00|4575|4574|4574|4573|4576|4574|4573|4572|11445
1605618000000|2020-11-17 13:00:00|4573|4572|4574|4572|4575|4573|4572|4571|35745
1605618300000|2020-11-17 13:05:00|4575|4573|4574|4572|4575|4574|4572|4571|11470
1605618600000|2020-11-17 13:10:00|4575|4573|4574|4573|4578|4576|4574|4572|17914
1605618900000|2020-11-17 13:15:00|4575|4574|4575|4573|4575|4574|4573|4572|14174
1605619200000|2020-11-17 13:20:00|4574|4574|4574|4573|4574|4574|4573|4571|6985
1605619500000|2020-11-17 13:25:00|4575|4572|4573|4572|4575|4574|4573|4572|7058
1605619800000|2020-11-17 13:30:00|4574|4573|4566|4564|4574|4573|4565|4564|24697
1605620100000|2020-11-17 13:35:00|4567|4565|4572|4570|4572|4570|4565|4564|26906
1605620400000|2020-11-17 13:40:00|4573|4571|4573|4572|4575|4574|4570|4569|19222
1605620700000|2020-11-17 13:45:00|4574|4573|4579|4577|4579|4578|4574|4572|13574
1605621000000|2020-11-17 13:50:00|4578|4578|4575|4573|4579|4578|4574|4573|11417
1605621300000|2020-11-17 13:55:00|4576|4574|4578|4577|4581|4580|4574|4572|30049
1605621600000|2020-11-17 14:00:00|4577|4576|4575|4574|4577|4576|4575|4573|15764
1605621900000|2020-11-17 14:05:00|4574|4573|4573|4572|4575|4574|4573|4572|13351
1605622200000|2020-11-17 14:10:00|4574|4573|4577|4576|4577|4576|4574|4573|13661
1605622500000|2020-11-17 14:15:00|4578|4577|4581|4580|4581|4580|4578|4577|19336
1605622800000|2020-11-17 14:20:00|4580|4579|4581|4579|4585|4584|4580|4579|51815
1605623100000|2020-11-17 14:25:00|4580|4578|4581|4579|4587|4586|4579|4578|37443
1605623400000|2020-11-17 14:30:00|4580|4578|4580|4579|4585|4584|4579|4577|71248
1605623700000|2020-11-17 14:35:00|4581|4580|4578|4577|4581|4580|4576|4575|28097
1605624000000|2020-11-17 14:40:00|4577|4576|4574|4573|4580|4579|4574|4573|33792
1605624300000|2020-11-17 14:45:00|4573|4572|4571|4570|4573|4572|4566|4565|80975
1605624600000|2020-11-17 14:50:00|4572|4571|4571|4570|4574|4573|4568|4567|46247
1605624900000|2020-11-17 14:55:00|4570|4569|4561|4560|4571|4570|4560|4558|44883
1605625200000|2020-11-17 15:00:00|4560|4559|4557|4556|4565|4564|4557|4556|43291
1605625500000|2020-11-17 15:05:00|4558|4555|4559|4558|4561|4560|4555|4554|48659
1605625800000|2020-11-17 15:10:00|4560|4559|4557|4556|4562|4560|4557|4555|53363
1605626100000|2020-11-17 15:15:00|4558|4557|4559|4557|4561|4560|4558|4557|45815
1605626400000|2020-11-17 15:20:00|4558|4558|4561|4560|4562|4561|4558|4557|33362
1605626700000|2020-11-17 15:25:00|4562|4561|4565|4564|4567|4566|4562|4560|47040
1605627000000|2020-11-17 15:30:00|4566|4565|4556|4555|4567|4566|4556|4555|60127
1605627300000|2020-11-17 15:35:00|4557|4556|4557|4555|4559|4558|4555|4554|42497
1605627600000|2020-11-17 15:40:00|4558|4556|4565|4563|4566|4565|4558|4556|47242
1605627900000|2020-11-17 15:45:00|4566|4564|4558|4557|4567|4566|4558|4556|40129
1605628200000|2020-11-17 15:50:00|4557|4556|4561|4560|4562|4561|4557|4556|43682
1605628500000|2020-11-17 15:55:00|4562|4561|4563|4562|4563|4562|4560|4559|48531
1605628800000|2020-11-17 16:00:00|4564|4563|4573|4571|4574|4573|4563|4562|111205
1605629100000|2020-11-17 16:05:00|4572|4570|4579|4578|4582|4581|4571|4570|101627
1605629400000|2020-11-17 16:10:00|4580|4579|4581|4580|4584|4583|4580|4579|69555
1605629700000|2020-11-17 16:15:00|4580|4579|4572|4571|4581|4580|4572|4571|44146
1605630000000|2020-11-17 16:20:00|4573|4572|4575|4574|4576|4575|4572|4571|27840
1605630300000|2020-11-17 16:25:00|4576|4575|4573|4571|4576|4575|4570|4568|76859
1605686400000|2020-11-18 08:00:00|4541|4507|4526|4524|4541|4526|4501|4499|81266
1605686700000|2020-11-18 08:05:00|4527|4525|4522|4520|4539|4537|4521|4520|56026
1605687000000|2020-11-18 08:10:00|4521|4519|4520|4518|4529|4528|4518|4516|47918
1605687300000|2020-11-18 08:15:00|4521|4519|4527|4525|4531|4530|4520|4519|38582
1605687600000|2020-11-18 08:20:00|4526|4524|4533|4532|4536|4535|4525|4524|26502
1605687900000|2020-11-18 08:25:00|4534|4533|4540|4538|4541|4540|4534|4533|26821
1605688200000|2020-11-18 08:30:00|4539|4537|4541|4540|4543|4542|4537|4536|21628
1605688500000|2020-11-18 08:35:00|4540|4539|4542|4541|4544|4543|4539|4538|9543
1605688800000|2020-11-18 08:40:00|4543|4542|4547|4544|4547|4545|4540|4539|11732
1605689100000|2020-11-18 08:45:00|4546|4546|4557|4555|4557|4555|4544|4543|20893
1605689400000|2020-11-18 08:50:00|4556|4556|4559|4558|4563|4562|4556|4556|22945
1605689700000|2020-11-18 08:55:00|4558|4557|4553|4552|4559|4558|4553|4551|10366
1605690000000|2020-11-18 09:00:00|4554|4553|4546|4545|4555|4554|4545|4544|21222
1605690300000|2020-11-18 09:05:00|4547|4546|4542|4541|4548|4547|4542|4540|12881
1605690600000|2020-11-18 09:10:00|4543|4542|4533|4532|4544|4542|4532|4531|25083
1605690900000|2020-11-18 09:15:00|4532|4531|4535|4533|4536|4535|4529|4527|16126
1605691200000|2020-11-18 09:20:00|4534|4534|4529|4528|4537|4536|4529|4528|12158
1605691500000|2020-11-18 09:25:00|4530|4529|4527|4526|4532|4530|4526|4525|19858
1605691800000|2020-11-18 09:30:00|4526|4525|4532|4531|4534|4532|4524|4523|11614
1605692100000|2020-11-18 09:35:00|4531|4530|4534|4533|4537|4536|4531|4530|10141
1605692400000|2020-11-18 09:40:00|4533|4532|4537|4536|4537|4536|4532|4531|12822
1605692700000|2020-11-18 09:45:00|4538|4537|4538|4537|4541|4540|4537|4535|17150
1605693000000|2020-11-18 09:50:00|4539|4538|4547|4545|4548|4546|4539|4538|14115
1605693300000|2020-11-18 09:55:00|4548|4546|4548|4547|4549|4547|4543|4541|10051
1605693600000|2020-11-18 10:00:00|4549|4548|4551|4550|4552|4551|4547|4546|15490
1605693900000|2020-11-18 10:05:00|4550|4549|4549|4548|4553|4552|4548|4547|21535
1605694200000|2020-11-18 10:10:00|4548|4547|4554|4552|4556|4555|4548|4547|34127
1605694500000|2020-11-18 10:15:00|4553|4553|4552|4551|4554|4553|4550|4549|16729
1605694800000|2020-11-18 10:20:00|4551|4550|4560|4558|4560|4559|4551|4550|12656
1605695100000|2020-11-18 10:25:00|4559|4559|4558|4557|4565|4564|4558|4557|23630
1605695400000|2020-11-18 10:30:00|4557|4556|4555|4554|4559|4558|4554|4553|8778
1605695700000|2020-11-18 10:35:00|4554|4553|4560|4559|4561|4560|4553|4552|11232
1605696000000|2020-11-18 10:40:00|4561|4560|4560|4559|4561|4560|4560|4559|9587
1605696300000|2020-11-18 10:45:00|4559|4558|4560|4558|4561|4560|4558|4557|8767
1605696600000|2020-11-18 10:50:00|4559|4559|4561|4560|4562|4561|4559|4558|10397
1605696900000|2020-11-18 10:55:00|4560|4559|4556|4555|4561|4559|4556|4555|13943
1605697200000|2020-11-18 11:00:00|4555|4554|4559|4558|4559|4558|4554|4552|9305
1605697500000|2020-11-18 11:05:00|4560|4559|4557|4556|4562|4561|4557|4556|15449
1605697800000|2020-11-18 11:10:00|4558|4557|4561|4560|4561|4560|4557|4556|15281
1605698100000|2020-11-18 11:15:00|4562|4561|4560|4559|4566|4565|4560|4559|19556
1605698400000|2020-11-18 11:20:00|4561|4560|4562|4560|4563|4562|4560|4559|15304
1605698700000|2020-11-18 11:25:00|4561|4559|4566|4564|4566|4565|4559|4558|11110
1605699000000|2020-11-18 11:30:00|4565|4565|4560|4559|4566|4565|4560|4559|13887
1605699300000|2020-11-18 11:35:00|4561|4560|4558|4556|4563|4562|4555|4554|31862
1605699600000|2020-11-18 11:40:00|4559|4557|4561|4560|4562|4560|4559|4556|4385
1605699900000|2020-11-18 11:45:00|4562|4561|4561|4559|4567|4565|4559|4558|28339
1605700200000|2020-11-18 11:50:00|4562|4560|4559|4557|4565|4564|4559|4557|13019
1605700500000|2020-11-18 11:55:00|4558|4558|4561|4560|4563|4562|4558|4558|8664
1605700800000|2020-11-18 12:00:00|4562|4561|4566|4565|4567|4566|4562|4560|11566
1605701100000|2020-11-18 12:05:00|4567|4566|4570|4569|4572|4571|4567|4566|7400
1605701400000|2020-11-18 12:10:00|4571|4570|4573|4572|4574|4573|4571|4569|9596
1605701700000|2020-11-18 12:15:00|4574|4571|4572|4571|4574|4572|4571|4570|5862
1605702000000|2020-11-18 12:20:00|4573|4572|4570|4569|4574|4573|4570|4569|8228
1605702300000|2020-11-18 12:25:00|4571|4570|4573|4571|4573|4571|4568|4567|8812
1605702600000|2020-11-18 12:30:00|4574|4572|4573|4572|4576|4575|4572|4571|4867
1605702900000|2020-11-18 12:35:00|4574|4573|4575|4574|4575|4574|4573|4572|10607
1605703200000|2020-11-18 12:40:00|4576|4575|4576|4575|4577|4576|4574|4573|18133
1605703500000|2020-11-18 12:45:00|4575|4574|4572|4571|4575|4574|4571|4570|17892
1605703800000|2020-11-18 12:50:00|4571|4570|4571|4570|4572|4571|4568|4567|15112
1605704100000|2020-11-18 12:55:00|4570|4569|4568|4567|4572|4570|4568|4567|13746
1605704400000|2020-11-18 13:00:00|4569|4568|4567|4566|4569|4568|4566|4565|11096
1605704700000|2020-11-18 13:05:00|4566|4565|4561|4560|4568|4567|4561|4560|13884
1605705000000|2020-11-18 13:10:00|4560|4559|4559|4558|4560|4559|4557|4555|11096
1605705300000|2020-11-18 13:15:00|4558|4557|4561|4560|4561|4560|4557|4556|15898
1605705600000|2020-11-18 13:20:00|4562|4561|4554|4553|4564|4563|4553|4552|16222
1605705900000|2020-11-18 13:25:00|4553|4552|4551|4550|4554|4553|4551|4550|10965
1605706200000|2020-11-18 13:30:00|4550|4549|4544|4543|4551|4550|4544|4542|13339
1605706500000|2020-11-18 13:35:00|4545|4544|4542|4541|4545|4544|4540|4539|10775
1605706800000|2020-11-18 13:40:00|4543|4542|4535|4534|4544|4543|4535|4534|18253
1605707100000|2020-11-18 13:45:00|4536|4535|4541|4540|4541|4540|4533|4532|11820
1605707400000|2020-11-18 13:50:00|4540|4539|4534|4533|4541|4540|4534|4533|10584
1605707700000|2020-11-18 13:55:00|4535|4534|4537|4535|4537|4536|4532|4531|12250
1605708000000|2020-11-18 14:00:00|4538|4536|4535|4533|4539|4538|4534|4533|13113
1605708300000|2020-11-18 14:05:00|4534|4532|4531|4530|4534|4532|4529|4528|11437
1605708600000|2020-11-18 14:10:00|4532|4531|4538|4536|4539|4537|4531|4530|15345
1605708900000|2020-11-18 14:15:00|4537|4537|4538|4537|4538|4537|4534|4532|9527
1605709200000|2020-11-18 14:20:00|4539|4538|4533|4532|4543|4541|4533|4531|17623
1605709500000|2020-11-18 14:25:00|4532|4531|4538|4537|4539|4537|4532|4531|24681
1605709800000|2020-11-18 14:30:00|4537|4536|4532|4531|4537|4536|4530|4529|36372
1605710100000|2020-11-18 14:35:00|4533|4532|4530|4528|4539|4538|4529|4528|35791
1605710400000|2020-11-18 14:40:00|4529|4529|4537|4536|4542|4541|4529|4528|129261
1605710700000|2020-11-18 14:45:00|4536|4535|4543|4541|4547|4545|4536|4535|33183
1605711000000|2020-11-18 14:50:00|4542|4540|4540|4539|4542|4541|4535|4533|52078
1605711300000|2020-11-18 14:55:00|4541|4540|4537|4536|4541|4540|4536|4534|36536
1605711600000|2020-11-18 15:00:00|4538|4537|4533|4532|4539|4538|4531|4530|28711
1605711900000|2020-11-18 15:05:00|4534|4533|4526|4525|4534|4533|4526|4525|27459
1605712200000|2020-11-18 15:10:00|4525|4524|4527|4526|4533|4532|4524|4522|47130
1605712500000|2020-11-18 15:15:00|4526|4525|4523|4522|4531|4529|4523|4522|27637
1605712800000|2020-11-18 15:20:00|4524|4521|4532|4531|4532|4531|4524|4521|19402
1605713100000|2020-11-18 15:25:00|4531|4530|4540|4539|4543|4541|4531|4530|25449
1605713400000|2020-11-18 15:30:00|4541|4540|4547|4546|4548|4547|4540|4539|22627
1605713700000|2020-11-18 15:35:00|4548|4547|4541|4540|4548|4547|4539|4538|33289
1605714000000|2020-11-18 15:40:00|4540|4539|4540|4539|4542|4541|4540|4539|22559
1605714300000|2020-11-18 15:45:00|4539|4538|4540|4539|4543|4542|4539|4538|25276
1605714600000|2020-11-18 15:50:00|4539|4538|4531|4529|4540|4539|4531|4529|21335
1605714900000|2020-11-18 15:55:00|4530|4528|4521|4520|4530|4529|4521|4520|29751
1605715200000|2020-11-18 16:00:00|4522|4521|4522|4521|4526|4525|4521|4520|29509
1605715500000|2020-11-18 16:05:00|4521|4520|4520|4519|4522|4521|4520|4519|20697
1605715800000|2020-11-18 16:10:00|4521|4520|4522|4521|4524|4523|4521|4520|34085
1605716100000|2020-11-18 16:15:00|4523|4522|4521|4520|4523|4522|4520|4519|46894
1605716400000|2020-11-18 16:20:00|4522|4521|4523|4521|4524|4523|4522|4520|28824
1605716700000|2020-11-18 16:25:00|4524|4522|4523|4521|4526|4525|4521|4519|40738
1605772800000|2020-11-19 08:00:00|4515|4486|4527|4523|4533|4525|4487|4482|60305
1605773100000|2020-11-19 08:05:00|4528|4524|4515|4513|4528|4526|4508|4507|49193
1605773400000|2020-11-19 08:10:00|4514|4512|4520|4519|4522|4520|4510|4508|21821
1605773700000|2020-11-19 08:15:00|4519|4518|4526|4524|4529|4527|4515|4513|20609
1605774000000|2020-11-19 08:20:00|4525|4523|4514|4511|4525|4523|4512|4510|14990
1605774300000|2020-11-19 08:25:00|4515|4512|4509|4507|4515|4513|4508|4506|5572
1605774600000|2020-11-19 08:30:00|4510|4508|4510|4508|4514|4512|4509|4507|1379
1605774900000|2020-11-19 08:35:00|4509|4507|4511|4509|4511|4510|4506|4505|3911
1605775200000|2020-11-19 08:40:00|4512|4510|4506|4504|4513|4511|4506|4504|3734
1605775500000|2020-11-19 08:45:00|4505|4505|4507|4505|4509|4507|4504|4503|6199
1605775800000|2020-11-19 08:50:00|4508|4506|4507|4505|4510|4509|4506|4504|5700
1605776100000|2020-11-19 08:55:00|4508|4506|4504|4502|4516|4515|4504|4502|8360
1605776400000|2020-11-19 09:00:00|4503|4503|4500|4499|4504|4503|4498|4497|11290
1605776700000|2020-11-19 09:05:00|4499|4498|4509|4507|4509|4508|4499|4498|4086
1605777000000|2020-11-19 09:10:00|4508|4506|4508|4506|4511|4509|4505|4504|7427
1605777300000|2020-11-19 09:15:00|4507|4507|4501|4500|4508|4507|4501|4499|7281
1605777600000|2020-11-19 09:20:00|4500|4499|4504|4502|4504|4502|4500|4499|9375
1605777900000|2020-11-19 09:25:00|4503|4501|4499|4498|4503|4502|4499|4498|9108
1605778200000|2020-11-19 09:30:00|4498|4497|4497|4496|4500|4499|4493|4491|10815
1605778500000|2020-11-19 09:35:00|4498|4497|4501|4499|4502|4500|4497|4496|8538
1605778800000|2020-11-19 09:40:00|4500|4500|4501|4499|4501|4500|4500|4498|2330
1605779100000|2020-11-19 09:45:00|4502|4500|4502|4501|4504|4503|4501|4500|12241
1605779400000|2020-11-19 09:50:00|4501|4500|4504|4503|4506|4503|4500|4499|26985
1605779700000|2020-11-19 09:55:00|4503|4502|4506|4505|4507|4506|4503|4502|8927
1605780000000|2020-11-19 10:00:00|4505|4504|4503|4501|4506|4505|4500|4499|21476
1605780300000|2020-11-19 10:05:00|4502|4500|4490|4488|4502|4501|4490|4488|25985
1605780600000|2020-11-19 10:10:00|4489|4487|4493|4491|4493|4492|4485|4484|12493
1605780900000|2020-11-19 10:15:00|4492|4492|4494|4493|4494|4493|4491|4490|2336
1605781200000|2020-11-19 10:20:00|4495|4492|4497|4496|4497|4496|4495|4492|2418
1605781500000|2020-11-19 10:25:00|4498|4497|4497|4495|4499|4497|4496|4495|4714
1605781800000|2020-11-19 10:30:00|4498|4496|4495|4494|4498|4496|4495|4494|11941
1605782100000|2020-11-19 10:35:00|4494|4493|4498|4496|4498|4496|4494|4493|6174
1605782400000|2020-11-19 10:40:00|4499|4497|4504|4502|4505|4503|4499|4497|3650
1605782700000|2020-11-19 10:45:00|4503|4501|4490|4489|4503|4502|4489|4488|28924
1605783000000|2020-11-19 10:50:00|4491|4490|4488|4487|4495|4494|4488|4487|9678
1605783300000|2020-11-19 10:55:00|4487|4486|4487|4485|4488|4486|4484|4483|10472
1605783600000|2020-11-19 11:00:00|4488|4486|4488|4487|4490|4488|4487|4486|7235
1605783900000|2020-11-19 11:05:00|4487|4486|4488|4486|4488|4486|4485|4484|8594
1605784200000|2020-11-19 11:10:00|4489|4487|4488|4486|4490|4489|4487|4486|6747
1605784500000|2020-11-19 11:15:00|4489|4487|4489|4488|4489|4488|4487|4486|8153
1605784800000|2020-11-19 11:20:00|4490|4489|4488|4486|4492|4491|4488|4486|6297
1605785100000|2020-11-19 11:25:00|4487|4485|4485|4484|4487|4486|4484|4483|7886
1605785400000|2020-11-19 11:30:00|4486|4485|4485|4483|4488|4487|4483|4482|9307
1605785700000|2020-11-19 11:35:00|4486|4484|4489|4487|4489|4488|4486|4484|5030
1605786000000|2020-11-19 11:40:00|4490|4488|4493|4491|4493|4492|4490|4488|4670
1605786300000|2020-11-19 11:45:00|4494|4492|4490|4489|4495|4494|4490|4489|15066
1605786600000|2020-11-19 11:50:00|4489|4488|4487|4486|4490|4489|4484|4483|14443
1605786900000|2020-11-19 11:55:00|4486|4485|4486|4485|4488|4487|4485|4484|12694
1605787200000|2020-11-19 12:00:00|4487|4486|4488|4487|4490|4489|4486|4485|9923
1605787500000|2020-11-19 12:05:00|4487|4486|4477|4476|4487|4486|4475|4474|17548
1605787800000|2020-11-19 12:10:00|4476|4475|4480|4479|4481|4480|4475|4474|8134
1605788100000|2020-11-19 12:15:00|4481|4480|4483|4482|4483|4482|4481|4480|4711
1605788400000|2020-11-19 12:20:00|4484|4483|4478|4477|4484|4483|4478|4477|12945
1605788700000|2020-11-19 12:25:00|4477|4476|4482|4481|4482|4481|4477|4475|17401
1605789000000|2020-11-19 12:30:00|4483|4482|4491|4490|4491|4490|4483|4482|11184
1605789300000|2020-11-19 12:35:00|4490|4489|4488|4487|4491|4490|4487|4486|20485
1605789600000|2020-11-19 12:40:00|4489|4488|4490|4489|4491|4490|4485|4484|12092
1605789900000|2020-11-19 12:45:00|4489|4488|4490|4489|4492|4490|4488|4487|45769
1605790200000|2020-11-19 12:50:00|4489|4488|4491|4490|4492|4491|4489|4488|16704
1605790500000|2020-11-19 12:55:00|4492|4491|4490|4489|4492|4491|4490|4489|18096
1605790800000|2020-11-19 13:00:00|4491|4490|4491|4490|4492|4491|4489|4488|16173
1605791100000|2020-11-19 13:05:00|4490|4489|4491|4489|4492|4490|4490|4489|30233
1605791400000|2020-11-19 13:10:00|4490|4490|4493|4492|4493|4492|4490|4489|9263
1605791700000|2020-11-19 13:15:00|4492|4491|4497|4495|4497|4496|4491|4490|16082
1605792000000|2020-11-19 13:20:00|4496|4496|4498|4497|4499|4498|4495|4494|8777
1605792300000|2020-11-19 13:25:00|4499|4498|4500|4499|4506|4504|4499|4498|23044
1605792600000|2020-11-19 13:30:00|4499|4498|4501|4500|4502|4500|4498|4497|16617
1605792900000|2020-11-19 13:35:00|4502|4499|4501|4500|4503|4502|4500|4499|15512
1605793200000|2020-11-19 13:40:00|4500|4499|4500|4499|4502|4501|4499|4498|5162
1605793500000|2020-11-19 13:45:00|4499|4498|4498|4496|4501|4500|4497|4496|22921
1605793800000|2020-11-19 13:50:00|4497|4497|4494|4493|4498|4497|4494|4492|24445
1605794100000|2020-11-19 13:55:00|4493|4492|4490|4489|4493|4492|4488|4487|20257
1605794400000|2020-11-19 14:00:00|4489|4488|4488|4487|4492|4490|4487|4486|14393
1605794700000|2020-11-19 14:05:00|4489|4488|4486|4485|4489|4488|4484|4483|9449
1605795000000|2020-11-19 14:10:00|4487|4486|4490|4489|4491|4490|4487|4486|11434
1605795300000|2020-11-19 14:15:00|4491|4490|4491|4490|4492|4490|4490|4489|8975
1605795600000|2020-11-19 14:20:00|4490|4489|4492|4490|4492|4491|4489|4488|28240
1605795900000|2020-11-19 14:25:00|4491|4491|4487|4486|4492|4491|4486|4485|68542
1605796200000|2020-11-19 14:30:00|4488|4487|4474|4473|4488|4487|4472|4471|60759
1605796500000|2020-11-19 14:35:00|4473|4472|4476|4475|4480|4478|4473|4472|36366
1605796800000|2020-11-19 14:40:00|4475|4474|4481|4480|4482|4480|4475|4474|19337
1605797100000|2020-11-19 14:45:00|4480|4479|4478|4477|4480|4479|4475|4474|15132
1605797400000|2020-11-19 14:50:00|4479|4478|4471|4469|4479|4478|4469|4468|36770
1605797700000|2020-11-19 14:55:00|4470|4470|4468|4467|4472|4471|4467|4465|20312
1605798000000|2020-11-19 15:00:00|4467|4466|4462|4461|4468|4466|4460|4459|40749
1605798300000|2020-11-19 15:05:00|4463|4462|4461|4459|4465|4464|4460|4459|23204
1605798600000|2020-11-19 15:10:00|4460|4458|4459|4458|4465|4464|4459|4458|19469
1605798900000|2020-11-19 15:15:00|4460|4459|4458|4457|4462|4460|4456|4455|27396
1605799200000|2020-11-19 15:20:00|4457|4456|4457|4456|4462|4461|4456|4455|21619
1605799500000|2020-11-19 15:25:00|4456|4455|4456|4455|4460|4459|4454|4453|33801
1605799800000|2020-11-19 15:30:00|4457|4454|4461|4459|4461|4460|4455|4454|62871
1605800100000|2020-11-19 15:35:00|4460|4460|4460|4459|4461|4460|4459|4457|68907
1605800400000|2020-11-19 15:40:00|4459|4458|4460|4458|4461|4460|4458|4457|29375
1605800700000|2020-11-19 15:45:00|4459|4459|4463|4462|4463|4462|4459|4458|47897
1605801000000|2020-11-19 15:50:00|4462|4461|4460|4459|4463|4462|4460|4459|39113
1605801300000|2020-11-19 15:55:00|4461|4460|4461|4460|4463|4462|4460|4459|40983
1605801600000|2020-11-19 16:00:00|4460|4459|4461|4460|4463|4462|4460|4459|29297
1605801900000|2020-11-19 16:05:00|4462|4461|4470|4469|4470|4469|4461|4460|36408
1605802200000|2020-11-19 16:10:00|4469|4468|4471|4470|4472|4471|4468|4467|37053
1605802500000|2020-11-19 16:15:00|4470|4469|4470|4469|4471|4470|4468|4467|30078
1605802800000|2020-11-19 16:20:00|4469|4468|4474|4472|4474|4472|4467|4466|43722
1605803100000|2020-11-19 16:25:00|4473|4473|4469|4467|4476|4475|4468|4466|52387
1605859200000|2020-11-20 08:00:00|4477|4462|4465|4461|4477|4466|4457|4453|25937
1605859500000|2020-11-20 08:05:00|4464|4462|4446|4445|4472|4470|4446|4445|41081
1605859800000|2020-11-20 08:10:00|4447|4446|4459|4457|4461|4459|4447|4445|27159
1605860100000|2020-11-20 08:15:00|4460|4458|4459|4457|4464|4461|4458|4457|63802
1605860400000|2020-11-20 08:20:00|4460|4458|4460|4458|4462|4460|4458|4456|28036
1605860700000|2020-11-20 08:25:00|4459|4459|4460|4458|4462|4460|4458|4457|15082
1605861000000|2020-11-20 08:30:00|4461|4459|4458|4456|4462|4461|4457|4456|15081
1605861300000|2020-11-20 08:35:00|4459|4457|4461|4460|4462|4461|4457|4456|13531
1605861600000|2020-11-20 08:40:00|4462|4461|4457|4456|4462|4461|4455|4454|12245
1605861900000|2020-11-20 08:45:00|4458|4457|4461|4459|4463|4461|4457|4455|23410
1605862200000|2020-11-20 08:50:00|4460|4458|4457|4455|4462|4461|4457|4455|20813
1605862500000|2020-11-20 08:55:00|4456|4454|4457|4455|4460|4458|4453|4452|12054
1605862800000|2020-11-20 09:00:00|4456|4456|4461|4459|4461|4460|4456|4455|10751
1605863100000|2020-11-20 09:05:00|4460|4458|4460|4458|4460|4458|4457|4456|11393
1605863400000|2020-11-20 09:10:00|4459|4457|4461|4459|4462|4461|4457|4455|43378
1605863700000|2020-11-20 09:15:00|4460|4458|4458|4457|4461|4460|4454|4453|11543
1605864000000|2020-11-20 09:20:00|4457|4456|4451|4449|4458|4457|4450|4449|12868
1605864300000|2020-11-20 09:25:00|4450|4450|4456|4453|4456|4454|4446|4445|19929
1605864600000|2020-11-20 09:30:00|4455|4454|4455|4454|4457|4456|4452|4451|11512
1605864900000|2020-11-20 09:35:00|4456|4455|4458|4456|4458|4457|4454|4453|12579
1605865200000|2020-11-20 09:40:00|4459|4457|4461|4459|4461|4460|4458|4457|6823
1605865500000|2020-11-20 09:45:00|4460|4458|4459|4457|4462|4460|4459|4457|13411
1605865800000|2020-11-20 09:50:00|4458|4458|4458|4457|4459|4458|4456|4455|5995
1605866100000|2020-11-20 09:55:00|4459|4456|4456|4454|4459|4458|4455|4454|37461
1605866400000|2020-11-20 10:00:00|4457|4455|4458|4457|4461|4460|4456|4455|37060
1605866700000|2020-11-20 10:05:00|4459|4458|4462|4460|4463|4460|4458|4458|13095
1605867300000|2020-11-20 10:15:00|4461|4461|4455|4453|4464|4462|4454|4453|51219
1605867600000|2020-11-20 10:20:00|4454|4452|4459|4456|4461|4459|4452|4451|11032
1605867900000|2020-11-20 10:25:00|4458|4457|4461|4459|4461|4460|4458|4457|35631
1605868200000|2020-11-20 10:30:00|4460|4460|4462|4460|4462|4461|4459|4458|19852
1605868500000|2020-11-20 10:35:00|4463|4461|4463|4462|4465|4464|4462|4460|13692
1605868800000|2020-11-20 10:40:00|4462|4461|4461|4460|4462|4462|4457|4456|8950
1605869100000|2020-11-20 10:45:00|4460|4459|4463|4461|4464|4462|4458|4457|20759
1605869400000|2020-11-20 10:50:00|4464|4462|4465|4463|4468|4467|4462|4461|89515
1605869700000|2020-11-20 10:55:00|4464|4462|4474|4472|4474|4473|4463|4461|33854
1605870000000|2020-11-20 11:00:00|4475|4473|4482|4480|4483|4481|4473|4472|20788
1605870300000|2020-11-20 11:05:00|4481|4479|4484|4482|4484|4482|4478|4477|12270
1605870600000|2020-11-20 11:10:00|4483|4481|4483|4481|4486|4484|4480|4478|12338
1605870900000|2020-11-20 11:15:00|4482|4480|4484|4482|4485|4484|4480|4479|21861
1605871200000|2020-11-20 11:20:00|4483|4481|4478|4476|4483|4481|4475|4474|17065
1605871500000|2020-11-20 11:25:00|4477|4475|4476|4475|4477|4475|4472|4470|17606
1605871800000|2020-11-20 11:30:00|4475|4474|4474|4473|4478|4477|4474|4472|15654
1605872100000|2020-11-20 11:35:00|4473|4472|4473|4471|4474|4472|4470|4469|8885
1605872400000|2020-11-20 11:40:00|4474|4472|4471|4470|4474|4473|4471|4470|30592
1605872700000|2020-11-20 11:45:00|4470|4469|4470|4469|4473|4472|4469|4468|5331
1605873000000|2020-11-20 11:50:00|4471|4470|4471|4469|4471|4470|4469|4468|11083
1605873300000|2020-11-20 11:55:00|4470|4468|4478|4476|4478|4476|4469|4468|10273
1605873600000|2020-11-20 12:00:00|4477|4475|4474|4472|4477|4476|4473|4472|9782
1605873900000|2020-11-20 12:05:00|4475|4473|4475|4473|4476|4475|4473|4472|8228
1605874200000|2020-11-20 12:10:00|4474|4472|4475|4474|4477|4476|4473|4471|25466
1605874500000|2020-11-20 12:15:00|4476|4475|4477|4476|4480|4478|4476|4475|18975
1605874800000|2020-11-20 12:20:00|4476|4475|4470|4468|4477|4476|4470|4468|8419
1605875100000|2020-11-20 12:25:00|4469|4467|4476|4475|4476|4475|4467|4466|12694
1605875400000|2020-11-20 12:30:00|4475|4474|4475|4473|4476|4475|4474|4473|7333
1605875700000|2020-11-20 12:35:00|4476|4474|4473|4472|4477|4476|4473|4472|22027
1605876000000|2020-11-20 12:40:00|4474|4471|4475|4473|4475|4473|4471|4470|15710
1605876300000|2020-11-20 12:45:00|4474|4474|4475|4474|4477|4476|4474|4474|8194
1605876600000|2020-11-20 12:50:00|4474|4473|4476|4475|4476|4475|4472|4471|16044
1605876900000|2020-11-20 12:55:00|4475|4474|4484|4482|4484|4482|4475|4474|19765
1605877200000|2020-11-20 13:00:00|4485|4483|4484|4482|4488|4487|4482|4481|23258
1605877500000|2020-11-20 13:05:00|4483|4483|4486|4485|4487|4486|4483|4482|14721
1605877800000|2020-11-20 13:10:00|4485|4484|4485|4484|4489|4487|4484|4483|19467
1605878100000|2020-11-20 13:15:00|4486|4485|4485|4484|4489|4487|4484|4483|17816
1605878400000|2020-11-20 13:20:00|4484|4483|4482|4481|4485|4484|4478|4477|32732
1605878700000|2020-11-20 13:25:00|4483|4482|4487|4486|4488|4486|4483|4482|18201
1605879000000|2020-11-20 13:30:00|4488|4485|4486|4485|4488|4486|4484|4483|16376
1605879300000|2020-11-20 13:35:00|4487|4486|4485|4484|4488|4487|4485|4484|11795
1605879600000|2020-11-20 13:40:00|4484|4483|4485|4483|4488|4486|4481|4479|35135
1605879900000|2020-11-20 13:45:00|4484|4484|4483|4482|4486|4485|4483|4482|14390
1605880200000|2020-11-20 13:50:00|4484|4481|4481|4480|4490|4488|4481|4480|23659
1605880500000|2020-11-20 13:55:00|4482|4481|4489|4488|4491|4489|4482|4480|866199
1605880800000|2020-11-20 14:00:00|4488|4487|4487|4486|4490|4488|4484|4482|16826
1605881100000|2020-11-20 14:05:00|4486|4485|4480|4479|4486|4485|4480|4479|20021
1605881400000|2020-11-20 14:10:00|4481|4480|4481|4480|4482|4481|4479|4478|24755
1605881700000|2020-11-20 14:15:00|4480|4479|4479|4477|4481|4480|4478|4477|22898
1605882000000|2020-11-20 14:20:00|4478|4476|4476|4475|4479|4477|4476|4475|13867
1605882300000|2020-11-20 14:25:00|4477|4476|4475|4473|4477|4476|4475|4473|29078
1605882600000|2020-11-20 14:30:00|4474|4474|4471|4469|4475|4474|4468|4467|27705
1605882900000|2020-11-20 14:35:00|4470|4468|4470|4469|4472|4470|4466|4465|29066
1605883200000|2020-11-20 14:40:00|4469|4468|4465|4463|4471|4470|4464|4463|17787
1605883500000|2020-11-20 14:45:00|4464|4464|4464|4463|4470|4469|4463|4462|323774
1605883800000|2020-11-20 14:50:00|4463|4462|4467|4465|4470|4468|4462|4461|24822
1605884100000|2020-11-20 14:55:00|4468|4466|4465|4464|4469|4467|4461|4460|14532
1605884400000|2020-11-20 15:00:00|4466|4463|4460|4459|4466|4464|4457|4456|29113
1605884700000|2020-11-20 15:05:00|4461|4460|4455|4454|4462|4461|4454|4452|37395
1605885000000|2020-11-20 15:10:00|4456|4455|4446|4445|4457|4456|4446|4444|51723
1605885300000|2020-11-20 15:15:00|4447|4444|4445|4444|4447|4446|4441|4440|24861
1605885600000|2020-11-20 15:20:00|4446|4445|4444|4443|4449|4448|4444|4443|18020
1605885900000|2020-11-20 15:25:00|4445|4444|4443|4442|4447|4446|4442|4441|17204
1605886200000|2020-11-20 15:30:00|4444|4443|4447|4446|4450|4449|4441|4440|39555
1605886500000|2020-11-20 15:35:00|4446|4445|4448|4447|4450|4448|4445|4444|19051
1605886800000|2020-11-20 15:40:00|4449|4448|4447|4446|4450|4449|4446|4445|16878
1605887100000|2020-11-20 15:45:00|4448|4447|4448|4447|4451|4449|4447|4446|29869
1605887400000|2020-11-20 15:50:00|4447|4446|4447|4445|4449|4448|4445|4444|16508
1605887700000|2020-11-20 15:55:00|4448|4446|4448|4447|4450|4448|4447|4446|27442
1605888000000|2020-11-20 16:00:00|4449|4448|4451|4450|4452|4450|4448|4447|52309
1605888300000|2020-11-20 16:05:00|4450|4449|4452|4451|4453|4452|4449|4448|79953
1605888600000|2020-11-20 16:10:00|4451|4450|4451|4450|4453|4451|4449|4448|15175
1605888900000|2020-11-20 16:15:00|4452|4451|4453|4452|4455|4454|4451|4450|26369
1605889200000|2020-11-20 16:20:00|4454|4453|4456|4455|4459|4458|4454|4452|33329
1605889500000|2020-11-20 16:25:00|4455|4454|4458|4456|4460|4459|4454|4453|43118
1606118400000|2020-11-23 08:00:00|4463|4460|4452|4451|4467|4462|4447|4444|49644
1606118700000|2020-11-23 08:05:00|4454|4452|4440|4438|4457|4455|4440|4438|35309
1606119000000|2020-11-23 08:10:00|4439|4437|4446|4444|4447|4446|4437|4435|46310
1606119300000|2020-11-23 08:15:00|4445|4443|4438|4435|4446|4443|4433|4431|24437
1606119600000|2020-11-23 08:20:00|4437|4434|4430|4428|4438|4436|4430|4427|23636
1606119900000|2020-11-23 08:25:00|4431|4429|4425|4423|4431|4429|4420|4419|28106
1606120200000|2020-11-23 08:30:00|4426|4424|4431|4428|4432|4430|4426|4423|19901
1606120500000|2020-11-23 08:35:00|4430|4430|4429|4428|4432|4430|4426|4425|45743
1606120800000|2020-11-23 08:40:00|4428|4427|4436|4434|4436|4434|4426|4424|10395
1606121100000|2020-11-23 08:45:00|4435|4433|4434|4432|4436|4433|4429|4428|13232
1606121400000|2020-11-23 08:50:00|4435|4433|4432|4430|4436|4434|4430|4429|20422
1606121700000|2020-11-23 08:55:00|4431|4431|4433|4432|4435|4433|4430|4429|11527
1606122000000|2020-11-23 09:00:00|4432|4431|4424|4422|4433|4432|4424|4422|13425
1606122300000|2020-11-23 09:05:00|4425|4423|4431|4429|4432|4430|4424|4423|16125
1606122600000|2020-11-23 09:10:00|4430|4428|4427|4425|4430|4428|4426|4425|8939
1606122900000|2020-11-23 09:15:00|4426|4426|4424|4422|4427|4426|4422|4421|11366
1606123200000|2020-11-23 09:20:00|4425|4423|4427|4425|4427|4425|4423|4421|13164
1606123500000|2020-11-23 09:25:00|4426|4426|4424|4423|4428|4426|4423|4422|43066
1606123800000|2020-11-23 09:30:00|4423|4422|4424|4422|4425|4424|4420|4418|89767
1606124100000|2020-11-23 09:35:00|4425|4423|4416|4414|4425|4423|4416|4414|133421
1606124400000|2020-11-23 09:40:00|4417|4415|4423|4421|4423|4422|4417|4415|35934
1606124700000|2020-11-23 09:45:00|4422|4422|4421|4419|4423|4422|4418|4417|19996
1606125000000|2020-11-23 09:50:00|4420|4420|4418|4417|4421|4420|4416|4415|19906
1606125300000|2020-11-23 09:55:00|4419|4418|4415|4414|4420|4419|4414|4413|24419
1606125600000|2020-11-23 10:00:00|4414|4413|4415|4413|4415|4414|4412|4410|62767
1606125900000|2020-11-23 10:05:00|4414|4412|4413|4411|4414|4412|4411|4410|10190
1606126200000|2020-11-23 10:10:00|4412|4410|4412|4411|4414|4413|4408|4407|17786
1606126500000|2020-11-23 10:15:00|4413|4412|4418|4417|4419|4417|4413|4411|92130
1606126800000|2020-11-23 10:20:00|4417|4416|4419|4418|4421|4420|4417|4415|9761
1606127100000|2020-11-23 10:25:00|4420|4419|4419|4417|4422|4421|4418|4417|20426
1606127400000|2020-11-23 10:30:00|4418|4418|4422|4420|4422|4421|4417|4416|15433
1606127700000|2020-11-23 10:35:00|4421|4419|4419|4418|4421|4420|4417|4416|15179
1606128000000|2020-11-23 10:40:00|4420|4419|4416|4414|4421|4420|4415|4414|16839
1606128300000|2020-11-23 10:45:00|4415|4413|4416|4414|4416|4414|4412|4411|18457
1606128600000|2020-11-23 10:50:00|4417|4415|4416|4414|4421|4420|4415|4414|21028
1606128900000|2020-11-23 10:55:00|4415|4415|4419|4417|4419|4418|4415|4414|7883
1606129200000|2020-11-23 11:00:00|4418|4418|4421|4420|4422|4420|4418|4417|14777
1606129500000|2020-11-23 11:05:00|4422|4421|4420|4418|4422|4421|4418|4417|35539
1606129800000|2020-11-23 11:10:00|4419|4419|4414|4412|4421|4420|4413|4412|24160
1606130100000|2020-11-23 11:15:00|4415|4413|4409|4408|4416|4415|4408|4407|56455
1606130400000|2020-11-23 11:20:00|4410|4409|4405|4404|4412|4411|4404|4403|21536
1606130700000|2020-11-23 11:25:00|4406|4405|4406|4405|4406|4405|4404|4403|13515
1606131000000|2020-11-23 11:30:00|4407|4406|4409|4408|4410|4409|4406|4405|8668
1606131300000|2020-11-23 11:35:00|4410|4409|4408|4406|4410|4409|4407|4406|7522
1606131600000|2020-11-23 11:40:00|4407|4405|4401|4400|4408|4405|4400|4399|29574
1606131900000|2020-11-23 11:45:00|4402|4401|4403|4402|4406|4405|4402|4401|8806
1606132200000|2020-11-23 11:50:00|4402|4401|4403|4402|4405|4404|4402|4401|10282
1606132500000|2020-11-23 11:55:00|4402|4401|4401|4399|4403|4402|4401|4399|14355
1606132800000|2020-11-23 12:00:00|4400|4400|4402|4400|4402|4401|4400|4399|22549
1606133100000|2020-11-23 12:05:00|4401|4401|4403|4402|4403|4402|4399|4398|15937
1606133400000|2020-11-23 12:10:00|4402|4401|4401|4399|4404|4402|4400|4399|12535
1606133700000|2020-11-23 12:15:00|4400|4400|4404|4403|4404|4403|4399|4398|32389
1606134000000|2020-11-23 12:20:00|4405|4404|4408|4407|4409|4408|4405|4404|11473
1606134300000|2020-11-23 12:25:00|4409|4408|4412|4411|4412|4411|4409|4408|9437
1606134600000|2020-11-23 12:30:00|4411|4410|4408|4407|4412|4411|4408|4407|10208
1606134900000|2020-11-23 12:35:00|4409|4408|4406|4405|4409|4408|4405|4404|8485
1606135200000|2020-11-23 12:40:00|4407|4406|4401|4400|4407|4406|4400|4399|13512
1606135500000|2020-11-23 12:45:00|4400|4399|4392|4390|4400|4399|4377|4370|92167
1606135800000|2020-11-23 12:50:00|4393|4391|4401|4399|4401|4400|4392|4391|11586
1606136100000|2020-11-23 12:55:00|4400|4400|4406|4404|4406|4404|4400|4399|9345
1606136400000|2020-11-23 13:00:00|4405|4405|4407|4405|4407|4405|4404|4403|13858
1606136700000|2020-11-23 13:05:00|4406|4406|4408|4407|4409|4408|4405|4404|7202
1606137000000|2020-11-23 13:10:00|4407|4406|4408|4406|4409|4408|4406|4405|9055
1606137300000|2020-11-23 13:15:00|4407|4407|4404|4403|4408|4407|4403|4402|10975
1606137600000|2020-11-23 13:20:00|4403|4402|4403|4402|4407|4405|4400|4398|18345
1606137900000|2020-11-23 13:25:00|4402|4401|4401|4400|4404|4402|4398|4397|19795
1606138200000|2020-11-23 13:30:00|4402|4401|4400|4399|4404|4403|4400|4399|22719
1606138500000|2020-11-23 13:35:00|4401|4398|4397|4396|4401|4399|4397|4396|26050
1606138800000|2020-11-23 13:40:00|4396|4395|4386|4385|4397|4396|4386|4385|35450
1606139100000|2020-11-23 13:45:00|4387|4384|4390|4389|4392|4391|4384|4383|27442
1606139400000|2020-11-23 13:50:00|4391|4390|4386|4385|4392|4391|4385|4384|44741
1606139700000|2020-11-23 13:55:00|4387|4386|4391|4389|4391|4389|4387|4386|10279
1606140000000|2020-11-23 14:00:00|4390|4390|4390|4388|4392|4390|4388|4387|20899
1606140300000|2020-11-23 14:05:00|4389|4387|4385|4384|4389|4388|4384|4383|16549
1606140600000|2020-11-23 14:10:00|4384|4383|4385|4384|4389|4388|4383|4382|45922
1606140900000|2020-11-23 14:15:00|4386|4385|4394|4393|4395|4394|4384|4383|65606
1606141200000|2020-11-23 14:20:00|4393|4392|4393|4391|4396|4395|4391|4390|47249
1606141500000|2020-11-23 14:25:00|4392|4390|4390|4389|4394|4393|4388|4386|41676
1606141800000|2020-11-23 14:30:00|4389|4388|4388|4386|4390|4388|4385|4384|43998
1606142100000|2020-11-23 14:35:00|4389|4387|4384|4383|4391|4390|4384|4383|64635
1606142400000|2020-11-23 14:40:00|4383|4382|4388|4387|4389|4388|4382|4381|97102
1606142700000|2020-11-23 14:45:00|4389|4388|4388|4387|4390|4389|4386|4385|37036
1606143000000|2020-11-23 14:50:00|4387|4386|4387|4385|4388|4386|4385|4383|31274
1606143300000|2020-11-23 14:55:00|4386|4386|4382|4381|4388|4387|4380|4379|35113
1606143600000|2020-11-23 15:00:00|4381|4380|4377|4376|4382|4381|4376|4375|28576
1606143900000|2020-11-23 15:05:00|4378|4377|4380|4379|4381|4380|4376|4375|30691
1606144200000|2020-11-23 15:10:00|4381|4380|4379|4378|4381|4380|4379|4378|35898
1606144500000|2020-11-23 15:15:00|4378|4377|4382|4381|4383|4382|4378|4377|52856
1606144800000|2020-11-23 15:20:00|4383|4382|4388|4387|4390|4389|4383|4382|76226
1606145100000|2020-11-23 15:25:00|4387|4386|4390|4389|4391|4390|4386|4385|50140
1606145400000|2020-11-23 15:30:00|4389|4388|4385|4384|4391|4390|4385|4384|68038
1606145700000|2020-11-23 15:35:00|4386|4385|4385|4384|4389|4388|4385|4384|33176
1606146000000|2020-11-23 15:40:00|4386|4385|4388|4386|4388|4387|4385|4384|21581
1606146300000|2020-11-23 15:45:00|4387|4387|4388|4387|4390|4389|4386|4385|51456
1606146600000|2020-11-23 15:50:00|4387|4386|4391|4390|4391|4390|4385|4384|76246
1606146900000|2020-11-23 15:55:00|4390|4389|4399|4398|4405|4403|4390|4389|125023
1606147200000|2020-11-23 16:00:00|4400|4397|4395|4394|4400|4398|4395|4394|31989
1606147500000|2020-11-23 16:05:00|4396|4395|4392|4391|4396|4395|4392|4391|43204
1606147800000|2020-11-23 16:10:00|4391|4390|4389|4388|4392|4391|4388|4387|47606
1606148100000|2020-11-23 16:15:00|4388|4387|4388|4387|4391|4389|4387|4386|92551
1606148400000|2020-11-23 16:20:00|4389|4388|4386|4385|4389|4388|4385|4383|123209
1606148700000|2020-11-23 16:25:00|4387|4386|4388|4386|4389|4388|4383|4381|108101
1606204800000|2020-11-24 08:00:00|4381|4379|4364|4362|4386|4382|4360|4358|64139
1606205100000|2020-11-24 08:05:00|4363|4361|4361|4359|4369|4366|4358|4356|32307
1606205400000|2020-11-24 08:10:00|4360|4360|4359|4357|4367|4365|4358|4356|48082
1606205700000|2020-11-24 08:15:00|4358|4356|4354|4353|4366|4364|4353|4351|32238
1606206000000|2020-11-24 08:20:00|4353|4352|4349|4347|4353|4353|4346|4345|28374
1606206300000|2020-11-24 08:25:00|4350|4348|4350|4348|4351|4350|4344|4342|26647
1606206600000|2020-11-24 08:30:00|4349|4347|4345|4343|4349|4347|4335|4334|21065
1606206900000|2020-11-24 08:35:00|4344|4342|4336|4335|4345|4343|4331|4329|58834
1606207200000|2020-11-24 08:40:00|4335|4334|4339|4337|4340|4338|4332|4331|22897
1606207500000|2020-11-24 08:45:00|4338|4336|4336|4335|4339|4338|4335|4333|9504
1606207800000|2020-11-24 08:50:00|4337|4336|4336|4335|4340|4339|4335|4333|28114
1606208100000|2020-11-24 08:55:00|4337|4336|4330|4329|4337|4336|4328|4326|34568
1606208400000|2020-11-24 09:00:00|4331|4330|4331|4330|4334|4332|4329|4328|40678
1606208700000|2020-11-24 09:05:00|4332|4331|4326|4325|4332|4331|4326|4324|41471
1606209000000|2020-11-24 09:10:00|4325|4324|4331|4330|4332|4331|4325|4324|37294
1606209300000|2020-11-24 09:15:00|4330|4329|4330|4328|4332|4330|4329|4327|20133
1606209600000|2020-11-24 09:20:00|4329|4329|4334|4333|4334|4333|4328|4327|39255
1606209900000|2020-11-24 09:25:00|4335|4334|4338|4337|4340|4339|4334|4333|36993
1606210200000|2020-11-24 09:30:00|4339|4338|4343|4342|4345|4344|4337|4336|92174
1606210500000|2020-11-24 09:35:00|4344|4343|4366|4365|4368|4366|4344|4342|78865
1606210800000|2020-11-24 09:40:00|4365|4364|4363|4362|4370|4369|4360|4358|38142
1606211100000|2020-11-24 09:45:00|4362|4361|4371|4370|4372|4371|4362|4361|43599
1606211400000|2020-11-24 09:50:00|4372|4371|4369|4368|4372|4371|4367|4365|75325
1606211700000|2020-11-24 09:55:00|4368|4367|4366|4365|4370|4369|4363|4362|19564
1606212000000|2020-11-24 10:00:00|4365|4364|4370|4368|4370|4369|4362|4360|27258
1606212300000|2020-11-24 10:05:00|4369|4369|4374|4372|4375|4374|4369|4368|17918
1606212600000|2020-11-24 10:10:00|4375|4373|4379|4378|4388|4387|4375|4373|59605
1606212900000|2020-11-24 10:15:00|4380|4379|4388|4387|4389|4388|4380|4379|123350
1606213200000|2020-11-24 10:20:00|4387|4386|4389|4388|4393|4392|4385|4384|72819
1606213500000|2020-11-24 10:25:00|4388|4387|4385|4384|4390|4389|4383|4382|48225
1606213800000|2020-11-24 10:30:00|4384|4383|4382|4380|4387|4386|4380|4379|22299
1606214100000|2020-11-24 10:35:00|4383|4381|4385|4384|4386|4385|4381|4380|26915
1606214400000|2020-11-24 10:40:00|4386|4385|4374|4373|4386|4385|4374|4373|26913
1606214700000|2020-11-24 10:45:00|4373|4372|4373|4372|4375|4374|4368|4366|31351
1606215000000|2020-11-24 10:50:00|4374|4373|4382|4380|4382|4380|4371|4370|20583
1606215300000|2020-11-24 10:55:00|4381|4381|4382|4381|4384|4382|4378|4377|34437
1606215600000|2020-11-24 11:00:00|4381|4380|4385|4384|4386|4384|4378|4377|28282
1606215900000|2020-11-24 11:05:00|4386|4383|4390|4389|4390|4389|4385|4383|27652
1606216200000|2020-11-24 11:10:00|4391|4390|4391|4390|4396|4395|4389|4388|62445
1606216500000|2020-11-24 11:15:00|4390|4389|4388|4387|4391|4390|4387|4386|43680
1606216800000|2020-11-24 11:20:00|4389|4388|4389|4388|4390|4389|4388|4387|16642
1606217100000|2020-11-24 11:25:00|4390|4389|4386|4385|4392|4390|4385|4384|36759
1606217400000|2020-11-24 11:30:00|4385|4384|4389|4387|4389|4387|4382|4381|34261
1606217700000|2020-11-24 11:35:00|4390|4388|4393|4392|4396|4395|4388|4387|38080
1606218000000|2020-11-24 11:40:00|4392|4391|4391|4390|4394|4393|4389|4388|19932
1606218300000|2020-11-24 11:45:00|4390|4389|4392|4391|4392|4391|4388|4387|25153
1606218600000|2020-11-24 11:50:00|4393|4392|4389|4388|4396|4395|4389|4388|30530
1606218900000|2020-11-24 11:55:00|4390|4389|4396|4395|4396|4395|4389|4388|53364
1606219200000|2020-11-24 12:00:00|4395|4394|4394|4392|4396|4395|4391|4389|21688
1606219500000|2020-11-24 12:05:00|4395|4393|4388|4387|4395|4394|4388|4387|26612
1606219800000|2020-11-24 12:10:00|4387|4386|4394|4393|4394|4393|4386|4385|48018
1606220100000|2020-11-24 12:15:00|4395|4394|4390|4389|4395|4394|4389|4388|24025
1606220400000|2020-11-24 12:20:00|4389|4388|4382|4381|4390|4389|4382|4381|15566
1606220700000|2020-11-24 12:25:00|4381|4380|4380|4379|4381|4380|4375|4374|29129
1606221000000|2020-11-24 12:30:00|4381|4380|4387|4386|4387|4386|4379|4378|21366
1606221300000|2020-11-24 12:35:00|4388|4387|4387|4385|4389|4388|4385|4384|64685
1606221600000|2020-11-24 12:40:00|4388|4386|4385|4384|4390|4389|4382|4381|31594
1606221900000|2020-11-24 12:45:00|4386|4385|4390|4389|4391|4389|4385|4384|18801
1606222200000|2020-11-24 12:50:00|4389|4388|4395|4394|4395|4394|4388|4387|28341
1606222500000|2020-11-24 12:55:00|4394|4393|4395|4394|4396|4394|4391|4390|22714
1606222800000|2020-11-24 13:00:00|4394|4393|4398|4396|4400|4399|4393|4392|46757
1606223100000|2020-11-24 13:05:00|4397|4397|4391|4390|4401|4400|4391|4390|65781
1606223400000|2020-11-24 13:10:00|4392|4391|4391|4390|4392|4391|4388|4387|26532
1606223700000|2020-11-24 13:15:00|4390|4389|4389|4387|4393|4392|4388|4387|13963
1606224000000|2020-11-24 13:20:00|4388|4388|4388|4387|4390|4389|4386|4385|49247
1606224300000|2020-11-24 13:25:00|4389|4388|4386|4385|4389|4388|4384|4383|20030
1606224600000|2020-11-24 13:30:00|4387|4386|4384|4383|4388|4387|4380|4379|40527
1606224900000|2020-11-24 13:35:00|4385|4382|4381|4380|4385|4382|4379|4378|29016
1606225200000|2020-11-24 13:40:00|4380|4379|4378|4377|4381|4380|4378|4377|22863
1606225500000|2020-11-24 13:45:00|4377|4376|4377|4376|4379|4378|4376|4375|30714
1606225800000|2020-11-24 13:50:00|4378|4377|4370|4369|4378|4377|4370|4369|77048
1606226100000|2020-11-24 13:55:00|4369|4368|4373|4372|4375|4373|4368|4367|29699
1606226400000|2020-11-24 14:00:00|4374|4373|4372|4370|4374|4373|4368|4367|24894
1606226700000|2020-11-24 14:05:00|4371|4371|4375|4373|4376|4374|4371|4370|36376
1606227000000|2020-11-24 14:10:00|4374|4374|4371|4370|4375|4374|4370|4369|19433
1606227300000|2020-11-24 14:15:00|4370|4369|4371|4369|4371|4369|4363|4362|22519
1606227600000|2020-11-24 14:20:00|4372|4370|4381|4380|4381|4380|4369|4368|177354
1606227900000|2020-11-24 14:25:00|4382|4381|4379|4377|4383|4382|4377|4375|44418
1606228200000|2020-11-24 14:30:00|4378|4378|4375|4374|4382|4381|4371|4370|58270
1606228500000|2020-11-24 14:35:00|4376|4375|4380|4379|4383|4382|4376|4375|61398
1606228800000|2020-11-24 14:40:00|4379|4378|4380|4379|4382|4381|4377|4376|44382
1606229100000|2020-11-24 14:45:00|4381|4378|4371|4370|4381|4379|4370|4369|54384
1606229400000|2020-11-24 14:50:00|4370|4369|4369|4368|4371|4370|4367|4366|29231
1606229700000|2020-11-24 14:55:00|4368|4367|4371|4370|4372|4370|4363|4362|47541
1606230000000|2020-11-24 15:00:00|4370|4369|4362|4361|4371|4369|4362|4361|60966
1606230300000|2020-11-24 15:05:00|4361|4360|4358|4357|4364|4362|4358|4357|48583
1606230600000|2020-11-24 15:10:00|4357|4356|4353|4352|4358|4357|4351|4350|36101
1606230900000|2020-11-24 15:15:00|4352|4351|4357|4356|4357|4356|4352|4351|97312
1606231200000|2020-11-24 15:20:00|4356|4355|4357|4356|4359|4358|4355|4354|53634
1606231500000|2020-11-24 15:25:00|4356|4355|4356|4355|4357|4356|4355|4354|22971
1606231800000|2020-11-24 15:30:00|4355|4354|4347|4346|4355|4354|4346|4345|45528
1606232100000|2020-11-24 15:35:00|4348|4347|4344|4343|4348|4347|4344|4343|27768
1606232400000|2020-11-24 15:40:00|4343|4342|4332|4330|4343|4342|4329|4328|58787
1606232700000|2020-11-24 15:45:00|4333|4331|4333|4332|4335|4334|4331|4330|41159
1606233000000|2020-11-24 15:50:00|4332|4331|4334|4333|4334|4333|4331|4330|28738
1606233300000|2020-11-24 15:55:00|4333|4332|4330|4329|4333|4332|4329|4328|42450
1606233600000|2020-11-24 16:00:00|4331|4330|4328|4327|4331|4330|4326|4325|34797
1606233900000|2020-11-24 16:05:00|4329|4328|4332|4331|4334|4333|4328|4327|66739
1606234200000|2020-11-24 16:10:00|4333|4332|4329|4328|4334|4333|4329|4328|40344
1606234500000|2020-11-24 16:15:00|4328|4327|4328|4327|4329|4328|4325|4324|37263
1606234800000|2020-11-24 16:20:00|4329|4328|4332|4331|4332|4331|4327|4326|64386
1606235100000|2020-11-24 16:25:00|4331|4330|4326|4325|4333|4332|4326|4324|52180
1606291200000|2020-11-25 08:00:00|4345|4343|4323|4321|4345|4343|4323|4320|135913
1606291500000|2020-11-25 08:05:00|4324|4322|4349|4347|4350|4347|4324|4322|194551
1606291800000|2020-11-25 08:10:00|4350|4348|4364|4362|4364|4363|4344|4343|78804
1606292100000|2020-11-25 08:15:00|4365|4363|4382|4380|4388|4385|4364|4362|133083
1606292400000|2020-11-25 08:20:00|4383|4381|4389|4388|4402|4399|4383|4381|95827
1606292700000|2020-11-25 08:25:00|4388|4387|4391|4389|4394|4392|4382|4380|97847
1606293000000|2020-11-25 08:30:00|4392|4390|4387|4385|4396|4394|4386|4384|51033
1606293300000|2020-11-25 08:35:00|4386|4386|4398|4396|4398|4396|4386|4385|83399
1606293600000|2020-11-25 08:40:00|4399|4397|4397|4395|4406|4404|4397|4395|84831
1606293900000|2020-11-25 08:45:00|4398|4396|4405|4403|4406|4405|4392|4390|43002
1606294200000|2020-11-25 08:50:00|4406|4404|4404|4402|4411|4410|4401|4398|54084
1606294500000|2020-11-25 08:55:00|4403|4401|4399|4398|4406|4404|4398|4397|65562
1606294800000|2020-11-25 09:00:00|4398|4397|4401|4399|4401|4399|4392|4390|60886
1606295100000|2020-11-25 09:05:00|4402|4400|4409|4407|4415|4413|4401|4400|54446
1606295400000|2020-11-25 09:10:00|4410|4408|4407|4406|4414|4413|4407|4406|100447
1606295700000|2020-11-25 09:15:00|4408|4407|4394|4393|4408|4407|4392|4391|72856
1606296000000|2020-11-25 09:20:00|4395|4394|4398|4397|4401|4400|4395|4394|76316
1606296300000|2020-11-25 09:25:00|4399|4398|4396|4395|4402|4400|4395|4393|121045
1606296600000|2020-11-25 09:30:00|4397|4396|4399|4398|4401|4400|4395|4394|70855
1606296900000|2020-11-25 09:35:00|4400|4399|4401|4400|4401|4400|4398|4397|41810
1606297200000|2020-11-25 09:40:00|4400|4399|4413|4412|4418|4417|4400|4399|41591
1606297500000|2020-11-25 09:45:00|4414|4413|4422|4421|4423|4422|4414|4413|32938
1606297800000|2020-11-25 09:50:00|4423|4422|4428|4426|4429|4428|4423|4421|45097
1606298100000|2020-11-25 09:55:00|4429|4427|4428|4426|4440|4438|4426|4425|84841
1606298400000|2020-11-25 10:00:00|4429|4427|4430|4429|4432|4430|4423|4422|41182
1606298700000|2020-11-25 10:05:00|4431|4430|4426|4425|4435|4434|4426|4425|50758
1606299000000|2020-11-25 10:10:00|4427|4426|4439|4438|4440|4439|4427|4426|29005
1606299300000|2020-11-25 10:15:00|4440|4439|4445|4444|4446|4444|4439|4438|41869
1606299600000|2020-11-25 10:20:00|4444|4443|4442|4441|4445|4444|4436|4435|49926
1606299900000|2020-11-25 10:25:00|4443|4442|4445|4444|4450|4449|4443|4442|44103
1606300200000|2020-11-25 10:30:00|4446|4443|4458|4457|4460|4459|4443|4442|69771
1606300500000|2020-11-25 10:35:00|4459|4458|4463|4462|4468|4467|4457|4456|57368
1606300800000|2020-11-25 10:40:00|4462|4461|4453|4451|4467|4466|4452|4451|46206
1606301100000|2020-11-25 10:45:00|4452|4452|4441|4439|4453|4452|4441|4439|60774
1606301400000|2020-11-25 10:50:00|4440|4440|4447|4446|4448|4447|4438|4437|49051
1606301700000|2020-11-25 10:55:00|4448|4447|4463|4462|4469|4468|4448|4447|80116
1606302000000|2020-11-25 11:00:00|4464|4463|4466|4465|4471|4470|4464|4463|40035
1606302300000|2020-11-25 11:05:00|4467|4466|4469|4468|4473|4472|4462|4460|91747
1606302600000|2020-11-25 11:10:00|4470|4469|4481|4480|4485|4483|4469|4468|80644
1606302900000|2020-11-25 11:15:00|4482|4481|4473|4471|4485|4484|4471|4470|103120
1606303200000|2020-11-25 11:20:00|4472|4470|4462|4461|4475|4474|4461|4460|68749
1606303500000|2020-11-25 11:25:00|4463|4462|4472|4471|4473|4472|4462|4461|88918
1606303800000|2020-11-25 11:30:00|4471|4470|4473|4471|4476|4475|4470|4469|34427
1606304100000|2020-11-25 11:35:00|4474|4472|4480|4478|4481|4480|4473|4472|56878
1606304400000|2020-11-25 11:40:00|4481|4479|4492|4490|4497|4496|4481|4479|36284
1606304700000|2020-11-25 11:45:00|4491|4491|4491|4490|4499|4498|4491|4490|51473
1606305000000|2020-11-25 11:50:00|4492|4491|4489|4488|4496|4495|4489|4488|41851
1606305300000|2020-11-25 11:55:00|4488|4487|4491|4490|4495|4493|4488|4487|44140
1606305600000|2020-11-25 12:00:00|4492|4491|4494|4493|4497|4496|4492|4490|58270
1606305900000|2020-11-25 12:05:00|4493|4492|4486|4485|4494|4493|4484|4483|61811
1606306200000|2020-11-25 12:10:00|4485|4484|4491|4490|4493|4492|4485|4484|76943
1606306500000|2020-11-25 12:15:00|4492|4491|4487|4486|4493|4492|4486|4485|42265
1606306800000|2020-11-25 12:20:00|4486|4485|4485|4484|4490|4489|4484|4483|41898
1606307100000|2020-11-25 12:25:00|4486|4485|4491|4489|4492|4491|4486|4485|42034
1606307400000|2020-11-25 12:30:00|4490|4490|4483|4482|4491|4490|4483|4482|55247
1606307700000|2020-11-25 12:35:00|4484|4483|4481|4480|4485|4484|4481|4480|43086
1606308000000|2020-11-25 12:40:00|4482|4481|4484|4483|4487|4485|4481|4480|69599
1606308300000|2020-11-25 12:45:00|4485|4484|4485|4484|4488|4487|4483|4482|54958
1606308600000|2020-11-25 12:50:00|4484|4483|4485|4484|4486|4485|4483|4481|57936
1606308900000|2020-11-25 12:55:00|4486|4485|4488|4487|4489|4488|4481|4480|67110
1606309200000|2020-11-25 13:00:00|4489|4488|4490|4489|4492|4491|4487|4486|54151
1606309500000|2020-11-25 13:05:00|4491|4490|4498|4497|4500|4499|4490|4489|65253
1606309800000|2020-11-25 13:10:00|4499|4498|4507|4506|4509|4508|4499|4498|44984
1606310100000|2020-11-25 13:15:00|4508|4507|4508|4507|4511|4510|4505|4504|42855
1606310400000|2020-11-25 13:20:00|4507|4506|4502|4501|4510|4509|4502|4501|38236
1606310700000|2020-11-25 13:25:00|4503|4502|4505|4503|4505|4503|4500|4499|39323
1606311000000|2020-11-25 13:30:00|4506|4504|4516|4514|4521|4520|4503|4502|60669
1606311300000|2020-11-25 13:35:00|4515|4513|4520|4518|4521|4520|4514|4513|42619
1606311600000|2020-11-25 13:40:00|4521|4519|4529|4528|4532|4531|4521|4519|58360
1606311900000|2020-11-25 13:45:00|4528|4527|4518|4517|4531|4530|4518|4517|38160
1606312200000|2020-11-25 13:50:00|4517|4516|4514|4513|4518|4516|4510|4508|24158
1606312500000|2020-11-25 13:55:00|4515|4514|4520|4519|4522|4521|4512|4511|114358
1606312800000|2020-11-25 14:00:00|4521|4518|4525|4524|4527|4525|4517|4516|52665
1606313100000|2020-11-25 14:05:00|4524|4523|4522|4521|4530|4529|4522|4521|44818
1606313400000|2020-11-25 14:10:00|4521|4520|4524|4523|4527|4526|4520|4519|34957
1606313700000|2020-11-25 14:15:00|4523|4522|4534|4533|4534|4533|4523|4522|43174
1606314000000|2020-11-25 14:20:00|4535|4534|4534|4533|4544|4543|4533|4532|91868
1606314300000|2020-11-25 14:25:00|4535|4534|4531|4530|4537|4535|4530|4529|85235
1606314600000|2020-11-25 14:30:00|4532|4531|4524|4523|4534|4533|4522|4520|179321
1606314900000|2020-11-25 14:35:00|4525|4522|4542|4540|4542|4541|4523|4522|76903
1606315200000|2020-11-25 14:40:00|4543|4541|4540|4539|4546|4544|4536|4535|72302
1606315500000|2020-11-25 14:45:00|4541|4540|4525|4523|4542|4540|4523|4522|72313
1606315800000|2020-11-25 14:50:00|4526|4524|4544|4543|4547|4546|4525|4524|84382
1606316100000|2020-11-25 14:55:00|4545|4544|4540|4539|4546|4545|4536|4535|73432
1606316400000|2020-11-25 15:00:00|4539|4538|4540|4539|4547|4546|4538|4537|73362
1606316700000|2020-11-25 15:05:00|4541|4540|4542|4541|4547|4546|4538|4537|80600
1606317000000|2020-11-25 15:10:00|4543|4542|4543|4542|4544|4543|4540|4538|101487
1606317300000|2020-11-25 15:15:00|4544|4543|4556|4555|4556|4555|4543|4541|54482
1606317600000|2020-11-25 15:20:00|4557|4556|4554|4553|4558|4557|4553|4552|67753
1606317900000|2020-11-25 15:25:00|4553|4552|4551|4550|4553|4552|4548|4547|72056
1606318200000|2020-11-25 15:30:00|4550|4549|4567|4566|4568|4566|4550|4549|61989
1606318500000|2020-11-25 15:35:00|4568|4565|4549|4548|4568|4565|4543|4542|116735
1606318800000|2020-11-25 15:40:00|4548|4547|4542|4541|4552|4550|4542|4540|68718
1606319100000|2020-11-25 15:45:00|4543|4542|4535|4533|4544|4543|4534|4533|72538
1606319400000|2020-11-25 15:50:00|4536|4534|4539|4538|4541|4540|4532|4531|68481
1606319700000|2020-11-25 15:55:00|4540|4539|4549|4548|4550|4549|4537|4536|72789
1606320000000|2020-11-25 16:00:00|4550|4549|4552|4551|4552|4551|4544|4543|168591
1606320300000|2020-11-25 16:05:00|4553|4552|4555|4554|4557|4556|4552|4551|94117
1606320600000|2020-11-25 16:10:00|4554|4553|4560|4559|4561|4560|4551|4550|118651
1606320900000|2020-11-25 16:15:00|4561|4560|4562|4561|4563|4562|4556|4555|108898
1606321200000|2020-11-25 16:20:00|4561|4560|4562|4561|4563|4562|4557|4556|100210
1606321500000|2020-11-25 16:25:00|4563|4562|4572|4570|4573|4572|4562|4561|199597
1606377600000|2020-11-26 08:00:00|4632|4620|4619|4617|4632|4625|4605|4594|68654
1606377900000|2020-11-26 08:05:00|4618|4616|4627|4625|4633|4631|4609|4607|77287
1606378200000|2020-11-26 08:10:00|4626|4624|4630|4628|4631|4630|4618|4616|62482
1606378500000|2020-11-26 08:15:00|4631|4629|4647|4646|4650|4648|4629|4628|50743
1606378800000|2020-11-26 08:20:00|4646|4645|4649|4647|4649|4648|4634|4633|101597
1606379100000|2020-11-26 08:25:00|4650|4648|4645|4643|4654|4653|4644|4643|63759
1606379400000|2020-11-26 08:30:00|4644|4644|4645|4643|4651|4650|4643|4641|41335
1606379700000|2020-11-26 08:35:00|4644|4642|4632|4631|4646|4644|4630|4628|26617
1606380000000|2020-11-26 08:40:00|4631|4630|4627|4624|4632|4630|4622|4620|15497
1606380300000|2020-11-26 08:45:00|4628|4625|4590|4588|4628|4626|4589|4587|35042
1606380600000|2020-11-26 08:50:00|4591|4589|4602|4600|4603|4602|4591|4589|25445
1606380900000|2020-11-26 08:55:00|4601|4599|4587|4585|4601|4599|4575|4573|72507
1606381200000|2020-11-26 09:00:00|4588|4586|4572|4569|4591|4590|4569|4568|70449
1606381500000|2020-11-26 09:05:00|4573|4570|4580|4578|4580|4579|4569|4568|38216
1606381800000|2020-11-26 09:10:00|4579|4577|4574|4573|4579|4577|4566|4565|168194
1606382100000|2020-11-26 09:15:00|4575|4574|4561|4559|4576|4574|4559|4558|36875
1606382400000|2020-11-26 09:20:00|4562|4560|4544|4543|4566|4564|4541|4538|68060
1606382700000|2020-11-26 09:25:00|4545|4542|4539|4537|4545|4543|4531|4529|45205
1606383000000|2020-11-26 09:30:00|4540|4538|4556|4554|4557|4556|4535|4533|59405
1606383300000|2020-11-26 09:35:00|4555|4553|4560|4559|4561|4559|4552|4551|29960
1606383600000|2020-11-26 09:40:00|4561|4558|4550|4548|4561|4560|4549|4547|45418
1606383900000|2020-11-26 09:45:00|4549|4549|4571|4569|4574|4573|4549|4548|29698
1606384200000|2020-11-26 09:50:00|4570|4568|4565|4563|4576|4574|4564|4563|39985
1606384500000|2020-11-26 09:55:00|4564|4562|4557|4554|4564|4563|4553|4552|30475
1606384800000|2020-11-26 10:00:00|4556|4555|4563|4562|4566|4565|4556|4554|27298
1606385100000|2020-11-26 10:05:00|4564|4563|4567|4566|4574|4572|4563|4562|40302
1606385400000|2020-11-26 10:10:00|4568|4565|4548|4546|4568|4565|4547|4545|30857
1606385700000|2020-11-26 10:15:00|4549|4547|4556|4555|4556|4555|4549|4547|16601
1606386000000|2020-11-26 10:20:00|4557|4556|4554|4552|4561|4559|4553|4552|12722
1606386300000|2020-11-26 10:25:00|4553|4551|4549|4547|4553|4551|4545|4544|17985
1606386600000|2020-11-26 10:30:00|4548|4546|4550|4549|4553|4551|4545|4543|36806
1606386900000|2020-11-26 10:35:00|4551|4548|4552|4550|4553|4552|4546|4545|31746
1606387200000|2020-11-26 10:40:00|4551|4549|4553|4551|4554|4553|4548|4546|45346
1606387500000|2020-11-26 10:45:00|4554|4552|4562|4560|4564|4563|4554|4552|31820
1606387800000|2020-11-26 10:50:00|4561|4559|4558|4557|4562|4561|4555|4554|44251
1606388100000|2020-11-26 10:55:00|4559|4558|4561|4560|4565|4564|4558|4557|26184
1606388400000|2020-11-26 11:00:00|4562|4561|4559|4557|4566|4564|4558|4557|16909
1606388700000|2020-11-26 11:05:00|4560|4558|4576|4573|4578|4577|4560|4558|42388
1606389000000|2020-11-26 11:10:00|4575|4574|4565|4563|4577|4575|4565|4563|13601
1606389300000|2020-11-26 11:15:00|4566|4564|4574|4573|4574|4573|4566|4564|14655
1606389600000|2020-11-26 11:20:00|4575|4574|4581|4579|4581|4580|4573|4571|28410
1606389900000|2020-11-26 11:25:00|4582|4580|4582|4580|4586|4584|4577|4576|12184
1606390200000|2020-11-26 11:30:00|4581|4579|4586|4584|4586|4584|4577|4576|10451
1606390500000|2020-11-26 11:35:00|4587|4585|4590|4587|4591|4589|4587|4584|8862
1606390800000|2020-11-26 11:40:00|4589|4588|4598|4595|4598|4595|4588|4587|15134
1606391100000|2020-11-26 11:45:00|4599|4596|4601|4599|4602|4600|4593|4592|31967
1606391400000|2020-11-26 11:50:00|4600|4598|4599|4597|4601|4600|4597|4595|12443
1606391700000|2020-11-26 11:55:00|4600|4598|4596|4594|4601|4599|4595|4593|7251
1606392000000|2020-11-26 12:00:00|4597|4595|4596|4595|4600|4599|4594|4592|17765
1606392300000|2020-11-26 12:05:00|4597|4594|4587|4585|4597|4595|4586|4584|26449
1606392600000|2020-11-26 12:10:00|4586|4586|4587|4585|4589|4587|4584|4582|35560
1606392900000|2020-11-26 12:15:00|4588|4586|4587|4586|4591|4590|4587|4586|15300
1606393200000|2020-11-26 12:20:00|4586|4585|4596|4594|4596|4595|4586|4585|58589
1606393500000|2020-11-26 12:25:00|4595|4595|4591|4590|4595|4595|4589|4588|39721
1606393800000|2020-11-26 12:30:00|4590|4589|4594|4593|4597|4595|4590|4589|25258
1606394100000|2020-11-26 12:35:00|4595|4594|4597|4596|4598|4596|4593|4592|18757
1606394400000|2020-11-26 12:40:00|4598|4595|4597|4596|4599|4597|4596|4595|10394
1606394700000|2020-11-26 12:45:00|4598|4597|4603|4602|4604|4602|4596|4595|17913
1606395000000|2020-11-26 12:50:00|4604|4603|4603|4601|4604|4603|4592|4591|35175
1606395300000|2020-11-26 12:55:00|4602|4602|4606|4605|4607|4606|4602|4601|20857
1606395600000|2020-11-26 13:00:00|4607|4606|4615|4614|4616|4614|4606|4605|21793
1606395900000|2020-11-26 13:05:00|4616|4615|4614|4612|4620|4619|4610|4609|23731
1606396200000|2020-11-26 13:10:00|4613|4611|4605|4604|4614|4613|4605|4603|29040
1606396500000|2020-11-26 13:15:00|4604|4603|4608|4607|4609|4608|4600|4599|34820
1606396800000|2020-11-26 13:20:00|4607|4606|4613|4611|4615|4614|4607|4606|30158
1606397100000|2020-11-26 13:25:00|4612|4612|4609|4608|4613|4612|4605|4604|34507
1606397400000|2020-11-26 13:30:00|4610|4609|4610|4608|4613|4611|4609|4608|27478
1606397700000|2020-11-26 13:35:00|4609|4609|4616|4615|4619|4618|4609|4608|30782
1606398000000|2020-11-26 13:40:00|4617|4616|4617|4615|4624|4623|4615|4614|23704
1606398300000|2020-11-26 13:45:00|4618|4616|4623|4622|4625|4623|4618|4615|15656
1606398600000|2020-11-26 13:50:00|4622|4621|4620|4619|4622|4621|4617|4616|22951
1606398900000|2020-11-26 13:55:00|4621|4620|4617|4616|4622|4621|4614|4613|34265
1606399200000|2020-11-26 14:00:00|4616|4615|4613|4611|4619|4617|4612|4611|43769
1606399500000|2020-11-26 14:05:00|4612|4612|4616|4615|4617|4616|4606|4605|42960
1606399800000|2020-11-26 14:10:00|4617|4616|4618|4616|4620|4619|4616|4615|16956
1606400100000|2020-11-26 14:15:00|4617|4617|4619|4617|4624|4623|4617|4616|22185
1606400400000|2020-11-26 14:20:00|4620|4618|4620|4619|4624|4623|4620|4617|32635
1606400700000|2020-11-26 14:25:00|4619|4618|4616|4615|4622|4620|4613|4612|35715
1606401000000|2020-11-26 14:30:00|4615|4614|4623|4621|4624|4622|4614|4613|46399
1606401300000|2020-11-26 14:35:00|4622|4622|4626|4625|4628|4627|4620|4619|36898
1606401600000|2020-11-26 14:40:00|4625|4624|4624|4623|4626|4625|4623|4622|33307
1606401900000|2020-11-26 14:45:00|4623|4622|4629|4627|4629|4627|4622|4621|24326
1606402200000|2020-11-26 14:50:00|4628|4628|4627|4624|4631|4629|4625|4624|31157
1606402500000|2020-11-26 14:55:00|4626|4625|4625|4624|4627|4626|4621|4620|30496
1606402800000|2020-11-26 15:00:00|4624|4623|4625|4623|4627|4626|4622|4621|38825
1606403100000|2020-11-26 15:05:00|4626|4624|4624|4622|4627|4626|4620|4619|48054
1606403400000|2020-11-26 15:10:00|4625|4623|4622|4620|4627|4625|4621|4620|34106
1606403700000|2020-11-26 15:15:00|4623|4621|4620|4619|4624|4623|4618|4617|36352
1606404000000|2020-11-26 15:20:00|4621|4620|4613|4612|4621|4620|4611|4610|32460
1606404300000|2020-11-26 15:25:00|4614|4613|4610|4609|4614|4613|4609|4608|34580
1606404600000|2020-11-26 15:30:00|4609|4608|4605|4604|4611|4609|4605|4604|33257
1606404900000|2020-11-26 15:35:00|4604|4603|4594|4593|4605|4604|4590|4589|83461
1606405200000|2020-11-26 15:40:00|4595|4594|4596|4595|4601|4599|4594|4593|53550
1606405500000|2020-11-26 15:45:00|4597|4596|4596|4595|4600|4599|4592|4591|46685
1606405800000|2020-11-26 15:50:00|4597|4596|4593|4591|4599|4598|4591|4590|51895
1606406100000|2020-11-26 15:55:00|4594|4592|4589|4587|4595|4594|4587|4586|45352
1606406400000|2020-11-26 16:00:00|4588|4588|4585|4584|4589|4588|4585|4584|68688
1606406700000|2020-11-26 16:05:00|4586|4585|4587|4585|4589|4587|4582|4581|82511
1606407000000|2020-11-26 16:10:00|4588|4586|4593|4591|4594|4593|4587|4586|54136
1606407300000|2020-11-26 16:15:00|4592|4592|4594|4593|4598|4597|4586|4585|125998
1606407600000|2020-11-26 16:20:00|4593|4592|4592|4591|4594|4593|4590|4588|63616
1606407900000|2020-11-26 16:25:00|4593|4592|4594|4592|4598|4597|4592|4591|93236
1606464000000|2020-11-27 08:00:00|4576|4568|4558|4556|4576|4572|4544|4542|132828
1606464300000|2020-11-27 08:05:00|4559|4557|4533|4531|4560|4557|4530|4529|113491
1606464600000|2020-11-27 08:10:00|4534|4532|4563|4561|4564|4563|4533|4531|78779
1606464900000|2020-11-27 08:15:00|4564|4562|4564|4562|4570|4568|4560|4558|100608
1606465200000|2020-11-27 08:20:00|4563|4561|4571|4570|4572|4570|4558|4556|80843
1606465500000|2020-11-27 08:25:00|4572|4571|4579|4578|4588|4587|4571|4570|74115
1606465800000|2020-11-27 08:30:00|4578|4577|4576|4574|4579|4578|4569|4568|79404
1606466100000|2020-11-27 08:35:00|4577|4575|4571|4570|4578|4577|4569|4567|86372
1606466400000|2020-11-27 08:40:00|4572|4571|4572|4571|4576|4575|4571|4570|63721
1606466700000|2020-11-27 08:45:00|4573|4572|4576|4575|4582|4580|4572|4571|125781
1606467000000|2020-11-27 08:50:00|4577|4576|4585|4584|4587|4586|4575|4574|90202
1606467300000|2020-11-27 08:55:00|4584|4583|4583|4582|4587|4585|4581|4579|92538
1606467600000|2020-11-27 09:00:00|4582|4581|4582|4581|4585|4583|4580|4579|50684
1606467900000|2020-11-27 09:05:00|4581|4580|4585|4584|4587|4586|4576|4575|78632
1606468200000|2020-11-27 09:10:00|4586|4585|4582|4580|4588|4587|4580|4578|55552
1606468500000|2020-11-27 09:15:00|4581|4579|4581|4580|4587|4585|4579|4578|43117
1606468800000|2020-11-27 09:20:00|4580|4579|4572|4571|4581|4580|4567|4565|44325
1606469100000|2020-11-27 09:25:00|4573|4572|4562|4561|4574|4573|4562|4561|41784
1606469400000|2020-11-27 09:30:00|4563|4562|4561|4560|4567|4566|4561|4560|39430
1606469700000|2020-11-27 09:35:00|4562|4561|4562|4560|4567|4566|4558|4557|33470
1606470000000|2020-11-27 09:40:00|4563|4561|4564|4562|4566|4564|4560|4559|27721
1606470300000|2020-11-27 09:45:00|4565|4563|4557|4556|4569|4568|4556|4555|52159
1606470600000|2020-11-27 09:50:00|4558|4557|4560|4559|4565|4563|4556|4555|37238
1606470900000|2020-11-27 09:55:00|4561|4560|4565|4564|4567|4566|4560|4559|38131
1606471200000|2020-11-27 10:00:00|4566|4565|4570|4568|4570|4569|4563|4562|54537
1606471500000|2020-11-27 10:05:00|4569|4569|4570|4569|4571|4570|4566|4565|51455
1606471800000|2020-11-27 10:10:00|4571|4570|4573|4572|4573|4572|4571|4570|30252
1606472100000|2020-11-27 10:15:00|4574|4573|4567|4566|4579|4578|4567|4565|142472
1606472400000|2020-11-27 10:20:00|4566|4565|4570|4569|4571|4569|4561|4560|97722
1606472700000|2020-11-27 10:25:00|4571|4570|4589|4588|4593|4591|4570|4569|62355
1606473000000|2020-11-27 10:30:00|4590|4587|4599|4598|4601|4600|4588|4587|65605
1606473300000|2020-11-27 10:35:00|4600|4599|4603|4602|4604|4602|4592|4591|83449
1606473600000|2020-11-27 10:40:00|4602|4601|4594|4593|4602|4601|4593|4592|76002
1606473900000|2020-11-27 10:45:00|4593|4592|4593|4592|4598|4596|4591|4590|29370
1606474200000|2020-11-27 10:50:00|4594|4593|4594|4593|4599|4598|4593|4592|32666
1606474500000|2020-11-27 10:55:00|4595|4594|4605|4604|4605|4604|4593|4592|31567
1606474800000|2020-11-27 11:00:00|4606|4605|4604|4603|4607|4606|4603|4602|51604
1606475100000|2020-11-27 11:05:00|4605|4604|4605|4604|4608|4607|4605|4604|111940
1606475400000|2020-11-27 11:10:00|4604|4603|4605|4604|4608|4607|4601|4600|58939
1606475700000|2020-11-27 11:15:00|4606|4605|4615|4614|4616|4615|4606|4604|29190
1606476000000|2020-11-27 11:20:00|4616|4615|4613|4612|4621|4620|4613|4612|31121
1606476300000|2020-11-27 11:25:00|4612|4611|4608|4607|4612|4612|4604|4603|58063
1606476600000|2020-11-27 11:30:00|4609|4608|4607|4606|4611|4610|4606|4605|68719
1606476900000|2020-11-27 11:35:00|4608|4607|4608|4606|4617|4616|4606|4605|104819
1606477200000|2020-11-27 11:40:00|4609|4607|4602|4601|4609|4608|4602|4600|27484
1606477500000|2020-11-27 11:45:00|4603|4602|4604|4603|4604|4603|4595|4594|46815
1606477800000|2020-11-27 11:50:00|4605|4604|4605|4604|4606|4605|4598|4597|53466
1606478100000|2020-11-27 11:55:00|4606|4605|4606|4605|4608|4607|4602|4601|35141
1606478400000|2020-11-27 12:00:00|4607|4606|4600|4599|4607|4606|4600|4599|26691
1606478700000|2020-11-27 12:05:00|4601|4600|4608|4607|4608|4607|4600|4599|243244
1606479000000|2020-11-27 12:10:00|4609|4608|4605|4604|4612|4610|4604|4603|52601
1606479300000|2020-11-27 12:15:00|4606|4605|4601|4600|4606|4605|4599|4597|69070
1606479600000|2020-11-27 12:20:00|4600|4599|4604|4603|4605|4604|4599|4598|23545
1606479900000|2020-11-27 12:25:00|4605|4604|4602|4601|4606|4605|4602|4600|20055
1606480200000|2020-11-27 12:30:00|4603|4600|4605|4604|4606|4605|4601|4600|24078
1606480500000|2020-11-27 12:35:00|4606|4605|4605|4604|4610|4609|4604|4603|45162
1606480800000|2020-11-27 12:40:00|4604|4603|4603|4602|4607|4606|4601|4600|26454
1606481100000|2020-11-27 12:45:00|4604|4603|4601|4600|4607|4605|4601|4600|19133
1606481400000|2020-11-27 12:50:00|4600|4599|4606|4605|4608|4607|4599|4598|51168
1606481700000|2020-11-27 12:55:00|4607|4606|4601|4600|4607|4606|4600|4598|61017
1606482000000|2020-11-27 13:00:00|4600|4599|4598|4597|4602|4601|4598|4597|69080
1606482300000|2020-11-27 13:05:00|4597|4596|4589|4588|4603|4602|4589|4588|85083
1606482600000|2020-11-27 13:10:00|4588|4587|4581|4580|4590|4589|4581|4580|27764
1606482900000|2020-11-27 13:15:00|4580|4579|4578|4577|4582|4581|4576|4575|47017
1606483200000|2020-11-27 13:20:00|4579|4578|4583|4582|4585|4584|4578|4577|59859
1606483500000|2020-11-27 13:25:00|4582|4581|4584|4583|4584|4583|4581|4580|37365
1606483800000|2020-11-27 13:30:00|4583|4582|4582|4581|4587|4586|4581|4580|43624
1606484100000|2020-11-27 13:35:00|4581|4580|4586|4585|4586|4585|4581|4580|28306
1606484400000|2020-11-27 13:40:00|4587|4586|4584|4583|4592|4590|4584|4582|47035
1606484700000|2020-11-27 13:45:00|4583|4582|4592|4591|4597|4596|4583|4582|32033
1606485000000|2020-11-27 13:50:00|4593|4592|4594|4593|4599|4598|4592|4591|36697
1606485300000|2020-11-27 13:55:00|4595|4594|4593|4592|4596|4595|4591|4589|26997
1606485600000|2020-11-27 14:00:00|4592|4591|4591|4590|4596|4595|4587|4586|38976
1606485900000|2020-11-27 14:05:00|4590|4589|4586|4585|4592|4591|4584|4583|96550
1606486200000|2020-11-27 14:10:00|4587|4586|4582|4581|4587|4586|4582|4581|84104
1606486500000|2020-11-27 14:15:00|4581|4580|4583|4582|4590|4589|4581|4579|61491
1606486800000|2020-11-27 14:20:00|4582|4581|4585|4584|4590|4589|4582|4581|93898
1606487100000|2020-11-27 14:25:00|4586|4585|4589|4588|4592|4590|4585|4585|55317
1606487400000|2020-11-27 14:30:00|4590|4587|4581|4580|4592|4591|4581|4580|173283
1606487700000|2020-11-27 14:35:00|4582|4581|4584|4583|4587|4586|4580|4579|97730
1606488000000|2020-11-27 14:40:00|4585|4584|4586|4585|4588|4587|4584|4583|47100
1606488300000|2020-11-27 14:45:00|4587|4586|4594|4593|4595|4594|4586|4585|51648
1606488600000|2020-11-27 14:50:00|4593|4592|4593|4592|4594|4593|4587|4586|75905
1606488900000|2020-11-27 14:55:00|4592|4591|4582|4581|4592|4591|4581|4580|63675
1606489200000|2020-11-27 15:00:00|4581|4580|4578|4577|4587|4586|4578|4577|93482
1606489500000|2020-11-27 15:05:00|4577|4576|4573|4572|4577|4576|4566|4565|89702
1606489800000|2020-11-27 15:10:00|4572|4571|4574|4573|4577|4576|4567|4566|91827
1606490100000|2020-11-27 15:15:00|4573|4572|4564|4563|4578|4577|4562|4561|128982
1606490400000|2020-11-27 15:20:00|4563|4562|4534|4533|4564|4563|4532|4531|109555
1606490700000|2020-11-27 15:25:00|4535|4534|4533|4532|4539|4537|4531|4530|94503
1606491000000|2020-11-27 15:30:00|4534|4533|4532|4531|4538|4536|4531|4530|245206
1606491300000|2020-11-27 15:35:00|4531|4530|4526|4525|4531|4530|4524|4523|208941
1606491600000|2020-11-27 15:40:00|4525|4524|4522|4521|4526|4525|4519|4518|95052
1606491900000|2020-11-27 15:45:00|4521|4520|4528|4527|4533|4532|4519|4518|218341
1606492200000|2020-11-27 15:50:00|4527|4526|4523|4522|4528|4527|4522|4521|153780
1606492500000|2020-11-27 15:55:00|4524|4523|4530|4529|4530|4529|4522|4521|101150
1606492800000|2020-11-27 16:00:00|4531|4530|4528|4526|4535|4534|4526|4525|174529
1606493100000|2020-11-27 16:05:00|4529|4527|4534|4533|4534|4533|4528|4526|194350
1606493400000|2020-11-27 16:10:00|4535|4534|4518|4517|4535|4534|4518|4516|217388
1606493700000|2020-11-27 16:15:00|4517|4516|4514|4513|4519|4518|4507|4506|275604
1606494000000|2020-11-27 16:20:00|4515|4514|4520|4519|4522|4521|4512|4511|244756
1606494300000|2020-11-27 16:25:00|4521|4520|4529|4527|4529|4527|4515|4513|333325
1606723200000|2020-11-30 08:00:00|4539|4529|4602|4599|4620|4615|4534|4529|236075
1606723500000|2020-11-30 08:05:00|4603|4600|4608|4606|4626|4620|4599|4596|97365
1606723800000|2020-11-30 08:10:00|4607|4607|4611|4609|4617|4616|4605|4604|43265
1606724100000|2020-11-30 08:15:00|4612|4610|4616|4614|4620|4618|4611|4609|51376
1606724400000|2020-11-30 08:20:00|4615|4615|4639|4637|4639|4637|4613|4611|122434
1606724700000|2020-11-30 08:25:00|4640|4638|4647|4645|4651|4650|4635|4634|88160
1606725000000|2020-11-30 08:30:00|4648|4646|4656|4654|4661|4659|4647|4646|143661
1606725300000|2020-11-30 08:35:00|4655|4655|4649|4648|4661|4660|4647|4646|149728
1606725600000|2020-11-30 08:40:00|4648|4647|4660|4659|4668|4666|4648|4647|46241
1606725900000|2020-11-30 08:45:00|4661|4660|4656|4655|4663|4661|4653|4652|76441
1606726200000|2020-11-30 08:50:00|4655|4654|4648|4647|4658|4657|4646|4645|66638
1606726500000|2020-11-30 08:55:00|4649|4648|4655|4654|4656|4655|4645|4644|68057
1606726800000|2020-11-30 09:00:00|4654|4653|4659|4658|4660|4659|4649|4648|115527
1606727100000|2020-11-30 09:05:00|4660|4659|4648|4646|4661|4660|4645|4644|83424
1606727400000|2020-11-30 09:10:00|4649|4647|4639|4638|4653|4652|4637|4635|55742
1606727700000|2020-11-30 09:15:00|4638|4637|4648|4647|4649|4648|4636|4635|85011
1606728000000|2020-11-30 09:20:00|4647|4646|4646|4644|4651|4650|4640|4639|94596
1606728300000|2020-11-30 09:25:00|4645|4643|4646|4644|4648|4647|4641|4640|94161
1606728600000|2020-11-30 09:30:00|4647|4645|4644|4643|4649|4647|4643|4642|55757
1606728900000|2020-11-30 09:35:00|4645|4644|4646|4645|4654|4653|4644|4644|78601
1606729200000|2020-11-30 09:40:00|4647|4646|4656|4655|4657|4656|4647|4646|96339
1606729500000|2020-11-30 09:45:00|4657|4656|4658|4657|4659|4658|4655|4654|43185
1606729800000|2020-11-30 09:50:00|4657|4656|4663|4662|4664|4662|4656|4655|68813
1606730100000|2020-11-30 09:55:00|4662|4661|4652|4651|4665|4663|4647|4646|212640
1606730400000|2020-11-30 10:00:00|4653|4652|4632|4631|4656|4654|4632|4631|92739
1606730700000|2020-11-30 10:05:00|4631|4630|4625|4624|4631|4631|4619|4618|71694
1606731000000|2020-11-30 10:10:00|4624|4623|4627|4626|4630|4629|4624|4623|81782
1606731300000|2020-11-30 10:15:00|4626|4625|4628|4627|4629|4627|4625|4623|53339
1606731600000|2020-11-30 10:20:00|4629|4628|4623|4622|4630|4629|4621|4619|82869
1606731900000|2020-11-30 10:25:00|4622|4621|4618|4617|4624|4623|4618|4617|43911
1606732200000|2020-11-30 10:30:00|4617|4616|4615|4614|4617|4616|4607|4605|56282
1606732500000|2020-11-30 10:35:00|4614|4613|4610|4609|4614|4614|4607|4606|150239
1606732800000|2020-11-30 10:40:00|4611|4610|4597|4596|4611|4610|4596|4595|46689
1606733100000|2020-11-30 10:45:00|4598|4597|4604|4603|4606|4604|4597|4597|62847
1606733400000|2020-11-30 10:50:00|4603|4602|4599|4598|4604|4602|4596|4595|43825
1606733700000|2020-11-30 10:55:00|4598|4597|4590|4589|4598|4597|4587|4586|38016
1606734000000|2020-11-30 11:00:00|4589|4588|4589|4588|4591|4590|4586|4585|44206
1606734300000|2020-11-30 11:05:00|4588|4587|4584|4583|4591|4590|4584|4583|26321
1606734600000|2020-11-30 11:10:00|4583|4582|4571|4570|4583|4582|4567|4566|40152
1606734900000|2020-11-30 11:15:00|4570|4569|4567|4566|4571|4570|4561|4559|86155
1606735200000|2020-11-30 11:20:00|4568|4565|4562|4561|4569|4568|4561|4560|43052
1606735500000|2020-11-30 11:25:00|4563|4562|4566|4565|4568|4567|4560|4559|61875
1606735800000|2020-11-30 11:30:00|4567|4566|4568|4567|4574|4573|4567|4566|101610
1606736100000|2020-11-30 11:35:00|4567|4566|4565|4564|4568|4567|4563|4562|38614
1606736400000|2020-11-30 11:40:00|4566|4563|4578|4576|4581|4580|4564|4563|94654
1606736700000|2020-11-30 11:45:00|4579|4577|4585|4584|4585|4584|4574|4573|43760
1606737000000|2020-11-30 11:50:00|4586|4585|4594|4593|4594|4593|4586|4584|55431
1606737300000|2020-11-30 11:55:00|4595|4594|4597|4596|4598|4596|4587|4586|128410
1606737600000|2020-11-30 12:00:00|4598|4597|4600|4599|4603|4601|4595|4594|44747
1606737900000|2020-11-30 12:05:00|4601|4600|4600|4599|4605|4604|4599|4598|40929
1606738200000|2020-11-30 12:10:00|4599|4598|4613|4611|4613|4611|4599|4598|50470
1606738500000|2020-11-30 12:15:00|4612|4612|4615|4614|4618|4617|4609|4608|84200
1606738800000|2020-11-30 12:20:00|4616|4615|4625|4624|4630|4629|4616|4615|75731
1606739100000|2020-11-30 12:25:00|4626|4625|4620|4619|4626|4625|4614|4613|29469
1606739400000|2020-11-30 12:30:00|4621|4620|4619|4618|4625|4623|4615|4614|43438
1606739700000|2020-11-30 12:35:00|4620|4619|4620|4619|4624|4623|4615|4614|43678
1606740000000|2020-11-30 12:40:00|4621|4620|4606|4605|4622|4621|4606|4605|41060
1606740300000|2020-11-30 12:45:00|4607|4606|4600|4599|4612|4610|4598|4596|219599
1606740600000|2020-11-30 12:50:00|4601|4600|4590|4589|4603|4602|4589|4588|209568
1606740900000|2020-11-30 12:55:00|4591|4590|4584|4583|4592|4591|4581|4580|39719
1606741200000|2020-11-30 13:00:00|4583|4582|4569|4567|4584|4583|4567|4566|71721
1606741500000|2020-11-30 13:05:00|4570|4568|4563|4562|4574|4572|4563|4562|46789
1606741800000|2020-11-30 13:10:00|4564|4561|4568|4567|4571|4569|4562|4561|44350
1606742100000|2020-11-30 13:15:00|4567|4566|4567|4565|4572|4571|4565|4563|29160
1606742400000|2020-11-30 13:20:00|4566|4566|4572|4570|4572|4571|4562|4561|62520
1606742700000|2020-11-30 13:25:00|4571|4569|4574|4573|4574|4573|4569|4568|54750
1606743000000|2020-11-30 13:30:00|4573|4572|4564|4563|4573|4572|4564|4563|89653
1606743300000|2020-11-30 13:35:00|4563|4562|4566|4565|4567|4566|4561|4560|93317
1606743600000|2020-11-30 13:40:00|4567|4566|4564|4563|4568|4567|4562|4561|84556
1606743900000|2020-11-30 13:45:00|4563|4562|4562|4561|4569|4568|4561|4560|55227
1606744200000|2020-11-30 13:50:00|4563|4562|4567|4566|4568|4567|4560|4559|49154
1606744500000|2020-11-30 13:55:00|4568|4567|4574|4573|4577|4576|4567|4567|77513
1606744800000|2020-11-30 14:00:00|4573|4572|4566|4565|4578|4577|4566|4565|74979
1606745100000|2020-11-30 14:05:00|4565|4564|4562|4561|4570|4569|4560|4558|50503
1606745400000|2020-11-30 14:10:00|4561|4560|4562|4561|4567|4566|4561|4560|56573
1606745700000|2020-11-30 14:15:00|4561|4560|4553|4552|4563|4562|4553|4552|63988
1606746000000|2020-11-30 14:20:00|4554|4551|4544|4543|4554|4552|4539|4538|67450
1606746300000|2020-11-30 14:25:00|4543|4542|4555|4554|4557|4556|4541|4540|68985
1606746600000|2020-11-30 14:30:00|4556|4555|4572|4571|4573|4572|4555|4555|120741
1606746900000|2020-11-30 14:35:00|4571|4570|4574|4573|4578|4577|4569|4568|126058
1606747200000|2020-11-30 14:40:00|4573|4572|4571|4570|4575|4573|4565|4564|68396
1606747500000|2020-11-30 14:45:00|4572|4571|4571|4570|4572|4571|4564|4563|95214
1606747800000|2020-11-30 14:50:00|4572|4571|4584|4583|4584|4583|4572|4571|63231
1606748100000|2020-11-30 14:55:00|4585|4582|4585|4584|4590|4589|4581|4580|140862
1606748400000|2020-11-30 15:00:00|4584|4583|4584|4583|4586|4585|4578|4577|90755
1606748700000|2020-11-30 15:05:00|4585|4584|4594|4593|4603|4601|4585|4584|154158
1606749000000|2020-11-30 15:10:00|4595|4594|4586|4585|4595|4594|4586|4585|63236
1606749300000|2020-11-30 15:15:00|4585|4584|4586|4585|4587|4586|4581|4580|61788
1606749600000|2020-11-30 15:20:00|4587|4586|4595|4594|4595|4594|4587|4586|42451
1606749900000|2020-11-30 15:25:00|4594|4593|4590|4589|4594|4593|4587|4586|81446
1606750200000|2020-11-30 15:30:00|4589|4588|4594|4593|4598|4597|4584|4583|104828
1606750500000|2020-11-30 15:35:00|4593|4592|4595|4594|4597|4596|4588|4587|71048
1606750800000|2020-11-30 15:40:00|4594|4593|4610|4608|4610|4609|4593|4592|83968
1606751100000|2020-11-30 15:45:00|4609|4607|4613|4612|4616|4615|4608|4607|96843
1606751400000|2020-11-30 15:50:00|4612|4611|4602|4601|4614|4612|4602|4601|123462
1606751700000|2020-11-30 15:55:00|4603|4600|4602|4601|4605|4604|4599|4598|111560
1606752000000|2020-11-30 16:00:00|4601|4600|4604|4603|4614|4613|4601|4600|107034
1606752300000|2020-11-30 16:05:00|4603|4602|4588|4587|4603|4602|4587|4585|156453
1606752600000|2020-11-30 16:10:00|4589|4588|4597|4596|4600|4599|4588|4587|85465
1606752900000|2020-11-30 16:15:00|4598|4597|4589|4588|4600|4599|4588|4587|102312
1606753200000|2020-11-30 16:20:00|4590|4589|4595|4593|4597|4596|4590|4589|472547
1606753500000|2020-11-30 16:25:00|4594|4594|4585|4584|4598|4597|4584|4582|378401
1606809600000|2020-12-01 08:00:00|4601|4566|4572|4570|4601|4593|4562|4560|82507
1606809900000|2020-12-01 08:05:00|4571|4568|4564|4563|4573|4571|4561|4559|50217
1606810200000|2020-12-01 08:10:00|4563|4562|4566|4564|4568|4566|4557|4556|94996
1606810500000|2020-12-01 08:15:00|4565|4563|4570|4568|4570|4569|4554|4553|67571
1606810800000|2020-12-01 08:20:00|4569|4567|4565|4564|4575|4573|4565|4564|69337
1606811100000|2020-12-01 08:25:00|4566|4565|4554|4553|4567|4566|4553|4552|99793
1606811400000|2020-12-01 08:30:00|4553|4552|4555|4553|4556|4555|4550|4548|69888
1606811700000|2020-12-01 08:35:00|4554|4554|4555|4554|4560|4559|4550|4548|52910
1606812000000|2020-12-01 08:40:00|4554|4553|4553|4551|4559|4557|4548|4547|83505
1606812300000|2020-12-01 08:45:00|4554|4552|4554|4553|4560|4558|4552|4551|62538
1606812600000|2020-12-01 08:50:00|4553|4552|4550|4549|4559|4557|4550|4549|61335
1606812900000|2020-12-01 08:55:00|4551|4548|4567|4566|4568|4567|4550|4548|91948
1606813200000|2020-12-01 09:00:00|4566|4565|4567|4565|4569|4567|4561|4559|56625
1606813500000|2020-12-01 09:05:00|4566|4564|4569|4568|4572|4570|4564|4563|68795
1606813800000|2020-12-01 09:10:00|4568|4567|4568|4567|4569|4568|4564|4563|47908
1606814100000|2020-12-01 09:15:00|4567|4566|4564|4563|4574|4573|4564|4563|110510
1606814400000|2020-12-01 09:20:00|4565|4564|4564|4563|4566|4565|4556|4554|40449
1606814700000|2020-12-01 09:25:00|4565|4564|4554|4552|4565|4564|4553|4552|78953
1606815000000|2020-12-01 09:30:00|4553|4551|4554|4553|4556|4555|4550|4549|16981
1606815300000|2020-12-01 09:35:00|4553|4552|4557|4555|4557|4556|4553|4552|22012
1606815600000|2020-12-01 09:40:00|4556|4556|4557|4556|4562|4560|4553|4552|34689
1606815900000|2020-12-01 09:45:00|4556|4555|4561|4560|4562|4561|4556|4555|24682
1606816200000|2020-12-01 09:50:00|4560|4559|4559|4558|4561|4560|4554|4553|15290
1606816500000|2020-12-01 09:55:00|4558|4557|4559|4558|4560|4558|4557|4556|18498
1606816800000|2020-12-01 10:00:00|4560|4559|4558|4556|4562|4561|4558|4556|30706
1606817100000|2020-12-01 10:05:00|4557|4557|4556|4555|4558|4557|4556|4554|30518
1606817400000|2020-12-01 10:10:00|4557|4556|4552|4551|4559|4558|4551|4550|31609
1606817700000|2020-12-01 10:15:00|4551|4550|4556|4555|4559|4557|4550|4549|36481
1606818000000|2020-12-01 10:20:00|4555|4554|4557|4556|4559|4558|4554|4553|32975
1606818300000|2020-12-01 10:25:00|4556|4555|4554|4553|4557|4556|4554|4553|38199
1606818600000|2020-12-01 10:30:00|4555|4554|4554|4553|4557|4556|4553|4552|56286
1606818900000|2020-12-01 10:35:00|4555|4554|4554|4553|4556|4555|4550|4549|230564
1606819200000|2020-12-01 10:40:00|4555|4554|4556|4555|4557|4556|4554|4553|23867
1606819500000|2020-12-01 10:45:00|4557|4556|4556|4555|4557|4556|4554|4553|13576
1606819800000|2020-12-01 10:50:00|4555|4554|4555|4554|4555|4554|4554|4553|15790
1606820100000|2020-12-01 10:55:00|4554|4553|4558|4557|4558|4557|4554|4553|42961
1606820400000|2020-12-01 11:00:00|4557|4556|4562|4561|4563|4562|4555|4554|53755
1606820700000|2020-12-01 11:05:00|4561|4560|4559|4558|4563|4562|4558|4557|45090
1606821000000|2020-12-01 11:10:00|4560|4559|4557|4556|4560|4559|4557|4556|25319
1606821300000|2020-12-01 11:15:00|4558|4557|4562|4561|4563|4562|4557|4556|30049
1606821600000|2020-12-01 11:20:00|4561|4560|4558|4557|4562|4561|4556|4555|37721
1606821900000|2020-12-01 11:25:00|4559|4558|4556|4555|4560|4559|4556|4555|25203
1606822200000|2020-12-01 11:30:00|4555|4554|4555|4554|4558|4557|4553|4552|26874
1606822500000|2020-12-01 11:35:00|4556|4555|4555|4554|4557|4556|4554|4553|11063
1606822800000|2020-12-01 11:40:00|4554|4553|4555|4553|4555|4554|4554|4553|20048
1606823100000|2020-12-01 11:45:00|4556|4554|4554|4553|4557|4556|4553|4552|44671
1606823400000|2020-12-01 11:50:00|4555|4554|4554|4553|4559|4558|4552|4551|74224
1606823700000|2020-12-01 11:55:00|4555|4554|4555|4554|4557|4556|4555|4554|26863
1606824000000|2020-12-01 12:00:00|4554|4553|4558|4556|4559|4557|4554|4553|36151
1606824300000|2020-12-01 12:05:00|4557|4557|4555|4554|4558|4557|4554|4553|31867
1606824600000|2020-12-01 12:10:00|4554|4553|4555|4554|4557|4556|4554|4553|33565
1606824900000|2020-12-01 12:15:00|4554|4553|4551|4550|4556|4555|4550|4549|44524
1606825200000|2020-12-01 12:20:00|4550|4549|4553|4552|4556|4554|4549|4548|28942
1606825500000|2020-12-01 12:25:00|4552|4551|4543|4542|4554|4552|4543|4542|40091
1606825800000|2020-12-01 12:30:00|4544|4543|4547|4546|4549|4548|4541|4540|56430
1606826100000|2020-12-01 12:35:00|4548|4547|4548|4547|4551|4550|4546|4545|31009
1606826400000|2020-12-01 12:40:00|4549|4548|4544|4543|4549|4548|4541|4540|54438
1606826700000|2020-12-01 12:45:00|4545|4544|4531|4530|4545|4544|4531|4530|81309
1606827000000|2020-12-01 12:50:00|4532|4531|4531|4529|4535|4534|4530|4528|76429
1606827300000|2020-12-01 12:55:00|4530|4530|4525|4523|4531|4530|4520|4519|66525
1606827600000|2020-12-01 13:00:00|4526|4524|4527|4524|4532|4531|4525|4524|57596
1606827900000|2020-12-01 13:05:00|4526|4525|4532|4530|4533|4531|4525|4523|54682
1606828200000|2020-12-01 13:10:00|4531|4529|4532|4530|4534|4532|4529|4528|41169
1606828500000|2020-12-01 13:15:00|4533|4531|4533|4531|4535|4534|4529|4528|19023
1606828800000|2020-12-01 13:20:00|4534|4532|4535|4533|4536|4535|4532|4531|14369
1606829100000|2020-12-01 13:25:00|4536|4534|4544|4542|4544|4543|4535|4534|28179
1606829400000|2020-12-01 13:30:00|4543|4543|4543|4541|4544|4543|4540|4539|28711
1606829700000|2020-12-01 13:35:00|4542|4540|4541|4539|4545|4544|4539|4538|26006
1606830000000|2020-12-01 13:40:00|4540|4538|4542|4541|4544|4542|4539|4538|14167
1606830300000|2020-12-01 13:45:00|4541|4540|4538|4536|4542|4541|4536|4534|21056
1606830600000|2020-12-01 13:50:00|4537|4535|4530|4528|4538|4535|4529|4528|17407
1606830900000|2020-12-01 13:55:00|4529|4527|4526|4524|4530|4528|4524|4522|17771
1606831200000|2020-12-01 14:00:00|4525|4525|4528|4526|4529|4527|4524|4522|98330
1606831500000|2020-12-01 14:05:00|4527|4525|4527|4526|4528|4526|4525|4523|26980
1606831800000|2020-12-01 14:10:00|4528|4527|4526|4524|4528|4527|4524|4522|21331
1606832100000|2020-12-01 14:15:00|4525|4523|4525|4523|4526|4524|4522|4520|49492
1606832400000|2020-12-01 14:20:00|4524|4522|4525|4523|4526|4525|4523|4521|51916
1606832700000|2020-12-01 14:25:00|4526|4524|4522|4521|4527|4526|4522|4520|54692
1606833000000|2020-12-01 14:30:00|4523|4522|4534|4533|4535|4534|4522|4521|71322
1606833300000|2020-12-01 14:35:00|4535|4532|4526|4523|4539|4538|4524|4522|38054
1606833600000|2020-12-01 14:40:00|4525|4524|4529|4527|4529|4528|4524|4522|99199
1606833900000|2020-12-01 14:45:00|4528|4528|4526|4524|4530|4528|4524|4523|52279
1606834200000|2020-12-01 14:50:00|4527|4525|4531|4530|4536|4534|4527|4525|47515
1606834500000|2020-12-01 14:55:00|4532|4529|4524|4522|4533|4530|4522|4520|96718
1606834800000|2020-12-01 15:00:00|4525|4524|4522|4521|4600|4549|4522|4520|212062
1606835100000|2020-12-01 15:05:00|4523|4522|4518|4517|4525|4524|4516|4515|146758
1606835400000|2020-12-01 15:10:00|4517|4516|4511|4510|4517|4516|4505|4504|62919
1606835700000|2020-12-01 15:15:00|4510|4509|4504|4503|4511|4510|4502|4500|80231
1606836000000|2020-12-01 15:20:00|4503|4502|4506|4505|4506|4505|4497|4496|61985
1606836300000|2020-12-01 15:25:00|4505|4504|4511|4509|4511|4509|4500|4499|49010
1606836600000|2020-12-01 15:30:00|4510|4508|4505|4504|4510|4508|4505|4503|39910
1606836900000|2020-12-01 15:35:00|4504|4503|4494|4492|4507|4505|4491|4490|154277
1606837200000|2020-12-01 15:40:00|4493|4493|4497|4496|4503|4502|4493|4492|89719
1606837500000|2020-12-01 15:45:00|4496|4495|4484|4483|4498|4497|4482|4481|69271
1606837800000|2020-12-01 15:50:00|4483|4482|4484|4483|4489|4487|4483|4482|65169
1606838100000|2020-12-01 15:55:00|4483|4482|4477|4475|4486|4485|4473|4471|93819
1606838400000|2020-12-01 16:00:00|4476|4476|4466|4465|4477|4476|4466|4464|82221
1606838700000|2020-12-01 16:05:00|4467|4466|4440|4439|4467|4466|4438|4437|148188
1606839000000|2020-12-01 16:10:00|4439|4438|4441|4440|4444|4443|4433|4432|113232
1606839300000|2020-12-01 16:15:00|4442|4441|4445|4444|4447|4446|4436|4435|109723
1606839600000|2020-12-01 16:20:00|4446|4445|4436|4435|4446|4445|4435|4434|96383
1606839900000|2020-12-01 16:25:00|4435|4434|4435|4433|4437|4436|4431|4429|101241
1606896000000|2020-12-02 08:00:00|4434|4434|4475|4472|4476|4472|4432|4430|128422
1606896300000|2020-12-02 08:05:00|4476|4473|4446|4444|4482|4480|4442|4440|77709
1606896600000|2020-12-02 08:10:00|4447|4445|4443|4441|4454|4452|4438|4437|49714
1606896900000|2020-12-02 08:15:00|4442|4440|4444|4443|4446|4444|4433|4431|57448
1606897200000|2020-12-02 08:20:00|4445|4442|4442|4440|4451|4450|4441|4440|50744
1606897500000|2020-12-02 08:25:00|4441|4441|4434|4433|4444|4442|4432|4431|28811
1606897800000|2020-12-02 08:30:00|4435|4434|4424|4423|4440|4439|4423|4422|67184
1606898100000|2020-12-02 08:35:00|4425|4424|4432|4431|4433|4431|4423|4422|28955
1606898400000|2020-12-02 08:40:00|4431|4430|4430|4429|4434|4433|4429|4427|43910
1606898700000|2020-12-02 08:45:00|4431|4430|4445|4444|4446|4445|4428|4427|76209
1606899000000|2020-12-02 08:50:00|4446|4445|4453|4452|4456|4455|4446|4445|61784
1606899300000|2020-12-02 08:55:00|4454|4453|4455|4454|4457|4456|4449|4448|65419
1606899600000|2020-12-02 09:00:00|4456|4455|4462|4461|4466|4465|4456|4455|60641
1606899900000|2020-12-02 09:05:00|4463|4462|4455|4454|4467|4466|4454|4453|54009
1606900200000|2020-12-02 09:10:00|4456|4455|4452|4451|4459|4458|4452|4451|39645
1606900500000|2020-12-02 09:15:00|4453|4452|4460|4459|4461|4460|4453|4452|26967
1606900800000|2020-12-02 09:20:00|4459|4458|4458|4457|4463|4461|4454|4453|39458
1606901100000|2020-12-02 09:25:00|4459|4458|4457|4456|4459|4458|4452|4451|26925
1606901400000|2020-12-02 09:30:00|4456|4455|4445|4444|4456|4455|4443|4442|65300
1606901700000|2020-12-02 09:35:00|4446|4445|4451|4450|4451|4450|4439|4438|39973
1606902000000|2020-12-02 09:40:00|4452|4451|4453|4452|4453|4452|4450|4449|26350
1606902300000|2020-12-02 09:45:00|4454|4453|4453|4452|4457|4456|4450|4449|27832
1606902600000|2020-12-02 09:50:00|4452|4451|4454|4453|4455|4454|4450|4448|31442
1606902900000|2020-12-02 09:55:00|4453|4452|4458|4456|4458|4456|4450|4449|25457
1606903200000|2020-12-02 10:00:00|4457|4457|4451|4450|4458|4457|4451|4450|25293
1606903500000|2020-12-02 10:05:00|4450|4449|4452|4451|4456|4455|4450|4449|30089
1606903800000|2020-12-02 10:10:00|4453|4452|4452|4451|4453|4452|4447|4446|30507
1606904100000|2020-12-02 10:15:00|4453|4452|4456|4455|4461|4460|4452|4452|22339
1606904400000|2020-12-02 10:20:00|4455|4454|4457|4455|4457|4456|4452|4451|16769
1606904700000|2020-12-02 10:25:00|4456|4456|4458|4457|4462|4461|4456|4456|27260
1606905000000|2020-12-02 10:30:00|4459|4458|4454|4453|4459|4458|4452|4450|28093
1606905300000|2020-12-02 10:35:00|4455|4454|4458|4457|4459|4458|4455|4454|26067
1606905600000|2020-12-02 10:40:00|4457|4456|4454|4453|4457|4456|4451|4450|26368
1606905900000|2020-12-02 10:45:00|4455|4454|4455|4454|4455|4454|4451|4450|39977
1606906200000|2020-12-02 10:50:00|4454|4453|4455|4454|4456|4455|4451|4450|38617
1606906500000|2020-12-02 10:55:00|4456|4455|4457|4456|4459|4457|4454|4453|16889
1606906800000|2020-12-02 11:00:00|4456|4455|4456|4455|4458|4457|4452|4451|13398
1606907100000|2020-12-02 11:05:00|4455|4454|4451|4450|4455|4454|4451|4450|12386
1606907400000|2020-12-02 11:10:00|4452|4451|4451|4450|4454|4452|4450|4449|12247
1606907700000|2020-12-02 11:15:00|4450|4449|4443|4442|4450|4449|4442|4441|21279
1606908000000|2020-12-02 11:20:00|4444|4443|4445|4444|4446|4445|4442|4441|21051
1606908300000|2020-12-02 11:25:00|4444|4443|4442|4441|4446|4445|4442|4441|14865
1606908600000|2020-12-02 11:30:00|4443|4442|4441|4440|4443|4442|4441|4440|15639
1606908900000|2020-12-02 11:35:00|4442|4441|4431|4430|4444|4443|4431|4430|28393
1606909200000|2020-12-02 11:40:00|4430|4429|4425|4424|4433|4432|4425|4424|30097
1606909500000|2020-12-02 11:45:00|4426|4425|4425|4424|4431|4430|4425|4424|27989
1606909800000|2020-12-02 11:50:00|4426|4425|4426|4425|4432|4431|4426|4425|24155
1606910100000|2020-12-02 11:55:00|4425|4424|4423|4422|4427|4426|4421|4420|39271
1606910400000|2020-12-02 12:00:00|4424|4423|4426|4424|4426|4424|4421|4420|42422
1606910700000|2020-12-02 12:05:00|4425|4425|4432|4430|4432|4431|4423|4422|23833
1606911000000|2020-12-02 12:10:00|4431|4429|4426|4425|4432|4430|4423|4422|18059
1606911300000|2020-12-02 12:15:00|4425|4424|4427|4426|4434|4433|4425|4424|18925
1606911600000|2020-12-02 12:20:00|4428|4427|4421|4420|4428|4427|4421|4420|30094
1606911900000|2020-12-02 12:25:00|4422|4421|4424|4423|4425|4424|4421|4420|29599
1606912200000|2020-12-02 12:30:00|4425|4424|4433|4432|4433|4432|4424|4423|32987
1606912500000|2020-12-02 12:35:00|4432|4431|4426|4425|4433|4432|4425|4424|22990
1606912800000|2020-12-02 12:40:00|4425|4424|4421|4420|4427|4425|4420|4419|49434
1606913100000|2020-12-02 12:45:00|4422|4421|4419|4418|4422|4421|4418|4417|61828
1606913400000|2020-12-02 12:50:00|4420|4419|4412|4411|4420|4419|4410|4409|26177
1606913700000|2020-12-02 12:55:00|4411|4410|4412|4411|4414|4413|4409|4408|22181
1606914000000|2020-12-02 13:00:00|4413|4412|4415|4414|4416|4415|4408|4407|49268
1606914300000|2020-12-02 13:05:00|4416|4415|4414|4413|4417|4416|4414|4413|24701
1606914600000|2020-12-02 13:10:00|4413|4412|4418|4417|4420|4419|4412|4411|41054
1606914900000|2020-12-02 13:15:00|4419|4418|4421|4420|4423|4422|4418|4416|34263
1606915200000|2020-12-02 13:20:00|4420|4419|4422|4421|4422|4421|4418|4417|39174
1606915500000|2020-12-02 13:25:00|4421|4420|4419|4418|4422|4421|4418|4417|30357
1606915800000|2020-12-02 13:30:00|4418|4417|4426|4425|4427|4426|4418|4417|17822
1606916100000|2020-12-02 13:35:00|4425|4424|4430|4429|4430|4429|4424|4423|21211
1606916400000|2020-12-02 13:40:00|4431|4430|4422|4421|4431|4430|4422|4421|42640
1606916700000|2020-12-02 13:45:00|4423|4422|4425|4424|4428|4427|4422|4421|52199
1606917000000|2020-12-02 13:50:00|4426|4425|4429|4428|4431|4430|4425|4424|31223
1606917300000|2020-12-02 13:55:00|4428|4427|4418|4417|4428|4427|4417|4416|24568
1606917600000|2020-12-02 14:00:00|4419|4418|4412|4411|4419|4418|4410|4409|37471
1606917900000|2020-12-02 14:05:00|4413|4412|4414|4413|4415|4414|4408|4407|47906
1606918200000|2020-12-02 14:10:00|4415|4414|4409|4408|4417|4416|4408|4407|62604
1606918500000|2020-12-02 14:15:00|4408|4407|4407|4406|4410|4409|4405|4404|79412
1606918800000|2020-12-02 14:20:00|4408|4407|4406|4405|4410|4409|4405|4404|74003
1606919100000|2020-12-02 14:25:00|4407|4406|4409|4408|4414|4413|4407|4406|69390
1606919400000|2020-12-02 14:30:00|4410|4409|4423|4422|4423|4422|4410|4409|149034
1606919700000|2020-12-02 14:35:00|4424|4423|4425|4424|4430|4429|4422|4421|135453
1606920000000|2020-12-02 14:40:00|4424|4423|4417|4415|4425|4424|4415|4414|227069
1606920300000|2020-12-02 14:45:00|4416|4416|4411|4410|4419|4418|4406|4404|137031
1606920600000|2020-12-02 14:50:00|4412|4411|4421|4420|4422|4420|4412|4411|102902
1606920900000|2020-12-02 14:55:00|4420|4419|4410|4409|4421|4419|4409|4408|245274
1606921200000|2020-12-02 15:00:00|4409|4408|4400|4399|4413|4412|4400|4399|99679
1606921500000|2020-12-02 15:05:00|4399|4398|4393|4392|4405|4403|4393|4392|91389
1606921800000|2020-12-02 15:10:00|4394|4393|4386|4385|4396|4395|4385|4384|125565
1606922100000|2020-12-02 15:15:00|4387|4386|4400|4399|4403|4402|4386|4385|124231
1606922400000|2020-12-02 15:20:00|4401|4400|4392|4391|4402|4401|4391|4390|91835
1606922700000|2020-12-02 15:25:00|4393|4392|4386|4385|4394|4392|4383|4382|96887
1606923000000|2020-12-02 15:30:00|4387|4386|4386|4385|4391|4390|4384|4383|100141
1606923300000|2020-12-02 15:35:00|4387|4386|4382|4381|4387|4386|4380|4379|159015
1606923600000|2020-12-02 15:40:00|4383|4382|4380|4379|4387|4386|4380|4379|74674
1606923900000|2020-12-02 15:45:00|4381|4380|4387|4386|4388|4387|4379|4378|126924
1606924200000|2020-12-02 15:50:00|4388|4387|4386|4385|4390|4389|4385|4384|71682
1606924500000|2020-12-02 15:55:00|4387|4386|4383|4382|4388|4387|4383|4382|92137
1606924800000|2020-12-02 16:00:00|4384|4383|4380|4379|4385|4384|4379|4378|227967
1606925100000|2020-12-02 16:05:00|4379|4378|4376|4375|4381|4380|4376|4375|90098
1606925400000|2020-12-02 16:10:00|4377|4376|4376|4375|4378|4377|4374|4373|89436
1606925700000|2020-12-02 16:15:00|4375|4374|4377|4376|4378|4377|4373|4372|114261
1606926000000|2020-12-02 16:20:00|4376|4375|4378|4377|4378|4377|4374|4373|160092
1606926300000|2020-12-02 16:25:00|4379|4378|4385|4384|4386|4384|4378|4377|166281
1606982400000|2020-12-03 08:00:00|4453|4425|4396|4393|4453|4443|4396|4391|86954
1606982700000|2020-12-03 08:05:00|4397|4394|4403|4401|4414|4412|4396|4394|50961
1606983000000|2020-12-03 08:10:00|4404|4402|4411|4409|4422|4420|4403|4401|66038
1606983300000|2020-12-03 08:15:00|4410|4408|4397|4395|4412|4411|4393|4392|57747
1606983600000|2020-12-03 08:20:00|4398|4396|4393|4392|4399|4398|4388|4386|36665
1606983900000|2020-12-03 08:25:00|4392|4391|4374|4372|4392|4391|4373|4371|39064
1606984200000|2020-12-03 08:30:00|4375|4373|4380|4378|4383|4381|4374|4373|54748
1606984500000|2020-12-03 08:35:00|4381|4379|4376|4374|4381|4379|4374|4373|74274
1606984800000|2020-12-03 08:40:00|4377|4375|4380|4379|4380|4379|4374|4373|56813
1606985100000|2020-12-03 08:45:00|4381|4380|4377|4376|4383|4382|4375|4374|49936
1606985400000|2020-12-03 08:50:00|4376|4375|4368|4367|4377|4376|4368|4367|46383
1606985700000|2020-12-03 08:55:00|4369|4368|4365|4364|4369|4368|4362|4361|50261
1606986000000|2020-12-03 09:00:00|4364|4363|4367|4365|4370|4369|4363|4362|40643
1606986300000|2020-12-03 09:05:00|4368|4366|4357|4356|4370|4368|4357|4356|40393
1606986600000|2020-12-03 09:10:00|4358|4357|4351|4349|4358|4357|4350|4349|57850
1606986900000|2020-12-03 09:15:00|4350|4350|4360|4359|4361|4359|4346|4345|39024
1606987200000|2020-12-03 09:20:00|4359|4358|4356|4354|4361|4359|4355|4354|23314
1606987500000|2020-12-03 09:25:00|4357|4355|4354|4353|4358|4356|4348|4346|27924
1606987800000|2020-12-03 09:30:00|4355|4354|4351|4350|4356|4355|4347|4346|32326
1606988100000|2020-12-03 09:35:00|4352|4351|4349|4347|4355|4354|4347|4345|28653
1606988400000|2020-12-03 09:40:00|4348|4346|4345|4344|4350|4349|4339|4338|32577
1606988700000|2020-12-03 09:45:00|4346|4343|4335|4334|4346|4344|4333|4332|46112
1606989000000|2020-12-03 09:50:00|4334|4333|4342|4340|4342|4341|4334|4333|29307
1606989300000|2020-12-03 09:55:00|4341|4339|4339|4338|4343|4341|4337|4336|28892
1606989600000|2020-12-03 10:00:00|4340|4339|4337|4336|4345|4343|4337|4336|26048
1606989900000|2020-12-03 10:05:00|4338|4337|4333|4331|4339|4338|4332|4331|36215
1606990200000|2020-12-03 10:10:00|4332|4330|4330|4328|4335|4334|4329|4328|31644
1606990500000|2020-12-03 10:15:00|4331|4329|4333|4331|4336|4334|4329|4328|25481
1606990800000|2020-12-03 10:20:00|4332|4332|4340|4339|4340|4339|4330|4329|42963
1606991100000|2020-12-03 10:25:00|4339|4338|4342|4340|4345|4343|4339|4338|58384
1606991400000|2020-12-03 10:30:00|4341|4341|4339|4338|4343|4342|4338|4337|39411
1606991700000|2020-12-03 10:35:00|4340|4339|4339|4338|4341|4339|4336|4335|25775
1606992000000|2020-12-03 10:40:00|4338|4337|4340|4338|4343|4342|4338|4337|20865
1606992300000|2020-12-03 10:45:00|4339|4339|4346|4345|4346|4345|4339|4338|28623
1606992600000|2020-12-03 10:50:00|4345|4344|4349|4348|4349|4348|4343|4342|59610
1606992900000|2020-12-03 10:55:00|4350|4349|4350|4348|4352|4351|4346|4345|50816
1606993200000|2020-12-03 11:00:00|4351|4349|4347|4346|4352|4351|4346|4345|51895
1606993500000|2020-12-03 11:05:00|4348|4347|4346|4345|4351|4350|4346|4345|26674
1606993800000|2020-12-03 11:10:00|4347|4346|4348|4347|4354|4353|4346|4344|37363
1606994100000|2020-12-03 11:15:00|4347|4346|4348|4347|4351|4349|4346|4345|32107
1606994400000|2020-12-03 11:20:00|4347|4346|4354|4352|4356|4355|4346|4345|47617
1606994700000|2020-12-03 11:25:00|4353|4353|4352|4351|4356|4355|4352|4351|40415
1606995000000|2020-12-03 11:30:00|4351|4350|4347|4345|4354|4353|4346|4345|62436
1606995300000|2020-12-03 11:35:00|4348|4346|4345|4344|4351|4349|4342|4341|53770
1606995600000|2020-12-03 11:40:00|4344|4343|4337|4336|4345|4344|4336|4335|33685
1606995900000|2020-12-03 11:45:00|4338|4335|4338|4337|4341|4339|4333|4332|35123
1606996200000|2020-12-03 11:50:00|4339|4338|4332|4331|4339|4338|4332|4330|38315
1606996500000|2020-12-03 11:55:00|4333|4332|4332|4331|4335|4333|4329|4328|39666
1606996800000|2020-12-03 12:00:00|4333|4332|4338|4337|4339|4338|4332|4331|55862
1606997100000|2020-12-03 12:05:00|4337|4336|4347|4346|4348|4347|4337|4336|77426
1606997400000|2020-12-03 12:10:00|4346|4345|4350|4349|4350|4349|4344|4343|46629
1606997700000|2020-12-03 12:15:00|4349|4348|4345|4344|4353|4352|4345|4344|35220
1606998000000|2020-12-03 12:20:00|4344|4343|4345|4344|4346|4345|4342|4341|38174
1606998300000|2020-12-03 12:25:00|4344|4343|4340|4339|4345|4344|4338|4337|32700
1606998600000|2020-12-03 12:30:00|4339|4338|4343|4342|4344|4343|4338|4337|31123
1606998900000|2020-12-03 12:35:00|4342|4341|4340|4339|4342|4341|4337|4336|22865
1606999200000|2020-12-03 12:40:00|4339|4338|4340|4339|4341|4340|4337|4335|72149
1606999500000|2020-12-03 12:45:00|4341|4340|4340|4339|4342|4341|4339|4338|19800
1606999800000|2020-12-03 12:50:00|4341|4340|4339|4338|4342|4341|4338|4337|28903
1607000100000|2020-12-03 12:55:00|4340|4339|4347|4346|4347|4346|4339|4339|28927
1607000400000|2020-12-03 13:00:00|4346|4345|4344|4343|4347|4346|4343|4342|38289
1607000700000|2020-12-03 13:05:00|4345|4344|4347|4346|4349|4348|4342|4341|71095
1607001000000|2020-12-03 13:10:00|4348|4347|4359|4358|4362|4360|4347|4346|93720
1607001300000|2020-12-03 13:15:00|4360|4359|4348|4347|4362|4361|4346|4345|72163
1607001600000|2020-12-03 13:20:00|4349|4348|4337|4336|4349|4348|4336|4335|74751
1607001900000|2020-12-03 13:25:00|4336|4335|4339|4338|4340|4339|4336|4335|44586
1607002200000|2020-12-03 13:30:00|4340|4339|4337|4336|4340|4339|4335|4333|88354
1607002500000|2020-12-03 13:35:00|4338|4335|4329|4328|4338|4335|4328|4327|42554
1607002800000|2020-12-03 13:40:00|4328|4327|4330|4329|4331|4329|4324|4323|37991
1607003100000|2020-12-03 13:45:00|4329|4328|4320|4319|4329|4328|4319|4318|63580
1607003400000|2020-12-03 13:50:00|4321|4320|4315|4314|4321|4320|4313|4312|44578
1607003700000|2020-12-03 13:55:00|4316|4315|4326|4324|4326|4324|4312|4311|47381
1607004000000|2020-12-03 14:00:00|4325|4323|4329|4328|4330|4329|4322|4321|65695
1607004300000|2020-12-03 14:05:00|4328|4327|4329|4328|4330|4329|4327|4326|50510
1607004600000|2020-12-03 14:10:00|4328|4327|4330|4329|4330|4329|4325|4324|63862
1607004900000|2020-12-03 14:15:00|4329|4328|4328|4327|4330|4329|4326|4325|47572
1607005200000|2020-12-03 14:20:00|4329|4328|4323|4322|4331|4330|4320|4319|35950
1607005500000|2020-12-03 14:25:00|4324|4323|4319|4318|4326|4325|4319|4318|55685
1607005800000|2020-12-03 14:30:00|4320|4319|4332|4331|4334|4332|4316|4315|190446
1607006100000|2020-12-03 14:35:00|4331|4330|4322|4321|4335|4334|4318|4317|205121
1607006400000|2020-12-03 14:40:00|4323|4322|4329|4328|4329|4328|4319|4317|99212
1607006700000|2020-12-03 14:45:00|4330|4329|4327|4326|4332|4331|4323|4322|106878
1607007000000|2020-12-03 14:50:00|4328|4327|4328|4327|4329|4328|4321|4320|133719
1607007300000|2020-12-03 14:55:00|4327|4326|4334|4333|4336|4334|4326|4325|183816
1607007600000|2020-12-03 15:00:00|4335|4334|4325|4324|4336|4335|4324|4323|101100
1607007900000|2020-12-03 15:05:00|4324|4323|4323|4322|4326|4324|4320|4319|66069
1607008200000|2020-12-03 15:10:00|4322|4321|4315|4314|4323|4322|4314|4313|98993
1607008500000|2020-12-03 15:15:00|4316|4315|4315|4314|4322|4321|4312|4311|75814
1607008800000|2020-12-03 15:20:00|4316|4315|4309|4308|4317|4316|4309|4308|110035
1607009100000|2020-12-03 15:25:00|4308|4307|4303|4302|4311|4310|4302|4301|113011
1607009400000|2020-12-03 15:30:00|4302|4301|4294|4293|4305|4304|4294|4293|142281
1607009700000|2020-12-03 15:35:00|4295|4294|4293|4292|4300|4299|4292|4291|100509
1607010000000|2020-12-03 15:40:00|4292|4291|4290|4289|4293|4292|4286|4285|110874
1607010300000|2020-12-03 15:45:00|4291|4290|4291|4290|4292|4291|4286|4285|85739
1607010600000|2020-12-03 15:50:00|4292|4291|4296|4295|4300|4299|4287|4286|156681
1607010900000|2020-12-03 15:55:00|4295|4294|4288|4287|4297|4296|4286|4285|132912
1607011200000|2020-12-03 16:00:00|4289|4288|4288|4287|4291|4290|4283|4282|150634
1607011500000|2020-12-03 16:05:00|4287|4286|4291|4290|4293|4292|4284|4283|127212
1607011800000|2020-12-03 16:10:00|4290|4289|4293|4292|4295|4294|4288|4287|167722
1607012100000|2020-12-03 16:15:00|4292|4291|4284|4283|4292|4291|4283|4282|171053
1607012400000|2020-12-03 16:20:00|4285|4284|4282|4281|4289|4288|4280|4279|148819
1607012700000|2020-12-03 16:25:00|4281|4280|4282|4280|4284|4283|4275|4274|207615
1607068800000|2020-12-04 08:00:00|4309|4300|4339|4338|4346|4344|4302|4300|72325
1607069100000|2020-12-04 08:05:00|4340|4339|4353|4351|4360|4359|4332|4330|96786
1607069400000|2020-12-04 08:10:00|4352|4350|4365|4363|4366|4364|4345|4344|75170
1607069700000|2020-12-04 08:15:00|4364|4362|4354|4352|4364|4363|4352|4350|80775
1607070000000|2020-12-04 08:20:00|4353|4353|4352|4351|4362|4360|4351|4350|78370
1607070300000|2020-12-04 08:25:00|4353|4352|4352|4351|4357|4356|4349|4348|42983
1607070600000|2020-12-04 08:30:00|4353|4352|4337|4335|4353|4352|4336|4335|34619
1607070900000|2020-12-04 08:35:00|4336|4336|4344|4342|4344|4342|4335|4334|20911
1607071200000|2020-12-04 08:40:00|4343|4341|4338|4337|4344|4342|4337|4336|11452
1607071500000|2020-12-04 08:45:00|4339|4338|4343|4341|4343|4341|4335|4334|33345
1607071800000|2020-12-04 08:50:00|4342|4342|4336|4335|4344|4342|4335|4334|34555
1607072100000|2020-12-04 08:55:00|4337|4336|4307|4306|4339|4337|4307|4306|73138
1607072400000|2020-12-04 09:00:00|4308|4307|4314|4313|4316|4314|4301|4300|85755
1607072700000|2020-12-04 09:05:00|4315|4314|4326|4324|4326|4325|4313|4312|47099
1607073000000|2020-12-04 09:10:00|4325|4323|4319|4318|4330|4328|4316|4315|69163
1607073300000|2020-12-04 09:15:00|4320|4319|4312|4311|4320|4319|4311|4310|24096
1607073600000|2020-12-04 09:20:00|4311|4310|4302|4301|4312|4311|4301|4300|28953
1607073900000|2020-12-04 09:25:00|4303|4302|4288|4287|4306|4304|4287|4286|80501
1607074200000|2020-12-04 09:30:00|4287|4286|4288|4286|4291|4289|4284|4282|44595
1607074500000|2020-12-04 09:35:00|4287|4287|4301|4299|4301|4299|4287|4287|22202
1607074800000|2020-12-04 09:40:00|4302|4300|4294|4293|4305|4304|4291|4289|54841
1607075100000|2020-12-04 09:45:00|4295|4294|4284|4282|4297|4295|4282|4281|60695
1607075400000|2020-12-04 09:50:00|4283|4281|4288|4286|4288|4286|4281|4280|32504
1607075700000|2020-12-04 09:55:00|4287|4285|4281|4280|4287|4286|4281|4280|15540
1607076000000|2020-12-04 10:00:00|4282|4281|4281|4279|4284|4283|4278|4277|20464
1607076300000|2020-12-04 10:05:00|4282|4280|4283|4281|4283|4281|4275|4274|22791
1607076600000|2020-12-04 10:10:00|4282|4282|4288|4286|4288|4287|4282|4282|27168
1607076900000|2020-12-04 10:15:00|4287|4285|4278|4276|4288|4286|4276|4275|18951
1607077200000|2020-12-04 10:20:00|4277|4275|4273|4271|4277|4275|4267|4266|46746
1607077500000|2020-12-04 10:25:00|4272|4272|4272|4271|4274|4273|4268|4267|30566
1607077800000|2020-12-04 10:30:00|4273|4272|4283|4281|4283|4281|4272|4271|82741
1607078100000|2020-12-04 10:35:00|4284|4282|4276|4275|4286|4284|4276|4275|15773
1607078400000|2020-12-04 10:40:00|4275|4274|4275|4273|4278|4277|4274|4273|31257
1607078700000|2020-12-04 10:45:00|4274|4272|4272|4270|4278|4277|4271|4270|39041
1607079000000|2020-12-04 10:50:00|4271|4269|4279|4277|4280|4279|4270|4269|20949
1607079300000|2020-12-04 10:55:00|4278|4278|4272|4271|4280|4279|4272|4271|18082
1607079600000|2020-12-04 11:00:00|4273|4272|4258|4257|4273|4272|4257|4256|44222
1607079900000|2020-12-04 11:05:00|4259|4258|4263|4262|4264|4263|4258|4257|48994
1607080200000|2020-12-04 11:10:00|4262|4261|4260|4259|4266|4265|4259|4258|58852
1607080500000|2020-12-04 11:15:00|4259|4258|4261|4259|4263|4262|4255|4254|124569
1607080800000|2020-12-04 11:20:00|4260|4260|4263|4262|4267|4265|4258|4257|34729
1607081100000|2020-12-04 11:25:00|4262|4261|4268|4267|4268|4267|4262|4261|25043
1607081400000|2020-12-04 11:30:00|4269|4268|4280|4279|4280|4279|4269|4267|19197
1607081700000|2020-12-04 11:35:00|4281|4280|4280|4278|4283|4281|4278|4277|22340
1607082000000|2020-12-04 11:40:00|4279|4277|4276|4274|4279|4278|4270|4268|61263
1607082300000|2020-12-04 11:45:00|4275|4275|4278|4276|4279|4277|4272|4271|29789
1607082600000|2020-12-04 11:50:00|4277|4275|4282|4281|4284|4282|4274|4273|33903
1607082900000|2020-12-04 11:55:00|4283|4282|4286|4284|4291|4290|4281|4280|51390
1607083200000|2020-12-04 12:00:00|4287|4285|4290|4289|4291|4289|4281|4279|39443
1607083500000|2020-12-04 12:05:00|4289|4288|4289|4288|4290|4289|4283|4281|32998
1607083800000|2020-12-04 12:10:00|4288|4287|4285|4284|4288|4287|4281|4280|24376
1607084100000|2020-12-04 12:15:00|4284|4283|4282|4281|4284|4283|4280|4279|26179
1607084400000|2020-12-04 12:20:00|4283|4282|4291|4290|4292|4290|4279|4278|30738
1607084700000|2020-12-04 12:25:00|4292|4291|4291|4289|4295|4294|4288|4287|27334
1607085000000|2020-12-04 12:30:00|4290|4290|4281|4280|4291|4290|4281|4280|555236
1607085300000|2020-12-04 12:35:00|4282|4279|4282|4281|4284|4283|4276|4275|68931
1607085600000|2020-12-04 12:40:00|4283|4282|4282|4281|4284|4282|4280|4278|34095
1607085900000|2020-12-04 12:45:00|4283|4282|4278|4277|4283|4282|4276|4275|26756
1607086200000|2020-12-04 12:50:00|4277|4276|4273|4272|4278|4277|4272|4270|20476
1607086500000|2020-12-04 12:55:00|4272|4271|4273|4272|4273|4272|4270|4269|25501
1607086800000|2020-12-04 13:00:00|4274|4271|4265|4263|4276|4274|4264|4262|21183
1607087100000|2020-12-04 13:05:00|4264|4262|4273|4272|4274|4273|4264|4262|21206
1607087400000|2020-12-04 13:10:00|4272|4271|4270|4269|4272|4271|4269|4268|16161
1607087700000|2020-12-04 13:15:00|4269|4268|4264|4263|4269|4268|4264|4261|26747
1607088000000|2020-12-04 13:20:00|4265|4264|4263|4262|4265|4264|4262|4261|12133
1607088300000|2020-12-04 13:25:00|4262|4261|4264|4262|4264|4263|4259|4258|26721
1607088600000|2020-12-04 13:30:00|4263|4263|4265|4264|4269|4268|4259|4258|45609
1607088900000|2020-12-04 13:35:00|4266|4265|4261|4260|4266|4265|4258|4257|22487
1607089200000|2020-12-04 13:40:00|4260|4259|4267|4266|4271|4270|4259|4258|44875
1607089500000|2020-12-04 13:45:00|4266|4265|4266|4265|4272|4271|4265|4264|28762
1607089800000|2020-12-04 13:50:00|4267|4264|4269|4268|4271|4270|4265|4264|39812
1607090100000|2020-12-04 13:55:00|4268|4267|4257|4256|4268|4267|4256|4255|40310
1607090400000|2020-12-04 14:00:00|4258|4257|4265|4264|4267|4265|4257|4257|39573
1607090700000|2020-12-04 14:05:00|4266|4265|4259|4258|4266|4265|4258|4257|34930
1607091000000|2020-12-04 14:10:00|4258|4257|4262|4261|4263|4262|4257|4256|89772
1607091300000|2020-12-04 14:15:00|4263|4262|4267|4266|4272|4271|4262|4261|62194
1607091600000|2020-12-04 14:20:00|4268|4267|4271|4270|4272|4271|4266|4264|60598
1607091900000|2020-12-04 14:25:00|4270|4269|4272|4271|4273|4272|4266|4265|76878
1607092200000|2020-12-04 14:30:00|4273|4272|4271|4270|4275|4274|4267|4266|123701
1607092500000|2020-12-04 14:35:00|4270|4269|4290|4289|4291|4289|4268|4266|60806
1607092800000|2020-12-04 14:40:00|4291|4288|4288|4287|4293|4291|4285|4283|67038
1607093100000|2020-12-04 14:45:00|4287|4286|4302|4301|4302|4301|4286|4285|58851
1607093400000|2020-12-04 14:50:00|4301|4300|4306|4304|4309|4307|4299|4297|58895
1607093700000|2020-12-04 14:55:00|4305|4303|4303|4301|4308|4307|4298|4297|54943
1607094000000|2020-12-04 15:00:00|4302|4300|4304|4303|4305|4304|4300|4299|50848
1607094300000|2020-12-04 15:05:00|4303|4302|4298|4297|4307|4305|4298|4297|36011
1607094600000|2020-12-04 15:10:00|4299|4298|4294|4293|4304|4303|4294|4293|56055
1607094900000|2020-12-04 15:15:00|4293|4292|4297|4295|4297|4296|4288|4287|71093
1607095200000|2020-12-04 15:20:00|4296|4294|4297|4296|4299|4297|4293|4292|35395
1607095500000|2020-12-04 15:25:00|4298|4297|4297|4296|4299|4298|4295|4294|53902
1607095800000|2020-12-04 15:30:00|4298|4297|4321|4320|4321|4320|4298|4297|75293
1607096100000|2020-12-04 15:35:00|4320|4319|4316|4315|4321|4320|4312|4311|83959
1607096400000|2020-12-04 15:40:00|4315|4314|4319|4318|4320|4319|4313|4312|68854
1607096700000|2020-12-04 15:45:00|4318|4317|4327|4326|4327|4326|4318|4317|149267
1607097000000|2020-12-04 15:50:00|4326|4325|4322|4321|4332|4331|4322|4321|196332
1607097300000|2020-12-04 15:55:00|4323|4322|4323|4322|4327|4326|4319|4318|158833
1607097600000|2020-12-04 16:00:00|4324|4323|4321|4320|4328|4327|4320|4319|155083
1607097900000|2020-12-04 16:05:00|4322|4321|4326|4325|4326|4325|4319|4318|168655
1607098200000|2020-12-04 16:10:00|4325|4324|4327|4326|4331|4330|4325|4324|459893
1607098500000|2020-12-04 16:15:00|4328|4327|4329|4328|4330|4328|4325|4324|133680
1607098800000|2020-12-04 16:20:00|4328|4327|4333|4332|4333|4332|4324|4323|203341
1607099100000|2020-12-04 16:25:00|4332|4331|4333|4332|4340|4339|4332|4330|149518
1607328000000|2020-12-07 08:00:00|4366|4351|4365|4362|4367|4365|4347|4344|45215
1607328300000|2020-12-07 08:05:00|4364|4363|4355|4353|4367|4365|4347|4346|44980
1607328600000|2020-12-07 08:10:00|4356|4354|4344|4342|4359|4357|4342|4341|30473
1607328900000|2020-12-07 08:15:00|4343|4341|4343|4341|4343|4342|4334|4333|30154
1607329200000|2020-12-07 08:20:00|4342|4340|4347|4345|4351|4349|4340|4339|31574
1607329500000|2020-12-07 08:25:00|4346|4344|4334|4332|4346|4344|4333|4332|34565
1607329800000|2020-12-07 08:30:00|4333|4333|4365|4363|4365|4363|4333|4332|153154
1607330100000|2020-12-07 08:35:00|4364|4362|4373|4372|4376|4375|4363|4362|32351
1607330400000|2020-12-07 08:40:00|4372|4371|4368|4366|4374|4372|4365|4363|49057
1607330700000|2020-12-07 08:45:00|4367|4365|4374|4372|4374|4372|4367|4365|22987
1607331000000|2020-12-07 08:50:00|4373|4371|4373|4372|4378|4377|4372|4371|26198
1607331300000|2020-12-07 08:55:00|4374|4371|4381|4380|4381|4380|4372|4371|37898
1607331600000|2020-12-07 09:00:00|4380|4379|4386|4384|4386|4384|4378|4377|72449
1607331900000|2020-12-07 09:05:00|4385|4383|4384|4382|4390|4389|4381|4380|48215
1607332200000|2020-12-07 09:10:00|4383|4383|4372|4371|4385|4383|4372|4371|28353
1607332500000|2020-12-07 09:15:00|4371|4370|4376|4375|4376|4375|4370|4369|17588
1607332800000|2020-12-07 09:20:00|4377|4376|4379|4378|4382|4380|4377|4376|28024
1607333100000|2020-12-07 09:25:00|4380|4379|4378|4376|4380|4379|4373|4372|15508
1607333400000|2020-12-07 09:30:00|4377|4375|4370|4369|4379|4378|4370|4369|22692
1607333700000|2020-12-07 09:35:00|4371|4370|4368|4367|4371|4370|4365|4364|27400
1607334000000|2020-12-07 09:40:00|4367|4366|4366|4365|4368|4367|4365|4364|22017
1607334300000|2020-12-07 09:45:00|4367|4366|4364|4363|4368|4367|4363|4362|24933
1607334600000|2020-12-07 09:50:00|4363|4362|4362|4360|4363|4362|4358|4357|14500
1607334900000|2020-12-07 09:55:00|4361|4361|4371|4370|4373|4372|4361|4361|66852
1607335200000|2020-12-07 10:00:00|4372|4371|4371|4370|4375|4374|4370|4369|27521
1607335500000|2020-12-07 10:05:00|4370|4369|4374|4373|4374|4373|4368|4367|18413
1607335800000|2020-12-07 10:10:00|4373|4372|4375|4374|4375|4374|4372|4371|31987
1607336100000|2020-12-07 10:15:00|4374|4373|4370|4369|4374|4373|4369|4368|18606
1607336400000|2020-12-07 10:20:00|4369|4368|4369|4368|4371|4370|4366|4365|13963
1607336700000|2020-12-07 10:25:00|4368|4367|4364|4363|4370|4369|4363|4362|16352
1607337000000|2020-12-07 10:30:00|4363|4362|4355|4354|4363|4362|4355|4353|8905
1607337300000|2020-12-07 10:35:00|4354|4353|4357|4356|4359|4358|4353|4352|28687
1607337600000|2020-12-07 10:40:00|4358|4357|4360|4359|4362|4360|4358|4357|10907
1607337900000|2020-12-07 10:45:00|4359|4358|4355|4354|4359|4358|4355|4354|24704
1607338200000|2020-12-07 10:50:00|4356|4355|4353|4352|4356|4355|4352|4351|16477
1607338500000|2020-12-07 10:55:00|4354|4353|4342|4341|4354|4353|4342|4341|31550
1607338800000|2020-12-07 11:00:00|4343|4342|4352|4351|4356|4355|4343|4341|83459
1607339100000|2020-12-07 11:05:00|4351|4350|4354|4352|4354|4352|4350|4349|24800
1607339400000|2020-12-07 11:10:00|4353|4351|4354|4353|4355|4354|4348|4347|34087
1607339700000|2020-12-07 11:15:00|4355|4354|4357|4356|4361|4359|4353|4352|52902
1607340000000|2020-12-07 11:20:00|4358|4357|4356|4355|4358|4357|4355|4354|111410
1607340300000|2020-12-07 11:25:00|4357|4356|4353|4352|4357|4356|4353|4352|55549
1607340600000|2020-12-07 11:30:00|4354|4353|4351|4350|4356|4355|4351|4350|57720
1607340900000|2020-12-07 11:35:00|4352|4351|4352|4350|4354|4353|4350|4349|22680
1607341200000|2020-12-07 11:40:00|4351|4349|4352|4351|4352|4351|4350|4349|18395
1607341500000|2020-12-07 11:45:00|4351|4350|4350|4349|4352|4351|4348|4347|15580
1607341800000|2020-12-07 11:50:00|4351|4350|4354|4353|4356|4355|4350|4349|35400
1607342100000|2020-12-07 11:55:00|4353|4352|4351|4350|4354|4353|4351|4350|67637
1607342400000|2020-12-07 12:00:00|4352|4351|4348|4347|4354|4352|4347|4346|12826
1607342700000|2020-12-07 12:05:00|4347|4346|4344|4343|4348|4347|4342|4341|51962
1607343000000|2020-12-07 12:10:00|4343|4342|4337|4336|4345|4343|4337|4336|14328
1607343300000|2020-12-07 12:15:00|4336|4335|4327|4326|4336|4335|4326|4325|22935
1607343600000|2020-12-07 12:20:00|4326|4325|4327|4325|4328|4327|4323|4322|61958
1607343900000|2020-12-07 12:25:00|4326|4326|4336|4335|4336|4335|4324|4323|40156
1607344200000|2020-12-07 12:30:00|4337|4336|4341|4340|4343|4341|4334|4333|26176
1607344500000|2020-12-07 12:35:00|4342|4341|4341|4340|4342|4341|4340|4339|17698
1607344800000|2020-12-07 12:40:00|4342|4341|4343|4342|4344|4343|4339|4338|23262
1607345100000|2020-12-07 12:45:00|4344|4343|4340|4339|4345|4343|4340|4339|20589
1607345400000|2020-12-07 12:50:00|4341|4340|4344|4343|4344|4343|4339|4338|31347
1607345700000|2020-12-07 12:55:00|4343|4342|4351|4350|4353|4352|4343|4342|30518
1607346000000|2020-12-07 13:00:00|4352|4351|4345|4344|4352|4351|4344|4343|28246
1607346300000|2020-12-07 13:05:00|4344|4343|4346|4345|4346|4345|4342|4341|27523
1607346600000|2020-12-07 13:10:00|4347|4346|4347|4345|4350|4349|4346|4345|20217
1607346900000|2020-12-07 13:15:00|4348|4346|4344|4343|4348|4346|4341|4340|16769
1607347200000|2020-12-07 13:20:00|4343|4342|4337|4336|4344|4343|4337|4335|26592
1607347500000|2020-12-07 13:25:00|4336|4335|4336|4335|4339|4338|4335|4334|19963
1607347800000|2020-12-07 13:30:00|4337|4336|4333|4332|4338|4337|4330|4329|28170
1607348100000|2020-12-07 13:35:00|4334|4333|4329|4328|4334|4333|4328|4327|13749
1607348400000|2020-12-07 13:40:00|4328|4327|4331|4330|4331|4330|4325|4324|22934
1607348700000|2020-12-07 13:45:00|4330|4329|4338|4337|4338|4337|4329|4328|32345
1607349000000|2020-12-07 13:50:00|4339|4338|4335|4334|4340|4339|4335|4334|49414
1607349300000|2020-12-07 13:55:00|4336|4333|4331|4330|4336|4333|4328|4327|37959
1607349600000|2020-12-07 14:00:00|4330|4329|4330|4329|4331|4330|4328|4327|79166
1607349900000|2020-12-07 14:05:00|4329|4328|4330|4329|4331|4330|4328|4327|33931
1607350200000|2020-12-07 14:10:00|4331|4330|4330|4329|4332|4331|4329|4327|21857
1607350500000|2020-12-07 14:15:00|4331|4330|4334|4333|4338|4336|4331|4329|20728
1607350800000|2020-12-07 14:20:00|4335|4334|4333|4331|4335|4334|4331|4330|20292
1607351100000|2020-12-07 14:25:00|4332|4330|4333|4332|4335|4334|4331|4330|26541
1607351400000|2020-12-07 14:30:00|4334|4333|4335|4334|4340|4339|4331|4330|50863
1607351700000|2020-12-07 14:35:00|4334|4333|4332|4331|4334|4333|4330|4329|59485
1607352000000|2020-12-07 14:40:00|4331|4330|4313|4312|4332|4331|4311|4310|50636
1607352300000|2020-12-07 14:45:00|4312|4311|4309|4308|4316|4315|4309|4308|41520
1607352600000|2020-12-07 14:50:00|4308|4307|4323|4322|4323|4322|4308|4307|81838
1607352900000|2020-12-07 14:55:00|4324|4323|4330|4328|4330|4328|4320|4319|62851
1607353200000|2020-12-07 15:00:00|4329|4329|4329|4328|4333|4332|4328|4327|29538
1607353500000|2020-12-07 15:05:00|4328|4327|4325|4324|4330|4329|4323|4322|25999
1607353800000|2020-12-07 15:10:00|4324|4323|4325|4324|4327|4326|4322|4321|21271
1607354100000|2020-12-07 15:15:00|4324|4323|4317|4316|4325|4324|4317|4316|30677
1607354400000|2020-12-07 15:20:00|4316|4315|4318|4317|4319|4318|4315|4314|35755
1607354700000|2020-12-07 15:25:00|4317|4316|4319|4318|4321|4320|4316|4315|82887
1607355000000|2020-12-07 15:30:00|4318|4317|4321|4320|4321|4320|4317|4316|79271
1607355300000|2020-12-07 15:35:00|4320|4319|4313|4312|4321|4320|4311|4310|47231
1607355600000|2020-12-07 15:40:00|4312|4311|4307|4306|4313|4312|4306|4305|55201
1607355900000|2020-12-07 15:45:00|4308|4307|4305|4304|4308|4307|4303|4302|23615
1607356200000|2020-12-07 15:50:00|4304|4303|4304|4303|4307|4306|4303|4302|32707
1607356500000|2020-12-07 15:55:00|4303|4302|4305|4304|4307|4306|4303|4302|40011
1607356800000|2020-12-07 16:00:00|4306|4305|4311|4310|4311|4310|4305|4304|106397
1607357100000|2020-12-07 16:05:00|4310|4309|4315|4314|4317|4316|4309|4308|98007
1607357400000|2020-12-07 16:10:00|4316|4315|4322|4321|4323|4322|4315|4314|61184
1607357700000|2020-12-07 16:15:00|4321|4320|4325|4324|4325|4324|4321|4319|39229
1607358000000|2020-12-07 16:20:00|4326|4325|4332|4331|4334|4332|4325|4324|99062
1607358300000|2020-12-07 16:25:00|4333|4332|4333|4332|4335|4334|4330|4329|77162
1607414400000|2020-12-08 08:00:00|4331|4321|4323|4320|4335|4333|4317|4315|62431
1607414700000|2020-12-08 08:05:00|4324|4321|4330|4328|4334|4332|4320|4318|41465
1607415000000|2020-12-08 08:10:00|4329|4327|4333|4331|4337|4335|4320|4318|30735
1607415300000|2020-12-08 08:15:00|4334|4332|4323|4322|4335|4334|4322|4321|69125
1607415600000|2020-12-08 08:20:00|4322|4321|4312|4310|4322|4322|4311|4310|17322
1607415900000|2020-12-08 08:25:00|4313|4311|4313|4312|4315|4313|4308|4307|14885
1607416200000|2020-12-08 08:30:00|4314|4311|4325|4323|4325|4324|4313|4311|13544
1607416500000|2020-12-08 08:35:00|4324|4322|4320|4319|4325|4324|4319|4318|18484
1607416800000|2020-12-08 08:40:00|4319|4318|4318|4316|4324|4323|4317|4316|10492
1607417100000|2020-12-08 08:45:00|4317|4315|4312|4310|4318|4316|4310|4309|14534
1607417400000|2020-12-08 08:50:00|4311|4309|4311|4309|4312|4309|4308|4307|9057
1607417700000|2020-12-08 08:55:00|4310|4310|4315|4313|4315|4314|4310|4309|13415
1607418000000|2020-12-08 09:00:00|4314|4314|4309|4308|4315|4314|4309|4307|12334
1607418300000|2020-12-08 09:05:00|4308|4307|4298|4296|4309|4307|4297|4296|16175
1607418600000|2020-12-08 09:10:00|4299|4297|4293|4292|4299|4298|4293|4291|28467
1607418900000|2020-12-08 09:15:00|4294|4293|4296|4294|4297|4296|4292|4291|18844
1607419200000|2020-12-08 09:20:00|4295|4293|4286|4285|4295|4294|4284|4282|34149
1607419500000|2020-12-08 09:25:00|4287|4286|4287|4286|4290|4288|4283|4282|81488
1607419800000|2020-12-08 09:30:00|4288|4287|4286|4285|4290|4289|4284|4283|16612
1607420100000|2020-12-08 09:35:00|4285|4284|4281|4279|4286|4285|4279|4278|91683
1607420400000|2020-12-08 09:40:00|4282|4280|4286|4284|4286|4285|4281|4279|23684
1607420700000|2020-12-08 09:45:00|4285|4283|4290|4289|4290|4289|4283|4282|14015
1607421000000|2020-12-08 09:50:00|4289|4288|4292|4291|4294|4292|4289|4288|53235
1607421300000|2020-12-08 09:55:00|4293|4292|4297|4295|4297|4295|4292|4291|13206
1607421600000|2020-12-08 10:00:00|4296|4294|4292|4290|4296|4295|4290|4289|16968
1607421900000|2020-12-08 10:05:00|4291|4289|4294|4292|4295|4294|4288|4287|45684
1607422200000|2020-12-08 10:10:00|4295|4293|4289|4288|4295|4294|4288|4287|27714
1607422500000|2020-12-08 10:15:00|4288|4287|4291|4290|4292|4291|4288|4287|17144
1607422800000|2020-12-08 10:20:00|4292|4291|4286|4285|4292|4291|4284|4283|15906
1607423100000|2020-12-08 10:25:00|4285|4284|4290|4289|4290|4289|4285|4284|19679
1607423400000|2020-12-08 10:30:00|4291|4290|4294|4293|4295|4294|4291|4290|11866
1607423700000|2020-12-08 10:35:00|4295|4294|4295|4294|4295|4294|4292|4291|14188
1607424000000|2020-12-08 10:40:00|4296|4295|4295|4293|4296|4295|4294|4293|12198
1607424300000|2020-12-08 10:45:00|4294|4292|4285|4284|4294|4292|4284|4283|44389
1607424600000|2020-12-08 10:50:00|4286|4285|4290|4289|4291|4290|4285|4284|40101
1607424900000|2020-12-08 10:55:00|4291|4290|4292|4291|4295|4294|4288|4287|42068
1607425200000|2020-12-08 11:00:00|4291|4290|4295|4294|4296|4295|4290|4289|40950
1607425500000|2020-12-08 11:05:00|4296|4295|4299|4298|4301|4300|4295|4294|23302
1607425800000|2020-12-08 11:10:00|4300|4299|4303|4302|4303|4302|4300|4298|13393
1607426100000|2020-12-08 11:15:00|4304|4303|4305|4304|4306|4305|4301|4300|14651
1607426400000|2020-12-08 11:20:00|4306|4305|4308|4307|4309|4308|4306|4305|8078
1607426700000|2020-12-08 11:25:00|4309|4308|4312|4311|4312|4311|4309|4308|13145
1607427000000|2020-12-08 11:30:00|4311|4310|4319|4318|4319|4318|4311|4310|21435
1607427300000|2020-12-08 11:35:00|4320|4319|4316|4315|4321|4319|4316|4314|11946
1607427600000|2020-12-08 11:40:00|4317|4316|4316|4314|4318|4317|4315|4314|9579
1607427900000|2020-12-08 11:45:00|4315|4315|4312|4311|4319|4318|4311|4310|22393
1607428200000|2020-12-08 11:50:00|4313|4312|4314|4313|4315|4314|4311|4310|5461
1607428500000|2020-12-08 11:55:00|4313|4312|4307|4306|4313|4312|4306|4305|14261
1607428800000|2020-12-08 12:00:00|4308|4307|4309|4308|4312|4311|4306|4305|19266
1607429100000|2020-12-08 12:05:00|4308|4307|4306|4305|4311|4309|4306|4305|10543
1607429400000|2020-12-08 12:10:00|4307|4306|4306|4305|4307|4306|4304|4303|1692096
1607429700000|2020-12-08 12:15:00|4307|4306|4308|4307|4311|4310|4307|4305|15096
1607430000000|2020-12-08 12:20:00|4309|4308|4307|4306|4309|4308|4305|4304|11800
1607430300000|2020-12-08 12:25:00|4306|4305|4309|4308|4309|4308|4306|4305|17611
1607430600000|2020-12-08 12:30:00|4310|4309|4309|4308|4310|4309|4309|4308|11863
1607430900000|2020-12-08 12:35:00|4310|4309|4308|4307|4310|4309|4306|4305|29782
1607431200000|2020-12-08 12:40:00|4309|4308|4311|4310|4311|4310|4307|4306|97127
1607431500000|2020-12-08 12:45:00|4312|4311|4323|4322|4323|4322|4312|4310|24481
1607431800000|2020-12-08 12:50:00|4322|4321|4323|4322|4324|4323|4321|4320|41495
1607432100000|2020-12-08 12:55:00|4322|4321|4327|4326|4328|4327|4322|4321|16230
1607432400000|2020-12-08 13:00:00|4326|4325|4328|4327|4329|4328|4326|4324|11306
1607432700000|2020-12-08 13:05:00|4327|4326|4328|4327|4330|4329|4327|4326|12548
1607433000000|2020-12-08 13:10:00|4329|4328|4331|4330|4333|4332|4329|4328|13343
1607433300000|2020-12-08 13:15:00|4330|4329|4319|4317|4332|4330|4315|4313|80715
1607433600000|2020-12-08 13:20:00|4318|4318|4311|4310|4318|4318|4307|4306|115654
1607433900000|2020-12-08 13:25:00|4310|4309|4312|4311|4312|4311|4306|4305|59767
1607434200000|2020-12-08 13:30:00|4311|4310|4311|4310|4312|4311|4308|4307|221571
1607434500000|2020-12-08 13:35:00|4312|4311|4310|4309|4313|4312|4310|4309|116802
1607434800000|2020-12-08 13:40:00|4311|4310|4310|4309|4311|4310|4306|4305|23469
1607435100000|2020-12-08 13:45:00|4311|4310|4310|4308|4311|4310|4308|4307|17534
1607435400000|2020-12-08 13:50:00|4311|4309|4306|4305|4311|4310|4305|4303|35663
1607435700000|2020-12-08 13:55:00|4307|4306|4310|4309|4311|4310|4306|4305|27138
1607436000000|2020-12-08 14:00:00|4311|4308|4315|4314|4315|4314|4307|4306|34419
1607436300000|2020-12-08 14:05:00|4316|4315|4312|4311|4317|4316|4312|4311|38461
1607436600000|2020-12-08 14:10:00|4313|4312|4310|4309|4313|4312|4306|4305|30494
1607436900000|2020-12-08 14:15:00|4311|4310|4313|4312|4314|4313|4309|4308|62612
1607437200000|2020-12-08 14:20:00|4314|4313|4312|4311|4315|4314|4312|4311|29909
1607437500000|2020-12-08 14:25:00|4311|4310|4323|4322|4324|4323|4311|4310|45622
1607437800000|2020-12-08 14:30:00|4324|4323|4314|4313|4328|4326|4311|4310|117236
1607438100000|2020-12-08 14:35:00|4315|4314|4322|4321|4325|4324|4313|4312|63521
1607438400000|2020-12-08 14:40:00|4323|4322|4334|4333|4334|4333|4322|4322|50855
1607438700000|2020-12-08 14:45:00|4333|4332|4332|4331|4337|4336|4331|4330|54863
1607439000000|2020-12-08 14:50:00|4333|4332|4338|4337|4338|4337|4333|4332|35671
1607439300000|2020-12-08 14:55:00|4339|4338|4346|4345|4346|4345|4336|4335|59580
1607439600000|2020-12-08 15:00:00|4345|4344|4343|4342|4346|4345|4342|4341|52628
1607439900000|2020-12-08 15:05:00|4342|4341|4339|4338|4344|4343|4338|4337|66909
1607440200000|2020-12-08 15:10:00|4338|4337|4334|4333|4339|4338|4329|4328|71745
1607440500000|2020-12-08 15:15:00|4335|4334|4342|4341|4344|4343|4335|4334|77593
1607440800000|2020-12-08 15:20:00|4341|4340|4348|4347|4349|4348|4339|4338|102529
1607441100000|2020-12-08 15:25:00|4349|4348|4356|4355|4356|4355|4346|4345|89423
1607441400000|2020-12-08 15:30:00|4355|4354|4351|4350|4356|4355|4350|4349|70867
1607441700000|2020-12-08 15:35:00|4350|4349|4357|4356|4357|4356|4347|4346|93296
1607442000000|2020-12-08 15:40:00|4356|4355|4354|4353|4358|4357|4352|4350|51679
1607442300000|2020-12-08 15:45:00|4355|4354|4357|4356|4358|4357|4354|4353|100133
1607442600000|2020-12-08 15:50:00|4356|4355|4351|4349|4357|4356|4350|4349|72874
1607442900000|2020-12-08 15:55:00|4350|4350|4357|4356|4357|4356|4349|4348|91472
1607443200000|2020-12-08 16:00:00|4356|4355|4354|4353|4358|4357|4352|4351|97727
1607443500000|2020-12-08 16:05:00|4353|4352|4349|4348|4354|4353|4349|4348|59469
1607443800000|2020-12-08 16:10:00|4348|4347|4350|4349|4353|4352|4346|4345|113555
1607444100000|2020-12-08 16:15:00|4351|4350|4351|4350|4358|4357|4350|4349|152735
1607444400000|2020-12-08 16:20:00|4350|4349|4341|4340|4356|4355|4340|4339|103634
1607444700000|2020-12-08 16:25:00|4342|4341|4345|4344|4348|4347|4340|4339|97032
1607500800000|2020-12-09 08:00:00|4380|4335|4356|4353|4385|4376|4354|4335|48204
1607501100000|2020-12-09 08:05:00|4355|4354|4345|4344|4360|4358|4340|4339|42694
1607501400000|2020-12-09 08:10:00|4344|4343|4337|4335|4349|4348|4336|4335|81422
1607501700000|2020-12-09 08:15:00|4336|4334|4335|4333|4336|4335|4330|4328|37863
1607502000000|2020-12-09 08:20:00|4334|4334|4339|4337|4339|4338|4331|4330|40460
1607502300000|2020-12-09 08:25:00|4338|4336|4334|4332|4342|4340|4332|4331|53139
1607502600000|2020-12-09 08:30:00|4333|4331|4337|4335|4338|4336|4331|4329|57355
1607502900000|2020-12-09 08:35:00|4336|4334|4337|4335|4337|4336|4332|4330|20900
1607503200000|2020-12-09 08:40:00|4336|4334|4343|4342|4343|4342|4335|4334|24553
1607503500000|2020-12-09 08:45:00|4342|4341|4343|4341|4345|4344|4340|4339|31930
1607503800000|2020-12-09 08:50:00|4344|4342|4336|4335|4347|4345|4336|4334|18721
1607504100000|2020-12-09 08:55:00|4337|4336|4335|4333|4340|4337|4331|4329|27751
1607504400000|2020-12-09 09:00:00|4336|4334|4337|4336|4339|4338|4334|4333|26158
1607504700000|2020-12-09 09:05:00|4338|4335|4331|4330|4338|4337|4330|4329|17827
1607505000000|2020-12-09 09:10:00|4330|4329|4324|4323|4331|4329|4322|4321|22232
1607505300000|2020-12-09 09:15:00|4323|4322|4315|4314|4323|4322|4315|4314|20682
1607505600000|2020-12-09 09:20:00|4314|4313|4313|4312|4316|4315|4311|4310|27891
1607505900000|2020-12-09 09:25:00|4314|4313|4312|4311|4317|4316|4311|4310|21486
1607506200000|2020-12-09 09:30:00|4313|4312|4302|4300|4314|4313|4302|4300|25601
1607506500000|2020-12-09 09:35:00|4301|4301|4296|4295|4302|4301|4294|4293|27719
1607506800000|2020-12-09 09:40:00|4295|4294|4298|4296|4298|4297|4294|4293|22401
1607507100000|2020-12-09 09:45:00|4297|4297|4302|4301|4302|4301|4297|4296|20452
1607507400000|2020-12-09 09:50:00|4301|4300|4304|4303|4304|4303|4300|4299|16327
1607507700000|2020-12-09 09:55:00|4305|4304|4315|4314|4317|4316|4305|4304|23222
1607508000000|2020-12-09 10:00:00|4316|4313|4313|4312|4316|4314|4310|4309|15848
1607508300000|2020-12-09 10:05:00|4312|4311|4307|4306|4313|4312|4306|4305|19800
1607508600000|2020-12-09 10:10:00|4306|4305|4302|4301|4309|4308|4302|4301|20320
1607508900000|2020-12-09 10:15:00|4301|4300|4298|4296|4303|4302|4296|4294|80736
1607509200000|2020-12-09 10:20:00|4297|4297|4301|4300|4303|4301|4297|4296|19212
1607509500000|2020-12-09 10:25:00|4300|4299|4301|4300|4302|4301|4298|4297|15098
1607509800000|2020-12-09 10:30:00|4302|4301|4300|4299|4303|4302|4299|4298|24508
1607510100000|2020-12-09 10:35:00|4299|4298|4298|4297|4301|4300|4297|4296|20618
1607510400000|2020-12-09 10:40:00|4297|4296|4295|4294|4299|4298|4294|4293|29535
1607510700000|2020-12-09 10:45:00|4296|4295|4292|4291|4297|4296|4291|4290|37568
1607511000000|2020-12-09 10:50:00|4293|4292|4298|4297|4300|4299|4293|4292|27392
1607511300000|2020-12-09 10:55:00|4297|4296|4290|4289|4298|4297|4289|4288|32908
1607511600000|2020-12-09 11:00:00|4291|4290|4292|4291|4293|4292|4288|4287|46827
1607511900000|2020-12-09 11:05:00|4293|4292|4291|4290|4294|4293|4290|4289|25496
1607512200000|2020-12-09 11:10:00|4290|4289|4289|4288|4291|4290|4288|4286|33337
1607512500000|2020-12-09 11:15:00|4288|4287|4286|4285|4290|4289|4283|4282|34911
1607512800000|2020-12-09 11:20:00|4287|4286|4290|4289|4292|4291|4286|4285|28844
1607513100000|2020-12-09 11:25:00|4291|4290|4292|4290|4292|4291|4290|4289|32513
1607513400000|2020-12-09 11:30:00|4291|4291|4287|4286|4292|4291|4285|4284|24445
1607513700000|2020-12-09 11:35:00|4286|4285|4285|4284|4288|4287|4285|4284|20147
1607514000000|2020-12-09 11:40:00|4286|4285|4282|4281|4287|4286|4282|4281|22913
1607514300000|2020-12-09 11:45:00|4281|4280|4279|4278|4283|4281|4278|4277|27717
1607514600000|2020-12-09 11:50:00|4280|4279|4276|4275|4282|4281|4276|4275|21520
1607514900000|2020-12-09 11:55:00|4277|4276|4273|4272|4278|4277|4272|4271|18400
1607515200000|2020-12-09 12:00:00|4274|4273|4272|4271|4274|4273|4270|4269|24793
1607515500000|2020-12-09 12:05:00|4273|4272|4272|4271|4273|4272|4270|4269|20076
1607515800000|2020-12-09 12:10:00|4273|4272|4278|4277|4278|4277|4273|4272|33597
1607516100000|2020-12-09 12:15:00|4279|4278|4281|4280|4281|4280|4278|4277|58780
1607516400000|2020-12-09 12:20:00|4282|4281|4282|4281|4283|4282|4281|4280|23017
1607516700000|2020-12-09 12:25:00|4283|4282|4294|4293|4295|4294|4283|4282|33067
1607517000000|2020-12-09 12:30:00|4295|4294|4297|4295|4297|4296|4290|4289|57709
1607517300000|2020-12-09 12:35:00|4296|4296|4301|4300|4302|4301|4296|4295|39101
1607517600000|2020-12-09 12:40:00|4302|4301|4301|4300|4302|4301|4299|4297|19970
1607517900000|2020-12-09 12:45:00|4302|4301|4302|4301|4304|4303|4302|4301|15703
1607518200000|2020-12-09 12:50:00|4303|4302|4302|4301|4304|4303|4301|4300|11865
1607518500000|2020-12-09 12:55:00|4303|4302|4304|4303|4304|4303|4303|4302|11037
1607518800000|2020-12-09 13:00:00|4305|4304|4301|4300|4305|4304|4301|4300|24646
1607519100000|2020-12-09 13:05:00|4302|4301|4303|4302|4303|4302|4301|4300|16185
1607519400000|2020-12-09 13:10:00|4304|4303|4306|4305|4306|4305|4303|4303|9202
1607519700000|2020-12-09 13:15:00|4307|4306|4312|4311|4313|4312|4306|4305|42826
1607520000000|2020-12-09 13:20:00|4313|4312|4312|4311|4314|4313|4311|4310|50957
1607520300000|2020-12-09 13:25:00|4311|4310|4308|4307|4313|4312|4307|4306|45906
1607520600000|2020-12-09 13:30:00|4307|4306|4313|4312|4314|4313|4307|4306|43156
1607520900000|2020-12-09 13:35:00|4314|4313|4315|4314|4315|4314|4313|4312|30246
1607521200000|2020-12-09 13:40:00|4316|4315|4315|4314|4318|4317|4314|4312|31167
1607521500000|2020-12-09 13:45:00|4314|4313|4319|4318|4319|4318|4313|4312|32464
1607521800000|2020-12-09 13:50:00|4320|4319|4325|4324|4325|4324|4320|4319|33934
1607522100000|2020-12-09 13:55:00|4324|4323|4324|4323|4326|4325|4322|4320|20365
1607522400000|2020-12-09 14:00:00|4325|4324|4328|4327|4328|4327|4325|4323|21761
1607522700000|2020-12-09 14:05:00|4329|4328|4331|4330|4334|4333|4328|4327|22964
1607523000000|2020-12-09 14:10:00|4332|4331|4327|4325|4332|4331|4326|4325|23221
1607523300000|2020-12-09 14:15:00|4326|4326|4326|4325|4327|4326|4322|4321|18240
1607523600000|2020-12-09 14:20:00|4325|4324|4327|4326|4329|4328|4325|4324|22546
1607523900000|2020-12-09 14:25:00|4328|4327|4329|4328|4329|4328|4324|4323|57580
1607524200000|2020-12-09 14:30:00|4328|4327|4331|4329|4331|4330|4324|4322|77061
1607524500000|2020-12-09 14:35:00|4330|4330|4328|4327|4332|4331|4324|4323|64722
1607524800000|2020-12-09 14:40:00|4329|4328|4325|4323|4329|4328|4321|4320|42865
1607525100000|2020-12-09 14:45:00|4324|4324|4319|4318|4326|4325|4318|4317|61471
1607525400000|2020-12-09 14:50:00|4318|4317|4322|4320|4322|4321|4317|4316|44954
1607525700000|2020-12-09 14:55:00|4321|4319|4321|4320|4322|4321|4320|4319|34589
1607526000000|2020-12-09 15:00:00|4320|4319|4323|4322|4323|4322|4316|4315|37575
1607526300000|2020-12-09 15:05:00|4324|4323|4323|4322|4325|4324|4320|4319|50411
1607526600000|2020-12-09 15:10:00|4324|4323|4328|4327|4330|4329|4321|4320|78126
1607526900000|2020-12-09 15:15:00|4327|4326|4330|4329|4331|4330|4327|4326|43092
1607527200000|2020-12-09 15:20:00|4331|4330|4334|4333|4334|4333|4330|4329|54797
1607527500000|2020-12-09 15:25:00|4333|4332|4336|4335|4336|4335|4329|4328|49336
1607527800000|2020-12-09 15:30:00|4337|4336|4334|4333|4338|4337|4333|4332|70496
1607528100000|2020-12-09 15:35:00|4333|4332|4332|4331|4335|4334|4331|4330|26714
1607528400000|2020-12-09 15:40:00|4333|4332|4339|4338|4339|4338|4332|4331|51956
1607528700000|2020-12-09 15:45:00|4340|4339|4340|4339|4342|4341|4338|4337|43752
1607529000000|2020-12-09 15:50:00|4339|4338|4329|4328|4341|4340|4329|4327|58356
1607529300000|2020-12-09 15:55:00|4328|4327|4334|4333|4335|4334|4328|4327|56350
1607529600000|2020-12-09 16:00:00|4335|4334|4339|4338|4340|4339|4335|4334|48055
1607529900000|2020-12-09 16:05:00|4340|4339|4343|4342|4345|4344|4340|4339|53510
1607530200000|2020-12-09 16:10:00|4342|4341|4341|4340|4345|4344|4341|4340|74725
1607530500000|2020-12-09 16:15:00|4340|4339|4347|4346|4348|4347|4340|4339|118714
1607530800000|2020-12-09 16:20:00|4348|4347|4344|4343|4348|4347|4343|4342|857738
1607531100000|2020-12-09 16:25:00|4345|4344|4354|4353|4354|4353|4344|4343|127523
1607587200000|2020-12-10 08:00:00|4401|4387|4383|4381|4402|4395|4377|4376|111205
1607587500000|2020-12-10 08:05:00|4382|4382|4389|4387|4391|4390|4378|4377|173036
1607587800000|2020-12-10 08:10:00|4388|4388|4395|4394|4400|4399|4386|4384|80037
1607588100000|2020-12-10 08:15:00|4396|4395|4386|4385|4396|4395|4384|4383|69907
1607588400000|2020-12-10 08:20:00|4387|4386|4377|4376|4388|4386|4373|4372|68592
1607588700000|2020-12-10 08:25:00|4376|4375|4369|4368|4379|4378|4369|4368|45455
1607589000000|2020-12-10 08:30:00|4370|4369|4373|4372|4380|4378|4370|4369|39175
1607589300000|2020-12-10 08:35:00|4372|4371|4370|4369|4373|4372|4368|4366|39417
1607589600000|2020-12-10 08:40:00|4371|4370|4371|4370|4376|4375|4369|4368|25941
1607589900000|2020-12-10 08:45:00|4372|4371|4372|4371|4373|4372|4369|4368|14986
1607590200000|2020-12-10 08:50:00|4373|4372|4381|4380|4381|4380|4373|4371|43517
1607590500000|2020-12-10 08:55:00|4382|4381|4383|4382|4384|4383|4376|4375|48996
1607590800000|2020-12-10 09:00:00|4384|4383|4393|4392|4396|4395|4383|4382|34605
1607591100000|2020-12-10 09:05:00|4394|4393|4391|4390|4398|4397|4389|4388|31111
1607591400000|2020-12-10 09:10:00|4390|4389|4390|4389|4391|4390|4388|4387|28300
1607591700000|2020-12-10 09:15:00|4389|4388|4385|4384|4390|4389|4383|4382|26612
1607592000000|2020-12-10 09:20:00|4386|4383|4384|4383|4388|4387|4384|4383|53278
1607592300000|2020-12-10 09:25:00|4385|4384|4385|4384|4386|4385|4383|4382|36535
1607592600000|2020-12-10 09:30:00|4386|4385|4379|4378|4386|4385|4378|4377|60506
1607592900000|2020-12-10 09:35:00|4378|4377|4372|4370|4379|4378|4372|4370|22606
1607593200000|2020-12-10 09:40:00|4371|4371|4381|4379|4381|4380|4371|4370|37819
1607593500000|2020-12-10 09:45:00|4382|4380|4389|4388|4392|4391|4380|4379|27730
1607593800000|2020-12-10 09:50:00|4388|4387|4386|4385|4391|4390|4385|4384|61567
1607594100000|2020-12-10 09:55:00|4385|4384|4388|4387|4391|4390|4384|4383|35966
1607594400000|2020-12-10 10:00:00|4389|4388|4390|4388|4391|4390|4388|4387|20019
1607594700000|2020-12-10 10:05:00|4389|4387|4389|4388|4389|4388|4385|4384|36065
1607595000000|2020-12-10 10:10:00|4388|4387|4392|4391|4393|4392|4386|4385|35752
1607595300000|2020-12-10 10:15:00|4391|4390|4392|4391|4393|4392|4388|4387|25710
1607595600000|2020-12-10 10:20:00|4393|4392|4395|4394|4396|4394|4392|4391|34476
1607595900000|2020-12-10 10:25:00|4396|4395|4398|4396|4400|4399|4394|4393|35557
1607596200000|2020-12-10 10:30:00|4397|4397|4397|4396|4400|4399|4394|4393|49038
1607596500000|2020-12-10 10:35:00|4398.5|4397|4405.5|4404|4405.5|4404|4397.5|4395.5|2430
1607596800000|2020-12-10 10:40:00|4405|4403.5|4405|4403.5|4410.5|4409|4405|4403.5|1462
1607597100000|2020-12-10 10:45:00|4406.5|4405|4405|4403.5|4409.5|4408|4403|4401.5|1064
1607597400000|2020-12-10 10:50:00|4405.5|4404|4397|4395.5|4406.5|4405|4397|4395.5|569
1607597700000|2020-12-10 10:55:00|4397.5|4396|4397|4395.5|4399.5|4397|4397|4395.5|505
1607598000000|2020-12-10 11:00:00|4397|4394|4393|4392|4397|4396|4392|4391|45708
1607598300000|2020-12-10 11:05:00|4392|4391|4387|4386|4394|4393|4386|4385|96035
1607598600000|2020-12-10 11:10:00|4388|4387|4386|4385|4390|4389|4383|4382|35246
1607598900000|2020-12-10 11:15:00|4387|4386|4389|4388|4390|4389|4385|4384|22114
1607599200000|2020-12-10 11:20:00|4390|4389|4388|4387|4391|4389|4387|4386|86024
1607599500000|2020-12-10 11:25:00|4389|4388|4390|4388|4393|4392|4387|4386|49385
1607599800000|2020-12-10 11:30:00|4389|4389|4389|4387|4391|4390|4387|4386|128204
1607600100000|2020-12-10 11:35:00|4388|4388|4390|4389|4391|4390|4388|4387|72512
1607600400000|2020-12-10 11:40:00|4391|4388|4399|4398|4401|4400|4389|4388|33284
1607600700000|2020-12-10 11:45:00|4398|4397|4400|4398|4401|4400|4394|4393|20169
1607601000000|2020-12-10 11:50:00|4399|4399|4408|4406|4408|4406|4399|4398|22185
1607601300000|2020-12-10 11:55:00|4409|4407|4425|4423|4425|4423|4401|4400|45611
1607601600000|2020-12-10 12:00:00|4424|4424|4416|4415|4424|4424|4416|4415|13154
1607601900000|2020-12-10 12:05:00|4417|4416|4413|4411|4417|4416|4409|4408|19868
1607602200000|2020-12-10 12:10:00|4414|4412|4412|4411|4415|4413|4411|4410|13592
1607602500000|2020-12-10 12:15:00|4413|4412|4412|4411|4415|4414|4412|4411|22460
1607602800000|2020-12-10 12:20:00|4411|4410|4413|4412|4413|4412|4411|4410|12412
1607603100000|2020-12-10 12:25:00|4414|4413|4410|4409|4414|4413|4408|4407|20617
1607603400000|2020-12-10 12:30:00|4411|4410|4404|4403|4411|4410|4404|4402|24951
1607603700000|2020-12-10 12:35:00|4405|4404|4406|4405|4406|4405|4404|4403|11872
1607604000000|2020-12-10 12:40:00|4405|4404|4415|4413|4416|4415|4403|4402|39551
1607604300000|2020-12-10 12:45:00|4416|4414|4409|4408|4420|4418|4405|4404|36820
1607604600000|2020-12-10 12:50:00|4410|4409|4407|4406|4412|4411|4406|4405|20354
1607604900000|2020-12-10 12:55:00|4406|4405|4405|4404|4406|4405|4402|4401|20443
1607605200000|2020-12-10 13:00:00|4406|4405|4411|4410|4411|4410|4400|4399|45629
1607605500000|2020-12-10 13:05:00|4412|4411|4415|4414|4417|4416|4410|4409|20779
1607605800000|2020-12-10 13:10:00|4414|4413|4421|4419|4421|4419|4411|4410|39217
1607606100000|2020-12-10 13:15:00|4420|4420|4417|4416|4424|4423|4413|4412|67990
1607606400000|2020-12-10 13:20:00|4418|4417|4424|4422|4424|4422|4417|4416|10605
1607606700000|2020-12-10 13:25:00|4423|4423|4424|4423|4426|4425|4423|4423|13407
1607607000000|2020-12-10 13:30:00|4425|4424|4417|4416|4425|4424|4416|4415|44610
1607607300000|2020-12-10 13:35:00|4416|4415|4421|4420|4421|4420|4415|4414|16551
1607607600000|2020-12-10 13:40:00|4422|4421|4422|4421|4422|4421|4419|4418|15772
1607607900000|2020-12-10 13:45:00|4421|4420|4425|4424|4426|4424|4421|4420|12905
1607608200000|2020-12-10 13:50:00|4424|4423|4421|4420|4425|4424|4418|4417|21390
1607608500000|2020-12-10 13:55:00|4420|4419|4420|4419|4421|4420|4415|4414|38289
1607608800000|2020-12-10 14:00:00|4421|4420|4428|4427|4428|4427|4418|4417|40788
1607609100000|2020-12-10 14:05:00|4427|4426|4418|4417|4428|4427|4417|4416|29710
1607609400000|2020-12-10 14:10:00|4417|4416|4418|4417|4418|4417|4414|4413|27850
1607609700000|2020-12-10 14:15:00|4419|4418|4420|4419|4422|4421|4418|4417|33439
1607610000000|2020-12-10 14:20:00|4419|4418|4425|4424|4427|4425|4416|4415|32358
1607610300000|2020-12-10 14:25:00|4424|4423|4421|4420|4424|4423|4420|4419|38399
1607610600000|2020-12-10 14:30:00|4422|4421|4416|4415|4422|4421|4414|4413|208205
1607610900000|2020-12-10 14:35:00|4417|4414|4417|4416|4419|4418|4411|4410|115018
1607611200000|2020-12-10 14:40:00|4416|4415|4422|4421|4422|4421|4414|4413|27845
1607611500000|2020-12-10 14:45:00|4423|4422|4421|4420|4427|4426|4420|4419|49547
1607611800000|2020-12-10 14:50:00|4422|4421|4424|4423|4425|4424|4419|4418|32634
1607612100000|2020-12-10 14:55:00|4425|4424|4428|4427|4435|4434|4424|4423|70713
1607612400000|2020-12-10 15:00:00|4429|4428|4423|4422|4429|4428|4422|4421|54106
1607612700000|2020-12-10 15:05:00|4422|4421|4423|4422|4425|4424|4421|4420|54005
1607613000000|2020-12-10 15:10:00|4424|4423|4430|4429|4430|4429|4422|4421|75443
1607613300000|2020-12-10 15:15:00|4431|4430|4425|4424|4431|4430|4423|4422|53377
1607613600000|2020-12-10 15:20:00|4424|4423|4419|4418|4425|4424|4419|4418|69641
1607613900000|2020-12-10 15:25:00|4418|4417|4421|4420|4423|4422|4418|4417|63910
1607614200000|2020-12-10 15:30:00|4420|4419|4413|4412|4421|4420|4413|4412|51352
1607614500000|2020-12-10 15:35:00|4412|4411|4408|4407|4413|4412|4406|4405|63935
1607614800000|2020-12-10 15:40:00|4409|4408|4406|4405|4411|4410|4402|4401|80536
1607615100000|2020-12-10 15:45:00|4405|4404|4410|4409|4413|4412|4405|4404|78665
1607615400000|2020-12-10 15:50:00|4409|4408|4415|4414|4417|4416|4409|4408|127492
1607615700000|2020-12-10 15:55:00|4416|4415|4419|4418|4422|4421|4416|4415|80796
1607616000000|2020-12-10 16:00:00|4420|4419|4415|4414|4421|4420|4412|4411|136886
1607616300000|2020-12-10 16:05:00|4416|4415|4418|4417|4421|4420|4413|4412|141970
1607616600000|2020-12-10 16:10:00|4419|4418|4420|4419|4421|4420|4417|4416|93641
1607616900000|2020-12-10 16:15:00|4419|4418|4402|4401|4420|4419|4401|4400|88361
1607617200000|2020-12-10 16:20:00|4403|4402|4402|4401|4404|4403|4397|4396|85515
1607617500000|2020-12-10 16:25:00|4401|4400|4395|4394|4401|4400|4393|4392|88828
1607673600000|2020-12-11 08:00:00|4429|4374|4382|4380|4429|4412|4376|4374|37292
1607673900000|2020-12-11 08:05:00|4383|4381|4386|4383|4391|4389|4380|4379|51075
1607674200000|2020-12-11 08:10:00|4387|4384|4387|4385|4388|4387|4377|4376|39082
1607674500000|2020-12-11 08:15:00|4386|4384|4403|4401|4405|4403|4385|4383|58724
1607674800000|2020-12-11 08:20:00|4402|4400|4408|4406|4410|4409|4398|4396|19192
1607675100000|2020-12-11 08:25:00|4407|4405|4402|4401|4407|4405|4398|4397|18415
1607675400000|2020-12-11 08:30:00|4401|4400|4391|4390|4402|4401|4390|4388|14319
1607675700000|2020-12-11 08:35:00|4390|4389|4388|4387|4393|4392|4386|4385|30200
1607676000000|2020-12-11 08:40:00|4387|4386|4384|4382|4388|4387|4383|4382|14186
1607676300000|2020-12-11 08:45:00|4385|4383|4387|4385|4393|4391|4384|4383|38440
1607676600000|2020-12-11 08:50:00|4388|4386|4396|4394|4396|4394|4387|4386|12810
1607676900000|2020-12-11 08:55:00|4397|4395|4392|4390|4397|4396|4391|4390|14874
1607677200000|2020-12-11 09:00:00|4393|4391|4398|4396|4398|4396|4392|4391|10949
1607677500000|2020-12-11 09:05:00|4399|4397|4408|4406|4409|4407|4398|4397|14352
1607677800000|2020-12-11 09:10:00|4407|4407|4398|4396|4408|4407|4397|4396|11343
1607678100000|2020-12-11 09:15:00|4399|4397|4408|4407|4409|4407|4399|4397|18584
1607678400000|2020-12-11 09:20:00|4407|4406|4409|4407|4411|4410|4406|4405|14317
1607678700000|2020-12-11 09:25:00|4410|4408|4412|4411|4414|4412|4409|4408|18989
1607679000000|2020-12-11 09:30:00|4413|4412|4418|4416|4418|4417|4412|4411|24916
1607679300000|2020-12-11 09:35:00|4417|4415|4416|4415|4419|4418|4415|4414|24409
1607679600000|2020-12-11 09:40:00|4415|4414|4416|4415|4416|4415|4413|4412|19932
1607679900000|2020-12-11 09:45:00|4415|4414|4411|4410|4417|4415|4411|4410|15662
1607680200000|2020-12-11 09:50:00|4410|4409|4411|4410|4412|4411|4408|4407|18702
1607680500000|2020-12-11 09:55:00|4410|4409|4406|4405|4411|4410|4405|4404|20120
1607680800000|2020-12-11 10:00:00|4405|4404|4413|4412|4418|4417|4405|4404|23865
1607681100000|2020-12-11 10:05:00|4412|4411|4413|4412|4414|4413|4411|4410|8236
1607681400000|2020-12-11 10:10:00|4412|4411|4416|4415|4419|4418|4412|4411|26357
1607681700000|2020-12-11 10:15:00|4415|4414|4417|4416|4418|4417|4415|4414|13911
1607682000000|2020-12-11 10:20:00|4418|4417|4422|4421|4424|4423|4418|4417|26403
1607682300000|2020-12-11 10:25:00|4423|4422|4423|4422|4423|4422|4418|4417|26544
1607682600000|2020-12-11 10:30:00|4422|4421|4426|4425|4430|4429|4421|4420|39289
1607682900000|2020-12-11 10:35:00|4427|4426|4423|4421|4427|4426|4421|4420|13410
1607683200000|2020-12-11 10:40:00|4422|4422|4413|4412|4424|4423|4412|4411|23019
1607683500000|2020-12-11 10:45:00|4412|4411|4410|4409|4413|4412|4410|4409|13718
1607683800000|2020-12-11 10:50:00|4411|4410|4412|4410|4417|4415|4410|4408|16516
1607684100000|2020-12-11 10:55:00|4413|4411|4410|4409|4414|4413|4409|4408|10486
1607684400000|2020-12-11 11:00:00|4411|4408|4410|4409|4413|4412|4408|4407|26691
1607684700000|2020-12-11 11:05:00|4411|4410|4414|4412|4415|4413|4409|4408|26193
1607685000000|2020-12-11 11:10:00|4413|4411|4408|4407|4414|4411|4407|4406|29450
1607685300000|2020-12-11 11:15:00|4409|4408|4411|4409|4413|4412|4409|4408|1067921
1607685600000|2020-12-11 11:20:00|4410|4408|4411|4410|4411|4410|4407|4406|42219
1607685900000|2020-12-11 11:25:00|4410|4409|4407|4406|4411|4410|4404|4403|27394
1607686200000|2020-12-11 11:30:00|4408|4407|4405|4403|4410|4409|4403|4402|27531
1607686500000|2020-12-11 11:35:00|4404|4402|4401|4400|4406|4405|4401|4400|32633
1607686800000|2020-12-11 11:40:00|4400|4399|4403|4402|4405|4404|4400|4399|16403
1607687100000|2020-12-11 11:45:00|4402|4401|4404|4403|4406|4405|4402|4401|27115
1607687400000|2020-12-11 11:50:00|4403|4402|4404|4403|4405|4404|4403|4402|7491
1607687700000|2020-12-11 11:55:00|4405|4404|4412|4411|4415|4413|4404|4403|17671
1607688000000|2020-12-11 12:00:00|4411|4410|4408|4406|4411|4410|4403|4402|20772
1607688300000|2020-12-11 12:05:00|4407|4405|4407|4406|4408|4407|4405|4404|7991
1607688600000|2020-12-11 12:10:00|4408|4407|4409|4408|4412|4411|4408|4407|13692
1607688900000|2020-12-11 12:15:00|4410|4409|4412|4410|4412|4411|4409|4408|13240
1607689200000|2020-12-11 12:20:00|4411|4409|4416|4415|4417|4416|4410|4409|14193
1607689500000|2020-12-11 12:25:00|4415|4414|4418|4417|4418|4417|4414|4413|8018
1607689800000|2020-12-11 12:30:00|4419|4418|4419|4417|4420|4419|4417|4416|9640
1607690100000|2020-12-11 12:35:00|4418|4418|4417|4416|4422|4420|4416|4415|13252
1607690400000|2020-12-11 12:40:00|4418|4417|4416|4415|4420|4419|4415|4414|17491
1607690700000|2020-12-11 12:45:00|4417|4416|4420|4419|4421|4420|4416|4415|15347
1607691000000|2020-12-11 12:50:00|4421|4420|4423|4421|4424|4423|4420|4419|14325
1607691300000|2020-12-11 12:55:00|4422|4420|4424|4423|4425|4423|4421|4420|16359
1607691600000|2020-12-11 13:00:00|4425|4424|4423|4422|4428|4427|4423|4422|81214
1607691900000|2020-12-11 13:05:00|4422|4421|4431|4429|4431|4429|4421|4420|14483
1607692200000|2020-12-11 13:10:00|4432|4430|4437|4435|4437|4436|4432|4430|28194
1607692500000|2020-12-11 13:15:00|4436|4436|4435|4434|4437|4436|4433|4432|15720
1607692800000|2020-12-11 13:20:00|4434|4433|4437|4436|4437|4436|4434|4433|15225
1607693100000|2020-12-11 13:25:00|4436|4435|4436|4435|4437|4436|4434|4433|18407
1607693400000|2020-12-11 13:30:00|4437|4436|4435|4433|4438|4437|4434|4433|37849
1607693700000|2020-12-11 13:35:00|4436|4434|4430|4429|4436|4435|4430|4429|31309
1607694000000|2020-12-11 13:40:00|4429|4428|4430|4429|4431|4430|4427|4426|14869
1607694300000|2020-12-11 13:45:00|4429|4428|4425|4424|4430|4429|4424|4423|12458
1607694600000|2020-12-11 13:50:00|4426|4425|4426|4425|4426|4425|4423|4422|29209
1607694900000|2020-12-11 13:55:00|4427|4426|4423|4422|4427|4426|4422|4421|22346
1607695200000|2020-12-11 14:00:00|4424|4423|4426|4425|4428|4427|4423|4422|30106
1607695500000|2020-12-11 14:05:00|4425|4424|4426|4425|4426|4425|4425|4424|24972
1607695800000|2020-12-11 14:10:00|4425|4424|4419|4418|4426|4425|4419|4418|14477
1607696100000|2020-12-11 14:15:00|4420|4419|4422|4421|4425|4424|4419|4418|26108
1607696400000|2020-12-11 14:20:00|4421|4420|4413|4412|4422|4421|4412|4411|18176
1607696700000|2020-12-11 14:25:00|4412|4411|4411|4410|4412|4411|4409|4408|34817
1607697000000|2020-12-11 14:30:00|4410|4409|4417|4416|4419|4418|4410|4409|72010
1607697300000|2020-12-11 14:35:00|4416|4415|4417|4416|4419|4418|4414|4413|33720
1607697600000|2020-12-11 14:40:00|4416|4415|4416|4414|4417|4415|4411|4410|50279
1607697900000|2020-12-11 14:45:00|4415|4415|4417|4416|4420|4419|4415|4414|38914
1607698200000|2020-12-11 14:50:00|4418|4417|4414|4413|4418|4417|4411|4410|30384
1607698500000|2020-12-11 14:55:00|4413|4412|4420|4419|4421|4420|4413|4412|36783
1607698800000|2020-12-11 15:00:00|4421|4418|4413|4412|4421|4420|4413|4412|39293
1607699100000|2020-12-11 15:05:00|4412|4411|4412|4411|4413|4412|4410|4409|37927
1607699400000|2020-12-11 15:10:00|4411|4410|4411|4410|4413|4412|4409|4408|43628
1607699700000|2020-12-11 15:15:00|4412|4411|4411|4409|4416|4415|4409|4408|59132
1607700000000|2020-12-11 15:20:00|4410|4410|4416|4415|4416|4415|4409|4408|33113
1607700300000|2020-12-11 15:25:00|4415|4414|4410|4409|4419|4418|4410|4409|60253
1607700600000|2020-12-11 15:30:00|4411|4410|4415|4414|4416|4415|4409|4408|55110
1607700900000|2020-12-11 15:35:00|4416|4415|4418|4417|4419|4417|4414|4413|43728
1607701200000|2020-12-11 15:40:00|4417|4416|4415|4414|4418|4417|4412|4411|63181
1607701500000|2020-12-11 15:45:00|4414|4413|4417|4416|4418|4417|4413|4412|29748
1607701800000|2020-12-11 15:50:00|4418|4415|4423|4422|4423|4422|4417|4415|33331
1607702100000|2020-12-11 15:55:00|4422|4421|4426|4425|4427|4426|4422|4421|35332
1607702400000|2020-12-11 16:00:00|4427|4426|4430|4429|4431|4430|4426|4425|35003
1607702700000|2020-12-11 16:05:00|4431|4430|4428|4427|4434|4433|4425|4424|30592
1607703000000|2020-12-11 16:10:00|4427|4426|4427|4425|4429|4428|4424|4422|35904
1607703300000|2020-12-11 16:15:00|4428|4426|4429|4428|4429|4428|4426|4425|36384
1607703600000|2020-12-11 16:20:00|4430|4429|4431|4430|4433|4432|4428|4427|58815
1607703900000|2020-12-11 16:25:00|4432|4431|4426|4424|4432|4431|4425|4424|72285
1607932800000|2020-12-14 08:00:00|4411|4411|4410|4407|4416|4413|4388|4387|114903
1607933100000|2020-12-14 08:05:00|4411|4406|4396|4394|4415|4413|4392|4390|41625
1607933400000|2020-12-14 08:10:00|4397|4395|4388|4386|4399|4397|4387|4386|110073
1607933700000|2020-12-14 08:15:00|4389|4387|4392|4391|4394|4392|4387|4386|52198
1607934000000|2020-12-14 08:20:00|4393|4392|4394|4392|4396|4395|4389|4388|25363
1607934300000|2020-12-14 08:25:00|4393|4391|4392|4390|4393|4392|4384|4382|19997
1607934600000|2020-12-14 08:30:00|4393|4391|4389|4388|4393|4392|4387|4386|22419
1607934900000|2020-12-14 08:35:00|4390|4389|4391|4390|4395|4394|4389|4387|24178
1607935200000|2020-12-14 08:40:00|4390|4389|4388|4386|4392|4390|4387|4386|12633
1607935500000|2020-12-14 08:45:00|4387|4385|4383|4381|4387|4385|4380|4379|48535
1607935800000|2020-12-14 08:50:00|4382|4380|4382|4381|4383|4381|4378|4376|31201
1607936100000|2020-12-14 08:55:00|4381|4380|4386|4384|4387|4386|4381|4379|12455
1607936400000|2020-12-14 09:00:00|4385|4383|4381|4379|4386|4383|4378|4377|15278
1607936700000|2020-12-14 09:05:00|4380|4380|4381|4379|4382|4381|4379|4378|33864
1607937000000|2020-12-14 09:10:00|4380|4378|4378|4377|4380|4379|4375|4373|18647
1607937300000|2020-12-14 09:15:00|4379|4378|4379|4377|4380|4379|4374|4373|16305
1607937600000|2020-12-14 09:20:00|4378|4376|4379|4377|4380|4379|4375|4374|9087
1607937900000|2020-12-14 09:25:00|4378|4378|4382|4380|4382|4381|4378|4377|10845
1607938200000|2020-12-14 09:30:00|4381|4379|4382|4380|4382|4381|4378|4376|8157
1607938500000|2020-12-14 09:35:00|4381|4379|4385|4383|4386|4384|4381|4379|8569
1607938800000|2020-12-14 09:40:00|4384|4384|4386|4385|4386|4385|4384|4382|13015
1607939100000|2020-12-14 09:45:00|4385|4384|4386|4384|4386|4385|4385|4383|5820
1607939400000|2020-12-14 09:50:00|4385|4383|4383|4382|4386|4385|4383|4382|8553
1607939700000|2020-12-14 09:55:00|4382|4381|4380|4378|4383|4382|4378|4376|9340
1607940000000|2020-12-14 10:00:00|4379|4377|4379|4377|4379|4377|4374|4372|15030
1607940300000|2020-12-14 10:05:00|4378|4378|4379|4377|4380|4379|4375|4374|11036
1607940600000|2020-12-14 10:10:00|4378|4376|4377|4375|4378|4376|4376|4374|2289
1607940900000|2020-12-14 10:15:00|4376|4374|4377|4375|4377|4375|4373|4372|5456
1607941200000|2020-12-14 10:20:00|4376|4374|4373|4371|4376|4374|4368|4367|10003
1607941500000|2020-12-14 10:25:00|4374|4372|4375|4373|4375|4373|4372|4370|20119
1607941800000|2020-12-14 10:30:00|4374|4374|4375|4373|4380|4379|4373|4372|22701
1607942100000|2020-12-14 10:35:00|4374|4372|4375|4374|4376|4375|4373|4371|16986
1607942400000|2020-12-14 10:40:00|4374|4373|4374|4372|4376|4374|4373|4372|18588
1607942700000|2020-12-14 10:45:00|4373|4371|4374|4372|4375|4374|4372|4370|26279
1607943000000|2020-12-14 10:50:00|4373|4373|4377|4375|4377|4376|4373|4371|65316
1607943300000|2020-12-14 10:55:00|4376|4374|4374|4373|4378|4377|4374|4373|232256
1607943600000|2020-12-14 11:00:00|4375|4374|4379|4377|4380|4379|4375|4374|61106
1607943900000|2020-12-14 11:05:00|4380|4378|4379|4378|4383|4382|4378|4377|18816
1607944200000|2020-12-14 11:10:00|4378|4377|4378|4377|4383|4382|4377|4376|32471
1607944500000|2020-12-14 11:15:00|4379|4378|4377|4376|4381|4380|4375|4374|30668
1607944800000|2020-12-14 11:20:00|4376|4375|4380|4379|4381|4380|4376|4375|26364
1607945100000|2020-12-14 11:25:00|4381|4380|4384|4383|4384|4383|4379|4378|21961
1607945400000|2020-12-14 11:30:00|4385|4384|4383|4382|4385|4384|4382|4381|28271
1607945700000|2020-12-14 11:35:00|4384|4383|4388|4387|4390|4389|4383|4382|91979
1607946000000|2020-12-14 11:40:00|4387|4386|4394|4393|4394|4393|4387|4386|35405
1607946300000|2020-12-14 11:45:00|4395|4394|4391|4390|4396|4394|4389|4388|33592
1607946600000|2020-12-14 11:50:00|4390|4389|4392|4391|4393|4392|4388|4387|10434
1607946900000|2020-12-14 11:55:00|4391|4390|4396|4394|4396|4395|4390|4389|12692
1607947200000|2020-12-14 12:00:00|4395|4393|4394|4393|4395|4393|4388|4386|25804
1607947500000|2020-12-14 12:05:00|4393|4392|4397|4395|4397|4396|4391|4390|57371
1607947800000|2020-12-14 12:10:00|4396|4396|4397|4396|4400|4399|4395|4394|21819
1607948100000|2020-12-14 12:15:00|4398|4397|4397|4395|4399|4398|4392|4391|23542
1607948400000|2020-12-14 12:20:00|4396|4394|4396|4394|4397|4396|4394|4393|3083
1607948700000|2020-12-14 12:25:00|4395|4393|4393|4391|4396|4395|4392|4391|10753
1607949000000|2020-12-14 12:30:00|4392|4392|4392|4391|4393|4392|4390|4389|6823
1607949300000|2020-12-14 12:35:00|4391|4390|4392|4391|4393|4391|4389|4388|9701
1607949600000|2020-12-14 12:40:00|4393|4392|4391|4390|4395|4394|4390|4389|16591
1607949900000|2020-12-14 12:45:00|4390|4389|4393|4392|4394|4392|4390|4389|6132
1607950200000|2020-12-14 12:50:00|4392|4391|4391|4389|4393|4392|4389|4388|11348
1607950500000|2020-12-14 12:55:00|4392|4390|4394|4393|4394|4393|4391|4390|6473
1607950800000|2020-12-14 13:00:00|4395|4392|4391|4390|4395|4393|4390|4389|12758
1607951100000|2020-12-14 13:05:00|4392|4391|4391|4390|4392|4391|4389|4388|14409
1607951400000|2020-12-14 13:10:00|4390|4389|4387|4385|4391|4390|4386|4385|12592
1607951700000|2020-12-14 13:15:00|4386|4386|4380|4379|4387|4386|4380|4379|8691
1607952000000|2020-12-14 13:20:00|4381|4380|4381|4379|4381|4380|4377|4376|104079
1607952300000|2020-12-14 13:25:00|4380|4380|4375|4373|4383|4382|4374|4373|14202
1607952600000|2020-12-14 13:30:00|4374|4372|4370|4368|4375|4372|4369|4368|6819
1607952900000|2020-12-14 13:35:00|4369|4367|4373|4372|4374|4372|4368|4367|9482
1607953200000|2020-12-14 13:40:00|4374|4371|4369|4368|4374|4371|4368|4367|17360
1607953500000|2020-12-14 13:45:00|4370|4369|4368|4366|4370|4369|4366|4365|15149
1607953800000|2020-12-14 13:50:00|4367|4367|4364|4363|4369|4368|4362|4361|15082
1607954100000|2020-12-14 13:55:00|4363|4362|4363|4362|4367|4366|4363|4362|12288
1607954400000|2020-12-14 14:00:00|4364|4363|4364|4363|4365|4364|4362|4361|18750
1607954700000|2020-12-14 14:05:00|4365|4364|4368|4366|4371|4369|4365|4364|18827
1607955000000|2020-12-14 14:10:00|4369|4367|4370|4369|4371|4370|4369|4367|9814
1607955300000|2020-12-14 14:15:00|4371|4370|4373|4372|4374|4373|4370|4369|15269
1607955600000|2020-12-14 14:20:00|4374|4373|4374|4373|4378|4376|4372|4371|20670
1607955900000|2020-12-14 14:25:00|4373|4372|4375|4374|4375|4374|4368|4367|34535
1607956200000|2020-12-14 14:30:00|4376|4373|4386|4385|4386|4385|4374|4372|67964
1607956500000|2020-12-14 14:35:00|4387|4386|4391|4390|4396|4394|4387|4386|31011
1607956800000|2020-12-14 14:40:00|4392|4391|4392|4390|4394|4393|4390|4389|22527
1607957100000|2020-12-14 14:45:00|4391|4391|4385|4384|4394|4393|4385|4384|39690
1607957400000|2020-12-14 14:50:00|4386|4385|4390|4389|4390|4389|4385|4384|505449
1607957700000|2020-12-14 14:55:00|4389|4388|4391|4390|4401|4400|4389|4388|34872
1607958000000|2020-12-14 15:00:00|4390|4389|4395|4393|4398|4396|4387|4386|25452
1607958300000|2020-12-14 15:05:00|4394|4392|4394|4393|4395|4394|4390|4388|24009
1607958600000|2020-12-14 15:10:00|4395|4394|4388|4387|4395|4394|4387|4386|20719
1607958900000|2020-12-14 15:15:00|4389|4388|4389|4388|4391|4390|4385|4384|35779
1607959200000|2020-12-14 15:20:00|4388|4387|4388|4387|4391|4390|4387|4386|44407
1607959500000|2020-12-14 15:25:00|4389|4388|4388|4387|4395|4394|4386|4385|32226
1607959800000|2020-12-14 15:30:00|4387|4386|4385|4384|4392|4390|4385|4384|29702
1607960100000|2020-12-14 15:35:00|4386|4385|4392|4391|4395|4394|4386|4385|22180
1607960400000|2020-12-14 15:40:00|4391|4390|4394|4393|4397|4396|4391|4390|115457
1607960700000|2020-12-14 15:45:00|4395|4394|4398|4396|4400|4399|4395|4394|54810
1607961000000|2020-12-14 15:50:00|4397|4397|4398|4396|4402|4400|4396|4395|52654
1607961300000|2020-12-14 15:55:00|4397|4397|4394|4393|4401|4399|4394|4393|19886
1607961600000|2020-12-14 16:00:00|4393|4392|4391|4390|4393|4393|4390|4389|39437
1607961900000|2020-12-14 16:05:00|4390|4389|4385|4384|4391|4390|4385|4384|75115
1607962200000|2020-12-14 16:10:00|4386|4385|4384|4383|4387|4386|4382|4381|48041
1607962500000|2020-12-14 16:15:00|4383|4382|4385|4384|4387|4386|4383|4382|65284
1607962800000|2020-12-14 16:20:00|4386|4385|4383|4382|4387|4386|4383|4382|35325
1607963100000|2020-12-14 16:25:00|4384|4383|4373|4371|4385|4384|4373|4371|52905
1608019200000|2020-12-15 08:00:00|4375|4360|4378|4376|4386|4382|4362|4360|34126
1608019500000|2020-12-15 08:05:00|4379|4377|4382|4380|4388|4386|4375|4374|40217
1608019800000|2020-12-15 08:10:00|4381|4379|4376|4374|4387|4385|4372|4371|14552
1608020100000|2020-12-15 08:15:00|4377|4375|4376|4374|4386|4384|4374|4373|9277
1608020400000|2020-12-15 08:20:00|4377|4375|4379|4378|4386|4384|4377|4374|11209
1608020700000|2020-12-15 08:25:00|4380|4377|4392|4390|4392|4390|4378|4377|21773
1608021000000|2020-12-15 08:30:00|4393|4391|4393|4390|4393|4392|4388|4386|13821
1608021300000|2020-12-15 08:35:00|4392|4391|4389|4387|4397|4395|4389|4387|10932
1608021600000|2020-12-15 08:40:00|4390|4388|4392|4390|4397|4396|4389|4387|14062
1608021900000|2020-12-15 08:45:00|4393|4391|4399|4397|4406|4404|4393|4391|25326
1608022200000|2020-12-15 08:50:00|4398|4396|4399|4397|4399|4397|4391|4390|15581
1608022500000|2020-12-15 08:55:00|4398|4398|4394|4392|4399|4398|4393|4392|14768
1608022800000|2020-12-15 09:00:00|4393|4391|4388|4386|4394|4393|4387|4386|15991
1608023100000|2020-12-15 09:05:00|4389|4387|4395|4394|4399|4398|4388|4387|23469
1608023400000|2020-12-15 09:10:00|4394|4393|4391|4389|4395|4394|4390|4389|11005
1608023700000|2020-12-15 09:15:00|4390|4390|4392|4391|4395|4393|4390|4389|19668
1608024000000|2020-12-15 09:20:00|4391|4390|4398|4396|4400|4398|4390|4389|26408
1608024300000|2020-12-15 09:25:00|4397|4395|4400|4398|4401|4400|4396|4394|21255
1608024600000|2020-12-15 09:30:00|4401|4399|4388|4387|4402|4400|4388|4387|18877
1608024900000|2020-12-15 09:35:00|4387|4386|4377|4375|4387|4386|4377|4375|11063
1608025200000|2020-12-15 09:40:00|4376|4374|4382|4380|4384|4382|4374|4373|20033
1608025500000|2020-12-15 09:45:00|4381|4379|4384|4382|4384|4383|4379|4378|11488
1608025800000|2020-12-15 09:50:00|4383|4381|4380|4378|4383|4382|4377|4376|14938
1608026100000|2020-12-15 09:55:00|4379|4377|4380|4378|4382|4381|4377|4376|20768
1608026400000|2020-12-15 10:00:00|4379|4377|4382|4381|4382|4381|4375|4374|13347
1608026700000|2020-12-15 10:05:00|4383|4382|4383|4382|4386|4384|4383|4381|10277
1608027000000|2020-12-15 10:10:00|4382|4381|4385|4383|4387|4386|4381|4380|11639
1608027300000|2020-12-15 10:15:00|4384|4382|4383|4382|4386|4384|4382|4381|11149
1608027600000|2020-12-15 10:20:00|4382|4381|4381|4379|4382|4381|4379|4378|12619
1608027900000|2020-12-15 10:25:00|4380|4380|4371|4369|4385|4383|4371|4369|27043
1608028200000|2020-12-15 10:30:00|4372|4370|4373|4371|4375|4374|4372|4370|10241
1608028500000|2020-12-15 10:35:00|4372|4370|4378|4376|4379|4377|4371|4370|22213
1608028800000|2020-12-15 10:40:00|4377|4375|4371|4370|4378|4375|4371|4370|11580
1608029100000|2020-12-15 10:45:00|4372|4369|4373|4371|4378|4376|4370|4369|18179
1608029400000|2020-12-15 10:50:00|4374|4372|4376|4374|4376|4375|4373|4372|10547
1608029700000|2020-12-15 10:55:00|4375|4373|4374|4372|4376|4374|4372|4371|12979
1608030000000|2020-12-15 11:00:00|4373|4371|4375|4373|4378|4376|4372|4371|10109
1608030300000|2020-12-15 11:05:00|4374|4374|4373|4371|4379|4377|4372|4371|12250
1608030600000|2020-12-15 11:10:00|4374|4372|4375|4373|4375|4374|4371|4370|8690
1608030900000|2020-12-15 11:15:00|4374|4374|4371|4369|4376|4374|4370|4369|13502
1608031200000|2020-12-15 11:20:00|4370|4368|4369|4367|4373|4371|4368|4367|18389
1608031500000|2020-12-15 11:25:00|4368|4366|4368|4366|4369|4367|4365|4364|24179
1608031800000|2020-12-15 11:30:00|4369|4367|4365|4364|4369|4368|4361|4360|33440
1608032100000|2020-12-15 11:35:00|4364|4363|4356|4355|4364|4363|4356|4355|15760
1608032400000|2020-12-15 11:40:00|4355|4354|4360|4358|4360|4358|4355|4354|9420
1608032700000|2020-12-15 11:45:00|4361|4359|4360|4358|4361|4360|4357|4355|12957
1608033000000|2020-12-15 11:50:00|4359|4357|4353|4352|4359|4357|4351|4350|15080
1608033300000|2020-12-15 11:55:00|4354|4353|4354|4353|4355|4354|4353|4352|14180
1608033600000|2020-12-15 12:00:00|4355|4354|4355|4353|4356|4355|4351|4350|10613
1608033900000|2020-12-15 12:05:00|4354|4352|4358|4356|4358|4357|4353|4352|10648
1608034200000|2020-12-15 12:10:00|4359|4357|4357|4356|4359|4358|4354|4353|14431
1608034500000|2020-12-15 12:15:00|4358|4357|4363|4361|4363|4362|4356|4355|24485
1608034800000|2020-12-15 12:20:00|4362|4360|4357|4355|4362|4361|4356|4355|11975
1608035100000|2020-12-15 12:25:00|4356|4354|4351|4349|4357|4354|4350|4348|11175
1608035400000|2020-12-15 12:30:00|4352|4350|4349|4348|4353|4352|4348|4347|24203
1608035700000|2020-12-15 12:35:00|4348|4347|4348|4346|4350|4349|4347|4346|13725
1608036000000|2020-12-15 12:40:00|4347|4347|4346|4345|4349|4348|4346|4345|16414
1608036300000|2020-12-15 12:45:00|4345|4344|4341|4339|4350|4348|4341|4339|20548
1608036600000|2020-12-15 12:50:00|4340|4338|4341|4339|4341|4339|4336|4335|9567
1608036900000|2020-12-15 12:55:00|4340|4340|4342|4341|4344|4342|4339|4337|15926
1608037200000|2020-12-15 13:00:00|4341|4340|4346|4344|4347|4345|4340|4339|43433
1608037500000|2020-12-15 13:05:00|4345|4345|4349|4347|4349|4348|4345|4344|49726
1608037800000|2020-12-15 13:10:00|4348|4348|4348|4346|4351|4350|4347|4346|14635
1608038100000|2020-12-15 13:15:00|4347|4345|4341|4339|4348|4346|4340|4339|9878
1608038400000|2020-12-15 13:20:00|4340|4338|4347|4346|4348|4346|4339|4338|15883
1608038700000|2020-12-15 13:25:00|4348|4347|4351|4349|4351|4350|4345|4344|28293
1608039000000|2020-12-15 13:30:00|4350|4348|4349|4347|4350|4349|4347|4346|13710
1608039300000|2020-12-15 13:35:00|4348|4346|4351|4349|4351|4350|4347|4346|25417
1608039600000|2020-12-15 13:40:00|4350|4350|4348|4346|4351|4350|4346|4345|25279
1608039900000|2020-12-15 13:45:00|4347|4345|4351|4349|4351|4350|4346|4344|31443
1608040200000|2020-12-15 13:50:00|4350|4348|4348|4347|4350|4348|4344|4343|37206
1608040500000|2020-12-15 13:55:00|4349|4348|4349|4348|4351|4350|4348|4347|40610
1608040800000|2020-12-15 14:00:00|4350|4347|4349|4348|4351|4350|4348|4347|40700
1608041100000|2020-12-15 14:05:00|4348|4347|4354|4353|4357|4356|4348|4347|114907
1608041400000|2020-12-15 14:10:00|4355|4352|4357|4356|4358|4356|4351|4350|29015
1608041700000|2020-12-15 14:15:00|4358|4357|4360|4358|4361|4360|4358|4357|12432
1608042000000|2020-12-15 14:20:00|4359|4359|4357|4356|4361|4360|4356|4355|19905
1608042300000|2020-12-15 14:25:00|4358|4355|4356|4355|4358|4356|4354|4353|17326
1608042600000|2020-12-15 14:30:00|4355|4354|4340|4339|4356|4355|4339|4338|52988
1608042900000|2020-12-15 14:35:00|4339|4338|4350|4349|4351|4349|4339|4337|72648
1608043200000|2020-12-15 14:40:00|4349|4348|4345|4344|4349|4348|4339|4338|27966
1608043500000|2020-12-15 14:45:00|4344|4343|4352|4351|4354|4352|4344|4343|36161
1608043800000|2020-12-15 14:50:00|4351|4350|4347|4346|4354|4352|4347|4345|32830
1608044100000|2020-12-15 14:55:00|4346|4345|4350|4349|4350|4349|4341|4340|54894
1608044400000|2020-12-15 15:00:00|4351|4350|4349|4348|4354|4352|4347|4345|62582
1608044700000|2020-12-15 15:05:00|4348|4347|4352|4351|4355|4354|4346|4345|43814
1608045000000|2020-12-15 15:10:00|4353|4352|4350|4349|4355|4354|4349|4348|55309
1608045300000|2020-12-15 15:15:00|4351|4350|4346|4345|4354|4353|4346|4345|31851
1608045600000|2020-12-15 15:20:00|4347|4346|4350|4348|4351|4350|4345|4344|95731
1608045900000|2020-12-15 15:25:00|4349|4347|4346|4344|4349|4347|4343|4342|29243
1608046200000|2020-12-15 15:30:00|4345|4345|4349|4347|4349|4348|4345|4344|28946
1608046500000|2020-12-15 15:35:00|4348|4348|4347|4346|4350|4349|4345|4344|32349
1608046800000|2020-12-15 15:40:00|4348|4347|4345|4344|4349|4348|4344|4343|33810
1608047100000|2020-12-15 15:45:00|4346|4345|4335|4334|4346|4345|4334|4333|24299
1608047400000|2020-12-15 15:50:00|4334|4333|4333|4332|4336|4334|4332|4331|30987
1608047700000|2020-12-15 15:55:00|4332|4331|4335|4334|4338|4336|4332|4331|31566
1608048000000|2020-12-15 16:00:00|4336|4335|4337|4335|4339|4338|4334|4333|41391
1608048300000|2020-12-15 16:05:00|4336|4336|4321|4319|4337|4336|4316|4315|86449
1608048600000|2020-12-15 16:10:00|4320|4318|4319|4318|4324|4323|4313|4312|66470
1608048900000|2020-12-15 16:15:00|4320|4319|4311|4310|4321|4320|4310|4309|66621
1608049200000|2020-12-15 16:20:00|4310|4309|4312|4311|4317|4316|4308|4307|229762
1608049500000|2020-12-15 16:25:00|4311|4310|4317|4315|4319|4317|4307|4305|122733
1608105600000|2020-12-16 08:00:00|4316|4306|4311|4309|4318|4316|4306|4305|48881
1608105900000|2020-12-16 08:05:00|4312|4310|4320|4318|4331|4329|4311|4309|39856
1608106200000|2020-12-16 08:10:00|4319|4319|4314|4312|4326|4325|4313|4312|27543
1608106500000|2020-12-16 08:15:00|4315|4313|4316|4314|4321|4319|4309|4307|53370
1608106800000|2020-12-16 08:20:00|4315|4313|4315|4313|4320|4318|4311|4310|55541
1608107100000|2020-12-16 08:25:00|4314|4312|4308|4307|4314|4312|4307|4306|18337
1608107400000|2020-12-16 08:30:00|4309|4308|4317|4315|4318|4316|4307|4306|57169
1608107700000|2020-12-16 08:35:00|4318|4316|4318|4316|4319|4317|4314|4313|34882
1608108000000|2020-12-16 08:40:00|4319|4317|4315|4313|4322|4321|4313|4312|29808
1608108300000|2020-12-16 08:45:00|4314|4314|4330|4328|4330|4328|4314|4313|24431
1608108600000|2020-12-16 08:50:00|4331|4329|4338|4336|4340|4338|4330|4329|67569
1608108900000|2020-12-16 08:55:00|4337|4337|4337|4336|4338|4337|4336|4335|49165
1608109200000|2020-12-16 09:00:00|4336|4335|4324|4323|4338|4337|4321|4320|76903
1608109500000|2020-12-16 09:05:00|4325|4324|4328|4327|4334|4333|4325|4324|17983
1608109800000|2020-12-16 09:10:00|4329|4328|4327|4326|4333|4332|4323|4322|21594
1608110100000|2020-12-16 09:15:00|4326|4325|4327|4326|4331|4330|4324|4323|20342
1608110400000|2020-12-16 09:20:00|4328|4327|4325|4323|4334|4332|4325|4323|15598
1608110700000|2020-12-16 09:25:00|4324|4324|4321|4320|4326|4325|4320|4319|18517
1608111000000|2020-12-16 09:30:00|4320|4319|4314|4313|4321|4320|4314|4313|11451
1608111300000|2020-12-16 09:35:00|4313|4312|4315|4314|4318|4317|4313|4312|19531
1608111600000|2020-12-16 09:40:00|4316|4315|4314|4312|4317|4315|4311|4310|16211
1608111900000|2020-12-16 09:45:00|4313|4313|4313|4311|4315|4313|4312|4311|5359
1608112200000|2020-12-16 09:50:00|4312|4310|4307|4305|4312|4310|4305|4304|29195
1608112500000|2020-12-16 09:55:00|4306|4306|4305|4304|4306|4306|4302|4301|36353
1608112800000|2020-12-16 10:00:00|4304|4303|4301|4300|4304|4303|4301|4300|24386
1608113100000|2020-12-16 10:05:00|4302|4301|4295|4294|4302|4301|4292|4291|31496
1608113400000|2020-12-16 10:10:00|4296|4295|4295|4293|4297|4296|4292|4290|13659
1608113700000|2020-12-16 10:15:00|4294|4292|4295|4294|4296|4294|4291|4290|36064
1608114000000|2020-12-16 10:20:00|4294|4293|4291|4290|4298|4297|4291|4290|30772
1608114300000|2020-12-16 10:25:00|4290|4289|4300|4298|4300|4298|4290|4289|16213
1608114600000|2020-12-16 10:30:00|4299|4299|4295|4294|4301|4300|4295|4294|25249
1608114900000|2020-12-16 10:35:00|4294|4293|4294|4293|4295|4294|4293|4292|10332
1608115200000|2020-12-16 10:40:00|4295|4294|4303|4301|4303|4302|4294|4293|34545
1608115500000|2020-12-16 10:45:00|4302|4300|4306|4305|4306|4305|4298|4297|11725
1608115800000|2020-12-16 10:50:00|4307|4306|4305|4303|4308|4307|4304|4303|13191
1608116100000|2020-12-16 10:55:00|4304|4302|4313|4311|4313|4311|4302|4301|12045
1608116400000|2020-12-16 11:00:00|4312|4312|4309|4307|4314|4313|4307|4306|40448
1608116700000|2020-12-16 11:05:00|4310|4308|4312|4311|4315|4314|4309|4308|20223
1608117000000|2020-12-16 11:10:00|4311|4310|4315|4313|4315|4313|4309|4308|29586
1608117300000|2020-12-16 11:15:00|4316|4314|4318|4317|4318|4317|4314|4313|16453
1608117600000|2020-12-16 11:20:00|4317|4316|4310|4309|4317|4316|4309|4308|98860
1608117900000|2020-12-16 11:25:00|4311|4310|4305|4304|4312|4311|4305|4304|11456
1608118200000|2020-12-16 11:30:00|4304|4303|4303|4301|4307|4306|4301|4300|27522
1608118500000|2020-12-16 11:35:00|4302|4302|4303|4302|4306|4305|4302|4302|8078
1608118800000|2020-12-16 11:40:00|4304|4303|4299|4297|4304|4303|4295|4294|48880
1608119100000|2020-12-16 11:45:00|4300|4298|4304|4302|4304|4303|4299|4298|9614
1608119400000|2020-12-16 11:50:00|4303|4301|4306|4305|4308|4307|4301|4300|17551
1608119700000|2020-12-16 11:55:00|4307|4304|4309|4308|4310|4308|4303|4302|20621
1608120000000|2020-12-16 12:00:00|4308|4307|4305|4304|4308|4307|4301|4300|13964
1608120300000|2020-12-16 12:05:00|4306|4303|4309|4308|4309|4308|4303|4302|9617
1608120600000|2020-12-16 12:10:00|4310|4309|4315|4314|4316|4315|4309|4308|11519
1608120900000|2020-12-16 12:15:00|4316|4313|4316|4315|4319|4318|4314|4313|20814
1608121200000|2020-12-16 12:20:00|4315|4314|4315|4313|4315|4314|4312|4311|15329
1608121500000|2020-12-16 12:25:00|4314|4312|4314|4313|4316|4315|4311|4310|18770
1608121800000|2020-12-16 12:30:00|4313|4312|4319|4318|4319|4318|4311|4310|29721
1608122100000|2020-12-16 12:35:00|4320|4319|4319|4318|4323|4322|4318|4317|29997
1608122400000|2020-12-16 12:40:00|4318|4317|4322|4321|4322|4321|4317|4316|13199
1608122700000|2020-12-16 12:45:00|4321|4320|4320|4319|4322|4321|4318|4317|21866
1608123000000|2020-12-16 12:50:00|4319|4318|4320|4319|4322|4321|4318|4317|8387
1608123300000|2020-12-16 12:55:00|4319|4318|4310|4309|4320|4319|4310|4309|25443
1608123600000|2020-12-16 13:00:00|4311|4310|4310|4309|4311|4310|4308|4307|118615
1608123900000|2020-12-16 13:05:00|4311|4310|4310|4309|4312|4311|4307|4306|22488
1608124200000|2020-12-16 13:10:00|4311|4310|4307|4306|4311|4310|4306|4305|19965
1608124500000|2020-12-16 13:15:00|4308|4307|4307|4306|4308|4307|4304|4303|80226
1608124800000|2020-12-16 13:20:00|4308|4307|4315|4314|4316|4315|4307|4306|109061
1608125100000|2020-12-16 13:25:00|4314|4313|4314|4313|4316|4315|4313|4312|61456
1608125400000|2020-12-16 13:30:00|4313|4312|4316|4315|4318|4317|4311|4310|25091
1608125700000|2020-12-16 13:35:00|4315|4314|4319|4318|4321|4320|4314|4312|18207
1608126000000|2020-12-16 13:40:00|4320|4319|4321|4319|4321|4320|4316|4315|20459
1608126300000|2020-12-16 13:45:00|4320|4320|4321|4320|4322|4321|4319|4318|10862
1608126600000|2020-12-16 13:50:00|4322|4321|4324|4323|4324|4323|4320|4319|20621
1608126900000|2020-12-16 13:55:00|4325|4324|4320|4319|4325|4324|4320|4319|204302
1608127200000|2020-12-16 14:00:00|4321|4320|4324|4323|4324|4323|4320|4319|18901
1608127500000|2020-12-16 14:05:00|4325|4324|4322|4321|4329|4328|4321|4320|30889
1608127800000|2020-12-16 14:10:00|4323|4322|4325|4323|4325|4324|4321|4320|11075
1608128100000|2020-12-16 14:15:00|4324|4324|4326|4324|4329|4328|4324|4323|18582
1608128400000|2020-12-16 14:20:00|4325|4323|4317|4316|4326|4324|4317|4316|27412
1608128700000|2020-12-16 14:25:00|4316|4315|4320|4318|4321|4320|4315|4314|35103
1608129000000|2020-12-16 14:30:00|4319|4319|4330|4329|4335|4333|4318|4316|170761
1608129300000|2020-12-16 14:35:00|4331|4330|4330|4329|4336|4335|4328|4327|65499
1608129600000|2020-12-16 14:40:00|4329|4328|4332|4331|4333|4332|4328|4327|46656
1608129900000|2020-12-16 14:45:00|4331|4330|4338|4337|4342|4341|4331|4330|88687
1608130200000|2020-12-16 14:50:00|4339|4338|4336|4335|4339|4338|4330|4329|56221
1608130500000|2020-12-16 14:55:00|4337|4334|4347|4346|4347|4346|4335|4334|84864
1608130800000|2020-12-16 15:00:00|4346|4345|4350|4349|4353|4352|4339|4337|80663
1608131100000|2020-12-16 15:05:00|4351|4348|4358|4357|4359|4358|4347|4346|83515
1608131400000|2020-12-16 15:10:00|4357|4356|4353|4351|4361|4359|4352|4351|37810
1608131700000|2020-12-16 15:15:00|4352|4352|4369|4368|4369|4368|4352|4352|72785
1608132000000|2020-12-16 15:20:00|4368|4367|4366|4365|4371|4370|4362|4361|56605
1608132300000|2020-12-16 15:25:00|4367|4366|4372|4371|4373|4372|4365|4364|31897
1608132600000|2020-12-16 15:30:00|4371|4370|4369|4367|4371|4370|4366|4364|48268
1608132900000|2020-12-16 15:35:00|4368|4368|4374|4373|4374|4373|4365|4364|36188
1608133200000|2020-12-16 15:40:00|4375|4374|4371|4370|4375|4374|4369|4367|38619
1608133500000|2020-12-16 15:45:00|4372|4371|4377|4375|4377|4376|4371|4370|50221
1608133800000|2020-12-16 15:50:00|4376|4376|4373|4372|4378|4377|4371|4369|45327
1608134100000|2020-12-16 15:55:00|4374|4373|4373|4372|4378|4377|4372|4371|62390
1608134400000|2020-12-16 16:00:00|4374|4373|4379|4378|4381|4380|4374|4372|76173
1608134700000|2020-12-16 16:05:00|4380|4379|4382|4381|4384|4383|4378|4377|58066
1608135000000|2020-12-16 16:10:00|4381|4380|4375|4374|4382|4381|4372|4371|68823
1608135300000|2020-12-16 16:15:00|4376|4375|4372|4371|4376|4375|4371|4370|60733
1608135600000|2020-12-16 16:20:00|4373|4372|4378|4377|4379|4378|4372|4371|99257
1608135900000|2020-12-16 16:25:00|4377|4376|4377|4375|4378|4377|4370|4369|170887
1608192000000|2020-12-17 08:00:00|4406|4398|4394|4392|4410|4406|4382|4381|59758
1608192300000|2020-12-17 08:05:00|4395|4393|4374|4371|4399|4396|4374|4370|21067
1608192600000|2020-12-17 08:10:00|4373|4372|4366|4364|4382|4380|4365|4363|41184
1608192900000|2020-12-17 08:15:00|4365|4365|4354|4352|4366|4365|4353|4351|21825
1608193200000|2020-12-17 08:20:00|4355|4353|4355|4352|4360|4357|4351|4349|18110
1608193500000|2020-12-17 08:25:00|4354|4353|4354|4352|4359|4357|4348|4347|25880
1608193800000|2020-12-17 08:30:00|4355|4353|4352|4350|4356|4354|4349|4348|8876
1608194100000|2020-12-17 08:35:00|4351|4349|4351|4350|4355|4354|4350|4348|16074
1608194400000|2020-12-17 08:40:00|4352|4351|4347|4346|4354|4352|4347|4345|12890
1608194700000|2020-12-17 08:45:00|4348|4345|4342|4340|4348|4346|4342|4340|3913
1608195000000|2020-12-17 08:50:00|4341|4341|4338|4337|4347|4345|4338|4337|9330
1608195300000|2020-12-17 08:55:00|4339|4338|4337|4335|4340|4338|4336|4334|9942
1608195600000|2020-12-17 09:00:00|4338|4336|4339|4337|4340|4338|4331|4330|10483
1608195900000|2020-12-17 09:05:00|4340|4338|4343|4341|4346|4345|4340|4338|9217
1608196200000|2020-12-17 09:10:00|4344|4342|4339|4337|4347|4345|4339|4337|8958
1608196500000|2020-12-17 09:15:00|4340|4338|4346|4345|4346|4345|4339|4338|9552
1608196800000|2020-12-17 09:20:00|4345|4344|4345|4344|4350|4349|4345|4344|19082
1608197100000|2020-12-17 09:25:00|4346|4343|4348|4347|4350|4348|4344|4342|7644
1608197400000|2020-12-17 09:30:00|4347|4346|4347|4345|4351|4349|4346|4345|197152
1608197700000|2020-12-17 09:35:00|4346|4344|4342|4341|4347|4346|4341|4340|25768
1608198000000|2020-12-17 09:40:00|4341|4340|4341|4339|4342|4341|4339|4338|197726
1608198300000|2020-12-17 09:45:00|4340|4338|4334|4333|4341|4339|4332|4331|12662
1608198600000|2020-12-17 09:50:00|4333|4332|4340|4339|4343|4342|4333|4331|36643
1608198900000|2020-12-17 09:55:00|4339|4338|4337|4335|4340|4339|4336|4335|7964
1608199200000|2020-12-17 10:00:00|4338|4336|4340|4338|4341|4339|4338|4336|9829
1608199500000|2020-12-17 10:05:00|4341|4339|4341|4339|4343|4341|4339|4337|10007
1608199800000|2020-12-17 10:10:00|4340|4340|4343|4342|4344|4343|4340|4339|5807
1608200100000|2020-12-17 10:15:00|4342|4341|4342|4340|4343|4341|4340|4339|10177
1608200400000|2020-12-17 10:20:00|4343|4341|4342|4340|4343|4342|4339|4338|10088
1608200700000|2020-12-17 10:25:00|4341|4339|4344|4343|4345|4344|4340|4339|6354
1608201000000|2020-12-17 10:30:00|4343|4342|4342|4341|4345|4344|4342|4341|21004
1608201300000|2020-12-17 10:35:00|4341|4340|4340|4339|4342|4341|4337|4336|10872
1608201600000|2020-12-17 10:40:00|4339|4338|4335|4333|4340|4339|4334|4333|4705
1608201900000|2020-12-17 10:45:00|4334|4334|4333|4331|4335|4334|4332|4331|9593
1608202200000|2020-12-17 10:50:00|4332|4330|4328|4327|4333|4331|4328|4327|9471
1608202500000|2020-12-17 10:55:00|4329|4326|4328|4326|4332|4330|4327|4326|9031
1608202800000|2020-12-17 11:00:00|4327|4325|4320|4319|4327|4326|4320|4319|109870
1608203100000|2020-12-17 11:05:00|4321|4320|4322|4320|4322|4321|4319|4318|7645
1608203400000|2020-12-17 11:10:00|4321|4321|4318|4316|4322|4321|4315|4314|23183
1608203700000|2020-12-17 11:15:00|4319|4317|4325|4322|4325|4323|4318|4317|5219
1608204000000|2020-12-17 11:20:00|4324|4323|4331|4329|4331|4330|4324|4323|5928
1608204300000|2020-12-17 11:25:00|4330|4328|4329|4327|4331|4329|4327|4326|14039
1608204600000|2020-12-17 11:30:00|4330|4328|4331|4329|4333|4331|4327|4326|11522
1608204900000|2020-12-17 11:35:00|4330|4328|4320|4318|4330|4329|4319|4318|10479
1608205200000|2020-12-17 11:40:00|4319|4317|4318|4316|4320|4318|4313|4312|12331
1608205500000|2020-12-17 11:45:00|4317|4315|4320|4318|4320|4318|4315|4314|7675
1608205800000|2020-12-17 11:50:00|4319|4319|4319|4318|4321|4320|4316|4315|10006
1608206100000|2020-12-17 11:55:00|4318|4317|4318|4316|4319|4317|4315|4314|21699
1608206400000|2020-12-17 12:00:00|4317|4317|4323|4321|4323|4321|4317|4317|16060
1608206700000|2020-12-17 12:05:00|4322|4320|4320|4318|4323|4321|4320|4318|11574
1608207000000|2020-12-17 12:10:00|4321|4319|4323|4321|4325|4323|4321|4318|9214
1608207300000|2020-12-17 12:15:00|4324|4322|4322|4320|4325|4324|4321|4320|9541
1608207600000|2020-12-17 12:20:00|4321|4319|4327|4325|4327|4325|4320|4319|13719
1608207900000|2020-12-17 12:25:00|4326|4324|4326|4324|4327|4326|4323|4322|16589
1608208200000|2020-12-17 12:30:00|4327|4325|4326|4324|4327|4325|4325|4324|3492
1608208500000|2020-12-17 12:35:00|4325|4323|4322|4321|4327|4325|4321|4320|10161
1608208800000|2020-12-17 12:40:00|4323|4322|4327|4326|4328|4327|4322|4322|22138
1608209100000|2020-12-17 12:45:00|4328|4325|4327|4325|4328|4326|4325|4324|12489
1608209400000|2020-12-17 12:50:00|4328|4326|4339|4338|4339|4338|4328|4326|46196
1608209700000|2020-12-17 12:55:00|4338|4337|4341|4340|4345|4343|4338|4337|18389
1608210000000|2020-12-17 13:00:00|4340|4339|4340|4339|4342|4341|4340|4338|30450
1608210300000|2020-12-17 13:05:00|4341|4340|4340|4338|4347|4345|4338|4337|99756
1608210600000|2020-12-17 13:10:00|4341|4339|4340|4339|4343|4342|4339|4338|17051
1608210900000|2020-12-17 13:15:00|4339|4338|4340|4338|4340|4339|4336|4335|12749
1608211200000|2020-12-17 13:20:00|4339|4337|4338|4336|4340|4337|4336|4335|21046
1608211500000|2020-12-17 13:25:00|4337|4337|4337|4335|4340|4338|4333|4332|41620
1608211800000|2020-12-17 13:30:00|4338|4336|4338|4336|4341|4340|4337|4336|25976
1608212100000|2020-12-17 13:35:00|4337|4337|4339|4337|4339|4338|4334|4333|12509
1608212400000|2020-12-17 13:40:00|4340|4338|4337|4335|4341|4340|4334|4333|22353
1608212700000|2020-12-17 13:45:00|4336|4336|4337|4335|4338|4337|4336|4335|6810
1608213000000|2020-12-17 13:50:00|4336|4336|4337|4336|4340|4339|4336|4335|21987
1608213300000|2020-12-17 13:55:00|4338|4337|4334|4333|4338|4337|4330|4329|29401
1608213600000|2020-12-17 14:00:00|4333|4332|4334|4332|4335|4333|4329|4328|22614
1608213900000|2020-12-17 14:05:00|4333|4333|4334|4332|4335|4334|4333|4332|14174
1608214200000|2020-12-17 14:10:00|4333|4333|4333|4332|4334|4333|4330|4328|23203
1608214500000|2020-12-17 14:15:00|4332|4331|4332|4331|4333|4331|4328|4327|232237
1608214800000|2020-12-17 14:20:00|4333|4332|4339|4338|4341|4339|4333|4332|43632
1608215100000|2020-12-17 14:25:00|4340|4339|4334|4332|4340|4339|4330|4329|31138
1608215400000|2020-12-17 14:30:00|4333|4333|4342|4340|4344|4343|4332|4331|34137
1608215700000|2020-12-17 14:35:00|4343|4341|4350|4349|4351|4350|4341|4339|65254
1608216000000|2020-12-17 14:40:00|4351|4348|4350|4349|4351|4349|4340|4339|58836
1608216300000|2020-12-17 14:45:00|4351|4348|4341|4340|4352|4350|4340|4339|36056
1608216600000|2020-12-17 14:50:00|4342|4341|4340|4339|4345|4344|4338|4336|58574
1608216900000|2020-12-17 14:55:00|4339|4338|4333|4332|4340|4339|4332|4331|34221
1608217200000|2020-12-17 15:00:00|4334|4333|4343|4341|4343|4341|4332|4331|31841
1608217500000|2020-12-17 15:05:00|4342|4342|4340|4338|4345|4343|4333|4332|35983
1608217800000|2020-12-17 15:10:00|4339|4339|4336|4335|4345|4343|4335|4334|29725
1608218100000|2020-12-17 15:15:00|4335|4334|4335|4333|4337|4335|4330|4329|59042
1608218400000|2020-12-17 15:20:00|4334|4332|4343|4341|4343|4342|4333|4332|121678
1608218700000|2020-12-17 15:25:00|4342|4340|4342|4341|4343|4342|4338|4337|23830
1608219000000|2020-12-17 15:30:00|4343|4340|4345|4344|4346|4345|4341|4340|36605
1608219300000|2020-12-17 15:35:00|4346|4345|4342|4341|4348|4347|4342|4341|35232
1608219600000|2020-12-17 15:40:00|4341|4340|4338|4337|4343|4342|4338|4336|34273
1608219900000|2020-12-17 15:45:00|4339|4338|4342|4341|4343|4341|4338|4337|19187
1608220200000|2020-12-17 15:50:00|4343|4342|4338|4336|4347|4346|4336|4335|181311
1608220500000|2020-12-17 15:55:00|4339|4337|4333|4332|4340|4339|4332|4331|32950
1608220800000|2020-12-17 16:00:00|4334|4333|4336|4334|4336|4334|4332|4331|101544
1608221100000|2020-12-17 16:05:00|4335|4335|4332|4331|4338|4337|4332|4331|32766
1608221400000|2020-12-17 16:10:00|4331|4330|4334|4332|4334|4333|4327|4326|61115
1608221700000|2020-12-17 16:15:00|4335|4333|4335|4333|4338|4336|4333|4332|62564
1608222000000|2020-12-17 16:20:00|4334|4332|4334|4333|4336|4335|4332|4331|56654
1608222300000|2020-12-17 16:25:00|4333|4332|4330|4328|4334|4333|4327|4326|67141
1608278400000|2020-12-18 08:00:00|4366|4338|4355|4353|4367|4356|4344|4330|42777
1608278700000|2020-12-18 08:05:00|4356|4354|4350|4348|4361|4360|4346|4344|24785
1608279000000|2020-12-18 08:10:00|4349|4347|4363|4361|4365|4363|4346|4345|33550
1608279300000|2020-12-18 08:15:00|4362|4362|4357|4356|4365|4363|4355|4354|14822
1608279600000|2020-12-18 08:20:00|4356|4355|4354|4352|4357|4355|4351|4350|11985
1608279900000|2020-12-18 08:25:00|4353|4351|4356|4354|4356|4354|4350|4349|12193
1608280200000|2020-12-18 08:30:00|4355|4355|4357|4355|4363|4362|4354|4353|18720
1608280500000|2020-12-18 08:35:00|4356|4356|4354|4352|4363|4362|4354|4352|19248
1608280800000|2020-12-18 08:40:00|4353|4351|4355|4352|4357|4356|4352|4350|13160
1608281100000|2020-12-18 08:45:00|4354|4353|4356|4354|4357|4356|4353|4352|9832
1608281400000|2020-12-18 08:50:00|4357|4355|4361|4359|4361|4360|4356|4355|22382
1608281700000|2020-12-18 08:55:00|4360|4358|4359|4357|4361|4360|4356|4355|24662
1608282000000|2020-12-18 09:00:00|4358|4356|4357|4355|4359|4358|4354|4352|33510
1608282300000|2020-12-18 09:05:00|4356|4354|4358|4356|4358|4356|4353|4351|21764
1608282600000|2020-12-18 09:10:00|4357|4355|4357|4355|4358|4356|4354|4353|18479
1608282900000|2020-12-18 09:15:00|4356|4356|4360|4358|4360|4358|4353|4352|20251
1608283200000|2020-12-18 09:20:00|4361|4359|4367|4366|4370|4368|4361|4359|26790
1608283500000|2020-12-18 09:25:00|4368|4367|4375|4373|4376|4374|4367|4366|32495
1608283800000|2020-12-18 09:30:00|4374|4372|4372|4371|4375|4372|4369|4367|24736
1608284100000|2020-12-18 09:35:00|4371|4370|4376|4374|4378|4376|4370|4369|17619
1608284400000|2020-12-18 09:40:00|4377|4375|4380|4379|4382|4381|4374|4373|19145
1608284700000|2020-12-18 09:45:00|4381|4380|4374|4373|4381|4380|4371|4370|27994
1608285000000|2020-12-18 09:50:00|4373|4372|4374|4372|4377|4376|4373|4372|29523
1608285300000|2020-12-18 09:55:00|4373|4371|4377|4376|4378|4376|4369|4368|17163
1608285600000|2020-12-18 10:00:00|4378|4377|4378|4376|4382|4381|4376|4375|20322
1608285900000|2020-12-18 10:05:00|4377|4375|4375|4373|4378|4375|4373|4372|14671
1608286500000|2020-12-18 10:15:00|4374|4374|4380|4378|4381|4379|4374|4373|38471
1608286800000|2020-12-18 10:20:00|4381|4379|4381|4379|4383|4382|4380|4379|18087
1608287100000|2020-12-18 10:25:00|4380|4378|4372|4370|4380|4378|4372|4370|11060
1608287400000|2020-12-18 10:30:00|4371|4369|4360|4358|4371|4369|4360|4358|8619
1608287700000|2020-12-18 10:35:00|4359|4357|4355|4353|4360|4358|4345|4343|42838
1608288000000|2020-12-18 10:40:00|4354|4352|4357|4355|4357|4355|4353|4351|2985
1608288300000|2020-12-18 10:45:00|4358|4356|4357|4355|4361|4359|4356|4355|13443
1608288600000|2020-12-18 10:50:00|4358|4356|4350|4349|4359|4357|4350|4349|43541
1608288900000|2020-12-18 10:55:00|4351|4348|4349|4347|4351|4349|4347|4345|74516
1608289200000|2020-12-18 11:00:00|4348|4348|4348|4347|4353|4351|4346|4344|47766
1608289500000|2020-12-18 11:05:00|4347|4346|4345|4343|4348|4346|4344|4343|22904
1608289800000|2020-12-18 11:10:00|4346|4344|4346|4344|4347|4346|4345|4344|156887
1608290100000|2020-12-18 11:15:00|4347|4345|4344|4343|4347|4345|4344|4343|6150
1608290400000|2020-12-18 11:20:00|4343|4342|4346|4344|4347|4346|4341|4340|29043
1608290700000|2020-12-18 11:25:00|4347|4345|4343|4341|4350|4348|4342|4341|27408
1608291000000|2020-12-18 11:30:00|4342|4342|4345|4343|4345|4344|4342|4342|16576
1608291300000|2020-12-18 11:35:00|4346|4344|4351|4349|4352|4350|4345|4344|39188
1608291600000|2020-12-18 11:40:00|4352|4350|4346|4344|4352|4350|4344|4343|14998
1608291900000|2020-12-18 11:45:00|4345|4345|4348|4346|4348|4347|4345|4344|17193
1608292200000|2020-12-18 11:50:00|4347|4345|4346|4344|4348|4347|4340|4339|108032
1608292500000|2020-12-18 11:55:00|4347|4345|4346|4344|4349|4347|4345|4344|18010
1608292800000|2020-12-18 12:00:00|4345|4345|4346|4344|4348|4347|4345|4344|16892
1608293100000|2020-12-18 12:05:00|4345|4345|4349|4348|4350|4349|4345|4345|14252
1608293400000|2020-12-18 12:10:00|4350|4349|4345|4344|4351|4349|4345|4344|23437
1608293700000|2020-12-18 12:15:00|4346|4345|4347|4346|4348|4347|4343|4342|45291
1608294000000|2020-12-18 12:20:00|4348|4347|4345|4344|4349|4348|4344|4343|28526
1608294300000|2020-12-18 12:25:00|4346|4345|4343|4342|4347|4345|4343|4342|28559
1608294600000|2020-12-18 12:30:00|4344|4343|4335|4334|4344|4343|4335|4334|31927
1608294900000|2020-12-18 12:35:00|4334|4333|4342|4340|4343|4342|4334|4333|61444
1608295200000|2020-12-18 12:40:00|4341|4339|4337|4336|4342|4340|4334|4333|29881
1608295500000|2020-12-18 12:45:00|4338|4337|4339|4337|4341|4340|4337|4335|20102
1608295800000|2020-12-18 12:50:00|4340|4338|4342|4340|4346|4344|4338|4337|27397
1608296100000|2020-12-18 12:55:00|4341|4341|4338|4337|4343|4342|4338|4337|29916
1608296400000|2020-12-18 13:00:00|4339|4338|4335|4333|4342|4340|4334|4332|28897
1608296700000|2020-12-18 13:05:00|4336|4334|4341|4340|4343|4342|4335|4334|11319
1608297000000|2020-12-18 13:10:00|4342|4341|4348|4347|4348|4347|4341|4341|4084
1608297300000|2020-12-18 13:15:00|4347|4346|4347|4345|4351|4349|4343|4342|22490
1608297600000|2020-12-18 13:20:00|4346|4346|4348|4347|4350|4349|4345|4344|22458
1608297900000|2020-12-18 13:25:00|4349|4348|4350|4349|4351|4349|4348|4347|36920
1608298200000|2020-12-18 13:30:00|4351|4350|4353|4352|4354|4352|4348|4347|90030
1608298500000|2020-12-18 13:35:00|4354|4353|4354|4353|4356|4355|4353|4352|36171
1608298800000|2020-12-18 13:40:00|4355|4354|4357|4356|4359|4357|4353|4352|39772
1608299100000|2020-12-18 13:45:00|4358|4357|4351|4350|4358|4357|4350|4349|47892
1608299400000|2020-12-18 13:50:00|4352|4351|4354|4352|4354|4353|4348|4347|34235
1608299700000|2020-12-18 13:55:00|4353|4353|4358|4357|4359|4357|4353|4353|16583
1608300000000|2020-12-18 14:00:00|4357|4356|4353|4352|4358|4357|4351|4350|9095
1608300300000|2020-12-18 14:05:00|4352|4351|4349|4348|4355|4354|4347|4346|46628
1608300600000|2020-12-18 14:10:00|4350|4349|4352|4351|4354|4353|4349|4348|17134
1608300900000|2020-12-18 14:15:00|4351|4350|4350|4349|4353|4352|4347|4346|20554
1608301200000|2020-12-18 14:20:00|4351|4350|4353|4352|4354|4353|4351|4349|22931
1608301500000|2020-12-18 14:25:00|4354|4353|4355|4354|4357|4356|4354|4353|24850
1608301800000|2020-12-18 14:30:00|4356|4355|4358|4356|4360|4358|4354|4353|51575
1608302100000|2020-12-18 14:35:00|4357|4355|4361|4360|4361|4360|4354|4353|38083
1608302400000|2020-12-18 14:40:00|4360|4359|4359|4357|4362|4361|4356|4354|20296
1608302700000|2020-12-18 14:45:00|4358|4356|4356|4354|4358|4357|4353|4351|22838
1608303000000|2020-12-18 14:50:00|4355|4355|4365|4363|4369|4368|4355|4355|45331
1608303300000|2020-12-18 14:55:00|4364|4362|4363|4361|4364|4363|4360|4359|36952
1608303600000|2020-12-18 15:00:00|4362|4360|4349|4347|4363|4361|4348|4346|34823
1608303900000|2020-12-18 15:05:00|4348|4348|4352|4351|4356|4355|4348|4347|35007
1608304200000|2020-12-18 15:10:00|4353|4350|4352|4350|4353|4352|4349|4347|17562
1608304500000|2020-12-18 15:15:00|4353|4351|4359|4358|4360|4358|4353|4351|27447
1608304800000|2020-12-18 15:20:00|4358|4357|4350|4348|4358|4358|4348|4347|22294
1608305100000|2020-12-18 15:25:00|4349|4349|4351|4350|4352|4350|4349|4348|28564
1608305400000|2020-12-18 15:30:00|4352|4351|4341|4340|4352|4351|4341|4340|58230
1608305700000|2020-12-18 15:35:00|4342|4339|4347|4346|4347|4346|4341|4339|18785
1608306000000|2020-12-18 15:40:00|4348|4345|4344|4342|4348|4347|4342|4341|20826
1608306300000|2020-12-18 15:45:00|4345|4343|4347|4345|4347|4346|4343|4341|24066
1608306600000|2020-12-18 15:50:00|4346|4346|4342|4340|4347|4346|4340|4338|25033
1608306900000|2020-12-18 15:55:00|4343|4341|4340|4339|4345|4344|4340|4338|19344
1608307200000|2020-12-18 16:00:00|4341|4338|4343|4341|4345|4344|4340|4338|17720
1608307500000|2020-12-18 16:05:00|4342|4342|4343|4342|4345|4343|4340|4338|21948
1608307800000|2020-12-18 16:10:00|4344|4341|4341|4340|4346|4345|4338|4337|38144
1608308100000|2020-12-18 16:15:00|4342|4341|4340|4339|4342|4341|4338|4336|75792
1608308400000|2020-12-18 16:20:00|4339|4338|4336|4335|4340|4339|4334|4333|62862
1608308700000|2020-12-18 16:25:00|4337|4336|4342|4341|4343|4342|4336|4335|51036
1608537600000|2020-12-21 08:00:00|4365|4360|4358|4356|4365|4361|4343|4340|56580
1608537900000|2020-12-21 08:05:00|4359|4357|4373|4371|4373|4371|4349|4348|83774
1608538200000|2020-12-21 08:10:00|4372|4370|4357|4356|4379|4377|4354|4353|48243
1608538500000|2020-12-21 08:15:00|4356|4355|4354|4353|4359|4357|4344|4342|36725
1608538800000|2020-12-21 08:20:00|4353|4352|4357|4355|4364|4362|4349|4346|39163
1608539100000|2020-12-21 08:25:00|4356|4354|4354|4353|4358|4357|4349|4348|41483
1608539400000|2020-12-21 08:30:00|4353|4352|4370|4369|4370|4369|4352|4351|28882
1608539700000|2020-12-21 08:35:00|4371|4370|4368|4366|4372|4370|4363|4362|35700
1608540000000|2020-12-21 08:40:00|4367|4367|4366|4364|4377|4375|4364|4362|29127
1608540300000|2020-12-21 08:45:00|4367|4365|4367|4365|4371|4370|4359|4358|41699
1608540600000|2020-12-21 08:50:00|4366|4364|4360|4359|4367|4365|4359|4357|41832
1608540900000|2020-12-21 08:55:00|4359|4358|4369|4368|4371|4369|4358|4357|55591
1608541200000|2020-12-21 09:00:00|4370|4369|4370|4368|4373|4371|4369|4368|66194
1608541500000|2020-12-21 09:05:00|4369|4369|4372|4370|4374|4372|4369|4368|13069
1608541800000|2020-12-21 09:10:00|4371|4369|4370|4368|4374|4372|4369|4368|28289
1608542100000|2020-12-21 09:15:00|4371|4369|4377|4375|4383|4381|4370|4368|8646
1608542400000|2020-12-21 09:20:00|4378|4376|4378|4376|4381|4380|4373|4372|13278
1608542700000|2020-12-21 09:25:00|4377|4375|4380|4378|4380|4379|4377|4375|16982
1608543000000|2020-12-21 09:30:00|4379|4377|4383|4381|4383|4382|4378|4377|10307
1608543300000|2020-12-21 09:35:00|4382|4382|4384|4381|4385|4383|4377|4376|15616
1608543600000|2020-12-21 09:40:00|4383|4382|4374|4372|4384|4382|4373|4372|16218
1608543900000|2020-12-21 09:45:00|4373|4371|4363|4361|4374|4372|4359|4358|25198
1608544200000|2020-12-21 09:50:00|4362|4360|4353|4351|4362|4360|4352|4351|21638
1608544500000|2020-12-21 09:55:00|4352|4350|4351|4350|4354|4353|4350|4349|15314
1608544800000|2020-12-21 10:00:00|4350|4349|4347|4346|4352|4350|4344|4343|33270
1608545100000|2020-12-21 10:05:00|4346|4345|4337|4335|4347|4346|4337|4335|25970
1608545400000|2020-12-21 10:10:00|4336|4336|4344|4342|4346|4343|4333|4331|49568
1608545700000|2020-12-21 10:15:00|4343|4341|4334|4332|4347|4345|4332|4330|18503
1608546000000|2020-12-21 10:20:00|4333|4331|4323|4321|4333|4332|4322|4320|21929
1608546300000|2020-12-21 10:25:00|4322|4322|4323|4321|4330|4328|4319|4317|32644
1608546600000|2020-12-21 10:30:00|4322|4320|4325|4324|4328|4327|4313|4311|46934
1608546900000|2020-12-21 10:35:00|4326|4323|4335|4333|4337|4335|4323|4321|10676
1608547200000|2020-12-21 10:40:00|4334|4332|4325|4323|4334|4332|4323|4322|7944
1608547500000|2020-12-21 10:45:00|4324|4324|4310|4308|4325|4324|4309|4307|10611
1608547800000|2020-12-21 10:50:00|4311|4309|4313|4311|4315|4313|4301|4299|16678
1608548100000|2020-12-21 10:55:00|4314|4312|4316|4314|4322|4320|4301|4300|60778
1608548400000|2020-12-21 11:00:00|4315|4315|4321|4319|4325|4324|4313|4312|27335
1608548700000|2020-12-21 11:05:00|4320|4318|4317|4316|4324|4322|4314|4312|21511
1608549000000|2020-12-21 11:10:00|4316|4315|4322|4320|4326|4325|4315|4314|32761
1608549300000|2020-12-21 11:15:00|4321|4321|4320|4319|4326|4325|4317|4316|32816
1608549600000|2020-12-21 11:20:00|4321|4320|4319|4317|4321|4320|4314|4313|26477
1608549900000|2020-12-21 11:25:00|4318|4318|4328|4326|4329|4327|4318|4317|26251
1608550200000|2020-12-21 11:30:00|4329|4327|4334|4332|4334|4333|4327|4325|34558
1608550500000|2020-12-21 11:35:00|4333|4333|4341|4339|4342|4339|4331|4330|21523
1608550800000|2020-12-21 11:40:00|4340|4338|4336|4334|4340|4339|4333|4332|13487
1608551100000|2020-12-21 11:45:00|4335|4335|4335|4333|4336|4335|4330|4328|18376
1608551400000|2020-12-21 11:50:00|4334|4332|4333|4332|4336|4334|4328|4327|30044
1608551700000|2020-12-21 11:55:00|4334|4333|4333|4331|4342|4341|4331|4330|32754
1608552000000|2020-12-21 12:00:00|4332|4332|4341|4339|4347|4345|4332|4330|38171
1608552300000|2020-12-21 12:05:00|4340|4338|4348|4346|4353|4351|4338|4337|40446
1608552600000|2020-12-21 12:10:00|4347|4345|4346|4344|4352|4350|4344|4343|20151
1608552900000|2020-12-21 12:15:00|4347|4345|4347|4346|4350|4348|4346|4345|11080
1608553200000|2020-12-21 12:20:00|4346|4345|4346|4344|4352|4350|4344|4343|47379
1608553500000|2020-12-21 12:25:00|4347|4345|4350|4349|4352|4350|4345|4343|23465
1608553800000|2020-12-21 12:30:00|4349|4348|4350|4348|4355|4353|4349|4348|29594
1608554100000|2020-12-21 12:35:00|4351|4349|4355|4353|4355|4354|4351|4349|15512
1608554400000|2020-12-21 12:40:00|4356|4354|4352|4351|4356|4355|4349|4348|21591
1608554700000|2020-12-21 12:45:00|4351|4350|4355|4353|4355|4353|4349|4348|24562
1608555000000|2020-12-21 12:50:00|4356|4354|4352|4350|4357|4355|4351|4350|12750
1608555300000|2020-12-21 12:55:00|4351|4351|4350|4349|4353|4351|4349|4348|22018
1608555600000|2020-12-21 13:00:00|4349|4348|4346|4345|4352|4350|4344|4343|15602
1608555900000|2020-12-21 13:05:00|4345|4344|4346|4344|4348|4347|4343|4341|18550
1608556200000|2020-12-21 13:10:00|4347|4345|4341|4340|4347|4346|4339|4338|16062
1608556500000|2020-12-21 13:15:00|4340|4339|4342|4341|4344|4343|4339|4337|49418
1608556800000|2020-12-21 13:20:00|4341|4340|4341|4340|4343|4342|4340|4338|17417
1608557100000|2020-12-21 13:25:00|4342|4341|4340|4339|4345|4344|4339|4338|22464
1608557400000|2020-12-21 13:30:00|4341|4340|4340|4339|4343|4341|4335|4334|40757
1608557700000|2020-12-21 13:35:00|4339|4338|4335|4334|4341|4340|4335|4334|19625
1608558000000|2020-12-21 13:40:00|4336|4335|4343|4342|4344|4343|4336|4335|26329
1608558300000|2020-12-21 13:45:00|4344|4343|4346|4344|4349|4348|4341|4340|16649
1608558600000|2020-12-21 13:50:00|4345|4345|4339|4338|4349|4348|4337|4336|26127
1608558900000|2020-12-21 13:55:00|4340|4339|4348|4346|4348|4346|4338|4337|31295
1608559200000|2020-12-21 14:00:00|4349|4347|4339|4337|4350|4348|4335|4334|25482
1608559500000|2020-12-21 14:05:00|4338|4338|4326|4324|4338|4338|4325|4324|20200
1608559800000|2020-12-21 14:10:00|4327|4325|4330|4328|4333|4332|4325|4324|14604
1608560100000|2020-12-21 14:15:00|4331|4329|4331|4330|4336|4335|4328|4327|12392
1608560400000|2020-12-21 14:20:00|4330|4329|4330|4329|4330|4329|4327|4326|105196
1608560700000|2020-12-21 14:25:00|4329|4328|4321|4320|4330|4329|4320|4319|18354
1608561000000|2020-12-21 14:30:00|4322|4321|4317|4315|4324|4322|4314|4313|139452
1608561300000|2020-12-21 14:35:00|4316|4314|4314|4313|4320|4318|4313|4311|148549
1608561600000|2020-12-21 14:40:00|4313|4312|4303|4302|4315|4314|4300|4299|42675
1608561900000|2020-12-21 14:45:00|4302|4301|4304|4302|4311|4310|4301|4300|52462
1608562200000|2020-12-21 14:50:00|4305|4303|4309|4307|4310|4309|4303|4302|51598
1608562500000|2020-12-21 14:55:00|4308|4308|4299|4298|4309|4308|4297|4296|89788
1608562800000|2020-12-21 15:00:00|4300|4299|4292|4291|4301|4300|4291|4290|40306
1608563100000|2020-12-21 15:05:00|4291|4290|4291|4290|4298|4297|4289|4288|40095
1608563400000|2020-12-21 15:10:00|4290|4289|4299|4297|4300|4298|4290|4289|25333
1608563700000|2020-12-21 15:15:00|4298|4296|4293|4291|4298|4297|4290|4289|20133
1608564000000|2020-12-21 15:20:00|4294|4292|4297|4295|4297|4296|4291|4289|16959
1608564300000|2020-12-21 15:25:00|4296|4296|4296|4294|4300|4299|4294|4293|18229
1608564600000|2020-12-21 15:30:00|4295|4293|4298|4296|4302|4300|4293|4292|21699
1608564900000|2020-12-21 15:35:00|4297|4297|4297|4295|4304|4302|4292|4290|22895
1608565200000|2020-12-21 15:40:00|4296|4294|4300|4298|4300|4299|4294|4292|37253
1608565500000|2020-12-21 15:45:00|4299|4297|4300|4298|4301|4299|4295|4293|55889
1608565800000|2020-12-21 15:50:00|4299|4297|4302|4300|4303|4302|4297|4296|31388
1608566100000|2020-12-21 15:55:00|4301|4301|4307|4306|4311|4310|4301|4301|27415
1608566400000|2020-12-21 16:00:00|4308|4307|4306|4305|4308|4307|4303|4302|148629
1608566700000|2020-12-21 16:05:00|4305|4304|4298|4297|4306|4305|4298|4297|36439
1608567000000|2020-12-21 16:10:00|4297|4296|4299|4298|4301|4299|4295|4294|30676
1608567300000|2020-12-21 16:15:00|4300|4299|4301|4300|4303|4301|4295|4294|25727
1608567600000|2020-12-21 16:20:00|4300|4299|4298|4296|4302|4301|4297|4296|36348
1608567900000|2020-12-21 16:25:00|4297|4297|4298|4296|4303|4302|4297|4296|50074
1608624000000|2020-12-22 08:00:00|4317|4294|4298|4295|4319|4314|4298|4294|31231
1608624300000|2020-12-22 08:05:00|4297|4294|4300|4298|4304|4302|4294|4292|28743
1608624600000|2020-12-22 08:10:00|4301|4299|4294|4292|4302|4300|4292|4290|18509
1608624900000|2020-12-22 08:15:00|4293|4293|4299|4296|4305|4304|4293|4292|25183
1608625200000|2020-12-22 08:20:00|4298|4297|4299|4297|4303|4302|4297|4295|7440
1608625500000|2020-12-22 08:25:00|4300|4298|4294|4293|4300|4299|4293|4291|11080
1608625800000|2020-12-22 08:30:00|4295|4294|4301|4299|4302|4301|4295|4294|5615
1608626100000|2020-12-22 08:35:00|4302|4300|4303|4301|4304|4303|4298|4297|15418
1608626400000|2020-12-22 08:40:00|4304|4302|4307|4305|4308|4306|4300|4299|24403
1608626700000|2020-12-22 08:45:00|4305|4304|4304|4302|4306|4305|4303|4301|7005
1608627000000|2020-12-22 08:50:00|4305|4303|4304|4302|4308|4306|4302|4301|6014
1608627300000|2020-12-22 08:55:00|4303|4303|4312|4310|4314|4312|4303|4303|3056
1608627600000|2020-12-22 09:00:00|4313|4311|4315|4313|4315|4314|4310|4309|15455
1608627900000|2020-12-22 09:05:00|4314|4312|4321|4320|4321|4320|4313|4311|5150
1608628200000|2020-12-22 09:10:00|4322|4319|4320|4319|4322|4320|4318|4317|2145
1608628500000|2020-12-22 09:15:00|4321|4320|4309|4307|4321|4320|4306|4305|7197
1608628800000|2020-12-22 09:20:00|4310|4308|4306|4305|4312|4311|4305|4304|6363
1608629100000|2020-12-22 09:25:00|4307|4304|4310|4308|4310|4309|4307|4304|4183
1608629400000|2020-12-22 09:30:00|4311|4309|4307|4306|4312|4311|4306|4305|6529
1608629700000|2020-12-22 09:35:00|4306|4305|4305|4304|4307|4305|4302|4301|4875
1608630000000|2020-12-22 09:40:00|4306|4305|4307|4305|4310|4309|4305|4303|7234
1608630300000|2020-12-22 09:45:00|4306|4304|4303|4301|4307|4304|4302|4301|2660
1608630600000|2020-12-22 09:50:00|4302|4302|4303|4301|4306|4304|4302|4301|4101
1608630900000|2020-12-22 09:55:00|4302|4302|4312|4311|4312|4311|4302|4301|12829
1608631200000|2020-12-22 10:00:00|4311|4310|4320|4318|4323|4322|4310|4309|24273
1608631500000|2020-12-22 10:05:00|4319|4319|4323|4321|4325|4324|4318|4317|7192
1608631800000|2020-12-22 10:10:00|4324|4322|4323|4321|4325|4324|4321|4320|4666
1608632100000|2020-12-22 10:15:00|4322|4320|4323|4322|4324|4323|4322|4320|2091
1608632400000|2020-12-22 10:20:00|4324|4323|4328|4327|4331|4330|4323|4322|13564
1608632700000|2020-12-22 10:25:00|4329|4328|4327|4325|4331|4330|4326|4325|8662
1608633000000|2020-12-22 10:30:00|4328|4326|4323|4321|4329|4328|4323|4321|15347
1608633300000|2020-12-22 10:35:00|4322|4322|4324|4322|4326|4325|4322|4322|7589
1608633600000|2020-12-22 10:40:00|4323|4323|4323|4322|4324|4323|4322|4321|9951
1608633900000|2020-12-22 10:45:00|4322|4321|4321|4319|4327|4326|4317|4316|25540
1608634200000|2020-12-22 10:50:00|4320|4318|4316|4315|4320|4318|4313|4312|20693
1608634500000|2020-12-22 10:55:00|4315|4314|4316|4314|4317|4316|4314|4313|8931
1608634800000|2020-12-22 11:00:00|4315|4315|4320|4319|4320|4319|4314|4313|11318
1608635100000|2020-12-22 11:05:00|4319|4318|4324|4323|4327|4325|4319|4318|12198
1608635400000|2020-12-22 11:10:00|4325|4322|4326|4324|4327|4326|4324|4322|6843
1608635700000|2020-12-22 11:15:00|4327|4325|4327|4325|4327|4325|4323|4322|11489
1608636000000|2020-12-22 11:20:00|4328|4326|4329|4327|4330|4329|4327|4325|936658
1608636300000|2020-12-22 11:25:00|4328|4328|4327|4325|4329|4328|4327|4325|2284
1608636600000|2020-12-22 11:30:00|4328|4326|4329|4327|4329|4328|4326|4325|3954
1608636900000|2020-12-22 11:35:00|4328|4328|4327|4325|4329|4328|4326|4325|2755
1608637200000|2020-12-22 11:40:00|4326|4326|4320|4319|4328|4327|4320|4318|17240
1608637500000|2020-12-22 11:45:00|4321|4318|4317|4316|4321|4320|4314|4313|9927
1608637800000|2020-12-22 11:50:00|4318|4317|4316|4315|4318|4317|4315|4314|17915
1608638100000|2020-12-22 11:55:00|4315|4314|4318|4317|4323|4322|4315|4314|14138
1608638400000|2020-12-22 12:00:00|4319|4318|4321|4320|4321|4320|4318|4317|18301
1608638700000|2020-12-22 12:05:00|4322|4321|4320|4319|4323|4322|4319|4318|13294
1608639000000|2020-12-22 12:10:00|4321|4320|4320|4319|4321|4320|4319|4318|5178
1608639300000|2020-12-22 12:15:00|4321|4320|4324|4323|4327|4326|4320|4319|11543
1608639600000|2020-12-22 12:20:00|4323|4322|4318|4316|4323|4322|4315|4314|11775
1608639900000|2020-12-22 12:25:00|4317|4317|4321|4320|4322|4321|4317|4317|7935
1608640200000|2020-12-22 12:30:00|4322|4321|4328|4327|4329|4328|4319|4318|44089
1608640500000|2020-12-22 12:35:00|4329|4328|4330|4328|4331|4330|4328|4327|10110
1608640800000|2020-12-22 12:40:00|4329|4329|4332|4331|4332|4331|4328|4327|12439
1608641100000|2020-12-22 12:45:00|4333|4332|4332|4330|4334|4333|4331|4330|10981
1608641400000|2020-12-22 12:50:00|4331|4331|4337|4336|4337|4336|4331|4330|20323
1608641700000|2020-12-22 12:55:00|4336|4335|4336|4335|4341|4340|4335|4334|21108
1608642000000|2020-12-22 13:00:00|4335|4334|4337|4336|4338|4337|4335|4334|10230
1608642300000|2020-12-22 13:05:00|4336|4335|4342|4341|4343|4342|4335|4334|18205
1608642600000|2020-12-22 13:10:00|4343|4342|4344|4343|4345|4344|4342|4340|13405
1608642900000|2020-12-22 13:15:00|4343|4342|4346|4345|4347|4346|4342|4340|11472
1608643200000|2020-12-22 13:20:00|4345|4344|4350|4348|4350|4349|4345|4344|13060
1608643500000|2020-12-22 13:25:00|4349|4349|4352|4350|4353|4352|4349|4348|13333
1608643800000|2020-12-22 13:30:00|4351|4349|4350|4348|4352|4351|4349|4348|22989
1608644100000|2020-12-22 13:35:00|4349|4349|4354|4352|4354|4353|4349|4349|27140
1608644400000|2020-12-22 13:40:00|4353|4353|4352|4351|4354|4353|4351|4350|20755
1608644700000|2020-12-22 13:45:00|4353|4352|4357|4356|4358|4357|4353|4352|30629
1608645000000|2020-12-22 13:50:00|4358|4355|4358|4357|4360|4359|4355|4354|23750
1608645300000|2020-12-22 13:55:00|4359|4358|4354|4353|4360|4359|4354|4353|37876
1608645600000|2020-12-22 14:00:00|4353|4352|4358|4357|4358|4357|4350|4349|24947
1608645900000|2020-12-22 14:05:00|4359|4358|4358|4357|4359|4358|4355|4354|33856
1608646200000|2020-12-22 14:10:00|4357|4356|4357|4356|4358|4357|4353|4352|28700
1608646500000|2020-12-22 14:15:00|4356|4355|4363|4362|4363|4362|4355|4354|12797
1608646800000|2020-12-22 14:20:00|4362|4361|4361|4360|4362|4361|4359|4358|26395
1608647100000|2020-12-22 14:25:00|4362|4361|4354|4352|4362|4361|4353|4352|71399
1608647400000|2020-12-22 14:30:00|4353|4353|4343|4342|4353|4353|4340|4338|69030
1608647700000|2020-12-22 14:35:00|4344|4341|4344|4343|4347|4346|4339|4338|70313
1608648000000|2020-12-22 14:40:00|4343|4342|4343|4341|4347|4346|4341|4340|36210
1608648300000|2020-12-22 14:45:00|4344|4342|4343|4342|4346|4345|4342|4341|20793
1608648600000|2020-12-22 14:50:00|4342|4341|4341|4339|4343|4342|4336|4335|32972
1608648900000|2020-12-22 14:55:00|4342|4340|4341|4339|4342|4340|4337|4336|31423
1608649200000|2020-12-22 15:00:00|4340|4340|4338|4336|4340|4340|4335|4334|33251
1608649500000|2020-12-22 15:05:00|4339|4337|4332|4331|4340|4339|4332|4331|17662
1608649800000|2020-12-22 15:10:00|4333|4332|4326|4325|4334|4333|4326|4325|28592
1608650100000|2020-12-22 15:15:00|4327|4326|4331|4330|4332|4331|4326|4325|24196
1608650400000|2020-12-22 15:20:00|4332|4331|4331|4330|4336|4335|4330|4329|31683
1608650700000|2020-12-22 15:25:00|4332|4331|4333|4332|4334|4333|4331|4330|29271
1608651000000|2020-12-22 15:30:00|4334|4331|4331|4329|4334|4332|4328|4327|48057
1608651300000|2020-12-22 15:35:00|4330|4330|4330|4329|4332|4331|4330|4329|28008
1608651600000|2020-12-22 15:40:00|4331|4330|4334|4333|4334|4333|4330|4329|9612
1608651900000|2020-12-22 15:45:00|4335|4334|4342|4341|4344|4342|4335|4334|47866
1608652200000|2020-12-22 15:50:00|4341|4340|4342|4341|4344|4342|4339|4338|22645
1608652500000|2020-12-22 15:55:00|4341|4340|4347|4346|4347|4346|4339|4338|54126
1608652800000|2020-12-22 16:00:00|4348|4347|4340|4339|4348|4347|4339|4338|28510
1608653100000|2020-12-22 16:05:00|4339|4338|4345|4344|4345|4344|4339|4338|28257
1608653400000|2020-12-22 16:10:00|4346|4345|4347|4346|4347|4346|4342|4341|32032
1608653700000|2020-12-22 16:15:00|4348|4345|4352|4351|4353|4352|4345|4344|38304
1608654000000|2020-12-22 16:20:00|4353|4352|4350|4349|4353|4352|4348|4347|28013
1608654300000|2020-12-22 16:25:00|4349|4348|4352|4351|4355|4354|4347|4346|47349
1608710400000|2020-12-23 08:00:00|4332|4325|4321|4319|4332|4329|4320|4318|31793
1608710700000|2020-12-23 08:05:00|4322|4320|4321|4318|4331|4329|4318|4317|30216
1608711000000|2020-12-23 08:10:00|4322|4319|4325|4323|4328|4326|4322|4319|43813
1608711300000|2020-12-23 08:15:00|4326|4324|4326|4325|4328|4327|4324|4323|25549
1608711600000|2020-12-23 08:20:00|4327|4326|4322|4321|4332|4331|4322|4321|10368
1608711900000|2020-12-23 08:25:00|4323|4320|4323|4322|4325|4323|4321|4320|7499
1608712200000|2020-12-23 08:30:00|4324|4321|4322|4320|4324|4322|4318|4317|6125
1608712500000|2020-12-23 08:35:00|4323|4321|4323|4321|4326|4325|4322|4321|5113
1608712800000|2020-12-23 08:40:00|4322|4320|4322|4320|4323|4321|4318|4317|9963
1608713100000|2020-12-23 08:45:00|4321|4319|4317|4315|4323|4321|4316|4314|7087
1608713400000|2020-12-23 08:50:00|4316|4316|4320|4319|4320|4319|4316|4315|6289
1608713700000|2020-12-23 08:55:00|4319|4318|4320|4318|4321|4320|4318|4317|10245
1608714000000|2020-12-23 09:00:00|4321|4319|4325|4323|4325|4324|4321|4319|7923
1608714300000|2020-12-23 09:05:00|4324|4324|4323|4322|4325|4324|4319|4317|5676
1608714600000|2020-12-23 09:10:00|4324|4323|4324|4323|4328|4326|4323|4321|3080
1608714900000|2020-12-23 09:15:00|4323|4322|4324|4323|4325|4324|4323|4322|3081
1608715200000|2020-12-23 09:20:00|4323|4322|4322|4321|4324|4323|4322|4321|8048
1608715500000|2020-12-23 09:25:00|4323|4322|4320|4318|4323|4322|4318|4317|10561
1608715800000|2020-12-23 09:30:00|4321|4319|4319|4317|4322|4321|4316|4315|2676
1608716100000|2020-12-23 09:35:00|4318|4316|4322|4320|4322|4321|4317|4316|3068
1608716400000|2020-12-23 09:40:00|4323|4321|4321|4320|4324|4323|4320|4319|16405
1608716700000|2020-12-23 09:45:00|4320|4319|4323|4321|4323|4322|4320|4319|6211
1608717000000|2020-12-23 09:50:00|4322|4320|4324|4323|4324|4323|4321|4319|3335
1608717300000|2020-12-23 09:55:00|4323|4322|4323|4322|4325|4324|4321|4320|5306
1608717600000|2020-12-23 10:00:00|4324|4323|4318|4316|4324|4323|4318|4316|2364
1608717900000|2020-12-23 10:05:00|4317|4317|4320|4319|4320|4319|4317|4316|6599
1608718200000|2020-12-23 10:10:00|4319|4318|4318|4317|4320|4319|4317|4316|13863
1608718500000|2020-12-23 10:15:00|4319|4318|4318|4317|4319|4318|4312|4311|61009
1608718800000|2020-12-23 10:20:00|4319|4318|4316|4315|4319|4318|4315|4314|23388
1608719100000|2020-12-23 10:25:00|4315|4314|4317|4315|4319|4318|4314|4313|18628
1608719400000|2020-12-23 10:30:00|4316|4316|4315|4314|4318|4317|4314|4313|16691
1608719700000|2020-12-23 10:35:00|4314|4313|4313|4312|4316|4315|4311|4310|20636
1608720000000|2020-12-23 10:40:00|4312|4311|4314|4313|4314|4313|4312|4311|19858
1608720300000|2020-12-23 10:45:00|4315|4314|4320|4319|4322|4321|4314|4313|7543
1608720600000|2020-12-23 10:50:00|4321|4320|4321|4320|4323|4322|4320|4319|2907
1608720900000|2020-12-23 10:55:00|4320|4319|4319|4318|4321|4320|4318|4316|3741
1608721200000|2020-12-23 11:00:00|4318|4317|4318|4317|4320|4319|4316|4314|23063
1608721500000|2020-12-23 11:05:00|4319|4318|4320|4318|4321|4319|4318|4317|2709
1608721800000|2020-12-23 11:10:00|4319|4319|4322|4321|4322|4321|4319|4318|5439
1608722100000|2020-12-23 11:15:00|4323|4322|4323|4321|4325|4324|4322|4321|11103
1608722400000|2020-12-23 11:20:00|4322|4322|4320|4318|4324|4322|4319|4318|3696
1608722700000|2020-12-23 11:25:00|4319|4319|4319|4318|4321|4320|4318|4317|8492
1608723000000|2020-12-23 11:30:00|4318|4317|4317|4316|4320|4318|4315|4314|20995
1608723300000|2020-12-23 11:35:00|4316|4315|4316|4315|4317|4316|4313|4312|30780
1608723600000|2020-12-23 11:40:00|4315|4314|4320|4319|4321|4320|4315|4314|8434
1608723900000|2020-12-23 11:45:00|4319|4318|4322|4321|4322|4321|4319|4318|7168
1608724200000|2020-12-23 11:50:00|4321|4320|4321|4320|4322|4321|4320|4319|5227
1608724500000|2020-12-23 11:55:00|4322|4321|4328|4327|4328|4327|4322|4321|19058
1608724800000|2020-12-23 12:00:00|4327|4326|4325|4324|4327|4326|4323|4322|11803
1608725100000|2020-12-23 12:05:00|4324|4323|4325|4324|4326|4325|4321|4320|7152
1608725400000|2020-12-23 12:10:00|4326|4325|4326|4324|4327|4326|4324|4323|7792
1608725700000|2020-12-23 12:15:00|4325|4323|4325|4324|4326|4325|4324|4323|815
1608726000000|2020-12-23 12:20:00|4326|4325|4324|4323|4326|4325|4323|4322|3831
1608726300000|2020-12-23 12:25:00|4325|4324|4321|4320|4325|4324|4320|4319|8849
1608726600000|2020-12-23 12:30:00|4322|4321|4322|4320|4323|4322|4321|4320|4193
1608726900000|2020-12-23 12:35:00|4323|4321|4321|4319|4324|4323|4321|4319|13106
1608727200000|2020-12-23 12:40:00|4322|4320|4325|4323|4325|4323|4320|4319|10064
1608727500000|2020-12-23 12:45:00|4326|4324|4325|4324|4326|4325|4323|4322|5489
1608727800000|2020-12-23 12:50:00|4326|4325|4327|4326|4327|4326|4325|4324|2514
1608728100000|2020-12-23 12:55:00|4326|4325|4323|4322|4327|4326|4322|4321|4958
1608728400000|2020-12-23 13:00:00|4322|4321|4323|4322|4325|4324|4322|4321|3317
1608728700000|2020-12-23 13:05:00|4324|4323|4326|4324|4326|4325|4323|4322|30324
1608729000000|2020-12-23 13:10:00|4325|4323|4323|4321|4326|4323|4321|4320|8035
1608729300000|2020-12-23 13:15:00|4322|4322|4326|4325|4326|4325|4322|4321|34681
1608729600000|2020-12-23 13:20:00|4327|4326|4332|4331|4333|4332|4326|4325|10109
1608729900000|2020-12-23 13:25:00|4333|4332|4331|4330|4334|4333|4330|4329|7826
1608730200000|2020-12-23 13:30:00|4332|4331|4330|4329|4332|4331|4328|4327|14736
1608730500000|2020-12-23 13:35:00|4331|4330|4331|4329|4331|4330|4325|4324|30481
1608730800000|2020-12-23 13:40:00|4330|4328|4326|4325|4330|4328|4325|4324|5933
1608731100000|2020-12-23 13:45:00|4325|4324|4324|4323|4326|4325|4324|4323|3791
1608731400000|2020-12-23 13:50:00|4325|4324|4319|4318|4326|4325|4318|4317|10240
1608731700000|2020-12-23 13:55:00|4318|4317|4319|4317|4319|4318|4316|4315|9313
1608732000000|2020-12-23 14:00:00|4318|4318|4319|4318|4319|4318|4315|4314|25003
1608732300000|2020-12-23 14:05:00|4318|4317|4316|4315|4321|4320|4316|4315|17403
1608732600000|2020-12-23 14:10:00|4317|4316|4317|4316|4318|4317|4315|4314|13217
1608732900000|2020-12-23 14:15:00|4316|4315|4312|4311|4318|4317|4309|4308|30613
1608733200000|2020-12-23 14:20:00|4313|4310|4309|4308|4313|4311|4307|4306|21623
1608733500000|2020-12-23 14:25:00|4308|4307|4305|4304|4308|4307|4303|4302|32170
1608733800000|2020-12-23 14:30:00|4304|4303|4302|4301|4309|4308|4301|4300|57467
1608734100000|2020-12-23 14:35:00|4303|4302|4307|4306|4309|4308|4302|4301|29243
1608734400000|2020-12-23 14:40:00|4306|4305|4301|4300|4308|4307|4301|4300|29510
1608734700000|2020-12-23 14:45:00|4302|4301|4298|4297|4303|4302|4298|4297|35021
1608735000000|2020-12-23 14:50:00|4299|4298|4304|4303|4306|4305|4297|4296|23940
1608735300000|2020-12-23 14:55:00|4305|4304|4297|4296|4308|4307|4296|4295|26786
1608735600000|2020-12-23 15:00:00|4296|4295|4296|4295|4299|4297|4290|4289|82160
1608735900000|2020-12-23 15:05:00|4297|4296|4299|4298|4300|4299|4289|4288|68902
1608736200000|2020-12-23 15:10:00|4298|4297|4296|4295|4299|4298|4291|4290|33460
1608736500000|2020-12-23 15:15:00|4297|4294|4301|4300|4302|4300|4292|4291|30581
1608736800000|2020-12-23 15:20:00|4300|4299|4302|4301|4303|4302|4298|4297|25376
1608737100000|2020-12-23 15:25:00|4301|4300|4299|4298|4302|4301|4298|4297|23506
1608737400000|2020-12-23 15:30:00|4298|4297|4301|4300|4302|4301|4294|4293|17104
1608737700000|2020-12-23 15:35:00|4302|4301|4295|4294|4302|4301|4292|4291|22080
1608738000000|2020-12-23 15:40:00|4296|4295|4294|4293|4297|4296|4293|4292|10889
1608738300000|2020-12-23 15:45:00|4293|4292|4297|4296|4298|4297|4293|4292|12007
1608738600000|2020-12-23 15:50:00|4296|4295|4296|4295|4298|4297|4295|4294|17506
1608738900000|2020-12-23 15:55:00|4295|4294|4296|4294|4297|4296|4291|4290|48138
1608739200000|2020-12-23 16:00:00|4295|4293|4296|4294|4296|4295|4293|4292|13699
1608739500000|2020-12-23 16:05:00|4295|4295|4302|4301|4303|4302|4292|4291|20672
1608739800000|2020-12-23 16:10:00|4301|4300|4304|4303|4306|4305|4298|4297|14285
1608740100000|2020-12-23 16:15:00|4305|4304|4308|4306|4309|4308|4304|4303|9436
1608740400000|2020-12-23 16:20:00|4307|4307|4312|4310|4312|4311|4306|4305|26410
1608740700000|2020-12-23 16:25:00|4311|4311|4315|4313|4317|4315|4311|4310|26481
1608796800000|2020-12-24 08:00:00|4295|4292|4292|4290|4300|4297|4289|4286|18514
1608797100000|2020-12-24 08:05:00|4291|4289|4288|4286|4295|4294|4288|4285|20969
1608797400000|2020-12-24 08:10:00|4287|4287|4289|4287|4292|4290|4285|4283|6192
1608797700000|2020-12-24 08:15:00|4290|4288|4286|4284|4291|4290|4286|4284|21959
1608798000000|2020-12-24 08:20:00|4287|4285|4285|4283|4291|4290|4285|4283|19457
1608798300000|2020-12-24 08:25:00|4284|4284|4286|4285|4287|4286|4283|4282|11641
1608798600000|2020-12-24 08:30:00|4285|4284|4280|4278|4286|4285|4279|4277|9549
1608798900000|2020-12-24 08:35:00|4279|4277|4284|4282|4287|4285|4278|4277|10477
1608799200000|2020-12-24 08:40:00|4283|4281|4283|4281|4284|4282|4280|4279|8076
1608799500000|2020-12-24 08:45:00|4282|4280|4280|4279|4282|4281|4276|4275|16662
1608799800000|2020-12-24 08:50:00|4281|4280|4282|4280|4283|4282|4280|4279|6152
1608800100000|2020-12-24 08:55:00|4281|4281|4292|4290|4292|4290|4279|4278|8257
1608800400000|2020-12-24 09:00:00|4293|4291|4291|4289|4294|4293|4289|4288|8053
1608800700000|2020-12-24 09:05:00|4290|4288|4291|4290|4291|4290|4286|4285|7709
1608801000000|2020-12-24 09:10:00|4290|4289|4289|4288|4290|4289|4289|4288|6986
1608801300000|2020-12-24 09:15:00|4288|4287|4288|4287|4290|4289|4286|4285|14318
1608801600000|2020-12-24 09:20:00|4289|4288|4281|4279|4289|4288|4280|4279|16634
1608801900000|2020-12-24 09:25:00|4282|4280|4289|4288|4290|4288|4281|4279|6996
1608802200000|2020-12-24 09:30:00|4288|4287|4291|4290|4291|4290|4288|4287|5272
1608802500000|2020-12-24 09:35:00|4292|4291|4292|4291|4295|4293|4291|4290|15681
1608802800000|2020-12-24 09:40:00|4293|4292|4291|4290|4294|4293|4289|4288|11545
1608803100000|2020-12-24 09:45:00|4292|4291|4293|4292|4293|4292|4291|4290|5428
1608803400000|2020-12-24 09:50:00|4292|4291|4290|4288|4293|4292|4289|4288|5225
1608803700000|2020-12-24 09:55:00|4289|4289|4291|4289|4291|4290|4287|4286|13784
1608804000000|2020-12-24 10:00:00|4290|4288|4301|4299|4301|4299|4289|4288|15015
1608804300000|2020-12-24 10:05:00|4300|4300|4298|4297|4302|4301|4297|4296|5758
1608804600000|2020-12-24 10:10:00|4299|4298|4295|4294|4299|4298|4295|4294|3679
1608804900000|2020-12-24 10:15:00|4294|4293|4294|4293|4296|4295|4293|4292|11892
1608805200000|2020-12-24 10:20:00|4295|4294|4295|4293|4295|4294|4293|4292|2831
1608805500000|2020-12-24 10:25:00|4294|4292|4300|4299|4301|4300|4293|4292|7898
1608805800000|2020-12-24 10:30:00|4301|4300|4296|4295|4303|4302|4296|4295|10746
1608806100000|2020-12-24 10:35:00|4297|4296|4296|4295|4297|4296|4295|4293|4907
1608806400000|2020-12-24 10:40:00|4297|4294|4297|4296|4297|4296|4296|4294|3263
1608806700000|2020-12-24 10:45:00|4296|4295|4293|4292|4296|4295|4293|4292|7773
1608807000000|2020-12-24 10:50:00|4294|4293|4286|4285|4294|4293|4286|4285|9119
1608807300000|2020-12-24 10:55:00|4285|4284|4283|4282|4285|4284|4283|4281|5642
1608807600000|2020-12-24 11:00:00|4282|4281|4284|4283|4285|4284|4281|4279|10380
1608807900000|2020-12-24 11:05:00|4285|4284|4288|4287|4290|4289|4285|4284|3684
1608808200000|2020-12-24 11:10:00|4287|4286|4283|4282|4288|4287|4282|4281|9656
1608808500000|2020-12-24 11:15:00|4284|4283|4283|4282|4284|4283|4282|4281|2389
1608808800000|2020-12-24 11:20:00|4282|4281|4284|4283|4284|4283|4282|4280|4220
1608809100000|2020-12-24 11:25:00|4285|4284|4285|4284|4286|4285|4283|4282|7078
1608809400000|2020-12-24 11:30:00|4284|4283|4285|4284|4286|4285|4283|4282|5578
1608809700000|2020-12-24 11:35:00|4286|4285|4290|4289|4290|4289|4286|4285|74046
1608810000000|2020-12-24 11:40:00|4289|4288|4293|4292|4294|4293|4288|4287|7397
1608810300000|2020-12-24 11:45:00|4294|4291|4296|4294|4296|4295|4292|4291|6308
1608810600000|2020-12-24 11:50:00|4295|4295|4299|4298|4303|4302|4295|4295|10731
1608810900000|2020-12-24 11:55:00|4300|4299|4300|4299|4303|4302|4299|4298|6082
1608811200000|2020-12-24 12:00:00|4299|4298|4296|4295|4300|4299|4296|4295|5421
1608811500000|2020-12-24 12:05:00|4295|4294|4305|4304|4305|4304|4295|4294|10946
1608811800000|2020-12-24 12:10:00|4304|4303|4311|4310|4312|4311|4304|4303|14784
1608812100000|2020-12-24 12:15:00|4310|4309|4313|4312|4313|4312|4310|4309|5096
1608812400000|2020-12-24 12:20:00|4312|4311|4310|4309|4315|4314|4309|4308|8411
1608812700000|2020-12-24 12:25:00|4311|4310|4319|4316|4324|4323|4309|4308|55463
1608813000000|2020-12-24 12:30:00|4320|4317|4320|4317|4320|4318|4320|4317|0
1609228800000|2020-12-29 08:00:00|4410|4402|4397|4395|4410|4407|4388|4385|46680
1609229100000|2020-12-29 08:05:00|4398|4396|4418|4417|4421|4420|4397|4395|60052
1609229400000|2020-12-29 08:10:00|4419|4418|4431|4429|4432|4430|4409|4408|78181
1609229700000|2020-12-29 08:15:00|4430|4428|4436|4434|4438|4437|4427|4425|83054
1609230000000|2020-12-29 08:20:00|4437|4435|4430|4428|4443|4441|4427|4425|54756
1609230300000|2020-12-29 08:25:00|4429|4427|4425|4423|4431|4430|4422|4421|36528
1609230600000|2020-12-29 08:30:00|4424|4422|4424|4422|4425|4424|4412|4411|42284
1609230900000|2020-12-29 08:35:00|4425|4423|4421|4419|4426|4425|4419|4417|33573
1609231200000|2020-12-29 08:40:00|4420|4418|4428|4426|4429|4426|4420|4418|10669
1609231500000|2020-12-29 08:45:00|4429|4427|4440|4438|4441|4439|4428|4427|22125
1609231800000|2020-12-29 08:50:00|4441|4439|4446|4444|4446|4445|4437|4436|34480
1609232100000|2020-12-29 08:55:00|4447|4445|4451|4450|4452|4451|4444|4443|33307
1609232400000|2020-12-29 09:00:00|4450|4449|4457|4456|4460|4459|4449|4448|47980
1609232700000|2020-12-29 09:05:00|4458|4457|4458|4456|4460|4459|4453|4452|39940
1609233000000|2020-12-29 09:10:00|4457|4455|4460|4458|4460|4459|4454|4453|37675
1609233300000|2020-12-29 09:15:00|4459|4457|4463|4462|4466|4464|4457|4456|38123
1609233600000|2020-12-29 09:20:00|4464|4463|4465|4463|4469|4467|4460|4459|25309
1609233900000|2020-12-29 09:25:00|4466|4464|4467|4465|4467|4466|4461|4460|23941
1609234200000|2020-12-29 09:30:00|4466|4464|4464|4463|4473|4471|4462|4461|28978
1609234500000|2020-12-29 09:35:00|4463|4462|4475|4473|4475|4473|4461|4460|23082
1609234800000|2020-12-29 09:40:00|4474|4474|4478|4476|4478|4477|4472|4471|29578
1609235100000|2020-12-29 09:45:00|4477|4475|4475|4473|4481|4480|4473|4472|56804
1609235400000|2020-12-29 09:50:00|4476|4474|4476|4475|4478|4476|4474|4473|9856
1609235700000|2020-12-29 09:55:00|4475|4474|4479|4478|4479|4478|4471|4469|11341
1609236000000|2020-12-29 10:00:00|4478|4477|4472|4471|4479|4478|4471|4470|11638
1609236300000|2020-12-29 10:05:00|4473|4472|4464|4462|4474|4473|4462|4461|7983
1609236600000|2020-12-29 10:10:00|4463|4463|4474|4473|4474|4473|4463|4462|20677
1609236900000|2020-12-29 10:15:00|4475|4472|4468|4467|4475|4474|4468|4466|10114
1609237200000|2020-12-29 10:20:00|4469|4468|4468|4466|4469|4468|4465|4464|15783
1609237500000|2020-12-29 10:25:00|4467|4465|4464|4462|4467|4465|4461|4460|19000
1609237800000|2020-12-29 10:30:00|4463|4463|4458|4457|4465|4464|4458|4456|10927
1609238100000|2020-12-29 10:35:00|4457|4456|4457|4456|4460|4459|4455|4454|12436
1609238400000|2020-12-29 10:40:00|4458|4457|4456|4454|4458|4457|4453|4452|9938
1609238700000|2020-12-29 10:45:00|4455|4453|4455|4454|4457|4456|4452|4451|15546
1609239000000|2020-12-29 10:50:00|4456|4455|4459|4457|4463|4462|4455|4454|9152
1609239300000|2020-12-29 10:55:00|4458|4458|4451|4450|4459|4458|4451|4449|10503
1609239600000|2020-12-29 11:00:00|4450|4449|4456|4454|4457|4456|4449|4448|3527
1609239900000|2020-12-29 11:05:00|4455|4453|4451|4450|4456|4455|4451|4450|10376
1609240200000|2020-12-29 11:10:00|4452|4451|4451|4449|4455|4454|4450|4449|10262
1609240500000|2020-12-29 11:15:00|4450|4448|4449|4448|4450|4449|4447|4446|9055
1609240800000|2020-12-29 11:20:00|4448|4447|4448|4447|4451|4450|4447|4445|15368
1609241100000|2020-12-29 11:25:00|4449|4448|4446|4445|4450|4449|4445|4444|8820
1609241400000|2020-12-29 11:30:00|4445|4444|4447|4446|4447|4446|4443|4442|7912
1609241700000|2020-12-29 11:35:00|4446|4445|4449|4447|4449|4448|4444|4443|11231
1609242000000|2020-12-29 11:40:00|4450|4448|4452|4450|4453|4452|4450|4448|6569
1609242300000|2020-12-29 11:45:00|4451|4449|4445|4444|4452|4450|4445|4443|9872
1609242600000|2020-12-29 11:50:00|4444|4443|4445|4443|4448|4447|4444|4443|5758
1609242900000|2020-12-29 11:55:00|4444|4442|4448|4446|4448|4447|4443|4441|8092
1609243200000|2020-12-29 12:00:00|4447|4447|4445|4444|4447|4447|4443|4442|8958
1609243500000|2020-12-29 12:05:00|4444|4443|4445|4444|4445|4444|4442|4441|2837
1609243800000|2020-12-29 12:10:00|4446|4445|4449|4448|4450|4448|4446|4445|4868
1609244100000|2020-12-29 12:15:00|4448|4447|4448|4447|4451|4450|4448|4447|6804
1609244400000|2020-12-29 12:20:00|4447|4446|4450|4448|4452|4451|4446|4445|8343
1609244700000|2020-12-29 12:25:00|4449|4449|4436|4434|4450|4449|4435|4433|53710
1609245000000|2020-12-29 12:30:00|4435|4433|4433|4431|4436|4434|4431|4430|19146
1609245300000|2020-12-29 12:35:00|4432|4430|4435|4434|4436|4435|4431|4430|6004
1609245600000|2020-12-29 12:40:00|4436|4433|4437|4436|4438|4437|4435|4433|6260
1609245900000|2020-12-29 12:45:00|4438|4437|4439|4437|4444|4442|4438|4437|11774
1609246200000|2020-12-29 12:50:00|4438|4438|4436|4435|4440|4439|4435|4434|3127
1609246500000|2020-12-29 12:55:00|4435|4434|4435|4434|4436|4435|4434|4432|7012
1609246800000|2020-12-29 13:00:00|4436|4435|4443|4441|4446|4444|4435|4434|7698
1609247100000|2020-12-29 13:05:00|4442|4442|4442|4441|4447|4446|4440|4439|7083
1609247400000|2020-12-29 13:10:00|4443|4442|4452|4450|4452|4451|4440|4439|12548
1609247700000|2020-12-29 13:15:00|4453|4451|4448|4447|4453|4452|4448|4447|24331
1609248000000|2020-12-29 13:20:00|4449|4448|4453|4451|4454|4453|4448|4447|12238
1609248300000|2020-12-29 13:25:00|4452|4450|4457|4455|4457|4456|4449|4447|12631
1609248600000|2020-12-29 13:30:00|4456|4456|4452|4451|4459|4457|4452|4451|6791
1609248900000|2020-12-29 13:35:00|4451|4450|4446|4445|4454|4453|4446|4445|8595
1609249200000|2020-12-29 13:40:00|4447|4446|4445|4444|4448|4447|4445|4444|5776
1609249500000|2020-12-29 13:45:00|4446|4445|4450|4448|4452|4450|4446|4445|4659
1609249800000|2020-12-29 13:50:00|4449|4447|4453|4451|4453|4452|4446|4445|8141
1609250100000|2020-12-29 13:55:00|4452|4450|4452|4450|4455|4453|4450|4449|56010
1609250400000|2020-12-29 14:00:00|4453|4451|4448|4447|4453|4452|4448|4447|16461
1609250700000|2020-12-29 14:05:00|4447|4446|4446|4445|4448|4447|4443|4442|16154
1609251000000|2020-12-29 14:10:00|4445|4444|4444|4443|4447|4445|4443|4442|4764
1609251300000|2020-12-29 14:15:00|4443|4442|4450|4448|4450|4448|4441|4440|15823
1609251600000|2020-12-29 14:20:00|4449|4447|4448|4447|4451|4450|4447|4446|11634
1609251900000|2020-12-29 14:25:00|4447|4446|4447|4446|4450|4449|4446|4445|30063
1609252200000|2020-12-29 14:30:00|4446|4445|4447|4446|4450|4449|4445|4444|68626
1609252500000|2020-12-29 14:35:00|4446|4445|4445|4444|4448|4447|4443|4442|24813
1609252800000|2020-12-29 14:40:00|4446|4445|4450|4449|4452|4451|4445|4444|16409
1609253100000|2020-12-29 14:45:00|4451|4450|4449|4448|4452|4451|4448|4447|24966
1609253400000|2020-12-29 14:50:00|4450|4449|4445|4444|4451|4450|4445|4444|27800
1609253700000|2020-12-29 14:55:00|4446|4445|4458|4456|4460|4459|4446|4445|22598
1609254000000|2020-12-29 15:00:00|4457|4457|4468|4467|4468|4467|4457|4456|21224
1609254300000|2020-12-29 15:05:00|4469|4468|4466|4465|4470|4469|4465|4464|24953
1609254600000|2020-12-29 15:10:00|4467|4466|4470|4469|4472|4471|4465|4464|78632
1609254900000|2020-12-29 15:15:00|4471|4470|4476|4475|4477|4476|4467|4466|32372
1609255200000|2020-12-29 15:20:00|4477|4476|4463|4461|4478|4476|4463|4461|25148
1609255500000|2020-12-29 15:25:00|4464|4462|4460|4459|4466|4465|4459|4457|19234
1609255800000|2020-12-29 15:30:00|4459|4458|4460|4458|4460|4459|4456|4455|10664
1609256100000|2020-12-29 15:35:00|4459|4457|4457|4456|4460|4459|4455|4454|28973
1609256400000|2020-12-29 15:40:00|4458|4457|4459|4458|4460|4459|4456|4455|18144
1609256700000|2020-12-29 15:45:00|4458|4457|4464|4463|4465|4464|4458|4457|26532
1609257000000|2020-12-29 15:50:00|4463|4462|4464|4463|4466|4465|4462|4461|30966
1609257300000|2020-12-29 15:55:00|4463|4462|4461|4460|4464|4463|4460|4459|22415
1609257600000|2020-12-29 16:00:00|4462|4461|4457|4456|4462|4461|4456|4455|47774
1609257900000|2020-12-29 16:05:00|4458|4457|4460|4459|4461|4460|4456|4455|45657
1609258200000|2020-12-29 16:10:00|4461|4460|4460|4459|4461|4460|4455|4454|48965
1609258500000|2020-12-29 16:15:00|4461|4460|4457|4456|4461|4460|4456|4455|38657
1609258800000|2020-12-29 16:20:00|4458|4457|4464|4463|4468|4467|4457|4456|32992
1609259100000|2020-12-29 16:25:00|4465|4464|4466|4464|4466|4465|4459|4458|66916
1609315200000|2020-12-30 08:00:00|4455|4448|4443|4441|4464|4460|4440|4438|27537
1609315500000|2020-12-30 08:05:00|4444|4442|4442|4440|4450|4448|4439|4437|33193
1609315800000|2020-12-30 08:10:00|4443|4441|4443|4441|4447|4445|4437|4435|16332
1609316100000|2020-12-30 08:15:00|4442|4440|4438|4436|4442|4440|4433|4431|10178
1609316400000|2020-12-30 08:20:00|4437|4435|4442|4440|4442|4440|4434|4432|8105
1609316700000|2020-12-30 08:25:00|4441|4441|4441|4438|4446|4444|4440|4438|11844
1609317000000|2020-12-30 08:30:00|4442|4439|4445|4443|4447|4445|4438|4436|10105
1609317300000|2020-12-30 08:35:00|4444|4442|4442|4440|4446|4444|4442|4440|6019
1609317600000|2020-12-30 08:40:00|4443|4441|4451|4449|4451|4449|4442|4440|12394
1609317900000|2020-12-30 08:45:00|4452|4450|4447|4445|4453|4451|4445|4444|12939
1609318200000|2020-12-30 08:50:00|4448|4446|4444|4442|4449|4448|4442|4440|12979
1609318500000|2020-12-30 08:55:00|4445|4443|4447|4445|4448|4447|4441|4440|7167
1609318800000|2020-12-30 09:00:00|4446|4446|4447|4445|4449|4448|4445|4444|10999
1609319100000|2020-12-30 09:05:00|4446|4444|4446|4444|4447|4446|4443|4442|4308
1609319400000|2020-12-30 09:10:00|4445|4445|4451|4449|4451|4450|4443|4442|4980
1609319700000|2020-12-30 09:15:00|4450|4450|4451|4449|4453|4452|4449|4448|17283
1609320000000|2020-12-30 09:20:00|4450|4450|4451|4450|4453|4452|4449|4448|16480
1609320300000|2020-12-30 09:25:00|4452|4451|4445|4443|4453|4452|4443|4442|11053
1609320600000|2020-12-30 09:30:00|4446|4444|4453|4451|4453|4452|4443|4442|8004
1609320900000|2020-12-30 09:35:00|4454|4452|4449|4448|4454|4452|4449|4448|7227
1609321200000|2020-12-30 09:40:00|4450|4449|4455|4453|4455|4453|4448|4447|11869
1609321500000|2020-12-30 09:45:00|4454|4452|4456|4455|4459|4457|4453|4452|6419
1609321800000|2020-12-30 09:50:00|4457|4456|4456|4454|4458|4456|4453|4452|3668
1609322100000|2020-12-30 09:55:00|4455|4453|4454|4453|4456|4455|4453|4452|5841
1609322400000|2020-12-30 10:00:00|4453|4452|4458|4456|4458|4456|4453|4452|4692
1609322700000|2020-12-30 10:05:00|4457|4455|4454|4453|4457|4456|4453|4452|13617
1609323000000|2020-12-30 10:10:00|4453|4452|4450|4449|4454|4453|4449|4448|9504
1609323300000|2020-12-30 10:15:00|4449|4448|4448|4446|4449|4448|4446|4445|5836
1609323600000|2020-12-30 10:20:00|4447|4447|4446|4445|4449|4448|4446|4445|5201
1609323900000|2020-12-30 10:25:00|4447|4446|4447|4446|4448|4447|4445|4444|8846
1609324200000|2020-12-30 10:30:00|4448|4445|4444|4442|4448|4445|4443|4442|4490
1609324500000|2020-12-30 10:35:00|4445|4443|4445|4444|4446|4445|4444|4443|2491
1609324800000|2020-12-30 10:40:00|4444|4443|4445|4443|4445|4444|4442|4441|4615
1609325100000|2020-12-30 10:45:00|4444|4442|4442|4440|4445|4444|4441|4440|8071
1609325400000|2020-12-30 10:50:00|4441|4439|4443|4442|4443|4442|4440|4439|3849
1609325700000|2020-12-30 10:55:00|4442|4441|4441|4439|4443|4442|4439|4438|3858
1609326000000|2020-12-30 11:00:00|4440|4440|4440|4438|4441|4440|4439|4438|1496
1609326300000|2020-12-30 11:05:00|4441|4439|4443|4441|4445|4444|4440|4438|4408
1609326600000|2020-12-30 11:10:00|4442|4440|4442|4441|4444|4443|4440|4439|5870
1609326900000|2020-12-30 11:15:00|4443|4440|4439|4437|4444|4443|4438|4437|9333
1609327200000|2020-12-30 11:20:00|4438|4438|4437|4435|4439|4438|4436|4435|3816
1609327500000|2020-12-30 11:25:00|4438|4436|4442|4440|4443|4442|4436|4435|6694
1609327800000|2020-12-30 11:30:00|4441|4441|4441|4440|4443|4441|4440|4439|5197
1609328100000|2020-12-30 11:35:00|4442|4441|4444|4442|4444|4442|4441|4440|7807
1609328400000|2020-12-30 11:40:00|4445|4443|4442|4441|4445|4444|4441|4440|2088
1609328700000|2020-12-30 11:45:00|4441|4440|4438|4436|4442|4441|4437|4435|3789
1609329000000|2020-12-30 11:50:00|4437|4437|4436|4434|4438|4437|4435|4434|2911
1609329300000|2020-12-30 11:55:00|4437|4435|4437|4435|4438|4437|4434|4433|4383
1609329600000|2020-12-30 12:00:00|4436|4436|4436|4434|4437|4436|4434|4433|9028
1609329900000|2020-12-30 12:05:00|4435|4435|4435|4434|4436|4435|4435|4434|5361
1609330200000|2020-12-30 12:10:00|4436|4435|4438|4437|4439|4438|4435|4434|9351
1609330500000|2020-12-30 12:15:00|4439|4438|4438|4436|4439|4438|4435|4434|11963
1609330800000|2020-12-30 12:20:00|4437|4437|4445|4443|4445|4443|4437|4437|16448
1609331100000|2020-12-30 12:25:00|4444|4444|4445|4443|4446|4444|4443|4442|3060
1609331400000|2020-12-30 12:30:00|4446|4444|4442|4440|4446|4445|4441|4440|5426
1609331700000|2020-12-30 12:35:00|4443|4441|4442|4441|4444|4443|4441|4440|4572
1609332000000|2020-12-30 12:40:00|4441|4440|4447|4446|4448|4447|4441|4440|5419
1609332300000|2020-12-30 12:45:00|4446|4445|4448|4447|4449|4448|4446|4445|5544
1609332600000|2020-12-30 12:50:00|4447|4446|4449|4447|4449|4448|4446|4445|5843
1609332900000|2020-12-30 12:55:00|4448|4448|4449|4447|4452|4451|4448|4447|8256
1609333200000|2020-12-30 13:00:00|4448|4448|4446|4444|4449|4448|4444|4443|10834
1609333500000|2020-12-30 13:05:00|4445|4443|4449|4448|4450|4449|4444|4443|4551
1609333800000|2020-12-30 13:10:00|4450|4449|4448|4446|4454|4452|4447|4446|10493
1609334100000|2020-12-30 13:15:00|4447|4445|4449|4448|4451|4449|4446|4445|4572
1609334400000|2020-12-30 13:20:00|4450|4449|4451|4450|4452|4451|4449|4448|2326
1609334700000|2020-12-30 13:25:00|4450|4449|4452|4450|4452|4451|4450|4449|6833
1609335000000|2020-12-30 13:30:00|4451|4451|4449|4447|4453|4452|4448|4447|23977
1609335300000|2020-12-30 13:35:00|4448|4446|4448|4447|4448|4447|4447|4446|4350
1609335600000|2020-12-30 13:40:00|4447|4446|4440|4438|4447|4446|4438|4437|24127
1609335900000|2020-12-30 13:45:00|4439|4439|4436|4434|4439|4439|4435|4434|7050
1609336200000|2020-12-30 13:50:00|4435|4435|4438|4436|4439|4438|4430|4428|24774
1609336500000|2020-12-30 13:55:00|4439|4437|4444|4443|4444|4443|4437|4436|43801
1609336800000|2020-12-30 14:00:00|4443|4442|4446|4445|4448|4446|4442|4440|43644
1609337100000|2020-12-30 14:05:00|4447|4446|4447|4446|4447|4446|4445|4444|21050
1609337400000|2020-12-30 14:10:00|4446|4445|4444|4443|4448|4447|4444|4442|8683
1609337700000|2020-12-30 14:15:00|4443|4442|4449|4447|4450|4449|4443|4442|9841
1609338000000|2020-12-30 14:20:00|4450|4448|4453|4452|4454|4453|4449|4448|14136
1609338300000|2020-12-30 14:25:00|4454|4453|4453|4452|4454|4453|4451|4450|22538
1609338600000|2020-12-30 14:30:00|4454|4453|4455|4453|4455|4454|4449|4447|55796
1609338900000|2020-12-30 14:35:00|4454|4452|4455|4454|4456|4455|4453|4452|74375
1609339200000|2020-12-30 14:40:00|4456|4453|4453|4451|4456|4455|4452|4451|64054
1609339500000|2020-12-30 14:45:00|4452|4452|4452|4451|4453|4452|4451|4450|38991
1609339800000|2020-12-30 14:50:00|4451|4450|4451|4449|4452|4451|4450|4448|41799
1609340100000|2020-12-30 14:55:00|4450|4450|4451|4450|4452|4451|4449|4448|41063
1609340400000|2020-12-30 15:00:00|4450|4449|4451|4450|4452|4451|4448|4447|29202
1609340700000|2020-12-30 15:05:00|4452|4451|4453|4452|4454|4453|4451|4450|26537
1609341000000|2020-12-30 15:10:00|4454|4453|4453|4452|4456|4455|4452|4451|22852
1609341300000|2020-12-30 15:15:00|4452|4451|4450|4449|4454|4453|4449|4448|19250
1609341600000|2020-12-30 15:20:00|4451|4450|4453|4452|4453|4452|4449|4448|21446
1609341900000|2020-12-30 15:25:00|4452|4451|4454|4452|4456|4455|4452|4451|64365
1609342200000|2020-12-30 15:30:00|4453|4453|4454|4453|4455|4454|4452|4451|11795
1609342500000|2020-12-30 15:35:00|4455|4452|4454|4453|4455|4454|4453|4452|32564
1609342800000|2020-12-30 15:40:00|4453|4452|4452|4451|4454|4453|4451|4449|30519
1609343100000|2020-12-30 15:45:00|4451|4450|4452|4451|4453|4452|4450|4449|30279
1609343400000|2020-12-30 15:50:00|4451|4450|4458|4457|4458|4457|4451|4450|25231
1609343700000|2020-12-30 15:55:00|4457|4456|4462|4461|4462|4461|4457|4456|68645
1609344000000|2020-12-30 16:00:00|4463|4462|4467|4466|4467|4466|4461|4460|41042
1609344300000|2020-12-30 16:05:00|4466|4465|4472|4471|4473|4472|4466|4465|37319
1609344600000|2020-12-30 16:10:00|4473|4472|4475|4474|4475|4474|4471|4470|22541
1609344900000|2020-12-30 16:15:00|4474|4473|4479|4477|4479|4478|4474|4473|31884
1609345200000|2020-12-30 16:20:00|4478|4476|4482|4481|4482|4481|4477|4476|23198
1609345500000|2020-12-30 16:25:00|4481|4480|4486|4484|4487|4486|4480|4479|182571
1609401600000|2020-12-31 08:00:00|4447|4436|4408|4405|4447|4436|4407|4405|91000
1609401900000|2020-12-31 08:05:00|4407|4404|4383|4381|4407|4405|4375|4374|70684
1609402200000|2020-12-31 08:10:00|4384|4382|4380|4378|4390|4389|4378|4376|62466
1609402500000|2020-12-31 08:15:00|4381|4380|4376|4375|4381|4380|4375|4373|49565
1609402800000|2020-12-31 08:20:00|4375|4374|4391|4388|4393|4391|4372|4370|85568
1609403100000|2020-12-31 08:25:00|4390|4389|4389|4387|4398|4397|4384|4382|106568
1609403400000|2020-12-31 08:30:00|4388|4386|4387|4386|4391|4390|4384|4383|66427
1609403700000|2020-12-31 08:35:00|4386|4385|4386|4384|4388|4387|4384|4382|27769
1609404000000|2020-12-31 08:40:00|4385|4383|4385|4384|4389|4388|4382|4380|19531
1609404300000|2020-12-31 08:45:00|4384|4383|4387|4386|4388|4387|4382|4380|162300
1609404600000|2020-12-31 08:50:00|4388|4387|4383|4382|4389|4388|4380|4378|35318
1609404900000|2020-12-31 08:55:00|4384|4383|4383|4382|4387|4386|4380|4378|69584
1609405200000|2020-12-31 09:00:00|4382|4381|4379|4377|4387|4386|4378|4377|28637
1609405500000|2020-12-31 09:05:00|4378|4376|4371|4369|4378|4376|4371|4369|19476
1609405800000|2020-12-31 09:10:00|4372|4370|4365|4364|4374|4373|4363|4361|23847
1609406100000|2020-12-31 09:15:00|4364|4363|4373|4371|4378|4377|4363|4362|59928
1609406400000|2020-12-31 09:20:00|4372|4370|4374|4372|4378|4376|4370|4369|46797
1609406700000|2020-12-31 09:25:00|4373|4373|4372|4370|4373|4373|4368|4366|7812
1609407000000|2020-12-31 09:30:00|4371|4369|4374|4372|4374|4373|4366|4365|28085
1609407300000|2020-12-31 09:35:00|4373|4373|4369|4368|4374|4373|4368|4367|9060
1609407600000|2020-12-31 09:40:00|4370|4367|4371|4370|4373|4372|4369|4366|24269
1609407900000|2020-12-31 09:45:00|4370|4369|4370|4369|4374|4373|4369|4367|14022
1609408200000|2020-12-31 09:50:00|4371|4370|4363|4361|4371|4370|4362|4361|13400
1609408500000|2020-12-31 09:55:00|4364|4362|4369|4368|4369|4368|4362|4361|10424
1609408800000|2020-12-31 10:00:00|4370|4369|4372|4370|4374|4372|4367|4366|7782
1609409100000|2020-12-31 10:05:00|4371|4371|4376|4374|4376|4375|4371|4370|21160
1609409400000|2020-12-31 10:10:00|4377|4375|4382|4380|4382|4381|4372|4371|19178
1609409700000|2020-12-31 10:15:00|4381|4381|4384|4382|4385|4384|4380|4379|10963
1609410000000|2020-12-31 10:20:00|4383|4383|4387|4386|4387|4386|4383|4382|6989
1609410300000|2020-12-31 10:25:00|4388|4387|4382|4380|4388|4387|4382|4380|8010
1609410600000|2020-12-31 10:30:00|4381|4379|4382|4381|4383|4381|4380|4379|3205
1609410900000|2020-12-31 10:35:00|4381|4380|4383|4381|4385|4384|4379|4378|17359
1609411200000|2020-12-31 10:40:00|4384|4382|4387|4385|4388|4387|4383|4381|16292
1609411500000|2020-12-31 10:45:00|4386|4384|4389|4387|4389|4388|4385|4383|17709
1609411800000|2020-12-31 10:50:00|4388|4388|4392|4391|4393|4392|4388|4387|16043
1609412100000|2020-12-31 10:55:00|4393|4392|4392|4390|4393|4392|4388|4386|15183
1609412400000|2020-12-31 11:00:00|4391|4391|4391|4389|4395|4394|4390|4388|14170
1609412700000|2020-12-31 11:05:00|4390|4388|4390|4389|4391|4389|4387|4385|8911
1609413000000|2020-12-31 11:10:00|4391|4390|4389|4387|4392|4391|4388|4386|17524
1609413300000|2020-12-31 11:15:00|4390|4388|4386|4385|4390|4389|4385|4384|11273
1609413600000|2020-12-31 11:20:00|4385|4384|4391|4390|4393|4392|4385|4384|20333
1609413900000|2020-12-31 11:25:00|4392|4391|4392|4390|4393|4392|4389|4387|10862
1609414200000|2020-12-31 11:30:00|4391|4389|4394|4393|4395|4394|4390|4389|22016
1609414500000|2020-12-31 11:35:00|4395|4394|4402|4401|4402|4401|4395|4393|27625
1609414800000|2020-12-31 11:40:00|4403|4400|4400|4399|4403|4402|4400|4399|13312
1609415100000|2020-12-31 11:45:00|4399|4398|4398|4396|4403|4402|4397|4396|9524
1609415400000|2020-12-31 11:50:00|4397|4395|4404|4403|4404|4403|4394|4393|18844
1609415700000|2020-12-31 11:55:00|4405|4404|4406|4405|4410|4409|4404|4403|29912
1609416000000|2020-12-31 12:00:00|4407|4404|4406|4405|4408|4407|4402|4401|31247
1609416300000|2020-12-31 12:05:00|4405|4404|4405|4404|4407|4406|4404|4403|24434
1609416600000|2020-12-31 12:10:00|4406|4405|4407|4405.5|4408.5|4407|4404|4402.5|3679
1609416900000|2020-12-31 12:15:00|4407.5|4406|4404.5|4403|4407.5|4406|4401|4398.5|2951
1609417200000|2020-12-31 12:20:00|4404|4402.5|4405|4402.5|4405.5|4404|4404|4401.5|2135
1609417500000|2020-12-31 12:25:00|4405.5|4403|4409|4406.5|4410.5|4407|4398|4394.5|5800
1609417800000|2020-12-31 12:30:00|4410||4409||4410||4409||105
1609747200000|2021-01-04 08:00:00|4453|4447|4443|4441|4464|4463|4439|4435|65402
1609747500000|2021-01-04 08:05:00|4442|4440|4438|4436|4447|4446|4428|4427|39851
1609747800000|2021-01-04 08:10:00|4439|4437|4470|4468|4470|4469|4438|4436|64548
1609748100000|2021-01-04 08:15:00|4469|4467|4471|4469|4472|4469|4464|4462|46425
1609748400000|2021-01-04 08:20:00|4470|4468|4471|4469|4472|4471|4463|4462|34856
1609748700000|2021-01-04 08:25:00|4472|4470|4463|4461|4473|4471|4463|4461|35601
1609749000000|2021-01-04 08:30:00|4464|4462|4460|4458|4469|4467|4459|4457|23659
1609749300000|2021-01-04 08:35:00|4459|4457|4466|4465|4468|4466|4458|4457|18972
1609749600000|2021-01-04 08:40:00|4465|4464|4457|4456|4468|4466|4456|4454|20807
1609749900000|2021-01-04 08:45:00|4458|4455|4465|4463|4465|4463|4454|4453|27368
1609750200000|2021-01-04 08:50:00|4464|4464|4469|4467|4469|4468|4459|4458|29832
1609750500000|2021-01-04 08:55:00|4468|4466|4458|4456|4469|4468|4454|4453|21708
1609750800000|2021-01-04 09:00:00|4457|4457|4457|4455|4468|4466|4456|4455|48781
1609751100000|2021-01-04 09:05:00|4458|4456|4458|4456|4461|4460|4456|4455|30981
1609751400000|2021-01-04 09:10:00|4457|4457|4467|4466|4468|4467|4457|4456|40058
1609751700000|2021-01-04 09:15:00|4466|4465|4461|4460|4468|4467|4461|4460|20286
1609752000000|2021-01-04 09:20:00|4460|4459|4464|4463|4468|4466|4459|4458|34591
1609752300000|2021-01-04 09:25:00|4465|4464|4466|4465|4470|4469|4464|4463|24684
1609752600000|2021-01-04 09:30:00|4465|4464|4473|4472|4476|4475|4465|4464|26934
1609752900000|2021-01-04 09:35:00|4474|4471|4487|4485|4490|4488|4473|4471|58580
1609753200000|2021-01-04 09:40:00|4486|4486|4490|4488|4493|4491|4484|4483|33821
1609753500000|2021-01-04 09:45:00|4489|4487|4485|4484|4494|4493|4484|4482|22517
1609753800000|2021-01-04 09:50:00|4486|4485|4482|4480|4490|4489|4480|4478|24789
1609754100000|2021-01-04 09:55:00|4481|4479|4471|4470|4482|4481|4470|4469|12911
1609754400000|2021-01-04 10:00:00|4470|4469|4479|4478|4481|4479|4466|4465|22774
1609754700000|2021-01-04 10:05:00|4480|4479|4479|4477|4482|4481|4477|4475|14090
1609755000000|2021-01-04 10:10:00|4478|4476|4482|4480|4482|4481|4475|4473|10330
1609755300000|2021-01-04 10:15:00|4481|4479|4477|4475|4481|4479|4476|4475|20698
1609755600000|2021-01-04 10:20:00|4478|4476|4480|4478|4481|4480|4477|4475|12350
1609755900000|2021-01-04 10:25:00|4481|4479|4474|4473|4481|4480|4474|4473|23826
1609756200000|2021-01-04 10:30:00|4473|4472|4471|4470|4475|4474|4470|4469|24966
1609756500000|2021-01-04 10:35:00|4472|4469|4478|4476|4478|4476|4471|4469|18458
1609756800000|2021-01-04 10:40:00|4477|4475|4477|4476|4479|4477|4475|4474|11444
1609757100000|2021-01-04 10:45:00|4478|4475|4475|4473|4478|4475|4472|4471|14417
1609757400000|2021-01-04 10:50:00|4474|4472|4472|4471|4475|4472|4465|4464|21410
1609757700000|2021-01-04 10:55:00|4473|4470|4472|4470|4473|4471|4468|4467|13208
1609758000000|2021-01-04 11:00:00|4471|4469|4474|4473|4476|4474|4469|4468|13670
1609758300000|2021-01-04 11:05:00|4475|4474|4484|4483|4484|4483|4475|4474|19572
1609758600000|2021-01-04 11:10:00|4485|4484|4486|4485|4486|4485|4484|4482|9734
1609758900000|2021-01-04 11:15:00|4487|4486|4490|4488|4491|4490|4487|4485|26781
1609759200000|2021-01-04 11:20:00|4491|4489|4494|4492|4494|4492|4489|4488|24098
1609759500000|2021-01-04 11:25:00|4493|4491|4496|4495|4497|4496|4492|4491|20039
1609759800000|2021-01-04 11:30:00|4495|4494|4498|4496|4498|4497|4491|4490|27710
1609760100000|2021-01-04 11:35:00|4497|4495|4492|4491|4497|4495|4489|4488|26380
1609760400000|2021-01-04 11:40:00|4493|4492|4495|4493|4497|4495|4493|4491|8797
1609760700000|2021-01-04 11:45:00|4494|4494|4496|4494|4496|4495|4493|4492|12663
1609761000000|2021-01-04 11:50:00|4497|4495|4498|4497|4499|4498|4496|4495|8923
1609761300000|2021-01-04 11:55:00|4497|4496|4492|4490|4497|4496|4491|4489|12374
1609761600000|2021-01-04 12:00:00|4493|4491|4494|4492|4494|4493|4491|4489|4763
1609761900000|2021-01-04 12:05:00|4493|4491|4484|4483|4494|4492|4484|4483|11627
1609762200000|2021-01-04 12:10:00|4485|4484|4472|4470|4485|4484|4470|4469|28898
1609762500000|2021-01-04 12:15:00|4473|4471|4476|4475|4478|4477|4471|4470|25644
1609762800000|2021-01-04 12:20:00|4475|4474|4482|4480|4482|4481|4475|4474|59641
1609763100000|2021-01-04 12:25:00|4483|4481|4487|4485|4487|4485|4480|4479|30804
1609763400000|2021-01-04 12:30:00|4486|4484|4490|4489|4492|4490|4484|4483|18262
1609763700000|2021-01-04 12:35:00|4491|4490|4492|4490|4493|4492|4490|4489|13635
1609764000000|2021-01-04 12:40:00|4491|4489|4485|4484|4492|4491|4482|4481|17204
1609764300000|2021-01-04 12:45:00|4486|4485|4489|4487|4489|4487|4484|4483|10021
1609764600000|2021-01-04 12:50:00|4488|4488|4484|4482|4491|4490|4482|4481|20137
1609764900000|2021-01-04 12:55:00|4485|4483|4489|4488|4493|4492|4485|4482|16491
1609765200000|2021-01-04 13:00:00|4490|4489|4494|4492|4494|4493|4485|4484|21030
1609765500000|2021-01-04 13:05:00|4493|4493|4493|4491|4497|4496|4489|4488|12157
1609765800000|2021-01-04 13:10:00|4492|4490|4491|4490|4492|4491|4488|4487|13100
1609766100000|2021-01-04 13:15:00|4492|4491|4498|4497|4500|4499|4491|4490|10100
1609766400000|2021-01-04 13:20:00|4497|4496|4499|4497|4499|4498|4492|4491|12930
1609766700000|2021-01-04 13:25:00|4498|4496|4498|4496|4499|4496|4492|4491|22326
1609767000000|2021-01-04 13:30:00|4497|4497|4498|4496|4498|4497|4494|4493|9892
1609767300000|2021-01-04 13:35:00|4497|4495|4496|4494|4498|4497|4495|4494|12056
1609767600000|2021-01-04 13:40:00|4495|4493|4497|4496|4500|4499|4494|4493|15047
1609767900000|2021-01-04 13:45:00|4498|4497|4498|4496|4500|4499|4497|4496|13802
1609768200000|2021-01-04 13:50:00|4499|4497|4502|4500|4504|4503|4499|4497|21655
1609768500000|2021-01-04 13:55:00|4501|4501|4504|4502|4508|4507|4501|4500|27677
1609768800000|2021-01-04 14:00:00|4503|4501|4504|4503|4506|4505|4501|4500|22517
1609769100000|2021-01-04 14:05:00|4505|4504|4502|4501|4505|4504|4501|4500|40330
1609769400000|2021-01-04 14:10:00|4503|4502|4500|4499|4503|4502|4493|4492|20458
1609769700000|2021-01-04 14:15:00|4501|4500|4506|4504|4506|4505|4501|4500|16464
1609770000000|2021-01-04 14:20:00|4507|4505|4507|4505|4508|4507|4505|4504|26014
1609770300000|2021-01-04 14:25:00|4506|4504|4497|4496|4506|4505|4496|4495|37636
1609770600000|2021-01-04 14:30:00|4496|4495|4497|4496|4506|4504|4492|4490|105318
1609770900000|2021-01-04 14:35:00|4496|4495|4498|4496|4499|4498|4492|4491|44869
1609771200000|2021-01-04 14:40:00|4497|4495|4500|4499|4501|4500|4491|4490|31957
1609771500000|2021-01-04 14:45:00|4499|4498|4498|4497|4506|4504|4498|4496|22605
1609771800000|2021-01-04 14:50:00|4497|4496|4494|4492|4497|4496|4492|4491|29699
1609772100000|2021-01-04 14:55:00|4493|4493|4507|4505|4507|4505|4491|4490|55147
1609772400000|2021-01-04 15:00:00|4506|4504|4508|4507|4511|4509|4505|4504|30849
1609772700000|2021-01-04 15:05:00|4509|4508|4517|4515|4517|4516|4505|4504|39394
1609773000000|2021-01-04 15:10:00|4516|4516|4501|4500|4520|4518|4501|4499|68201
1609773300000|2021-01-04 15:15:00|4502|4501|4494|4492|4504|4503|4493|4492|19886
1609773600000|2021-01-04 15:20:00|4493|4491|4483|4481|4494|4493|4482|4481|19823
1609773900000|2021-01-04 15:25:00|4482|4480|4487|4485|4487|4486|4480|4479|20005
1609774200000|2021-01-04 15:30:00|4486|4486|4486|4484|4488|4487|4482|4481|23750
1609774500000|2021-01-04 15:35:00|4485|4483|4479|4478|4487|4486|4479|4478|28244
1609774800000|2021-01-04 15:40:00|4480|4479|4491|4490|4492|4491|4480|4478|37671
1609775100000|2021-01-04 15:45:00|4490|4489|4490|4489|4491|4490|4485|4484|27858
1609775400000|2021-01-04 15:50:00|4489|4488|4488|4487|4490|4489|4484|4483|26085
1609775700000|2021-01-04 15:55:00|4489|4488|4485|4484|4489|4488|4485|4483|21837
1609776000000|2021-01-04 16:00:00|4486|4485|4479|4477|4489|4488|4475|4474|24157
1609776300000|2021-01-04 16:05:00|4480|4478|4467|4465|4482|4480|4467|4465|26451
1609776600000|2021-01-04 16:10:00|4466|4466|4478|4477|4480|4479|4464|4463|21716
1609776900000|2021-01-04 16:15:00|4477|4476|4479|4478|4480|4479|4475|4474|21682
1609777200000|2021-01-04 16:20:00|4480|4479|4473|4472|4482|4481|4473|4472|24807
1609777500000|2021-01-04 16:25:00|4474|4471|4472|4470|4477|4476|4469|4468|41660
1609833600000|2021-01-05 08:00:00|4440|4432|4437|4435|4445|4443|4427|4425|42794
1609833900000|2021-01-05 08:05:00|4438|4434|4445|4443|4450|4448|4432|4431|62901
1609834200000|2021-01-05 08:10:00|4446|4444|4456|4454|4458|4457|4444|4443|57742
1609834500000|2021-01-05 08:15:00|4455|4453|4453|4451|4458|4457|4442|4440|44427
1609834800000|2021-01-05 08:20:00|4454|4452|4449|4447|4454|4453|4445|4444|30918
1609835100000|2021-01-05 08:25:00|4450|4448|4457|4456|4460|4458|4448|4447|23865
1609835400000|2021-01-05 08:30:00|4458|4457|4466|4464|4467|4465|4457|4456|17006
1609835700000|2021-01-05 08:35:00|4467|4465|4469|4466|4472|4471|4466|4464|12683
1609836000000|2021-01-05 08:40:00|4468|4467|4461|4459|4471|4470|4457|4456|19080
1609836300000|2021-01-05 08:45:00|4460|4458|4456|4454|4462|4460|4452|4451|7534
1609836600000|2021-01-05 08:50:00|4455|4453|4457|4455|4463|4461|4450|4449|12314
1609836900000|2021-01-05 08:55:00|4456|4454|4458|4456|4458|4457|4453|4452|6237
1609837200000|2021-01-05 09:00:00|4457|4455|4454|4453|4458|4457|4447|4445|13978
1609837500000|2021-01-05 09:05:00|4453|4452|4443|4441|4454|4452|4439|4437|18261
1609837800000|2021-01-05 09:10:00|4444|4442|4445|4444|4445|4444|4441|4439|3440
1609838100000|2021-01-05 09:15:00|4446|4445|4448|4446|4451|4450|4445|4444|12652
1609838400000|2021-01-05 09:20:00|4447|4447|4441|4439|4448|4447|4438|4436|5264
1609838700000|2021-01-05 09:25:00|4440|4440|4439|4437|4442|4441|4437|4436|4439
1609839000000|2021-01-05 09:30:00|4438|4436|4447|4445|4447|4445|4437|4436|3780
1609839300000|2021-01-05 09:35:00|4446|4444|4444|4442|4449|4448|4443|4442|11774
1609839600000|2021-01-05 09:40:00|4445|4443|4456|4455|4456|4455|4445|4442|4550
1609839900000|2021-01-05 09:45:00|4455|4454|4457|4455|4461|4459|4455|4454|4702
1609840200000|2021-01-05 09:50:00|4456|4454|4453|4451|4457|4454|4449|4448|5013
1609840500000|2021-01-05 09:55:00|4454|4452|4451|4449|4456|4455|4450|4449|6102
1609840800000|2021-01-05 10:00:00|4452|4450|4453|4451|4453|4451|4446|4445|5114
1609841100000|2021-01-05 10:05:00|4454|4452|4454|4452|4457|4455|4452|4451|4974
1609841400000|2021-01-05 10:10:00|4453|4453|4459|4457|4462|4460|4453|4453|13473
1609841700000|2021-01-05 10:15:00|4460|4458|4459|4457|4460|4458|4456|4455|3852
1609842000000|2021-01-05 10:20:00|4460|4458|4457|4456|4460|4458|4456|4455|9450
1609842300000|2021-01-05 10:25:00|4458|4457|4457|4455|4460|4458|4456|4455|4330
1609842600000|2021-01-05 10:30:00|4458|4456|4458|4457|4461|4460|4458|4456|2592
1609842900000|2021-01-05 10:35:00|4459|4458|4462|4460|4463|4461|4459|4458|6153
1609843200000|2021-01-05 10:40:00|4461|4459|4460|4458|4464|4462|4460|4458|2796
1609843500000|2021-01-05 10:45:00|4459|4459|4460|4458|4461|4460|4458|4456|4171
1609843800000|2021-01-05 10:50:00|4459|4459|4462|4460|4462|4461|4459|4458|1298
1609844100000|2021-01-05 10:55:00|4461|4461|4459|4458|4462|4461|4457|4456|9992
1609844400000|2021-01-05 11:00:00|4460|4459|4463|4462|4464|4462|4459|4458|88013
1609844700000|2021-01-05 11:05:00|4462|4461|4460|4459|4463|4462|4458|4457|4769
1609845000000|2021-01-05 11:10:00|4459|4458|4460|4458|4463|4462|4459|4458|3197
1609845300000|2021-01-05 11:15:00|4461|4459|4464|4462|4465|4463|4459|4458|4187
1609845600000|2021-01-05 11:20:00|4463|4461|4460|4459|4463|4462|4459|4458|3520
1609845900000|2021-01-05 11:25:00|4459|4458|4458|4457|4460|4459|4457|4456|5340
1609846200000|2021-01-05 11:30:00|4459|4458|4459|4458|4460|4459|4457|4456|9624
1609846500000|2021-01-05 11:35:00|4458|4457|4453|4451|4459|4458|4450|4449|20019
1609846800000|2021-01-05 11:40:00|4452|4450|4448|4446|4452|4451|4447|4446|10891
1609847100000|2021-01-05 11:45:00|4447|4447|4450|4448|4452|4451|4447|4446|7480
1609847400000|2021-01-05 11:50:00|4449|4449|4448|4447|4451|4450|4446|4445|9587
1609847700000|2021-01-05 11:55:00|4447|4446|4450|4448|4451|4450|4446|4445|4251
1609848000000|2021-01-05 12:00:00|4449|4449|4452|4450|4453|4451|4448|4447|6038
1609848300000|2021-01-05 12:05:00|4451|4451|4451|4450|4452|4451|4448|4447|3708
1609848600000|2021-01-05 12:10:00|4452|4451|4457|4455|4457|4455|4450|4449|6219
1609848900000|2021-01-05 12:15:00|4456|4454|4455|4453|4457|4455|4454|4453|9807
1609849200000|2021-01-05 12:20:00|4454|4452|4456|4454|4456|4454|4452|4451|3769
1609849500000|2021-01-05 12:25:00|4455|4453|4455|4453|4455|4454|4453|4451|7869
1609849800000|2021-01-05 12:30:00|4454|4454|4456|4455|4456|4455|4453|4452|10478
1609850100000|2021-01-05 12:35:00|4455|4454|4459|4458|4460|4459|4454|4453|8147
1609850400000|2021-01-05 12:40:00|4458|4457|4456|4454|4459|4458|4455|4454|9122
1609850700000|2021-01-05 12:45:00|4455|4453|4456|4454|4457|4456|4454|4453|8243
1609851000000|2021-01-05 12:50:00|4455|4453|4460|4459|4462|4461|4454|4453|8399
1609851300000|2021-01-05 12:55:00|4461|4460|4459|4458|4462|4460|4458|4457|7629
1609851600000|2021-01-05 13:00:00|4458|4457|4457|4456|4458|4457|4455|4454|15505
1609851900000|2021-01-05 13:05:00|4456|4455|4457|4456|4460|4459|4454|4453|18181
1609852200000|2021-01-05 13:10:00|4458|4457|4466|4465|4467|4466|4457|4456|27072
1609852500000|2021-01-05 13:15:00|4467|4466|4464|4463|4467|4466|4459|4458|39206
1609852800000|2021-01-05 13:20:00|4465|4464|4464|4463|4466|4465|4463|4462|10004
1609853100000|2021-01-05 13:25:00|4465|4464|4464|4463|4467|4466|4462|4461|6409
1609853400000|2021-01-05 13:30:00|4465|4464|4463|4462|4469|4468|4461|4460|10588
1609853700000|2021-01-05 13:35:00|4464|4463|4463|4462|4466|4465|4460|4459|6105
1609854000000|2021-01-05 13:40:00|4464|4463|4464|4463|4465|4464|4462|4461|3882
1609854300000|2021-01-05 13:45:00|4463|4462|4460|4459|4464|4463|4460|4459|8976
1609854600000|2021-01-05 13:50:00|4461|4460|4457|4456|4461|4460|4454|4453|23115
1609854900000|2021-01-05 13:55:00|4458|4457|4451|4450|4458|4457|4451|4450|18462
1609855200000|2021-01-05 14:00:00|4452|4451|4453|4452|4454|4453|4450|4449|25117
1609855500000|2021-01-05 14:05:00|4454|4453|4452|4451|4454|4453|4449|4448|15381
1609855800000|2021-01-05 14:10:00|4453|4452|4454|4453|4458|4456|4451|4450|25259
1609856100000|2021-01-05 14:15:00|4455|4454|4451|4449|4455|4454|4448|4446|13005
1609856400000|2021-01-05 14:20:00|4450|4450|4448|4447|4451|4450|4446|4445|8897
1609856700000|2021-01-05 14:25:00|4447|4446|4449|4448|4453|4452|4446|4445|28592
1609857000000|2021-01-05 14:30:00|4450|4449|4447|4446|4457|4456|4447|4446|41916
1609857300000|2021-01-05 14:35:00|4448|4447|4445|4444|4450|4449|4444|4443|24204
1609857600000|2021-01-05 14:40:00|4444|4443|4432|4431|4447|4446|4432|4431|30676
1609857900000|2021-01-05 14:45:00|4433|4432|4434|4432|4435|4434|4429|4428|30206
1609858200000|2021-01-05 14:50:00|4433|4433|4432|4431|4434|4433|4429|4428|20947
1609858500000|2021-01-05 14:55:00|4433|4432|4441|4439|4442|4440|4431|4430|24682
1609858800000|2021-01-05 15:00:00|4442|4440|4435|4433|4449|4444|4434|4433|29990
1609859100000|2021-01-05 15:05:00|4434|4434|4437|4436|4437|4436|4430|4429|499431
1609859400000|2021-01-05 15:10:00|4436|4435|4434|4432|4437|4435|4433|4431|13073
1609859700000|2021-01-05 15:15:00|4433|4433|4430|4429|4434|4433|4428|4427|12632
1609860000000|2021-01-05 15:20:00|4431|4430|4430|4429|4433|4432|4430|4429|16023
1609860300000|2021-01-05 15:25:00|4429|4428|4432|4430|4434|4432|4428|4427|9219
1609860600000|2021-01-05 15:30:00|4431|4429|4424|4423|4432|4429|4424|4423|25730
1609860900000|2021-01-05 15:35:00|4425|4424|4422|4421|4425|4424|4419|4418|50360
1609861200000|2021-01-05 15:40:00|4423|4422|4419|4417|4423|4422|4417|4416|40780
1609861500000|2021-01-05 15:45:00|4418|4418|4419|4418|4422|4421|4418|4416|24604
1609861800000|2021-01-05 15:50:00|4418|4417|4416|4415|4419|4418|4415|4414|28954
1609862100000|2021-01-05 15:55:00|4417|4416|4422|4421|4425|4423|4417|4416|50337
1609862400000|2021-01-05 16:00:00|4423|4420|4420|4419|4423|4422|4419|4418|48173
1609862700000|2021-01-05 16:05:00|4419|4418|4420|4419|4422|4421|4419|4418|31407
1609863000000|2021-01-05 16:10:00|4419|4418|4419|4418|4419|4418|4414|4413|52246
1609863300000|2021-01-05 16:15:00|4418|4417|4421|4420|4421|4420|4416|4415|37095
1609863600000|2021-01-05 16:20:00|4420|4419|4420|4419|4421|4420|4416|4415|65970
1609863900000|2021-01-05 16:25:00|4421|4420|4423|4422|4425|4424|4420|4419|68426
1609920000000|2021-01-06 08:00:00|4438|4427|4428|4426|4438|4431|4416|4414|58625
1609920300000|2021-01-06 08:05:00|4429|4425|4418|4416|4429|4427|4417|4415|30689
1609920600000|2021-01-06 08:10:00|4417|4415|4422|4421|4434|4433|4415|4414|14511
1609920900000|2021-01-06 08:15:00|4421|4420|4426|4425|4426|4425|4411|4410|16887
1609921200000|2021-01-06 08:20:00|4427|4424|4423|4421|4429|4427|4419|4418|32321
1609921500000|2021-01-06 08:25:00|4422|4420|4420|4418|4424|4422|4415|4413|27546
1609921800000|2021-01-06 08:30:00|4419|4417|4416|4414|4426|4424|4415|4414|58214
1609922100000|2021-01-06 08:35:00|4417|4415|4414|4412|4417|4415|4410|4409|29436
1609922400000|2021-01-06 08:40:00|4413|4413|4398|4396|4419|4417|4395|4394|31355
1609922700000|2021-01-06 08:45:00|4397|4395|4410|4408|4412|4411|4397|4395|16562
1609923000000|2021-01-06 08:50:00|4411|4409|4414|4412|4415|4414|4409|4408|11107
1609923300000|2021-01-06 08:55:00|4413|4413|4417|4415|4417|4415|4410|4409|19618
1609923600000|2021-01-06 09:00:00|4416|4414|4423|4422|4423|4422|4412|4411|14651
1609923900000|2021-01-06 09:05:00|4424|4421|4419|4417|4424|4422|4416|4414|12104
1609924200000|2021-01-06 09:10:00|4418|4416|4411|4409|4419|4417|4406|4405|32602
1609924500000|2021-01-06 09:15:00|4412|4410|4413|4411|4419|4417|4412|4410|18936
1609924800000|2021-01-06 09:20:00|4414|4413|4415|4414|4416|4414|4406|4405|16854
1609925100000|2021-01-06 09:25:00|4416|4413|4413|4411|4418|4416|4410|4408|31541
1609925400000|2021-01-06 09:30:00|4412|4412|4410|4408|4414|4413|4409|4407|19175
1609925700000|2021-01-06 09:35:00|4409|4409|4413|4411|4417|4415|4409|4408|15593
1609926000000|2021-01-06 09:40:00|4412|4410|4410|4408|4415|4413|4409|4408|12220
1609926300000|2021-01-06 09:45:00|4411|4409|4415|4414|4416|4415|4410|4408|16036
1609926600000|2021-01-06 09:50:00|4416|4415|4421|4420|4424|4422|4416|4414|12467
1609926900000|2021-01-06 09:55:00|4422|4421|4415|4414|4423|4422|4413|4411|15210
1609927200000|2021-01-06 10:00:00|4414|4413|4411|4410|4415|4414|4409|4408|40133
1609927500000|2021-01-06 10:05:00|4412|4411|4412|4410|4413|4411|4406|4405|17972
1609927800000|2021-01-06 10:10:00|4413|4411|4410|4408|4414|4413|4409|4408|45108
1609928100000|2021-01-06 10:15:00|4411|4409|4413|4411|4416|4415|4406|4405|50604
1609928400000|2021-01-06 10:20:00|4412|4412|4405|4404|4414|4413|4405|4404|23999
1609928700000|2021-01-06 10:25:00|4404|4403|4407|4406|4412|4411|4404|4403|12529
1609929000000|2021-01-06 10:30:00|4408|4407|4418|4417|4420|4419|4408|4407|21163
1609929300000|2021-01-06 10:35:00|4417|4416|4408|4407|4418|4417|4406|4405|12755
1609929600000|2021-01-06 10:40:00|4409|4406|4414|4413|4414|4413|4405|4404|13809
1609929900000|2021-01-06 10:45:00|4415|4414|4413|4412|4416|4415|4409|4408|28573
1609930200000|2021-01-06 10:50:00|4412|4411|4415|4413|4418|4417|4411|4410|55466
1609930500000|2021-01-06 10:55:00|4414|4412|4421|4419|4425|4423|4413|4412|131842
1609930800000|2021-01-06 11:00:00|4422|4420|4417|4416|4422|4421|4416|4415|65354
1609931100000|2021-01-06 11:05:00|4416|4415|4417|4416|4418|4417|4413|4412|42268
1609931400000|2021-01-06 11:10:00|4416|4415|4418|4417|4421|4420|4416|4415|38641
1609931700000|2021-01-06 11:15:00|4417|4416|4425|4424|4425|4424|4415|4414|21316
1609932000000|2021-01-06 11:20:00|4426|4423|4420|4418|4426|4423|4415|4414|42204
1609932300000|2021-01-06 11:25:00|4419|4419|4416|4415|4420|4419|4414|4412|59897
1609932600000|2021-01-06 11:30:00|4417|4416|4417|4416|4417|4416|4415|4414|19621
1609932900000|2021-01-06 11:35:00|4416|4415|4417|4416|4418|4417|4413|4412|589424
1609933200000|2021-01-06 11:40:00|4418|4417|4415|4414|4418|4417|4414|4413|16417
1609933500000|2021-01-06 11:45:00|4416|4415|4418|4416|4419|4418|4415|4414|11138
1609933800000|2021-01-06 11:50:00|4417|4417|4422|4421|4424|4423|4417|4416|35047
1609934100000|2021-01-06 11:55:00|4423|4422|4423|4422|4425|4424|4417|4416|47200
1609934400000|2021-01-06 12:00:00|4422|4421|4427|4425|4428|4426|4421|4420|14821
1609934700000|2021-01-06 12:05:00|4426|4426|4428|4427|4429|4428|4423|4422|26489
1609935000000|2021-01-06 12:10:00|4427|4426|4436|4435|4437|4436|4423|4422|50493
1609935300000|2021-01-06 12:15:00|4437|4436|4433|4432|4438|4437|4432|4431|65979
1609935600000|2021-01-06 12:20:00|4434|4433|4436|4435|4437|4436|4431|4430|28445
1609935900000|2021-01-06 12:25:00|4435|4434|4433|4432|4436|4435|4431|4430|47018
1609936200000|2021-01-06 12:30:00|4434|4433|4430|4429|4434|4433|4426|4425|30446
1609936500000|2021-01-06 12:35:00|4431|4430|4439|4438|4439|4438|4427|4426|20526
1609936800000|2021-01-06 12:40:00|4440|4437|4436|4434|4441|4440|4435|4434|27891
1609937100000|2021-01-06 12:45:00|4437|4435|4441|4440|4442|4441|4436|4435|28949
1609937400000|2021-01-06 12:50:00|4442|4441|4447|4445|4449|4448|4441|4440|58553
1609937700000|2021-01-06 12:55:00|4446|4446|4447|4446|4454|4453|4444|4443|23907
1609938000000|2021-01-06 13:00:00|4448|4447|4452|4450|4453|4452|4448|4447|45869
1609938300000|2021-01-06 13:05:00|4451|4449|4448|4446|4451|4449|4443|4442|26048
1609938600000|2021-01-06 13:10:00|4447|4445|4450|4448|4450|4448|4445|4444|21316
1609938900000|2021-01-06 13:15:00|4449|4449|4449|4448|4453|4452|4448|4447|20778
1609939200000|2021-01-06 13:20:00|4450|4449|4447|4446|4450|4449|4443|4442|41662
1609939500000|2021-01-06 13:25:00|4448|4447|4441|4439|4451|4450|4441|4439|23023
1609939800000|2021-01-06 13:30:00|4442|4440|4447|4446|4449|4448|4437|4436|26127
1609940100000|2021-01-06 13:35:00|4448|4445|4449|4447|4452|4451|4444|4443|36965
1609940400000|2021-01-06 13:40:00|4450|4448|4452|4451|4453|4452|4446|4445|30170
1609940700000|2021-01-06 13:45:00|4453|4452|4453|4452|4454|4453|4448|4446|45868
1609941000000|2021-01-06 13:50:00|4454|4453|4458|4457|4458|4457|4451|4450|35257
1609941300000|2021-01-06 13:55:00|4457|4456|4470|4469|4470|4469|4457|4456|70393
1609941600000|2021-01-06 14:00:00|4469|4468|4472|4470|4474|4473|4463|4461|72080
1609941900000|2021-01-06 14:05:00|4473|4471|4477|4476|4478|4476|4473|4471|49579
1609942200000|2021-01-06 14:10:00|4476|4475|4467|4466|4477|4476|4465|4464|61254
1609942500000|2021-01-06 14:15:00|4468|4467|4471|4469|4472|4471|4466|4465|67112
1609942800000|2021-01-06 14:20:00|4470|4468|4477|4476|4481|4480|4469|4468|72705
1609943100000|2021-01-06 14:25:00|4476|4475|4474|4473|4477|4476|4471|4470|76148
1609943400000|2021-01-06 14:30:00|4473|4472|4475|4474|4480|4479|4470|4469|85074
1609943700000|2021-01-06 14:35:00|4476|4473|4482|4481|4489|4488|4473|4472|104336
1609944000000|2021-01-06 14:40:00|4483|4482|4485|4483|4492|4490|4477|4476|63362
1609944300000|2021-01-06 14:45:00|4486|4484|4496|4495|4498|4496|4484|4483|103772
1609944600000|2021-01-06 14:50:00|4497|4494|4501|4499|4505|4504|4491|4490|102267
1609944900000|2021-01-06 14:55:00|4502|4500|4501|4499|4506|4504|4498|4497|91982
1609945200000|2021-01-06 15:00:00|4502|4500|4497|4495|4504|4503|4496|4495|110836
1609945500000|2021-01-06 15:05:00|4496|4494|4493|4492|4499|4498|4491|4490|52326
1609945800000|2021-01-06 15:10:00|4494|4493|4494|4492|4497|4496|4493|4492|44263
1609946100000|2021-01-06 15:15:00|4495|4493|4498|4496|4500|4499|4492|4491|185892
1609946400000|2021-01-06 15:20:00|4499|4497|4491|4490|4499|4498|4488|4486|56379
1609946700000|2021-01-06 15:25:00|4492|4489|4490|4489|4492|4491|4488|4487|52774
1609947000000|2021-01-06 15:30:00|4491|4490|4487|4486|4496|4495|4487|4486|81270
1609947300000|2021-01-06 15:35:00|4488|4487|4484|4482|4489|4487|4481|4480|26581
1609947600000|2021-01-06 15:40:00|4485|4483|4488|4487|4492|4491|4484|4483|32058
1609947900000|2021-01-06 15:45:00|4489|4486|4489|4487|4492|4491|4484|4482|151769
1609948200000|2021-01-06 15:50:00|4488|4488|4481|4480|4489|4488|4481|4480|147339
1609948500000|2021-01-06 15:55:00|4482|4481|4481|4480|4485|4484|4480|4479|134348
1609948800000|2021-01-06 16:00:00|4482|4481|4480|4478|4485|4484|4479|4478|143451
1609949100000|2021-01-06 16:05:00|4479|4479|4484|4482|4484|4483|4477|4476|36846
1609949400000|2021-01-06 16:10:00|4483|4483|4478|4477|4484|4483|4477|4476|63988
1609949700000|2021-01-06 16:15:00|4479|4478|4470|4469|4481|4480|4467|4466|111333
1609950000000|2021-01-06 16:20:00|4469|4468|4474|4473|4474|4473|4469|4468|75562
1609950300000|2021-01-06 16:25:00|4475|4474|4468|4467|4475|4474|4468|4467|128972
1610006400000|2021-01-07 08:00:00|4488|4471|4477|4474|4489|4481|4465|4461|29831
1610006700000|2021-01-07 08:05:00|4476|4473|4481|4479|4481|4479|4470|4468|19663
1610007000000|2021-01-07 08:10:00|4482|4480|4489|4487|4490|4488|4479|4478|35902
1610007300000|2021-01-07 08:15:00|4490|4488|4489|4487|4492|4490|4486|4484|40062
1610007600000|2021-01-07 08:20:00|4488|4486|4501|4499|4502|4501|4487|4485|54892
1610007900000|2021-01-07 08:25:00|4500|4498|4481|4479|4504|4503|4480|4479|70868
1610008200000|2021-01-07 08:30:00|4480|4478|4463|4461|4482|4481|4462|4461|33718
1610008500000|2021-01-07 08:35:00|4464|4462|4466|4464|4468|4466|4461|4460|14545
1610008800000|2021-01-07 08:40:00|4465|4463|4461|4459|4465|4464|4458|4456|19892
1610009100000|2021-01-07 08:45:00|4460|4458|4455|4453|4461|4459|4452|4451|18226
1610009400000|2021-01-07 08:50:00|4454|4452|4441|4439|4454|4452|4440|4439|23776
1610009700000|2021-01-07 08:55:00|4442|4440|4445|4443|4446|4444|4438|4437|6130
1610010000000|2021-01-07 09:00:00|4444|4442|4444|4442|4446|4444|4441|4440|6479
1610010300000|2021-01-07 09:05:00|4443|4443|4445|4443|4446|4444|4443|4442|9049
1610010600000|2021-01-07 09:10:00|4444|4442|4437|4435|4445|4442|4436|4435|10530
1610010900000|2021-01-07 09:15:00|4436|4434|4437|4435|4438|4437|4433|4432|13603
1610011200000|2021-01-07 09:20:00|4436|4434|4433|4432|4436|4435|4431|4430|16998
1610011500000|2021-01-07 09:25:00|4432|4431|4427|4425|4435|4434|4426|4424|21242
1610011800000|2021-01-07 09:30:00|4426|4424|4419|4416|4427|4425|4413|4412|21177
1610012100000|2021-01-07 09:35:00|4420|4417|4420|4417|4421|4420|4415|4414|13689
1610012400000|2021-01-07 09:40:00|4419|4418|4433|4431|4433|4432|4418|4417|15396
1610012700000|2021-01-07 09:45:00|4434|4432|4435|4434|4436|4435|4429|4427|18182
1610013000000|2021-01-07 09:50:00|4436|4435|4435|4433|4439|4437|4434|4433|14255
1610013300000|2021-01-07 09:55:00|4434|4432|4435|4433|4437|4436|4431|4430|10414
1610013600000|2021-01-07 10:00:00|4434|4432|4433|4432|4436|4434|4428|4426|17121
1610013900000|2021-01-07 10:05:00|4434|4431|4431|4429|4434|4432|4429|4428|13788
1610014200000|2021-01-07 10:10:00|4430|4428|4432|4430|4432|4430|4427|4425|5777
1610014500000|2021-01-07 10:15:00|4431|4431|4435|4434|4438|4436|4431|4430|7510
1610014800000|2021-01-07 10:20:00|4436|4435|4439|4438|4441|4439|4436|4435|1107713
1610015100000|2021-01-07 10:25:00|4440|4437|4443|4442|4445|4443|4437|4436|12109
1610015400000|2021-01-07 10:30:00|4442|4441|4440|4438|4442|4441|4438|4437|1556243
1610015700000|2021-01-07 10:35:00|4439|4439|4446|4445|4448|4447|4439|4439|11261
1610016000000|2021-01-07 10:40:00|4447|4446|4444|4442|4449|4448|4442|4441|1558698
1610016300000|2021-01-07 10:45:00|4445|4443|4444|4442|4447|4445|4443|4442|9593
1610016600000|2021-01-07 10:50:00|4443|4443|4446|4444|4447|4446|4441|4440|12659
1610016900000|2021-01-07 10:55:00|4445|4445|4449|4448|4449|4448|4444|4443|16875
1610017200000|2021-01-07 11:00:00|4450|4449|4456|4454|4457|4455|4445|4444|55527
1610017500000|2021-01-07 11:05:00|4457|4455|4451|4450|4457|4456|4450|4449|36755
1610017800000|2021-01-07 11:10:00|4450|4449|4455|4454|4456|4454|4446|4445|35755
1610018100000|2021-01-07 11:15:00|4456|4455|4458|4457|4462|4461|4456|4455|27508
1610018400000|2021-01-07 11:20:00|4459|4458|4458|4457|4461|4460|4456|4455|11565
1610018700000|2021-01-07 11:25:00|4459|4458|4460|4459|4463|4462|4458|4457|18215
1610019000000|2021-01-07 11:30:00|4461|4460|4457|4455|4461|4460|4456|4455|13097
1610019300000|2021-01-07 11:35:00|4456|4456|4452|4450|4458|4457|4451|4450|17533
1610019600000|2021-01-07 11:40:00|4451|4449|4441|4439|4452|4450|4440|4439|45797
1610019900000|2021-01-07 11:45:00|4440|4440|4449|4448|4450|4448|4438|4437|15703
1610020200000|2021-01-07 11:50:00|4450|4449|4445|4443|4451|4450|4444|4443|13203
1610020500000|2021-01-07 11:55:00|4444|4442|4434|4433|4445|4442|4430|4429|22252
1610020800000|2021-01-07 12:00:00|4433|4432|4440|4439|4440|4439|4430|4428|14339
1610021100000|2021-01-07 12:05:00|4439|4438|4440|4438|4443|4442|4438|4436|4757
1610021400000|2021-01-07 12:10:00|4439|4439|4442|4441|4443|4441|4436|4435|15417
1610021700000|2021-01-07 12:15:00|4441|4440|4437|4436|4441|4440|4436|4435|13359
1610022000000|2021-01-07 12:20:00|4436|4435|4433|4432|4438|4437|4433|4432|9238
1610022300000|2021-01-07 12:25:00|4434|4433|4437|4436|4439|4438|4434|4432|9985
1610022600000|2021-01-07 12:30:00|4438|4437|4437|4436|4439|4438|4437|4436|7162
1610022900000|2021-01-07 12:35:00|4436|4435|4438|4437|4438|4437|4436|4435|7249
1610023200000|2021-01-07 12:40:00|4439|4436|4438|4437|4439|4438|4436|4435|17691
1610023500000|2021-01-07 12:45:00|4439|4438|4436|4435|4439|4438|4436|4435|33330
1610023800000|2021-01-07 12:50:00|4435|4434|4437|4436|4438|4437|4434|4433|14640
1610024100000|2021-01-07 12:55:00|4436|4435|4436|4435|4437|4436|4432|4431|13778
1610024400000|2021-01-07 13:00:00|4435|4434|4431|4430|4436|4435|4426|4425|37160
1610024700000|2021-01-07 13:05:00|4430|4429|4424|4423|4431|4430|4424|4423|28662
1610025000000|2021-01-07 13:10:00|4425|4424|4421|4420|4426|4425|4420|4419|16756
1610025300000|2021-01-07 13:15:00|4422|4419|4420|4419|4423|4422|4419|4418|19208
1610025600000|2021-01-07 13:20:00|4421|4420|4414|4413|4421|4420|4412|4411|22663
1610025900000|2021-01-07 13:25:00|4415|4414|4421|4419|4421|4419|4410|4409|14477
1610026200000|2021-01-07 13:30:00|4422|4420|4422|4421|4423|4422|4419|4418|11078
1610026500000|2021-01-07 13:35:00|4423|4422|4425|4423|4426|4425|4420|4419|15082
1610026800000|2021-01-07 13:40:00|4424|4424|4423|4422|4426|4425|4421|4420|13599
1610027100000|2021-01-07 13:45:00|4424|4423|4426|4424|4427|4426|4422|4421|33497
1610027400000|2021-01-07 13:50:00|4425|4425|4424|4423|4427|4426|4424|4423|11357
1610027700000|2021-01-07 13:55:00|4423|4422|4423|4422|4425|4424|4422|4421|7720
1610028000000|2021-01-07 14:00:00|4424|4423|4425|4424|4428|4427|4424|4423|13739
1610028300000|2021-01-07 14:05:00|4426|4425|4423|4422|4427|4425|4422|4421|24460
1610028600000|2021-01-07 14:10:00|4422|4421|4426|4425|4427|4426|4422|4421|644478
1610028900000|2021-01-07 14:15:00|4425|4424|4426|4425|4431|4429|4425|4424|18710
1610029200000|2021-01-07 14:20:00|4427|4426|4426|4425|4427|4426|4424|4423|10578
1610029500000|2021-01-07 14:25:00|4427|4426|4435|4434|4436|4435|4425|4424|19188
1610029800000|2021-01-07 14:30:00|4434|4433|4425|4424|4436|4435|4420|4419|84238
1610030100000|2021-01-07 14:35:00|4426|4425|4422|4421|4429|4428|4418|4417|44244
1610030400000|2021-01-07 14:40:00|4423|4420|4424|4423|4426|4425|4421|4420|22928
1610030700000|2021-01-07 14:45:00|4423|4422|4427|4426|4429|4428|4420|4419|35316
1610031000000|2021-01-07 14:50:00|4428|4427|4424|4423|4430|4429|4419|4418|50863
1610031300000|2021-01-07 14:55:00|4425|4424|4425|4424|4426|4425|4421|4420|23822
1610031600000|2021-01-07 15:00:00|4426|4425|4431|4430|4432|4431|4425|4424|25671
1610031900000|2021-01-07 15:05:00|4432|4431|4428|4427|4432|4431|4424|4423|46748
1610032200000|2021-01-07 15:10:00|4429|4428|4436|4435|4439|4438|4429|4428|81265
1610032500000|2021-01-07 15:15:00|4437|4436|4441|4440|4442|4441|4434|4433|52370
1610032800000|2021-01-07 15:20:00|4442|4441|4437|4436|4443|4441|4437|4436|183762
1610033100000|2021-01-07 15:25:00|4436|4435|4437|4436|4442|4441|4435|4434|39230
1610033400000|2021-01-07 15:30:00|4438|4437|4432|4431|4438|4437|4432|4431|22356
1610033700000|2021-01-07 15:35:00|4433|4432|4426|4425|4435|4434|4426|4425|22072
1610034000000|2021-01-07 15:40:00|4425|4424|4433|4431|4433|4432|4425|4424|50699
1610034300000|2021-01-07 15:45:00|4432|4430|4438|4437|4439|4438|4431|4430|53723
1610034600000|2021-01-07 15:50:00|4439|4438|4432|4431|4441|4440|4431|4430|48549
1610034900000|2021-01-07 15:55:00|4433|4432|4435|4433|4437|4436|4430|4429|49757
1610035200000|2021-01-07 16:00:00|4436|4434|4438|4436|4444|4442|4435|4434|60478
1610035500000|2021-01-07 16:05:00|4437|4437|4445|4444|4446|4445|4434|4433|75307
1610035800000|2021-01-07 16:10:00|4446|4445|4452|4451|4454|4453|4446|4445|87862
1610036100000|2021-01-07 16:15:00|4453|4452|4447|4445|4453|4452|4446|4445|49243
1610036400000|2021-01-07 16:20:00|4446|4446|4449|4448|4452|4451|4446|4445|55073
1610036700000|2021-01-07 16:25:00|4450|4449|4456|4455|4457|4456|4449|4448|76808
1610092800000|2021-01-08 08:00:00|4449|4421|4420|4418|4449|4435|4416|4414|65172
1610093100000|2021-01-08 08:05:00|4421|4419|4427|4424|4430|4429|4412|4410|69667
1610093400000|2021-01-08 08:10:00|4426|4423|4414|4412|4428|4426|4414|4412|55026
1610093700000|2021-01-08 08:15:00|4413|4411|4406|4404|4415|4414|4399|4398|33143
1610094000000|2021-01-08 08:20:00|4407|4403|4402|4400|4409|4407|4399|4398|30490
1610094300000|2021-01-08 08:25:00|4403|4401|4416|4414|4416|4415|4403|4401|29378
1610094600000|2021-01-08 08:30:00|4415|4413|4411|4409|4415|4413|4404|4402|13144
1610094900000|2021-01-08 08:35:00|4412|4410|4412|4410|4416|4415|4408|4406|18408
1610095200000|2021-01-08 08:40:00|4413|4411|4412|4410|4414|4412|4408|4406|11755
1610095500000|2021-01-08 08:45:00|4411|4409|4407|4406|4412|4410|4405|4404|11560
1610095800000|2021-01-08 08:50:00|4408|4407|4407|4406|4410|4409|4403|4402|27382
1610096100000|2021-01-08 08:55:00|4406|4405|4410|4409|4411|4410|4403|4402|29989
1610096400000|2021-01-08 09:00:00|4409|4408|4411|4410|4414|4413|4409|4408|17291
1610096700000|2021-01-08 09:05:00|4412|4411|4418|4417|4419|4418|4412|4410|20866
1610097000000|2021-01-08 09:10:00|4419|4418|4419|4418|4421|4420|4413|4412|37190
1610097300000|2021-01-08 09:15:00|4420|4419|4425|4423|4425|4424|4418|4417|9549
1610097600000|2021-01-08 09:20:00|4424|4424|4424|4423|4426|4425|4422|4421|7804
1610097900000|2021-01-08 09:25:00|4423|4422|4418|4417|4423|4422|4418|4417|19388
1610098200000|2021-01-08 09:30:00|4419|4418|4419|4418|4421|4420|4417|4416|10851
1610098500000|2021-01-08 09:35:00|4420|4417|4419|4418|4422|4421|4418|4417|5658705
1610098800000|2021-01-08 09:40:00|4418|4417|4415|4414|4420|4419|4414|4413|11047
1610099100000|2021-01-08 09:45:00|4416|4415|4420|4419|4421|4419|4415|4414|13969
1610099400000|2021-01-08 09:50:00|4419|4418|4422|4421|4423|4422|4418|4417|16553
1610099700000|2021-01-08 09:55:00|4421|4420|4424|4422|4424|4422|4419|4418|13548
1610100000000|2021-01-08 10:00:00|4423|4423|4421|4420|4426|4425|4420|4419|21630
1610100300000|2021-01-08 10:05:00|4422|4421|4417|4416|4423|4422|4416|4415|12771
1610100600000|2021-01-08 10:10:00|4418|4417|4420|4419|4420|4419|4415|4414|17336
1610100900000|2021-01-08 10:15:00|4421|4420|4424|4423|4427|4426|4421|4420|11732
1610101200000|2021-01-08 10:20:00|4425|4424|4427|4426|4428|4427|4424|4423|17370
1610101500000|2021-01-08 10:25:00|4428|4427|4428|4427|4429|4428|4426|4425|13717
1610101800000|2021-01-08 10:30:00|4429|4428|4428|4427|4430|4429|4428|4427|13932
1610102100000|2021-01-08 10:35:00|4429|4428|4436|4434|4436|4434|4427|4425|18603
1610102400000|2021-01-08 10:40:00|4435|4435|4433|4432|4437|4435|4433|4432|12228
1610102700000|2021-01-08 10:45:00|4434|4433|4434|4433|4436|4434|4431|4430|7327
1610103000000|2021-01-08 10:50:00|4435|4434|4431|4430|4435|4434|4431|4430|8987
1610103300000|2021-01-08 10:55:00|4432|4431|4432|4431|4433|4432|4429|4427|10751
1610103600000|2021-01-08 11:00:00|4431|4430|4430|4429|4432|4431|4427|4426|10473
1610103900000|2021-01-08 11:05:00|4431|4430|4426|4425|4432|4431|4426|4425|10275
1610104200000|2021-01-08 11:10:00|4427|4426|4430|4428|4430|4429|4426|4425|12099
1610104500000|2021-01-08 11:15:00|4429|4429|4427|4426|4431|4430|4427|4426|17028
1610104800000|2021-01-08 11:20:00|4426|4425|4426|4425|4427|4426|4425|4424|7084
1610105100000|2021-01-08 11:25:00|4427|4426|4424|4423|4427|4426|4424|4423|6438
1610105400000|2021-01-08 11:30:00|4423|4422|4424|4423|4426|4424|4422|4421|9027
1610105700000|2021-01-08 11:35:00|4423|4422|4422|4420|4424|4423|4420|4419|12229
1610106000000|2021-01-08 11:40:00|4421|4421|4421|4419|4423|4422|4420|4419|9777
1610106300000|2021-01-08 11:45:00|4420|4420|4423|4421|4423|4422|4418|4417|8942
1610106600000|2021-01-08 11:50:00|4422|4422|4426|4425|4427|4426|4422|4421|11956
1610106900000|2021-01-08 11:55:00|4425|4424|4414|4412|4426|4425|4414|4412|13738
1610107200000|2021-01-08 12:00:00|4413|4411|4409|4408|4414|4413|4409|4408|20940
1610107500000|2021-01-08 12:05:00|4410|4409|4409|4408|4413|4412|4405|4404|19483
1610107800000|2021-01-08 12:10:00|4410|4409|4407|4406|4410|4409|4407|4406|9332
1610108100000|2021-01-08 12:15:00|4406|4405|4400|4399|4407|4405|4399|4398|24343
1610108400000|2021-01-08 12:20:00|4399|4398|4402|4401|4402|4401|4397|4395|23178
1610108700000|2021-01-08 12:25:00|4401|4400|4404|4402|4404|4403|4399|4397|10811
1610109000000|2021-01-08 12:30:00|4403|4403|4406|4405|4406|4405|4402|4401|8658
1610109300000|2021-01-08 12:35:00|4407|4406|4406|4405|4408|4407|4406|4405|5292
1610109600000|2021-01-08 12:40:00|4407|4406|4407|4406|4409|4408|4406|4405|7259
1610109900000|2021-01-08 12:45:00|4406|4405|4409|4407|4410|4408|4405|4404|6826
1610110200000|2021-01-08 12:50:00|4410|4408|4407|4406|4411|4410|4407|4406|6204
1610110500000|2021-01-08 12:55:00|4408|4407|4400|4399|4408|4407|4400|4399|6954
1610110800000|2021-01-08 13:00:00|4401|4400|4401|4400|4404|4403|4400|4399|19380
1610111100000|2021-01-08 13:05:00|4400|4399|4400|4399|4403|4402|4398|4397|16669
1610111400000|2021-01-08 13:10:00|4401|4398|4401|4400|4404|4403|4399|4398|16959
1610111700000|2021-01-08 13:15:00|4400|4399|4403|4401|4404|4403|4400|4399|16840
1610112000000|2021-01-08 13:20:00|4402|4400|4401|4400|4402|4401|4399|4398|6820
1610112300000|2021-01-08 13:25:00|4400|4399|4396|4395|4400|4399|4395|4394|9947
1610112600000|2021-01-08 13:30:00|4395|4394|4392|4391|4396|4395|4390|4389|129693
1610112900000|2021-01-08 13:35:00|4391|4390|4388|4387|4392|4391|4388|4387|26296
1610113200000|2021-01-08 13:40:00|4387|4386|4387|4386|4389|4388|4386|4385|31324
1610113500000|2021-01-08 13:45:00|4386|4385|4383|4381|4388|4387|4382|4381|54476
1610113800000|2021-01-08 13:50:00|4384|4382|4383|4382|4386|4385|4382|4381|45589
1610114100000|2021-01-08 13:55:00|4382|4381|4378|4377|4382|4381|4378|4377|65434
1610114400000|2021-01-08 14:00:00|4379|4378|4384|4383|4386|4385|4379|4378|82835
1610114700000|2021-01-08 14:05:00|4383|4382|4388|4387|4389|4388|4382|4381|35034
1610115000000|2021-01-08 14:10:00|4389|4388|4399|4398|4400|4398|4389|4388|434165
1610115300000|2021-01-08 14:15:00|4400|4399|4403|4402|4405|4403|4399|4398|18965
1610115600000|2021-01-08 14:20:00|4404|4403|4411|4410|4413|4411|4404|4403|10837
1610115900000|2021-01-08 14:25:00|4410|4409|4399|4398|4413|4412|4399|4398|26352
1610116200000|2021-01-08 14:30:00|4400|4399|4411|4410|4412|4410|4399|4397|33231
1610116500000|2021-01-08 14:35:00|4412|4411|4417|4416|4419|4418|4411|4410|26723
1610116800000|2021-01-08 14:40:00|4418|4417|4417|4416|4423|4422|4416|4414|38681
1610117100000|2021-01-08 14:45:00|4418|4417|4417|4415|4421|4419|4409|4408|25416
1610117400000|2021-01-08 14:50:00|4416|4416|4420|4418|4421|4420|4415|4414|25422
1610117700000|2021-01-08 14:55:00|4419|4417|4398|4397|4420|4417|4398|4397|62876
1610118000000|2021-01-08 15:00:00|4399|4398|4399|4397|4413|4412|4396|4394|48060
1610118300000|2021-01-08 15:05:00|4400|4398|4404|4403|4407|4405|4399|4398|50787
1610118600000|2021-01-08 15:10:00|4405|4402|4393|4392|4405|4402|4392|4391|41775
1610118900000|2021-01-08 15:15:00|4394|4393|4395|4394|4399|4398|4392|4391|45304
1610119200000|2021-01-08 15:20:00|4396|4395|4392|4390|4404|4402|4390|4388|44441
1610119500000|2021-01-08 15:25:00|4391|4391|4397|4396|4401|4399|4391|4391|25177
1610119800000|2021-01-08 15:30:00|4398|4397|4393|4392|4398|4397|4388|4387|32890
1610120100000|2021-01-08 15:35:00|4392|4391|4398|4396|4399|4398|4391|4390|56683
1610120400000|2021-01-08 15:40:00|4399|4397|4400|4398|4406|4405|4395|4393|39644
1610120700000|2021-01-08 15:45:00|4399|4399|4394|4393|4401|4400|4392|4391|35779
1610121000000|2021-01-08 15:50:00|4395|4394|4386|4385|4396|4395|4385|4384|44774
1610121300000|2021-01-08 15:55:00|4387|4386|4386|4384|4388|4387|4383|4382|73046
1610121600000|2021-01-08 16:00:00|4387|4385|4395|4394|4398|4397|4386|4384|48272
1610121900000|2021-01-08 16:05:00|4396|4393|4405|4404|4406|4405|4393|4392|38284
1610122200000|2021-01-08 16:10:00|4406|4403|4411|4410|4414|4413|4404|4403|34409
1610122500000|2021-01-08 16:15:00|4412|4411|4420|4419|4421|4419|4408|4407|67022
1610122800000|2021-01-08 16:20:00|4419|4418|4418|4417|4422|4421|4417|4416|68583
1610123100000|2021-01-08 16:25:00|4419|4418|4463|4454|4470|4464|4418|4417|189180
1610352000000|2021-01-11 08:00:00|4850|4375|4441|4439|4850|4461|4429|4375|104302
1610352300000|2021-01-11 08:05:00|4442|4440|4456|4454|4458|4457|4442|4440|42964
1610352600000|2021-01-11 08:10:00|4455|4453|4450|4448|4455|4453|4443|4441|19451
1610352900000|2021-01-11 08:15:00|4451|4449|4454|4453|4458|4457|4451|4449|9262
1610353200000|2021-01-11 08:20:00|4455|4454|4447|4445|4455|4454|4445|4444|16899
1610353500000|2021-01-11 08:25:00|4446|4446|4442|4440|4449|4448|4440|4439|18957
1610353800000|2021-01-11 08:30:00|4443|4441|4435|4434|4443|4442|4431|4430|16185
1610354100000|2021-01-11 08:35:00|4434|4433|4434|4433|4437|4436|4433|4430|14940
1610354400000|2021-01-11 08:40:00|4435|4434|4435|4434|4439|4438|4434|4433|16389
1610354700000|2021-01-11 08:45:00|4436|4435|4439|4438|4443|4442|4435|4434|44135
1610355000000|2021-01-11 08:50:00|4440|4439|4436|4435|4443|4442|4433|4432|51200
1610355300000|2021-01-11 08:55:00|4435|4434|4436|4435|4440|4439|4435|4434|31806
1610355600000|2021-01-11 09:00:00|4437|4436|4438|4437|4438|4437|4434|4433|33792
1610355900000|2021-01-11 09:05:00|4437|4436|4438|4437|4440|4439|4436|4435|21527
1610356200000|2021-01-11 09:10:00|4439|4438|4439|4438|4440|4439|4435|4434|10462
1610356500000|2021-01-11 09:15:00|4438|4437|4442|4441|4442|4441|4437|4436|21297
1610356800000|2021-01-11 09:20:00|4443|4442|4439|4438|4443|4442|4438|4437|6976
1610357100000|2021-01-11 09:25:00|4438|4437|4436|4435|4440|4439|4433|4432|9623
1610357400000|2021-01-11 09:30:00|4437|4434|4441|4439|4442|4441|4436|4434|3907
1610357700000|2021-01-11 09:35:00|4442|4440|4438|4436|4442|4441|4437|4436|9841
1610358000000|2021-01-11 09:40:00|4439|4437|4444|4442|4445|4444|4438|4437|8494
1610358300000|2021-01-11 09:45:00|4445|4443|4447|4446|4448|4447|4445|4443|12730
1610358600000|2021-01-11 09:50:00|4446|4445|4442|4441|4447|4446|4441|4440|18407
1610358900000|2021-01-11 09:55:00|4443|4442|4440|4438|4443|4442|4439|4438|10918
1610359200000|2021-01-11 10:00:00|4439|4439|4441|4440|4441|4440|4439|4438|4689
1610359500000|2021-01-11 10:05:00|4440|4439|4445|4444|4446|4445|4440|4439|2960
1610359800000|2021-01-11 10:10:00|4444|4443|4445|4444|4446|4445|4443|4442|6513
1610360100000|2021-01-11 10:15:00|4446|4445|4447|4446|4448|4447|4445|4444|6592
1610360400000|2021-01-11 10:20:00|4446|4445|4448|4447|4448|4447|4446|4445|5358
1610360700000|2021-01-11 10:25:00|4449|4448|4450|4449|4451|4450|4448|4447|7092
1610361000000|2021-01-11 10:30:00|4449|4448|4459|4457|4459|4458|4448|4447|13903
1610361300000|2021-01-11 10:35:00|4458|4458|4458|4457|4461|4460|4458|4457|16118
1610361600000|2021-01-11 10:40:00|4459|4458|4460|4459|4461|4460|4457|4456|12640
1610361900000|2021-01-11 10:45:00|4461|4460|4460|4458|4463|4462|4458|4457|14265
1610362200000|2021-01-11 10:50:00|4461|4459|4459|4458|4462|4461|4458|4457|9609
1610362500000|2021-01-11 10:55:00|4460|4459|4460|4459|4462|4461|4458|4457|8036
1610362800000|2021-01-11 11:00:00|4461|4460|4461|4460|4461|4460|4457|4455|10730
1610363100000|2021-01-11 11:05:00|4460|4459|4462|4461|4465|4464|4459|4458|10740
1610363400000|2021-01-11 11:10:00|4463|4462|4460|4459|4463|4462|4460|4459|8094
1610363700000|2021-01-11 11:15:00|4459|4458|4459|4458|4461|4460|4457|4456|5589
1610364000000|2021-01-11 11:20:00|4460|4457|4455|4454|4460|4459|4455|4454|5457
1610364300000|2021-01-11 11:25:00|4454|4453|4448|4447|4454|4453|4448|4447|25898
1610364600000|2021-01-11 11:30:00|4447|4446|4452|4450|4452|4451|4445|4444|26345
1610364900000|2021-01-11 11:35:00|4451|4451|4452|4451|4452|4451|4450|4449|4510
1610365200000|2021-01-11 11:40:00|4451|4450|4451|4450|4453|4452|4448|4447|12616
1610365500000|2021-01-11 11:45:00|4452|4451|4453|4452|4453|4452|4451|4450|7626
1610365800000|2021-01-11 11:50:00|4454|4451|4454|4452|4455|4454|4453|4451|17514
1610366100000|2021-01-11 11:55:00|4453|4453|4455|4454|4458|4457|4453|4452|7090
1610366400000|2021-01-11 12:00:00|4454|4453|4454|4453|4457|4456|4454|4453|8632
1610366700000|2021-01-11 12:05:00|4455|4454|4450|4448|4455|4454|4450|4448|11420
1610367000000|2021-01-11 12:10:00|4451|4449|4452|4451|4453|4452|4451|4449|3424
1610367300000|2021-01-11 12:15:00|4453|4450|4453|4452|4454|4453|4450|4449|9538
1610367600000|2021-01-11 12:20:00|4454|4453|4456|4455|4456|4455|4453|4452|11187
1610367900000|2021-01-11 12:25:00|4455|4454|4457|4456|4460|4459|4455|4454|12456
1610368200000|2021-01-11 12:30:00|4456|4455|4456|4455|4457|4456|4454|4453|7094
1610368500000|2021-01-11 12:35:00|4457|4456|4457|4456|4458|4457|4456|4455|4403
1610368800000|2021-01-11 12:40:00|4456|4455|4455|4453|4457|4456|4454|4453|10023
1610369100000|2021-01-11 12:45:00|4454|4454|4453|4452|4455|4454|4452|4451|10408
1610369400000|2021-01-11 12:50:00|4452|4451|4449|4448|4453|4452|4449|4448|8151
1610369700000|2021-01-11 12:55:00|4450|4449|4449|4448|4451|4450|4449|4448|7195
1610370000000|2021-01-11 13:00:00|4450|4449|4452|4451|4452|4451|4449|4448|16466
1610370300000|2021-01-11 13:05:00|4453|4452|4454|4453|4455|4454|4452|4451|8525
1610370600000|2021-01-11 13:10:00|4455|4454|4453|4452|4457|4456|4453|4452|7256
1610370900000|2021-01-11 13:15:00|4452|4451|4449|4448|4456|4454|4449|4448|12524
1610371200000|2021-01-11 13:20:00|4448|4447|4449|4448|4450|4449|4446|4444|4836
1610371500000|2021-01-11 13:25:00|4448|4447|4447|4446|4450|4448|4447|4446|5873
1610371800000|2021-01-11 13:30:00|4446|4445|4445|4444|4448|4447|4445|4443|6900
1610372100000|2021-01-11 13:35:00|4444|4443|4440|4438|4445|4443|4439|4438|5351
1610372400000|2021-01-11 13:40:00|4441|4439|4440|4439|4443|4442|4439|4437|5135
1610372700000|2021-01-11 13:45:00|4439|4438|4444|4443|4446|4445|4439|4438|10310
1610373000000|2021-01-11 13:50:00|4443|4442|4441|4439|4444|4443|4437|4436|13307
1610373300000|2021-01-11 13:55:00|4440|4438|4436|4435|4441|4440|4436|4435|17391
1610373600000|2021-01-11 14:00:00|4437|4436|4439|4438|4439|4438|4434|4433|16716
1610373900000|2021-01-11 14:05:00|4438|4437|4437|4436|4439|4438|4435|4434|11627
1610374200000|2021-01-11 14:10:00|4438|4437|4433|4432|4438|4437|4433|4432|16311
1610374500000|2021-01-11 14:15:00|4434|4433|4427|4425|4434|4433|4425|4424|9376
1610374800000|2021-01-11 14:20:00|4428|4426|4429|4427|4431|4430|4427|4425|11994
1610375100000|2021-01-11 14:25:00|4428|4428|4432|4431|4433|4432|4428|4427|11447
1610375400000|2021-01-11 14:30:00|4433|4432|4440|4439|4445|4443|4433|4432|57207
1610375700000|2021-01-11 14:35:00|4439|4438|4437|4436|4441|4440|4433|4432|24595
1610376000000|2021-01-11 14:40:00|4438|4437|4442|4441|4442|4441|4436|4435|23722
1610376300000|2021-01-11 14:45:00|4443|4442|4445|4444|4446|4445|4441|4440|29833
1610376600000|2021-01-11 14:50:00|4444|4443|4448|4447|4450|4449|4442|4441|39609
1610376900000|2021-01-11 14:55:00|4449|4448|4449|4448|4453|4452|4447|4446|31343
1610377200000|2021-01-11 15:00:00|4450|4449|4435|4434|4450|4449|4435|4433|15848
1610377500000|2021-01-11 15:05:00|4436|4435|4433|4432|4437|4436|4432|4431|12244
1610377800000|2021-01-11 15:10:00|4434|4433|4432|4431|4434|4433|4429|4428|9443
1610378100000|2021-01-11 15:15:00|4433|4432|4432|4431|4434|4433|4430|4429|11713
1610378400000|2021-01-11 15:20:00|4433|4432|4433|4432|4435|4433|4431|4430|6926
1610378700000|2021-01-11 15:25:00|4432|4431|4431|4430|4434|4433|4430|4429|9116
1610379000000|2021-01-11 15:30:00|4432|4431|4427|4426|4432|4431|4427|4426|9345
1610379300000|2021-01-11 15:35:00|4426|4425|4424|4423|4427|4426|4423|4422|13172
1610379600000|2021-01-11 15:40:00|4425|4424|4424|4423|4429|4428|4423|4422|115289
1610379900000|2021-01-11 15:45:00|4423|4422|4415|4414|4424|4423|4415|4414|15563
1610380200000|2021-01-11 15:50:00|4414|4413|4418|4417|4418|4417|4414|4413|72842
1610380500000|2021-01-11 15:55:00|4417|4416|4425|4424|4425|4424|4417|4416|11246
1610380800000|2021-01-11 16:00:00|4426|4425|4425|4424|4427|4425|4422|4421|114034
1610381100000|2021-01-11 16:05:00|4426|4425|4419|4418|4426|4425|4419|4418|22831
1610381400000|2021-01-11 16:10:00|4420|4419|4422|4420|4422|4421|4418|4416|19652
1610381700000|2021-01-11 16:15:00|4423|4421|4422|4421|4424|4423|4420|4419|70438
1610382000000|2021-01-11 16:20:00|4423|4422|4423|4422|4424|4423|4421|4420|55204
1610382300000|2021-01-11 16:25:00|4424|4423|4422|4419|4424|4423|4420|4419|42284
1610438400000|2021-01-12 08:00:00|4409|4389|4390|4388|4409|4400|4386|4383|33591
1610438700000|2021-01-12 08:05:00|4391|4389|4395|4392|4396|4394|4390|4389|38049
1610439000000|2021-01-12 08:10:00|4394|4391|4408|4406|4408|4406|4392|4390|40323
1610439300000|2021-01-12 08:15:00|4409|4407|4404|4401|4411|4409|4402|4400|7617
1610439600000|2021-01-12 08:20:00|4403|4400|4396|4395|4403|4401|4396|4395|17416
1610439900000|2021-01-12 08:25:00|4397|4396|4390|4388|4397|4396|4389|4388|9062
1610440200000|2021-01-12 08:30:00|4391|4389|4385|4383|4391|4390|4384|4382|14782
1610440500000|2021-01-12 08:35:00|4384|4384|4379|4378|4387|4386|4377|4376|33713
1610440800000|2021-01-12 08:40:00|4380|4379|4384|4383|4386|4385|4379|4378|9468
1610441100000|2021-01-12 08:45:00|4383|4382|4384|4383|4388|4387|4382|4381|8596
1610441400000|2021-01-12 08:50:00|4383|4382|4376|4375|4383|4382|4376|4375|7102
1610441700000|2021-01-12 08:55:00|4375|4374|4377|4376|4380|4379|4374|4373|9186
1610442000000|2021-01-12 09:00:00|4378|4377|4375|4374|4380|4379|4375|4373|14664
1610442300000|2021-01-12 09:05:00|4374|4373|4377|4376|4378|4377|4373|4372|12728
1610442600000|2021-01-12 09:10:00|4378|4377|4371|4370|4378|4377|4371|4370|25053
1610442900000|2021-01-12 09:15:00|4372|4371|4355|4354|4372|4371|4355|4354|33943
1610443200000|2021-01-12 09:20:00|4356|4355|4351|4350|4357|4355|4347|4346|16340
1610443500000|2021-01-12 09:25:00|4352|4351|4350|4349|4353|4352|4346|4345|10381
1610443800000|2021-01-12 09:30:00|4351|4350|4352|4351|4353|4352|4347|4346|22086
1610444100000|2021-01-12 09:35:00|4353|4352|4359|4357|4359|4358|4351|4350|54116
1610444400000|2021-01-12 09:40:00|4358|4356|4358|4357|4359|4358|4353|4352|10462
1610444700000|2021-01-12 09:45:00|4359|4358|4346|4345|4359|4358|4346|4345|17579
1610445000000|2021-01-12 09:50:00|4345|4344|4343|4342|4346|4345|4340|4339|23505
1610445300000|2021-01-12 09:55:00|4342|4341|4342|4341|4344|4343|4341|4340|12976
1610445600000|2021-01-12 10:00:00|4343|4342|4346|4345|4347|4346|4342|4341|11137
1610445900000|2021-01-12 10:05:00|4345|4344|4341|4340|4347|4346|4341|4340|6366
1610446200000|2021-01-12 10:10:00|4342|4341|4341|4340|4343|4342|4340|4339|8940
1610446500000|2021-01-12 10:15:00|4342|4341|4339|4338|4342|4341|4339|4338|10822
1610446800000|2021-01-12 10:20:00|4340|4339|4340|4339|4340|4339|4338|4337|18297
1610447100000|2021-01-12 10:25:00|4341|4340|4341|4340|4342|4341|4339|4338|22144
1610447400000|2021-01-12 10:30:00|4342|4341|4335|4334|4342|4341|4332|4331|39849
1610447700000|2021-01-12 10:35:00|4336|4335|4336|4335|4337|4336|4334|4332|14584
1610448000000|2021-01-12 10:40:00|4337|4336|4335|4334|4338|4337|4334|4333|10729
1610448300000|2021-01-12 10:45:00|4334|4333|4337|4336|4339|4338|4334|4333|15746
1610448600000|2021-01-12 10:50:00|4336|4335|4337|4335|4338|4337|4335|4333|17935
1610448900000|2021-01-12 10:55:00|4336|4336|4339|4338|4340|4339|4336|4335|18516
1610449200000|2021-01-12 11:00:00|4340|4339|4337|4336|4344|4343|4337|4336|11554
1610449500000|2021-01-12 11:05:00|4338|4337|4334|4333|4339|4338|4333|4332|15732
1610449800000|2021-01-12 11:10:00|4333|4332|4328|4327|4333|4332|4326|4325|31332
1610450100000|2021-01-12 11:15:00|4327|4326|4320|4319|4328|4327|4319|4318|49140
1610450400000|2021-01-12 11:20:00|4321|4320|4329|4328|4329|4328|4320|4319|12573
1610450700000|2021-01-12 11:25:00|4330|4329|4325|4323|4330|4329|4322|4321|13299
1610451000000|2021-01-12 11:30:00|4324|4324|4320|4318|4324|4324|4319|4318|13845
1610451300000|2021-01-12 11:35:00|4321|4319|4322|4321|4323|4322|4317|4316|21320
1610451600000|2021-01-12 11:40:00|4321|4320|4322|4321|4324|4323|4321|4319|6943
1610451900000|2021-01-12 11:45:00|4323|4322|4319|4318|4324|4323|4317|4316|15004
1610452200000|2021-01-12 11:50:00|4318|4317|4314|4313|4319|4318|4314|4313|7621
1610452500000|2021-01-12 11:55:00|4313|4312|4312|4311|4316|4315|4312|4311|14014
1610452800000|2021-01-12 12:00:00|4313|4312|4306|4305|4313|4312|4305|4304|39159
1610453100000|2021-01-12 12:05:00|4305|4304|4305|4304|4308|4307|4302|4301|39248
1610453400000|2021-01-12 12:10:00|4306|4305|4305|4304|4308|4307|4304|4303|40208
1610453700000|2021-01-12 12:15:00|4306|4305|4306|4304|4307|4306|4304|4303|22092
1610454000000|2021-01-12 12:20:00|4305|4305|4297|4296|4305|4305|4297|4296|31993
1610454300000|2021-01-12 12:25:00|4298|4297|4303|4302|4303|4302|4298|4297|19711
1610454600000|2021-01-12 12:30:00|4304|4303|4303|4301|4306|4305|4301|4300|15916
1610454900000|2021-01-12 12:35:00|4302|4300|4305|4304|4306|4305|4301|4300|9453
1610455200000|2021-01-12 12:40:00|4304|4303|4300|4299|4305|4304|4300|4299|11435
1610455500000|2021-01-12 12:45:00|4301|4300|4308|4307|4308|4307|4300|4299|24467
1610455800000|2021-01-12 12:50:00|4309|4308|4306|4305|4310|4309|4303|4302|6813
1610456100000|2021-01-12 12:55:00|4307|4306|4315|4313|4315|4314|4307|4305|16295
1610456400000|2021-01-12 13:00:00|4314|4314|4322|4321|4322|4321|4313|4312|10887
1610456700000|2021-01-12 13:05:00|4323|4322|4317|4316|4325|4323|4317|4316|14682
1610457000000|2021-01-12 13:10:00|4316|4315|4319|4317|4321|4320|4316|4315|28395
1610457300000|2021-01-12 13:15:00|4318|4316|4316|4315|4319|4318|4315|4314|8553
1610457600000|2021-01-12 13:20:00|4315|4314|4313|4312|4316|4315|4312|4310|14817
1610457900000|2021-01-12 13:25:00|4314|4313|4311|4310|4315|4314|4311|4310|8941
1610458200000|2021-01-12 13:30:00|4312|4311|4315|4314|4317|4316|4312|4311|19538
1610458500000|2021-01-12 13:35:00|4316|4315|4319|4317|4319|4318|4315|4314|13963
1610458800000|2021-01-12 13:40:00|4318|4316|4316|4315|4318|4316|4315|4314|9572
1610459100000|2021-01-12 13:45:00|4317|4316|4318|4317|4320|4319|4316|4315|35849
1610459400000|2021-01-12 13:50:00|4319|4318|4322|4321|4324|4323|4317|4316|27604
1610459700000|2021-01-12 13:55:00|4321|4320|4321|4319|4322|4321|4318|4317|10791
1610460000000|2021-01-12 14:00:00|4320|4320|4320|4319|4326|4325|4319|4318|49832
1610460300000|2021-01-12 14:05:00|4321|4320|4324|4323|4324|4323|4319|4318|21875
1610460600000|2021-01-12 14:10:00|4323|4322|4324|4322|4327|4326|4322|4321|74847
1610460900000|2021-01-12 14:15:00|4323|4323|4325|4324|4325|4324|4322|4321|23767
1610461200000|2021-01-12 14:20:00|4324|4323|4322|4321|4326|4325|4321|4320|32126
1610461500000|2021-01-12 14:25:00|4323|4322|4327|4326|4329|4328|4322|4321|20020
1610461800000|2021-01-12 14:30:00|4328|4327|4323|4322|4330|4329|4321|4319|71709
1610462100000|2021-01-12 14:35:00|4324|4323|4327|4326|4330|4329|4324|4322|29312
1610462400000|2021-01-12 14:40:00|4326|4325|4320|4319|4327|4326|4318|4317|44665
1610462700000|2021-01-12 14:45:00|4319|4318|4325|4323|4325|4324|4317|4316|131558
1610463000000|2021-01-12 14:50:00|4326|4324|4329|4328|4334|4333|4325|4324|28731
1610463300000|2021-01-12 14:55:00|4330|4329|4333|4332|4333|4332|4328|4327|23593
1610463600000|2021-01-12 15:00:00|4334|4333|4334|4333|4335|4334|4331|4330|24869
1610463900000|2021-01-12 15:05:00|4333|4332|4329|4327|4336|4334|4327|4326|29585
1610464200000|2021-01-12 15:10:00|4329|4326.5|4321|4319.5|4330.5|4329|4320|4318.5|1737
1610464500000|2021-01-12 15:15:00|4321.5|4320|4322.5|4321|4322.5|4321|4317|4315.5|1675
1610464800000|2021-01-12 15:20:00|4322|4320.5|4323.5|4322|4326.5|4325|4322|4320.5|1323
1610465100000|2021-01-12 15:25:00|4323|4321.5|4325|4322.5|4325.5|4324|4322|4320.5|789
1610465400000|2021-01-12 15:30:00|4320|4319|4319|4318|4321|4320|4317|4316|19476
1610465700000|2021-01-12 15:35:00|4318|4317|4325|4324|4325|4324|4318|4317|15091
1610466000000|2021-01-12 15:40:00|4324|4323|4325|4323|4326|4325|4322|4321|29566
1610466300000|2021-01-12 15:45:00|4324|4324|4324|4323|4329|4328|4323|4322|49600
1610466600000|2021-01-12 15:50:00|4325|4324|4325|4324|4326|4325|4320|4319|36580
1610466900000|2021-01-12 15:55:00|4324|4323|4327|4326|4327|4326|4322|4321|30524
1610467200000|2021-01-12 16:00:00|4328|4327|4334|4333|4334|4333|4326|4325|26845
1610467500000|2021-01-12 16:05:00|4333|4332|4332|4331|4334|4332|4329|4328|35569
1610467800000|2021-01-12 16:10:00|4333|4332|4329|4327|4333|4332|4327|4326|32444
1610468100000|2021-01-12 16:15:00|4328|4328|4329|4328|4332|4331|4328|4327|37165
1610468400000|2021-01-12 16:20:00|4328|4327|4328|4327|4330|4329|4326|4325|50414
1610468700000|2021-01-12 16:25:00|4327|4326|4322|4321|4328|4327|4322|4320|62113
1610524800000|2021-01-13 08:00:00|4321|4312|4323|4320|4324|4322|4302|4300|65155
1610525100000|2021-01-13 08:05:00|4322|4321|4329|4328|4334|4333|4322|4320|24732
1610525400000|2021-01-13 08:10:00|4328|4327|4333|4330|4333|4331|4321|4319|16060
1610525700000|2021-01-13 08:15:00|4332|4331|4334|4333|4338|4337|4329|4327|13269
1610526000000|2021-01-13 08:20:00|4335|4334|4333|4332|4338|4336|4331|4329|21937
1610526300000|2021-01-13 08:25:00|4334|4331|4319|4318|4334|4333|4319|4318|15947
1610526600000|2021-01-13 08:30:00|4320|4319|4316|4314|4321|4320|4310|4307|17020
1610526900000|2021-01-13 08:35:00|4317|4315|4316|4314|4321|4319|4315|4314|8790
1610527200000|2021-01-13 08:40:00|4317|4315|4309|4307|4317|4316|4307|4306|11574
1610527500000|2021-01-13 08:45:00|4310|4308|4317|4315|4321|4319|4309|4308|6477
1610527800000|2021-01-13 08:50:00|4318|4316|4323|4322|4325|4323|4316|4315|6471
1610528100000|2021-01-13 08:55:00|4324|4323|4317|4316|4327|4325|4317|4316|7186
1610528400000|2021-01-13 09:00:00|4318|4317|4314|4313|4319|4318|4313|4312|6484
1610528700000|2021-01-13 09:05:00|4315|4314|4320|4319|4323|4322|4315|4314|10489
1610529000000|2021-01-13 09:10:00|4321|4320|4323|4322|4325|4324|4319|4318|9908
1610529300000|2021-01-13 09:15:00|4324|4323|4329|4328|4330|4328|4323|4322|15990
1610529600000|2021-01-13 09:20:00|4328|4327|4323|4322|4330|4329|4322|4321|12746
1610529900000|2021-01-13 09:25:00|4322|4321|4319|4318|4323|4322|4319|4318|7026
1610530200000|2021-01-13 09:30:00|4320|4319|4317|4316|4321|4320|4316|4315|32476
1610530500000|2021-01-13 09:35:00|4318|4317|4321|4320|4323|4322|4317|4316|10455
1610530800000|2021-01-13 09:40:00|4320|4319|4320|4319|4324|4323|4320|4319|6434
1610531100000|2021-01-13 09:45:00|4321|4320|4315|4314|4322|4321|4314|4312|16155
1610531400000|2021-01-13 09:50:00|4316|4315|4318|4317|4319|4318|4315|4314|7033
1610531700000|2021-01-13 09:55:00|4317|4316|4319|4317|4320|4319|4316|4315|8966
1610532000000|2021-01-13 10:00:00|4318|4318|4318|4317|4323|4322|4318|4317|11878
1610532300000|2021-01-13 10:05:00|4319|4318|4318|4317|4320|4319|4314|4313|32909
1610532600000|2021-01-13 10:10:00|4319|4318|4322|4320|4325|4324|4318|4317|26403
1610532900000|2021-01-13 10:15:00|4321|4321|4321|4320|4322|4321|4319|4318|17695
1610533200000|2021-01-13 10:20:00|4320|4319|4322|4321|4324|4323|4319|4317|22346
1610533500000|2021-01-13 10:25:00|4323|4322|4316|4315|4323|4322|4315|4314|9343
1610533800000|2021-01-13 10:30:00|4317|4316|4320|4318|4320|4319|4314|4313|5545
1610534100000|2021-01-13 10:35:00|4319|4317|4315|4314|4321|4320|4314|4313|5204
1610534400000|2021-01-13 10:40:00|4316|4315|4316|4315|4316|4315|4314|4313|3845
1610534700000|2021-01-13 10:45:00|4317|4316|4305|4304|4317|4316|4304|4303|17532
1610535000000|2021-01-13 10:50:00|4304|4303|4307|4306|4309|4308|4304|4303|12237
1610535300000|2021-01-13 10:55:00|4308|4307|4306|4305|4310|4309|4305|4304|20184
1610535600000|2021-01-13 11:00:00|4307|4306|4308|4307|4311|4310|4306|4305|22676
1610535900000|2021-01-13 11:05:00|4309|4308|4306|4305|4311|4310|4305|4304|24533
1610536200000|2021-01-13 11:10:00|4307|4306|4306|4305|4307|4306|4304|4303|18711
1610536500000|2021-01-13 11:15:00|4307|4306|4302|4301|4307|4306|4301|4300|24742
1610536800000|2021-01-13 11:20:00|4303|4302|4300|4299|4303|4302|4298|4297|26296
1610537100000|2021-01-13 11:25:00|4299|4298|4296|4295|4301|4300|4296|4295|13343
1610537400000|2021-01-13 11:30:00|4297|4296|4297|4296|4298|4297|4294|4293|11125
1610537700000|2021-01-13 11:35:00|4296|4295|4292|4291|4297|4296|4291|4290|23867
1610538000000|2021-01-13 11:40:00|4293|4290|4297|4296|4298|4297|4289|4288|27918
1610538300000|2021-01-13 11:45:00|4298|4297|4294|4293|4298|4297|4294|4293|25885
1610538600000|2021-01-13 11:50:00|4295|4294|4300|4299|4300|4299|4290|4289|28988
1610538900000|2021-01-13 11:55:00|4301|4300|4294|4293|4301|4300|4292|4291|25508
1610539200000|2021-01-13 12:00:00|4295|4294|4296|4295|4297|4296|4292|4291|22478
1610539500000|2021-01-13 12:05:00|4297|4294|4291|4289|4297|4294|4290|4289|14962
1610539800000|2021-01-13 12:10:00|4290|4290|4290|4289|4294|4293|4289|4288|12263
1610540100000|2021-01-13 12:15:00|4289|4288|4294|4293|4295|4293|4289|4288|7519
1610540400000|2021-01-13 12:20:00|4293|4292|4296|4295|4297|4296|4290|4289|12897
1610540700000|2021-01-13 12:25:00|4295|4294|4291|4290|4295|4294|4290|4289|10301
1610541000000|2021-01-13 12:30:00|4290|4289|4291|4289|4293|4292|4287|4286|29603
1610541300000|2021-01-13 12:35:00|4290|4288|4290|4289|4291|4290|4288|4287|12800
1610541600000|2021-01-13 12:40:00|4289|4288|4285|4284|4291|4290|4284|4283|18019
1610541900000|2021-01-13 12:45:00|4286|4285|4291|4290|4291|4290|4285|4284|22362
1610542200000|2021-01-13 12:50:00|4290|4289|4289|4288|4292|4291|4288|4287|16221
1610542500000|2021-01-13 12:55:00|4290|4289|4294|4292|4294|4293|4289|4288|24510
1610542800000|2021-01-13 13:00:00|4293|4293|4303|4302|4304|4302|4292|4291|30526
1610543100000|2021-01-13 13:05:00|4304|4303|4301|4300|4304|4303|4300|4299|19687
1610543400000|2021-01-13 13:10:00|4302|4301|4304|4303|4306|4305|4301|4300|24036
1610543700000|2021-01-13 13:15:00|4303|4302|4302|4300|4303|4302|4299|4298|36451
1610544000000|2021-01-13 13:20:00|4301|4301|4296|4295|4302|4301|4296|4295|19034
1610544300000|2021-01-13 13:25:00|4297|4296|4297|4295|4297|4296|4294|4293|15769
1610544600000|2021-01-13 13:30:00|4296|4296|4300|4299|4301|4300|4296|4295|30641
1610544900000|2021-01-13 13:35:00|4299|4298|4301|4300|4304|4303|4299|4298|22501
1610545200000|2021-01-13 13:40:00|4302|4301|4306|4305|4308|4307|4301|4300|67533
1610545500000|2021-01-13 13:45:00|4307|4306|4310|4309|4313|4312|4307|4306|24270
1610545800000|2021-01-13 13:50:00|4311|4310|4304|4303|4312|4311|4304|4303|21768
1610546100000|2021-01-13 13:55:00|4305|4304|4310|4309|4311|4310|4303|4301|19121
1610546400000|2021-01-13 14:00:00|4309|4308|4304|4303|4310|4309|4303|4302|17598
1610546700000|2021-01-13 14:05:00|4303|4302|4305|4304|4310|4308|4303|4302|34282
1610547000000|2021-01-13 14:10:00|4306|4305|4313|4312|4313|4312|4302|4301|27760
1610547300000|2021-01-13 14:15:00|4314|4313|4321|4319|4321|4320|4313|4312|51377
1610547600000|2021-01-13 14:20:00|4320|4320|4317|4316|4320|4320|4316|4315|38535
1610547900000|2021-01-13 14:25:00|4318|4317|4319|4318|4325|4324|4317|4316|99883
1610548200000|2021-01-13 14:30:00|4320|4319|4328|4327|4328|4327|4314|4313|112298
1610548500000|2021-01-13 14:35:00|4329|4328|4327|4326|4335|4334|4326|4325|74224
1610548800000|2021-01-13 14:40:00|4326|4325|4332|4331|4336|4334|4325|4324|65073
1610549100000|2021-01-13 14:45:00|4331|4330|4335|4334|4337|4335|4330|4329|58703
1610549400000|2021-01-13 14:50:00|4334|4333|4331|4330|4338|4337|4331|4330|49005
1610549700000|2021-01-13 14:55:00|4332|4331|4336|4335|4339|4338|4331|4330|59933
1610550000000|2021-01-13 15:00:00|4337|4336|4342|4341|4342|4341|4336|4335|52162
1610550300000|2021-01-13 15:05:00|4341|4340|4334|4333|4345|4344|4334|4333|145246
1610550600000|2021-01-13 15:10:00|4335|4334|4338|4337|4338|4337|4332|4331|48295
1610550900000|2021-01-13 15:15:00|4339|4338|4342|4341|4345|4344|4336|4335|50031
1610551200000|2021-01-13 15:20:00|4341|4340|4341|4340|4342|4341|4337|4336|63077
1610551500000|2021-01-13 15:25:00|4342|4341|4342|4341|4344|4343|4339|4338|46102
1610551800000|2021-01-13 15:30:00|4343|4342|4347|4345|4349|4348|4343|4342|76074
1610552100000|2021-01-13 15:35:00|4346|4346|4353|4351|4353|4352|4346|4345|55586
1610552400000|2021-01-13 15:40:00|4352|4352|4352|4351|4353|4352|4349|4348|35221
1610552700000|2021-01-13 15:45:00|4353|4352|4354|4353|4354|4353|4349|4348|38013
1610553000000|2021-01-13 15:50:00|4355|4354|4352|4351|4356|4355|4350|4349|46941
1610553300000|2021-01-13 15:55:00|4353|4352|4354|4352|4355|4354|4350|4349|43426
1610553600000|2021-01-13 16:00:00|4353|4351|4350|4349|4354|4352|4347|4346|44869
1610553900000|2021-01-13 16:05:00|4349|4348|4353|4352|4355|4353|4348|4347|33106
1610554200000|2021-01-13 16:10:00|4352|4351|4351|4350|4352|4351|4348|4347|84943
1610554500000|2021-01-13 16:15:00|4352|4351|4353|4352|4355|4354|4349|4348|62932
1610554800000|2021-01-13 16:20:00|4354|4353|4351|4350|4355|4354|4350|4349|54295
1610555100000|2021-01-13 16:25:00|4350|4349|4350|4349|4352|4351|4348|4347|89783
1610611200000|2021-01-14 08:00:00|4367|4351|4356|4354|4368|4367|4345|4342|127539
1610611500000|2021-01-14 08:05:00|4355|4353|4348|4346|4355|4354|4342|4340|41204
1610611800000|2021-01-14 08:10:00|4349|4347|4343|4341|4351|4349|4342|4341|22243
1610612100000|2021-01-14 08:15:00|4342|4340|4352|4350|4353|4351|4340|4338|11431
1610612400000|2021-01-14 08:20:00|4351|4349|4346|4344|4353|4351|4345|4343|16117
1610612700000|2021-01-14 08:25:00|4347|4345|4346|4345|4349|4347|4341|4339|34354
1610613000000|2021-01-14 08:30:00|4345|4344|4344|4342|4347|4346|4342|4341|25057
1610613300000|2021-01-14 08:35:00|4343|4343|4354|4352|4354|4352|4343|4343|26407
1610613600000|2021-01-14 08:40:00|4353|4351|4347|4345|4353|4351|4346|4345|17068
1610613900000|2021-01-14 08:45:00|4346|4346|4351|4350|4352|4351|4346|4346|11303
1610614200000|2021-01-14 08:50:00|4352|4351|4350|4348|4358|4357|4349|4348|21238
1610614500000|2021-01-14 08:55:00|4349|4347|4351|4349|4353|4352|4347|4346|22743
1610614800000|2021-01-14 09:00:00|4350|4350|4356|4354|4357|4356|4349|4348|25679
1610615100000|2021-01-14 09:05:00|4357|4355|4360|4358|4361|4360|4355|4354|37768
1610615400000|2021-01-14 09:10:00|4361|4359|4367|4366|4368|4367|4360|4358|52931
1610615700000|2021-01-14 09:15:00|4368|4367|4364|4362|4373|4371|4363|4362|37478
1610616000000|2021-01-14 09:20:00|4363|4361|4365|4364|4366|4365|4358|4357|41810
1610616300000|2021-01-14 09:25:00|4366|4365|4368|4367|4368|4367|4362|4361|50324
1610616600000|2021-01-14 09:30:00|4369|4368|4367|4366|4371|4370|4367|4366|25468
1610616900000|2021-01-14 09:35:00|4366|4365|4365|4364|4369|4368|4363|4362|29773
1610617200000|2021-01-14 09:40:00|4366|4365|4360|4359|4367|4366|4359|4358|10485
1610617500000|2021-01-14 09:45:00|4359|4358|4352|4351|4361|4360|4352|4351|15107
1610617800000|2021-01-14 09:50:00|4353|4352|4358|4357|4362|4361|4350|4349|42257
1610618100000|2021-01-14 09:55:00|4357|4356|4354|4353|4358|4356|4353|4352|30300
1610618400000|2021-01-14 10:00:00|4353|4352|4360|4358|4360|4359|4353|4352|28272
1610618700000|2021-01-14 10:05:00|4359|4359|4363|4361|4365|4364|4359|4358|40445
1610619000000|2021-01-14 10:10:00|4362|4360|4361|4360|4363|4361|4358|4357|20655
1610619300000|2021-01-14 10:15:00|4360|4359|4357|4356|4361|4360|4356|4355|34762
1610619600000|2021-01-14 10:20:00|4358|4357|4358|4357|4360|4359|4355|4354|22682
1610619900000|2021-01-14 10:25:00|4359|4358|4361|4360|4362|4361|4356|4355|42009
1610620200000|2021-01-14 10:30:00|4360|4359|4357|4356|4364|4363|4357|4356|27336
1610620500000|2021-01-14 10:35:00|4356|4355|4356|4355|4357|4355|4353|4352|15350
1610620800000|2021-01-14 10:40:00|4357|4356|4356|4355|4357|4356|4355|4353|14254
1610621100000|2021-01-14 10:45:00|4355|4354|4358|4357|4358|4357|4355|4354|5984
1610621400000|2021-01-14 10:50:00|4357|4356|4362|4361|4363|4362|4355|4354|23275
1610621700000|2021-01-14 10:55:00|4361|4360|4367|4366|4369|4368|4360|4359|18620
1610622000000|2021-01-14 11:00:00|4368|4365|4363|4361|4368|4366|4362|4361|17296
1610622300000|2021-01-14 11:05:00|4364|4362|4363|4362|4365|4364|4362|4361|12317
1610622600000|2021-01-14 11:10:00|4362|4361|4361|4360|4363|4362|4359|4358|13445
1610622900000|2021-01-14 11:15:00|4362|4361|4362|4361|4364|4363|4359|4358|14884
1610623200000|2021-01-14 11:20:00|4363|4362|4361|4360|4364|4363|4359|4358|31125
1610623500000|2021-01-14 11:25:00|4360|4359|4360|4359|4361|4360|4358|4357|15106
1610623800000|2021-01-14 11:30:00|4361|4360|4361|4360|4364|4363|4360|4359|286072
1610624100000|2021-01-14 11:35:00|4362|4361|4364|4363|4364|4363|4361|4360|12628
1610624400000|2021-01-14 11:40:00|4363|4362|4372|4371|4373|4372|4363|4362|55801
1610624700000|2021-01-14 11:45:00|4373|4372|4367|4366|4373|4372|4367|4366|33266
1610625000000|2021-01-14 11:50:00|4366|4365|4369|4367|4370|4369|4365|4364|40733
1610625300000|2021-01-14 11:55:00|4370|4368|4370|4369|4375|4374|4369|4368|84177
1610625600000|2021-01-14 12:00:00|4371|4370|4364|4362|4371|4370|4361|4360|17384
1610625900000|2021-01-14 12:05:00|4363|4363|4361|4360|4364|4363|4360|4359|16896
1610626200000|2021-01-14 12:10:00|4360|4359|4361|4360|4362|4361|4359|4358|14944
1610626500000|2021-01-14 12:15:00|4360|4359|4361|4359|4362|4361|4359|4358|22768
1610626800000|2021-01-14 12:20:00|4360|4358|4359|4357|4362|4361|4358|4357|30254
1610627100000|2021-01-14 12:25:00|4358|4358|4358|4356|4360|4358|4357|4356|8443
1610627400000|2021-01-14 12:30:00|4357|4357|4358|4357|4361|4360|4357|4357|13462
1610627700000|2021-01-14 12:35:00|4357|4356|4355|4354|4357|4356|4353|4352|27382
1610628000000|2021-01-14 12:40:00|4354|4353|4352|4351|4354|4353|4351|4350|28558
1610628300000|2021-01-14 12:45:00|4353|4352|4351|4350|4353|4352|4351|4350|3696
1610628600000|2021-01-14 12:50:00|4352|4351|4349|4348|4353|4352|4348|4347|16416
1610628900000|2021-01-14 12:55:00|4348|4347|4351|4349|4351|4350|4347|4346|9075
1610629200000|2021-01-14 13:00:00|4352|4350|4353|4352|4354|4353|4351|4350|12086
1610629500000|2021-01-14 13:05:00|4354|4353|4360|4359|4361|4360|4352|4351|15177
1610629800000|2021-01-14 13:10:00|4361|4360|4362|4361|4363|4362|4360|4359|18813
1610630100000|2021-01-14 13:15:00|4361|4360|4361|4360|4362|4361|4359|4358|36514
1610630400000|2021-01-14 13:20:00|4362|4361|4360|4359|4364|4363|4360|4359|46819
1610630700000|2021-01-14 13:25:00|4361|4360|4362|4361|4365|4364|4359|4358|26011
1610631000000|2021-01-14 13:30:00|4361|4360|4363|4361|4365|4364|4361|4360|13865
1610631300000|2021-01-14 13:35:00|4362|4362|4363|4362|4365|4363|4361|4360|8379
1610631600000|2021-01-14 13:40:00|4362|4361|4361|4360|4363|4362|4361|4360|7290
1610631900000|2021-01-14 13:45:00|4360|4359|4361|4360|4362|4361|4358|4357|43434
1610632200000|2021-01-14 13:50:00|4360|4359|4359|4358|4361|4360|4358|4357|10385
1610632500000|2021-01-14 13:55:00|4358|4357|4354|4352|4358|4357|4352|4351|10416
1610632800000|2021-01-14 14:00:00|4353|4353|4356|4354|4360|4358|4353|4352|15447
1610633100000|2021-01-14 14:05:00|4355|4353|4361|4359|4362|4361|4353|4352|7248
1610633400000|2021-01-14 14:10:00|4360|4358|4357|4356|4360|4359|4357|4356|8225
1610633700000|2021-01-14 14:15:00|4358|4357|4355|4353|4359|4358|4354|4353|5622
1610634000000|2021-01-14 14:20:00|4354|4354|4355|4354|4356|4355|4352|4351|8490
1610634300000|2021-01-14 14:25:00|4354|4353|4349|4348|4357|4356|4349|4348|11504
1610634600000|2021-01-14 14:30:00|4350|4349|4344|4343|4350|4349|4336|4335|87571
1610634900000|2021-01-14 14:35:00|4345|4344|4341|4340|4346|4345|4338|4337|73863
1610635200000|2021-01-14 14:40:00|4340|4339|4340|4338|4341|4340|4337|4336|19874
1610635500000|2021-01-14 14:45:00|4339|4339|4345|4344|4346|4345|4338|4337|23122
1610635800000|2021-01-14 14:50:00|4344|4343|4356|4355|4356|4355|4344|4343|57796
1610636100000|2021-01-14 14:55:00|4357|4356|4352|4351|4357|4356|4350|4349|58093
1610636400000|2021-01-14 15:00:00|4353|4352|4351|4350|4356|4355|4348|4347|29606
1610636700000|2021-01-14 15:05:00|4352|4351|4349|4348|4353|4352|4348|4347|54777
1610637000000|2021-01-14 15:10:00|4348|4347|4346|4345|4349|4348|4344|4343|28015
1610637300000|2021-01-14 15:15:00|4347|4346|4348|4347|4350|4349|4343|4342|68588
1610637600000|2021-01-14 15:20:00|4349|4348|4349|4348|4354|4353|4349|4348|83236
1610637900000|2021-01-14 15:25:00|4350|4349|4346|4344|4350|4349|4343|4342|44105
1610638200000|2021-01-14 15:30:00|4347|4345|4344|4342|4348|4347|4342|4341|52003
1610638500000|2021-01-14 15:35:00|4343|4343|4343|4342|4344|4343|4340|4339|25069
1610638800000|2021-01-14 15:40:00|4344|4343|4350|4349|4350|4349|4343|4342|45450
1610639100000|2021-01-14 15:45:00|4351|4350|4357|4355|4357|4356|4347|4346|97753
1610639400000|2021-01-14 15:50:00|4356|4356|4357|4356|4359|4358|4353|4352|46561
1610639700000|2021-01-14 15:55:00|4356|4355|4350|4349|4357|4356|4350|4349|37713
1610640000000|2021-01-14 16:00:00|4351|4350|4348|4347|4353|4352|4348|4347|43277
1610640300000|2021-01-14 16:05:00|4349|4348|4352|4351|4353|4352|4349|4348|32318
1610640600000|2021-01-14 16:10:00|4351|4350|4355|4354|4355|4354|4349|4348|75133
1610640900000|2021-01-14 16:15:00|4354|4353|4351|4350|4356|4355|4351|4350|57963
1610641200000|2021-01-14 16:20:00|4352|4351|4353|4351|4355|4354|4350|4349|85384
1610641500000|2021-01-14 16:25:00|4352|4352|4344|4343|4353|4352|4343|4342|76786
1610697600000|2021-01-15 08:00:00|4362|4360|4358|4355|4371|4368|4351|4350|32741
1610697900000|2021-01-15 08:05:00|4359|4356|4359|4356|4363|4361|4354|4351|34675
1610698200000|2021-01-15 08:10:00|4357|4357|4363|4361|4366|4365|4355|4353|26728
1610698500000|2021-01-15 08:15:00|4362|4360|4364|4363|4368|4367|4361|4360|35591
1610698800000|2021-01-15 08:20:00|4365|4362|4357|4355|4365|4364|4355|4353|28701
1610699100000|2021-01-15 08:25:00|4356|4354|4363|4361|4367|4365|4355|4354|25285
1610699400000|2021-01-15 08:30:00|4362|4360|4355|4353|4363|4361|4354|4353|20541
1610699700000|2021-01-15 08:35:00|4356|4354|4356|4355|4360|4358|4354|4352|8195
1610700000000|2021-01-15 08:40:00|4357|4354|4356|4354|4358|4357|4354|4353|9223
1610700300000|2021-01-15 08:45:00|4357|4355|4362|4360|4362|4361|4355|4354|18642
1610700600000|2021-01-15 08:50:00|4361|4361|4366|4365|4367|4366|4361|4360|16044
1610700900000|2021-01-15 08:55:00|4367|4366|4361|4360|4368|4367|4358|4357|27347
1610701200000|2021-01-15 09:00:00|4362|4361|4371|4370|4371|4370|4361|4360|26042
1610701500000|2021-01-15 09:05:00|4370|4369|4372|4371|4374|4373|4369|4368|54085
1610701800000|2021-01-15 09:10:00|4371|4370|4368|4366|4372|4371|4367|4366|33033
1610702100000|2021-01-15 09:15:00|4367|4367|4363|4361|4368|4367|4362|4361|17854
1610702400000|2021-01-15 09:20:00|4362|4362|4358|4357|4363|4362|4358|4357|17842
1610702700000|2021-01-15 09:25:00|4359|4358|4360|4359|4363|4362|4358|4357|15214
1610703000000|2021-01-15 09:30:00|4361|4360|4359|4358|4361|4360|4356|4355|19353
1610703300000|2021-01-15 09:35:00|4358|4357|4360|4359|4363|4362|4358|4357|44985
1610703600000|2021-01-15 09:40:00|4361|4360|4369|4368|4369|4368|4361|4359|36402
1610703900000|2021-01-15 09:45:00|4368|4367|4366|4365|4369|4368|4364|4363|33672
1610704200000|2021-01-15 09:50:00|4367|4366|4371|4369|4371|4370|4364|4363|19763
1610704500000|2021-01-15 09:55:00|4370|4370|4378|4377|4378|4377|4370|4369|33427
1610704800000|2021-01-15 10:00:00|4379|4378|4377|4376|4379|4378|4376|4375|41342
1610705100000|2021-01-15 10:05:00|4376|4375|4378|4377|4379|4378|4376|4375|26694
1610705700000|2021-01-15 10:15:00|4380|4378|4373|4372|4382|4381|4372|4371|72841
1610706000000|2021-01-15 10:20:00|4374|4373|4377|4376|4377|4376|4370|4369|38771
1610706300000|2021-01-15 10:25:00|4376|4375|4381|4380|4381|4380|4375|4374|27264
1610706600000|2021-01-15 10:30:00|4382|4381|4384|4383|4385|4384|4381|4380|23182
1610706900000|2021-01-15 10:35:00|4385|4384|4386|4385|4388|4387|4384|4383|35229
1610707200000|2021-01-15 10:40:00|4387|4384|4387|4386|4390|4389|4385|4384|46914
1610707500000|2021-01-15 10:45:00|4388|4387|4393|4392|4394|4393|4388|4387|62244
1610707800000|2021-01-15 10:50:00|4392|4391|4397|4396|4399|4397|4392|4391|56323
1610708100000|2021-01-15 10:55:00|4398|4397|4396|4394|4399|4398|4395|4394|27603
1610708400000|2021-01-15 11:00:00|4395|4395|4401|4399|4401|4400|4395|4394|33194
1610708700000|2021-01-15 11:05:00|4400|4398|4393|4392|4401|4398|4393|4392|22174
1610709000000|2021-01-15 11:10:00|4392|4391|4392|4391|4394|4393|4388|4387|17986
1610709300000|2021-01-15 11:15:00|4391|4390|4384|4382|4392|4391|4381|4380|18963
1610709600000|2021-01-15 11:20:00|4385|4383|4386|4385|4388|4387|4383|4382|17108
1610709900000|2021-01-15 11:25:00|4387|4386|4388|4387|4390|4389|4386|4385|9445
1610710200000|2021-01-15 11:30:00|4387|4386|4389|4387|4390|4389|4385|4383|22083
1610710500000|2021-01-15 11:35:00|4388|4388|4395|4393|4396|4395|4388|4388|17062
1610710800000|2021-01-15 11:40:00|4396|4394|4401|4400|4402|4400|4395|4394|19829
1610711100000|2021-01-15 11:45:00|4400|4399|4397|4396|4400|4399|4396|4395|29794
1610711400000|2021-01-15 11:50:00|4398|4397|4400|4399|4400|4399|4397|4396|10067
1610711700000|2021-01-15 11:55:00|4401|4400|4398|4397|4402|4401|4396|4394|32316
1610712000000|2021-01-15 12:00:00|4397|4396|4393|4392|4398|4396|4393|4392|17202
1610712300000|2021-01-15 12:05:00|4392|4391|4386|4384|4393|4392|4384|4383|9905
1610712600000|2021-01-15 12:10:00|4385|4383|4378|4377|4386|4384|4378|4377|9615
1610712900000|2021-01-15 12:15:00|4377|4376|4384|4383|4384|4383|4377|4376|9944
1610713200000|2021-01-15 12:20:00|4383|4382|4379|4378|4384|4383|4379|4378|8285
1610713500000|2021-01-15 12:25:00|4380|4379|4375|4374|4380|4379|4374|4373|17249
1610713800000|2021-01-15 12:30:00|4376|4375|4380|4379|4381|4380|4374|4373|18709
1610714100000|2021-01-15 12:35:00|4379|4378|4378|4377|4380|4379|4377|4376|16536
1610714400000|2021-01-15 12:40:00|4379|4378|4379|4377|4380|4379|4377|4376|9289
1610714700000|2021-01-15 12:45:00|4378|4378|4375|4373|4379|4378|4374|4373|11502
1610715000000|2021-01-15 12:50:00|4374|4374|4374|4373|4377|4376|4372|4370|14089
1610715300000|2021-01-15 12:55:00|4373|4372|4372|4371|4373|4372|4370|4368|8330
1610715600000|2021-01-15 13:00:00|4373|4372|4377|4376|4377|4376|4373|4371|8380
1610715900000|2021-01-15 13:05:00|4378|4377|4378|4377|4379|4378|4377|4376|6229
1610716200000|2021-01-15 13:10:00|4377|4376|4378|4377|4379|4378|4376|4375|10806
1610716500000|2021-01-15 13:15:00|4379|4378|4377|4376|4381|4380|4376|4375|9736
1610716800000|2021-01-15 13:20:00|4378|4377|4376|4375|4379|4378|4375|4374|13531
1610717100000|2021-01-15 13:25:00|4377|4376|4374|4373|4378|4377|4373|4372|12468
1610717400000|2021-01-15 13:30:00|4373|4372|4372|4371|4374|4373|4371|4370|9986
1610717700000|2021-01-15 13:35:00|4373|4372|4370|4369|4373|4372|4370|4369|11729
1610718000000|2021-01-15 13:40:00|4371|4370|4369|4367|4371|4370|4366|4365|11730
1610718300000|2021-01-15 13:45:00|4368|4366|4371|4370|4372|4371|4368|4366|12559
1610718600000|2021-01-15 13:50:00|4372|4371|4367|4366|4374|4373|4366|4365|5887
1610718900000|2021-01-15 13:55:00|4366|4365|4375|4373|4375|4374|4366|4365|15041
1610719200000|2021-01-15 14:00:00|4374|4374|4375|4373|4377|4375|4374|4373|11076
1610719500000|2021-01-15 14:05:00|4374|4372|4376|4375|4377|4376|4370|4369|17017
1610719800000|2021-01-15 14:10:00|4375|4374|4375|4373|4377|4376|4371|4370|15204
1610720100000|2021-01-15 14:15:00|4374|4372|4370|4369|4375|4373|4369|4368|7249
1610720400000|2021-01-15 14:20:00|4371|4370|4371|4370|4373|4372|4370|4369|6877
1610720700000|2021-01-15 14:25:00|4372|4371|4377|4376|4377|4376|4371|4370|41396
1610721000000|2021-01-15 14:30:00|4378|4377|4385|4383|4385|4384|4377|4376|26960
1610721300000|2021-01-15 14:35:00|4384|4382|4388|4387|4390|4388|4384|4382|22990
1610721600000|2021-01-15 14:40:00|4389|4388|4386|4385|4393|4392|4385|4384|21693
1610721900000|2021-01-15 14:45:00|4385|4384|4385|4383|4390|4389|4384|4383|25040
1610722200000|2021-01-15 14:50:00|4384|4384|4382|4381|4388|4387|4382|4381|24526
1610722500000|2021-01-15 14:55:00|4383|4382|4384|4383|4387|4386|4380|4379|23406
1610722800000|2021-01-15 15:00:00|4385|4384|4388|4387|4398|4396|4385|4383|47507
1610723100000|2021-01-15 15:05:00|4387|4386|4377|4375|4389|4388|4376|4375|38984
1610723400000|2021-01-15 15:10:00|4376|4376|4371|4369|4382|4381|4370|4369|24186
1610723700000|2021-01-15 15:15:00|4372|4370|4372|4370|4372|4371|4365|4364|36318
1610724000000|2021-01-15 15:20:00|4373|4371|4370|4369|4375|4374|4369|4368|52526
1610724300000|2021-01-15 15:25:00|4371|4368|4375|4374|4375|4374|4370|4368|51194
1610724600000|2021-01-15 15:30:00|4374|4373|4381|4379|4382|4381|4373|4371|39733
1610724900000|2021-01-15 15:35:00|4380|4380|4382|4381|4385|4383|4378|4377|32466
1610725200000|2021-01-15 15:40:00|4383|4382|4378|4377|4387|4386|4377|4376|28042
1610725500000|2021-01-15 15:45:00|4377|4376|4382|4380|4382|4381|4376|4375|23482
1610725800000|2021-01-15 15:50:00|4381|4381|4379|4378|4383|4382|4379|4378|24708
1610726100000|2021-01-15 15:55:00|4380|4379|4378|4377|4382|4381|4376|4375|25864
1610726400000|2021-01-15 16:00:00|4377|4376|4374|4373|4378|4377|4373|4372|32231
1610726700000|2021-01-15 16:05:00|4375|4374|4379|4378|4380|4379|4368|4367|21914
1610727000000|2021-01-15 16:10:00|4380|4379|4381|4380|4384|4383|4378|4377|30894
1610727300000|2021-01-15 16:15:00|4382|4381|4378|4377|4382|4381|4376|4375|40850
1610727600000|2021-01-15 16:20:00|4379|4378|4377|4376|4381|4380|4375|4374|23092
1610727900000|2021-01-15 16:25:00|4378|4377|4379|4377|4382|4381|4376|4375|46431
1610956800000|2021-01-18 08:00:00|4380|4380|4389|4385|4390|4385|4369|4365|37582
1610957100000|2021-01-18 08:05:00|4390|4386|4394|4391|4405|4402|4388|4386|15100
1610957400000|2021-01-18 08:10:00|4393|4390|4384|4382|4395|4393|4384|4382|25929
1610957700000|2021-01-18 08:15:00|4385|4383|4385|4383|4390|4389|4383|4382|5625
1610958000000|2021-01-18 08:20:00|4384|4382|4388|4386|4390|4389|4383|4382|4401
1610958300000|2021-01-18 08:25:00|4387|4385|4390|4388|4390|4388|4385|4383|8002
1610958600000|2021-01-18 08:30:00|4389|4389|4393|4391|4395|4394|4389|4388|22521
1610958900000|2021-01-18 08:35:00|4392|4390|4388|4386|4393|4392|4386|4385|29478
1610959200000|2021-01-18 08:40:00|4387|4385|4391|4389|4391|4389|4385|4384|10630
1610959500000|2021-01-18 08:45:00|4392|4390|4390|4388|4393|4392|4387|4386|5758
1610959800000|2021-01-18 08:50:00|4389|4387|4386|4384|4390|4388|4385|4384|3889
1610960100000|2021-01-18 08:55:00|4385|4385|4387|4385|4388|4387|4383|4381|7016
1610960400000|2021-01-18 09:00:00|4386|4384|4383|4382|4388|4387|4382|4381|11194
1610960700000|2021-01-18 09:05:00|4382|4381|4378|4377|4382|4381|4373|4371|15416
1610961000000|2021-01-18 09:10:00|4377|4376|4378|4376|4381|4380|4375|4373|6240
1610961300000|2021-01-18 09:15:00|4377|4375|4379|4377|4379|4378|4374|4373|20817
1610961600000|2021-01-18 09:20:00|4378|4378|4374|4373|4379|4378|4370|4369|9809
1610961900000|2021-01-18 09:25:00|4373|4372|4375|4373|4381|4380|4372|4371|7798
1610962200000|2021-01-18 09:30:00|4374|4372|4376|4374|4380|4379|4371|4370|6728
1610962500000|2021-01-18 09:35:00|4377|4375|4380|4379|4381|4379|4375|4374|12977
1610962800000|2021-01-18 09:40:00|4379|4378|4376|4375|4379|4378|4376|4375|4882
1610963100000|2021-01-18 09:45:00|4375|4374|4373|4371|4376|4374|4370|4369|9123
1610963400000|2021-01-18 09:50:00|4374|4372|4376|4374|4376|4375|4373|4371|4508
1610963700000|2021-01-18 09:55:00|4375|4373|4371|4370|4376|4374|4369|4368|8460
1610964000000|2021-01-18 10:00:00|4372|4371|4372|4370|4372|4371|4368|4367|4166
1610964300000|2021-01-18 10:05:00|4373|4371|4374|4372|4374|4373|4372|4370|4254
1610964600000|2021-01-18 10:10:00|4373|4373|4378|4376|4379|4377|4372|4371|6353
1610964900000|2021-01-18 10:15:00|4379|4377|4377|4375|4379|4378|4376|4375|3864
1610965200000|2021-01-18 10:20:00|4376|4376|4376|4375|4377|4376|4376|4375|4636
1610965500000|2021-01-18 10:25:00|4377|4376|4381|4380|4382|4381|4377|4376|8509
1610965800000|2021-01-18 10:30:00|4382|4381|4384|4382|4385|4384|4381|4379|9313
1610966100000|2021-01-18 10:35:00|4383|4383|4389|4388|4389|4388|4383|4383|2010
1610966400000|2021-01-18 10:40:00|4390|4387|4391|4389|4391|4390|4387|4386|8087
1610966700000|2021-01-18 10:45:00|4390|4388|4392|4391|4392|4391|4388|4386|9466
1610967000000|2021-01-18 10:50:00|4391|4390|4391|4390|4393|4392|4391|4390|4974
1610967300000|2021-01-18 10:55:00|4390|4389|4390|4389|4391|4390|4388|4387|8867
1610967600000|2021-01-18 11:00:00|4389|4388|4388|4387|4390|4389|4388|4387|5617
1610967900000|2021-01-18 11:05:00|4389|4388|4393|4391|4393|4391|4387|4386|11271
1610968200000|2021-01-18 11:10:00|4394|4392|4394|4393|4395|4394|4391|4390|8170
1610968500000|2021-01-18 11:15:00|4395|4394|4390|4388|4395|4394|4389|4388|8193
1610968800000|2021-01-18 11:20:00|4389|4389|4393|4392|4394|4393|4389|4388|9802
1610969100000|2021-01-18 11:25:00|4392|4391|4390|4389|4393|4392|4390|4389|6306
1610969400000|2021-01-18 11:30:00|4389|4388|4389|4387|4390|4389|4386|4385|23991
1610969700000|2021-01-18 11:35:00|4388|4388|4387|4386|4390|4389|4387|4386|9324
1610970000000|2021-01-18 11:40:00|4388|4387|4390|4388|4391|4390|4388|4387|19271
1610970300000|2021-01-18 11:45:00|4389|4387|4389|4388|4390|4389|4387|4386|29938
1610970600000|2021-01-18 11:50:00|4388|4387|4389|4387|4390|4389|4387|4385|8606
1610970900000|2021-01-18 11:55:00|4388|4388|4387|4385|4390|4389|4386|4385|13395
1610971200000|2021-01-18 12:00:00|4386|4386|4386|4384|4387|4386|4384|4383|9134
1610971500000|2021-01-18 12:05:00|4385|4383|4388|4387|4388|4387|4384|4383|7217
1610971800000|2021-01-18 12:10:00|4389|4388|4390|4388|4391|4390|4389|4388|10649
1610972100000|2021-01-18 12:15:00|4389||4390||4390||4389||402
1610972400000|2021-01-18 12:20:00|4389|4387|4386|4384|4389|4388|4383|4382|11959
1610972700000|2021-01-18 12:25:00|4387|4385|4386|4384|4387|4386|4385|4384|4114
1610973000000|2021-01-18 12:30:00|4387|4385|4393|4392|4394|4392|4387|4385|10154
1610973300000|2021-01-18 12:35:00|4392|4391|4391|4390|4393|4391|4389|4388|8071
1610973600000|2021-01-18 12:40:00|4392|4391|4390|4388|4393|4392|4389|4388|3395
1610973900000|2021-01-18 12:45:00|4389|4389|4389|4388|4391|4390|4388|4387|5095
1610974200000|2021-01-18 12:50:00|4388|4387|4394|4392|4396|4394|4388|4387|11683
1610974500000|2021-01-18 12:55:00|4393|4391|4390|4388|4393|4391|4389|4388|6703
1610974800000|2021-01-18 13:00:00|4389|4389|4389|4387|4390|4389|4388|4387|4259
1610975100000|2021-01-18 13:05:00|4388|4388|4389|4387|4389|4388|4387|4386|4701
1610975400000|2021-01-18 13:10:00|4388|4388|4388|4387|4389|4388|4387|4386|4636
1610975700000|2021-01-18 13:15:00|4389|4388|4388|4386|4389|4388|4387|4386|5836
1610976000000|2021-01-18 13:20:00|4387|4387|4388|4387|4389|4387|4386|4385|12154
1610976300000|2021-01-18 13:25:00|4389|4388|4385|4383|4393|4392|4385|4383|17876
1610976600000|2021-01-18 13:30:00|4384|4382|4385|4384|4386|4385|4382|4381|5097
1610976900000|2021-01-18 13:35:00|4384|4383|4384|4383|4384|4384|4381|4380|5825
1610977200000|2021-01-18 13:40:00|4383|4382|4383|4381|4384|4383|4380|4379|7549
1610977500000|2021-01-18 13:45:00|4382|4382|4380|4379|4384|4383|4380|4379|5531
1610977800000|2021-01-18 13:50:00|4379|4378|4378|4376|4379|4378|4377|4376|3840
1610978100000|2021-01-18 13:55:00|4377|4375|4375|4373|4378|4376|4373|4372|5385
1610978400000|2021-01-18 14:00:00|4376|4374|4378|4376|4379|4378|4374|4373|5458
1610978700000|2021-01-18 14:05:00|4377|4377|4373|4372|4378|4377|4372|4371|5832
1610979000000|2021-01-18 14:10:00|4374|4371|4374|4373|4374|4373|4373|4371|2409
1610979300000|2021-01-18 14:15:00|4373|4372|4374|4373|4376|4374|4373|4371|7300
1610979600000|2021-01-18 14:20:00|4375|4374|4375|4374|4376|4375|4374|4373|7058
1610979900000|2021-01-18 14:25:00|4374|4373|4371|4370|4376|4375|4371|4370|8170
1610980200000|2021-01-18 14:30:00|4372|4371|4370|4369|4373|4372|4370|4369|6310
1610980500000|2021-01-18 14:35:00|4371|4370|4364|4363|4372|4371|4364|4363|13493
1610980800000|2021-01-18 14:40:00|4363|4362|4364|4363|4366|4365|4363|4362|21036
1610981100000|2021-01-18 14:45:00|4365|4364|4366|4365|4367|4366|4364|4363|8972
1610981400000|2021-01-18 14:50:00|4367|4366|4368|4367|4370|4369|4367|4366|4918
1610981700000|2021-01-18 14:55:00|4367|4366|4365|4364|4370|4369|4365|4364|4935
1610982000000|2021-01-18 15:00:00|4366|4365|4363|4361|4366|4365|4362|4361|5564
1610982300000|2021-01-18 15:05:00|4364|4362|4362|4361|4364|4363|4361|4360|4192
1610982600000|2021-01-18 15:10:00|4363|4362|4360|4359|4364|4363|4360|4359|6144
1610982900000|2021-01-18 15:15:00|4361|4360|4361|4360|4362|4361|4360|4359|6536
1610983200000|2021-01-18 15:20:00|4360|4359|4360|4359|4360|4359|4359|4358|5991
1610983500000|2021-01-18 15:25:00|4361|4360|4364|4362|4364|4362|4359|4358|13446
1610983800000|2021-01-18 15:30:00|4365|4363|4365|4364|4369|4368|4364|4363|14496
1610984100000|2021-01-18 15:35:00|4364|4363|4368|4367|4371|4370|4364|4363|16672
1610984400000|2021-01-18 15:40:00|4369|4368|4367|4366|4370|4369|4366|4365|5944
1610984700000|2021-01-18 15:45:00|4366|4365|4366|4365|4367|4366|4365|4364|7999
1610985000000|2021-01-18 15:50:00|4365|4364|4365|4364|4366|4364|4363|4362|11253
1610985300000|2021-01-18 15:55:00|4366|4365|4364|4363|4368|4367|4363|4362|9375
1610985600000|2021-01-18 16:00:00|4365|4364|4367|4365|4367|4366|4364|4363|9418
1610985900000|2021-01-18 16:05:00|4366|4366|4365|4363|4367|4366|4364|4363|7421
1610986200000|2021-01-18 16:10:00|4364|4364|4367|4366|4368|4367|4364|4363|17773
1610986500000|2021-01-18 16:15:00|4366|4365|4369|4368|4370|4369|4366|4365|11074
1610986800000|2021-01-18 16:20:00|4368|4367|4370|4369|4371|4370|4367|4366|37657
1610987100000|2021-01-18 16:25:00|4371|4370|4375|4374|4377|4376|4371|4370|30563
1611043200000|2021-01-19 08:00:00|4376|4365|4372|4368|4379|4375|4357|4355|68804
1611043500000|2021-01-19 08:05:00|4373|4369|4393|4391|4397|4396|4373|4369|17618
1611043800000|2021-01-19 08:10:00|4394|4392|4402|4400|4403|4401|4389|4387|29940
1611044100000|2021-01-19 08:15:00|4403|4401|4395|4394|4410|4408|4392|4391|52263
1611044400000|2021-01-19 08:20:00|4396|4395|4395|4393|4398|4396|4392|4390|11222
1611044700000|2021-01-19 08:25:00|4394|4392|4397|4395|4398|4397|4389|4387|9066
1611045000000|2021-01-19 08:30:00|4396|4396|4396|4395|4399|4398|4393|4392|83345
1611045300000|2021-01-19 08:35:00|4397|4396|4389|4387|4397|4396|4386|4384|24024
1611045600000|2021-01-19 08:40:00|4388|4388|4388|4386|4392|4390|4387|4386|21942
1611045900000|2021-01-19 08:45:00|4387|4387|4379|4378|4389|4388|4376|4375|12388
1611046200000|2021-01-19 08:50:00|4378|4377|4381|4380|4382|4380|4374|4373|12035
1611046500000|2021-01-19 08:55:00|4382|4381|4379|4377|4382|4381|4373|4372|18219
1611046800000|2021-01-19 09:00:00|4378|4376|4376|4375|4378|4377|4369|4367|19465
1611047100000|2021-01-19 09:05:00|4377|4376|4375|4373|4377|4376|4373|4371|22760
1611047400000|2021-01-19 09:10:00|4374|4374|4377|4376|4380|4378|4374|4373|44337
1611047700000|2021-01-19 09:15:00|4378|4375|4378|4376|4378|4377|4372|4371|12734
1611048000000|2021-01-19 09:20:00|4379|4377|4377|4375|4379|4378|4375|4374|7234
1611048300000|2021-01-19 09:25:00|4378|4376|4372|4370|4378|4377|4370|4369|9425
1611048600000|2021-01-19 09:30:00|4371|4371|4375|4374|4376|4375|4371|4370|19206
1611048900000|2021-01-19 09:35:00|4376|4375|4374|4373|4376|4375|4372|4371|17814
1611049200000|2021-01-19 09:40:00|4375|4374|4372|4371|4375|4374|4370|4369|13905
1611049500000|2021-01-19 09:45:00|4373|4372|4372|4371|4374|4373|4372|4370|13871
1611049800000|2021-01-19 09:50:00|4371|4370|4375|4374|4375|4374|4369|4368|12261
1611050100000|2021-01-19 09:55:00|4374|4373|4377|4375|4377|4375|4374|4373|15474
1611050400000|2021-01-19 10:00:00|4379|4376|4374|4372|4379|4377|4371|4370|78775
1611050700000|2021-01-19 10:05:00|4373|4371|4372|4370|4374|4372|4369|4368|8545
1611051000000|2021-01-19 10:10:00|4373|4371|4374|4373|4375|4374|4372|4370|12374
1611051300000|2021-01-19 10:15:00|4373|4372|4375|4373|4375|4374|4373|4372|10957
1611051600000|2021-01-19 10:20:00|4374|4372|4374|4373|4374|4373|4372|4371|4313
1611051900000|2021-01-19 10:25:00|4375|4374|4374|4373|4375|4374|4373|4371|11779
1611052200000|2021-01-19 10:30:00|4375|4374|4379|4378|4379|4378|4375|4373|8298
1611052500000|2021-01-19 10:35:00|4378|4377|4378|4376|4378|4377|4375|4374|11499
1611052800000|2021-01-19 10:40:00|4377|4375|4374|4373|4377|4376|4374|4373|11347
1611053100000|2021-01-19 10:45:00|4373|4372|4376|4375|4376|4375|4373|4372|2688
1611053400000|2021-01-19 10:50:00|4375|4374|4378|4377|4379|4378|4375|4374|13324
1611053700000|2021-01-19 10:55:00|4379|4378|4380|4379|4381|4380|4378|4377|6460
1611054000000|2021-01-19 11:00:00|4381|4380|4386|4385|4387|4386|4381|4380|8846
1611054300000|2021-01-19 11:05:00|4385|4384|4387|4385|4387|4386|4384|4383|8860
1611054600000|2021-01-19 11:10:00|4386|4386|4386|4385|4387|4386|4385|4384|8572
1611054900000|2021-01-19 11:15:00|4387|4386|4391|4390|4391|4390|4386|4385|10590
1611055200000|2021-01-19 11:20:00|4392|4391|4385|4384|4393|4392|4385|4384|10421
1611055500000|2021-01-19 11:25:00|4386|4385|4386|4384|4388|4387|4385|4384|8402
1611055800000|2021-01-19 11:30:00|4385|4385|4388|4386|4388|4387|4385|4384|5028
1611056100000|2021-01-19 11:35:00|4387|4387|4390|4389|4390|4389|4385|4384|7144
1611056400000|2021-01-19 11:40:00|4389|4388|4391|4390|4391|4390|4389|4388|7842
1611056700000|2021-01-19 11:45:00|4390|4389|4389|4388|4392|4391|4388|4387|21900
1611057000000|2021-01-19 11:50:00|4388|4387|4386|4385|4388|4387|4386|4385|8790
1611057300000|2021-01-19 11:55:00|4387|4386|4386|4385|4387|4386|4382|4381|10131
1611057600000|2021-01-19 12:00:00|4385|4384|4386|4385|4387|4386|4385|4384|2517
1611057900000|2021-01-19 12:05:00|4385|4384|4380|4379|4386|4385|4380|4379|9698
1611058200000|2021-01-19 12:10:00|4379|4378|4379|4378|4382|4381|4378|4377|12532
1611058500000|2021-01-19 12:15:00|4380|4379|4382|4381|4383|4381|4378|4377|17252
1611058800000|2021-01-19 12:20:00|4383|4382|4385|4384|4385|4384|4383|4382|9480
1611059100000|2021-01-19 12:25:00|4384|4383|4384|4383|4384|4383|4382|4381|11965
1611059400000|2021-01-19 12:30:00|4383|4382|4383|4382|4383|4382|4380|4379|9821
1611059700000|2021-01-19 12:35:00|4384|4383|4384|4382|4384|4383|4381|4380|7918
1611060000000|2021-01-19 12:40:00|4383|4383|4384|4383|4386|4384|4383|4382|5634
1611060300000|2021-01-19 12:45:00|4385|4384|4384|4383|4386|4384|4381|4380|7520
1611060600000|2021-01-19 12:50:00|4385|4384|4388|4387|4388|4387|4385|4383|4668
1611060900000|2021-01-19 12:55:00|4387|4386|4388|4387|4388|4387|4386|4385|2464
1611061200000|2021-01-19 13:00:00|4389|4386|4387|4386|4389|4387|4386|4385|8395
1611061500000|2021-01-19 13:05:00|4386|4385|4384|4383|4388|4387|4384|4383|30493
1611061800000|2021-01-19 13:10:00|4385|4384|4387|4386|4387|4386|4384|4383|6338
1611062100000|2021-01-19 13:15:00|4386|4385|4385|4384|4386|4385|4383|4382|7079
1611062400000|2021-01-19 13:20:00|4386|4385|4385|4384|4387|4386|4385|4384|13378
1611062700000|2021-01-19 13:25:00|4386|4385|4387|4386|4387|4386|4385|4384|4845
1611063000000|2021-01-19 13:30:00|4386|4385|4387|4386|4387|4386|4385|4384|11570
1611063300000|2021-01-19 13:35:00|4386|4385|4386|4385|4388|4387|4384|4383|11048
1611063600000|2021-01-19 13:40:00|4385|4384|4386|4384|4387|4386|4385|4383|3785
1611063900000|2021-01-19 13:45:00|4385|4383|4386|4385|4387|4386|4382|4381|6476
1611064200000|2021-01-19 13:50:00|4385|4384|4385|4384|4387|4386|4384|4383|6885
1611064500000|2021-01-19 13:55:00|4384|4383|4385|4384|4385|4384|4383|4382|3318
1611064800000|2021-01-19 14:00:00|4386|4385|4386|4385|4386|4385|4384|4383|6079
1611065100000|2021-01-19 14:05:00|4385|4384|4386|4385|4387|4386|4384|4383|10717
1611065400000|2021-01-19 14:10:00|4385|4384|4388|4387|4388|4387|4384|4383|9680
1611065700000|2021-01-19 14:15:00|4389|4388|4393|4391|4393|4392|4389|4388|10986
1611066000000|2021-01-19 14:20:00|4392|4392|4391|4390|4394|4393|4391|4389|13772
1611066300000|2021-01-19 14:25:00|4390|4389|4390|4389|4391|4390|4388|4387|16074
1611066600000|2021-01-19 14:30:00|4391|4390|4385|4384|4396|4394|4381|4379|43655
1611066900000|2021-01-19 14:35:00|4384|4383|4390|4389|4391|4390|4381|4380|19786
1611067200000|2021-01-19 14:40:00|4391|4390|4385|4384|4392|4390|4384|4383|9809
1611067500000|2021-01-19 14:45:00|4386|4385|4388|4386|4391|4390|4385|4384|11773
1611067800000|2021-01-19 14:50:00|4387|4387|4384|4383|4388|4387|4381|4380|18628
1611068100000|2021-01-19 14:55:00|4383|4382|4398|4397|4398|4397|4383|4382|21519
1611068400000|2021-01-19 15:00:00|4397|4396|4385|4383|4398|4397|4384|4383|21130
1611068700000|2021-01-19 15:05:00|4384|4384|4388|4387|4390|4389|4380|4379|12286
1611069000000|2021-01-19 15:10:00|4387|4386|4389|4387|4391|4390|4386|4385|16601
1611069300000|2021-01-19 15:15:00|4390|4388|4394|4393|4394|4393|4390|4388|8386
1611069600000|2021-01-19 15:20:00|4393|4392|4392|4391|4397|4395|4392|4390|7968
1611069900000|2021-01-19 15:25:00|4393|4392|4396|4395|4397|4396|4391|4390|7875
1611070200000|2021-01-19 15:30:00|4395|4394|4395|4394|4397|4396|4393|4392|35440
1611070500000|2021-01-19 15:35:00|4396|4395|4386|4385|4397|4396|4385|4384|16378
1611070800000|2021-01-19 15:40:00|4385|4384|4389|4388|4389|4388|4384|4383|17162
1611071100000|2021-01-19 15:45:00|4388|4387|4388|4386|4389|4388|4385|4384|45149
1611071400000|2021-01-19 15:50:00|4387|4387|4390|4389|4390|4389|4387|4386|24138
1611071700000|2021-01-19 15:55:00|4391|4390|4388|4387|4394|4393|4388|4386|29295
1611072000000|2021-01-19 16:00:00|4387|4386|4394|4393|4395|4394|4386|4385|28437
1611072300000|2021-01-19 16:05:00|4393|4392|4388|4387|4394|4393|4387|4386|30964
1611072600000|2021-01-19 16:10:00|4389|4388|4383|4382|4391|4389|4382|4381|30053
1611072900000|2021-01-19 16:15:00|4382|4381|4382|4381|4386|4385|4381|4380|30414
1611073200000|2021-01-19 16:20:00|4383|4382|4380|4379|4384|4383|4379|4378|38098
1611073500000|2021-01-19 16:25:00|4381|4380|4385|4383|4385|4384|4380|4379|39621
1611129600000|2021-01-20 08:00:00|4356|4348|4347|4344|4366|4363|4347|4343|38702
1611129900000|2021-01-20 08:05:00|4346|4343|4344|4342|4346|4344|4335|4332|23221
1611130200000|2021-01-20 08:10:00|4343|4341|4342|4340|4347|4346|4336|4334|17300
1611130500000|2021-01-20 08:15:00|4341|4339|4325|4323|4345|4343|4324|4323|34414
1611130800000|2021-01-20 08:20:00|4326|4324|4329|4328|4334|4333|4324|4322|26009
1611131100000|2021-01-20 08:25:00|4328|4327|4326|4324|4334|4333|4323|4321|14192
1611131400000|2021-01-20 08:30:00|4327|4325|4342|4340|4346|4345|4327|4324|38756
1611131700000|2021-01-20 08:35:00|4343|4341|4350|4348|4350|4349|4342|4340|11291
1611132000000|2021-01-20 08:40:00|4351|4349|4363|4362|4365|4363|4348|4346|22783
1611132300000|2021-01-20 08:45:00|4362|4361|4356|4355|4367|4366|4355|4353|12599
1611132600000|2021-01-20 08:50:00|4355|4354|4348|4347|4355|4355|4345|4344|13486
1611132900000|2021-01-20 08:55:00|4347|4346|4348|4347|4350|4349|4346|4345|8058
1611133200000|2021-01-20 09:00:00|4347|4346|4343|4341|4349|4348|4341|4339|19781
1611133500000|2021-01-20 09:05:00|4342|4342|4335|4334|4343|4342|4334|4333|52375
1611133800000|2021-01-20 09:10:00|4336|4333|4336|4334|4339|4338|4335|4333|13780
1611134100000|2021-01-20 09:15:00|4335|4335|4337|4335|4341|4339|4335|4335|9352
1611134400000|2021-01-20 09:20:00|4336|4336|4334|4333|4339|4338|4334|4333|15772
1611134700000|2021-01-20 09:25:00|4333|4332|4337|4336|4338|4337|4333|4331|24796
1611135000000|2021-01-20 09:30:00|4338|4337|4335|4334|4339|4338|4334|4333|11780
1611135300000|2021-01-20 09:35:00|4334|4333|4335|4333|4335|4334|4330|4329|33675
1611135600000|2021-01-20 09:40:00|4336|4334|4339|4337|4339|4338|4334|4333|20177
1611135900000|2021-01-20 09:45:00|4338|4338|4338|4337|4341|4340|4338|4337|12341
1611136200000|2021-01-20 09:50:00|4337|4336|4337|4336|4339|4337|4335|4334|29104
1611136500000|2021-01-20 09:55:00|4336|4335|4341|4340|4342|4341|4335|4334|9794
1611136800000|2021-01-20 10:00:00|4340|4339|4340|4339|4341|4340|4337|4336|7909
1611137100000|2021-01-20 10:05:00|4339|4338|4336|4335|4340|4339|4335|4334|12306
1611137400000|2021-01-20 10:10:00|4335|4334|4339|4338|4339|4338|4334|4333|8012
1611137700000|2021-01-20 10:15:00|4338|4337|4342|4340|4343|4342|4338|4337|4409
1611138000000|2021-01-20 10:20:00|4341|4341|4337|4336|4343|4342|4335|4334|11517
1611138300000|2021-01-20 10:25:00|4336|4335|4334|4333|4337|4336|4333|4332|6898
1611138600000|2021-01-20 10:30:00|4335|4334|4333|4332|4336|4335|4331|4330|20259
1611138900000|2021-01-20 10:35:00|4332|4331|4332|4330|4332|4331|4331|4329|16720
1611139200000|2021-01-20 10:40:00|4331|4329|4326|4325|4332|4330|4323|4321|26765
1611139500000|2021-01-20 10:45:00|4325|4324|4330|4329|4330|4329|4323|4321|22986
1611139800000|2021-01-20 10:50:00|4329|4328|4330|4329|4332|4331|4328|4326|19242
1611140100000|2021-01-20 10:55:00|4331|4330|4330|4329|4331|4330|4329|4328|6745
1611140400000|2021-01-20 11:00:00|4329|4328|4332|4331|4334|4333|4329|4328|20313
1611140700000|2021-01-20 11:05:00|4331|4330|4333|4332|4334|4332|4331|4330|13539
1611141000000|2021-01-20 11:10:00|4334|4333|4332|4331|4335|4334|4332|4331|9538
1611141300000|2021-01-20 11:15:00|4331|4330|4336|4335|4336|4335|4330|4329|30620
1611141600000|2021-01-20 11:20:00|4335|4334|4339|4338|4339|4338|4335|4334|6235
1611141900000|2021-01-20 11:25:00|4338|4337|4336|4335|4339|4338|4336|4335|7724
1611142200000|2021-01-20 11:30:00|4335|4334|4336|4335|4338|4337|4334|4333|17264
1611142500000|2021-01-20 11:35:00|4337|4336|4336|4335|4338|4337|4335|4334|6875
1611142800000|2021-01-20 11:40:00|4337|4336|4335|4334|4337|4336|4335|4334|4350
1611143100000|2021-01-20 11:45:00|4336|4335|4334|4332|4336|4335|4332|4331|9983
1611143400000|2021-01-20 11:50:00|4333|4333|4335|4334|4335|4334|4333|4333|4720
1611143700000|2021-01-20 11:55:00|4334|4333|4332|4331|4335|4334|4332|4331|8903
1611144000000|2021-01-20 12:00:00|4333|4332|4342|4341|4347|4346|4332|4331|45297
1611144300000|2021-01-20 12:05:00|4341|4340|4341|4339|4344|4343|4339|4338|10437
1611144600000|2021-01-20 12:10:00|4340|4340|4341|4340|4342|4341|4340|4339|4818
1611144900000|2021-01-20 12:15:00|4340|4339|4339|4338|4342|4341|4337|4335|9562
1611145200000|2021-01-20 12:20:00|4340|4339|4339|4338|4340|4339|4336|4335|6002
1611145500000|2021-01-20 12:25:00|4340|4339|4342|4341|4343|4342|4339|4338|29714
1611145800000|2021-01-20 12:30:00|4343|4342|4344|4343|4345|4344|4342|4341|8417
1611146100000|2021-01-20 12:35:00|4343|4342|4345|4344|4349|4348|4343|4342|18817
1611146400000|2021-01-20 12:40:00|4344|4343|4347|4345|4347|4346|4343|4342|18516
1611146700000|2021-01-20 12:45:00|4346|4346|4346|4345|4349|4348|4345|4344|386719
1611147000000|2021-01-20 12:50:00|4347|4346|4348|4347|4349|4348|4346|4345|8577
1611147300000|2021-01-20 12:55:00|4347|4346|4346|4344|4348|4346|4345|4344|12385
1611147600000|2021-01-20 13:00:00|4347|4345|4346|4345|4347|4346|4345|4344|10536
1611147900000|2021-01-20 13:05:00|4345|4344|4349|4348|4350|4349|4345|4344|11839
1611148200000|2021-01-20 13:10:00|4350|4349|4355|4353|4355|4353|4349|4348|17182
1611148500000|2021-01-20 13:15:00|4354|4352|4352|4350|4355|4354|4351|4350|16310
1611148800000|2021-01-20 13:20:00|4351|4351|4357|4356|4357|4356|4351|4350|9113
1611149100000|2021-01-20 13:25:00|4358|4355|4357|4356|4358|4357|4354|4353|7379
1611149400000|2021-01-20 13:30:00|4356|4355|4352|4351|4356|4355|4352|4351|7165
1611149700000|2021-01-20 13:35:00|4351|4350|4351|4350|4352|4351|4350|4349|5291
1611150000000|2021-01-20 13:40:00|4352|4349|4349|4348|4352|4350|4348|4347|8492
1611150300000|2021-01-20 13:45:00|4348|4347|4346|4345|4349|4348|4346|4345|3458
1611150600000|2021-01-20 13:50:00|4347|4346|4350|4349|4351|4350|4346|4345|18826
1611150900000|2021-01-20 13:55:00|4349|4348|4350|4349|4350|4349|4347|4346|11547
1611151200000|2021-01-20 14:00:00|4349|4348|4348|4347|4350|4349|4348|4347|12680
1611151500000|2021-01-20 14:05:00|4347|4346|4344|4343|4348|4347|4343|4342|15320
1611151800000|2021-01-20 14:10:00|4345|4344|4351|4350|4354|4353|4345|4344|24439
1611152100000|2021-01-20 14:15:00|4350|4349|4347|4346|4352|4351|4347|4346|8565
1611152400000|2021-01-20 14:20:00|4348|4347|4348|4347|4349|4348|4344|4343|17401
1611152700000|2021-01-20 14:25:00|4347|4346|4350|4349|4351|4350|4347|4346|16342
1611153000000|2021-01-20 14:30:00|4351|4348|4347|4345|4351|4349|4341|4340|36139
1611153300000|2021-01-20 14:35:00|4346|4346|4348|4347|4350|4349|4344|4343|18665
1611153600000|2021-01-20 14:40:00|4349|4346|4343|4342|4349|4347|4342|4341|18065
1611153900000|2021-01-20 14:45:00|4342|4341|4350|4349|4352|4351|4341|4340|29670
1611154200000|2021-01-20 14:50:00|4351|4350|4346|4345|4355|4354|4346|4345|20883
1611154500000|2021-01-20 14:55:00|4345|4344|4355|4354|4355|4354|4343|4342|15047
1611154800000|2021-01-20 15:00:00|4354|4353|4370|4368|4370|4369|4354|4353|31124
1611155100000|2021-01-20 15:05:00|4369|4367|4363|4362|4375|4374|4363|4362|32090
1611155400000|2021-01-20 15:10:00|4364|4363|4358|4357|4369|4368|4357|4356|17789
1611155700000|2021-01-20 15:15:00|4357|4356|4355|4354|4360|4359|4354|4353|27852
1611156000000|2021-01-20 15:20:00|4356|4355|4360|4358|4365|4364|4355|4354|26345
1611156300000|2021-01-20 15:25:00|4359|4357|4352|4351|4359|4357|4351|4350|60436
1611156600000|2021-01-20 15:30:00|4353|4352|4353|4352|4355|4354|4351|4350|27316
1611156900000|2021-01-20 15:35:00|4354|4353|4355|4354|4356|4355|4352|4351|16281
1611157200000|2021-01-20 15:40:00|4354|4353|4350|4349|4355|4354|4349|4348|36864
1611157500000|2021-01-20 15:45:00|4351|4348|4356|4355|4357|4356|4348|4347|78331
1611157800000|2021-01-20 15:50:00|4357|4356|4360|4358|4364|4363|4356|4355|26099
1611158100000|2021-01-20 15:55:00|4359|4359|4360|4359|4364|4363|4358|4357|33927
1611158400000|2021-01-20 16:00:00|4359|4358|4359|4358|4361|4360|4356|4355|58899
1611158700000|2021-01-20 16:05:00|4358|4357|4353|4352|4359|4358|4353|4352|47305
1611159000000|2021-01-20 16:10:00|4354|4353|4361|4360|4362|4361|4352|4351|29230
1611159300000|2021-01-20 16:15:00|4360|4359|4355|4354|4363|4362|4354|4353|34697
1611159600000|2021-01-20 16:20:00|4356|4355|4354|4353|4356|4355|4351|4350|27879
1611159900000|2021-01-20 16:25:00|4355|4354|4357|4355|4358|4357|4351|4350|19726
1611216000000|2021-01-21 08:00:00|4359|4356|4360|4358|4369|4365|4348|4347|43971
1611216300000|2021-01-21 08:05:00|4361|4359|4364|4362|4366|4364|4358|4356|19281
1611216600000|2021-01-21 08:10:00|4365|4363|4361|4359|4371|4369|4360|4358|16838
1611216900000|2021-01-21 08:15:00|4362|4360|4367|4365|4368|4367|4358|4357|40798
1611217200000|2021-01-21 08:20:00|4366|4364|4376|4374|4377|4376|4365|4364|26480
1611217500000|2021-01-21 08:25:00|4375|4375|4371|4370|4378|4376|4370|4368|28496
1611217800000|2021-01-21 08:30:00|4370|4369|4374|4373|4377|4376|4370|4369|21525
1611218100000|2021-01-21 08:35:00|4375|4372|4368|4367|4375|4373|4366|4365|9381
1611218400000|2021-01-21 08:40:00|4367|4366|4366|4365|4368|4366|4364|4363|8302
1611218700000|2021-01-21 08:45:00|4367|4364|4367|4366|4369|4368|4362|4361|14393
1611219000000|2021-01-21 08:50:00|4368|4367|4369|4368|4374|4373|4368|4367|10579
1611219300000|2021-01-21 08:55:00|4368|4367|4363|4362|4369|4368|4363|4362|10336
1611219600000|2021-01-21 09:00:00|4364|4363|4363|4362|4368|4367|4363|4362|10605
1611219900000|2021-01-21 09:05:00|4362|4361|4358|4357|4362|4361|4355|4354|11807
1611220200000|2021-01-21 09:10:00|4357|4356|4356|4354|4361|4360|4355|4354|9096
1611220500000|2021-01-21 09:15:00|4355|4353|4349|4347|4355|4354|4347|4346|12973
1611220800000|2021-01-21 09:20:00|4348|4348|4345|4343|4350|4348|4344|4343|16024
1611221100000|2021-01-21 09:25:00|4344|4344|4348|4347|4350|4349|4341|4340|4646
1611221400000|2021-01-21 09:30:00|4347|4346|4335|4334|4352|4351|4334|4333|37999
1611221700000|2021-01-21 09:35:00|4336|4335|4349|4347|4351|4350|4334|4333|26269
1611222000000|2021-01-21 09:40:00|4348|4348|4353|4351|4353|4352|4347|4346|7712
1611222300000|2021-01-21 09:45:00|4352|4352|4350|4348|4354|4353|4349|4348|8026
1611222600000|2021-01-21 09:50:00|4349|4349|4350|4349|4353|4351|4349|4348|7531
1611222900000|2021-01-21 09:55:00|4349|4348|4354|4353|4358|4356|4347|4346|30501
1611223200000|2021-01-21 10:00:00|4355|4354|4356|4354|4358|4357|4354|4353|9103
1611223500000|2021-01-21 10:05:00|4355|4353|4353|4352|4355|4354|4348|4347|17740
1611223800000|2021-01-21 10:10:00|4352|4351|4354|4353|4355|4354|4352|4351|5253
1611224100000|2021-01-21 10:15:00|4353|4352|4349|4348|4356|4355|4349|4348|16689
1611224400000|2021-01-21 10:20:00|4350|4347|4357|4356|4357|4356|4349|4347|19538
1611224700000|2021-01-21 10:25:00|4356|4355|4356|4354|4359|4357|4355|4354|11034
1611225000000|2021-01-21 10:30:00|4355|4355|4353|4352|4356|4355|4350|4349|11428
1611225300000|2021-01-21 10:35:00|4354|4353|4352|4351|4356|4355|4352|4351|5136
1611225600000|2021-01-21 10:40:00|4351|4350|4349|4348|4355|4354|4348|4347|13464
1611225900000|2021-01-21 10:45:00|4350|4349|4350|4349|4353|4351|4347|4345|31028
1611226200000|2021-01-21 10:50:00|4349|4348|4349|4348|4350|4349|4345|4344|24597
1611226500000|2021-01-21 10:55:00|4350|4349|4347|4346|4352|4351|4347|4346|17833
1611226800000|2021-01-21 11:00:00|4346|4345|4346|4345|4348|4347|4345|4344|11316
1611227100000|2021-01-21 11:05:00|4345|4344|4346|4344|4346|4345|4343|4342|9651
1611227400000|2021-01-21 11:10:00|4345|4345|4345|4344|4348|4347|4345|4344|5777
1611227700000|2021-01-21 11:15:00|4344|4343|4344|4343|4346|4345|4343|4342|6706
1611228000000|2021-01-21 11:20:00|4345|4344|4346|4345|4350|4349|4345|4344|7761
1611228300000|2021-01-21 11:25:00|4345|4344|4347|4346|4347|4346|4345|4344|11274
1611228600000|2021-01-21 11:30:00|4348|4347|4351|4350|4353|4352|4348|4347|8490
1611228900000|2021-01-21 11:35:00|4352|4351|4351|4350|4352|4351|4350|4349|5755
1611229200000|2021-01-21 11:40:00|4350|4349|4353|4352|4354|4353|4350|4349|8941
1611229500000|2021-01-21 11:45:00|4354|4353|4360|4359|4360|4359|4353|4352|11081
1611229800000|2021-01-21 11:50:00|4361|4358|4358|4356|4361|4360|4357|4356|8490
1611230100000|2021-01-21 11:55:00|4357|4355|4361|4360|4361|4360|4355|4354|4793
1611230400000|2021-01-21 12:00:00|4360|4359|4362|4361|4362|4361|4359|4358|14003
1611230700000|2021-01-21 12:05:00|4361|4360|4359|4358|4362|4361|4357|4356|6009
1611231000000|2021-01-21 12:10:00|4360|4359|4357|4356|4361|4360|4357|4356|9454
1611231300000|2021-01-21 12:15:00|4358|4357|4356|4355|4358|4357|4355|4354|5405
1611231600000|2021-01-21 12:20:00|4357|4356|4354|4353|4357|4356|4352|4351|7423
1611231900000|2021-01-21 12:25:00|4355|4354|4354|4353|4357|4355|4353|4352|3292
1611232200000|2021-01-21 12:30:00|4355|4354|4352|4351|4356|4355|4352|4351|2577
1611232500000|2021-01-21 12:35:00|4351|4350|4345|4344|4351|4351|4345|4344|5755
1611232800000|2021-01-21 12:40:00|4346|4343|4348|4346|4349|4347|4344|4343|8285
1611233100000|2021-01-21 12:45:00|4349|4347|4345|4344|4349|4347|4344|4343|2138
1611233400000|2021-01-21 12:50:00|4344|4343|4344|4343|4345|4344|4342|4341|6780
1611233700000|2021-01-21 12:55:00|4343|4342|4343|4342|4344|4343|4341|4340|4690
1611234000000|2021-01-21 13:00:00|4344|4343|4347|4346|4349|4348|4343|4342|11123
1611234300000|2021-01-21 13:05:00|4348|4347|4346|4345|4349|4348|4346|4345|194680
1611234600000|2021-01-21 13:10:00|4345|4344|4347|4346|4352|4351|4345|4344|13956
1611234900000|2021-01-21 13:15:00|4346|4345|4349|4347|4349|4348|4345|4344|13611
1611235200000|2021-01-21 13:20:00|4348|4346|4345|4344|4348|4346|4344|4343|10785
1611235500000|2021-01-21 13:25:00|4346|4345|4349|4347|4349|4347|4345|4344|10344
1611235800000|2021-01-21 13:30:00|4348|4346|4342|4341|4348|4346|4341|4340|16301
1611236100000|2021-01-21 13:35:00|4343|4342|4346|4345|4348|4346|4343|4341|35620
1611236400000|2021-01-21 13:40:00|4347|4346|4344|4343|4349|4348|4344|4343|10498
1611236700000|2021-01-21 13:45:00|4343|4342|4347|4345|4348|4347|4343|4342|14287
1611237000000|2021-01-21 13:50:00|4346|4346|4345|4344|4347|4346|4342|4341|17727
1611237300000|2021-01-21 13:55:00|4346|4345|4346|4344|4350|4349|4344|4343|27412
1611237600000|2021-01-21 14:00:00|4345|4345|4345|4344|4346|4345|4342|4341|20846
1611237900000|2021-01-21 14:05:00|4344|4343|4342|4341|4344|4343|4341|4340|23149
1611238200000|2021-01-21 14:10:00|4341|4340|4344|4343|4346|4345|4341|4340|26975
1611238500000|2021-01-21 14:15:00|4345|4344|4346|4345|4349|4348|4344|4343|32379
1611238800000|2021-01-21 14:20:00|4347|4346|4344|4343|4348|4346|4344|4343|33627
1611239100000|2021-01-21 14:25:00|4345|4344|4348|4347|4348|4347|4343|4342|24654
1611239400000|2021-01-21 14:30:00|4349|4348|4354|4353|4354|4353|4346|4345|43561
1611239700000|2021-01-21 14:35:00|4353|4352|4349|4348|4354|4353|4346|4345|35126
1611240000000|2021-01-21 14:40:00|4350|4349|4355|4354|4356|4355|4347|4346|45893
1611240300000|2021-01-21 14:45:00|4354|4353|4354|4353|4355|4354|4351|4350|39336
1611240600000|2021-01-21 14:50:00|4353|4352|4355|4354|4363|4362|4353|4352|67087
1611240900000|2021-01-21 14:55:00|4354|4353|4355|4353|4359|4358|4353|4352|74399
1611241200000|2021-01-21 15:00:00|4354|4354|4353|4352|4358|4357|4351|4350|55746
1611241500000|2021-01-21 15:05:00|4354|4353|4352|4351|4356|4355|4351|4350|140448
1611241800000|2021-01-21 15:10:00|4353|4352|4352|4350|4355|4353|4351|4350|44991
1611242100000|2021-01-21 15:15:00|4351|4351|4351|4350|4354|4353|4350|4349|49698
1611242400000|2021-01-21 15:20:00|4350|4349|4350|4349|4355|4354|4349|4348|49186
1611242700000|2021-01-21 15:25:00|4351|4350|4356|4355|4357|4356|4350|4349|62920
1611243000000|2021-01-21 15:30:00|4357|4356|4357|4355|4358|4357|4353|4352|35088
1611243300000|2021-01-21 15:35:00|4356|4356|4354|4353|4358|4357|4353|4352|50549
1611243600000|2021-01-21 15:40:00|4355|4354|4353|4352|4356|4355|4352|4351|54625
1611243900000|2021-01-21 15:45:00|4354|4353|4353|4352|4355|4354|4351|4350|47906
1611244200000|2021-01-21 15:50:00|4352|4351|4352|4351|4355|4353|4352|4351|44069
1611244500000|2021-01-21 15:55:00|4351|4350|4353|4352|4357|4356|4351|4350|83453
1611244800000|2021-01-21 16:00:00|4354|4353|4355|4353|4357|4356|4351|4350|58085
1611245100000|2021-01-21 16:05:00|4354|4354|4359|4357|4360|4359|4354|4353|27840
1611245400000|2021-01-21 16:10:00|4358|4358|4359|4357|4359|4358|4356|4355|17688
1611245700000|2021-01-21 16:15:00|4358|4358|4355|4354|4359|4358|4354|4353|24517
1611246000000|2021-01-21 16:20:00|4356|4353|4358|4357|4359|4358|4355|4353|30403
1611246300000|2021-01-21 16:25:00|4357|4356|4360|4358|4360|4359|4357|4356|44006
1611302400000|2021-01-22 08:00:00|4386|4363|4375|4373|4387|4384|4363|4360|47946
1611302700000|2021-01-22 08:05:00|4374|4372|4368|4367|4375|4373|4360|4359|20066
1611303000000|2021-01-22 08:10:00|4369|4366|4362|4360|4371|4370|4360|4359|21209
1611303300000|2021-01-22 08:15:00|4363|4361|4349|4347|4364|4362|4346|4344|19528
1611303600000|2021-01-22 08:20:00|4348|4348|4342|4340|4349|4348|4339|4338|10717
1611303900000|2021-01-22 08:25:00|4343|4341|4351|4350|4354|4352|4343|4340|11494
1611304200000|2021-01-22 08:30:00|4350|4349|4350|4348|4351|4350|4346|4343|19933
1611304500000|2021-01-22 08:35:00|4349|4347|4350|4349|4354|4353|4348|4347|12957
1611304800000|2021-01-22 08:40:00|4351|4348|4354|4352|4354|4352|4347|4346|10057
1611305100000|2021-01-22 08:45:00|4355|4353|4354|4352|4358|4357|4351|4349|12690
1611305400000|2021-01-22 08:50:00|4353|4351|4354|4353|4356|4354|4351|4350|8395
1611305700000|2021-01-22 08:55:00|4353|4352|4358|4357|4358|4357|4349|4348|24609
1611306000000|2021-01-22 09:00:00|4359|4356|4366|4365|4370|4368|4358|4356|17121
1611306300000|2021-01-22 09:05:00|4367|4366|4365|4364|4367|4366|4363|4362|19958
1611306600000|2021-01-22 09:10:00|4366|4365|4364|4363|4366|4365|4360|4359|18857
1611306900000|2021-01-22 09:15:00|4365|4364|4365|4364|4365|4364|4361|4360|8398
1611307200000|2021-01-22 09:20:00|4366|4365|4362|4361|4366|4365|4360|4358|5916
1611307500000|2021-01-22 09:25:00|4361|4360|4360|4359|4364|4363|4359|4358|6910
1611307800000|2021-01-22 09:30:00|4361|4360|4358|4356|4365|4364|4354|4353|12285
1611308100000|2021-01-22 09:35:00|4357|4355|4362|4361|4362|4361|4356|4355|6320
1611308400000|2021-01-22 09:40:00|4363|4362|4356|4355|4366|4365|4356|4355|9974
1611308700000|2021-01-22 09:45:00|4357|4356|4362|4360|4363|4362|4355|4354|13835
1611309000000|2021-01-22 09:50:00|4361|4361|4361|4360|4365|4363|4359|4358|8550
1611309300000|2021-01-22 09:55:00|4362|4361|4366|4365|4367|4366|4361|4360|15661
1611309600000|2021-01-22 10:00:00|4367|4366|4362|4361|4369|4368|4361|4360|21265
1611309900000|2021-01-22 10:05:00|4363|4362|4365|4364|4367|4365|4362|4361|34713
1611310200000|2021-01-22 10:10:00|4364|4363|4367|4365|4369|4368|4362|4361|21280
1611310500000|2021-01-22 10:15:00|4366|4364|4363|4362|4367|4366|4363|4362|15466
1611310800000|2021-01-22 10:20:00|4364|4363|4363|4362|4369|4368|4362|4361|5967
1611311100000|2021-01-22 10:25:00|4364|4363|4370|4368|4370|4369|4362|4361|5247
1611311400000|2021-01-22 10:30:00|4369|4367|4371|4370|4373|4371|4367|4366|5355
1611311700000|2021-01-22 10:35:00|4370|4369|4370|4369|4371|4370|4369|4368|4434
1611312000000|2021-01-22 10:40:00|4369|4368|4372|4370|4373|4371|4367|4366|5018
1611312300000|2021-01-22 10:45:00|4371|4369|4374|4372|4374|4373|4370|4369|4915
1611312600000|2021-01-22 10:50:00|4373|4371|4371|4370|4374|4372|4369|4368|6670
1611312900000|2021-01-22 10:55:00|4370|4369|4370|4369|4372|4371|4369|4368|3489
1611313200000|2021-01-22 11:00:00|4371|4370|4374|4372|4374|4373|4370|4369|4769
1611313500000|2021-01-22 11:05:00|4373|4373|4367|4366|4375|4374|4367|4366|8924
1611313800000|2021-01-22 11:10:00|4366|4365|4367|4366|4370|4368|4365|4364|19499
1611314100000|2021-01-22 11:15:00|4366|4365|4367|4366|4368|4367|4366|4365|12518
1611314400000|2021-01-22 11:20:00|4366|4365|4366|4365|4367|4366|4365|4364|11081
1611314700000|2021-01-22 11:25:00|4367|4366|4370|4369|4371|4370|4367|4366|30320
1611315000000|2021-01-22 11:30:00|4371|4368|4368|4366|4371|4369|4367|4366|5209
1611315300000|2021-01-22 11:35:00|4369|4367|4370|4369|4373|4371|4368|4367|11071
1611315600000|2021-01-22 11:40:00|4369|4368|4371|4370|4372|4370|4369|4368|7626
1611315900000|2021-01-22 11:45:00|4370|4369|4369|4368|4370|4369|4369|4368|10988
1611316200000|2021-01-22 11:50:00|4370|4369|4364|4363|4372|4371|4363|4362|33220
1611316500000|2021-01-22 11:55:00|4363|4362|4369|4368|4369|4368|4361|4359|28670
1611316800000|2021-01-22 12:00:00|4368|4367|4369|4367|4371|4370|4368|4367|15971
1611317100000|2021-01-22 12:05:00|4370|4368|4366|4365|4370|4369|4365|4364|3530
1611317400000|2021-01-22 12:10:00|4365|4364|4370|4369|4371|4370|4364|4363|15357
1611317700000|2021-01-22 12:15:00|4371|4370|4370|4369|4373|4372|4369|4368|15213
1611318000000|2021-01-22 12:20:00|4371|4370|4368|4367|4371|4370|4367|4366|2205
1611318300000|2021-01-22 12:25:00|4367|4366|4364|4363|4367|4366|4361|4360|7557
1611318600000|2021-01-22 12:30:00|4365|4364|4364|4363|4368|4367|4364|4363|9136
1611318900000|2021-01-22 12:35:00|4365|4365|4366|4365|4368|4367|4364|4364|9561
1611319200000|2021-01-22 12:40:00|4367|4364|4368|4367|4369|4367|4366|4364|11535
1611319500000|2021-01-22 12:45:00|4367|4366|4370|4369|4370|4369|4366|4365|15625
1611319800000|2021-01-22 12:50:00|4371|4370|4375|4374|4376|4375|4371|4370|7670
1611320100000|2021-01-22 12:55:00|4376|4375|4369|4368|4376|4375|4368|4367|4451
1611320400000|2021-01-22 13:00:00|4370|4369|4374|4373|4374|4373|4368|4367|13676
1611320700000|2021-01-22 13:05:00|4373|4372|4372|4370|4375|4374|4369|4368|11850
1611321000000|2021-01-22 13:10:00|4371|4369|4368|4366|4372|4369|4367|4366|8537
1611321300000|2021-01-22 13:15:00|4367|4367|4368|4367|4371|4369|4366|4365|6643
1611321600000|2021-01-22 13:20:00|4369|4368|4372|4370|4372|4371|4368|4367|14080
1611321900000|2021-01-22 13:25:00|4371|4369|4374|4373|4374|4373|4370|4369|17411
1611322200000|2021-01-22 13:30:00|4375|4374|4376|4375|4377|4376|4374|4373|11368
1611322500000|2021-01-22 13:35:00|4375|4374|4372|4371|4377|4376|4372|4371|9632
1611322800000|2021-01-22 13:40:00|4371|4370|4372|4371|4375|4374|4371|4370|5064
1611323100000|2021-01-22 13:45:00|4373|4372|4377|4376|4377|4376|4370|4369|25004
1611323400000|2021-01-22 13:50:00|4378|4377|4376|4375|4380|4379|4375|4374|13002
1611323700000|2021-01-22 13:55:00|4377|4376|4383|4382|4384|4383|4376|4375|42933
1611324000000|2021-01-22 14:00:00|4384|4383|4383|4382|4387|4386|4382|4381|28610
1611324300000|2021-01-22 14:05:00|4382|4381|4382|4381|4384|4382|4377|4376|15436
1611324600000|2021-01-22 14:10:00|4383|4382|4383|4382|4385|4384|4378|4377|44062
1611324900000|2021-01-22 14:15:00|4382|4381|4376|4375|4384|4382|4375|4374|11146
1611325200000|2021-01-22 14:20:00|4377|4376|4376|4375|4379|4378|4376|4375|15858
1611325500000|2021-01-22 14:25:00|4377|4376|4378|4377|4382|4381|4374|4373|28438
1611325800000|2021-01-22 14:30:00|4379|4378|4365|4364|4381|4380|4363|4362|69864
1611326100000|2021-01-22 14:35:00|4366|4365|4372|4371|4375|4374|4365|4364|41634
1611326400000|2021-01-22 14:40:00|4373|4372|4377|4376|4378|4377|4372|4371|31063
1611326700000|2021-01-22 14:45:00|4378|4377|4380|4379|4381|4379|4375|4374|25422
1611327000000|2021-01-22 14:50:00|4381|4378|4377|4376|4382|4381|4374|4373|21755
1611327300000|2021-01-22 14:55:00|4378|4377|4373|4371|4380|4379|4371|4370|26435
1611327600000|2021-01-22 15:00:00|4374|4372|4372|4370|4375|4374|4369|4368|25190
1611327900000|2021-01-22 15:05:00|4373|4371|4373|4371|4374|4373|4371|4370|12504
1611328200000|2021-01-22 15:10:00|4372|4372|4374|4373|4377|4375|4372|4372|11512
1611328500000|2021-01-22 15:15:00|4373|4372|4371|4370|4373|4372|4370|4369|25504
1611328800000|2021-01-22 15:20:00|4372|4371|4375|4374|4375|4374|4370|4369|31151
1611329100000|2021-01-22 15:25:00|4374|4373|4373|4371|4378|4377|4370|4369|33274
1611329400000|2021-01-22 15:30:00|4372|4372|4375|4374|4377|4376|4372|4372|18537
1611329700000|2021-01-22 15:35:00|4376|4375|4375|4373|4378|4377|4372|4371|40534
1611330000000|2021-01-22 15:40:00|4374|4372|4375|4374|4376|4375|4371|4370|22544
1611330300000|2021-01-22 15:45:00|4374|4373|4374|4373|4376|4375|4372|4371|26198
1611330600000|2021-01-22 15:50:00|4373|4372|4373|4372|4378|4377|4373|4372|37402
1611330900000|2021-01-22 15:55:00|4372|4371|4374|4373|4375|4374|4371|4370|31936
1611331200000|2021-01-22 16:00:00|4375|4374|4374|4373|4378|4377|4373|4372|23204
1611331500000|2021-01-22 16:05:00|4375|4374|4378|4377|4379|4378|4375|4374|15780
1611331800000|2021-01-22 16:10:00|4377|4376|4378|4377|4380|4379|4377|4376|16754
1611332100000|2021-01-22 16:15:00|4379|4378|4382|4380|4382|4381|4377|4376|19216
1611332400000|2021-01-22 16:20:00|4381|4379|4381|4379|4385|4384|4380|4379|22697
1611332700000|2021-01-22 16:25:00|4380|4378|4378|4376|4383|4382|4378|4376|34579
1611561600000|2021-01-25 08:00:00|4373|4369|4389|4387|4395|4392|4365|4363|54120
1611561900000|2021-01-25 08:05:00|4390|4388|4389|4387|4396|4395|4387|4386|33747
1611562200000|2021-01-25 08:10:00|4388|4386|4394|4392|4395|4394|4388|4386|12927
1611562500000|2021-01-25 08:15:00|4395|4391|4390|4388|4395|4391|4382|4381|8451
1611562800000|2021-01-25 08:20:00|4389|4387|4387|4386|4390|4388|4386|4384|9329
1611563100000|2021-01-25 08:25:00|4388|4387|4387|4385|4388|4387|4379|4376|12285
1611563400000|2021-01-25 08:30:00|4388|4386|4385|4383|4389|4388|4383|4382|6053
1611563700000|2021-01-25 08:35:00|4386|4382|4389|4388|4392|4391|4385|4382|10307
1611564000000|2021-01-25 08:40:00|4388|4387|4388|4386|4390|4389|4385|4384|8739
1611564300000|2021-01-25 08:45:00|4387|4387|4384|4382|4388|4387|4381|4380|8527
1611564600000|2021-01-25 08:50:00|4385|4383|4387|4385|4388|4387|4384|4382|10613
1611564900000|2021-01-25 08:55:00|4386|4386|4382|4380|4388|4387|4382|4380|10738
1611565200000|2021-01-25 09:00:00|4381|4379|4378|4376|4382|4381|4376|4375|18078
1611565500000|2021-01-25 09:05:00|4379|4377|4391|4390|4392|4391|4379|4377|20068
1611565800000|2021-01-25 09:10:00|4392|4391|4390|4389|4393|4392|4388|4387|23588
1611566100000|2021-01-25 09:15:00|4391|4390|4391|4390|4393|4392|4390|4389|12162
1611566400000|2021-01-25 09:20:00|4390|4389|4390|4389|4392|4391|4388|4387|9552
1611566700000|2021-01-25 09:25:00|4391|4390|4392|4390|4393|4392|4389|4388|13930
1611567000000|2021-01-25 09:30:00|4391|4391|4397|4396|4398|4397|4391|4390|18570
1611567300000|2021-01-25 09:35:00|4398|4397|4395|4394|4399|4398|4394|4393|20347
1611567600000|2021-01-25 09:40:00|4394|4393|4395|4394|4397|4396|4394|4393|21533
1611567900000|2021-01-25 09:45:00|4396|4395|4394|4393|4398|4397|4392|4391|25042
1611568200000|2021-01-25 09:50:00|4393|4392|4397|4396|4398|4397|4393|4392|6929
1611568500000|2021-01-25 09:55:00|4398|4397|4396|4395|4400|4399|4395|4394|10378
1611568800000|2021-01-25 10:00:00|4395|4394|4397|4395|4397|4396|4393|4392|19616
1611569100000|2021-01-25 10:05:00|4398|4396|4396|4394|4398|4397|4394|4393|9508
1611569400000|2021-01-25 10:10:00|4395|4395|4393|4392|4396|4395|4392|4391|9551
1611569700000|2021-01-25 10:15:00|4392|4391|4391|4390|4393|4392|4391|4390|16941
1611570000000|2021-01-25 10:20:00|4392|4391|4393|4392|4393|4392|4391|4390|13020
1611570300000|2021-01-25 10:25:00|4392|4391|4393|4392|4393|4392|4391|4390|11651
1611570600000|2021-01-25 10:30:00|4392|4391|4392|4391|4393|4392|4391|4390|19439
1611570900000|2021-01-25 10:35:00|4393|4392|4394|4393|4395|4394|4392|4391|24898
1611571200000|2021-01-25 10:40:00|4395|4394|4393|4392|4395|4394|4392|4391|30204
1611571500000|2021-01-25 10:45:00|4394|4393|4396|4394|4397|4396|4392|4391|18794
1611571800000|2021-01-25 10:50:00|4395|4393|4391|4390|4396|4393|4390|4389|17958
1611572100000|2021-01-25 10:55:00|4390|4389|4389|4388|4391|4390|4387|4386|24261
1611572400000|2021-01-25 11:00:00|4388|4387|4388|4387|4389|4387|4385|4384|15473
1611572700000|2021-01-25 11:05:00|4389|4388|4386|4385|4389|4388|4385|4384|17498
1611573000000|2021-01-25 11:10:00|4385|4384|4384|4382|4387|4386|4383|4382|13606
1611573300000|2021-01-25 11:15:00|4383|4383|4379|4378|4384|4383|4379|4378|12302
1611573600000|2021-01-25 11:20:00|4378|4377|4381|4380|4381|4380|4378|4377|14129
1611573900000|2021-01-25 11:25:00|4382|4381|4382|4381|4384|4383|4381|4380|14636
1611574200000|2021-01-25 11:30:00|4383|4382|4383|4382|4385|4384|4381|4380|5716
1611574500000|2021-01-25 11:35:00|4384|4383|4387|4386|4387|4386|4382|4381|15890
1611574800000|2021-01-25 11:40:00|4386|4385|4386|4385|4387|4386|4385|4384|11364
1611575100000|2021-01-25 11:45:00|4385|4384|4383|4382|4386|4385|4377|4376|42573
1611575400000|2021-01-25 11:50:00|4384|4383|4385|4383|4386|4385|4383|4382|16701
1611575700000|2021-01-25 11:55:00|4384|4384|4383|4382|4385|4384|4379|4378|15174
1611576000000|2021-01-25 12:00:00|4384|4383|4385|4383|4385|4384|4381|4380|14727
1611576300000|2021-01-25 12:05:00|4384|4384|4379|4378|4385|4384|4378|4377|12549
1611576600000|2021-01-25 12:10:00|4380|4379|4386|4385|4388|4386|4379|4378|14983
1611576900000|2021-01-25 12:15:00|4385|4384|4387|4386|4388|4387|4385|4384|6428
1611577200000|2021-01-25 12:20:00|4388|4387|4389|4388|4390|4389|4387|4386|21435
1611577500000|2021-01-25 12:25:00|4388|4387|4387|4386|4389|4388|4386|4384|20488
1611577800000|2021-01-25 12:30:00|4388|4387|4386|4385|4388|4387|4385|4384|37726
1611578100000|2021-01-25 12:35:00|4385|4384|4388|4386|4388|4387|4385|4384|13847
1611578400000|2021-01-25 12:40:00|4387|4385|4383|4382|4388|4387|4383|4382|59044
1611578700000|2021-01-25 12:45:00|4382|4381|4385|4384|4385|4384|4381|4380|21518
1611579000000|2021-01-25 12:50:00|4384|4383|4384|4383|4385|4384|4379|4377|23911
1611579300000|2021-01-25 12:55:00|4385|4384|4389|4388|4390|4388|4384|4383|28332
1611579600000|2021-01-25 13:00:00|4388|4387|4391|4390|4393|4392|4387|4386|16028
1611579900000|2021-01-25 13:05:00|4390|4389|4390|4389|4391|4390|4387|4386|24819
1611580200000|2021-01-25 13:10:00|4389|4388|4394|4393|4395|4394|4389|4388|45043
1611580500000|2021-01-25 13:15:00|4395|4394|4392|4391|4397|4396|4391|4390|46550
1611580800000|2021-01-25 13:20:00|4393|4392|4387|4386|4393|4392|4384|4383|49794
1611581100000|2021-01-25 13:25:00|4388|4387|4384|4382|4389|4388|4382|4381|39904
1611581400000|2021-01-25 13:30:00|4383|4383|4383|4382|4386|4385|4381|4380|27125
1611581700000|2021-01-25 13:35:00|4384|4381|4385|4384|4388|4387|4382|4381|9696
1611582000000|2021-01-25 13:40:00|4384|4383|4387|4385|4388|4387|4382|4381|8818
1611582300000|2021-01-25 13:45:00|4386|4386|4392|4390|4392|4391|4386|4385|29576
1611582600000|2021-01-25 13:50:00|4393|4391|4395|4394|4397|4396|4392|4391|28569
1611582900000|2021-01-25 13:55:00|4394|4393|4388|4387|4398|4397|4386|4385|46709
1611583200000|2021-01-25 14:00:00|4387|4386|4386|4385|4391|4390|4385|4384|26030
1611583500000|2021-01-25 14:05:00|4387|4386|4391|4389|4391|4390|4386|4385|19982
1611583800000|2021-01-25 14:10:00|4390|4388|4389|4387|4391|4390|4388|4387|12556
1611584100000|2021-01-25 14:15:00|4388|4388|4387|4386|4390|4389|4386|4385|20712
1611584400000|2021-01-25 14:20:00|4388|4387|4390|4389|4390|4389|4383|4382|32156
1611584700000|2021-01-25 14:25:00|4391|4390|4395|4394|4398|4397|4389|4387|34431
1611585000000|2021-01-25 14:30:00|4396|4395|4394|4393|4397|4396|4390|4389|62538
1611585300000|2021-01-25 14:35:00|4395|4394|4400|4399|4400|4399|4393|4391|37395
1611585600000|2021-01-25 14:40:00|4401|4400|4393|4391|4402|4401|4391|4390|23133
1611585900000|2021-01-25 14:45:00|4394|4392|4395|4393|4403|4402|4392|4391|28695
1611586200000|2021-01-25 14:50:00|4394|4394|4401|4399|4404|4403|4394|4393|29323
1611586500000|2021-01-25 14:55:00|4400|4400|4409|4407|4411|4410|4399|4398|90448
1611586800000|2021-01-25 15:00:00|4410|4408|4416|4415|4420|4419|4410|4408|40070
1611587100000|2021-01-25 15:05:00|4417|4414|4430|4429|4432|4430|4415|4414|67922
1611587400000|2021-01-25 15:10:00|4431|4430|4437|4436|4437|4436|4430|4430|38223
1611587700000|2021-01-25 15:15:00|4436|4435|4438|4437|4440|4438|4432|4431|51466
1611588000000|2021-01-25 15:20:00|4439|4438|4444|4443|4444|4443|4436|4435|43017
1611588300000|2021-01-25 15:25:00|4445|4444|4448|4447|4449|4448|4442|4441|48010
1611588600000|2021-01-25 15:30:00|4449|4448|4455|4454|4458|4457|4448|4448|66786
1611588900000|2021-01-25 15:35:00|4456|4455|4451|4450|4457|4456|4449|4448|24086
1611589200000|2021-01-25 15:40:00|4452|4451|4456|4455|4456|4455|4449|4448|18239
1611589500000|2021-01-25 15:45:00|4457|4456|4459|4457|4462|4461|4451|4450|43755
1611589800000|2021-01-25 15:50:00|4458|4458|4459|4457|4461|4460|4456|4455|31341
1611590100000|2021-01-25 15:55:00|4458|4458|4459|4457|4460|4459|4454|4453|38278
1611590400000|2021-01-25 16:00:00|4458|4456|4453|4452|4460|4459|4449|4448|49542
1611590700000|2021-01-25 16:05:00|4452|4451|4454|4453|4456|4455|4449|4448|42119
1611591000000|2021-01-25 16:10:00|4455|4454|4452|4451|4458|4457|4450|4449|78879
1611591300000|2021-01-25 16:15:00|4451|4450|4473|4472|4473|4472|4451|4450|88975
1611591600000|2021-01-25 16:20:00|4472|4471|4481|4480|4483|4481|4470|4469|176948
1611591900000|2021-01-25 16:25:00|4480|4479|4471|4470|4483|4481|4469|4468|95038
1611648000000|2021-01-26 08:00:00|4460|4452|4490|4489|4493|4491|4457|4451|57120
1611648300000|2021-01-26 08:05:00|4489|4488|4478|4476|4498|4496|4475|4474|51494
1611648600000|2021-01-26 08:10:00|4479|4477|4481|4480|4487|4486|4475|4473|38978
1611648900000|2021-01-26 08:15:00|4480|4479|4461|4460|4482|4480|4459|4457|83903
1611649200000|2021-01-26 08:20:00|4462|4459|4442|4440|4462|4460|4442|4440|67923
1611649500000|2021-01-26 08:25:00|4441|4441|4449|4448|4449|4448|4436|4435|49050
1611649800000|2021-01-26 08:30:00|4450|4449|4465|4463|4465|4464|4449|4448|19195
1611650100000|2021-01-26 08:35:00|4464|4464|4463|4461|4464|4464|4456|4455|36527
1611650400000|2021-01-26 08:40:00|4462|4462|4464|4463|4465|4464|4462|4461|12450
1611650700000|2021-01-26 08:45:00|4465|4464|4473|4472|4474|4473|4464|4463|28663
1611651000000|2021-01-26 08:50:00|4472|4471|4479|4478|4484|4483|4472|4471|33742
1611651300000|2021-01-26 08:55:00|4480|4479|4479|4477|4482|4481|4475|4474|56898
1611651600000|2021-01-26 09:00:00|4480|4478|4469|4468|4482|4481|4469|4468|30756
1611651900000|2021-01-26 09:05:00|4470|4469|4467|4466|4472|4470|4466|4465|26756
1611652200000|2021-01-26 09:10:00|4468|4467|4468|4467|4472|4471|4466|4465|26865
1611652500000|2021-01-26 09:15:00|4467|4466|4475|4474|4475|4474|4463|4462|64256
1611652800000|2021-01-26 09:20:00|4474|4473|4479|4478|4480|4478|4473|4472|17721
1611653100000|2021-01-26 09:25:00|4478|4477|4473|4472|4480|4479|4471|4470|17409
1611653400000|2021-01-26 09:30:00|4474|4473|4482|4481|4483|4481|4473|4472|17830
1611653700000|2021-01-26 09:35:00|4483|4480|4476|4475|4483|4481|4476|4475|14463
1611654000000|2021-01-26 09:40:00|4477|4476|4473|4472|4477|4476|4473|4472|29269
1611654300000|2021-01-26 09:45:00|4474|4471|4476|4475|4477|4476|4470|4469|24931
1611654600000|2021-01-26 09:50:00|4477|4476|4473|4472|4477|4476|4472|4471|7367
1611654900000|2021-01-26 09:55:00|4472|4471|4471|4470|4472|4471|4467|4466|13217
1611655200000|2021-01-26 10:00:00|4472|4471|4473|4472|4474|4473|4470|4469|19296
1611655500000|2021-01-26 10:05:00|4474|4473|4476|4475|4477|4476|4473|4472|8909
1611655800000|2021-01-26 10:10:00|4475|4474|4477|4476|4479|4478|4475|4474|10307
1611656100000|2021-01-26 10:15:00|4476|4475|4474|4473|4477|4476|4474|4473|10348
1611656400000|2021-01-26 10:20:00|4473|4472|4470|4469|4474|4473|4469|4468|11381
1611656700000|2021-01-26 10:25:00|4471|4470|4469|4468|4471|4470|4469|4468|10156
1611657000000|2021-01-26 10:30:00|4470|4469|4464|4463|4470|4469|4464|4463|12817
1611657300000|2021-01-26 10:35:00|4463|4462|4454|4453|4463|4462|4453|4452|32370
1611657600000|2021-01-26 10:40:00|4453|4452|4455|4454|4462|4461|4451|4450|27920
1611657900000|2021-01-26 10:45:00|4456|4455|4461|4459|4461|4459|4455|4454|4155
1611658200000|2021-01-26 10:50:00|4460|4460|4456|4455|4462|4461|4455|4454|5394
1611658500000|2021-01-26 10:55:00|4455|4454|4455|4454|4456|4455|4452|4451|4733
1611658800000|2021-01-26 11:00:00|4454|4453|4459|4458|4461|4460|4453|4452|4701
1611659100000|2021-01-26 11:05:00|4458|4457|4455|4453|4458|4457|4453|4452|6418
1611659400000|2021-01-26 11:10:00|4454|4454|4457|4456|4459|4458|4454|4453|9842
1611659700000|2021-01-26 11:15:00|4458|4457|4456|4455|4458|4457|4452|4451|9961
1611660000000|2021-01-26 11:20:00|4455|4454|4452|4451|4456|4454|4452|4451|4113
1611660300000|2021-01-26 11:25:00|4451|4450|4453|4451|4453|4452|4451|4450|10482
1611660600000|2021-01-26 11:30:00|4452|4452|4455|4453|4459|4457|4452|4451|40037
1611660900000|2021-01-26 11:35:00|4454|4454|4448|4447|4454|4454|4447|4446|6398
1611661200000|2021-01-26 11:40:00|4449|4446|4449|4448|4450|4448|4445|4444|6113
1611661500000|2021-01-26 11:45:00|4448|4447|4450|4448|4450|4449|4446|4445|9849
1611661800000|2021-01-26 11:50:00|4449|4447|4457|4456|4457|4456|4447|4446|12061
1611662100000|2021-01-26 11:55:00|4458|4457|4450|4448|4458|4457|4449|4448|8491
1611662400000|2021-01-26 12:00:00|4449|4449|4448|4447|4449|4449|4446|4445|13949
1611662700000|2021-01-26 12:05:00|4449|4448|4455|4454|4459|4458|4449|4448|14217
1611663000000|2021-01-26 12:10:00|4456|4455|4450|4449|4457|4456|4449|4448|3397
1611663300000|2021-01-26 12:15:00|4449|4448|4453|4451|4453|4452|4448|4447|8062
1611663600000|2021-01-26 12:20:00|4452|4452|4454|4453|4457|4455|4452|4451|7215
1611663900000|2021-01-26 12:25:00|4455|4454|4456|4454|4457|4456|4450|4449|18935
1611664200000|2021-01-26 12:30:00|4455|4453|4445|4444|4455|4454|4445|4444|8774
1611664500000|2021-01-26 12:35:00|4446|4445|4445|4444|4446|4445|4443|4442|9350
1611664800000|2021-01-26 12:40:00|4446|4445|4445|4444|4447|4446|4444|4443|6923
1611665100000|2021-01-26 12:45:00|4446|4445|4448|4447|4450|4449|4445|4444|10084
1611665400000|2021-01-26 12:50:00|4447|4446|4452|4451|4452|4451|4447|4446|12885
1611665700000|2021-01-26 12:55:00|4451|4450|4453|4452|4457|4456|4449|4448|12356
1611666000000|2021-01-26 13:00:00|4454|4453|4448|4447|4454|4453|4448|4447|10716
1611666300000|2021-01-26 13:05:00|4447|4446|4448|4447|4450|4449|4446|4445|12899
1611666600000|2021-01-26 13:10:00|4449|4448|4451|4450|4451|4450|4447|4446|10347
1611666900000|2021-01-26 13:15:00|4450|4449|4450|4449|4452|4451|4450|4449|6377
1611667200000|2021-01-26 13:20:00|4451|4450|4451|4450|4451|4450|4448|4447|21971
1611667500000|2021-01-26 13:25:00|4452|4451|4452|4451|4452|4451|4448|4447|29256
1611667800000|2021-01-26 13:30:00|4451|4450|4451|4450|4452|4451|4450|4449|34679
1611668100000|2021-01-26 13:35:00|4450|4449|4451|4450|4452|4451|4450|4449|25137
1611668400000|2021-01-26 13:40:00|4450|4449|4446|4445|4451|4450|4446|4445|31319
1611668700000|2021-01-26 13:45:00|4447|4446|4444|4443|4448|4447|4440|4439|13829
1611669000000|2021-01-26 13:50:00|4445|4444|4446|4445|4446|4445|4444|4443|3167
1611669300000|2021-01-26 13:55:00|4447|4446|4442|4440|4447|4446|4442|4440|18030
1611669600000|2021-01-26 14:00:00|4441|4439|4443|4442|4447|4446|4440|4439|6915
1611669900000|2021-01-26 14:05:00|4442|4441|4439|4437|4443|4442|4438|4437|12573
1611670200000|2021-01-26 14:10:00|4438|4438|4442|4441|4443|4442|4437|4436|23583
1611670500000|2021-01-26 14:15:00|4441|4440|4441|4440|4442|4441|4438|4437|129081
1611670800000|2021-01-26 14:20:00|4440|4439|4442|4441|4443|4442|4439|4438|34604
1611671100000|2021-01-26 14:25:00|4443|4442|4436|4435|4443|4442|4436|4435|52315
1611671400000|2021-01-26 14:30:00|4437|4436|4427|4426|4438|4437|4425|4424|39799
1611671700000|2021-01-26 14:35:00|4426|4425|4429|4428|4431|4430|4422|4421|37946
1611672000000|2021-01-26 14:40:00|4430|4429|4425|4424|4432|4431|4421|4420|30576
1611672300000|2021-01-26 14:45:00|4424|4423|4420|4418|4424|4423|4416|4415|18977
1611672600000|2021-01-26 14:50:00|4419|4419|4425|4424|4426|4425|4417|4416|33254
1611672900000|2021-01-26 14:55:00|4426|4425|4430|4428|4435|4434|4425|4424|49377
1611673200000|2021-01-26 15:00:00|4429|4427|4428|4426|4431|4430|4426|4425|19026
1611673500000|2021-01-26 15:05:00|4427|4425|4423|4422|4427|4426|4419|4418|30523
1611673800000|2021-01-26 15:10:00|4422|4421|4424|4423|4427|4426|4421|4420|41835
1611674100000|2021-01-26 15:15:00|4423|4422|4427|4425|4430|4429|4423|4422|24570
1611674400000|2021-01-26 15:20:00|4426|4424|4426|4425|4428|4427|4422|4421|19201
1611674700000|2021-01-26 15:25:00|4425|4424|4430|4428|4433|4431|4425|4424|28182
1611675000000|2021-01-26 15:30:00|4431|4429|4430|4428|4434|4433|4429|4428|26075
1611675300000|2021-01-26 15:35:00|4429|4429|4434|4432|4435|4434|4428|4427|26149
1611675600000|2021-01-26 15:40:00|4433|4433|4434|4433|4434|4433|4426|4425|46360
1611675900000|2021-01-26 15:45:00|4433|4432|4431|4430|4437|4436|4430|4429|29672
1611676200000|2021-01-26 15:50:00|4430|4429|4433|4432|4434|4433|4428|4427|37066
1611676500000|2021-01-26 15:55:00|4432|4431|4430|4429|4433|4432|4428|4427|25069
1611676800000|2021-01-26 16:00:00|4431|4430|4427|4426|4432|4431|4426|4425|39499
1611677100000|2021-01-26 16:05:00|4428|4427|4422|4421|4429|4428|4422|4421|36391
1611677400000|2021-01-26 16:10:00|4423|4422|4422|4421|4426|4425|4420|4419|24851
1611677700000|2021-01-26 16:15:00|4423|4422|4427|4426|4427|4426|4423|4421|17361
1611678000000|2021-01-26 16:20:00|4426|4425|4427|4426|4429|4428|4421|4420|26282
1611678300000|2021-01-26 16:25:00|4426|4425|4431|4429|4432|4430|4426|4425|53151
1611734400000|2021-01-27 08:00:00|4470|4367|4420|4418|4470|4421|4394|4366|36889
1611734700000|2021-01-27 08:05:00|4421|4417|4428|4426|4428|4427|4408|4406|35275
1611735000000|2021-01-27 08:10:00|4427|4425|4430|4428|4439|4437|4426|4425|29708
1611735300000|2021-01-27 08:15:00|4429|4427|4446|4444|4449|4447|4428|4425|59760
1611735600000|2021-01-27 08:20:00|4445|4443|4453|4451|4454|4452|4439|4437|20024
1611735900000|2021-01-27 08:25:00|4452|4450|4449|4448|4455|4453|4447|4446|49612
1611736200000|2021-01-27 08:30:00|4448|4447|4450|4449|4453|4451|4444|4442|14004
1611736500000|2021-01-27 08:35:00|4451|4448|4453|4451|4453|4451|4448|4446|21305
1611736800000|2021-01-27 08:40:00|4452|4450|4453|4451|4455|4454|4450|4449|14772
1611737100000|2021-01-27 08:45:00|4452|4452|4453|4452|4454|4453|4450|4449|10838
1611737400000|2021-01-27 08:50:00|4452|4451|4445|4444|4453|4452|4444|4442|22881
1611737700000|2021-01-27 08:55:00|4444|4443|4447|4446|4447|4446|4441|4440|13727
1611738000000|2021-01-27 09:00:00|4446|4445|4446|4444|4447|4446|4443|4442|41319
1611738300000|2021-01-27 09:05:00|4447|4445|4442|4441|4448|4447|4440|4439|62601
1611738600000|2021-01-27 09:10:00|4443|4440|4441|4440|4447|4446|4439|4438|56133
1611738900000|2021-01-27 09:15:00|4442|4441|4443|4442|4444|4443|4437|4436|17558
1611739200000|2021-01-27 09:20:00|4442|4441|4441|4440|4447|4446|4440|4439|52240
1611739500000|2021-01-27 09:25:00|4442|4441|4442|4441|4444|4443|4440|4439|24852
1611739800000|2021-01-27 09:30:00|4443|4442|4439|4438|4444|4443|4437|4436|36205
1611740100000|2021-01-27 09:35:00|4440|4439|4439|4438|4442|4441|4436|4435|13960
1611740400000|2021-01-27 09:40:00|4438|4437|4438|4437|4439|4438|4436|4435|23084
1611740700000|2021-01-27 09:45:00|4439|4438|4442|4441|4443|4442|4437|4436|13637
1611741000000|2021-01-27 09:50:00|4443|4442|4441|4440|4444|4443|4439|4438|31526
1611741300000|2021-01-27 09:55:00|4440|4439|4436|4435|4440|4439|4435|4434|13954
1611741600000|2021-01-27 10:00:00|4435|4434|4436|4434|4437|4436|4434|4433|13035
1611741900000|2021-01-27 10:05:00|4435|4435|4441|4440|4442|4441|4434|4433|15455
1611742200000|2021-01-27 10:10:00|4442|4441|4438|4437|4443|4442|4438|4437|20506
1611742500000|2021-01-27 10:15:00|4437|4436|4433|4432|4439|4438|4431|4430|16138
1611742800000|2021-01-27 10:20:00|4434|4433|4438|4437|4438|4437|4433|4432|17897
1611743100000|2021-01-27 10:25:00|4439|4438|4441|4439|4441|4440|4438|4436|8993
1611743400000|2021-01-27 10:30:00|4440|4440|4439|4438|4441|4440|4438|4437|21416
1611743700000|2021-01-27 10:35:00|4440|4439|4441|4440|4441|4440|4439|4438|19009
1611744000000|2021-01-27 10:40:00|4440|4439|4441|4439|4442|4441|4439|4438|20041
1611744300000|2021-01-27 10:45:00|4440|4440|4445|4444|4446|4445|4440|4439|36355
1611744600000|2021-01-27 10:50:00|4446|4445|4447|4446|4448|4447|4445|4444|20212
1611744900000|2021-01-27 10:55:00|4448|4447|4455|4454|4455|4454|4447|4446|28547
1611745200000|2021-01-27 11:00:00|4456|4455|4451|4450|4456|4455|4449|4448|57230
1611745500000|2021-01-27 11:05:00|4452|4451|4453|4452|4454|4453|4450|4449|23474
1611745800000|2021-01-27 11:10:00|4452|4451|4449|4448|4454|4453|4446|4445|26874
1611746100000|2021-01-27 11:15:00|4450|4449|4454|4453|4455|4454|4449|4448|18796
1611746400000|2021-01-27 11:20:00|4453|4452|4454|4453|4456|4454|4453|4452|8008
1611746700000|2021-01-27 11:25:00|4453|4452|4448|4447|4453|4452|4446|4445|21009
1611747000000|2021-01-27 11:30:00|4447|4446|4444|4443|4448|4447|4444|4443|10191
1611747300000|2021-01-27 11:35:00|4445|4444|4445|4444|4446|4445|4441|4440|28312
1611747600000|2021-01-27 11:40:00|4446|4445|4446|4445|4448|4447|4444|4443|14109
1611747900000|2021-01-27 11:45:00|4445|4444|4443|4442|4450|4449|4442|4441|17219
1611748200000|2021-01-27 11:50:00|4444|4443|4446|4445|4446|4445|4439|4438|9156
1611748500000|2021-01-27 11:55:00|4445|4444|4446|4445|4446|4445|4442|4441|19234
1611748800000|2021-01-27 12:00:00|4445|4444|4439|4438|4447|4446|4439|4438|16740
1611749100000|2021-01-27 12:05:00|4440|4439|4436|4435|4440|4439|4434|4433|10110
1611749400000|2021-01-27 12:10:00|4435|4434|4434|4433|4436|4435|4432|4431|30141
1611749700000|2021-01-27 12:15:00|4433|4432|4426|4425|4434|4433|4426|4425|14317
1611750000000|2021-01-27 12:20:00|4427|4426|4434|4433|4435|4433|4426|4425|8286
1611750300000|2021-01-27 12:25:00|4433|4432|4434|4433|4436|4435|4430|4429|11002
1611750600000|2021-01-27 12:30:00|4433|4432|4437|4436|4437|4436|4433|4432|10363
1611750900000|2021-01-27 12:35:00|4438|4435|4437|4436|4441|4440|4436|4435|33154
1611751200000|2021-01-27 12:40:00|4438|4437|4429|4428|4439|4438|4427|4425|14861
1611751500000|2021-01-27 12:45:00|4430|4427|4432|4430|4434|4433|4428|4427|10554
1611751800000|2021-01-27 12:50:00|4433|4431|4425|4424|4433|4432|4425|4424|11451
1611752100000|2021-01-27 12:55:00|4424|4423|4421|4419|4424|4423|4420|4419|21108
1611752400000|2021-01-27 13:00:00|4420|4420|4415|4414|4422|4421|4414|4413|18497
1611752700000|2021-01-27 13:05:00|4416|4415|4424|4423|4425|4424|4415|4414|13545
1611753000000|2021-01-27 13:10:00|4423|4422|4422|4421|4424|4423|4420|4419|20148
1611753300000|2021-01-27 13:15:00|4421|4420|4424|4423|4424|4423|4420|4419|27176
1611753600000|2021-01-27 13:20:00|4425|4424|4423|4422|4425|4424|4422|4421|15813
1611753900000|2021-01-27 13:25:00|4424|4423|4425|4424|4427|4426|4424|4423|10946
1611754200000|2021-01-27 13:30:00|4426|4425|4426|4425|4426|4425|4424|4423|7904
1611754500000|2021-01-27 13:35:00|4425|4424|4417|4416|4425|4424|4417|4416|19723
1611754800000|2021-01-27 13:40:00|4416|4415|4420|4419|4423|4422|4415|4414|15903
1611755100000|2021-01-27 13:45:00|4419|4418|4413|4412|4421|4420|4412|4411|19372
1611755400000|2021-01-27 13:50:00|4414|4413|4415|4414|4420|4419|4413|4412|37185
1611755700000|2021-01-27 13:55:00|4414|4413|4403|4402|4415|4414|4403|4402|42710
1611756000000|2021-01-27 14:00:00|4404|4403|4400|4398|4409|4408|4398|4397|42392
1611756300000|2021-01-27 14:05:00|4401|4399|4390|4389|4403|4402|4390|4389|34846
1611756600000|2021-01-27 14:10:00|4389|4388|4386|4385|4392|4391|4382|4381|30357
1611756900000|2021-01-27 14:15:00|4387|4386|4380|4379|4387|4386|4378|4377|18940
1611757200000|2021-01-27 14:20:00|4379|4378|4381|4380|4381|4380|4378|4377|18994
1611757500000|2021-01-27 14:25:00|4380|4379|4381|4380|4391|4390|4378|4377|40204
1611757800000|2021-01-27 14:30:00|4382|4379|4380|4379|4395|4394|4378|4376|70529
1611758100000|2021-01-27 14:35:00|4379|4378|4393|4392|4396|4395|4377|4376|84756
1611758400000|2021-01-27 14:40:00|4392|4391|4377|4375|4393|4392|4374|4373|69771
1611758700000|2021-01-27 14:45:00|4376|4376|4398|4397|4398|4397|4376|4375|93371
1611759000000|2021-01-27 14:50:00|4397|4396|4385|4383|4398|4397|4376|4375|70754
1611759300000|2021-01-27 14:55:00|4384|4384|4376|4375|4396|4395|4376|4375|65952
1611759600000|2021-01-27 15:00:00|4377|4376|4392|4391|4393|4391|4376|4375|82445
1611759900000|2021-01-27 15:05:00|4393|4392|4382|4381|4396|4394|4380|4378|49503
1611760200000|2021-01-27 15:10:00|4383|4382|4378|4377|4386|4385|4376|4374|46070
1611760500000|2021-01-27 15:15:00|4377|4376|4378|4377|4384|4383|4376|4375|64865
1611760800000|2021-01-27 15:20:00|4379|4378|4382|4381|4384|4383|4378|4377|49441
1611761100000|2021-01-27 15:25:00|4381|4380|4383|4382|4389|4388|4380|4379|132510
1611761400000|2021-01-27 15:30:00|4382|4381|4383|4382|4386|4385|4376|4375|54290
1611761700000|2021-01-27 15:35:00|4382|4381|4380|4379|4383|4382|4378|4377|33018
1611762000000|2021-01-27 15:40:00|4381|4378|4390|4389|4392|4391|4379|4377|37261
1611762300000|2021-01-27 15:45:00|4391|4390|4391|4390|4393|4392|4388|4387|46181
1611762600000|2021-01-27 15:50:00|4390|4389|4395|4394|4397|4396|4390|4389|46470
1611762900000|2021-01-27 15:55:00|4394|4393|4390|4389|4395|4394|4387|4386|50761
1611763200000|2021-01-27 16:00:00|4389|4388|4385|4383|4392|4391|4384|4383|39683
1611763500000|2021-01-27 16:05:00|4384|4384|4378|4377|4385|4384|4377|4376|31442
1611763800000|2021-01-27 16:10:00|4377|4376|4382|4381|4384|4383|4376|4375|42346
1611764100000|2021-01-27 16:15:00|4381|4380|4388|4387|4389|4388|4381|4380|38529
1611764400000|2021-01-27 16:20:00|4387|4386|4385|4384|4388|4387|4381|4380|33928
1611764700000|2021-01-27 16:25:00|4384|4383|4390|4388|4390|4388|4382|4381|36191
1611820800000|2021-01-28 08:00:00|4360|4352|4375|4373|4380|4377|4360|4352|44726
1611821100000|2021-01-28 08:05:00|4374|4372|4380|4378|4380|4379|4368|4367|102535
1611821400000|2021-01-28 08:10:00|4381|4379|4373|4372|4387|4385|4371|4369|57606
1611821700000|2021-01-28 08:15:00|4374|4373|4371|4369|4378|4377|4368|4367|30733
1611822000000|2021-01-28 08:20:00|4370|4368|4370|4368|4377|4376|4369|4367|21630
1611822300000|2021-01-28 08:25:00|4369|4369|4371|4369|4374|4373|4368|4367|18332
1611822600000|2021-01-28 08:30:00|4370|4370|4369|4367|4371|4370|4366|4365|21458
1611822900000|2021-01-28 08:35:00|4368|4366|4370|4369|4370|4369|4366|4364|25470
1611823200000|2021-01-28 08:40:00|4371|4370|4368|4367|4372|4371|4367|4365|64009
1611823500000|2021-01-28 08:45:00|4367|4366|4366|4364|4368|4367|4362|4361|34865
1611823800000|2021-01-28 08:50:00|4365|4365|4365|4364|4370|4369|4365|4364|18364
1611824100000|2021-01-28 08:55:00|4364|4363|4361|4360|4364|4363|4354|4353|19368
1611824400000|2021-01-28 09:00:00|4362|4359|4360|4359|4365|4364|4359|4358|29380
1611824700000|2021-01-28 09:05:00|4361|4358|4347|4346|4362|4361|4346|4345|23955
1611825000000|2021-01-28 09:10:00|4346|4345|4352|4350|4352|4351|4343|4341|30212
1611825300000|2021-01-28 09:15:00|4351|4351|4346|4345|4352|4351|4346|4345|19443
1611825600000|2021-01-28 09:20:00|4345|4344|4342|4341|4347|4346|4337|4336|23931
1611825900000|2021-01-28 09:25:00|4341|4340|4341|4340|4344|4343|4335|4334|18013
1611826200000|2021-01-28 09:30:00|4340|4339|4341|4340|4343|4342|4337|4336|20014
1611826500000|2021-01-28 09:35:00|4340|4339|4333|4332|4340|4339|4330|4329|37285
1611826800000|2021-01-28 09:40:00|4334|4333|4347|4346|4349|4348|4331|4330|24110
1611827100000|2021-01-28 09:45:00|4346|4345|4347|4346|4348|4346|4341|4340|12572
1611827400000|2021-01-28 09:50:00|4348|4347|4350|4348|4354|4353|4347|4346|19209
1611827700000|2021-01-28 09:55:00|4351|4349|4345|4344|4352|4351|4343|4342|23155
1611828000000|2021-01-28 10:00:00|4344|4343|4332|4331|4344|4343|4330|4329|18158
1611828300000|2021-01-28 10:05:00|4331|4330|4334|4333|4334|4333|4327|4326|24115
1611828600000|2021-01-28 10:10:00|4333|4332|4332|4331|4342|4341|4331|4330|18426
1611828900000|2021-01-28 10:15:00|4333|4332|4341|4340|4342|4341|4333|4332|250962
1611829200000|2021-01-28 10:20:00|4342|4341|4335|4334|4344|4342|4334|4333|68229
1611829500000|2021-01-28 10:25:00|4334|4333|4341|4340|4341|4340|4330|4329|18396
1611829800000|2021-01-28 10:30:00|4340|4339|4347|4345|4348|4346|4339|4338|16073
1611830100000|2021-01-28 10:35:00|4346|4346|4340|4339|4348|4347|4340|4339|17095
1611830400000|2021-01-28 10:40:00|4341|4340|4340|4339|4343|4342|4337|4336|18787
1611830700000|2021-01-28 10:45:00|4339|4338|4341|4340|4345|4343|4338|4337|20587
1611831000000|2021-01-28 10:50:00|4340|4339|4341|4340|4343|4342|4340|4339|114227
1611831300000|2021-01-28 10:55:00|4342|4341|4337|4336|4345|4344|4336|4335|20256
1611831600000|2021-01-28 11:00:00|4336|4335|4340|4338|4340|4339|4334|4333|13131
1611831900000|2021-01-28 11:05:00|4341|4339|4341|4340|4343|4342|4338|4337|13807
1611832200000|2021-01-28 11:10:00|4340|4339|4344|4343|4347|4346|4340|4339|23045
1611832500000|2021-01-28 11:15:00|4343|4342|4348|4347|4351|4350|4342|4341|20334
1611832800000|2021-01-28 11:20:00|4349|4348|4348|4346|4349|4348|4345|4344|12739
1611833100000|2021-01-28 11:25:00|4347|4347|4348|4347|4351|4350|4346|4345|14424
1611833400000|2021-01-28 11:30:00|4349|4348|4345|4344|4349|4348|4345|4344|14523
1611833700000|2021-01-28 11:35:00|4344|4343|4337|4336|4345|4344|4337|4336|10420
1611834000000|2021-01-28 11:40:00|4338|4337|4338|4337|4339|4338|4336|4335|11750
1611834300000|2021-01-28 11:45:00|4339|4338|4338|4337|4340|4339|4336|4335|14027
1611834600000|2021-01-28 11:50:00|4339|4338|4340|4339|4343|4342|4338|4337|23337
1611834900000|2021-01-28 11:55:00|4341|4340|4345|4344|4348|4347|4341|4340|15557
1611835200000|2021-01-28 12:00:00|4344|4343|4341|4340|4345|4344|4340|4339|14733
1611835500000|2021-01-28 12:05:00|4342|4341|4343|4342|4343|4342|4340|4339|24388
1611835800000|2021-01-28 12:10:00|4344|4343|4341|4340|4347|4346|4341|4340|31442
1611836100000|2021-01-28 12:15:00|4342|4341|4344|4343|4344|4343|4341|4340|22657
1611836400000|2021-01-28 12:20:00|4343|4342|4342|4341|4344|4343|4340|4339|13684
1611836700000|2021-01-28 12:25:00|4341|4340|4346|4345|4347|4346|4341|4340|17103
1611837000000|2021-01-28 12:30:00|4345|4344|4349|4347|4352|4351|4345|4344|19652
1611837300000|2021-01-28 12:35:00|4348|4348|4348|4346|4352|4351|4347|4346|9457
1611837600000|2021-01-28 12:40:00|4347|4347|4339|4338|4348|4347|4339|4338|7963
1611837900000|2021-01-28 12:45:00|4340|4339|4338|4337|4340|4339|4334|4333|9724
1611838200000|2021-01-28 12:50:00|4339|4338|4332|4331|4340|4339|4331|4330|8912
1611838500000|2021-01-28 12:55:00|4331|4330|4330|4329|4336|4334|4330|4329|13835
1611838800000|2021-01-28 13:00:00|4331|4330|4319|4318|4331|4330|4319|4318|22273
1611839100000|2021-01-28 13:05:00|4318|4317|4331|4330|4332|4331|4318|4317|19701
1611839400000|2021-01-28 13:10:00|4332|4331|4327|4326|4334|4333|4327|4326|6898
1611839700000|2021-01-28 13:15:00|4326|4325|4324|4323|4330|4329|4323|4322|13402
1611840000000|2021-01-28 13:20:00|4325|4324|4326|4325|4329|4328|4324|4323|15807
1611840300000|2021-01-28 13:25:00|4327|4324|4334|4333|4334|4333|4323|4322|16791
1611840600000|2021-01-28 13:30:00|4335|4332|4337|4336|4337|4336|4331|4330|16261
1611840900000|2021-01-28 13:35:00|4338|4335|4333|4331|4338|4337|4332|4331|15225
1611841200000|2021-01-28 13:40:00|4332|4332|4334|4332|4336|4335|4331|4330|12898
1611841500000|2021-01-28 13:45:00|4335|4333|4337|4336|4338|4337|4333|4332|9856
1611841800000|2021-01-28 13:50:00|4338|4337|4335|4334|4338|4337|4328|4327|18554
1611842100000|2021-01-28 13:55:00|4334|4333|4336|4335|4337|4336|4332|4331|16088
1611842400000|2021-01-28 14:00:00|4337|4336|4324|4323|4338|4337|4324|4323|20308
1611842700000|2021-01-28 14:05:00|4323|4322|4325|4324|4325|4324|4319|4318|13991
1611843000000|2021-01-28 14:10:00|4324|4323|4326|4325|4331|4330|4324|4323|25445
1611843300000|2021-01-28 14:15:00|4325|4324|4322|4321|4328|4327|4320|4319|262113
1611843600000|2021-01-28 14:20:00|4321|4320|4321|4320|4325|4324|4317|4316|12800
1611843900000|2021-01-28 14:25:00|4320|4319|4325|4324|4325|4324|4320|4319|15868
1611844200000|2021-01-28 14:30:00|4326|4325|4326|4325|4334|4333|4324|4323|47636
1611844500000|2021-01-28 14:35:00|4327|4326|4317|4315|4327|4326|4316|4315|31323
1611844800000|2021-01-28 14:40:00|4316|4316|4321|4320|4322|4321|4308|4307|73410
1611845100000|2021-01-28 14:45:00|4322|4321|4319|4318|4326|4325|4317|4316|40386
1611845400000|2021-01-28 14:50:00|4320|4319|4325|4324|4329|4328|4319|4318|70867
1611845700000|2021-01-28 14:55:00|4326|4323|4328|4327|4329|4327|4319|4318|318538
1611846000000|2021-01-28 15:00:00|4329|4328|4329|4328|4331|4330|4324|4323|131630
1611846300000|2021-01-28 15:05:00|4328|4327|4326|4325|4334|4333|4325|4324|45167
1611846600000|2021-01-28 15:10:00|4327|4326|4326|4325|4330|4329|4326|4325|52049
1611846900000|2021-01-28 15:15:00|4327|4326|4325|4323|4332|4330|4324|4323|59391
1611847200000|2021-01-28 15:20:00|4324|4324|4328|4327|4328|4327|4323|4322|28641
1611847500000|2021-01-28 15:25:00|4329|4328|4327|4326|4336|4335|4327|4326|27755
1611847800000|2021-01-28 15:30:00|4328|4327|4324|4323|4330|4329|4322|4321|35489
1611848100000|2021-01-28 15:35:00|4323|4322|4327|4326|4329|4328|4321|4320|116311
1611848400000|2021-01-28 15:40:00|4326|4325|4327|4326|4328|4327|4321|4320|39129
1611848700000|2021-01-28 15:45:00|4328|4327|4332|4331|4332|4331|4325|4324|293287
1611849000000|2021-01-28 15:50:00|4331|4330|4330|4329|4333|4331|4328|4327|28959
1611849300000|2021-01-28 15:55:00|4329|4328|4330|4329|4332|4331|4326|4325|34917
1611849600000|2021-01-28 16:00:00|4331|4330|4331|4330|4332|4331|4325|4324|26474
1611849900000|2021-01-28 16:05:00|4330|4329|4331|4330|4332|4331|4330|4329|284693
1611850200000|2021-01-28 16:10:00|4330|4329|4326|4325|4332|4331|4325|4324|40515
1611850500000|2021-01-28 16:15:00|4327|4326|4321|4320|4329|4328|4321|4320|34186
1611850800000|2021-01-28 16:20:00|4320|4319|4324|4323|4324|4323|4319|4318|24487
1611851100000|2021-01-28 16:25:00|4323|4322|4329|4327|4329|4327|4322|4321|131698
1611907200000|2021-01-29 08:00:00|4286|4282|4269|4266|4286|4282|4251|4250|97872
1611907500000|2021-01-29 08:05:00|4268|4265|4266|4265|4289|4287|4262|4261|82756
1611907800000|2021-01-29 08:10:00|4267|4264|4289|4286|4295|4293|4264|4263|38474
1611908100000|2021-01-29 08:15:00|4288|4285|4292|4290|4294|4292|4282|4281|35225
1611908400000|2021-01-29 08:20:00|4291|4289|4287|4285|4294|4293|4283|4282|27207
1611908700000|2021-01-29 08:25:00|4286|4284|4281|4279|4290|4288|4279|4278|25747
1611909000000|2021-01-29 08:30:00|4280|4278|4278|4276|4282|4280|4277|4275|23657
1611909300000|2021-01-29 08:35:00|4277|4275|4272|4270|4277|4276|4269|4268|28293
1611909600000|2021-01-29 08:40:00|4271|4271|4270|4269|4276|4274|4267|4266|74273
1611909900000|2021-01-29 08:45:00|4269|4268|4269|4268|4277|4276|4269|4268|82741
1611910200000|2021-01-29 08:50:00|4268|4267|4270|4269|4275|4274|4267|4266|51390
1611910500000|2021-01-29 08:55:00|4269|4268|4270|4269|4272|4271|4265|4263|17071
1611910800000|2021-01-29 09:00:00|4271|4270|4269|4268|4273|4272|4269|4268|14199
1611911100000|2021-01-29 09:05:00|4270|4269|4265|4264|4273|4272|4265|4264|39471
1611911400000|2021-01-29 09:10:00|4266|4265|4269|4268|4270|4269|4265|4264|12960
1611911700000|2021-01-29 09:15:00|4268|4267|4265|4264|4269|4268|4262|4261|28819
1611912000000|2021-01-29 09:20:00|4264|4263|4266|4265|4268|4267|4262|4261|62325
1611912300000|2021-01-29 09:25:00|4267|4266|4266|4265|4268|4266|4261|4260|72454
1611912600000|2021-01-29 09:30:00|4267|4266|4268|4267|4270|4269|4265|4264|48047
1611912900000|2021-01-29 09:35:00|4269|4268|4271|4270|4276|4275|4266|4265|57925
1611913200000|2021-01-29 09:40:00|4270|4269|4270|4269|4272|4271|4268|4267|26921
1611913500000|2021-01-29 09:45:00|4271|4270|4268|4266|4271|4270|4266|4264|19662
1611913800000|2021-01-29 09:50:00|4267|4267|4271|4270|4272|4271|4267|4266|23467
1611914100000|2021-01-29 09:55:00|4270|4269|4269|4268|4272|4271|4268|4267|22092
1611914400000|2021-01-29 10:00:00|4270|4269|4269|4268|4271|4270|4267|4266|16173
1611914700000|2021-01-29 10:05:00|4268|4267|4266|4265|4270|4269|4265|4264|22825
1611915000000|2021-01-29 10:10:00|4267|4266|4268|4267|4268|4267|4264|4263|7186
1611915300000|2021-01-29 10:15:00|4269|4268|4262|4261|4269|4268|4259|4258|46304
1611915600000|2021-01-29 10:20:00|4261|4260|4261|4260|4262|4261|4259|4258|25038
1611915900000|2021-01-29 10:25:00|4262|4261|4260|4258|4264|4263|4258|4257|20160
1611916200000|2021-01-29 10:30:00|4259|4259|4261|4260|4262|4261|4259|4258|15643
1611916500000|2021-01-29 10:35:00|4262|4261|4259|4257|4264|4263|4258|4257|17591
1611916800000|2021-01-29 10:40:00|4260|4258|4260|4258|4262|4261|4258|4257|16934
1611917100000|2021-01-29 10:45:00|4259|4259|4259|4258|4261|4260|4258|4257|27796
1611917400000|2021-01-29 10:50:00|4258|4257|4261|4260|4262|4261|4258|4257|7843
1611917700000|2021-01-29 10:55:00|4260|4259|4260|4259|4261|4260|4258|4257|11215
1611918000000|2021-01-29 11:00:00|4259|4258|4261|4260|4261|4260|4259|4258|8546
1611918300000|2021-01-29 11:05:00|4262|4261|4261|4260|4263|4262|4259|4258|24510
1611918600000|2021-01-29 11:10:00|4262|4261|4260|4259|4262|4261|4260|4259|20124
1611918900000|2021-01-29 11:15:00|4261|4260|4263|4262|4263|4262|4260|4259|105434
1611919200000|2021-01-29 11:20:00|4264|4263|4269|4268|4272|4271|4263|4262|16007
1611919500000|2021-01-29 11:25:00|4268|4267|4269|4268|4273|4272|4267|4266|36900
1611919800000|2021-01-29 11:30:00|4270|4269|4265|4264|4272|4271|4264|4263|35023
1611920100000|2021-01-29 11:35:00|4266|4265|4264|4263|4267|4266|4264|4263|17313
1611920400000|2021-01-29 11:40:00|4265|4264|4269|4268|4270|4269|4264|4263|19263
1611920700000|2021-01-29 11:45:00|4268|4267|4270|4269|4270|4269|4264|4263|11951
1611921000000|2021-01-29 11:50:00|4271|4270|4268|4267|4272|4271|4267|4266|11545
1611921300000|2021-01-29 11:55:00|4267|4266|4267|4266|4269|4268|4266|4265|15081
1611921600000|2021-01-29 12:00:00|4266|4265|4266|4265|4267|4266|4261|4260|15044
1611921900000|2021-01-29 12:05:00|4265|4264|4269|4268|4271|4270|4265|4264|18116
1611922200000|2021-01-29 12:10:00|4268|4267|4262|4261|4268|4267|4261|4260|8859
1611922500000|2021-01-29 12:15:00|4261|4260|4266|4265|4267|4266|4261|4260|10797
1611922800000|2021-01-29 12:20:00|4267|4266|4266|4265|4268|4267|4265|4264|10981
1611923100000|2021-01-29 12:25:00|4265|4264|4264|4263|4266|4265|4262|4261|11396
1611923400000|2021-01-29 12:30:00|4265|4264|4261|4260|4266|4265|4261|4260|11889
1611923700000|2021-01-29 12:35:00|4260|4259|4256|4255|4260|4259|4256|4255|11420
1611924000000|2021-01-29 12:40:00|4255|4254|4251|4250|4255|4254|4249|4248|46401
1611924300000|2021-01-29 12:45:00|4250|4249|4249|4248|4252|4250|4248|4247|25855
1611924600000|2021-01-29 12:50:00|4250|4249|4250|4249|4252|4251|4250|4249|14604
1611924900000|2021-01-29 12:55:00|4249|4248|4249|4248|4250|4249|4246|4245|8362
1611925200000|2021-01-29 13:00:00|4250|4249|4234|4233|4252|4250|4233|4232|78240
1611925500000|2021-01-29 13:05:00|4233|4232|4233|4232|4235|4234|4223|4222|84641
1611925800000|2021-01-29 13:10:00|4232|4231|4233|4232|4241|4240|4230|4229|37376
1611926100000|2021-01-29 13:15:00|4232|4231|4229|4227|4239|4237|4228|4227|23658
1611926400000|2021-01-29 13:20:00|4228|4228|4234|4233|4235|4234|4225|4224|21666
1611926700000|2021-01-29 13:25:00|4233|4232|4226|4225|4234|4233|4225|4224|14361
1611927000000|2021-01-29 13:30:00|4227|4226|4227|4226|4229|4228|4225|4224|11247
1611927300000|2021-01-29 13:35:00|4228|4227|4228|4227|4231|4230|4226|4225|13005
1611927600000|2021-01-29 13:40:00|4229|4228|4225|4224|4231|4230|4225|4224|23179
1611927900000|2021-01-29 13:45:00|4226|4225|4229|4228|4231|4229|4222|4221|17345
1611928200000|2021-01-29 13:50:00|4228|4227|4226|4225|4229|4228|4221|4220|15130
1611928500000|2021-01-29 13:55:00|4227|4226|4230|4229|4233|4232|4226|4225|40006
1611928800000|2021-01-29 14:00:00|4229|4228|4230|4228|4234|4233|4227|4226|17366
1611929100000|2021-01-29 14:05:00|4231|4229|4227|4226|4232|4231|4226|4225|10649
1611929400000|2021-01-29 14:10:00|4226|4225|4230|4229|4232|4231|4226|4225|13035
1611929700000|2021-01-29 14:15:00|4231|4230|4231|4230|4232|4231|4229|4228|14509
1611930000000|2021-01-29 14:20:00|4232|4231|4231|4230|4233|4232|4228|4227|25548
1611930300000|2021-01-29 14:25:00|4232|4231|4239|4238|4239|4238|4230|4229|26878
1611930600000|2021-01-29 14:30:00|4240|4239|4239|4238|4241|4240|4232|4231|56559
1611930900000|2021-01-29 14:35:00|4238|4237|4243|4242|4251|4250|4238|4237|100972
1611931200000|2021-01-29 14:40:00|4244|4243|4243|4241|4245|4244|4237|4236|97559
1611931500000|2021-01-29 14:45:00|4242|4242|4240|4239|4247|4246|4238|4237|36043
1611931800000|2021-01-29 14:50:00|4241|4240|4245|4243|4250|4249|4240|4239|38565
1611932100000|2021-01-29 14:55:00|4244|4244|4245|4244|4245|4244|4241|4240|30918
1611932400000|2021-01-29 15:00:00|4246|4245|4240|4239|4246|4245|4237|4236|37268
1611932700000|2021-01-29 15:05:00|4241|4240|4246|4245|4247|4246|4238|4237|48320
1611933000000|2021-01-29 15:10:00|4245|4244|4246|4245|4248|4247|4243|4242|46884
1611933300000|2021-01-29 15:15:00|4247|4246|4250|4249|4250|4249|4244|4243|36107
1611933600000|2021-01-29 15:20:00|4251|4250|4250|4249|4253|4252|4247|4246|24933
1611933900000|2021-01-29 15:25:00|4249|4248|4251|4249|4254|4253|4249|4248|28834
1611934200000|2021-01-29 15:30:00|4250|4248|4247|4246|4252|4251|4247|4246|37937
1611934500000|2021-01-29 15:35:00|4248|4247|4246|4245|4251|4250|4246|4245|28663
1611934800000|2021-01-29 15:40:00|4245|4244|4249|4248|4249|4248|4244|4243|20441
1611935100000|2021-01-29 15:45:00|4250|4249|4250|4249|4252|4250|4247|4246|59212
1611935400000|2021-01-29 15:50:00|4251|4250|4251|4249|4252|4251|4249|4248|57375
1611935700000|2021-01-29 15:55:00|4250|4250|4250|4248|4254|4253|4248|4247|71571
1611936000000|2021-01-29 16:00:00|4251|4249|4251|4250|4252|4251|4249|4248|37191
1611936300000|2021-01-29 16:05:00|4250|4249|4251|4250|4252|4251|4249|4248|33528
1611936600000|2021-01-29 16:10:00|4250|4249|4247|4246|4251|4250|4247|4246|125038
1611936900000|2021-01-29 16:15:00|4248|4247|4247|4246|4251|4250|4245|4244|38309
1611937200000|2021-01-29 16:20:00|4248|4245|4245|4244|4248|4246|4243|4242|79518
1611937500000|2021-01-29 16:25:00|4246|4245|4239|4237|4247|4246|4237|4235|94657
1612166400000|2021-02-01 08:00:00|4307|4295|4247|4244|4307|4297|4246|4243|133159
1612166700000|2021-02-01 08:05:00|4246|4245|4273|4271|4282|4278|4246|4244|37035
1612167000000|2021-02-01 08:10:00|4274|4270|4273|4271|4277|4276|4266|4264|83191
1612167300000|2021-02-01 08:15:00|4274|4272|4260|4258|4275|4273|4258|4256|32600
1612167600000|2021-02-01 08:20:00|4259|4257|4267|4266|4268|4267|4257|4254|26618
1612167900000|2021-02-01 08:25:00|4266|4265|4265|4263|4269|4268|4263|4262|20577
1612168200000|2021-02-01 08:30:00|4264|4264|4264|4262|4271|4270|4263|4261|20724
1612168500000|2021-02-01 08:35:00|4265|4263|4264|4262|4266|4265|4256|4254|19581
1612168800000|2021-02-01 08:40:00|4265|4263|4266|4265|4271|4270|4263|4262|8780
1612169100000|2021-02-01 08:45:00|4267|4266|4269|4268|4269|4268|4261|4260|14762
1612169400000|2021-02-01 08:50:00|4270|4269|4269|4267|4271|4270|4265|4264|9866
1612169700000|2021-02-01 08:55:00|4270|4268|4266|4264|4270|4268|4264|4262|17338
1612170000000|2021-02-01 09:00:00|4265|4265|4269|4267|4271|4270|4265|4263|13010
1612170300000|2021-02-01 09:05:00|4270|4268|4266|4264|4272|4270|4266|4264|14274
1612170600000|2021-02-01 09:10:00|4265|4265|4268|4266|4274|4272|4265|4264|19824
1612170900000|2021-02-01 09:15:00|4267|4267|4264|4262|4273|4272|4263|4262|21126
1612171200000|2021-02-01 09:20:00|4263|4263|4267|4266|4269|4268|4263|4263|7321
1612171500000|2021-02-01 09:25:00|4268|4267|4266|4264|4270|4269|4265|4263|6752
1612171800000|2021-02-01 09:30:00|4267|4265|4263|4262|4267|4266|4262|4261|4003
1612172100000|2021-02-01 09:35:00|4262|4261|4259|4258|4265|4263|4258|4257|8148
1612172400000|2021-02-01 09:40:00|4260|4259|4260|4259|4265|4263|4259|4259|7809
1612172700000|2021-02-01 09:45:00|4261|4260|4256|4254|4261|4260|4254|4253|8427
1612173000000|2021-02-01 09:50:00|4257|4255|4260|4259|4260|4259|4257|4255|3831
1612173300000|2021-02-01 09:55:00|4259|4258|4260|4258|4260|4259|4258|4257|7353
1612173600000|2021-02-01 10:00:00|4259|4259|4260|4259|4262|4260|4258|4257|10752
1612173900000|2021-02-01 10:05:00|4261|4260|4254|4253|4262|4261|4254|4253|16776
1612174200000|2021-02-01 10:10:00|4253|4252|4256|4255|4257|4256|4253|4252|12833
1612174500000|2021-02-01 10:15:00|4257|4256|4260|4259|4263|4262|4257|4256|11994
1612174800000|2021-02-01 10:20:00|4259|4258|4261|4259|4263|4262|4259|4258|12710
1612175100000|2021-02-01 10:25:00|4262|4260|4260|4259|4265|4264|4260|4259|16646
1612175400000|2021-02-01 10:30:00|4261|4260|4260|4259|4263|4262|4259|4258|20782
1612175700000|2021-02-01 10:35:00|4259|4258|4261|4260|4263|4261|4259|4258|13792
1612176000000|2021-02-01 10:40:00|4262|4261|4261|4260|4266|4265|4261|4260|19637
1612176300000|2021-02-01 10:45:00|4260|4259|4265|4264|4266|4265|4260|4259|8410
1612176600000|2021-02-01 10:50:00|4264|4263|4267|4265|4267|4266|4264|4263|13300
1612176900000|2021-02-01 10:55:00|4266|4266|4261|4260|4267|4266|4261|4260|10706
1612177200000|2021-02-01 11:00:00|4262|4261|4261|4260|4262|4261|4260|4259|10934
1612177500000|2021-02-01 11:05:00|4262|4261|4262|4261|4264|4263|4262|4261|11819
1612177800000|2021-02-01 11:10:00|4263|4262|4264|4263|4265|4264|4262|4261|4846
1612178100000|2021-02-01 11:15:00|4263|4262|4262|4261|4265|4264|4262|4261|25012
1612178400000|2021-02-01 11:20:00|4263|4262|4270|4268|4270|4269|4263|4262|25963
1612178700000|2021-02-01 11:25:00|4269|4269|4276|4274|4276|4275|4269|4268|20275
1612179000000|2021-02-01 11:30:00|4275|4275|4274|4273|4277|4276|4272|4271|11301
1612179300000|2021-02-01 11:35:00|4273|4272|4279|4278|4280|4279|4273|4272|13775
1612179600000|2021-02-01 11:40:00|4278|4277|4273|4272|4279|4278|4271|4270|9997
1612179900000|2021-02-01 11:45:00|4274|4273|4275|4274|4276|4275|4273|4272|29761
1612180200000|2021-02-01 11:50:00|4276|4275|4275|4274|4278|4277|4274|4273|9778
1612180500000|2021-02-01 11:55:00|4276|4275|4274|4273|4276|4275|4272|4271|24960
1612180800000|2021-02-01 12:00:00|4273|4272|4270|4269|4275|4274|4270|4269|11607
1612181100000|2021-02-01 12:05:00|4271|4270|4271|4269|4271|4270|4268|4267|29685
1612181400000|2021-02-01 12:10:00|4270|4270|4269|4267|4271|4270|4268|4267|5939
1612181700000|2021-02-01 12:15:00|4270|4268|4269|4268|4272|4271|4269|4268|12878
1612182000000|2021-02-01 12:20:00|4270|4269|4270|4269|4272|4271|4269|4268|24951
1612182300000|2021-02-01 12:25:00|4271|4270|4269|4268|4271|4270|4269|4268|12754
1612182600000|2021-02-01 12:30:00|4270|4269|4270|4269|4272|4271|4268|4267|26295
1612182900000|2021-02-01 12:35:00|4269|4268|4269|4268|4270|4269|4267|4266|20364
1612183200000|2021-02-01 12:40:00|4270|4269|4271|4270|4272|4271|4269|4268|23762
1612183500000|2021-02-01 12:45:00|4270|4269|4271|4270|4271|4270|4269|4268|32351
1612183800000|2021-02-01 12:50:00|4270|4269|4271|4270|4274|4273|4269|4268|27799
1612184100000|2021-02-01 12:55:00|4272|4271|4268|4267|4272|4271|4268|4267|10195
1612184400000|2021-02-01 13:00:00|4269|4268|4265|4264|4270|4269|4265|4264|11646
1612184700000|2021-02-01 13:05:00|4264|4263|4263|4262|4266|4265|4261|4260|19373
1612185000000|2021-02-01 13:10:00|4264|4263|4264|4263|4264|4263|4259|4258|44978
1612185300000|2021-02-01 13:15:00|4265|4262|4265|4264|4270|4269|4264|4262|16382
1612185600000|2021-02-01 13:20:00|4264|4263|4264|4263|4267|4266|4263|4262|13789
1612185900000|2021-02-01 13:25:00|4263|4262|4262|4260|4266|4265|4262|4260|13745
1612186200000|2021-02-01 13:30:00|4263|4261|4258|4257|4263|4262|4258|4257|11559
1612186500000|2021-02-01 13:35:00|4259|4258|4259|4258|4260|4259|4257|4256|16611
1612186800000|2021-02-01 13:40:00|4260|4259|4261|4260|4263|4262|4258|4257|19209
1612187100000|2021-02-01 13:45:00|4262|4261|4262|4261|4263|4262|4260|4259|14953
1612187400000|2021-02-01 13:50:00|4263|4262|4263|4262|4265|4264|4262|4261|20461
1612187700000|2021-02-01 13:55:00|4264|4263|4264|4263|4266|4265|4263|4262|29313
1612188000000|2021-02-01 14:00:00|4263|4262|4265|4264|4266|4265|4262|4261|32423
1612188300000|2021-02-01 14:05:00|4266|4265|4267|4266|4268|4267|4265|4264|19633
1612188600000|2021-02-01 14:10:00|4268|4267|4269|4268|4269|4268|4266|4265|21663
1612188900000|2021-02-01 14:15:00|4270|4269|4268|4267|4270|4269|4266|4265|26375
1612189200000|2021-02-01 14:20:00|4269|4268|4269|4268|4270|4269|4267|4266|14629
1612189500000|2021-02-01 14:25:00|4268|4267|4269|4268|4270|4269|4268|4267|17752
1612189800000|2021-02-01 14:30:00|4268|4267|4261|4260|4270|4269|4261|4260|40837
1612190100000|2021-02-01 14:35:00|4262|4261|4264|4263|4266|4265|4258|4257|23673
1612190400000|2021-02-01 14:40:00|4265|4264|4263|4261|4268|4267|4259|4258|23068
1612190700000|2021-02-01 14:45:00|4264|4262|4268|4266|4270|4269|4264|4261|42384
1612191000000|2021-02-01 14:50:00|4269|4267|4267|4266|4270|4269|4262|4261|51758
1612191300000|2021-02-01 14:55:00|4268|4265|4264|4262|4269|4268|4263|4262|35727
1612191600000|2021-02-01 15:00:00|4262|4261|4265|4264|4267|4266|4260|4259|22788
1612191900000|2021-02-01 15:05:00|4266|4265|4265|4264|4267|4266|4264|4263|12193
1612192200000|2021-02-01 15:10:00|4264|4263|4264|4263|4265|4264|4260|4259|23048
1612192500000|2021-02-01 15:15:00|4265|4264|4268|4267|4268|4267|4263|4262|22964
1612192800000|2021-02-01 15:20:00|4269|4268|4269|4268|4270|4269|4267|4266|30962
1612193100000|2021-02-01 15:25:00|4268|4267|4264|4263|4268|4267|4263|4262|19231
1612193400000|2021-02-01 15:30:00|4265|4264|4268|4267|4270|4269|4264|4263|32767
1612193700000|2021-02-01 15:35:00|4269|4268|4268|4267|4269|4268|4266|4265|88611
1612194000000|2021-02-01 15:40:00|4269|4268|4269|4268|4271|4270|4268|4267|119370
1612194300000|2021-02-01 15:45:00|4270|4269|4269|4268|4271|4269|4268|4267|61101
1612194600000|2021-02-01 15:50:00|4268|4267|4269|4268|4270|4269|4268|4267|199224
1612194900000|2021-02-01 15:55:00|4268|4267|4271|4270|4273|4272|4268|4267|116192
1612195200000|2021-02-01 16:00:00|4272|4271|4281|4280|4281|4280|4271|4270|35289
1612195500000|2021-02-01 16:05:00|4280|4279|4279|4278|4284|4283|4278|4277|56933
1612195800000|2021-02-01 16:10:00|4280|4279|4275|4274|4280|4279|4274|4273|37207
1612196100000|2021-02-01 16:15:00|4274|4273|4273|4272|4276|4275|4271|4270|17611
1612196400000|2021-02-01 16:20:00|4274|4273|4276|4275|4277|4276|4274|4273|37729
1612196700000|2021-02-01 16:25:00|4275|4274|4274|4272|4277|4275|4274|4272|50458
1612252800000|2021-02-02 08:00:00|4283|4273|4268|4266|4283|4279|4263|4262|31275
1612253100000|2021-02-02 08:05:00|4267|4265|4276|4274|4277|4275|4263|4262|23266
1612253400000|2021-02-02 08:10:00|4275|4273|4279|4277|4284|4282|4274|4273|15418
1612253700000|2021-02-02 08:15:00|4278|4276|4270|4268|4278|4276|4262|4260|25726
1612254000000|2021-02-02 08:20:00|4269|4269|4280|4278|4282|4280|4269|4268|30572
1612254300000|2021-02-02 08:25:00|4281|4279|4283|4282|4284|4283|4275|4273|16658
1612254600000|2021-02-02 08:30:00|4284|4283|4285|4283|4287|4285|4281|4280|18707
1612254900000|2021-02-02 08:35:00|4286|4284|4284|4282|4289|4288|4283|4282|10679
1612255200000|2021-02-02 08:40:00|4283|4283|4282|4281|4283|4283|4278|4277|15006
1612255500000|2021-02-02 08:45:00|4283|4282|4281|4279|4284|4283|4278|4277|17726
1612255800000|2021-02-02 08:50:00|4282|4280|4283|4282|4285|4284|4279|4278|38468
1612256100000|2021-02-02 08:55:00|4284|4283|4278|4276|4284|4283|4276|4275|11931
1612256400000|2021-02-02 09:00:00|4277|4275|4276|4275|4280|4279|4275|4274|9951
1612256700000|2021-02-02 09:05:00|4275|4274|4282|4281|4283|4282|4274|4273|13010
1612257000000|2021-02-02 09:10:00|4283|4282|4280|4279|4284|4283|4279|4278|17641
1612257300000|2021-02-02 09:15:00|4281|4280|4281|4280|4283|4281|4280|4279|14678
1612257600000|2021-02-02 09:20:00|4282|4281|4284|4283|4285|4284|4280|4279|13014
1612257900000|2021-02-02 09:25:00|4285|4284|4282|4281|4285|4284|4280|4279|18869
1612258200000|2021-02-02 09:30:00|4283|4282|4293|4291|4293|4292|4282|4281|14915
1612258500000|2021-02-02 09:35:00|4292|4292|4293|4291|4294|4293|4291|4290|7664
1612258800000|2021-02-02 09:40:00|4292|4292|4293|4292|4293|4292|4290|4289|5804
1612259100000|2021-02-02 09:45:00|4294|4293|4296|4295|4298|4297|4291|4290|11030
1612259400000|2021-02-02 09:50:00|4295|4294|4297|4296|4298|4297|4291|4290|8193
1612259700000|2021-02-02 09:55:00|4298|4297|4294|4293|4300|4299|4294|4293|12550
1612260000000|2021-02-02 10:00:00|4295|4294|4292|4291|4295|4294|4292|4291|9700
1612260300000|2021-02-02 10:05:00|4291|4290|4289|4288|4293|4292|4289|4288|6668
1612260600000|2021-02-02 10:10:00|4290|4287|4288|4286|4290|4289|4285|4284|13106
1612260900000|2021-02-02 10:15:00|4287|4287|4286|4285|4290|4289|4285|4284|8987
1612261200000|2021-02-02 10:20:00|4287|4286|4286|4284|4290|4289|4285|4284|15005
1612261500000|2021-02-02 10:25:00|4287|4285|4282|4281|4287|4286|4282|4281|11653
1612261800000|2021-02-02 10:30:00|4283|4282|4283|4282|4283|4282|4281|4280|33174
1612262100000|2021-02-02 10:35:00|4282|4281|4287|4286|4289|4288|4282|4281|39032
1612262400000|2021-02-02 10:40:00|4288|4287|4285|4284|4289|4288|4285|4284|16246
1612262700000|2021-02-02 10:45:00|4284|4283|4285|4284|4287|4286|4284|4283|12470
1612263000000|2021-02-02 10:50:00|4286|4285|4284|4283|4287|4286|4284|4283|6721
1612263300000|2021-02-02 10:55:00|4285|4284|4286|4284|4287|4286|4285|4284|13132
1612263600000|2021-02-02 11:00:00|4285|4285|4286|4285|4287|4285|4284|4283|10536
1612263900000|2021-02-02 11:05:00|4285|4284|4285|4284|4287|4286|4284|4283|10907
1612264200000|2021-02-02 11:10:00|4286|4285|4285|4284|4290|4289|4285|4284|31186
1612264500000|2021-02-02 11:15:00|4284|4283|4285|4284|4287|4286|4283|4282|13649
1612264800000|2021-02-02 11:20:00|4284|4283|4286|4284|4286|4285|4284|4283|12112
1612265100000|2021-02-02 11:25:00|4285|4285|4288|4287|4288|4287|4284|4283|32753
1612265400000|2021-02-02 11:30:00|4289|4288|4287|4286|4289|4288|4286|4285|12016
1612265700000|2021-02-02 11:35:00|4286|4285|4286|4285|4287|4286|4284|4283|10901
1612266000000|2021-02-02 11:40:00|4287|4286|4286|4285|4287|4286|4284|4283|9434
1612266300000|2021-02-02 11:45:00|4287|4286|4282|4281|4288|4287|4282|4281|6539
1612266600000|2021-02-02 11:50:00|4281|4280|4280|4279|4281|4280|4278|4277|9429
1612266900000|2021-02-02 11:55:00|4279|4278|4275|4274|4280|4279|4274|4273|16658
1612267200000|2021-02-02 12:00:00|4276|4275|4285|4283|4285|4284|4275|4274|14071
1612267500000|2021-02-02 12:05:00|4286|4284|4285|4284|4286|4285|4284|4283|19189
1612267800000|2021-02-02 12:10:00|4286|4285|4281|4280|4286|4285|4281|4280|6070
1612268100000|2021-02-02 12:15:00|4280|4279|4290|4289|4291|4290|4280|4279|45793
1612268400000|2021-02-02 12:20:00|4291|4290|4294|4292|4295|4294|4290|4289|7055
1612268700000|2021-02-02 12:25:00|4293|4293|4290|4289|4295|4294|4290|4289|12277
1612269000000|2021-02-02 12:30:00|4289|4288|4286|4285|4291|4290|4286|4285|21449
1612269300000|2021-02-02 12:35:00|4285|4284|4290|4289|4290|4289|4284|4283|7542
1612269600000|2021-02-02 12:40:00|4289|4288|4280|4279|4289|4288|4279|4278|13455
1612269900000|2021-02-02 12:45:00|4279|4278|4277|4276|4280|4279|4276|4275|13401
1612270200000|2021-02-02 12:50:00|4278|4277|4281|4280|4282|4281|4277|4276|18330
1612270500000|2021-02-02 12:55:00|4280|4279|4282|4281|4282|4281|4280|4279|16175
1612270800000|2021-02-02 13:00:00|4281|4280|4281|4280|4282|4281|4279|4278|24605
1612271100000|2021-02-02 13:05:00|4280|4279|4281|4280|4283|4282|4280|4279|26227
1612271400000|2021-02-02 13:10:00|4282|4281|4289|4288|4290|4289|4282|4281|18137
1612271700000|2021-02-02 13:15:00|4290|4289|4294|4293|4294|4293|4289|4288|31804
1612272000000|2021-02-02 13:20:00|4295|4294|4294|4293|4295|4294|4290|4289|7605
1612272300000|2021-02-02 13:25:00|4293|4292|4295|4294|4298|4297|4293|4292|10587
1612272600000|2021-02-02 13:30:00|4294|4293|4298|4297|4300|4299|4293|4292|11086
1612272900000|2021-02-02 13:35:00|4297|4296|4300|4299|4302|4301|4296|4295|21434
1612273200000|2021-02-02 13:40:00|4301|4300|4298|4297|4301|4300|4297|4296|8862
1612273500000|2021-02-02 13:45:00|4297|4296|4301|4300|4302|4301|4296|4295|10611
1612273800000|2021-02-02 13:50:00|4302|4301|4301|4300|4302|4301|4299|4298|10793
1612274100000|2021-02-02 13:55:00|4300|4299|4300|4299|4300|4299|4298|4297|17123
1612274400000|2021-02-02 14:00:00|4299|4298|4301|4300|4305|4304|4299|4298|19262
1612274700000|2021-02-02 14:05:00|4300|4299|4299|4298|4300|4299|4298|4297|9655
1612275000000|2021-02-02 14:10:00|4298|4297|4298|4297|4300|4299|4297|4296|23602
1612275300000|2021-02-02 14:15:00|4299|4298|4294|4293|4301|4300|4293|4292|44124
1612275600000|2021-02-02 14:20:00|4293|4292|4294|4293|4294|4293|4292|4291|11757
1612275900000|2021-02-02 14:25:00|4293|4292|4295|4294|4296|4295|4293|4292|24940
1612276200000|2021-02-02 14:30:00|4294|4293|4289|4288|4295|4294|4288|4287|46795
1612276500000|2021-02-02 14:35:00|4288|4287|4290|4289|4291|4290|4282|4281|41468
1612276800000|2021-02-02 14:40:00|4291|4290|4290|4289|4291|4290|4284|4283|46476
1612277100000|2021-02-02 14:45:00|4289|4288|4294|4293|4297|4296|4288|4287|56705
1612277400000|2021-02-02 14:50:00|4293|4292|4293|4292|4296|4295|4291|4290|32556
1612277700000|2021-02-02 14:55:00|4294|4293|4296|4295|4297|4296|4293|4292|89505
1612278000000|2021-02-02 15:00:00|4297|4296|4296|4295|4297|4296|4294|4293|40175
1612278300000|2021-02-02 15:05:00|4295|4294|4296|4295|4297|4296|4293|4292|56663
1612278600000|2021-02-02 15:10:00|4295|4294|4300|4299|4301|4300|4295|4294|32998
1612278900000|2021-02-02 15:15:00|4301|4300|4300|4299|4301|4300|4296|4295|38108
1612279200000|2021-02-02 15:20:00|4301|4300|4301|4300|4302|4301|4297|4296|69679
1612279500000|2021-02-02 15:25:00|4300|4299|4295|4294|4302|4301|4295|4294|35416
1612279800000|2021-02-02 15:30:00|4296|4295|4302|4301|4303|4302|4296|4294|70804
1612280100000|2021-02-02 15:35:00|4301|4300|4297|4296|4303|4302|4296|4295|88122
1612280400000|2021-02-02 15:40:00|4298|4297|4301|4300|4301|4300|4297|4296|69520
1612280700000|2021-02-02 15:45:00|4302|4301|4306|4305|4307|4306|4302|4301|64682
1612281000000|2021-02-02 15:50:00|4307|4306|4307|4305|4309|4308|4305|4304|31517
1612281300000|2021-02-02 15:55:00|4308|4306|4304|4303|4309|4308|4303|4302|25127
1612281600000|2021-02-02 16:00:00|4303|4302|4307|4306|4308|4307|4303|4302|38256
1612281900000|2021-02-02 16:05:00|4308|4307|4306|4305|4308|4307|4304|4303|17619
1612282200000|2021-02-02 16:10:00|4306.5|4305|4310|4308.5|4310.5|4309|4306|4304.5|988
1612282500000|2021-02-02 16:15:00|4309|4307.5|4308|4306.5|4310.5|4309|4306|4304.5|275
1612282800000|2021-02-02 16:20:00|4308.5|4307|4303.5|4302|4308.5|4307|4303|4301.5|278
1612283100000|2021-02-02 16:25:00|4303|4301.5|4305.5|4303|4306.5|4305|4300|4298.5|749
1612339200000|2021-02-03 08:00:00|4327|4308|4304|4302|4327|4309|4278|4274|51415
1612339500000|2021-02-03 08:05:00|4305|4303|4298|4296|4316|4314|4291|4289|33819
1612339800000|2021-02-03 08:10:00|4299|4297|4324|4322|4325|4324|4299|4297|21583
1612340100000|2021-02-03 08:15:00|4323|4321|4327|4326|4329|4328|4322|4320|19551
1612340400000|2021-02-03 08:20:00|4328|4327|4329|4326|4330|4329|4324|4323|30731
1612340700000|2021-02-03 08:25:00|4328|4327|4332|4331|4337|4335|4326|4325|16799
1612341000000|2021-02-03 08:30:00|4333|4330|4336|4334|4336|4335|4331|4330|10858
1612341300000|2021-02-03 08:35:00|4335|4333|4329|4328|4336|4335|4329|4328|18294
1612341600000|2021-02-03 08:40:00|4330|4329|4330|4329|4334|4332|4327|4326|15081
1612341900000|2021-02-03 08:45:00|4329|4328|4328|4327|4333|4332|4327|4326|8808
1612342200000|2021-02-03 08:50:00|4327|4326|4332|4330|4332|4330|4327|4326|30199
1612342500000|2021-02-03 08:55:00|4331|4331|4326|4325|4332|4331|4324|4323|12415
1612342800000|2021-02-03 09:00:00|4327|4326|4325|4324|4328|4327|4323|4322|11390
1612343100000|2021-02-03 09:05:00|4326|4325|4317|4316|4326|4325|4316|4315|14623
1612343400000|2021-02-03 09:10:00|4316|4315|4310|4309|4316|4316|4310|4309|9879
1612343700000|2021-02-03 09:15:00|4311|4310|4313|4312|4313|4312|4309|4308|7192
1612344000000|2021-02-03 09:20:00|4312|4311|4310|4309|4314|4313|4310|4309|9325
1612344300000|2021-02-03 09:25:00|4309|4308|4313|4312|4313|4312|4308|4307|8810
1612344600000|2021-02-03 09:30:00|4314|4313|4314|4313|4314|4313|4312|4311|12144
1612344900000|2021-02-03 09:35:00|4313|4312|4314|4313|4315|4314|4313|4312|11243
1612345200000|2021-02-03 09:40:00|4315|4314|4326|4325|4326|4325|4314|4313|9904
1612345500000|2021-02-03 09:45:00|4327|4324|4322|4320|4327|4325|4321|4320|4167
1612345800000|2021-02-03 09:50:00|4321|4321|4324|4322|4326|4325|4321|4320|5140
1612346100000|2021-02-03 09:55:00|4323|4323|4326|4325|4327|4326|4323|4322|5172
1612346400000|2021-02-03 10:00:00|4325|4324|4324|4323|4326|4324|4323|4322|10038
1612346700000|2021-02-03 10:05:00|4325|4324|4322|4321|4326|4325|4322|4321|15815
1612347000000|2021-02-03 10:10:00|4321|4320|4319|4317|4323|4322|4318|4317|17681
1612347300000|2021-02-03 10:15:00|4318|4316|4321|4320|4322|4321|4317|4316|6555
1612347600000|2021-02-03 10:20:00|4322|4321|4323|4322|4325|4324|4321|4320|5567
1612347900000|2021-02-03 10:25:00|4322|4321|4318|4317|4323|4322|4317|4316|13587
1612348200000|2021-02-03 10:30:00|4319|4318|4316|4315|4320|4319|4316|4315|9246
1612348500000|2021-02-03 10:35:00|4317|4316|4313|4312|4318|4317|4313|4312|8884
1612348800000|2021-02-03 10:40:00|4314|4313|4313|4312|4315|4314|4313|4312|15463
1612349100000|2021-02-03 10:45:00|4312|4311|4314|4313|4315|4314|4309|4308|12536
1612349400000|2021-02-03 10:50:00|4313|4312|4312|4311|4315|4314|4311|4310|9296
1612349700000|2021-02-03 10:55:00|4313|4310|4313|4312|4314|4313|4312|4310|4916
1612350000000|2021-02-03 11:00:00|4314|4313|4315|4314|4318|4317|4312|4311|7356
1612350300000|2021-02-03 11:05:00|4314|4313|4316|4315|4316|4315|4313|4312|7185
1612350600000|2021-02-03 11:10:00|4315|4314|4317|4316|4322|4321|4314|4313|23426
1612350900000|2021-02-03 11:15:00|4316|4315|4317|4315|4317|4316|4316|4315|1909
1612351200000|2021-02-03 11:20:00|4316|4316|4318|4316|4318|4317|4316|4315|8897
1612351500000|2021-02-03 11:25:00|4317|4315|4317|4316|4318|4317|4315|4314|5297
1612351800000|2021-02-03 11:30:00|4318|4317|4320|4319|4321|4320|4316|4315|9596
1612352100000|2021-02-03 11:35:00|4321|4320|4321|4320|4322|4321|4319|4318|7626
1612352400000|2021-02-03 11:40:00|4322|4321|4325|4324|4325|4324|4321|4320|5893
1612352700000|2021-02-03 11:45:00|4326|4325|4330|4329|4331|4330|4325|4324|11184
1612353000000|2021-02-03 11:50:00|4329|4328|4329|4328|4331|4330|4328|4327|10358
1612353300000|2021-02-03 11:55:00|4330|4329|4334|4333|4336|4335|4329|4328|17624
1612353600000|2021-02-03 12:00:00|4333|4332|4322|4321|4335|4334|4320|4319|32948
1612353900000|2021-02-03 12:05:00|4321|4320|4319|4318|4323|4322|4318|4317|17613
1612354200000|2021-02-03 12:10:00|4318|4317|4326|4325|4328|4327|4318|4317|15386
1612354500000|2021-02-03 12:15:00|4327|4326|4324|4323|4327|4326|4322|4320|14253
1612354800000|2021-02-03 12:20:00|4325|4324|4328|4327|4329|4328|4324|4323|13102
1612355100000|2021-02-03 12:25:00|4329|4328|4329|4328|4331|4330|4327|4326|16723
1612355400000|2021-02-03 12:30:00|4328|4327|4327|4326|4329|4328|4326|4325|15082
1612355700000|2021-02-03 12:35:00|4326|4325|4330|4329|4331|4330|4323|4322|27245
1612356000000|2021-02-03 12:40:00|4331|4330|4336|4335|4336|4335|4329|4328|23488
1612356300000|2021-02-03 12:45:00|4335|4334|4331|4330|4336|4335|4330|4329|14447
1612356600000|2021-02-03 12:50:00|4332|4331|4336|4335|4337|4336|4332|4331|17169
1612356900000|2021-02-03 12:55:00|4337|4336|4341|4340|4343|4341|4336|4336|26932
1612357200000|2021-02-03 13:00:00|4342|4341|4342|4341|4343|4342|4341|4339|28123
1612357500000|2021-02-03 13:05:00|4341|4340|4341|4340|4342|4341|4335|4334|15703
1612357800000|2021-02-03 13:10:00|4342|4341|4342|4340|4343|4342|4341|4340|6252
1612358100000|2021-02-03 13:15:00|4341|4341|4343|4342|4343|4342|4341|4340|9490
1612358400000|2021-02-03 13:20:00|4344|4343|4344|4343|4351|4350|4343|4342|39802
1612358700000|2021-02-03 13:25:00|4345|4344|4346|4345|4348|4347|4343|4342|25515
1612359000000|2021-02-03 13:30:00|4347|4346|4355|4354|4355|4354|4346|4345|286284
1612359300000|2021-02-03 13:35:00|4354|4353|4357|4356|4357|4356|4352|4351|20984
1612359600000|2021-02-03 13:40:00|4358|4357|4354|4353|4358|4357|4353|4352|15376
1612359900000|2021-02-03 13:45:00|4353|4352|4362|4361|4365|4364|4353|4352|35939
1612360200000|2021-02-03 13:50:00|4361|4360|4356|4355|4362|4361|4353|4352|18347
1612360500000|2021-02-03 13:55:00|4355|4354|4355|4354|4355|4354|4348|4347|15984
1612360800000|2021-02-03 14:00:00|4354|4353|4357|4356|4362|4361|4354|4353|17996
1612361100000|2021-02-03 14:05:00|4358|4357|4353|4352|4358|4357|4350|4349|15140
1612361400000|2021-02-03 14:10:00|4352|4351|4351|4350|4355|4354|4349|4348|17908
1612361700000|2021-02-03 14:15:00|4352|4351|4352|4351|4356|4355|4350|4349|11671
1612362000000|2021-02-03 14:20:00|4351|4350|4346|4344|4351|4350|4345|4344|10361
1612362300000|2021-02-03 14:25:00|4345|4345|4342|4341|4346|4345|4339|4338|11347
1612362600000|2021-02-03 14:30:00|4341|4340|4332|4331|4342|4341|4328|4327|51869
1612362900000|2021-02-03 14:35:00|4333|4332|4326|4324|4339|4338|4325|4324|39022
1612363200000|2021-02-03 14:40:00|4325|4325|4331|4330|4331|4330|4323|4322|40084
1612363500000|2021-02-03 14:45:00|4330|4329|4333|4332|4336|4335|4328|4327|39203
1612363800000|2021-02-03 14:50:00|4332|4331|4331|4330|4332|4331|4328|4327|24926
1612364100000|2021-02-03 14:55:00|4330|4329|4325|4324|4331|4330|4321|4320|22964
1612364400000|2021-02-03 15:00:00|4326|4325|4323|4322|4326|4325|4321|4320|20993
1612364700000|2021-02-03 15:05:00|4324|4323|4322|4321|4326|4325|4321|4320|48714
1612365000000|2021-02-03 15:10:00|4321|4320|4316|4315|4322|4321|4314|4313|27209
1612365300000|2021-02-03 15:15:00|4315|4314|4311|4310|4319|4318|4311|4310|25823
1612365600000|2021-02-03 15:20:00|4312|4311|4320|4319|4322|4320|4312|4311|27020
1612365900000|2021-02-03 15:25:00|4319|4318|4321|4320|4323|4322|4317|4316|20814
1612366200000|2021-02-03 15:30:00|4320|4319|4317|4316|4323|4322|4317|4316|20540
1612366500000|2021-02-03 15:35:00|4316|4315|4319|4318|4319|4318|4316|4315|17979
1612366800000|2021-02-03 15:40:00|4320|4319|4322|4321|4324|4323|4317|4316|27447
1612367100000|2021-02-03 15:45:00|4321|4320|4323|4322|4325|4324|4321|4320|19676
1612367400000|2021-02-03 15:50:00|4322|4321|4321|4320|4323|4322|4321|4320|30637
1612367700000|2021-02-03 15:55:00|4322|4321|4325|4324|4327|4326|4321|4320|33637
1612368000000|2021-02-03 16:00:00|4326|4325|4328|4326|4328|4327|4325|4324|27640
1612368300000|2021-02-03 16:05:00|4327|4325|4326|4325|4328|4326|4325|4324|36291
1612368600000|2021-02-03 16:10:00|4325|4324|4329|4328|4332|4331|4325|4324|20561
1612368900000|2021-02-03 16:15:00|4328|4327|4328|4326|4331|4330|4327|4326|22911
1612369200000|2021-02-03 16:20:00|4327|4327|4328|4327|4331|4330|4327|4326|26627
1612369500000|2021-02-03 16:25:00|4327|4326|4330|4329|4330|4329|4325|4324|61911
1612425600000|2021-02-04 08:00:00|4335|4246|4219|4216|4335|4257|4205|4202|116283
1612425900000|2021-02-04 08:05:00|4220|4217|4180|4177|4221|4220|4172|4168|151487
1612426200000|2021-02-04 08:10:00|4181|4178|4155|4151|4190|4185|4147|4142|111194
1612426500000|2021-02-04 08:15:00|4154|4150|4171|4169|4172|4171|4146|4142|70704
1612426800000|2021-02-04 08:20:00|4170|4168|4171|4169|4178|4177|4161|4159|95493
1612427100000|2021-02-04 08:25:00|4170|4168|4172|4170|4186|4185|4157|4155|74347
1612427400000|2021-02-04 08:30:00|4173|4171|4181|4179|4183|4181|4173|4169|52567
1612427700000|2021-02-04 08:35:00|4182|4180|4180|4178|4195|4193|4180|4178|72830
1612428000000|2021-02-04 08:40:00|4181|4179|4177|4174|4182|4181|4164|4163|59403
1612428300000|2021-02-04 08:45:00|4176|4173|4190|4188|4190|4189|4171|4168|38253
1612428600000|2021-02-04 08:50:00|4189|4187|4186|4185|4190|4188|4181|4180|52911
1612428900000|2021-02-04 08:55:00|4187|4184|4178|4176|4187|4185|4178|4176|48489
1612429200000|2021-02-04 09:00:00|4179|4177|4190|4189|4191|4189|4178|4176|38226
1612429500000|2021-02-04 09:05:00|4189|4188|4164|4162|4192|4189|4164|4162|48487
1612429800000|2021-02-04 09:10:00|4165|4163|4168|4167|4170|4169|4164|4162|37649
1612430100000|2021-02-04 09:15:00|4169|4166|4166|4164|4171|4169|4162|4160|39414
1612430400000|2021-02-04 09:20:00|4165|4163|4155|4153|4165|4163|4155|4153|68458
1612430700000|2021-02-04 09:25:00|4154|4152|4149|4147|4157|4155|4137|4135|89051
1612431000000|2021-02-04 09:30:00|4148|4146|4135|4132|4157|4155|4132|4131|37337
1612431300000|2021-02-04 09:35:00|4136|4133|4139|4135|4151|4148|4126|4123|46706
1612431600000|2021-02-04 09:40:00|4141|4136|4147|4145|4154|4151|4133|4131|61913
1612431900000|2021-02-04 09:45:00|4148|4146|4135|4133|4149|4147|4130|4129|38305
1612432200000|2021-02-04 09:50:00|4136|4134|4143|4141|4144|4142|4135|4132|34689
1612432500000|2021-02-04 09:55:00|4144|4142|4148|4146|4151|4148|4139|4137|25001
1612432800000|2021-02-04 10:00:00|4147|4147|4136|4133|4151|4150|4134|4133|45378
1612433100000|2021-02-04 10:05:00|4135|4134|4132|4130|4146|4145|4131|4130|23232
1612433400000|2021-02-04 10:10:00|4131|4131|4128|4126|4133|4132|4124|4122|40044
1612433700000|2021-02-04 10:15:00|4129|4127|4123|4121|4129|4127|4121|4120|46029
1612434000000|2021-02-04 10:20:00|4122|4122|4120|4118|4123|4122|4116|4115|52364
1612434300000|2021-02-04 10:25:00|4121|4119|4115|4113|4122|4121|4111|4108|49422
1612434600000|2021-02-04 10:30:00|4114|4112|4139|4136|4141|4138|4110|4109|44701
1612434900000|2021-02-04 10:35:00|4140|4137|4133|4132|4144|4141|4132|4130|52703
1612435200000|2021-02-04 10:40:00|4132|4131|4136|4135|4140|4139|4128|4127|29461
1612435500000|2021-02-04 10:45:00|4135|4134|4138|4136|4140|4139|4134|4132|21382
1612435800000|2021-02-04 10:50:00|4139|4137|4147|4145|4149|4147|4139|4137|16758
1612436100000|2021-02-04 10:55:00|4146|4144|4151|4149|4151|4150|4145|4144|30108
1612436400000|2021-02-04 11:00:00|4152|4150|4159|4158|4160|4159|4150|4149|25450
1612436700000|2021-02-04 11:05:00|4160|4157|4162|4160|4165|4164|4159|4157|23243
1612437000000|2021-02-04 11:10:00|4163|4161|4163|4162|4163|4162|4159|4158|18540
1612437300000|2021-02-04 11:15:00|4164|4163|4163|4161|4164|4163|4159|4158|35286
1612437600000|2021-02-04 11:20:00|4162|4162|4173|4172|4177|4174|4162|4161|102221
1612437900000|2021-02-04 11:25:00|4172|4171|4179|4177|4181|4180|4172|4170|77966
1612438200000|2021-02-04 11:30:00|4178|4178|4162|4160|4184|4183|4162|4160|51947
1612438500000|2021-02-04 11:35:00|4161|4159|4183|4181|4183|4182|4157|4156|90965
1612438800000|2021-02-04 11:40:00|4182|4180|4171|4169|4188|4186|4168|4166|75222
1612439100000|2021-02-04 11:45:00|4170|4170|4178|4177|4186|4185|4169|4166|37979
1612439400000|2021-02-04 11:50:00|4179|4178|4178|4175|4184|4183|4172|4170|25939
1612439700000|2021-02-04 11:55:00|4177|4176|4181|4179|4184|4183|4176|4175|60471
1612440000000|2021-02-04 12:00:00|4180|4177|4161|4159|4181|4178|4160|4159|64467
1612440300000|2021-02-04 12:05:00|4162|4160|4166|4164|4166|4165|4150|4149|34943
1612440600000|2021-02-04 12:10:00|4165|4165|4167|4165|4169|4168|4163|4162|28601
1612440900000|2021-02-04 12:15:00|4166|4164|4154|4152|4166|4164|4154|4152|16382
1612441200000|2021-02-04 12:20:00|4153|4153|4154|4153|4157|4156|4150|4149|36124
1612441500000|2021-02-04 12:25:00|4155|4154|4162|4160|4163|4161|4155|4154|24024
1612441800000|2021-02-04 12:30:00|4163|4161|4162|4160|4165|4163|4159|4158|34234
1612442100000|2021-02-04 12:35:00|4161|4161|4166|4164|4167|4166|4161|4159|36977
1612442400000|2021-02-04 12:40:00|4165|4165|4168|4167|4169|4168|4165|4163|39542
1612442700000|2021-02-04 12:45:00|4169|4168|4156|4154|4171|4169|4153|4151|55466
1612443000000|2021-02-04 12:50:00|4155|4155|4152|4151|4160|4159|4151|4150|41736
1612443300000|2021-02-04 12:55:00|4151|4150|4154|4152|4155|4154|4150|4149|49250
1612443600000|2021-02-04 13:00:00|4153|4153|4153|4151|4154|4153|4151|4150|15586
1612443900000|2021-02-04 13:05:00|4152|4152|4152|4151|4156|4155|4150|4149|44535
1612444200000|2021-02-04 13:10:00|4151|4150|4151|4150|4154|4153|4150|4149|69541
1612444500000|2021-02-04 13:15:00|4152|4151|4154|4153|4159|4157|4151|4150|37244
1612444800000|2021-02-04 13:20:00|4153|4152|4158|4156|4161|4160|4153|4152|48264
1612445100000|2021-02-04 13:25:00|4157|4155|4152|4150|4165|4163|4151|4150|55355
1612445400000|2021-02-04 13:30:00|4153|4151|4151|4150|4154|4153|4150|4149|41021
1612445700000|2021-02-04 13:35:00|4152|4151|4151|4150|4154|4153|4150|4149|48202
1612446000000|2021-02-04 13:40:00|4150|4149|4156|4155|4157|4156|4150|4149|258886
1612446300000|2021-02-04 13:45:00|4155|4154|4150|4149|4156|4154|4149|4148|61813
1612446600000|2021-02-04 13:50:00|4151|4150|4139|4137|4152|4151|4138|4137|36672
1612446900000|2021-02-04 13:55:00|4138|4136|4130|4129|4141|4139|4129|4128|31281
1612447200000|2021-02-04 14:00:00|4131|4130|4126|4125|4138|4137|4125|4124|33944
1612447500000|2021-02-04 14:05:00|4127|4124|4116|4115|4128|4126|4114|4113|52890
1612447800000|2021-02-04 14:10:00|4117|4117|4102|4101|4121|4120|4102|4101|107601
1612448100000|2021-02-04 14:15:00|4103|4102|4108|4107|4112|4111|4102|4101|53445
1612448400000|2021-02-04 14:20:00|4109|4108|4105|4103|4112|4111|4105|4103|26004
1612448700000|2021-02-04 14:25:00|4106|4104|4114|4112|4116|4115|4105|4103|40505
1612449000000|2021-02-04 14:30:00|4113|4113|4102|4101|4130|4129|4101|4100|129402
1612449300000|2021-02-04 14:35:00|4103|4102|4102|4101|4113|4112|4101|4100|48062
1612449600000|2021-02-04 14:40:00|4103|4102|4096|4095|4107|4105|4092|4091|111674
1612449900000|2021-02-04 14:45:00|4097|4096|4086|4085|4099|4098|4082|4081|36149
1612450200000|2021-02-04 14:50:00|4085|4084|4082|4079|4088|4086|4079|4078|57155
1612450500000|2021-02-04 14:55:00|4081|4080|4073|4071|4082|4081|4065|4064|129573
1612450800000|2021-02-04 15:00:00|4072|4070|4073|4071|4074|4073|4063|4060|53704
1612451100000|2021-02-04 15:05:00|4074|4072|4076|4073|4083|4082|4062|4061|66107
1612451400000|2021-02-04 15:10:00|4077|4074|4074|4072|4083|4081|4068|4066|96930
1612451700000|2021-02-04 15:15:00|4073|4071|4082|4080|4083|4082|4068|4066|59358
1612452000000|2021-02-04 15:20:00|4081|4081|4068|4067|4087|4085|4068|4066|64114
1612452300000|2021-02-04 15:25:00|4069|4066|4068|4067|4073|4072|4063|4061|164413
1612452600000|2021-02-04 15:30:00|4067|4066|4067|4065|4072|4071|4066|4064|57285
1612452900000|2021-02-04 15:35:00|4068|4066|4058|4056|4068|4067|4057|4056|57327
1612453200000|2021-02-04 15:40:00|4057|4055|4060|4058|4062|4061|4052|4051|217579
1612453500000|2021-02-04 15:45:00|4059|4057|4055|4054|4061|4060|4054|4053|124032
1612453800000|2021-02-04 15:50:00|4056|4053|4065|4064|4068|4067|4055|4053|180780
1612454100000|2021-02-04 15:55:00|4066|4063|4070|4069|4073|4072|4064|4062|106496
1612454400000|2021-02-04 16:00:00|4071|4070|4080|4079|4085|4083|4070|4069|130325
1612454700000|2021-02-04 16:05:00|4079|4078|4081|4080|4081|4080|4071|4070|138450
1612455000000|2021-02-04 16:10:00|4080|4079|4073|4072|4081|4080|4069|4068|122603
1612455300000|2021-02-04 16:15:00|4072|4071|4079|4078|4082|4081|4071|4070|134735
1612455600000|2021-02-04 16:20:00|4080|4079|4080|4079|4083|4082|4078|4077|200530
1612455900000|2021-02-04 16:25:00|4079|4078|4084|4082|4084|4083|4076|4075|206397
1612512000000|2021-02-05 08:00:00|4092|4085|4071|4069|4110|4094|4056|4054|136024
1612512300000|2021-02-05 08:05:00|4070|4068|4060|4057|4076|4075|4046|4044|328463
1612512600000|2021-02-05 08:10:00|4059|4058|4055|4053|4063|4062|4048|4046|109152
1612512900000|2021-02-05 08:15:00|4054|4052|4051|4049|4055|4054|4047|4046|76208
1612513200000|2021-02-05 08:20:00|4050|4050|4049|4047|4053|4052|4045|4044|123336
1612513500000|2021-02-05 08:25:00|4048|4048|4044|4042|4051|4050|4043|4042|34574
1612513800000|2021-02-05 08:30:00|4043|4043|4038|4037|4045|4044|4032|4031|62040
1612514100000|2021-02-05 08:35:00|4039|4038|4037|4035|4041|4040|4031|4030|43164
1612514400000|2021-02-05 08:40:00|4038|4036|4031|4029|4038|4037|4027|4025|62758
1612514700000|2021-02-05 08:45:00|4032|4030|4026|4024|4035|4034|4025|4024|59227
1612515000000|2021-02-05 08:50:00|4025|4023|4025|4023|4025|4024|4022|4021|48449
1612515300000|2021-02-05 08:55:00|4026|4024|4022|4021|4028|4027|4017|4016|65062
1612515600000|2021-02-05 09:00:00|4023|4022|4023|4022|4024|4023|4016|4015|51075
1612515900000|2021-02-05 09:05:00|4022|4021|4022|4021|4026|4025|4019|4018|55869
1612516200000|2021-02-05 09:10:00|4021|4020|4019|4018|4023|4022|4014|4013|96860
1612516500000|2021-02-05 09:15:00|4020|4019|4010|4009|4022|4021|4009|4008|96120
1612516800000|2021-02-05 09:20:00|4009|4008|4016|4015|4017|4016|4007|4006|55029
1612517100000|2021-02-05 09:25:00|4015|4014|4013|4012|4017|4016|4010|4009|54499
1612517400000|2021-02-05 09:30:00|4014|4013|4016|4015|4018|4017|4012|4011|36255
1612517700000|2021-02-05 09:35:00|4017|4016|4013|4012|4019|4017|4011|4010|49934
1612518000000|2021-02-05 09:40:00|4014|4013|4005|4004|4014|4013|4004|4003|89016
1612518300000|2021-02-05 09:45:00|4004|4003|3998|3996|4005|4004|3996|3995|256085
1612518600000|2021-02-05 09:50:00|3996|3995|4001|4000|4005|4004|3996|3995|123461
1612518900000|2021-02-05 09:55:00|4000|3999|3997|3996|4002|4001|3996|3995|46765
1612519200000|2021-02-05 10:00:00|3996|3995|3998|3997|4001|4000|3994|3993|57858
1612519500000|2021-02-05 10:05:00|3999|3998|4002|4001|4003|4002|3998|3997|29043
1612519800000|2021-02-05 10:10:00|4003|4002|4009|4008|4011|4010|4002|4001|32466
1612520100000|2021-02-05 10:15:00|4010|4009|4012|4011|4013|4012|4008|4007|43589
1612520400000|2021-02-05 10:20:00|4013|4012|4013|4012|4016|4015|4010|4009|35698
1612520700000|2021-02-05 10:25:00|4012|4011|4005|4004|4012|4011|4003|4002|46899
1612521000000|2021-02-05 10:30:00|4004|4003|4012|4011|4013|4012|4004|4003|45587
1612521300000|2021-02-05 10:35:00|4013|4012|4017|4016|4020|4019|4013|4012|32320
1612521600000|2021-02-05 10:40:00|4018|4017|4020|4019|4024|4023|4017|4016|53870
1612521900000|2021-02-05 10:45:00|4021|4020|4016|4015|4022|4021|4014|4013|35503
1612522200000|2021-02-05 10:50:00|4015|4014|4013|4012|4016|4015|4010|4009|53022
1612522500000|2021-02-05 10:55:00|4014|4013|4015|4014|4021|4020|4014|4013|42142
1612522800000|2021-02-05 11:00:00|4016|4015|4021|4020|4022|4021|4014|4013|39708
1612523100000|2021-02-05 11:05:00|4022|4021|4021|4020|4023|4022|4018|4017|95116
1612523400000|2021-02-05 11:10:00|4020|4019|4021|4020|4023|4022|4020|4019|112456
1612523700000|2021-02-05 11:15:00|4022|4021|4020|4019|4022|4021|4016|4015|62755
1612524000000|2021-02-05 11:20:00|4021|4020|4020|4019|4022|4021|4018|4017|41260
1612524300000|2021-02-05 11:25:00|4021|4020|4021|4020|4022|4021|4018|4017|63312
1612524600000|2021-02-05 11:30:00|4022|4021|4021|4020|4025|4024|4018|4017|199513
1612524900000|2021-02-05 11:35:00|4020|4019|4020|4019|4022|4021|4019|4018|50817
1612525200000|2021-02-05 11:40:00|4019|4018|4017|4016|4021|4020|4017|4016|58842
1612525500000|2021-02-05 11:45:00|4018|4017|4017|4016|4020|4019|4014|4013|50054
1612525800000|2021-02-05 11:50:00|4016|4015|4020|4019|4021|4020|4016|4015|43239
1612526100000|2021-02-05 11:55:00|4021|4020|4019|4018|4021|4020|4018|4017|44431
1612526400000|2021-02-05 12:00:00|4018|4017|4009|4008|4019|4018|4008|4007|66604
1612526700000|2021-02-05 12:05:00|4008|4007|4017|4016|4017|4016|4007|4006|105224
1612527000000|2021-02-05 12:10:00|4016|4015|4025|4024|4025|4024|4016|4015|79745
1612527300000|2021-02-05 12:15:00|4026|4025|4030|4029|4033|4032|4023|4022|86700
1612527600000|2021-02-05 12:20:00|4031|4030|4044|4043|4045|4044|4029|4028|62339
1612527900000|2021-02-05 12:25:00|4043|4042|4041|4040|4045|4044|4036|4035|87338
1612528200000|2021-02-05 12:30:00|4040|4039|4036|4035|4041|4040|4034|4033|45155
1612528500000|2021-02-05 12:35:00|4037|4036|4039|4038|4041|4040|4036|4035|37804
1612528800000|2021-02-05 12:40:00|4038|4037|4039|4038|4042|4041|4037|4036|47533
1612529100000|2021-02-05 12:45:00|4040|4039|4040|4039|4044|4043|4039|4038|43307
1612529400000|2021-02-05 12:50:00|4039|4038|4034|4033|4040|4039|4033|4031|46766
1612529700000|2021-02-05 12:55:00|4035|4034|4040|4039|4042|4041|4035|4034|47331
1612530000000|2021-02-05 13:00:00|4041|4040|4040|4038|4044|4043|4038|4037|48657
1612530300000|2021-02-05 13:05:00|4039|4039|4033|4032|4041|4040|4032|4031|46150
1612530600000|2021-02-05 13:10:00|4034|4033|4029|4028|4034|4033|4023|4022|53817
1612530900000|2021-02-05 13:15:00|4028|4027|4039|4038|4041|4040|4026|4025|57314
1612531200000|2021-02-05 13:20:00|4038|4037|4040|4039|4041|4040|4037|4036|33697
1612531500000|2021-02-05 13:25:00|4039|4038|4027|4026|4039|4038|4027|4026|149484
1612531800000|2021-02-05 13:30:00|4026|4025|4020|4019|4026|4026|4018|4017|170716
1612532100000|2021-02-05 13:35:00|4021|4020|4019|4018|4023|4022|4018|4016|49500
1612532400000|2021-02-05 13:40:00|4018|4017|4022|4021|4025|4024|4018|4017|28336
1612532700000|2021-02-05 13:45:00|4023|4022|4022|4021|4023|4022|4021|4020|27911
1612533000000|2021-02-05 13:50:00|4021|4020|4023|4022|4026|4025|4021|4020|33126
1612533300000|2021-02-05 13:55:00|4022|4021|4019|4018|4025|4024|4018|4017|47080
1612533600000|2021-02-05 14:00:00|4018|4017|4018|4017|4024|4023|4017|4016|56303
1612533900000|2021-02-05 14:05:00|4017|4016|4019|4018|4024|4023|4017|4016|34904
1612534200000|2021-02-05 14:10:00|4020|4019|4016|4015|4023|4022|4016|4015|38077
1612534500000|2021-02-05 14:15:00|4015|4014|4016|4015|4018|4017|4014|4013|41361
1612534800000|2021-02-05 14:20:00|4017|4016|4019|4018|4023|4022|4015|4014|40585
1612535100000|2021-02-05 14:25:00|4018|4017|4020|4019|4024|4023|4017|4016|84475
1612535400000|2021-02-05 14:30:00|4021|4020|4013|4012|4024|4023|4009|4008|123386
1612535700000|2021-02-05 14:35:00|4012|4011|4008|4007|4018|4017|4007|4006|89825
1612536000000|2021-02-05 14:40:00|4009|4008|4009|4008|4014|4013|4006|4005|109121
1612536300000|2021-02-05 14:45:00|4010|4009|4015|4014|4015|4014|4008|4007|50630
1612536600000|2021-02-05 14:50:00|4016|4015|4018|4017|4031|4030|4016|4015|98537
1612536900000|2021-02-05 14:55:00|4017|4016|4014|4013|4022|4021|4013|4012|151889
1612537200000|2021-02-05 15:00:00|4013|4012|4004|4002|4015|4014|4003|4002|95614
1612537500000|2021-02-05 15:05:00|4003|4003|4002|4001|4007|4006|4002|4001|117585
1612537800000|2021-02-05 15:10:00|4003|4002|3999|3998|4004|4003|3998|3997|135043
1612538100000|2021-02-05 15:15:00|3998|3997|3998|3997|4007|4006|3996|3995|165259
1612538400000|2021-02-05 15:20:00|3999|3998|3990|3989|4000|3999|3988|3987|115252
1612538700000|2021-02-05 15:25:00|3991|3990|3990|3989|3991|3990|3983|3982|98219
1612539000000|2021-02-05 15:30:00|3991|3990|3988|3987|3993|3992|3987|3986|78152
1612539300000|2021-02-05 15:35:00|3989|3988|3992|3991|3993|3992|3986|3985|75325
1612539600000|2021-02-05 15:40:00|3993|3992|3992|3991|3999|3998|3992|3991|61663
1612539900000|2021-02-05 15:45:00|3993|3992|3984|3983|3993|3992|3984|3983|115314
1612540200000|2021-02-05 15:50:00|3983|3982|3993|3992|3995|3994|3983|3982|97233
1612540500000|2021-02-05 15:55:00|3992|3991|3990|3989|3993|3992|3988|3987|59705
1612540800000|2021-02-05 16:00:00|3989|3988|3986|3985|3992|3991|3985|3984|63748
1612541100000|2021-02-05 16:05:00|3985|3984|3988|3987|3992|3991|3984|3983|100653
1612541400000|2021-02-05 16:10:00|3989|3988|3986|3984|3990|3989|3982|3981|174450
1612541700000|2021-02-05 16:15:00|3985|3985|3989|3988|3990|3989|3982|3981|76094
1612542000000|2021-02-05 16:20:00|3988|3987|3982|3981|3989|3988|3982|3981|95651
1612542300000|2021-02-05 16:25:00|3983|3982|3987|3985|3989|3988|3983|3982|163892
1612771200000|2021-02-08 08:00:00|4029|4024|4012|4011|4029|4024|4001|4000|97263
1612771500000|2021-02-08 08:05:00|4011|4010|4017|4014|4022|4020|4007|4006|32136
1612771800000|2021-02-08 08:10:00|4016|4013|4014|4013|4023|4022|4013|4012|47725
1612772100000|2021-02-08 08:15:00|4013|4012|4022|4021|4028|4026|4010|4009|40580
1612772400000|2021-02-08 08:20:00|4023|4022|4019|4017|4024|4023|4018|4017|34523
1612772700000|2021-02-08 08:25:00|4018|4018|4014|4013|4022|4021|4013|4012|49538
1612773000000|2021-02-08 08:30:00|4015|4014|4007|4005|4015|4014|4005|4004|40225
1612773300000|2021-02-08 08:35:00|4008|4006|4005|4003|4010|4009|4002|4001|39599
1612773600000|2021-02-08 08:40:00|4004|4004|3999|3998|4005|4004|3997|3995|41294
1612773900000|2021-02-08 08:45:00|4000|3999|3998|3997|4000|3999|3995|3994|26840
1612774200000|2021-02-08 08:50:00|3999|3998|3999|3998|4005|4004|3998|3997|27928
1612774500000|2021-02-08 08:55:00|4000|3999|4007|4005|4008|4007|4000|3999|22184
1612774800000|2021-02-08 09:00:00|4006|4006|4005|4004|4010|4009|4004|4003|31361
1612775100000|2021-02-08 09:05:00|4004|4003|4003|4002|4005|4004|4000|3999|39150
1612775400000|2021-02-08 09:10:00|4002|4001|4007|4006|4008|4007|4002|4001|69429
1612775700000|2021-02-08 09:15:00|4006|4005|4009|4008|4010|4008|4003|4002|21302
1612776000000|2021-02-08 09:20:00|4010|4009|4009|4008|4011|4010|4008|4007|30349
1612776300000|2021-02-08 09:25:00|4010|4009|4012|4011|4014|4013|4010|4009|11239
1612776600000|2021-02-08 09:30:00|4013|4012|4010|4009|4013|4012|4009|4008|24393
1612776900000|2021-02-08 09:35:00|4009|4008|4010|4009|4012|4011|4009|4008|23361
1612777200000|2021-02-08 09:40:00|4011|4010|4010|4009|4012|4011|4008|4007|23355
1612777500000|2021-02-08 09:45:00|4009|4008|4010|4009|4011|4010|4008|4007|28512
1612777800000|2021-02-08 09:50:00|4011|4010|4009|4008|4012|4011|4009|4008|18450
1612778100000|2021-02-08 09:55:00|4010|4009|4008|4007|4010|4009|4006|4005|18859
1612778400000|2021-02-08 10:00:00|4009|4008|4007|4006|4010|4009|4006|4005|12322
1612778700000|2021-02-08 10:05:00|4008|4007|4008|4007|4008|4007|4006|4005|13936
1612779000000|2021-02-08 10:10:00|4007|4006|4007|4006|4008|4007|4005|4004|18214
1612779300000|2021-02-08 10:15:00|4006|4005|4001|3999|4007|4006|3999|3998|41540
1612779600000|2021-02-08 10:20:00|4002|4000|4003|4002|4004|4003|4000|3999|21156
1612779900000|2021-02-08 10:25:00|4002|4001|4001|3999|4003|4002|4000|3999|39942
1612780200000|2021-02-08 10:30:00|4000|4000|4002|4001|4004|4003|4000|3999|93699
1612780500000|2021-02-08 10:35:00|4003|4002|4002|4001|4005|4004|4001|4000|44975
1612780800000|2021-02-08 10:40:00|4003|4002|4003|4002|4005|4004|4001|4000|43189
1612781100000|2021-02-08 10:45:00|4002|4001|4004|4003|4004|4003|4002|4001|24007
1612781400000|2021-02-08 10:50:00|4003|4002|4004|4003|4004|4003|4001|4000|161220
1612781700000|2021-02-08 10:55:00|4005|4004|4007|4005|4010|4009|4003|4002|32109
1612782000000|2021-02-08 11:00:00|4006|4006|4004|4003|4007|4006|4003|4002|21796
1612782300000|2021-02-08 11:05:00|4003|4002|4005|4004|4005|4004|4002|4001|13274
1612782600000|2021-02-08 11:10:00|4004|4003|4002|4001|4005|4004|4001|4000|12515
1612782900000|2021-02-08 11:15:00|4003|4002|4001|4000|4006|4005|4001|4000|46676
1612783200000|2021-02-08 11:20:00|4000|3999|4000|3999|4003|4002|3998|3997|25127
1612783500000|2021-02-08 11:25:00|3999|3998|3995|3994|3999|3998|3994|3993|15056
1612783800000|2021-02-08 11:30:00|3996|3995|4002|4001|4002|4001|3995|3994|16564
1612784100000|2021-02-08 11:35:00|4003|4002|4001|4000|4005|4004|4000|3999|14697
1612784400000|2021-02-08 11:40:00|4002|4001|4001|4000|4004|4003|4000|3999|13974
1612784700000|2021-02-08 11:45:00|4002|4001|4002|4001|4004|4003|4001|4000|10513
1612785000000|2021-02-08 11:50:00|4003|4002|4007|4006|4012|4011|4002|4001|47885
1612785300000|2021-02-08 11:55:00|4008|4007|4009|4008|4010|4009|4003|4002|50101
1612785600000|2021-02-08 12:00:00|4008|4007|4005|4004|4009|4008|4004|4003|23736
1612785900000|2021-02-08 12:05:00|4006|4005|4007|4006|4007|4006|3999|3998|63234
1612786200000|2021-02-08 12:10:00|4008|4007|4000|3999|4008|4007|4000|3999|18248
1612786500000|2021-02-08 12:15:00|4001|4000|3997|3996|4002|4001|3997|3996|22785
1612786800000|2021-02-08 12:20:00|3998|3997|3998|3997|4000|3998|3996|3995|22916
1612787100000|2021-02-08 12:25:00|3997|3996|4000|3999|4000|3999|3996|3995|19135
1612787400000|2021-02-08 12:30:00|3999|3998|3999|3998|4002|4001|3997|3996|28567
1612787700000|2021-02-08 12:35:00|3998|3997|4001|4000|4003|4002|3996|3995|18287
1612788000000|2021-02-08 12:40:00|4002|4001|3998|3997|4002|4001|3998|3997|10274
1612788300000|2021-02-08 12:45:00|3997|3996|3995|3994|3998|3997|3995|3994|12662
1612788600000|2021-02-08 12:50:00|3994|3993|3997|3996|3997|3996|3994|3993|9483
1612788900000|2021-02-08 12:55:00|3996|3995|4001|4000|4003|4002|3995|3994|18844
1612789200000|2021-02-08 13:00:00|4000|3999|3997|3996|4000|3999|3995|3994|7253
1612789500000|2021-02-08 13:05:00|3996|3995|3997|3995|3997|3996|3994|3993|12871
1612789800000|2021-02-08 13:10:00|3996|3994|3997|3996|3999|3998|3995|3994|6162
1612790100000|2021-02-08 13:15:00|3996|3995|3996|3995|3998|3997|3994|3993|13550
1612790400000|2021-02-08 13:20:00|3997|3996|3995|3994|3997|3996|3995|3994|10690
1612790700000|2021-02-08 13:25:00|3996|3995|3994|3993|3998|3997|3994|3993|19988
1612791000000|2021-02-08 13:30:00|3993|3992|3992|3991|3995|3994|3992|3991|72752
1612791300000|2021-02-08 13:35:00|3993|3992|3998|3997|3998|3997|3992|3991|21446
1612791600000|2021-02-08 13:40:00|3997|3996|3999|3998|3999|3998|3997|3996|10025
1612791900000|2021-02-08 13:45:00|3998|3997|4002|4000|4002|4001|3996|3995|46936
1612792200000|2021-02-08 13:50:00|4001|4001|4000|3999|4001|4001|3999|3998|6779
1612792500000|2021-02-08 13:55:00|3999|3998|3997|3996|4002|4001|3997|3996|14564
1612792800000|2021-02-08 14:00:00|3998|3997|4002|4001|4002|4001|3996|3995|29543
1612793100000|2021-02-08 14:05:00|4003|4002|3998|3997|4003|4002|3997|3996|15036
1612793400000|2021-02-08 14:10:00|3999|3998|3996|3995|4001|4000|3996|3995|25101
1612793700000|2021-02-08 14:15:00|3997|3996|3999|3998|4000|3999|3997|3996|15755
1612794000000|2021-02-08 14:20:00|4000|3999|3999|3998|4002|4001|3998|3997|58227
1612794300000|2021-02-08 14:25:00|4000|3999|4002|4001|4002|4001|3998|3997|27821
1612794600000|2021-02-08 14:30:00|4003|4002|4000|3999|4003|4002|3988|3987|78615
1612794900000|2021-02-08 14:35:00|3999|3998|3985|3984|4000|3999|3982|3981|43877
1612795200000|2021-02-08 14:40:00|3986|3985|3989|3988|3992|3991|3984|3983|37778
1612795500000|2021-02-08 14:45:00|3990|3989|3987|3986|3990|3989|3984|3983|29241
1612795800000|2021-02-08 14:50:00|3986|3985|3985|3984|3987|3986|3984|3983|24411
1612796100000|2021-02-08 14:55:00|3984|3983|3980|3979|3985|3983|3978|3977|41255
1612796400000|2021-02-08 15:00:00|3981|3980|3969|3968|3987|3986|3969|3968|52502
1612796700000|2021-02-08 15:05:00|3968|3967|3969|3968|3976|3975|3968|3967|36692
1612797000000|2021-02-08 15:10:00|3968|3967|3969|3968|3973|3971|3965|3964|44448
1612797300000|2021-02-08 15:15:00|3968|3967|3978|3977|3978|3977|3968|3967|28200
1612797600000|2021-02-08 15:20:00|3977|3976|3980|3978|3982|3981|3976|3975|28680
1612797900000|2021-02-08 15:25:00|3979|3977|3977|3976|3980|3979|3975|3974|35884
1612798200000|2021-02-08 15:30:00|3976|3975|3976|3975|3977|3976|3971|3970|34083
1612798500000|2021-02-08 15:35:00|3975|3974|3971|3970|3975|3974|3969|3968|30413
1612798800000|2021-02-08 15:40:00|3972|3971|3971|3970|3975|3974|3971|3970|34851
1612799100000|2021-02-08 15:45:00|3970|3969|3974|3973|3974|3973|3968|3967|22498
1612799400000|2021-02-08 15:50:00|3975|3974|3977|3976|3978|3977|3974|3973|28861
1612799700000|2021-02-08 15:55:00|3976|3975|3977|3976|3979|3978|3976|3975|21483
1612800000000|2021-02-08 16:00:00|3978|3977|3974|3973|3981|3980|3974|3973|37918
1612800300000|2021-02-08 16:05:00|3973|3972|3965|3964|3974|3973|3964|3963|51665
1612800600000|2021-02-08 16:10:00|3966|3965|3967|3966|3969|3968|3964|3963|45840
1612800900000|2021-02-08 16:15:00|3968|3967|3964|3963|3969|3968|3964|3963|62300
1612801200000|2021-02-08 16:20:00|3963|3962|3967|3966|3969|3968|3963|3962|50710
1612801500000|2021-02-08 16:25:00|3966|3965|3963|3961|3967|3966|3962|3961|41320
1612857600000|2021-02-09 08:00:00|3980|3977|3966|3964|3983|3979|3955|3953|68094
1612857900000|2021-02-09 08:05:00|3965|3965|3949|3947|3967|3966|3948|3946|60508
1612858200000|2021-02-09 08:10:00|3948|3946|3952|3951|3954|3953|3946|3944|87196
1612858500000|2021-02-09 08:15:00|3953|3952|3951|3950|3958|3957|3951|3950|167253
1612858800000|2021-02-09 08:20:00|3950|3949|3949|3948|3953|3952|3947|3946|68346
1612859100000|2021-02-09 08:25:00|3950|3947|3944|3943|3950|3948|3942|3941|30021
1612859400000|2021-02-09 08:30:00|3945|3944|3942|3941|3949|3948|3942|3941|21442
1612859700000|2021-02-09 08:35:00|3941|3940|3947|3946|3949|3948|3937|3936|48965
1612860000000|2021-02-09 08:40:00|3946|3945|3942|3940|3949|3948|3941|3940|28229
1612860300000|2021-02-09 08:45:00|3941|3941|3944|3943|3947|3945|3938|3936|38071
1612860600000|2021-02-09 08:50:00|3945|3944|3941|3939|3945|3944|3939|3938|29339
1612860900000|2021-02-09 08:55:00|3940|3940|3943|3942|3945|3944|3937|3936|36934
1612861200000|2021-02-09 09:00:00|3944|3943|3944|3943|3946|3944|3942|3941|13812
1612861500000|2021-02-09 09:05:00|3943|3942|3938|3937|3943|3942|3936|3935|76530
1612861800000|2021-02-09 09:10:00|3939|3938|3936|3935|3939|3938|3932|3931|55768
1612862100000|2021-02-09 09:15:00|3937|3936|3931|3930|3939|3938|3931|3930|27733
1612862400000|2021-02-09 09:20:00|3932|3931|3932|3931|3934|3933|3930|3929|10920
1612862700000|2021-02-09 09:25:00|3933|3932|3932|3931|3934|3933|3930|3929|15335
1612863000000|2021-02-09 09:30:00|3931|3930|3930|3929|3933|3932|3928|3927|15567
1612863300000|2021-02-09 09:35:00|3929|3928|3929|3928|3933|3932|3929|3928|16521
1612863600000|2021-02-09 09:40:00|3928|3927|3929|3928|3931|3930|3926|3925|99770
1612863900000|2021-02-09 09:45:00|3930|3929|3929|3928|3931|3930|3928|3927|60847
1612864200000|2021-02-09 09:50:00|3930|3929|3927|3926|3931|3930|3926|3925|32066
1612864500000|2021-02-09 09:55:00|3928|3927|3927|3926|3931|3930|3926|3925|38899
1612864800000|2021-02-09 10:00:00|3926|3925|3923|3922|3926|3925|3922|3921|26828
1612865100000|2021-02-09 10:05:00|3922|3921|3919|3918|3923|3922|3918|3917|61302
1612865400000|2021-02-09 10:10:00|3918|3917|3919|3917|3921|3920|3917|3916|24576
1612865700000|2021-02-09 10:15:00|3918|3918|3919|3918|3922|3921|3915|3914|41859
1612866000000|2021-02-09 10:20:00|3920|3919|3925|3924|3925|3924|3919|3918|44442
1612866300000|2021-02-09 10:25:00|3926|3925|3925|3924|3927|3926|3924|3923|10712
1612866600000|2021-02-09 10:30:00|3924|3923|3921|3919|3925|3924|3920|3919|24253
1612866900000|2021-02-09 10:35:00|3920|3920|3924|3923|3926|3925|3920|3919|75562
1612867200000|2021-02-09 10:40:00|3923|3922|3923|3921|3925|3924|3922|3921|18808
1612867500000|2021-02-09 10:45:00|3922|3920|3923|3922|3926|3925|3921|3920|19573
1612867800000|2021-02-09 10:50:00|3924|3923|3924|3923|3926|3925|3923|3922|20447
1612868100000|2021-02-09 10:55:00|3925|3924|3928|3927|3930|3929|3923|3922|33073
1612868400000|2021-02-09 11:00:00|3927|3926|3928|3927|3929|3928|3926|3925|30115
1612868700000|2021-02-09 11:05:00|3927|3926|3925|3924|3930|3929|3923|3922|45932
1612869000000|2021-02-09 11:10:00|3926|3925|3923|3921|3926|3925|3922|3921|27520
1612869300000|2021-02-09 11:15:00|3922|3922|3920|3919|3924|3923|3919|3918|44846
1612869600000|2021-02-09 11:20:00|3919|3918|3925|3924|3925|3924|3919|3918|40632
1612869900000|2021-02-09 11:25:00|3926|3925|3925|3923|3929|3928|3924|3923|29049
1612870200000|2021-02-09 11:30:00|3924|3922|3920|3919|3924|3923|3920|3919|23543
1612870500000|2021-02-09 11:35:00|3919|3918|3919|3917|3921|3920|3917|3916|33828
1612870800000|2021-02-09 11:40:00|3918|3918|3921|3920|3922|3921|3918|3917|4162
1612871100000|2021-02-09 11:45:00|3920|3919|3918|3917|3922|3921|3918|3917|26477
1612871400000|2021-02-09 11:50:00|3919|3918|3918|3917|3919|3918|3917|3916|24783
1612871700000|2021-02-09 11:55:00|3917|3916|3918|3917|3922|3921|3916|3915|8985
1612872000000|2021-02-09 12:00:00|3917|3916|3914|3913|3918|3916|3914|3913|27151
1612872300000|2021-02-09 12:05:00|3913|3912|3915|3914|3915|3914|3909|3908|126652
1612872600000|2021-02-09 12:10:00|3914|3913|3913|3912|3915|3914|3913|3912|14606
1612872900000|2021-02-09 12:15:00|3912|3911|3913|3912|3915|3914|3912|3911|16828
1612873200000|2021-02-09 12:20:00|3912|3911|3913|3912|3915|3914|3912|3911|11335
1612873500000|2021-02-09 12:25:00|3914|3913|3914|3913|3915|3913|3912|3911|9596
1612873800000|2021-02-09 12:30:00|3915|3914|3914|3913|3915|3914|3914|3913|15169
1612874100000|2021-02-09 12:35:00|3915|3914|3915|3914|3915|3914|3913|3911|24064
1612874400000|2021-02-09 12:40:00|3914|3913|3915|3914|3915|3914|3912|3911|9795
1612874700000|2021-02-09 12:45:00|3914|3913|3915|3914|3916|3915|3913|3912|17147
1612875000000|2021-02-09 12:50:00|3914|3913|3915|3914|3915|3914|3914|3913|13260
1612875300000|2021-02-09 12:55:00|3914|3913|3910|3909|3914|3913|3910|3909|26336
1612875600000|2021-02-09 13:00:00|3909|3908|3910|3909|3912|3911|3909|3908|11337
1612875900000|2021-02-09 13:05:00|3911|3910|3911|3910|3911|3910|3909|3908|11543
1612876200000|2021-02-09 13:10:00|3910|3909|3912|3911|3915|3914|3910|3909|26741
1612876500000|2021-02-09 13:15:00|3911|3910|3910|3909|3913|3912|3910|3909|38914
1612876800000|2021-02-09 13:20:00|3909|3908|3912|3911|3913|3912|3909|3908|15056
1612877100000|2021-02-09 13:25:00|3911|3910|3912|3911|3916|3915|3911|3910|30526
1612877400000|2021-02-09 13:30:00|3911|3910|3911|3910|3917|3916|3910|3909|63521
1612877700000|2021-02-09 13:35:00|3910|3909|3911|3910|3914|3913|3909|3908|31664
1612878000000|2021-02-09 13:40:00|3912|3911|3912|3911|3913|3912|3909|3908|17505
1612878300000|2021-02-09 13:45:00|3913|3912|3914|3913|3916|3915|3912|3911|11995
1612878600000|2021-02-09 13:50:00|3915|3914|3918|3917|3921|3920|3915|3914|44139
1612878900000|2021-02-09 13:55:00|3917|3916|3914|3913|3918|3917|3914|3913|228057
1612879200000|2021-02-09 14:00:00|3915|3914|3917|3916|3918|3917|3914|3913|57241
1612879500000|2021-02-09 14:05:00|3916|3915|3915|3914|3918|3917|3914|3913|31815
1612879800000|2021-02-09 14:10:00|3914|3913|3916|3915|3917|3916|3913|3912|33521
1612880100000|2021-02-09 14:15:00|3917|3916|3916|3915|3919|3918|3916|3915|46517
1612880400000|2021-02-09 14:20:00|3917|3916|3922|3921|3923|3922|3916|3915|86128
1612880700000|2021-02-09 14:25:00|3921|3920|3928|3926|3928|3927|3918|3917|94829
1612881000000|2021-02-09 14:30:00|3927|3927|3921|3920|3939|3938|3917|3916|130469
1612881300000|2021-02-09 14:35:00|3922|3921|3925|3924|3926|3925|3917|3916|34986
1612881600000|2021-02-09 14:40:00|3926|3925|3917|3916|3927|3926|3917|3916|34643
1612881900000|2021-02-09 14:45:00|3916|3915|3916|3915|3921|3920|3914|3913|31780
1612882200000|2021-02-09 14:50:00|3917|3916|3926|3924|3926|3925|3917|3915|43580
1612882500000|2021-02-09 14:55:00|3925|3923|3925|3924|3930|3929|3924|3923|29196
1612882800000|2021-02-09 15:00:00|3926|3925|3927|3926|3934|3933|3924|3923|53534
1612883100000|2021-02-09 15:05:00|3928|3927|3938|3937|3938|3937|3928|3927|36381
1612883400000|2021-02-09 15:10:00|3937|3936|3930|3929|3938|3937|3930|3929|31321
1612883700000|2021-02-09 15:15:00|3931|3930|3933|3932|3934|3933|3930|3929|37712
1612884000000|2021-02-09 15:20:00|3932|3931|3931|3930|3935|3934|3930|3929|62855
1612884300000|2021-02-09 15:25:00|3932|3931|3937|3936|3937|3936|3931|3930|78079
1612884600000|2021-02-09 15:30:00|3936|3935|3936|3935|3937|3936|3935|3934|46279
1612884900000|2021-02-09 15:35:00|3935|3934|3950|3949|3950|3949|3935|3934|45795
1612885200000|2021-02-09 15:40:00|3951|3950|3947|3946|3951|3950|3945|3944|45803
1612885500000|2021-02-09 15:45:00|3948|3947|3949|3948|3950|3949|3946|3945|52764
1612885800000|2021-02-09 15:50:00|3948|3947|3949|3948|3950|3949|3947|3946|53643
1612886100000|2021-02-09 15:55:00|3948|3947|3948|3947|3950|3949|3946|3945|37916
1612886400000|2021-02-09 16:00:00|3949|3948|3951|3950|3952|3951|3942|3941|95850
1612886700000|2021-02-09 16:05:00|3950|3949|3950|3949|3953|3952|3947|3946|71530
1612887000000|2021-02-09 16:10:00|3951|3950|3951|3950|3952|3951|3949|3948|87244
1612887300000|2021-02-09 16:15:00|3952|3951|3950|3949|3953|3952|3950|3949|113410
1612887600000|2021-02-09 16:20:00|3951|3950|3951|3950|3952|3951|3950|3949|99381
1612887900000|2021-02-09 16:25:00|3950|3949|3952|3950|3952|3951|3948|3947|91834
1612944000000|2021-02-10 08:00:00|3947|3945|3948|3946|3951|3950|3931|3930|40853
1612944300000|2021-02-10 08:05:00|3947|3945|3944|3942|3949|3948|3941|3939|20067
1612944600000|2021-02-10 08:10:00|3945|3943|3942|3940|3948|3947|3941|3939|15051
1612944900000|2021-02-10 08:15:00|3943|3941|3947|3946|3949|3947|3942|3940|23091
1612945200000|2021-02-10 08:20:00|3946|3945|3954|3952|3955|3953|3945|3943|18176
1612945500000|2021-02-10 08:25:00|3955|3953|3952|3951|3955|3954|3950|3949|19398
1612945800000|2021-02-10 08:30:00|3953|3950|3953|3951|3957|3956|3951|3950|18761
1612946100000|2021-02-10 08:35:00|3952|3952|3953|3952|3955|3954|3952|3951|25398
1612946400000|2021-02-10 08:40:00|3954|3951|3953|3952|3954|3953|3951|3950|15095
1612946700000|2021-02-10 08:45:00|3952|3951|3953|3952|3956|3955|3952|3951|29298
1612947000000|2021-02-10 08:50:00|3952|3951|3953|3952|3954|3953|3952|3951|16201
1612947300000|2021-02-10 08:55:00|3954|3953|3955|3954|3958|3957|3954|3953|41256
1612947600000|2021-02-10 09:00:00|3956|3955|3962|3961|3963|3962|3955|3954|20792
1612947900000|2021-02-10 09:05:00|3961|3960|3961|3960|3964|3963|3961|3960|18081
1612948200000|2021-02-10 09:10:00|3960|3959|3954|3953|3961|3959|3953|3952|23244
1612948500000|2021-02-10 09:15:00|3955|3954|3956|3955|3957|3956|3953|3952|11118
1612948800000|2021-02-10 09:20:00|3955|3954|3958|3957|3958|3957|3953|3952|11164
1612949100000|2021-02-10 09:25:00|3957|3956|3961|3960|3961|3960|3956|3955|64364
1612949400000|2021-02-10 09:30:00|3960|3959|3961|3960|3963|3962|3959|3958|45289
1612949700000|2021-02-10 09:35:00|3962|3961|3962|3961|3963|3962|3959|3958|25832
1612950000000|2021-02-10 09:40:00|3961|3960|3963|3962|3963|3962|3960|3959|11688
1612950300000|2021-02-10 09:45:00|3964|3963|3960|3959|3964|3963|3960|3959|28459
1612950600000|2021-02-10 09:50:00|3961|3960|3960|3959|3961|3960|3957|3956|32539
1612950900000|2021-02-10 09:55:00|3961|3960|3961|3960|3962|3961|3959|3958|37047
1612951200000|2021-02-10 10:00:00|3960|3959|3953|3951|3960|3959|3951|3950|31829
1612951500000|2021-02-10 10:05:00|3952|3952|3947|3946|3953|3952|3947|3946|16222
1612951800000|2021-02-10 10:10:00|3948|3947|3940|3939|3948|3947|3940|3939|19109
1612952100000|2021-02-10 10:15:00|3941|3940|3941|3940|3944|3943|3940|3939|14361
1612952400000|2021-02-10 10:20:00|3942|3941|3940|3939|3944|3942|3939|3938|16203
1612952700000|2021-02-10 10:25:00|3939|3938|3939|3938|3941|3940|3936|3935|25211
1612953000000|2021-02-10 10:30:00|3940|3939|3932|3931|3940|3939|3932|3931|8440
1612953300000|2021-02-10 10:35:00|3931|3930|3936|3935|3936|3935|3930|3929|28406
1612953600000|2021-02-10 10:40:00|3937|3936|3935|3934|3939|3938|3935|3934|10023
1612953900000|2021-02-10 10:45:00|3934|3933|3937|3936|3937|3936|3934|3933|7116
1612954200000|2021-02-10 10:50:00|3938|3937|3947|3945|3948|3947|3938|3937|21570
1612954500000|2021-02-10 10:55:00|3946|3944|3944|3943|3949|3948|3944|3943|8680
1612954800000|2021-02-10 11:00:00|3943|3942|3948|3946|3952|3951|3943|3942|14107
1612955100000|2021-02-10 11:05:00|3947|3945|3948|3947|3949|3948|3945|3944|19309
1612955400000|2021-02-10 11:10:00|3949|3948|3950|3949|3952|3951|3948|3947|22520
1612955700000|2021-02-10 11:15:00|3951|3950|3951|3950|3953|3952|3950|3949|16261
1612956000000|2021-02-10 11:20:00|3950|3949|3952|3951|3952|3951|3950|3949|12043
1612956300000|2021-02-10 11:25:00|3951|3950|3951|3950|3952|3951|3950|3949|10491
1612956600000|2021-02-10 11:30:00|3950|3949|3951|3950|3952|3951|3950|3949|20269
1612956900000|2021-02-10 11:35:00|3950|3949|3950|3949|3952|3951|3949|3948|14900
1612957200000|2021-02-10 11:40:00|3951|3950|3954|3953|3955|3954|3950|3949|15783
1612957500000|2021-02-10 11:45:00|3953|3952|3951|3950|3954|3953|3949|3948|15641
1612957800000|2021-02-10 11:50:00|3950|3949|3951|3950|3951|3950|3950|3949|10663
1612958100000|2021-02-10 11:55:00|3950|3949|3947|3946|3952|3951|3945|3944|21106
1612958400000|2021-02-10 12:00:00|3948|3947|3947|3946|3950|3949|3946|3945|28255
1612958700000|2021-02-10 12:05:00|3946|3945|3946|3945|3948|3947|3944|3943|7842
1612959000000|2021-02-10 12:10:00|3947|3946|3945|3944|3947|3946|3944|3943|12074
1612959300000|2021-02-10 12:15:00|3944|3943|3947|3946|3948|3947|3944|3943|11276
1612959600000|2021-02-10 12:20:00|3946|3945|3948|3946|3949|3948|3945|3944|20887
1612959900000|2021-02-10 12:25:00|3947|3945|3949|3948|3949|3948|3944|3943|18103
1612960200000|2021-02-10 12:30:00|3950|3949|3951|3950|3953|3952|3949|3948|5627
1612960500000|2021-02-10 12:35:00|3950|3949|3949|3948|3952|3951|3948|3947|5508
1612960800000|2021-02-10 12:40:00|3950|3949|3950|3949|3953|3952|3949|3948|16524
1612961100000|2021-02-10 12:45:00|3949|3948|3951|3950|3951|3950|3949|3948|6119
1612961400000|2021-02-10 12:50:00|3950|3949|3954|3953|3954|3953|3949|3948|9038
1612961700000|2021-02-10 12:55:00|3953|3952|3956|3955|3956|3955|3951|3950|17753
1612962000000|2021-02-10 13:00:00|3955|3954|3954|3953|3956|3955|3953|3952|8996
1612962300000|2021-02-10 13:05:00|3955|3954|3953|3952|3956|3955|3953|3952|7332
1612962600000|2021-02-10 13:10:00|3952|3951|3955|3954|3956|3955|3952|3951|12317
1612962900000|2021-02-10 13:15:00|3956|3955|3955|3954|3957|3956|3955|3954|23181
1612963200000|2021-02-10 13:20:00|3954|3953|3955|3954|3959|3958|3954|3953|19967
1612963500000|2021-02-10 13:25:00|3956|3955|3956|3954|3957|3956|3954|3953|12431
1612963800000|2021-02-10 13:30:00|3955|3955|3956|3955|3958|3957|3955|3954|17226
1612964100000|2021-02-10 13:35:00|3955|3954|3956|3955|3957|3956|3955|3954|9118
1612964400000|2021-02-10 13:40:00|3955|3954|3954|3953|3957|3956|3953|3952|9955
1612964700000|2021-02-10 13:45:00|3955|3954|3955|3954|3955|3954|3951|3950|7604
1612965000000|2021-02-10 13:50:00|3956|3955|3952|3951|3958|3957|3952|3951|22894
1612965300000|2021-02-10 13:55:00|3951|3950|3952|3951|3954|3953|3950|3949|13994
1612965600000|2021-02-10 14:00:00|3951|3950|3953|3952|3954|3953|3951|3950|12585
1612965900000|2021-02-10 14:05:00|3954|3953|3956|3954|3956|3955|3953|3952|21653
1612966200000|2021-02-10 14:10:00|3955|3955|3948|3947|3956|3955|3948|3947|19495
1612966500000|2021-02-10 14:15:00|3949|3948|3950|3949|3950|3949|3947|3946|11353
1612966800000|2021-02-10 14:20:00|3951|3950|3955|3954|3956|3955|3950|3949|11617
1612967100000|2021-02-10 14:25:00|3954|3953|3954|3953|3954|3953|3952|3951|9949
1612967400000|2021-02-10 14:30:00|3953|3952|3954|3953|3954|3953|3945|3944|44868
1612967700000|2021-02-10 14:35:00|3953|3952|3950|3949|3955|3954|3948|3947|19424
1612968000000|2021-02-10 14:40:00|3949|3948|3946|3945|3950|3949|3945|3944|16806
1612968300000|2021-02-10 14:45:00|3945|3944|3951|3950|3951|3950|3941|3940|43062
1612968600000|2021-02-10 14:50:00|3950|3949|3950|3949|3956|3955|3950|3949|25849
1612968900000|2021-02-10 14:55:00|3951|3950|3956|3954|3957|3956|3950|3949|51553
1612969200000|2021-02-10 15:00:00|3957|3955|3957|3956|3958|3957|3954|3953|54344
1612969500000|2021-02-10 15:05:00|3958|3957|3958|3957|3960|3959|3956|3955|34665
1612969800000|2021-02-10 15:10:00|3959|3958|3959|3957|3961|3960|3957|3956|27863
1612970100000|2021-02-10 15:15:00|3958|3958|3959|3958|3962|3961|3958|3957|20751
1612970400000|2021-02-10 15:20:00|3958|3957|3964|3963|3965|3964|3958|3957|103177
1612970700000|2021-02-10 15:25:00|3965|3964|3956|3955|3965|3964|3956|3955|33225
1612971000000|2021-02-10 15:30:00|3955|3954|3954|3953|3957|3956|3952|3951|36674
1612971300000|2021-02-10 15:35:00|3953|3952|3955|3954|3958|3957|3953|3952|31065
1612971600000|2021-02-10 15:40:00|3956|3955|3947|3946|3956|3955|3947|3946|53145
1612971900000|2021-02-10 15:45:00|3948|3947|3949|3948|3952|3951|3944|3943|68708
1612972200000|2021-02-10 15:50:00|3948|3947|3951|3950|3951|3950|3947|3946|70415
1612972500000|2021-02-10 15:55:00|3950|3949|3952|3951|3954|3953|3950|3949|167115
1612972800000|2021-02-10 16:00:00|3953|3952|3948|3947|3954|3953|3948|3947|82266
1612973100000|2021-02-10 16:05:00|3947|3946|3949|3948|3950|3949|3945|3944|69345
1612973400000|2021-02-10 16:10:00|3950|3949|3947|3946|3950|3949|3946|3945|46542
1612973700000|2021-02-10 16:15:00|3946|3945|3946|3945|3947|3946|3944|3943|59460
1612974000000|2021-02-10 16:20:00|3945|3944|3948|3947|3948|3947|3944|3943|45511
1612974300000|2021-02-10 16:25:00|3949|3948|3941|3940|3951|3950|3940|3939|115623
1613030400000|2021-02-11 08:00:00|3934|3916|3930|3927|3937|3935|3917|3915|58983
1613030700000|2021-02-11 08:05:00|3929|3928|3930|3929|3931|3930|3920|3918|28725
1613031000000|2021-02-11 08:10:00|3931|3930|3928|3927|3935|3933|3927|3925|21634
1613031300000|2021-02-11 08:15:00|3927|3926|3937|3935|3938|3936|3927|3926|12792
1613031600000|2021-02-11 08:20:00|3936|3934|3934|3932|3936|3934|3929|3928|7392
1613031900000|2021-02-11 08:25:00|3935|3933|3937|3936|3939|3937|3931|3929|11771
1613032200000|2021-02-11 08:30:00|3938|3937|3941|3940|3942|3941|3937|3936|17019
1613032500000|2021-02-11 08:35:00|3942|3941|3946|3945|3952|3951|3942|3941|48615
1613032800000|2021-02-11 08:40:00|3945|3944|3948|3947|3949|3948|3943|3942|10496
1613033100000|2021-02-11 08:45:00|3949|3948|3951|3950|3954|3953|3948|3947|26642
1613033400000|2021-02-11 08:50:00|3952|3951|3954|3953|3956|3954|3951|3950|26733
1613033700000|2021-02-11 08:55:00|3955|3954|3953|3951|3955|3954|3950|3949|25604
1613034000000|2021-02-11 09:00:00|3952|3952|3946|3944|3953|3952|3945|3944|13514
1613034300000|2021-02-11 09:05:00|3945|3945|3945|3943|3947|3945|3943|3942|17596
1613034600000|2021-02-11 09:10:00|3944|3944|3941|3939|3945|3944|3938|3937|6354
1613034900000|2021-02-11 09:15:00|3940|3938|3943|3941|3945|3944|3939|3938|21301
1613035200000|2021-02-11 09:20:00|3942|3942|3944|3943|3945|3944|3942|3941|17804
1613035500000|2021-02-11 09:25:00|3943|3942|3949|3948|3950|3949|3942|3941|20228
1613035800000|2021-02-11 09:30:00|3948|3947|3946|3945|3949|3948|3945|3944|11859
1613036100000|2021-02-11 09:35:00|3945|3944|3949|3948|3950|3949|3945|3944|24403
1613036400000|2021-02-11 09:40:00|3950|3947|3950|3949|3951|3950|3949|3947|43497
1613036700000|2021-02-11 09:45:00|3951|3950|3952|3951|3952|3951|3949|3948|10612
1613037000000|2021-02-11 09:50:00|3953|3952|3951|3950|3953|3952|3950|3949|5734
1613037300000|2021-02-11 09:55:00|3950|3949|3953|3952|3953|3952|3949|3948|97839
1613037600000|2021-02-11 10:00:00|3952|3951|3951|3950|3953|3952|3950|3949|8433
1613037900000|2021-02-11 10:05:00|3952|3951|3953|3952|3954|3953|3952|3950|28707
1613038200000|2021-02-11 10:10:00|3954|3953|3953|3951|3954|3953|3952|3951|28468
1613038500000|2021-02-11 10:15:00|3952|3952|3954|3953|3956|3955|3951|3950|24072
1613038800000|2021-02-11 10:20:00|3955|3954|3952|3951|3955|3954|3952|3951|38718
1613039100000|2021-02-11 10:25:00|3953|3952|3949|3947|3953|3952|3947|3946|13931
1613039400000|2021-02-11 10:30:00|3948|3948|3949|3948|3953|3952|3948|3947|17630
1613039700000|2021-02-11 10:35:00|3948|3947|3947|3946|3948|3947|3946|3945|11806
1613040000000|2021-02-11 10:40:00|3946|3945|3947|3945|3948|3947|3945|3944|15489
1613040300000|2021-02-11 10:45:00|3946|3946|3945|3944|3949|3948|3945|3944|16741
1613040600000|2021-02-11 10:50:00|3944|3943|3943|3942|3946|3945|3942|3941|15251
1613040900000|2021-02-11 10:55:00|3942|3941|3940|3939|3942|3941|3938|3937|12501
1613041200000|2021-02-11 11:00:00|3941|3940|3938|3937|3941|3940|3938|3937|6932
1613041500000|2021-02-11 11:05:00|3939|3938|3935|3934|3939|3938|3935|3934|6259
1613041800000|2021-02-11 11:10:00|3936|3935|3937|3936|3937|3936|3933|3932|111871
1613042100000|2021-02-11 11:15:00|3938|3937|3933|3931|3938|3937|3932|3931|19912
1613042400000|2021-02-11 11:20:00|3932|3932|3934|3933|3934|3933|3932|3931|6101
1613042700000|2021-02-11 11:25:00|3933|3932|3929|3928|3934|3933|3928|3927|27881
1613043000000|2021-02-11 11:30:00|3928|3927|3931|3930|3931|3930|3928|3927|8728
1613043300000|2021-02-11 11:35:00|3932|3929|3929|3928|3932|3931|3928|3927|17718
1613043600000|2021-02-11 11:40:00|3928|3927|3925|3924|3929|3928|3925|3924|14145
1613043900000|2021-02-11 11:45:00|3924|3923|3927|3926|3929|3928|3924|3923|15640
1613044200000|2021-02-11 11:50:00|3926|3925|3924|3923|3927|3926|3923|3922|11932
1613044500000|2021-02-11 11:55:00|3923|3922|3921|3920|3923|3922|3920|3919|10595
1613044800000|2021-02-11 12:00:00|3920|3919|3922|3921|3922|3921|3918|3917|20643
1613045100000|2021-02-11 12:05:00|3921|3920|3919|3918|3921|3920|3918|3917|12111
1613045400000|2021-02-11 12:10:00|3918|3917|3918|3917|3920|3919|3918|3917|4634
1613045700000|2021-02-11 12:15:00|3917|3916|3915|3914|3917|3916|3915|3914|7448
1613046000000|2021-02-11 12:20:00|3914|3913|3908|3907|3915|3914|3908|3907|35177
1613046300000|2021-02-11 12:25:00|3909|3908|3908|3907|3909|3908|3907|3906|41874
1613046600000|2021-02-11 12:30:00|3907|3906|3901|3900|3908|3907|3899|3898|100977
1613046900000|2021-02-11 12:35:00|3900|3899|3900|3899|3902|3901|3899|3898|61184
1613047200000|2021-02-11 12:40:00|3899|3898|3900|3899|3901|3900|3899|3898|41188
1613047500000|2021-02-11 12:45:00|3899|3898|3899|3897|3902|3901|3898|3897|106658
1613047800000|2021-02-11 12:50:00|3900|3898|3905|3904|3906|3905|3899|3898|41945
1613048100000|2021-02-11 12:55:00|3906|3903|3901|3900|3906|3904|3900|3899|111024
1613048400000|2021-02-11 13:00:00|3900|3899|3900|3899|3901|3900|3898|3897|70324
1613048700000|2021-02-11 13:05:00|3899|3898|3900|3899|3900|3899|3899|3898|13590
1613049000000|2021-02-11 13:10:00|3899|3898|3898|3897|3901|3899|3898|3897|46985
1613049300000|2021-02-11 13:15:00|3897|3896|3897|3896|3900|3899|3897|3896|40452
1613049600000|2021-02-11 13:20:00|3896|3895|3897|3896|3900|3899|3896|3895|42122
1613049900000|2021-02-11 13:25:00|3898|3897|3901|3899|3901|3900|3896|3895|92977
1613050200000|2021-02-11 13:30:00|3902|3900|3901|3900|3904|3903|3900|3899|92816
1613050500000|2021-02-11 13:35:00|3902|3901|3901|3900|3902|3901|3900|3899|13942
1613050800000|2021-02-11 13:40:00|3902|3901|3903|3902|3905|3904|3900|3899|44160
1613051100000|2021-02-11 13:45:00|3902|3901|3900|3899|3902|3901|3899|3898|18741
1613051400000|2021-02-11 13:50:00|3899|3898|3898|3897|3901|3900|3898|3897|38123
1613051700000|2021-02-11 13:55:00|3899|3898|3898|3897|3899|3898|3896|3895|11103
1613052000000|2021-02-11 14:00:00|3899|3898|3898|3897|3899|3898|3896|3895|32351
1613052300000|2021-02-11 14:05:00|3899|3898|3897|3896|3900|3899|3897|3896|54099
1613052600000|2021-02-11 14:10:00|3898|3897|3897|3896|3900|3899|3896|3895|44499
1613052900000|2021-02-11 14:15:00|3896|3895|3895|3894|3898|3897|3895|3893|41571
1613053200000|2021-02-11 14:20:00|3894|3893|3895|3894|3897|3896|3894|3893|24938
1613053500000|2021-02-11 14:25:00|3894|3893|3898|3897|3900|3899|3894|3893|16637
1613053800000|2021-02-11 14:30:00|3897|3896|3893|3892|3899|3898|3892|3891|91609
1613054100000|2021-02-11 14:35:00|3892|3891|3890|3889|3893|3892|3884|3883|330082
1613054400000|2021-02-11 14:40:00|3891|3890|3889|3888|3894|3893|3889|3888|20679
1613054700000|2021-02-11 14:45:00|3890|3889|3898|3897|3900|3899|3889|3888|25509
1613055000000|2021-02-11 14:50:00|3897|3896|3898|3897|3902|3901|3895|3894|32504
1613055300000|2021-02-11 14:55:00|3897|3896|3897|3896|3901|3900|3895|3894|56018
1613055600000|2021-02-11 15:00:00|3899|3897|3894|3893|3900|3899|3894|3893|50157
1613055900000|2021-02-11 15:05:00|3895|3894|3895|3894|3895|3894|3892|3891|106995
1613056200000|2021-02-11 15:10:00|3896|3895|3890|3889|3896|3895|3889|3888|63349
1613056500000|2021-02-11 15:15:00|3891|3890|3892|3891|3895|3894|3890|3889|83931
1613056800000|2021-02-11 15:20:00|3891|3890|3890|3889|3892|3891|3890|3889|1437931
1613057100000|2021-02-11 15:25:00|3889|3888|3889|3888|3890|3889|3887|3886|26892
1613057400000|2021-02-11 15:30:00|3888|3887|3892|3891|3894|3893|3886|3885|92303
1613057700000|2021-02-11 15:35:00|3893|3892|3893|3892|3897|3896|3892|3891|58141
1613058000000|2021-02-11 15:40:00|3894|3893|3908|3907|3915|3914|3893|3892|188163
1613058300000|2021-02-11 15:45:00|3909|3908|3910|3909|3915|3914|3906|3905|107650
1613058600000|2021-02-11 15:50:00|3909|3908|3907|3905|3911|3910|3902|3901|110462
1613058900000|2021-02-11 15:55:00|3908|3906|3902|3901|3913|3912|3902|3901|95630
1613059200000|2021-02-11 16:00:00|3903|3902|3901|3900|3903|3902|3896|3895|80036
1613059500000|2021-02-11 16:05:00|3900|3899|3901|3900|3902|3901|3899|3898|57778
1613059800000|2021-02-11 16:10:00|3900|3899|3901|3900|3902|3901|3896|3895|41681
1613060100000|2021-02-11 16:15:00|3900|3899|3890|3888|3904|3903|3887|3886|229074
1613060400000|2021-02-11 16:20:00|3889|3889|3897|3896|3897|3896|3889|3888|112087
1613060700000|2021-02-11 16:25:00|3898|3897|3893|3891|3898|3897|3890|3889|78236
1613116800000|2021-02-12 08:00:00|3921|3913|3923|3921|3931|3929|3906|3904|56058
1613117100000|2021-02-12 08:05:00|3924|3922|3938|3937|3940|3938|3922|3921|86758
1613117400000|2021-02-12 08:10:00|3937|3936|3944|3942|3949|3948|3937|3935|85411
1613117700000|2021-02-12 08:15:00|3945|3943|3943|3942|3949|3948|3942|3941|30849
1613118000000|2021-02-12 08:20:00|3942|3941|3946|3944|3946|3945|3938|3937|49975
1613118300000|2021-02-12 08:25:00|3945|3945|3949|3947|3950|3948|3943|3942|34003
1613118600000|2021-02-12 08:30:00|3948|3946|3947|3945|3949|3948|3939|3938|47223
1613118900000|2021-02-12 08:35:00|3946|3944|3945|3943|3946|3944|3940|3939|9611
1613119200000|2021-02-12 08:40:00|3946|3944|3945|3944|3949|3947|3944|3943|11140
1613119500000|2021-02-12 08:45:00|3946|3945|3937|3936|3947|3945|3936|3935|18551
1613119800000|2021-02-12 08:50:00|3936|3935|3932|3930|3939|3938|3928|3927|15057
1613120100000|2021-02-12 08:55:00|3931|3931|3943|3941|3943|3942|3929|3928|24699
1613120400000|2021-02-12 09:00:00|3944|3942|3948|3946|3950|3948|3943|3942|26569
1613120700000|2021-02-12 09:05:00|3947|3945|3949|3948|3951|3949|3945|3944|18285
1613121000000|2021-02-12 09:10:00|3950|3949|3953|3952|3953|3952|3947|3946|43099
1613121300000|2021-02-12 09:15:00|3952|3951|3953|3952|3956|3955|3950|3949|38316
1613121600000|2021-02-12 09:20:00|3952|3951|3952|3951|3954|3953|3950|3949|16160
1613121900000|2021-02-12 09:25:00|3951|3950|3962|3961|3962|3961|3950|3949|20361
1613122200000|2021-02-12 09:30:00|3963|3962|3967|3966|3967|3966|3959|3958|35363
1613122500000|2021-02-12 09:35:00|3966|3965|3969|3968|3970|3969|3965|3964|19766
1613122800000|2021-02-12 09:40:00|3970|3969|3967|3966|3971|3970|3966|3965|21242
1613123100000|2021-02-12 09:45:00|3966|3965|3964|3963|3969|3968|3964|3963|65803
1613123400000|2021-02-12 09:50:00|3963|3962|3964|3963|3964|3963|3955|3954|43677
1613123700000|2021-02-12 09:55:00|3963|3962|3961|3960|3965|3964|3961|3960|8464
1613124000000|2021-02-12 10:00:00|3960|3959|3957|3956|3961|3960|3955|3954|9807
1613124300000|2021-02-12 10:05:00|3958|3957|3958|3957|3961|3960|3957|3956|11879
1613124600000|2021-02-12 10:10:00|3957|3956|3956|3955|3959|3958|3956|3955|11162
1613124900000|2021-02-12 10:15:00|3955|3954|3960|3959|3961|3960|3955|3954|29569
1613125200000|2021-02-12 10:20:00|3959|3958|3959|3958|3961|3960|3956|3955|28665
1613125500000|2021-02-12 10:25:00|3960|3959|3955|3954|3960|3959|3955|3954|12252
1613125800000|2021-02-12 10:30:00|3956|3955|3951|3950|3957|3956|3950|3949|18309
1613126100000|2021-02-12 10:35:00|3952|3951|3948|3947|3952|3951|3947|3946|11890
1613126400000|2021-02-12 10:40:00|3949|3948|3953|3952|3955|3954|3948|3947|13481
1613126700000|2021-02-12 10:45:00|3952|3951|3945|3944|3953|3952|3945|3943|15061
1613127000000|2021-02-12 10:50:00|3944|3943|3942|3941|3946|3945|3941|3940|16925
1613127300000|2021-02-12 10:55:00|3941|3940|3945|3944|3946|3945|3941|3940|17582
1613127600000|2021-02-12 11:00:00|3944|3943|3948|3947|3949|3948|3944|3943|17140
1613127900000|2021-02-12 11:05:00|3947|3946|3945|3944|3949|3948|3945|3944|22937
1613128200000|2021-02-12 11:10:00|3946|3945|3945|3944|3950|3948|3944|3943|20513
1613128500000|2021-02-12 11:15:00|3944|3943|3941|3940|3946|3945|3940|3939|29383
1613128800000|2021-02-12 11:20:00|3942|3941|3940|3939|3943|3942|3936|3935|20189
1613129100000|2021-02-12 11:25:00|3941|3940|3942|3941|3944|3943|3939|3938|20040
1613129400000|2021-02-12 11:30:00|3941|3940|3938|3937|3942|3941|3938|3937|33539
1613129700000|2021-02-12 11:35:00|3937|3936|3933|3932|3937|3936|3932|3931|34553
1613130000000|2021-02-12 11:40:00|3934|3933|3933|3932|3936|3935|3932|3931|16197
1613130300000|2021-02-12 11:45:00|3932|3931|3933|3932|3934|3933|3928|3927|13111
1613130600000|2021-02-12 11:50:00|3934|3933|3931|3930|3934|3933|3928|3927|9284
1613130900000|2021-02-12 11:55:00|3932|3931|3931|3930|3934|3933|3930|3929|18539
1613131200000|2021-02-12 12:00:00|3930|3929|3925|3924|3932|3931|3924|3923|42945
1613131500000|2021-02-12 12:05:00|3926|3925|3925|3923|3929|3928|3924|3923|12726
1613131800000|2021-02-12 12:10:00|3926|3924|3924|3923|3928|3927|3922|3921|21124
1613132100000|2021-02-12 12:15:00|3925|3924|3923|3922|3926|3925|3922|3921|15541
1613132400000|2021-02-12 12:20:00|3924|3923|3921|3919|3924|3923|3920|3919|18731
1613132700000|2021-02-12 12:25:00|3922|3920|3922|3921|3922|3921|3921|3920|10975
1613133000000|2021-02-12 12:30:00|3923|3922|3929|3927|3930|3928|3922|3921|26486
1613133300000|2021-02-12 12:35:00|3930|3928|3930|3929|3933|3931|3928|3927|14228
1613133600000|2021-02-12 12:40:00|3931|3930|3930|3929|3932|3931|3929|3928|4725
1613133900000|2021-02-12 12:45:00|3931|3930|3933|3932|3933|3932|3930|3929|12004
1613134200000|2021-02-12 12:50:00|3934|3933|3934|3932|3934|3933|3928|3927|21708
1613134500000|2021-02-12 12:55:00|3933|3933|3930|3929|3933|3933|3926|3925|20086
1613134800000|2021-02-12 13:00:00|3929|3928|3926|3925|3930|3928|3925|3924|22047
1613135100000|2021-02-12 13:05:00|3925|3924|3926|3925|3927|3926|3925|3924|21610
1613135400000|2021-02-12 13:10:00|3927|3926|3926|3925|3930|3929|3923|3922|36831
1613135700000|2021-02-12 13:15:00|3925|3924|3923|3922|3926|3925|3923|3922|14382
1613136000000|2021-02-12 13:20:00|3924|3923|3923|3922|3924|3923|3921|3920|27343
1613136300000|2021-02-12 13:25:00|3924|3923|3923|3922|3927|3926|3922|3920|46423
1613136600000|2021-02-12 13:30:00|3922|3921|3920|3919|3924|3922|3919|3918|31663
1613136900000|2021-02-12 13:35:00|3919|3918|3920|3919|3920|3919|3918|3917|25568
1613137200000|2021-02-12 13:40:00|3919|3918|3923|3922|3923|3922|3916|3915|19913
1613137500000|2021-02-12 13:45:00|3924|3923|3919|3918|3924|3923|3919|3918|30862
1613137800000|2021-02-12 13:50:00|3920|3919|3917|3916|3923|3922|3917|3916|21913
1613138100000|2021-02-12 13:55:00|3916|3915|3917|3916|3920|3919|3916|3915|12173
1613138400000|2021-02-12 14:00:00|3918|3917|3918|3916|3920|3919|3915|3914|22394
1613138700000|2021-02-12 14:05:00|3917|3917|3919|3918|3921|3920|3915|3914|50418
1613139000000|2021-02-12 14:10:00|3918|3917|3916|3915|3921|3920|3916|3915|29965
1613139300000|2021-02-12 14:15:00|3917|3916|3919|3918|3919|3918|3916|3915|10226
1613139600000|2021-02-12 14:20:00|3917|3917|3917|3916|3917|3917|3916|3915|16338
1613139900000|2021-02-12 14:25:00|3916|3915|3919|3918|3921|3920|3916|3915|17726
1613140200000|2021-02-12 14:30:00|3918|3917|3920|3919|3922|3921|3918|3917|132206
1613140500000|2021-02-12 14:35:00|3921|3920|3924|3923|3927|3926|3919|3918|112780
1613140800000|2021-02-12 14:40:00|3923|3922|3917|3916|3927|3925|3916|3915|59067
1613141100000|2021-02-12 14:45:00|3918|3917|3917|3916|3919|3918|3915|3914|48902
1613141400000|2021-02-12 14:50:00|3916|3915|3916|3915|3918|3917|3914|3913|34698
1613141700000|2021-02-12 14:55:00|3917|3916|3925|3924|3925|3924|3917|3916|24299
1613142000000|2021-02-12 15:00:00|3924|3923|3925|3924|3925|3924|3918|3917|17468
1613142300000|2021-02-12 15:05:00|3924|3923|3924|3923|3928|3927|3920|3919|34943
1613142600000|2021-02-12 15:10:00|3925|3924|3922|3921|3925|3924|3921|3920|69615
1613142900000|2021-02-12 15:15:00|3923|3922|3937|3935|3937|3936|3922|3921|26862
1613143200000|2021-02-12 15:20:00|3936|3934|3932|3931|3936|3935|3931|3930|59721
1613143500000|2021-02-12 15:25:00|3933|3932|3930|3929|3934|3933|3929|3928|28339
1613143800000|2021-02-12 15:30:00|3931|3930|3931|3930|3932|3931|3930|3929|25776
1613144100000|2021-02-12 15:35:00|3930|3929|3934|3933|3935|3934|3930|3929|21395
1613144400000|2021-02-12 15:40:00|3935|3934|3937|3936|3938|3937|3931|3930|20344
1613144700000|2021-02-12 15:45:00|3936|3935|3939|3938|3939|3938|3935|3934|24381
1613145000000|2021-02-12 15:50:00|3940|3939|3938|3937|3940|3939|3938|3937|20251
1613145300000|2021-02-12 15:55:00|3939|3938|3939|3938|3940|3939|3937|3936|16931
1613145600000|2021-02-12 16:00:00|3940|3939|3945|3944|3946|3945|3939|3938|51381
1613145900000|2021-02-12 16:05:00|3946|3945|3945|3944|3949|3948|3943|3942|32512
1613146200000|2021-02-12 16:10:00|3944|3943|3943|3942|3945|3944|3941|3940|26912
1613146500000|2021-02-12 16:15:00|3944|3943|3951|3950|3951|3950|3943|3942|70471
1613146800000|2021-02-12 16:20:00|3950|3949|3948|3947|3951|3950|3947|3946|52917
1613147100000|2021-02-12 16:25:00|3949|3948|3950|3948|3952|3951|3947|3946|104764
1613376000000|2021-02-15 08:00:00|3980|3960|3919|3917|3980|3966|3919|3917|51382
1613376300000|2021-02-15 08:05:00|3920|3918|3924|3923|3930|3929|3919|3917|37824
1613376600000|2021-02-15 08:10:00|3925|3924|3942|3940|3942|3941|3921|3920|33062
1613376900000|2021-02-15 08:15:00|3943|3941|3918|3916|3943|3941|3918|3916|31822
1613377200000|2021-02-15 08:20:00|3917|3917|3927|3926|3930|3928|3916|3915|57709
1613377500000|2021-02-15 08:25:00|3926|3925|3925|3924|3927|3925|3921|3920|19566
1613377800000|2021-02-15 08:30:00|3924|3923|3931|3929|3931|3930|3922|3921|13641
1613378100000|2021-02-15 08:35:00|3930|3928|3929|3927|3936|3935|3929|3927|23274
1613378400000|2021-02-15 08:40:00|3928|3928|3931|3929|3931|3929|3924|3922|31805
1613378700000|2021-02-15 08:45:00|3930|3930|3941|3939|3941|3939|3930|3929|21555
1613379000000|2021-02-15 08:50:00|3942|3940|3943|3942|3943|3942|3937|3936|22096
1613379300000|2021-02-15 08:55:00|3944|3943|3951|3949|3951|3949|3943|3942|31984
1613379600000|2021-02-15 09:00:00|3950|3950|3947|3946|3954|3952|3946|3945|8933
1613379900000|2021-02-15 09:05:00|3948|3945|3946|3945|3948|3946|3945|3944|14453
1613380200000|2021-02-15 09:10:00|3947|3946|3952|3951|3952|3951|3945|3944|22833
1613380500000|2021-02-15 09:15:00|3953|3952|3955|3954|3959|3958|3953|3951|20527
1613380800000|2021-02-15 09:20:00|3956|3955|3954|3953|3956|3955|3950|3948|14404
1613381100000|2021-02-15 09:25:00|3953|3952|3952|3951|3953|3952|3949|3948|15963
1613381400000|2021-02-15 09:30:00|3951|3950|3952|3950|3955|3954|3949|3948|17159
1613381700000|2021-02-15 09:35:00|3951|3951|3952|3951|3954|3953|3951|3950|14429
1613382000000|2021-02-15 09:40:00|3953|3952|3949|3948|3954|3953|3946|3945|15417
1613382300000|2021-02-15 09:45:00|3950|3949|3953|3952|3953|3952|3948|3947|14020
1613382600000|2021-02-15 09:50:00|3952|3951|3946|3945|3954|3953|3946|3945|14688
1613382900000|2021-02-15 09:55:00|3947|3946|3946|3945|3948|3947|3945|3944|16185
1613383200000|2021-02-15 10:00:00|3945|3944|3946|3945|3947|3946|3944|3943|6683
1613383500000|2021-02-15 10:05:00|3945|3944|3946|3944|3946|3945|3944|3942|6241
1613383800000|2021-02-15 10:10:00|3945|3945|3943|3942|3947|3946|3943|3942|32537
1613384100000|2021-02-15 10:15:00|3944|3943|3947|3946|3947|3946|3942|3941|15332
1613384400000|2021-02-15 10:20:00|3948|3947|3958|3957|3958|3957|3947|3946|24313
1613384700000|2021-02-15 10:25:00|3959|3958|3955|3954|3960|3959|3954|3953|24560
1613385000000|2021-02-15 10:30:00|3954|3953|3951|3950|3957|3956|3950|3949|41021
1613385300000|2021-02-15 10:35:00|3950|3949|3952|3951|3956|3954|3948|3946|20046
1613385600000|2021-02-15 10:40:00|3953|3952|3949|3948|3953|3952|3949|3948|11273
1613385900000|2021-02-15 10:45:00|3948|3947|3947|3946|3949|3947|3945|3944|7298
1613386200000|2021-02-15 10:50:00|3946|3945|3946|3945|3948|3947|3943|3942|15737
1613386500000|2021-02-15 10:55:00|3947|3946|3949|3948|3949|3948|3945|3943|22882
1613386800000|2021-02-15 11:00:00|3950|3949|3954|3953|3954|3953|3950|3949|23152
1613387100000|2021-02-15 11:05:00|3953|3952|3958|3957|3960|3959|3952|3951|14869
1613387400000|2021-02-15 11:10:00|3959|3956|3957|3956|3960|3959|3956|3955|8804
1613387700000|2021-02-15 11:15:00|3956|3955|3964|3963|3964|3963|3956|3955|20047
1613388000000|2021-02-15 11:20:00|3965|3964|3964|3963|3971|3970|3963|3962|83340
1613388300000|2021-02-15 11:25:00|3963|3962|3970|3969|3971|3970|3962|3961|24360
1613388600000|2021-02-15 11:30:00|3969|3968|3962|3961|3970|3969|3960|3959|41253
1613388900000|2021-02-15 11:35:00|3963|3962|3963|3962|3968|3967|3962|3961|19415
1613389200000|2021-02-15 11:40:00|3964|3963|3968|3967|3969|3968|3964|3963|18973
1613389500000|2021-02-15 11:45:00|3967|3966|3964|3963|3967|3966|3961|3960|12579
1613389800000|2021-02-15 11:50:00|3965|3964|3966|3965|3968|3967|3965|3964|13925
1613390100000|2021-02-15 11:55:00|3967|3966|3972|3971|3973|3972|3965|3964|46667
1613390400000|2021-02-15 12:00:00|3971|3970|3965|3964|3971|3970|3963|3962|31779
1613390700000|2021-02-15 12:05:00|3964|3963|3964|3963|3965|3964|3962|3961|12412
1613391000000|2021-02-15 12:10:00|3963|3962|3963|3962|3966|3965|3962|3961|25915
1613391300000|2021-02-15 12:15:00|3962|3961|3966|3965|3967|3966|3962|3961|21053
1613391600000|2021-02-15 12:20:00|3965|3964|3967|3966|3968|3967|3963|3962|26030
1613391900000|2021-02-15 12:25:00|3968|3967|3979|3978|3980|3979|3967|3966|22587
1613392200000|2021-02-15 12:30:00|3978|3977|3976|3975|3979|3978|3976|3975|18156
1613392500000|2021-02-15 12:35:00|3975|3974|3979|3978|3979|3978|3974|3973|20047
1613392800000|2021-02-15 12:40:00|3978|3977|3978|3977|3981|3980|3976|3975|25741
1613393100000|2021-02-15 12:45:00|3979|3978|3979|3977|3983|3982|3978|3977|30362
1613393400000|2021-02-15 12:50:00|3978|3976|3977|3976|3981|3979|3977|3975|17226
1613393700000|2021-02-15 12:55:00|3976|3975|3973|3972|3978|3977|3973|3972|7772
1613394000000|2021-02-15 13:00:00|3974|3973|3976|3975|3977|3976|3969|3968|25988
1613394300000|2021-02-15 13:05:00|3975|3974|3980|3979|3984|3983|3975|3974|16776
1613394600000|2021-02-15 13:10:00|3979|3978|3980|3978|3981|3980|3977|3976|30814
1613394900000|2021-02-15 13:15:00|3979|3979|3977|3976|3980|3979|3976|3975|8008
1613395200000|2021-02-15 13:20:00|3978|3977|3981|3980|3984|3983|3978|3977|22950
1613395500000|2021-02-15 13:25:00|3982|3981|3983|3982|3983|3982|3980|3979|29966
1613395800000|2021-02-15 13:30:00|3982|3981|3978|3977|3983|3982|3977|3976|8906
1613396100000|2021-02-15 13:35:00|3977|3976|3977|3976|3978|3977|3974|3972|14863
1613396400000|2021-02-15 13:40:00|3976|3975|3986|3985|3986|3985|3976|3975|18808
1613396700000|2021-02-15 13:45:00|3987|3986|3979|3978|3987|3986|3979|3977|7263
1613397000000|2021-02-15 13:50:00|3980|3979|3982|3981|3984|3983|3980|3979|17719
1613397300000|2021-02-15 13:55:00|3983|3982|3979|3978|3984|3983|3978|3977|19197
1613397600000|2021-02-15 14:00:00|3978|3977|3979|3978|3982|3981|3975|3974|31708
1613397900000|2021-02-15 14:05:00|3978|3977|3977|3975|3981|3980|3975|3974|20653
1613398200000|2021-02-15 14:10:00|3976|3974|3978|3977|3982|3981|3975|3974|26808
1613398500000|2021-02-15 14:15:00|3977|3976|3974|3973|3977|3976|3973|3972|12655
1613398800000|2021-02-15 14:20:00|3975|3974|3981|3979|3981|3980|3974|3974|15729
1613399100000|2021-02-15 14:25:00|3980|3980|3982|3981|3983|3982|3980|3979|15856
1613399400000|2021-02-15 14:30:00|3983|3982|3984|3983|3986|3985|3980|3979|22268
1613399700000|2021-02-15 14:35:00|3983|3982|3987|3986|3987|3986|3983|3982|15952
1613400000000|2021-02-15 14:40:00|3986|3985|3986|3985|3991|3990|3985|3984|24224
1613400300000|2021-02-15 14:45:00|3987|3986|3989|3987|3990|3989|3985|3984|33559
1613400600000|2021-02-15 14:50:00|3988|3988|3993|3992|3994|3993|3988|3987|40118
1613400900000|2021-02-15 14:55:00|3992|3991|3988|3987|3993|3992|3985|3984|65779
1613401200000|2021-02-15 15:00:00|3989|3986|3986|3985|3990|3989|3985|3984|35323
1613401500000|2021-02-15 15:05:00|3985|3984|3989|3988|3991|3990|3985|3984|122526
1613401800000|2021-02-15 15:10:00|3990|3989|3992|3991|3993|3992|3989|3988|11233
1613402100000|2021-02-15 15:15:00|3991|3990|3993|3992|3994|3993|3990|3989|13675
1613402400000|2021-02-15 15:20:00|3994|3993|3984|3983|3994|3993|3983|3982|52621
1613402700000|2021-02-15 15:25:00|3983|3982|3977|3976|3985|3984|3976|3975|22694
1613403000000|2021-02-15 15:30:00|3978|3977|3980|3979|3982|3981|3976|3975|75783
1613403300000|2021-02-15 15:35:00|3981|3980|3981|3980|3983|3982|3980|3979|23647
1613403600000|2021-02-15 15:40:00|3980|3979|3981|3980|3983|3982|3980|3979|23710
1613403900000|2021-02-15 15:45:00|3982|3981|3984|3983|3985|3984|3982|3981|66207
1613404200000|2021-02-15 15:50:00|3985|3984|3986|3985|3989|3988|3984|3983|54784
1613404500000|2021-02-15 15:55:00|3987|3986|4000|3999|4001|4000|3986|3985|68615
1613404800000|2021-02-15 16:00:00|3999|3998|3996|3995|4002|4001|3995|3994|42365
1613405100000|2021-02-15 16:05:00|3995|3994|3986|3985|3998|3996|3985|3984|58482
1613405400000|2021-02-15 16:10:00|3987|3986|3993|3992|3995|3994|3986|3985|65428
1613405700000|2021-02-15 16:15:00|3994|3993|3999|3998|4001|4000|3993|3992|156534
1613406000000|2021-02-15 16:20:00|4000|3999|3996|3995|4000|3999|3992|3991|168758
1613406300000|2021-02-15 16:25:00|3997|3996|3993|3991|3997|3996|3990|3989|34469
1613462400000|2021-02-16 08:00:00|4000|3997|4003|4001|4004|4003|3979|3976|72404
1613462700000|2021-02-16 08:05:00|4004|4002|4006|4005|4007|4006|3997|3995|58495
1613463000000|2021-02-16 08:10:00|4005|4004|3998|3996|4005|4005|3990|3989|35126
1613463300000|2021-02-16 08:15:00|3997|3997|3999|3997|4000|3999|3994|3993|24341
1613463600000|2021-02-16 08:20:00|3998|3998|3994|3992|4000|3999|3993|3991|25584
1613463900000|2021-02-16 08:25:00|3993|3991|3992|3990|3995|3994|3989|3988|9628
1613464200000|2021-02-16 08:30:00|3991|3989|3990|3989|3992|3990|3985|3984|9326
1613464500000|2021-02-16 08:35:00|3991|3990|4005|4004|4005|4004|3991|3990|20888
1613464800000|2021-02-16 08:40:00|4006|4005|4009|4008|4010|4009|4005|4004|38112
1613465100000|2021-02-16 08:45:00|4008|4007|4005|4004|4009|4008|4001|4000|48503
1613465400000|2021-02-16 08:50:00|4006|4005|4004|4003|4007|4006|4000|3999|36140
1613465700000|2021-02-16 08:55:00|4005|4004|4014|4013|4014|4013|4005|4004|61341
1613466000000|2021-02-16 09:00:00|4013|4012|4012|4011|4015|4014|4009|4008|48811
1613466300000|2021-02-16 09:05:00|4013|4012|4009|4008|4013|4012|4009|4007|33476
1613466600000|2021-02-16 09:10:00|4008|4007|4011|4010|4012|4011|4008|4007|19397
1613466900000|2021-02-16 09:15:00|4010|4009|4010|4009|4013|4012|4007|4006|13694
1613467200000|2021-02-16 09:20:00|4011|4010|4016|4015|4018|4017|4011|4010|55776
1613467500000|2021-02-16 09:25:00|4017|4016|4018|4017|4019|4018|4014|4013|22149
1613467800000|2021-02-16 09:30:00|4017|4016|4012|4011|4019|4018|4011|4010|128739
1613468100000|2021-02-16 09:35:00|4013|4012|4011|4010|4013|4012|4009|4008|23066
1613468400000|2021-02-16 09:40:00|4012|4011|4009|4008|4013|4012|4007|4006|19678
1613468700000|2021-02-16 09:45:00|4010|4009|4012|4011|4013|4012|4007|4006|16328
1613469000000|2021-02-16 09:50:00|4011|4010|4011|4010|4012|4011|4009|4008|14557
1613469300000|2021-02-16 09:55:00|4012|4011|4013|4012|4013|4012|4009|4008|18466
1613469600000|2021-02-16 10:00:00|4014|4011|4015|4014|4018|4017|4011|4010|31756
1613469900000|2021-02-16 10:05:00|4016|4015|4013|4012|4016|4015|4012|4011|36002
1613470200000|2021-02-16 10:10:00|4012|4011|4009|4008|4012|4011|4005|4003|40785
1613470500000|2021-02-16 10:15:00|4008|4007|4005|4004|4009|4008|4003|4002|23052
1613470800000|2021-02-16 10:20:00|4006|4005|4003|4002|4008|4007|4001|4000|22675
1613471100000|2021-02-16 10:25:00|4004|4003|4007|4006|4008|4007|4002|4001|23997
1613471400000|2021-02-16 10:30:00|4008|4007|4012|4010|4013|4012|4006|4005|33726
1613471700000|2021-02-16 10:35:00|4013|4011|4014|4013|4014|4013|4009|4008|16099
1613472000000|2021-02-16 10:40:00|4013|4012|4014|4012|4014|4013|4011|4010|17372
1613472300000|2021-02-16 10:45:00|4013|4013|4011|4010|4014|4013|4011|4010|19480
1613472600000|2021-02-16 10:50:00|4012|4011|4010|4009|4014|4013|4010|4009|16404
1613472900000|2021-02-16 10:55:00|4009|4008|4013|4012|4014|4013|4009|4008|18040
1613473200000|2021-02-16 11:00:00|4012|4011|4008|4007|4013|4012|4008|4007|21941
1613473500000|2021-02-16 11:05:00|4007|4006|4007|4006|4009|4008|4004|4003|34532
1613473800000|2021-02-16 11:10:00|4006|4005|4006|4005|4006|4005|4003|4002|35240
1613474100000|2021-02-16 11:15:00|4005|4004|4007|4006|4007|4006|4005|4004|21183
1613474400000|2021-02-16 11:20:00|4006|4005|4007|4006|4008|4007|4005|4004|23847
1613474700000|2021-02-16 11:25:00|4008|4007|4007|4006|4008|4007|4006|4005|15397
1613475000000|2021-02-16 11:30:00|4006|4005|4007|4006|4008|4007|4003|4002|23367
1613475300000|2021-02-16 11:35:00|4008|4007|4010|4009|4010|4009|4005|4004|21577
1613475600000|2021-02-16 11:40:00|4009|4008|4010|4009|4011|4010|4008|4007|10029
1613475900000|2021-02-16 11:45:00|4011|4010|4008|4007|4012|4011|4007|4006|11994
1613476200000|2021-02-16 11:50:00|4007|4006|4006|4005|4008|4007|4003|4002|29372
1613476500000|2021-02-16 11:55:00|4005|4004|4006|4005|4008|4007|4005|4004|33084
1613476800000|2021-02-16 12:00:00|4005|4004|4012|4011|4012|4011|4005|4004|64710
1613477100000|2021-02-16 12:05:00|4011|4010|4011|4010|4014|4013|4008|4007|48131
1613477400000|2021-02-16 12:10:00|4010|4009|4011|4010|4012|4011|4008|4007|22672
1613477700000|2021-02-16 12:15:00|4010|4009|4011|4010|4012|4011|4010|4009|13431
1613478000000|2021-02-16 12:20:00|4010|4009|4011|4010|4011|4010|4009|4008|28282
1613478300000|2021-02-16 12:25:00|4010|4009|4011|4010|4011|4010|4010|4009|15805
1613478600000|2021-02-16 12:30:00|4012|4011|4010|4009|4012|4011|4009|4008|18015
1613478900000|2021-02-16 12:35:00|4009|4008|4011|4010|4012|4011|4009|4008|15273
1613479200000|2021-02-16 12:40:00|4010|4009|4014|4013|4014|4013|4010|4009|7561
1613479500000|2021-02-16 12:45:00|4015|4014|4014|4013|4015|4014|4013|4012|13132
1613479800000|2021-02-16 12:50:00|4015|4014|4014|4013|4016|4015|4014|4013|8380
1613480100000|2021-02-16 12:55:00|4015|4014|4015|4014|4016|4015|4013|4012|25397
1613480400000|2021-02-16 13:00:00|4014|4013|4017|4016|4018|4017|4014|4013|10565
1613480700000|2021-02-16 13:05:00|4016|4015|4020|4019|4021|4020|4016|4015|12012
1613481000000|2021-02-16 13:10:00|4021|4020|4019|4018|4022|4021|4018|4017|10566
1613481300000|2021-02-16 13:15:00|4020|4019|4019|4018|4021|4020|4018|4017|12781
1613481600000|2021-02-16 13:20:00|4020|4019|4023|4022|4023|4022|4020|4019|21947
1613481900000|2021-02-16 13:25:00|4022|4021|4023|4022|4023|4022|4019|4018|9666
1613482200000|2021-02-16 13:30:00|4022|4021|4021|4020|4022|4021|4021|4020|11387
1613482500000|2021-02-16 13:35:00|4022|4021|4021|4020|4023|4022|4020|4019|47573
1613482800000|2021-02-16 13:40:00|4022|4021|4021|4020|4022|4021|4020|4019|28063
1613483100000|2021-02-16 13:45:00|4022|4021|4026|4025|4026|4025|4022|4021|21783
1613483400000|2021-02-16 13:50:00|4025|4024|4022|4021|4025|4024|4020|4019|28813
1613483700000|2021-02-16 13:55:00|4023|4022|4025|4024|4025|4024|4022|4021|73306
1613484000000|2021-02-16 14:00:00|4026|4025|4023|4022|4031|4030|4022|4021|71868
1613484300000|2021-02-16 14:05:00|4024|4023|4021|4020|4024|4023|4020|4019|31835
1613484600000|2021-02-16 14:10:00|4020|4019|4024|4023|4024|4023|4020|4019|24646
1613484900000|2021-02-16 14:15:00|4023|4022|4021|4020|4024|4023|4021|4020|38865
1613485200000|2021-02-16 14:20:00|4022|4021|4018|4017|4022|4021|4018|4017|32430
1613485500000|2021-02-16 14:25:00|4017|4016|4020|4019|4020|4019|4014|4013|35833
1613485800000|2021-02-16 14:30:00|4019|4018|4018|4017|4023|4022|4013|4012|108880
1613486100000|2021-02-16 14:35:00|4019|4018|4026|4025|4029|4028|4018|4017|63227
1613486400000|2021-02-16 14:40:00|4025|4024|4016|4015|4025|4024|4015|4014|56388
1613486700000|2021-02-16 14:45:00|4017|4016|4016|4015|4021|4020|4014|4013|96975
1613487000000|2021-02-16 14:50:00|4015|4014|4014|4013|4017|4016|4013|4012|76822
1613487300000|2021-02-16 14:55:00|4013|4012|4009|4008|4014|4013|4006|4005|35850
1613487600000|2021-02-16 15:00:00|4008|4007|4011|4010|4012|4011|4008|4006|378566
1613487900000|2021-02-16 15:05:00|4012|4011|4011|4010|4012|4011|4010|4009|53812
1613488200000|2021-02-16 15:10:00|4010|4009|4009|4008|4013|4012|4007|4006|105812
1613488500000|2021-02-16 15:15:00|4010|4009|4008|4007|4010|4009|4005|4004|61106
1613488800000|2021-02-16 15:20:00|4007|4006|4003|4002|4008|4007|4002|4001|65075
1613489100000|2021-02-16 15:25:00|4002|4001|4004|4003|4004|4003|3999|3998|119040
1613489400000|2021-02-16 15:30:00|4003|4002|3997|3996|4004|4003|3997|3995|43227
1613489700000|2021-02-16 15:35:00|3996|3995|3992|3990|3996|3995|3989|3988|46738
1613490000000|2021-02-16 15:40:00|3991|3991|3994|3993|3997|3996|3991|3990|33404
1613490300000|2021-02-16 15:45:00|3993|3992|3996|3995|3996|3995|3992|3991|26284
1613490600000|2021-02-16 15:50:00|3995|3994|4000|3999|4003|4002|3993|3992|138827
1613490900000|2021-02-16 15:55:00|4001|4000|4000|3999|4003|4002|3999|3998|90540
1613491200000|2021-02-16 16:00:00|3999|3998|4011|4009|4011|4010|3999|3998|166492
1613491500000|2021-02-16 16:05:00|4010|4008|4002|4001|4012|4011|4000|3998|86269
1613491800000|2021-02-16 16:10:00|4001|4000|4003|4002|4005|4004|3995|3994|51746
1613492100000|2021-02-16 16:15:00|4004|4003|4005|4004|4007|4006|4002|4001|59030
1613492400000|2021-02-16 16:20:00|4006|4005|4003|4002|4006|4005|4003|4002|32783
1613492700000|2021-02-16 16:25:00|4002|4001|4002|4000|4003|4002|4000|3999|52847
1613548800000|2021-02-17 08:00:00|3990|3986|3959|3957|3993|3987|3946|3945|226742
1613549100000|2021-02-17 08:05:00|3960|3958|3965|3964|3973|3971|3954|3951|109168
1613549400000|2021-02-17 08:10:00|3966|3965|3975|3974|3975|3974|3961|3959|56751
1613549700000|2021-02-17 08:15:00|3974|3973|3959|3957|3975|3974|3949|3947|75300
1613550000000|2021-02-17 08:20:00|3958|3958|3955|3953|3962|3960|3951|3950|63057
1613550300000|2021-02-17 08:25:00|3954|3954|3954|3953|3957|3955|3951|3950|35048
1613550600000|2021-02-17 08:30:00|3953|3952|3956|3954|3956|3954|3949|3948|69481
1613550900000|2021-02-17 08:35:00|3955|3955|3952|3951|3957|3955|3951|3950|45795
1613551200000|2021-02-17 08:40:00|3953|3952|3959|3958|3963|3962|3953|3952|20535
1613551500000|2021-02-17 08:45:00|3958|3957|3960|3959|3966|3965|3955|3954|26558
1613551800000|2021-02-17 08:50:00|3959|3958|3962|3961|3963|3962|3954|3953|23372
1613552100000|2021-02-17 08:55:00|3961|3960|3957|3956|3962|3960|3956|3955|50578
1613552400000|2021-02-17 09:00:00|3956|3955|3951|3950|3956|3956|3951|3949|25847
1613552700000|2021-02-17 09:05:00|3950|3949|3947|3946|3954|3953|3946|3945|29771
1613553000000|2021-02-17 09:10:00|3948|3947|3948|3946|3948|3947|3943|3942|18769
1613553300000|2021-02-17 09:15:00|3947|3947|3944|3943|3949|3948|3942|3941|15587
1613553600000|2021-02-17 09:20:00|3943|3942|3942|3941|3945|3944|3940|3939|35503
1613553900000|2021-02-17 09:25:00|3943|3942|3948|3947|3956|3954|3942|3941|113610
1613554200000|2021-02-17 09:30:00|3947|3946|3950|3949|3952|3951|3946|3945|35431
1613554500000|2021-02-17 09:35:00|3949|3948|3946|3945|3950|3949|3946|3944|25041
1613554800000|2021-02-17 09:40:00|3945|3944|3945|3944|3947|3946|3945|3944|21982
1613555100000|2021-02-17 09:45:00|3944|3943|3942|3941|3946|3945|3941|3939|14733
1613555400000|2021-02-17 09:50:00|3943|3942|3946|3945|3946|3945|3940|3939|27651
1613555700000|2021-02-17 09:55:00|3945|3944|3954|3953|3956|3955|3945|3944|34367
1613556000000|2021-02-17 10:00:00|3953|3952|3953|3952|3955|3954|3951|3950|13880
1613556300000|2021-02-17 10:05:00|3952|3951|3954|3953|3955|3954|3951|3950|15627
1613556600000|2021-02-17 10:10:00|3955|3954|3956|3955|3957|3956|3954|3952|12066
1613556900000|2021-02-17 10:15:00|3955|3954|3959|3958|3959|3958|3953|3952|108745
1613557200000|2021-02-17 10:20:00|3958|3957|3963|3962|3967|3966|3958|3957|29851
1613557500000|2021-02-17 10:25:00|3962|3961|3964|3962|3964|3963|3960|3958|11782
1613557800000|2021-02-17 10:30:00|3963|3963|3963|3962|3966|3965|3961|3960|23394
1613558100000|2021-02-17 10:35:00|3964|3963|3962|3961|3964|3963|3961|3960|11208
1613558400000|2021-02-17 10:40:00|3963|3962|3962|3961|3966|3965|3962|3961|10112
1613558700000|2021-02-17 10:45:00|3961|3960|3965|3963|3966|3965|3960|3959|39914
1613559000000|2021-02-17 10:50:00|3964|3962|3959|3958|3964|3963|3959|3958|15417
1613559300000|2021-02-17 10:55:00|3958|3957|3959|3958|3962|3961|3957|3956|24467
1613559600000|2021-02-17 11:00:00|3960|3959|3965|3964|3966|3965|3959|3958|22939
1613559900000|2021-02-17 11:05:00|3964|3963|3965|3964|3966|3965|3959|3958|48958
1613560200000|2021-02-17 11:10:00|3966|3965|3968|3967|3972|3971|3966|3965|54394
1613560500000|2021-02-17 11:15:00|3967|3966|3969|3968|3970|3969|3966|3965|15341
1613560800000|2021-02-17 11:20:00|3968|3967|3964|3963|3970|3969|3964|3963|21459
1613561100000|2021-02-17 11:25:00|3965|3964|3968|3967|3968|3967|3965|3964|14977
1613561400000|2021-02-17 11:30:00|3967|3966|3967|3966|3968|3967|3966|3965|24299
1613561700000|2021-02-17 11:35:00|3968|3967|3965|3964|3968|3967|3965|3964|19158
1613562000000|2021-02-17 11:40:00|3966|3965|3964|3963|3967|3966|3963|3962|15587
1613562300000|2021-02-17 11:45:00|3964|3962.5|3961.5|3960|3964.5|3963|3961|3959.5|1184
1613562600000|2021-02-17 11:50:00|3961|3959.5|3963.5|3962|3963.5|3962|3961|3959.5|1822
1613562900000|2021-02-17 11:55:00|3963|3961.5|3966.5|3965|3966.5|3965|3963|3961.5|1321
1613563200000|2021-02-17 12:00:00|3967|3966|3963|3962|3969|3968|3963|3962|27812
1613563500000|2021-02-17 12:05:00|3963|3961.5|3960|3958.5|3964.5|3963|3959|3957.5|742
1613563800000|2021-02-17 12:10:00|3959.5|3958|3959|3957.5|3960.5|3959|3959|3957.5|977
1613564100000|2021-02-17 12:15:00|3959.5|3958|3959.5|3958|3960.5|3959|3957|3955.5|401
1613564400000|2021-02-17 12:20:00|3959|3957.5|3958.5|3957|3960.5|3959|3956|3954.5|488
1613564700000|2021-02-17 12:25:00|3958|3956.5|3958.5|3957|3958.5|3957|3958|3956.5|13
1613565000000|2021-02-17 12:30:00|3959|3958|3958|3957|3960|3959|3957|3956|8471
1613565300000|2021-02-17 12:35:00|3959|3958|3959|3958|3960|3959|3958|3957|7193
1613565600000|2021-02-17 12:40:00|3958|3957|3957|3956|3959|3958|3955|3954|8458
1613565900000|2021-02-17 12:45:00|3956|3955|3960|3958|3960|3959|3956|3955|8080
1613566200000|2021-02-17 12:50:00|3959|3959|3961|3960|3962|3961|3959|3958|13160
1613566500000|2021-02-17 12:55:00|3962|3961|3962|3961|3962|3961|3961|3960|13232
1613566800000|2021-02-17 13:00:00|3963|3962|3965|3964|3966|3965|3961|3960|20318
1613567100000|2021-02-17 13:05:00|3966|3965|3968|3967|3969|3968|3966|3965|11158
1613567400000|2021-02-17 13:10:00|3969|3968|3967|3966|3970|3969|3966|3965|513456
1613567700000|2021-02-17 13:15:00|3968|3967|3968|3967|3969|3968|3967|3966|11111
1613568000000|2021-02-17 13:20:00|3969|3968|3970|3969|3973|3972|3968|3967|18400
1613568300000|2021-02-17 13:25:00|3969|3968|3967|3966|3972|3971|3967|3965|13733
1613568600000|2021-02-17 13:30:00|3968|3967|3962|3961|3968|3967|3958|3957|99466
1613568900000|2021-02-17 13:35:00|3963|3962|3965|3964|3966|3965|3962|3961|36392
1613569200000|2021-02-17 13:40:00|3964|3963|3966|3965|3967|3966|3963|3962|37830
1613569500000|2021-02-17 13:45:00|3965|3964|3965|3964|3966|3965|3964|3963|8465
1613569800000|2021-02-17 13:50:00|3966|3965|3965|3964|3966|3965|3957|3956|104006
1613570100000|2021-02-17 13:55:00|3964|3963|3966|3965|3968|3967|3963|3962|38162
1613570400000|2021-02-17 14:00:00|3965|3964|3966|3965|3968|3967|3965|3964|25883
1613570700000|2021-02-17 14:05:00|3967|3966|3966|3965|3968|3967|3965|3964|18810
1613571000000|2021-02-17 14:10:00|3967|3966|3968|3966|3971|3970|3965|3964|22913
1613571300000|2021-02-17 14:15:00|3967|3967|3971|3970|3971|3970|3967|3966|27429
1613571600000|2021-02-17 14:20:00|3970|3969|3966|3965|3971|3970|3965|3964|35485
1613571900000|2021-02-17 14:25:00|3967|3966|3966|3965|3968|3967|3965|3964|89821
1613572200000|2021-02-17 14:30:00|3967|3966|3968|3967|3971|3970|3962|3961|83932
1613572500000|2021-02-17 14:35:00|3969|3968|3970|3969|3976|3975|3968|3967|56660
1613572800000|2021-02-17 14:40:00|3971|3970|3974|3973|3976|3975|3969|3968|32517
1613573100000|2021-02-17 14:45:00|3973|3972|3968|3967|3975|3974|3968|3967|26015
1613573400000|2021-02-17 14:50:00|3969|3968|3967|3966|3969|3968|3963|3962|26904
1613573700000|2021-02-17 14:55:00|3966|3965|3971|3970|3972|3971|3964|3963|38964
1613574000000|2021-02-17 15:00:00|3972|3971|3976|3975|3976|3975|3970|3969|64275
1613574300000|2021-02-17 15:05:00|3975|3974|3975|3974|3976|3975|3974|3973|55892
1613574600000|2021-02-17 15:10:00|3976|3975|3977|3976|3977|3976|3973|3972|22600
1613574900000|2021-02-17 15:15:00|3976|3975|3977|3976|3978|3977|3975|3974|40011
1613575200000|2021-02-17 15:20:00|3976|3975|3980|3979|3984|3983|3976|3975|43025
1613575500000|2021-02-17 15:25:00|3981|3980|3977|3976|3981|3980|3976|3975|36166
1613575800000|2021-02-17 15:30:00|3976|3975|3977|3976|3978|3977|3974|3973|31167
1613576100000|2021-02-17 15:35:00|3978|3977|3986|3985|3989|3988|3977|3976|39219
1613576400000|2021-02-17 15:40:00|3985|3984|3983|3982|3990|3988|3982|3981|40008
1613576700000|2021-02-17 15:45:00|3982|3981|3984|3983|3986|3985|3981|3980|31145
1613577000000|2021-02-17 15:50:00|3983|3982|3980|3979|3985|3984|3980|3979|35329
1613577300000|2021-02-17 15:55:00|3981|3980|3977|3976|3982|3981|3976|3975|29179
1613577600000|2021-02-17 16:00:00|3978|3977|3976|3975|3979|3978|3976|3975|53151
1613577900000|2021-02-17 16:05:00|3975|3974|3977|3976|3978|3977|3975|3974|100429
1613578200000|2021-02-17 16:10:00|3978|3977|3985|3984|3987|3986|3977|3976|53744
1613578500000|2021-02-17 16:15:00|3986|3985|3984|3983|3988|3987|3981|3980|105039
1613578800000|2021-02-17 16:20:00|3985|3984|3983|3982|3986|3984|3982|3981|39767
1613579100000|2021-02-17 16:25:00|3982|3981|3985|3984|3986|3985|3982|3981|34977
1613635200000|2021-02-18 08:00:00|3971|3967|3969|3966|3974|3970|3959|3956|143661
1613635500000|2021-02-18 08:05:00|3968|3965|3967|3966|3976|3974|3961|3959|132635
1613635800000|2021-02-18 08:10:00|3966|3965|3961|3959|3967|3966|3952|3950|78824
1613636100000|2021-02-18 08:15:00|3962|3960|3958|3957|3962|3961|3954|3953|38011
1613636400000|2021-02-18 08:20:00|3959|3958|3948|3946|3959|3958|3946|3945|43477
1613636700000|2021-02-18 08:25:00|3947|3947|3944|3943|3949|3947|3942|3941|39200
1613637000000|2021-02-18 08:30:00|3945|3944|3963|3962|3964|3963|3944|3943|43018
1613637300000|2021-02-18 08:35:00|3964|3963|3959|3958|3965|3964|3956|3955|54026
1613637600000|2021-02-18 08:40:00|3958|3957|3962|3960|3963|3962|3957|3956|41395
1613637900000|2021-02-18 08:45:00|3961|3961|3961|3960|3962|3961|3952|3951|54266
1613638200000|2021-02-18 08:50:00|3962|3961|3967|3966|3967|3966|3961|3960|31382
1613638500000|2021-02-18 08:55:00|3968|3967|3972|3971|3973|3972|3966|3965|27429
1613638800000|2021-02-18 09:00:00|3971|3970|3966|3965|3973|3972|3962|3961|42261
1613639100000|2021-02-18 09:05:00|3965|3964|3966|3965|3969|3968|3965|3964|63014
1613639400000|2021-02-18 09:10:00|3967|3966|3963|3962|3970|3968|3963|3962|46389
1613639700000|2021-02-18 09:15:00|3964|3963|3965|3963|3967|3966|3963|3962|36137
1613640000000|2021-02-18 09:20:00|3964|3962|3958|3957|3964|3962|3958|3957|36096
1613640300000|2021-02-18 09:25:00|3957|3956|3959|3958|3962|3961|3957|3956|67042
1613640600000|2021-02-18 09:30:00|3958|3957|3960|3959|3961|3960|3958|3957|90937
1613640900000|2021-02-18 09:35:00|3961|3960|3954|3953|3961|3960|3951|3950|39502
1613641200000|2021-02-18 09:40:00|3953|3952|3955|3954|3958|3957|3952|3951|33899
1613641500000|2021-02-18 09:45:00|3956|3953|3962|3961|3962|3961|3954|3953|60670
1613641800000|2021-02-18 09:50:00|3961|3960|3962|3961|3963|3962|3958|3957|29424
1613642100000|2021-02-18 09:55:00|3963|3962|3967|3966|3970|3969|3962|3961|23546
1613642400000|2021-02-18 10:00:00|3966|3965|3969|3968|3969|3968|3964|3963|21012
1613642700000|2021-02-18 10:05:00|3968|3967|3969|3968|3969|3968|3965|3964|29962
1613643000000|2021-02-18 10:10:00|3970|3969|3966|3965|3970|3969|3966|3965|32925
1613643300000|2021-02-18 10:15:00|3967|3966|3966|3965|3968|3967|3965|3964|38952
1613643600000|2021-02-18 10:20:00|3965|3964|3966|3965|3967|3966|3960|3959|31881
1613643900000|2021-02-18 10:25:00|3967|3966|3960|3959|3968|3967|3960|3959|28494
1613644200000|2021-02-18 10:30:00|3959|3958|3962|3961|3962|3961|3956|3955|36933
1613644500000|2021-02-18 10:35:00|3963|3962|3960|3959|3965|3964|3960|3959|26269
1613644800000|2021-02-18 10:40:00|3961|3960|3969|3968|3972|3971|3960|3959|80665
1613645100000|2021-02-18 10:45:00|3970|3969|3969|3968|3974|3973|3967|3966|40151
1613645400000|2021-02-18 10:50:00|3970|3967|3963|3962|3971|3970|3961|3960|26810
1613645700000|2021-02-18 10:55:00|3962|3961|3966|3965|3967|3966|3962|3961|25148
1613646000000|2021-02-18 11:00:00|3965|3964|3960|3959|3967|3966|3959|3958|20095
1613646300000|2021-02-18 11:05:00|3961|3958|3961|3960|3962|3961|3959|3958|18176
1613646600000|2021-02-18 11:10:00|3960|3959|3960|3959|3962|3961|3958|3957|20004
1613646900000|2021-02-18 11:15:00|3959|3958|3957|3956|3960|3959|3955|3954|25329
1613647200000|2021-02-18 11:20:00|3956|3955|3953|3952|3957|3956|3951|3950|11637
1613647500000|2021-02-18 11:25:00|3952|3951|3953|3952|3954|3953|3951|3950|9826
1613647800000|2021-02-18 11:30:00|3954|3953|3953|3951|3957|3956|3952|3951|16371
1613648100000|2021-02-18 11:35:00|3952|3952|3954|3953|3954|3953|3952|3951|11111
1613648400000|2021-02-18 11:40:00|3953|3952|3956|3955|3957|3956|3953|3952|15467
1613648700000|2021-02-18 11:45:00|3955|3954|3955|3954|3958|3957|3954|3953|12012
1613649000000|2021-02-18 11:50:00|3954|3953|3954|3953|3955|3954|3951|3950|14968
1613649300000|2021-02-18 11:55:00|3953|3952|3951|3950|3955|3954|3949|3948|23632
1613649600000|2021-02-18 12:00:00|3952|3951|3951|3950|3952|3951|3948|3947|41683
1613649900000|2021-02-18 12:05:00|3952|3951|3958|3957|3960|3958|3952|3951|17869
1613650200000|2021-02-18 12:10:00|3959|3958|3962|3961|3962|3961|3958|3957|20580
1613650500000|2021-02-18 12:15:00|3961|3960|3958|3957|3962|3961|3957|3956|23720
1613650800000|2021-02-18 12:20:00|3957|3956|3962|3961|3962|3961|3957|3956|14868
1613651100000|2021-02-18 12:25:00|3961|3960|3962|3961|3963|3962|3961|3960|12996
1613651400000|2021-02-18 12:30:00|3963|3962|3962|3961|3964|3963|3961|3960|19192
1613651700000|2021-02-18 12:35:00|3961|3960|3962|3961|3963|3962|3961|3960|9564
1613652000000|2021-02-18 12:40:00|3963|3962|3965|3964|3966|3965|3963|3962|20811
1613652300000|2021-02-18 12:45:00|3964|3963|3961|3960|3965|3964|3961|3960|14916
1613652600000|2021-02-18 12:50:00|3962|3961|3959|3958|3964|3963|3959|3958|17235
1613652900000|2021-02-18 12:55:00|3960|3959|3966|3965|3966|3965|3960|3959|13512
1613653200000|2021-02-18 13:00:00|3967|3966|3966|3965|3974|3973|3965|3964|58693
1613653500000|2021-02-18 13:05:00|3965|3964|3966|3965|3967|3966|3963|3962|11214
1613653800000|2021-02-18 13:10:00|3967|3966|3968|3967|3968|3967|3967|3966|8406
1613654100000|2021-02-18 13:15:00|3967|3966|3963|3962|3967|3966|3961|3960|11241
1613654400000|2021-02-18 13:20:00|3962|3961|3966|3965|3966|3965|3962|3961|20550
1613654700000|2021-02-18 13:25:00|3967|3966|3968|3967|3969|3968|3963|3962|49418
1613655000000|2021-02-18 13:30:00|3969|3968|3970|3969|3972|3971|3968|3967|23597
1613655300000|2021-02-18 13:35:00|3969|3968|3963|3962|3970|3969|3963|3961|41378
1613655600000|2021-02-18 13:40:00|3962|3961|3961|3959|3965|3964|3959|3958|22753
1613655900000|2021-02-18 13:45:00|3960|3958|3960|3958|3960|3959|3953|3952|27222
1613656200000|2021-02-18 13:50:00|3959|3959|3960|3959|3963|3962|3956|3955|15814
1613656500000|2021-02-18 13:55:00|3959|3958|3962|3961|3964|3963|3958|3957|18488
1613656800000|2021-02-18 14:00:00|3961|3960|3961|3960|3965|3964|3959|3958|27418
1613657100000|2021-02-18 14:05:00|3962|3961|3952|3951|3962|3961|3952|3951|29185
1613657400000|2021-02-18 14:10:00|3951|3950|3960|3959|3961|3960|3951|3950|42293
1613657700000|2021-02-18 14:15:00|3959|3958|3955|3954|3960|3959|3954|3953|21678
1613658000000|2021-02-18 14:20:00|3954|3953|3957|3956|3959|3958|3954|3953|34385
1613658300000|2021-02-18 14:25:00|3958|3957|3958|3957|3959|3958|3954|3953|31705
1613658600000|2021-02-18 14:30:00|3957|3956|3958|3956|3965|3963|3953|3952|84660
1613658900000|2021-02-18 14:35:00|3957|3955|3957|3956|3959|3958|3952|3951|44044
1613659200000|2021-02-18 14:40:00|3958|3957|3963|3962|3966|3965|3957|3957|74244
1613659500000|2021-02-18 14:45:00|3962|3961|3961|3960|3964|3963|3958|3957|48975
1613659800000|2021-02-18 14:50:00|3962|3959|3951|3950|3962|3959|3949|3948|67177
1613660100000|2021-02-18 14:55:00|3950|3949|3952|3951|3953|3952|3946|3945|90206
1613660400000|2021-02-18 15:00:00|3953|3952|3951|3950|3955|3954|3949|3948|48772
1613660700000|2021-02-18 15:05:00|3952|3951|3952|3951|3953|3952|3947|3946|66734
1613661000000|2021-02-18 15:10:00|3951|3950|3956|3954|3958|3957|3949|3948|46437
1613661300000|2021-02-18 15:15:00|3955|3955|3955|3953|3957|3956|3950|3949|73857
1613661600000|2021-02-18 15:20:00|3956|3954|3960|3959|3961|3960|3954|3953|68837
1613661900000|2021-02-18 15:25:00|3959|3958|3963|3962|3964|3963|3956|3955|47340
1613662200000|2021-02-18 15:30:00|3962|3961|3959|3958|3963|3962|3957|3956|39957
1613662500000|2021-02-18 15:35:00|3958|3957|3962|3961|3964|3963|3956|3955|55520
1613662800000|2021-02-18 15:40:00|3963|3962|3957|3956|3963|3962|3955|3954|35051
1613663100000|2021-02-18 15:45:00|3958|3957|3956|3955|3958|3957|3955|3954|38651
1613663400000|2021-02-18 15:50:00|3955|3954|3960|3958|3962|3961|3954|3953|36665
1613663700000|2021-02-18 15:55:00|3959|3959|3961|3960|3962|3961|3959|3958|42337
1613664000000|2021-02-18 16:00:00|3960|3959|3961|3960|3962|3961|3960|3959|44679
1613664300000|2021-02-18 16:05:00|3962|3961|3960|3959|3962|3961|3959|3958|55349
1613664600000|2021-02-18 16:10:00|3959|3958|3964|3963|3965|3964|3959|3958|62075
1613664900000|2021-02-18 16:15:00|3965|3964|3961|3960|3966|3965|3960|3959|61255
1613665200000|2021-02-18 16:20:00|3960|3959|3963|3962|3967|3966|3960|3959|52015
1613665500000|2021-02-18 16:25:00|3962|3961|3959|3958|3963|3962|3958|3957|44284
1613721600000|2021-02-19 08:00:00|3981|3969|3971|3970|3982|3980|3968|3966|59623
1613721900000|2021-02-19 08:05:00|3972|3969|3956|3954|3972|3970|3954|3953|26466
1613722200000|2021-02-19 08:10:00|3955|3955|3966|3965|3967|3965|3955|3953|63908
1613722500000|2021-02-19 08:15:00|3967|3964|3963|3962|3969|3968|3960|3959|46265
1613722800000|2021-02-19 08:20:00|3964|3963|3959|3957|3964|3963|3958|3957|21718
1613723100000|2021-02-19 08:25:00|3958|3958|3961|3960|3964|3963|3957|3956|18784
1613723400000|2021-02-19 08:30:00|3962|3959|3954|3953|3963|3962|3951|3950|26343
1613723700000|2021-02-19 08:35:00|3955|3954|3946|3945|3956|3955|3945|3944|22653
1613724000000|2021-02-19 08:40:00|3947|3944|3948|3947|3948|3947|3945|3944|36680
1613724300000|2021-02-19 08:45:00|3947|3946|3939|3938|3948|3947|3937|3936|23899
1613724600000|2021-02-19 08:50:00|3940|3939|3938|3937|3941|3940|3936|3935|18631
1613724900000|2021-02-19 08:55:00|3939|3938|3938|3937|3940|3939|3936|3935|38772
1613725200000|2021-02-19 09:00:00|3937|3936|3932|3930|3938|3937|3931|3930|25446
1613725500000|2021-02-19 09:05:00|3933|3931|3931|3930|3933|3932|3929|3928|57454
1613725800000|2021-02-19 09:10:00|3932|3931|3933|3932|3934|3933|3930|3929|52316
1613726100000|2021-02-19 09:15:00|3934|3933|3943|3942|3947|3946|3934|3933|29153
1613726400000|2021-02-19 09:20:00|3942|3941|3934|3933|3943|3942|3933|3932|24665
1613726700000|2021-02-19 09:25:00|3935|3934|3928|3927|3935|3934|3928|3927|16859
1613727000000|2021-02-19 09:30:00|3927|3926|3928|3927|3929|3928|3925|3924|23464
1613727300000|2021-02-19 09:35:00|3929|3928|3926|3924|3929|3928|3923|3922|9649
1613727600000|2021-02-19 09:40:00|3927|3925|3931|3930|3934|3933|3927|3925|9934
1613727900000|2021-02-19 09:45:00|3932|3931|3932|3931|3933|3932|3928|3927|11951
1613728200000|2021-02-19 09:50:00|3931|3930|3930|3929|3933|3932|3926|3925|15329
1613728500000|2021-02-19 09:55:00|3931|3930|3935|3934|3936|3935|3930|3929|12218
1613728800000|2021-02-19 10:00:00|3934|3933|3934|3933|3937|3936|3931|3930|14303
1613729100000|2021-02-19 10:05:00|3933|3932|3933|3932|3935|3934|3931|3930|16776
1613729400000|2021-02-19 10:10:00||3931||3931||3931||3931|0
1613729700000|2021-02-19 10:15:00|3935|3934|3934|3933|3937|3936|3928|3927|31219
1613730000000|2021-02-19 10:20:00|3935|3934|3937|3936|3942|3940|3935|3934|18567
1613730300000|2021-02-19 10:25:00|3936|3935|3940|3939|3942|3941|3935|3934|17626
1613730600000|2021-02-19 10:30:00|3941|3940|3944|3943|3946|3945|3940|3939|28241
1613730900000|2021-02-19 10:35:00|3943|3942|3945|3944|3947|3946|3943|3942|16256
1613731200000|2021-02-19 10:40:00|3946|3945|3949|3948|3950|3949|3945|3944|19895
1613731500000|2021-02-19 10:45:00|3948|3947|3947|3946|3951|3950|3947|3946|34005
1613731800000|2021-02-19 10:50:00|3946|3945|3934|3933|3947|3946|3933|3932|92090
1613732100000|2021-02-19 10:55:00|3933|3932|3939|3938|3940|3939|3932|3931|39479
1613732400000|2021-02-19 11:00:00|3940|3939|3940|3939|3940|3939|3933|3932|255015
1613732700000|2021-02-19 11:05:00|3939|3938|3928|3927|3939|3938|3925|3924|42273
1613733000000|2021-02-19 11:10:00|3927|3926|3925|3924|3927|3926|3924|3923|32372
1613733300000|2021-02-19 11:15:00|3926|3925|3926|3925|3927|3926|3923|3922|15664
1613733600000|2021-02-19 11:20:00|3927|3926|3932|3931|3934|3933|3926|3925|9558
1613733900000|2021-02-19 11:25:00|3933|3932|3937|3936|3938|3937|3929|3928|14521
1613734200000|2021-02-19 11:30:00|3936|3935|3935|3934|3938|3937|3932|3930|19424
1613734500000|2021-02-19 11:35:00|3936|3935|3941|3939|3941|3940|3935|3934|6804
1613734800000|2021-02-19 11:40:00|3940|3938|3938|3937|3940|3939|3938|3937|7129
1613735100000|2021-02-19 11:45:00|3937|3936|3939|3938|3940|3939|3937|3936|7576
1613735400000|2021-02-19 11:50:00|3938|3937|3939|3938|3940|3939|3937|3936|8490
1613735700000|2021-02-19 11:55:00|3938|3937|3933|3932|3939|3938|3933|3932|13687
1613736000000|2021-02-19 12:00:00|3934|3931|3936|3935|3938|3937|3931|3930|12940
1613736300000|2021-02-19 12:05:00|3937|3936|3937|3936|3940|3939|3936|3935|8378
1613736600000|2021-02-19 12:10:00|3938|3937|3940|3939|3940|3939|3936|3935|14230
1613736900000|2021-02-19 12:15:00|3939|3938|3941|3940|3942|3941|3938|3937|9537
1613737200000|2021-02-19 12:20:00|3942|3941|3944|3943|3945|3944|3940|3939|10124
1613737500000|2021-02-19 12:25:00|3943|3942|3946|3945|3947|3946|3940|3939|12712
1613737800000|2021-02-19 12:30:00|3945|3944|3948|3947|3949|3948|3945|3944|15813
1613738100000|2021-02-19 12:35:00|3949|3948|3943|3942|3949|3948|3943|3942|11940
1613738400000|2021-02-19 12:40:00|3944|3943|3944|3943|3945|3944|3943|3942|7592
1613738700000|2021-02-19 12:45:00|3943|3942|3943|3942|3944|3943|3938|3937|21360
1613739000000|2021-02-19 12:50:00|3942|3941|3946|3945|3947|3946|3942|3941|39863
1613739300000|2021-02-19 12:55:00|3945|3944|3947|3946|3947|3946|3944|3943|50301
1613739600000|2021-02-19 13:00:00|3946|3945|3944|3943|3947|3946|3942|3941|51209
1613739900000|2021-02-19 13:05:00|3945|3944|3945|3944|3946|3945|3943|3942|78212
1613740200000|2021-02-19 13:10:00|3946|3945|3945|3944|3947|3946|3944|3943|52903
1613740500000|2021-02-19 13:15:00|3944|3943|3943|3942|3946|3945|3941|3940|36301
1613740800000|2021-02-19 13:20:00|3944|3943|3948|3947|3949|3948|3943|3942|29470
1613741100000|2021-02-19 13:25:00|3947|3946|3949|3948|3951|3950|3947|3946|40498
1613741400000|2021-02-19 13:30:00|3950|3949|3953|3952|3955|3954|3949|3948|75902
1613741700000|2021-02-19 13:35:00|3952|3951|3951|3950|3954|3953|3951|3950|61366
1613742000000|2021-02-19 13:40:00|3952|3951|3952|3951|3953|3952|3951|3949|509932
1613742300000|2021-02-19 13:45:00|3953|3952|3956|3954|3957|3956|3951|3950|10419
1613742600000|2021-02-19 13:50:00|3955|3955|3953|3952|3955|3955|3950|3949|13481
1613742900000|2021-02-19 13:55:00|3954|3951|3951|3950|3954|3953|3951|3950|11905
1613743200000|2021-02-19 14:00:00|3950|3949|3949|3948|3953|3952|3946|3945|26115
1613743500000|2021-02-19 14:05:00|3948|3947|3943|3942|3949|3948|3941|3940|20521
1613743800000|2021-02-19 14:10:00|3944|3943|3940|3939|3945|3944|3939|3938|23412
1613744100000|2021-02-19 14:15:00|3941|3940|3941|3940|3942|3941|3939|3938|23621
1613744400000|2021-02-19 14:20:00|3940|3939|3942|3941|3942|3941|3940|3939|14165
1613744700000|2021-02-19 14:25:00|3943|3942|3941|3940|3943|3942|3940|3939|19755
1613745000000|2021-02-19 14:30:00|3940|3939|3932|3931|3940|3939|3931|3930|47245
1613745300000|2021-02-19 14:35:00|3933|3932|3927|3926|3933|3932|3926|3925|34649
1613745600000|2021-02-19 14:40:00|3926|3925|3922|3921|3928|3927|3919|3918|78998
1613745900000|2021-02-19 14:45:00|3921|3920|3924|3923|3926|3925|3920|3919|40729
1613746200000|2021-02-19 14:50:00|3925|3924|3926|3925|3928|3927|3924|3923|32694
1613746500000|2021-02-19 14:55:00|3925|3924|3933|3932|3933|3932|3925|3924|61233
1613746800000|2021-02-19 15:00:00|3932|3931|3922|3921|3933|3932|3922|3921|53677
1613747100000|2021-02-19 15:05:00|3921|3920|3926|3925|3930|3929|3921|3920|75928
1613747400000|2021-02-19 15:10:00|3925|3924|3924|3923|3927|3926|3923|3922|67776
1613747700000|2021-02-19 15:15:00|3925|3924|3919|3918|3926|3925|3917|3916|46811
1613748000000|2021-02-19 15:20:00|3918|3917|3918|3917|3921|3920|3917|3916|39889
1613748300000|2021-02-19 15:25:00|3917|3916|3918|3917|3923|3921|3917|3916|36567
1613748600000|2021-02-19 15:30:00|3917|3916|3917|3916|3919|3918|3915|3914|45851
1613748900000|2021-02-19 15:35:00|3916|3915|3915|3914|3918|3917|3913|3912|44896
1613749200000|2021-02-19 15:40:00|3916|3915|3914|3913|3919|3918|3914|3913|52428
1613749500000|2021-02-19 15:45:00|3913|3912|3911|3910|3914|3913|3908|3907|82617
1613749800000|2021-02-19 15:50:00|3910|3909|3913|3912|3917|3916|3910|3909|36638
1613750100000|2021-02-19 15:55:00|3914|3913|3914|3913|3915|3914|3911|3910|26109
1613750400000|2021-02-19 16:00:00|3913|3912|3915|3914|3917|3916|3913|3912|44191
1613750700000|2021-02-19 16:05:00|3914|3913|3913|3912|3914|3913|3912|3911|138853
1613751000000|2021-02-19 16:10:00|3912|3911|3917|3916|3917|3916|3912|3911|46123
1613751300000|2021-02-19 16:15:00|3916|3915|3913|3912|3917|3916|3912|3911|29565
1613751600000|2021-02-19 16:20:00|3914|3913|3917|3916|3918|3917|3911|3910|43983
1613751900000|2021-02-19 16:25:00|3916|3915|3922|3921|3923|3922|3916|3915|57162
1613980800000|2021-02-22 08:00:00|3906|3894|3866|3864|3906|3899|3848|3846|145310
1613981100000|2021-02-22 08:05:00|3865|3863|3874|3872|3875|3874|3854|3853|66317
1613981400000|2021-02-22 08:10:00|3873|3873|3859|3857|3873|3873|3857|3855|55117
1613981700000|2021-02-22 08:15:00|3860|3858|3864|3862|3868|3867|3852|3851|41734
1613982000000|2021-02-22 08:20:00|3863|3861|3858|3856|3865|3864|3857|3856|47665
1613982300000|2021-02-22 08:25:00|3857|3855|3851|3849|3857|3856|3848|3847|58813
1613982600000|2021-02-22 08:30:00|3850|3848|3841|3839|3851|3848|3838|3837|83656
1613982900000|2021-02-22 08:35:00|3840|3838|3841|3839|3844|3843|3836|3835|33241
1613983200000|2021-02-22 08:40:00|3840|3840|3840|3839|3840|3840|3833|3832|39815
1613983500000|2021-02-22 08:45:00|3841|3840|3841|3840|3845|3843|3834|3833|31551
1613983800000|2021-02-22 08:50:00|3840|3839|3837|3836|3843|3842|3835|3834|19810
1613984100000|2021-02-22 08:55:00|3836|3835|3841|3839|3841|3840|3833|3832|22386
1613984400000|2021-02-22 09:00:00|3840|3840|3842|3841|3842|3841|3838|3836|13799
1613984700000|2021-02-22 09:05:00|3841|3840|3840|3838|3841|3840|3835|3834|38905
1613985000000|2021-02-22 09:10:00|3841|3839|3841|3840|3843|3842|3839|3838|18212
1613985300000|2021-02-22 09:15:00|3840|3839|3843|3842|3844|3843|3839|3838|14167
1613985600000|2021-02-22 09:20:00|3842|3841|3841|3840|3842|3841|3837|3836|15244
1613985900000|2021-02-22 09:25:00|3840|3839|3841|3840|3845|3844|3839|3838|21041
1613986200000|2021-02-22 09:30:00|3842|3841|3837|3836|3842|3841|3837|3836|32302
1613986500000|2021-02-22 09:35:00|3836|3835|3837|3836|3838|3837|3833|3832|24240
1613986800000|2021-02-22 09:40:00|3838|3837|3835|3834|3839|3838|3834|3833|39328
1613987100000|2021-02-22 09:45:00|3834|3833|3843|3842|3844|3842|3833|3832|26093
1613987400000|2021-02-22 09:50:00|3844|3843|3848|3846|3849|3848|3843|3842|22148
1613987700000|2021-02-22 09:55:00|3847|3847|3850|3849|3850|3849|3846|3845|17466
1613988000000|2021-02-22 10:00:00|3851|3850|3846|3845|3852|3851|3845|3844|17332
1613988300000|2021-02-22 10:05:00|3847|3846|3846|3845|3848|3847|3846|3845|22595
1613988600000|2021-02-22 10:10:00|3847|3846|3845|3844|3847|3846|3844|3842|18590
1613988900000|2021-02-22 10:15:00|3844|3843|3854|3852|3854|3852|3844|3843|14677
1613989200000|2021-02-22 10:20:00|3853|3853|3856|3855|3856|3855|3852|3851|24403
1613989500000|2021-02-22 10:25:00|3855|3854|3857|3856|3860|3859|3855|3853|38936
1613989800000|2021-02-22 10:30:00|3858|3857|3861|3860|3863|3862|3858|3857|25260
1613990100000|2021-02-22 10:35:00|3862|3861|3861|3860|3864|3863|3860|3859|10881
1613990400000|2021-02-22 10:40:00|3862|3861|3861|3859|3863|3862|3858|3857|40748
1613990700000|2021-02-22 10:45:00|3860|3860|3862|3861|3864|3863|3860|3859|8891
1613991000000|2021-02-22 10:50:00|3863|3862|3858|3857|3863|3862|3856|3855|16278
1613991300000|2021-02-22 10:55:00|3859|3858|3856|3855|3862|3861|3856|3855|8542
1613991600000|2021-02-22 11:00:00|3857|3856|3855|3854|3859|3858|3853|3852|11497
1613991900000|2021-02-22 11:05:00|3856|3855|3852|3851|3857|3856|3852|3851|10897
1613992200000|2021-02-22 11:10:00|3853|3852|3848|3847|3853|3852|3847|3846|29358
1613992500000|2021-02-22 11:15:00|3849|3848|3850|3849|3852|3851|3847|3846|48079
1613992800000|2021-02-22 11:20:00|3849|3848|3855|3854|3857|3856|3849|3847|19434
1613993100000|2021-02-22 11:25:00|3856|3855|3852|3851|3856|3855|3850|3849|33051
1613993400000|2021-02-22 11:30:00|3853|3852|3858|3857|3859|3858|3853|3852|17666
1613993700000|2021-02-22 11:35:00|3859|3858|3858|3857|3860|3859|3856|3855|20406
1613994000000|2021-02-22 11:40:00|3859|3858|3858|3857|3860|3859|3858|3857|16965
1613994300000|2021-02-22 11:45:00|3859|3858|3854|3853|3859|3858|3854|3853|14123
1613994600000|2021-02-22 11:50:00|3855|3854|3857|3856|3858|3857|3853|3852|8715
1613994900000|2021-02-22 11:55:00|3856|3855|3863|3862|3864|3863|3856|3855|17280
1613995200000|2021-02-22 12:00:00|3864|3863|3859|3858|3864|3863|3858|3857|16641
1613995500000|2021-02-22 12:05:00|3860|3859|3852|3851|3860|3859|3852|3851|11956
1613995800000|2021-02-22 12:10:00|3853|3852|3850|3849|3857|3856|3849|3848|21491
1613996100000|2021-02-22 12:15:00|3851|3848|3851|3850|3852|3851|3849|3848|11789
1613996400000|2021-02-22 12:20:00|3850|3849|3849|3848|3850|3849|3847|3845|15329
1613996700000|2021-02-22 12:25:00|3850|3849|3849|3848|3850|3849|3848|3847|10386
1613997000000|2021-02-22 12:30:00|3850|3849|3846|3845|3850|3849|3845|3844|19833
1613997300000|2021-02-22 12:35:00|3847|3846|3845|3843|3847|3846|3844|3843|9016
1613997600000|2021-02-22 12:40:00|3844|3844|3841|3840|3846|3845|3841|3840|11827
1613997900000|2021-02-22 12:45:00|3842|3841|3843|3842|3844|3843|3840|3839|13106
1613998200000|2021-02-22 12:50:00|3844|3843|3845|3844|3847|3846|3843|3842|7448
1613998500000|2021-02-22 12:55:00|3846|3845|3846|3845|3848|3847|3845|3844|9400
1613998800000|2021-02-22 13:00:00|3845|3844|3847|3846|3848|3847|3844|3843|8944
1613999100000|2021-02-22 13:05:00|3848|3847|3847|3846|3851|3850|3847|3846|19339
1613999400000|2021-02-22 13:10:00|3846|3845|3846|3845|3847|3846|3844|3843|6239
1613999700000|2021-02-22 13:15:00|3847|3846|3848|3846|3848|3847|3845|3844|3872
1614000000000|2021-02-22 13:20:00|3847|3847|3845|3844|3847|3847|3845|3843|4152
1614000300000|2021-02-22 13:25:00|3846|3845|3846|3845|3846|3845|3845|3844|4285
1614000600000|2021-02-22 13:30:00|3847|3846|3853|3852|3853|3852|3846|3845|156376
1614000900000|2021-02-22 13:35:00|3854|3851|3853|3852|3855|3854|3852|3851|218928
1614001200000|2021-02-22 13:40:00|3854|3853|3853|3852|3859|3858|3853|3852|17476
1614001500000|2021-02-22 13:45:00|3854|3853|3855|3854|3855|3854|3853|3852|13409
1614001800000|2021-02-22 13:50:00|3854|3853|3856|3855|3858|3857|3854|3853|26167
1614002100000|2021-02-22 13:55:00|3857|3854|3855|3854|3859|3858|3854|3853|6880
1614002400000|2021-02-22 14:00:00|3854|3853|3854|3853|3857|3856|3852|3851|8994
1614002700000|2021-02-22 14:05:00|3855|3854|3856|3855|3857|3856|3853|3852|66279
1614003000000|2021-02-22 14:10:00|3855|3854|3854|3853|3857|3856|3853|3852|27720
1614003300000|2021-02-22 14:15:00|3855|3854|3859|3858|3859|3858|3854|3853|20501
1614003600000|2021-02-22 14:20:00|3858|3857|3847|3846|3859|3858|3844|3843|118770
1614003900000|2021-02-22 14:25:00|3848|3847|3851|3850|3852|3851|3847|3846|21445
1614004200000|2021-02-22 14:30:00|3852|3851|3851|3850|3853|3852|3845|3844|48115
1614004500000|2021-02-22 14:35:00|3852|3851|3851|3850|3855|3853|3850|3849|34945
1614004800000|2021-02-22 14:40:00|3852|3851|3857|3856|3857|3856|3850|3849|22546
1614005100000|2021-02-22 14:45:00|3858|3857|3860|3859|3861|3860|3854|3853|28914
1614005400000|2021-02-22 14:50:00|3861|3860|3855|3853|3862|3861|3853|3852|28215
1614005700000|2021-02-22 14:55:00|3854|3854|3845|3844|3855|3854|3844|3843|37683
1614006000000|2021-02-22 15:00:00|3846|3845|3843|3842|3849|3848|3842|3841|28711
1614006300000|2021-02-22 15:05:00|3842|3841|3839|3838|3843|3842|3837|3836|21665
1614006600000|2021-02-22 15:10:00|3840|3839|3837|3836|3840|3839|3835|3834|34280
1614006900000|2021-02-22 15:15:00|3836|3835|3835|3834|3838|3837|3833|3832|25188
1614007200000|2021-02-22 15:20:00|3834|3833|3836|3834|3836|3835|3834|3833|23256
1614007500000|2021-02-22 15:25:00|3835|3835|3832|3831|3836|3835|3831|3830|32428
1614007800000|2021-02-22 15:30:00|3833|3832|3834|3833|3835|3834|3833|3832|22192
1614008100000|2021-02-22 15:35:00|3835|3834|3836|3835|3837|3836|3834|3833|30455
1614008400000|2021-02-22 15:40:00|3835|3834|3835|3833|3839|3838|3833|3832|24567
1614008700000|2021-02-22 15:45:00|3834|3832|3833|3832|3836|3835|3833|3832|34577
1614009000000|2021-02-22 15:50:00|3834|3833|3832|3831|3834|3833|3829|3828|45967
1614009300000|2021-02-22 15:55:00|3833|3830|3836|3835|3837|3836|3829|3828|40925
1614009600000|2021-02-22 16:00:00|3835|3834|3835|3834|3837|3836|3833|3832|52179
1614009900000|2021-02-22 16:05:00|3836|3835|3835|3834|3836|3835|3834|3833|32820
1614010200000|2021-02-22 16:10:00|3836|3835|3834|3833|3836|3835|3829|3828|85935
1614010500000|2021-02-22 16:15:00|3833|3832|3835|3834|3837|3836|3833|3832|53758
1614010800000|2021-02-22 16:20:00|3836|3835|3834|3833|3837|3836|3833|3832|52175
1614011100000|2021-02-22 16:25:00|3833|3832|3831|3829|3836|3835|3830|3829|77389
1614067200000|2021-02-23 08:00:00|3853|3845|3840|3838|3853|3846|3825|3823|84523
1614067500000|2021-02-23 08:05:00|3839|3837|3842|3841|3845|3844|3830|3829|79025
1614067800000|2021-02-23 08:10:00|3841|3840|3848|3846|3849|3848|3839|3837|42337
1614068100000|2021-02-23 08:15:00|3849|3847|3832|3830|3849|3848|3832|3830|60128
1614068400000|2021-02-23 08:20:00|3831|3831|3833|3832|3836|3835|3830|3829|39959
1614068700000|2021-02-23 08:25:00|3832|3831|3826|3825|3834|3833|3826|3825|31261
1614069000000|2021-02-23 08:30:00|3825|3824|3817|3815|3825|3824|3814|3813|42150
1614069300000|2021-02-23 08:35:00|3816|3814|3812|3811|3819|3818|3809|3808|48820
1614069600000|2021-02-23 08:40:00|3811|3810|3819|3818|3819|3818|3811|3810|31506
1614069900000|2021-02-23 08:45:00|3818|3817|3820|3819|3821|3820|3816|3815|38603
1614070200000|2021-02-23 08:50:00|3821|3820|3809|3808|3822|3821|3809|3808|51383
1614070500000|2021-02-23 08:55:00|3808|3807|3812|3811|3814|3813|3807|3805|91385
1614070800000|2021-02-23 09:00:00|3811|3810|3803|3802|3813|3812|3802|3801|52432
1614071100000|2021-02-23 09:05:00|3804|3803|3805|3804|3806|3805|3803|3802|49569
1614071400000|2021-02-23 09:10:00|3806|3805|3807|3805|3807|3806|3804|3803|32230
1614071700000|2021-02-23 09:15:00|3806|3806|3816|3815|3817|3816|3806|3805|28778
1614072000000|2021-02-23 09:20:00|3815|3814|3814|3813|3817|3816|3813|3812|21159
1614072300000|2021-02-23 09:25:00|3813|3812|3808|3807|3814|3813|3807|3806|31021
1614072600000|2021-02-23 09:30:00|3809|3808|3813|3812|3813|3812|3807|3806|28574
1614072900000|2021-02-23 09:35:00|3812|3811|3823|3822|3824|3823|3812|3811|28948
1614073200000|2021-02-23 09:40:00|3824|3823|3826|3825|3827|3826|3821|3820|33438
1614073500000|2021-02-23 09:45:00|3827|3826|3826|3824|3828|3827|3823|3822|21600
1614073800000|2021-02-23 09:50:00|3825|3825|3821|3820|3830|3829|3821|3820|25764
1614074100000|2021-02-23 09:55:00|3820|3819|3822|3821|3823|3822|3818|3817|26275
1614074400000|2021-02-23 10:00:00|3821|3820|3822|3821|3826|3825|3820|3819|19603
1614074700000|2021-02-23 10:05:00|3823|3822|3820|3819|3824|3823|3819|3818|27233
1614075000000|2021-02-23 10:10:00|3819|3818|3817|3816|3821|3820|3814|3813|25551
1614075300000|2021-02-23 10:15:00|3816|3815|3825|3824|3827|3826|3815|3814|116845
1614075600000|2021-02-23 10:20:00|3826|3825|3834|3833|3835|3834|3826|3825|40853
1614075900000|2021-02-23 10:25:00|3833|3832|3834|3833|3835|3834|3830|3829|62883
1614076200000|2021-02-23 10:30:00|3833|3832|3834|3832|3834|3833|3825|3824|31984
1614076500000|2021-02-23 10:35:00|3833|3831|3835|3834|3835|3834|3828|3827|19407
1614076800000|2021-02-23 10:40:00|3834|3833|3837|3835|3837|3836|3831|3830|85933
1614077100000|2021-02-23 10:45:00|3838|3836|3850|3849|3850|3849|3836|3835|99378
1614077400000|2021-02-23 10:50:00|3849|3848|3846|3845|3851|3850|3845|3844|36441
1614077700000|2021-02-23 10:55:00|3847|3846|3852|3851|3852|3851|3847|3846|18081
1614078000000|2021-02-23 11:00:00|3851|3850|3839|3838|3852|3851|3839|3838|19135
1614078300000|2021-02-23 11:05:00|3840|3837|3842|3840|3844|3843|3838|3837|15499
1614078600000|2021-02-23 11:10:00|3843|3841|3841|3840|3844|3843|3841|3840|361609
1614078900000|2021-02-23 11:15:00|3842|3841|3842|3840|3843|3842|3841|3840|18358
1614079200000|2021-02-23 11:20:00|3843|3841|3842|3841|3844|3843|3842|3841|25868
1614079500000|2021-02-23 11:25:00|3841|3840|3843|3842|3844|3843|3841|3840|13830
1614079800000|2021-02-23 11:30:00|3842|3841|3841|3840|3842|3841|3841|3840|5994
1614080100000|2021-02-23 11:35:00|3842|3841|3842|3841|3845|3844|3842|3841|17329
1614080400000|2021-02-23 11:40:00|3841|3840|3841|3840|3842|3841|3840|3839|35365
1614080700000|2021-02-23 11:45:00|3842|3841|3834|3833|3842|3841|3833|3832|29054
1614081000000|2021-02-23 11:50:00|3835|3834|3831|3830|3835|3834|3830|3829|22871
1614081300000|2021-02-23 11:55:00|3832|3831|3833|3832|3834|3833|3830|3829|20578
1614081600000|2021-02-23 12:00:00|3834|3833|3839|3838|3840|3839|3834|3833|17999
1614081900000|2021-02-23 12:05:00|3840|3839|3843|3842|3843|3842|3840|3839|8012
1614082200000|2021-02-23 12:10:00|3842|3841|3846|3844|3846|3845|3842|3841|16036
1614082500000|2021-02-23 12:15:00|3845|3845|3847|3846|3848|3847|3845|3845|9065
1614082800000|2021-02-23 12:20:00|3848|3847|3846|3845|3849|3848|3841|3840|20265
1614083100000|2021-02-23 12:25:00|3845|3844|3848|3847|3852|3851|3845|3844|10488
1614083400000|2021-02-23 12:30:00|3847|3846|3850|3849|3852|3851|3846|3845|15174
1614083700000|2021-02-23 12:35:00|3851|3850|3850|3849|3852|3851|3848|3847|24785
1614084000000|2021-02-23 12:40:00|3851|3850|3858|3857|3858|3857|3850|3849|38298
1614084300000|2021-02-23 12:45:00|3857|3856|3856|3855|3861|3860|3856|3855|21362
1614084600000|2021-02-23 12:50:00|3855|3854|3855|3854|3858|3857|3854|3853|12460
1614084900000|2021-02-23 12:55:00|3854|3853|3853|3852|3855|3854|3852|3851|9422
1614085200000|2021-02-23 13:00:00|3852|3851|3858|3857|3858|3857|3851|3850|25184
1614085500000|2021-02-23 13:05:00|3859|3858|3858|3856|3862|3861|3857|3856|27620
1614085800000|2021-02-23 13:10:00|3857|3855|3855|3854|3857|3856|3852|3850|11646
1614086100000|2021-02-23 13:15:00|3856|3855|3853|3852|3857|3856|3852|3851|7864
1614086400000|2021-02-23 13:20:00|3852|3851|3853|3852|3855|3854|3852|3851|11457
1614086700000|2021-02-23 13:25:00|3854|3853|3854|3853|3859|3858|3852|3851|14761
1614087000000|2021-02-23 13:30:00|3853|3852|3864|3862|3865|3864|3853|3852|43703
1614087300000|2021-02-23 13:35:00|3863|3861|3860|3859|3864|3863|3859|3858|9593
1614087600000|2021-02-23 13:40:00|3859|3858|3857|3856|3860|3859|3857|3856|12729
1614087900000|2021-02-23 13:45:00|3858|3857|3854|3853|3858|3857|3854|3853|10812
1614088200000|2021-02-23 13:50:00|3853|3852|3853|3851|3857|3856|3851|3850|27515
1614088500000|2021-02-23 13:55:00|3852|3852|3849|3847|3854|3853|3849|3847|15519
1614088800000|2021-02-23 14:00:00|3848|3848|3855|3854|3855|3854|3848|3847|18094
1614089100000|2021-02-23 14:05:00|3854|3853|3853|3852|3854|3853|3850|3849|13354
1614089400000|2021-02-23 14:10:00|3854|3853|3850|3849|3854|3853|3847|3846|15974
1614089700000|2021-02-23 14:15:00|3851|3850|3850|3849|3853|3852|3849|3848|17371
1614090000000|2021-02-23 14:20:00|3849|3848|3848|3847|3850|3849|3847|3846|25519
1614090300000|2021-02-23 14:25:00|3847|3846|3850|3849|3853|3852|3847|3846|19571
1614090600000|2021-02-23 14:30:00|3851|3850|3868|3866|3868|3867|3851|3850|88286
1614090900000|2021-02-23 14:35:00|3869|3867|3869|3868|3872|3871|3866|3865|75204
1614091200000|2021-02-23 14:40:00|3868|3867|3879|3878|3880|3879|3868|3867|88240
1614091500000|2021-02-23 14:45:00|3878|3877|3876|3875|3886|3885|3871|3870|89483
1614091800000|2021-02-23 14:50:00|3877|3876|3875|3873|3878|3877|3872|3871|46744
1614092100000|2021-02-23 14:55:00|3874|3874|3876|3875|3877|3876|3870|3869|45539
1614092400000|2021-02-23 15:00:00|3875|3874|3879|3878|3880|3879|3868|3867|36435
1614092700000|2021-02-23 15:05:00|3878|3877|3881|3880|3881|3880|3876|3875|64596
1614093000000|2021-02-23 15:10:00|3880|3879|3884|3882|3887|3886|3877|3876|88929
1614093300000|2021-02-23 15:15:00|3883|3883|3885|3884|3887|3886|3882|3881|30562
1614093600000|2021-02-23 15:20:00|3884|3883|3887|3886|3888|3887|3879|3878|52168
1614093900000|2021-02-23 15:25:00|3886|3885|3893|3892|3893|3892|3881|3880|207833
1614094200000|2021-02-23 15:30:00|3892|3891|3901|3900|3904|3903|3891|3890|96939
1614094500000|2021-02-23 15:35:00|3902|3901|3905|3904|3906|3905|3899|3898|55953
1614094800000|2021-02-23 15:40:00|3906|3905|3906|3905|3909|3908|3902|3901|76301
1614095100000|2021-02-23 15:45:00|3905|3904|3901|3900|3906|3905|3899|3898|58358
1614095400000|2021-02-23 15:50:00|3902|3901|3903|3902|3904|3903|3899|3898|50060
1614095700000|2021-02-23 15:55:00|3902|3901|3902|3901|3904|3903|3900|3899|80413
1614096000000|2021-02-23 16:00:00|3903|3902|3905|3904|3907|3906|3902|3901|102371
1614096300000|2021-02-23 16:05:00|3904|3903|3905|3904|3908|3907|3904|3903|154597
1614096600000|2021-02-23 16:10:00|3904|3903|3907|3906|3907|3906|3904|3903|56991
1614096900000|2021-02-23 16:15:00|3908|3907|3906|3905|3911|3910|3905|3904|51556
1614097200000|2021-02-23 16:20:00|3905|3904|3908|3907|3908|3907|3904|3903|147415
1614097500000|2021-02-23 16:25:00|3909|3908|3910|3909|3913|3912|3907|3906|69383
1614153600000|2021-02-24 08:00:00|3905|3904|3875|3873|3909|3907|3875|3872|135666
1614153900000|2021-02-24 08:05:00|3874|3874|3881|3880|3888|3887|3874|3873|126454
1614154200000|2021-02-24 08:10:00|3882|3881|3871|3870|3884|3883|3871|3870|133561
1614154500000|2021-02-24 08:15:00|3872|3871|3874|3873|3877|3876|3867|3866|147449
1614154800000|2021-02-24 08:20:00|3873|3872|3867|3866|3873|3873|3867|3866|47088
1614155100000|2021-02-24 08:25:00|3866|3865|3861|3860|3867|3866|3856|3855|59830
1614155400000|2021-02-24 08:30:00|3862|3861|3865|3864|3868|3867|3862|3861|64169
1614155700000|2021-02-24 08:35:00|3866|3865|3854|3853|3866|3865|3852|3851|37343
1614156000000|2021-02-24 08:40:00|3855|3854|3850|3849|3856|3854|3849|3848|53171
1614156300000|2021-02-24 08:45:00|3851|3850|3852|3851|3853|3852|3846|3845|32975
1614156600000|2021-02-24 08:50:00|3851|3850|3853|3852|3854|3853|3850|3849|33868
1614156900000|2021-02-24 08:55:00|3854|3853|3860|3859|3861|3860|3853|3852|50330
1614157200000|2021-02-24 09:00:00|3861|3860|3860|3859|3862|3861|3855|3854|48277
1614157500000|2021-02-24 09:05:00|3861|3860|3862|3861|3862|3861|3859|3858|33817
1614157800000|2021-02-24 09:10:00|3863|3862|3856|3855|3867|3866|3856|3855|45222
1614158100000|2021-02-24 09:15:00|3857|3856|3866|3865|3866|3865|3857|3856|41820
1614158400000|2021-02-24 09:20:00|3867|3866|3866|3865|3869|3868|3862|3861|29470
1614158700000|2021-02-24 09:25:00|3865|3864|3867|3866|3871|3869|3864|3863|23694
1614159000000|2021-02-24 09:30:00|3868|3867|3866|3865|3870|3869|3865|3864|47295
1614159300000|2021-02-24 09:35:00|3867|3866|3873|3872|3875|3874|3864|3863|43908
1614159600000|2021-02-24 09:40:00|3874|3873|3866|3865|3874|3873|3866|3865|55252
1614159900000|2021-02-24 09:45:00|3867|3866|3873|3872|3873|3872|3867|3866|47273
1614160200000|2021-02-24 09:50:00|3874|3873|3873|3872|3875|3874|3872|3871|32780
1614160500000|2021-02-24 09:55:00|3872|3871|3873|3872|3873|3872|3869|3868|35329
1614160800000|2021-02-24 10:00:00|3874|3873|3880|3879|3883|3882|3874|3873|169103
1614161100000|2021-02-24 10:05:00|3879|3878|3882|3881|3883|3882|3878|3877|71997
1614161400000|2021-02-24 10:10:00|3881|3880|3880|3879|3882|3881|3879|3878|17756
1614161700000|2021-02-24 10:15:00|3881|3880|3880|3879|3883|3882|3879|3877|58680
1614162000000|2021-02-24 10:20:00|3879|3878|3875|3874|3880|3879|3875|3874|17262
1614162300000|2021-02-24 10:25:00|3874|3873|3869|3868|3875|3874|3866|3865|39228
1614162600000|2021-02-24 10:30:00|3870|3869|3868|3867|3870|3869|3865|3864|48700
1614162900000|2021-02-24 10:35:00|3869|3868|3867|3866|3869|3868|3867|3866|15592
1614163200000|2021-02-24 10:40:00|3866|3865|3856|3855|3866|3865|3856|3855|57022
1614163500000|2021-02-24 10:45:00|3857|3856|3855|3854|3862|3861|3854|3853|66335
1614163800000|2021-02-24 10:50:00|3854|3853|3850|3849|3855|3854|3849|3848|64135
1614164100000|2021-02-24 10:55:00|3851|3850|3846|3845|3852|3851|3845|3844|55816
1614164400000|2021-02-24 11:00:00|3845|3844|3843|3842|3846|3845|3841|3840|119955
1614164700000|2021-02-24 11:05:00|3842|3841|3839|3838|3846|3845|3839|3838|95060
1614165000000|2021-02-24 11:10:00|3840|3839|3841|3840|3843|3842|3839|3838|69195
1614165300000|2021-02-24 11:15:00|3840|3839|3843|3842|3845|3844|3840|3839|63489
1614165600000|2021-02-24 11:20:00|3844|3843|3845|3844|3845|3844|3840|3839|40709
1614165900000|2021-02-24 11:25:00|3844|3843|3844|3843|3845|3844|3841|3840|38406
1614166200000|2021-02-24 11:30:00|3843|3842|3842|3841|3844|3843|3841|3840|22513
1614166500000|2021-02-24 11:35:00|3841|3840|3844|3843|3846|3845|3841|3840|33107
1614166800000|2021-02-24 11:40:00|3845|3844|3849|3848|3850|3849|3845|3844|30870
1614167100000|2021-02-24 11:45:00|3850|3849|3851|3850|3855|3854|3850|3849|25280
1614167400000|2021-02-24 11:50:00|3850|3849|3846|3845|3850|3849|3846|3845|24998
1614167700000|2021-02-24 11:55:00|3845|3844|3844|3843|3845|3844|3841|3840|27512
1614168000000|2021-02-24 12:00:00|3843|3842|3843|3842|3847|3846|3841|3840|34314
1614168300000|2021-02-24 12:05:00|3844|3843|3854|3853|3856|3855|3844|3843|29819
1614168600000|2021-02-24 12:10:00|3855|3854|3865|3864|3865|3864|3854|3853|28608
1614168900000|2021-02-24 12:15:00|3864|3863|3856|3855|3864|3863|3856|3855|20649
1614169200000|2021-02-24 12:20:00|3855|3854|3854|3853|3856|3855|3849|3848|31288
1614169500000|2021-02-24 12:25:00|3855|3854|3863|3861|3863|3862|3855|3854|63989
1614169800000|2021-02-24 12:30:00|3862|3860|3862|3861|3863|3862|3859|3858|18650
1614170100000|2021-02-24 12:35:00|3861|3860|3859|3858|3862|3861|3859|3858|19319
1614170400000|2021-02-24 12:40:00|3860|3859|3859|3858|3862|3861|3859|3858|25544
1614170700000|2021-02-24 12:45:00|3860|3859|3860|3859|3861|3860|3859|3858|26084
1614171000000|2021-02-24 12:50:00|3859|3858|3859|3858|3862|3861|3858|3856|29802
1614171300000|2021-02-24 12:55:00|3858|3857|3852|3851|3861|3860|3851|3850|78718
1614171600000|2021-02-24 13:00:00|3853|3852|3851|3850|3853|3852|3851|3849|52633
1614171900000|2021-02-24 13:05:00|3852|3851|3852|3851|3855|3854|3851|3850|19504
1614172200000|2021-02-24 13:10:00|3851|3850|3851|3850|3853|3852|3850|3849|33027
1614172500000|2021-02-24 13:15:00|3852|3851|3851|3850|3853|3852|3851|3850|28810
1614172800000|2021-02-24 13:20:00|3852|3851|3847|3846|3852|3851|3845|3844|33296
1614173100000|2021-02-24 13:25:00|3848|3847|3844|3843|3850|3849|3843|3842|31591
1614173400000|2021-02-24 13:30:00|3843|3842|3842|3841|3845|3844|3842|3841|34638
1614173700000|2021-02-24 13:35:00|3841|3840|3840|3839|3848|3847|3840|3839|27449
1614174000000|2021-02-24 13:40:00|3839|3838|3837|3836|3840|3839|3835|3834|65964
1614174300000|2021-02-24 13:45:00|3836|3835|3837|3836|3839|3838|3834|3833|65511
1614174600000|2021-02-24 13:50:00|3838|3837|3836|3835|3839|3838|3836|3835|21839
1614174900000|2021-02-24 13:55:00|3835|3834|3837|3836|3837|3836|3830|3829|52512
1614175200000|2021-02-24 14:00:00|3836|3835|3835|3834|3837|3836|3834|3833|26731
1614175500000|2021-02-24 14:05:00|3834|3833|3833|3832|3834|3833|3826|3825|54777
1614175800000|2021-02-24 14:10:00|3832|3831|3836|3835|3836|3835|3831|3830|36289
1614176100000|2021-02-24 14:15:00|3835|3834|3832|3831|3838|3837|3829|3828|42636
1614176400000|2021-02-24 14:20:00|3831|3830|3822|3821|3831|3830|3819|3818|40910
1614176700000|2021-02-24 14:25:00|3821|3820|3812|3811|3822|3820|3812|3811|42597
1614177000000|2021-02-24 14:30:00|3813|3812|3821|3819|3825|3824|3811|3810|108999
1614177300000|2021-02-24 14:35:00|3820|3818|3821|3819|3822|3821|3812|3811|85855
1614177600000|2021-02-24 14:40:00|3822|3820|3823|3822|3824|3823|3819|3818|72267
1614177900000|2021-02-24 14:45:00|3824|3823|3818|3817|3825|3824|3818|3817|54800
1614178200000|2021-02-24 14:50:00|3819|3818|3817|3816|3821|3820|3813|3812|82731
1614178500000|2021-02-24 14:55:00|3818|3817|3814|3813|3826|3825|3814|3813|61173
1614178800000|2021-02-24 15:00:00|3813|3812|3827|3826|3827|3826|3811|3810|64241
1614179100000|2021-02-24 15:05:00|3826|3825|3825|3824|3831|3830|3822|3821|58221
1614179400000|2021-02-24 15:10:00|3824|3823|3839|3838|3842|3841|3824|3823|66589
1614179700000|2021-02-24 15:15:00|3838|3837|3853|3852|3853|3852|3838|3837|96570
1614180000000|2021-02-24 15:20:00|3854|3853|3844|3843|3855|3853|3844|3843|138250
1614180300000|2021-02-24 15:25:00|3843|3842|3834|3833|3844|3843|3829|3828|111425
1614180600000|2021-02-24 15:30:00|3835|3834|3824|3823|3836|3835|3824|3823|62381
1614180900000|2021-02-24 15:35:00|3823|3822|3830|3829|3830|3829|3823|3822|72064
1614181200000|2021-02-24 15:40:00|3829|3828|3834|3833|3835|3834|3827|3826|1173803
1614181500000|2021-02-24 15:45:00|3833|3832|3832|3831|3836|3835|3829|3828|52351
1614181800000|2021-02-24 15:50:00|3833|3832|3834|3833|3835|3834|3829|3828|88869
1614182100000|2021-02-24 15:55:00|3835|3834|3834|3833|3839|3838|3834|3833|56536
1614182400000|2021-02-24 16:00:00|3833|3832|3835|3834|3839|3838|3833|3832|48821
1614182700000|2021-02-24 16:05:00|3836|3835|3835|3834|3840|3839|3835|3834|63749
1614183000000|2021-02-24 16:10:00|3836|3835|3841|3839|3841|3840|3835|3834|60438
1614183300000|2021-02-24 16:15:00|3840|3840|3845|3844|3846|3845|3840|3839|67322
1614183600000|2021-02-24 16:20:00|3844|3843|3842|3841|3845|3844|3840|3839|75099
1614183900000|2021-02-24 16:25:00|3843|3842|3838|3837|3845|3844|3837|3836|135346
1614240000000|2021-02-25 08:00:00|3813|3809|3811|3809|3821|3819|3806|3805|73654
1614240300000|2021-02-25 08:05:00|3812|3810|3823|3822|3828|3826|3810|3809|70331
1614240600000|2021-02-25 08:10:00|3822|3821|3834|3833|3834|3833|3818|3817|76437
1614240900000|2021-02-25 08:15:00|3833|3832|3818|3817|3833|3832|3818|3816|44137
1614241200000|2021-02-25 08:20:00|3819|3818|3830|3829|3831|3830|3818|3816|33943
1614241500000|2021-02-25 08:25:00|3829|3828|3828|3827|3832|3831|3825|3824|19619
1614241800000|2021-02-25 08:30:00|3827|3826|3822|3820|3828|3827|3820|3819|29898
1614242100000|2021-02-25 08:35:00|3821|3821|3815|3814|3822|3821|3814|3813|56334
1614242400000|2021-02-25 08:40:00|3816|3815|3819|3818|3825|3823|3814|3812|46561
1614242700000|2021-02-25 08:45:00|3818|3817|3811|3810|3820|3818|3810|3809|16622
1614243000000|2021-02-25 08:50:00|3810|3809|3811|3810|3813|3812|3808|3807|23798
1614243300000|2021-02-25 08:55:00|3812|3811|3805|3804|3813|3812|3801|3800|50164
1614243600000|2021-02-25 09:00:00|3806|3805|3814|3813|3815|3813|3803|3802|32608
1614243900000|2021-02-25 09:05:00|3813|3812|3817|3816|3818|3817|3812|3811|28555
1614244200000|2021-02-25 09:10:00|3816|3815|3820|3819|3821|3820|3815|3814|17893
1614244500000|2021-02-25 09:15:00|3821|3820|3821|3819|3823|3822|3817|3816|21593
1614244800000|2021-02-25 09:20:00|3820|3820|3813|3812|3821|3820|3813|3812|20090
1614245100000|2021-02-25 09:25:00|3814|3813|3812|3811|3814|3813|3808|3806|53718
1614245400000|2021-02-25 09:30:00|3813|3812|3814|3813|3815|3814|3812|3811|25851
1614245700000|2021-02-25 09:35:00|3815|3814|3811|3810|3815|3814|3809|3808|20825
1614246000000|2021-02-25 09:40:00|3810|3809|3807|3806|3810|3809|3804|3803|39115
1614246300000|2021-02-25 09:45:00|3808|3807|3812|3810|3816|3815|3805|3804|32167
1614246600000|2021-02-25 09:50:00|3813|3811|3822|3821|3822|3821|3813|3810|9256
1614246900000|2021-02-25 09:55:00|3823|3820|3826|3825|3828|3827|3820|3818|34390
1614247200000|2021-02-25 10:00:00|3825|3824|3829|3828|3830|3829|3825|3823|11365
1614247500000|2021-02-25 10:05:00|3828|3827|3832|3831|3832|3831|3828|3827|5468
1614247800000|2021-02-25 10:10:00|3833|3832|3831|3830|3833|3832|3827|3826|7621
1614248100000|2021-02-25 10:15:00|3830|3829|3833|3831|3834|3833|3830|3829|8841
1614248400000|2021-02-25 10:20:00|3832|3830|3834|3833|3835|3833|3827|3826|14324
1614248700000|2021-02-25 10:25:00|3835|3834|3834|3833|3837|3836|3833|3832|14413
1614249000000|2021-02-25 10:30:00|3833|3832|3838|3837|3839|3838|3832|3831|10586
1614249300000|2021-02-25 10:35:00|3839|3838|3837|3836|3840|3839|3836|3835|69020
1614249600000|2021-02-25 10:40:00|3836|3835|3831|3830|3838|3837|3831|3830|8620
1614249900000|2021-02-25 10:45:00|3830|3829|3826|3825|3830|3830|3826|3825|11320
1614250200000|2021-02-25 10:50:00|3827|3826|3824|3823|3827|3826|3824|3823|16351
1614250500000|2021-02-25 10:55:00|3825|3824|3826|3825|3826|3825|3824|3823|11678
1614250800000|2021-02-25 11:00:00|3827|3826|3827|3826|3827|3826|3825|3824|118394
1614251100000|2021-02-25 11:05:00|3828|3827|3827|3826|3829|3828|3825|3824|13728
1614251400000|2021-02-25 11:10:00|3826|3825|3825|3824|3828|3827|3823|3822|7897
1614251700000|2021-02-25 11:15:00|3824|3823|3820|3819|3824|3824|3819|3818|8069
1614252000000|2021-02-25 11:20:00|3819|3818|3818|3817|3820|3819|3817|3816|8265
1614252300000|2021-02-25 11:25:00|3819|3818|3819|3818|3819|3818|3817|3816|9523
1614252600000|2021-02-25 11:30:00|3820|3819|3820|3819|3821|3820|3818|3817|19036
1614252900000|2021-02-25 11:35:00|3819|3818|3817|3816|3820|3819|3817|3816|24183
1614253200000|2021-02-25 11:40:00|3818|3817|3814|3813|3818|3817|3814|3813|38611
1614253500000|2021-02-25 11:45:00|3815|3814|3820|3819|3820|3819|3813|3812|49956
1614253800000|2021-02-25 11:50:00|3821|3820|3819|3818|3821|3820|3816|3815|15335
1614254100000|2021-02-25 11:55:00|3818|3817|3824|3823|3825|3824|3817|3816|5269
1614254400000|2021-02-25 12:00:00|3825|3824|3821|3820|3825|3824|3818|3817|8595
1614254700000|2021-02-25 12:05:00|3820|3819|3818|3817|3820|3820|3815|3814|9022
1614255000000|2021-02-25 12:10:00|3819|3818|3815|3814|3819|3818|3815|3814|11284
1614255300000|2021-02-25 12:15:00|3816|3815|3817|3816|3817|3816|3814|3813|14811
1614255600000|2021-02-25 12:20:00|3818|3817|3821|3820|3822|3820|3817|3816|5539
1614255900000|2021-02-25 12:25:00|3820|3819|3820|3818|3821|3819|3819|3818|8056
1614256200000|2021-02-25 12:30:00|3819|3819|3821|3820|3822|3821|3819|3818|4701
1614256500000|2021-02-25 12:35:00|3820|3819|3821|3820|3821|3820|3820|3819|8045
1614256800000|2021-02-25 12:40:00|3820|3819|3818|3817|3821|3820|3817|3816|16444
1614257100000|2021-02-25 12:45:00|3819|3818|3819|3818|3821|3820|3818|3817|9262
1614257400000|2021-02-25 12:50:00|3818|3817|3821|3820|3824|3823|3818|3817|10442
1614257700000|2021-02-25 12:55:00|3822|3821|3822|3821|3822|3821|3820|3819|11789
1614258000000|2021-02-25 13:00:00|3821|3820|3815|3814|3822|3821|3815|3814|10311
1614258300000|2021-02-25 13:05:00|3816|3815|3814|3813|3816|3815|3813|3812|5586
1614258600000|2021-02-25 13:10:00|3813|3812|3818|3817|3818|3817|3813|3812|30358
1614258900000|2021-02-25 13:15:00|3819|3818|3818|3817|3821|3820|3818|3817|27185
1614259200000|2021-02-25 13:20:00|3817|3816|3817|3816|3818|3817|3816|3814|61899
1614259500000|2021-02-25 13:25:00|3818|3817|3818|3817|3819|3818|3817|3816|52859
1614259800000|2021-02-25 13:30:00|3817|3816|3815|3814|3819|3818|3812|3811|25511
1614260100000|2021-02-25 13:35:00|3814|3813|3817|3816|3819|3817|3814|3813|11953
1614260400000|2021-02-25 13:40:00|3816|3815|3821|3820|3824|3823|3816|3815|19382
1614260700000|2021-02-25 13:45:00|3820|3819|3819|3818|3820|3819|3818|3817|8529
1614261000000|2021-02-25 13:50:00|3818|3817|3817|3816|3818|3817|3814|3813|7591
1614261300000|2021-02-25 13:55:00|3816|3815|3812|3811|3816|3816|3812|3811|18945
1614261600000|2021-02-25 14:00:00|3811|3810|3812|3811|3813|3812|3810|3809|31058
1614261900000|2021-02-25 14:05:00|3813|3812|3809|3808|3813|3812|3808|3807|14520
1614262200000|2021-02-25 14:10:00|3808|3807|3806|3805|3810|3809|3806|3805|10594
1614262500000|2021-02-25 14:15:00|3805|3804|3808|3807|3808|3807|3805|3804|10656
1614262800000|2021-02-25 14:20:00|3809|3808|3812|3811|3813|3811|3809|3808|39211
1614263100000|2021-02-25 14:25:00|3811|3810|3803|3802|3812|3811|3802|3801|30576
1614263400000|2021-02-25 14:30:00|3802|3801|3809|3808|3809|3808|3801|3800|63373
1614263700000|2021-02-25 14:35:00|3810|3809|3805|3804|3813|3812|3803|3802|50647
1614264000000|2021-02-25 14:40:00|3806|3805|3810|3809|3816|3815|3804|3803|29149
1614264300000|2021-02-25 14:45:00|3811|3810|3820|3819|3821|3820|3810|3809|15905
1614264600000|2021-02-25 14:50:00|3821|3818|3812|3811|3823|3822|3812|3811|28502
1614264900000|2021-02-25 14:55:00|3813|3812|3816|3815|3818|3817|3812|3811|36746
1614265200000|2021-02-25 15:00:00|3815|3814|3817|3816|3819|3818|3814|3813|54051
1614265500000|2021-02-25 15:05:00|3818|3817|3821|3820|3826|3825|3816|3815|50169
1614265800000|2021-02-25 15:10:00|3822|3821|3819|3817|3822|3821|3814|3813|22258
1614266100000|2021-02-25 15:15:00|3820|3818|3820|3818|3823|3822|3817|3816|19043
1614266400000|2021-02-25 15:20:00|3819|3819|3821|3820|3823|3822|3818|3817|27776
1614266700000|2021-02-25 15:25:00|3822|3821|3819|3818|3823|3822|3816|3815|35476
1614267000000|2021-02-25 15:30:00|3818|3817|3815|3814|3818|3817|3811|3810|32718
1614267300000|2021-02-25 15:35:00|3814|3813|3815|3814|3819|3818|3813|3812|46466
1614267600000|2021-02-25 15:40:00|3814|3813|3825|3824|3826|3825|3812|3811|56498
1614267900000|2021-02-25 15:45:00|3824|3823|3825|3824|3828|3827|3820|3819|57015
1614268200000|2021-02-25 15:50:00|3826|3825|3832|3830|3832|3831|3820|3819|21543
1614268500000|2021-02-25 15:55:00|3831|3829|3829|3828|3835|3834|3829|3828|24679
1614268800000|2021-02-25 16:00:00|3828|3827|3824|3823|3829|3828|3824|3822|23175
1614269100000|2021-02-25 16:05:00|3823|3822|3830|3829|3830|3829|3823|3822|35430
1614269400000|2021-02-25 16:10:00|3831.5|3828|3826.5|3825|3831.5|3828|3826.5|3825|1107
1614269700000|2021-02-25 16:15:00|3825.5|3824|3822.5|3821|3827.5|3826|3821.5|3820|1998
1614270000000|2021-02-25 16:20:00|3823.5|3822|3821.5|3820|3823.5|3822|3820.5|3819|583
1614270300000|2021-02-25 16:25:00|3820.5|3819|3819.5|3817|3822|3820|3818.5|3816|3632
1614326400000|2021-02-26 08:00:00|3828|3827|3829|3827|3844|3841|3821|3819|127339
1614326700000|2021-02-26 08:05:00|3828|3826|3846|3845|3848|3847|3816|3814|101096
1614327000000|2021-02-26 08:10:00|3848.5|3846|3850|3847.5|3853|3850.5|3845|3843.5|4396
1614327300000|2021-02-26 08:15:00|3851|3849.5|3864|3861.5|3868|3865.5|3844|3841.5|7512
1614327600000|2021-02-26 08:20:00|3863|3860.5|3852|3850.5|3863|3860.5|3850|3848.5|5936
1614327900000|2021-02-26 08:25:00|3853|3851.5|3846|3843.5|3858|3855.5|3842|3840.5|3396
1614328200000|2021-02-26 08:30:00|3845|3842.5|3848|3846.5|3852|3850.5|3844|3842.5|2658
1614328500000|2021-02-26 08:35:00|3848|3847|3845|3844|3850|3849|3842|3841|93966
1614328800000|2021-02-26 08:40:00|3846|3845|3851|3849|3852|3851|3846|3844|50470
1614329100000|2021-02-26 08:45:00|3850|3848|3842|3841|3850|3848|3842|3841|50821
1614329400000|2021-02-26 08:50:00|3843|3842|3849|3848|3851|3850|3843|3842|52097
1614329700000|2021-02-26 08:55:00|3850|3849|3852|3851|3854|3853|3850|3849|45307
1614330000000|2021-02-26 09:00:00|3853|3852|3854|3853|3857|3856|3848|3847|56330
1614330300000|2021-02-26 09:05:00|3855|3854|3862|3861|3863|3862|3854|3852|38245
1614330600000|2021-02-26 09:10:00|3863|3862|3851|3850|3864|3863|3850|3849|40319
1614330900000|2021-02-26 09:15:00|3852|3851|3845|3844|3853|3852|3841|3840|84406
1614331200000|2021-02-26 09:20:00|3844|3843|3841|3839|3845|3844|3836|3835|24249
1614331500000|2021-02-26 09:25:00|3840|3838|3841|3840|3844|3843|3839|3838|21847
1614331800000|2021-02-26 09:30:00|3840|3839|3839|3838|3843|3842|3838|3837|24387
1614332100000|2021-02-26 09:35:00|3838|3837|3834|3833|3839|3838|3834|3833|15167
1614332400000|2021-02-26 09:40:00|3835|3834|3839|3838|3840|3839|3833|3831|22167
1614332700000|2021-02-26 09:45:00|3838|3837|3832|3831|3838|3837|3831|3830|23193
1614333000000|2021-02-26 09:50:00|3831|3830|3830|3829|3832|3831|3828|3827|26830
1614333300000|2021-02-26 09:55:00|3831|3830|3833|3832|3836|3835|3831|3830|12870
1614333600000|2021-02-26 10:00:00|3834|3833|3832|3831|3835|3834|3832|3831|14446
1614333900000|2021-02-26 10:05:00|3831|3830|3832|3831|3833|3832|3830|3829|20884
1614334200000|2021-02-26 10:10:00|3833|3832|3832|3831|3834|3833|3831|3830|10941
1614334500000|2021-02-26 10:15:00|3833|3832|3837|3836|3837|3836|3832|3831|11214
1614334800000|2021-02-26 10:20:00|3838|3837|3839|3838|3841|3840|3834|3833|36433
1614335100000|2021-02-26 10:25:00|3840|3837|3840|3839|3840|3839|3836|3835|31868
1614335400000|2021-02-26 10:30:00|3839|3838|3841|3840|3844|3843|3839|3838|11788
1614335700000|2021-02-26 10:35:00|3842|3841|3841|3840|3843|3842|3841|3840|8829
1614336000000|2021-02-26 10:40:00|3840|3839|3841|3840|3843|3842|3837|3836|39634
1614336300000|2021-02-26 10:45:00|3840|3839|3844|3843|3845|3844|3840|3839|22187
1614336600000|2021-02-26 10:50:00|3843|3842|3838|3837|3844|3843|3837|3836|30875
1614336900000|2021-02-26 10:55:00|3837|3836|3833|3832|3842|3841|3832|3831|32756
1614337200000|2021-02-26 11:00:00|3832|3831|3825|3823|3838|3837|3823|3822|34939
1614337500000|2021-02-26 11:05:00|3824|3822|3826|3825|3826|3825|3820|3818|26328
1614337800000|2021-02-26 11:10:00|3827|3826|3827|3826|3829|3827|3824|3823|38563
1614338100000|2021-02-26 11:15:00|3826|3825|3826|3825|3828|3827|3821|3820|62637
1614338400000|2021-02-26 11:20:00|3825|3824|3829|3828|3830|3828|3820|3819|57640
1614338700000|2021-02-26 11:25:00|3830|3829|3825|3824|3830|3829|3824|3823|45935
1614339000000|2021-02-26 11:30:00|3824|3823|3823|3822|3825|3824|3818|3817|37948
1614339300000|2021-02-26 11:35:00|3824|3823|3824|3823|3825|3823|3817|3816|34551
1614339600000|2021-02-26 11:40:00|3825|3824|3816|3815|3826|3825|3816|3815|33434
1614339900000|2021-02-26 11:45:00|3817|3816|3812|3811|3821|3820|3810|3809|34503
1614340200000|2021-02-26 11:50:00|3811|3810|3814|3812|3815|3814|3809|3808|40792
1614340500000|2021-02-26 11:55:00|3813|3811|3810|3808|3815|3814|3809|3808|29838
1614340800000|2021-02-26 12:00:00|3809|3809|3812|3811|3814|3813|3808|3807|31878
1614341100000|2021-02-26 12:05:00|3811|3810|3808|3807|3812|3811|3807|3805|22435
1614341400000|2021-02-26 12:10:00|3807|3806|3806|3805|3810|3809|3805|3804|18883
1614341700000|2021-02-26 12:15:00|3807|3806|3811|3810|3815|3814|3807|3806|25313
1614342000000|2021-02-26 12:20:00|3812|3811|3816|3815|3816|3815|3810|3809|41542
1614342300000|2021-02-26 12:25:00|3815|3814|3811|3810|3815|3814|3810|3809|119462
1614342600000|2021-02-26 12:30:00|3812|3811|3812|3811|3814|3812|3809|3808|12344
1614342900000|2021-02-26 12:35:00|3813|3812|3808|3807|3813|3812|3806|3805|28060
1614343200000|2021-02-26 12:40:00|3807|3806|3804|3803|3808|3807|3802|3801|37255
1614343500000|2021-02-26 12:45:00|3803|3802|3802|3801|3805|3804|3801|3800|23853
1614343800000|2021-02-26 12:50:00|3801|3800|3801|3800|3804|3803|3801|3800|16581
1614344100000|2021-02-26 12:55:00|3800|3799|3800|3799|3802|3801|3799|3797|169473
1614344400000|2021-02-26 13:00:00|3799|3798|3800|3799|3802|3801|3797|3796|59433
1614344700000|2021-02-26 13:05:00|3801|3800|3804|3803|3804|3803|3799|3798|73581
1614345000000|2021-02-26 13:10:00|3803|3802|3803|3801|3803|3802|3798|3797|31743
1614345300000|2021-02-26 13:15:00|3802|3802|3801|3800|3805|3803|3798|3797|46232
1614345600000|2021-02-26 13:20:00|3800|3799|3802|3801|3806|3805|3800|3799|30919
1614345900000|2021-02-26 13:25:00|3801|3800|3802|3801|3803|3802|3798|3797|24442
1614346200000|2021-02-26 13:30:00|3801|3800|3808|3807|3809|3808|3800|3799|39519
1614346500000|2021-02-26 13:35:00|3807|3806|3804|3803|3809|3808|3802|3801|50365
1614346800000|2021-02-26 13:40:00|3803|3802|3802|3801|3805|3804|3798|3797|40584
1614347100000|2021-02-26 13:45:00|3803|3802|3798|3797|3803|3802|3796|3795|51898
1614347400000|2021-02-26 13:50:00|3797|3796|3796|3795|3798|3797|3794|3793|16418
1614347700000|2021-02-26 13:55:00|3795|3794|3799|3798|3801|3800|3794|3793|170758
1614348000000|2021-02-26 14:00:00|3800|3799|3792|3791|3800|3799|3791|3790|34899
1614348300000|2021-02-26 14:05:00|3791|3790|3786|3785|3793|3792|3785|3784|39317
1614348600000|2021-02-26 14:10:00|3785|3784|3784|3783|3789|3787|3782|3781|29250
1614348900000|2021-02-26 14:15:00|3785|3784|3782|3781|3785|3784|3781|3780|141251
1614349200000|2021-02-26 14:20:00|3781|3780|3776|3774|3783|3782|3770|3769|117580
1614349500000|2021-02-26 14:25:00|3777|3775|3780|3779|3781|3780|3773|3772|52002
1614349800000|2021-02-26 14:30:00|3779|3778|3765|3764|3781|3779|3761|3760|136784
1614350100000|2021-02-26 14:35:00|3764|3763|3773|3771|3774|3773|3764|3763|245849
1614350400000|2021-02-26 14:40:00|3772|3770|3769|3767|3778|3777|3768|3767|53653
1614350700000|2021-02-26 14:45:00|3768|3768|3762|3761|3769|3768|3758|3757|87562
1614351000000|2021-02-26 14:50:00|3761|3760|3776|3775|3777|3776|3760|3759|91097
1614351300000|2021-02-26 14:55:00|3777|3776|3776|3774|3778|3777|3770|3769|58059
1614351600000|2021-02-26 15:00:00|3777|3775|3780|3779|3784|3782|3776|3775|79342
1614351900000|2021-02-26 15:05:00|3779|3778|3782|3781|3786|3785|3779|3778|68250
1614352200000|2021-02-26 15:10:00|3781|3780|3779|3777|3783|3782|3777|3776|72846
1614352500000|2021-02-26 15:15:00|3778|3778|3779|3777|3780|3779|3773|3772|69113
1614352800000|2021-02-26 15:20:00|3778|3778|3773|3772|3782|3781|3773|3772|65792
1614353100000|2021-02-26 15:25:00|3774|3773|3763|3762|3774|3773|3762|3761|51004
1614353400000|2021-02-26 15:30:00|3764|3763|3763|3762|3771|3770|3762|3761|62860
1614353700000|2021-02-26 15:35:00|3764|3763|3758|3757|3768|3767|3754|3752|209466
1614354000000|2021-02-26 15:40:00|3757|3756|3759|3758|3760|3759|3753|3752|97113
1614354300000|2021-02-26 15:45:00|3760|3759|3766|3765|3766|3765|3757|3756|70377
1614354600000|2021-02-26 15:50:00|3765|3764|3759|3758|3765|3764|3757|3756|87091
1614354900000|2021-02-26 15:55:00|3758|3757|3761|3760|3762|3761|3754|3753|99542
1614355200000|2021-02-26 16:00:00|3762|3761|3760|3759|3763|3762|3754|3753|425738
1614355500000|2021-02-26 16:05:00|3761|3760|3758|3757|3765|3764|3757|3756|165918
1614355800000|2021-02-26 16:10:00|3759|3758|3756|3755|3759|3758|3754|3753|118271
1614356100000|2021-02-26 16:15:00|3757|3756|3748|3746|3757|3756|3746|3745|160231
1614356400000|2021-02-26 16:20:00|3747|3747|3741|3740|3748|3747|3737|3735|306129
1614356700000|2021-02-26 16:25:00|3742|3741|3732|3730|3745|3743|3731|3729|307854
1614585600000|2021-03-01 08:00:00|3748|3741|3749|3747|3752|3751|3722|3720|161118
1614585900000|2021-03-01 08:05:00|3748|3746|3758|3756|3758|3756|3741|3739|47309
1614586200000|2021-03-01 08:10:00|3757|3755|3761|3759|3762|3761|3752|3751|55911
1614586500000|2021-03-01 08:15:00|3760|3760|3762|3761|3770|3769|3760|3759|70391
1614586800000|2021-03-01 08:20:00|3763|3762|3775|3774|3779|3776|3762|3761|19614
1614587100000|2021-03-01 08:25:00|3774|3773|3779|3777|3780|3779|3773|3771|16250
1614587400000|2021-03-01 08:30:00|3778|3776|3775|3774|3779|3778|3773|3771|22531
1614587700000|2021-03-01 08:35:00|3776|3775|3780|3778|3781|3780|3775|3774|16967
1614588000000|2021-03-01 08:40:00|3779|3779|3784|3783|3785|3784|3779|3778|10942
1614588300000|2021-03-01 08:45:00|3783|3782|3792|3791|3793|3792|3783|3782|26612
1614588600000|2021-03-01 08:50:00|3791|3790|3791|3790|3793|3792|3790|3789|19453
1614588900000|2021-03-01 08:55:00|3790|3789|3791|3790|3792|3791|3789|3788|23201
1614589200000|2021-03-01 09:00:00|3792|3791|3779|3778|3794|3793|3779|3778|23853
1614589500000|2021-03-01 09:05:00|3780|3779|3788|3787|3788|3787|3779|3778|26414
1614589800000|2021-03-01 09:10:00|3787|3786|3789|3788|3794|3792|3785|3784|43332
1614590100000|2021-03-01 09:15:00|3790|3789|3795|3793|3795|3793|3786|3785|21450
1614590400000|2021-03-01 09:20:00|3794|3794|3786|3785|3795|3794|3785|3784|13814
1614590700000|2021-03-01 09:25:00|3785|3784|3783|3782|3786|3785|3781|3780|19234
1614591000000|2021-03-01 09:30:00|3782|3781|3780|3778|3785|3784|3779|3778|14832
1614591300000|2021-03-01 09:35:00|3781|3779|3783|3782|3785|3784|3780|3779|12539
1614591600000|2021-03-01 09:40:00|3782|3781|3786|3785|3786|3785|3780|3779|11816
1614591900000|2021-03-01 09:45:00|3785|3784|3780|3779|3786|3785|3780|3779|20673
1614592200000|2021-03-01 09:50:00|3781|3780|3783|3782|3784|3783|3781|3779|16665
1614592500000|2021-03-01 09:55:00|3784|3783|3785|3784|3787|3786|3783|3782|16737
1614592800000|2021-03-01 10:00:00|3786|3785|3779|3778|3786|3785|3779|3778|12088
1614593100000|2021-03-01 10:05:00|3778|3777|3778|3777|3780|3779|3776|3775|19236
1614593400000|2021-03-01 10:10:00|3777|3776|3783|3782|3783|3782|3777|3776|30707
1614593700000|2021-03-01 10:15:00|3782|3781|3787|3785|3788|3787|3782|3781|27066
1614594000000|2021-03-01 10:20:00|3786|3786|3788|3787|3791|3790|3784|3783|23895
1614594300000|2021-03-01 10:25:00|3789|3788|3787|3786|3790|3789|3786|3785|19439
1614594600000|2021-03-01 10:30:00|3786|3785|3783|3782|3787|3786|3783|3782|31272
1614594900000|2021-03-01 10:35:00|3784|3783|3781|3780|3784|3783|3781|3780|26719
1614595200000|2021-03-01 10:40:00|3780|3779|3779|3778|3781|3780|3778|3777|29723
1614595500000|2021-03-01 10:45:00|3778|3777|3780|3779|3782|3781|3777|3776|15255
1614595800000|2021-03-01 10:50:00|3781|3780|3783|3782|3785|3784|3778|3777|28955
1614596100000|2021-03-01 10:55:00|3784|3783|3787|3786|3787|3786|3783|3782|17196
1614596400000|2021-03-01 11:00:00|3786|3785|3788|3787|3789|3788|3784|3783|24204
1614596700000|2021-03-01 11:05:00|3787|3786|3787|3786|3790|3789|3786|3785|33003
1614597000000|2021-03-01 11:10:00|3786|3785|3782|3781|3787|3786|3781|3780|31787
1614597300000|2021-03-01 11:15:00|3783|3782|3781|3779|3783|3782|3780|3779|18601
1614597600000|2021-03-01 11:20:00|3780|3778|3779|3778|3780|3778|3776|3775|19012
1614597900000|2021-03-01 11:25:00|3778|3777|3778|3777|3778|3777|3777|3776|13345
1614598200000|2021-03-01 11:30:00|3779|3778|3773|3772|3779|3778|3773|3772|45587
1614598500000|2021-03-01 11:35:00|3772|3771|3772|3771|3774|3773|3769|3768|23428
1614598800000|2021-03-01 11:40:00|3773|3772|3777|3775|3777|3776|3770|3769|25605
1614599100000|2021-03-01 11:45:00|3776|3774|3769|3768|3776|3775|3768|3767|21213
1614599400000|2021-03-01 11:50:00|3770|3769|3766|3765|3770|3769|3761|3760|34025
1614599700000|2021-03-01 11:55:00|3765|3764|3766|3765|3767|3766|3761|3760|27166
1614600000000|2021-03-01 12:00:00|3767|3766|3759|3758|3767|3766|3759|3758|122910
1614600300000|2021-03-01 12:05:00|3758|3757|3765|3763|3767|3765|3758|3757|15113
1614600600000|2021-03-01 12:10:00|3766|3764|3770|3769|3771|3770|3765|3764|12109
1614600900000|2021-03-01 12:15:00|3771|3770|3770|3769|3772|3771|3768|3767|17410
1614601200000|2021-03-01 12:20:00|3771|3770|3771|3770|3775|3774|3771|3770|18912
1614601500000|2021-03-01 12:25:00|3770|3769|3768|3767|3772|3771|3765|3764|13436
1614601800000|2021-03-01 12:30:00|3767|3766|3768|3767|3772|3771|3767|3766|19784
1614602100000|2021-03-01 12:35:00|3767|3766|3768|3767|3769|3768|3766|3765|12935
1614602400000|2021-03-01 12:40:00|3767|3766|3767|3766|3768|3767|3765|3764|7149
1614602700000|2021-03-01 12:45:00|3768|3767|3768|3767|3770|3769|3767|3766|56479
1614603000000|2021-03-01 12:50:00|3769|3768|3772|3771|3773|3772|3768|3767|10953
1614603300000|2021-03-01 12:55:00|3773|3772|3768|3767|3773|3772|3768|3767|13787
1614603600000|2021-03-01 13:00:00|3769|3768|3770|3769|3771|3770|3767|3766|4716
1614603900000|2021-03-01 13:05:00|3769|3768|3775|3774|3776|3775|3769|3768|12000
1614604200000|2021-03-01 13:10:00|3774|3773|3771|3770|3775|3774|3771|3770|107179
1614604500000|2021-03-01 13:15:00|3772|3771|3772|3770|3773|3772|3770|3769|13294
1614604800000|2021-03-01 13:20:00|3771|3769|3770|3769|3771|3770|3768|3767|151807
1614605100000|2021-03-01 13:25:00|3769|3768|3769|3768|3771|3770|3768|3767|9202
1614605400000|2021-03-01 13:30:00|3770|3769|3767|3766|3771|3770|3767|3766|19404
1614605700000|2021-03-01 13:35:00|3766|3765|3769|3768|3772|3771|3766|3765|34499
1614606000000|2021-03-01 13:40:00|3768|3767|3767|3765|3768|3767|3764|3763|14589
1614606300000|2021-03-01 13:45:00|3766|3766|3761|3760|3767|3766|3761|3760|15318
1614606600000|2021-03-01 13:50:00|3760|3759|3764|3763|3764|3763|3759|3758|28005
1614606900000|2021-03-01 13:55:00|3765|3764|3763|3762|3766|3765|3762|3761|15194
1614607200000|2021-03-01 14:00:00|3764|3763|3766|3764|3767|3766|3764|3763|41282
1614607500000|2021-03-01 14:05:00|3767|3765|3764|3763|3769|3768|3762|3761|66061
1614607800000|2021-03-01 14:10:00|3765|3764|3770|3769|3772|3771|3764|3763|33257
1614608100000|2021-03-01 14:15:00|3769|3768|3768|3766|3772|3771|3767|3766|34796
1614608400000|2021-03-01 14:20:00|3769|3767|3769|3768|3772|3771|3769|3767|1721536
1614608700000|2021-03-01 14:25:00|3770|3769|3776|3775|3777|3776|3770|3768|27482
1614609000000|2021-03-01 14:30:00|3777|3776|3774|3773|3777|3776|3767|3766|51449
1614609300000|2021-03-01 14:35:00|3775|3774|3772|3771|3775|3774|3768|3767|46803
1614609600000|2021-03-01 14:40:00|3771|3770|3773|3771|3773|3772|3769|3768|40822
1614609900000|2021-03-01 14:45:00|3774|3772|3772|3771|3775|3774|3772|3771|49213
1614610200000|2021-03-01 14:50:00|3773|3772|3767|3765|3778|3777|3765|3763|49817
1614610500000|2021-03-01 14:55:00|3766|3766|3765|3764|3770|3769|3765|3763|25156
1614610800000|2021-03-01 15:00:00|3766|3765|3759|3758|3768|3766|3758|3757|34139
1614611100000|2021-03-01 15:05:00|3760|3759|3760|3759|3761|3760|3756|3754|40286
1614611400000|2021-03-01 15:10:00|3759|3758|3765|3764|3766|3765|3758|3757|189360
1614611700000|2021-03-01 15:15:00|3764|3763|3771|3770|3771|3770|3762|3761|20746
1614612000000|2021-03-01 15:20:00|3770|3769|3772|3771|3774|3773|3769|3768|29634
1614612300000|2021-03-01 15:25:00|3771|3770|3770|3769|3776|3775|3769|3768|37685
1614612600000|2021-03-01 15:30:00|3771|3770|3778|3777|3778|3777|3771|3770|72587
1614612900000|2021-03-01 15:35:00|3777|3776|3774|3773|3779|3778|3774|3773|46273
1614613200000|2021-03-01 15:40:00|3775|3774|3773|3772|3775|3774|3769|3768|69870
1614613500000|2021-03-01 15:45:00|3772|3771|3773|3772|3776|3775|3772|3771|44242
1614613800000|2021-03-01 15:50:00|3772|3771|3773|3772|3776|3775|3772|3771|31513
1614614100000|2021-03-01 15:55:00|3772|3771|3775|3774|3777|3776|3772|3771|54294
1614614400000|2021-03-01 16:00:00|3774|3773|3779|3778|3779|3778|3774|3773|46361
1614614700000|2021-03-01 16:05:00|3778|3777|3777|3776|3778|3777|3772|3771|229231
1614615000000|2021-03-01 16:10:00|3777|3775.5|3776|3774.5|3778.5|3776|3774|3772.5|360
1614615300000|2021-03-01 16:15:00|3776.5|3775|3776.5|3775|3778.5|3777|3775|3773.5|1390
1614615600000|2021-03-01 16:20:00|3777|3774.5|3774|3772.5|3778.5|3777|3774|3772.5|2699
1614615900000|2021-03-01 16:25:00|3774.5|3773|3774|3772.5|3777.5|3776|3773|3771.5|5740
1614672000000|2021-03-02 08:00:00|3792|3783|3786|3785|3792|3791|3779|3777|45271
1614672300000|2021-03-02 08:05:00|3787|3786|3788|3786|3793|3792|3782|3781|42753
1614672600000|2021-03-02 08:10:00|3787|3787|3810|3807|3815|3814|3787|3786|67371
1614672900000|2021-03-02 08:15:00|3809|3808|3817|3815|3819|3818|3806|3805|32341
1614673200000|2021-03-02 08:20:00|3818|3816|3814|3812|3819|3817|3813|3812|23993
1614673500000|2021-03-02 08:25:00|3815|3813|3821|3820|3822|3820|3810|3809|77902
1614673800000|2021-03-02 08:30:00|3822|3821|3824|3823|3825|3824|3820|3819|40477
1614674100000|2021-03-02 08:35:00|3823|3822|3821|3820|3825|3824|3819|3818|17560
1614674400000|2021-03-02 08:40:00|3822|3821|3824|3823|3824|3823|3818|3817|39334
1614674700000|2021-03-02 08:45:00|3823|3822|3826|3825|3827|3826|3822|3821|37205
1614675000000|2021-03-02 08:50:00|3827|3824|3825|3824|3827|3825|3823|3822|17510
1614675300000|2021-03-02 08:55:00|3824|3823|3814|3813|3826|3824|3814|3812|33188
1614675600000|2021-03-02 09:00:00|3813|3812|3809|3808|3816|3815|3809|3808|19269
1614675900000|2021-03-02 09:05:00|3808|3807|3808|3807|3811|3810|3806|3805|22786
1614676200000|2021-03-02 09:10:00|3807|3806|3801|3800|3807|3806|3801|3800|15742
1614676500000|2021-03-02 09:15:00|3802|3801|3802|3801|3805|3804|3800|3799|26719
1614676800000|2021-03-02 09:20:00|3803|3802|3819|3818|3819|3818|3798|3797|61172
1614677100000|2021-03-02 09:25:00|3818|3817|3815|3814|3819|3818|3813|3812|31370
1614677400000|2021-03-02 09:30:00|3814|3813|3819|3818|3823|3822|3814|3813|33096
1614677700000|2021-03-02 09:35:00|3818|3817|3822|3821|3823|3822|3817|3816|27637
1614678000000|2021-03-02 09:40:00|3823|3822|3819|3817|3824|3823|3816|3815|39480
1614678300000|2021-03-02 09:45:00|3820|3818|3818|3817|3821|3820|3817|3815|24228
1614678600000|2021-03-02 09:50:00|3819|3818|3812|3810|3819|3818|3811|3810|10565
1614678900000|2021-03-02 09:55:00|3811|3811|3814|3813|3817|3816|3811|3810|13167
1614679200000|2021-03-02 10:00:00|3815|3814|3820|3819|3821|3820|3813|3812|19291
1614679500000|2021-03-02 10:05:00|3821|3820|3823|3822|3823|3822|3819|3818|13994
1614679800000|2021-03-02 10:10:00|3824|3823|3826|3825|3828|3827|3823|3822|33838
1614680100000|2021-03-02 10:15:00|3827|3824|3826|3825|3831|3830|3825|3824|41154
1614680400000|2021-03-02 10:20:00|3827|3826|3826|3825|3829|3828|3825|3824|18169
1614680700000|2021-03-02 10:25:00|3827|3826|3832|3831|3832|3831|3826|3825|51855
1614681000000|2021-03-02 10:30:00|3833|3832|3837|3836|3837|3836|3830|3829|32442
1614681300000|2021-03-02 10:35:00|3836|3835|3837|3836|3837|3836|3832|3831|33832
1614681600000|2021-03-02 10:40:00|3838|3837|3838|3837|3840|3839|3837|3836|23126
1614681900000|2021-03-02 10:45:00|3837|3836|3835|3834|3840|3839|3835|3834|33219
1614682200000|2021-03-02 10:50:00|3834|3833|3836|3835|3840|3839|3834|3833|22477
1614682500000|2021-03-02 10:55:00|3835|3834|3835|3834|3836|3835|3834|3833|9506
1614682800000|2021-03-02 11:00:00|3834|3833|3833|3832|3836|3835|3832|3831|16862
1614683100000|2021-03-02 11:05:00|3834|3833|3833|3832|3836|3835|3833|3832|10791
1614683400000|2021-03-02 11:10:00|3832|3831|3829|3828|3833|3832|3828|3827|34673
1614683700000|2021-03-02 11:15:00|3830|3829|3831|3830|3832|3831|3830|3829|12983
1614684000000|2021-03-02 11:20:00|3832|3831|3837|3836|3838|3836|3830|3829|24019
1614684300000|2021-03-02 11:25:00|3838|3837|3836|3835|3839|3838|3834|3833|1261747
1614684600000|2021-03-02 11:30:00|3835|3834|3832|3831|3835|3834|3832|3831|7047
1614684900000|2021-03-02 11:35:00|3833|3832|3833|3831|3833|3832|3829|3828|13156
1614685200000|2021-03-02 11:40:00|3834|3832|3830|3829|3834|3833|3830|3829|19605
1614685500000|2021-03-02 11:45:00|3831|3830|3830|3829|3832|3831|3829|3828|13300
1614685800000|2021-03-02 11:50:00|3831|3830|3827|3826|3831|3830|3827|3826|56652
1614686100000|2021-03-02 11:55:00|3826|3825|3817|3816|3827|3826|3816|3815|17920
1614686400000|2021-03-02 12:00:00|3818|3817|3821|3820|3821|3820|3818|3817|28673
1614686700000|2021-03-02 12:05:00|3822|3821|3822|3821|3824|3822|3821|3820|11929
1614687000000|2021-03-02 12:10:00|3821|3820|3821|3820|3822|3821|3820|3819|16848
1614687300000|2021-03-02 12:15:00|3822|3821|3825|3824|3826|3824|3820|3819|7854
1614687600000|2021-03-02 12:20:00|3826|3825|3823|3822|3828|3827|3823|3822|13013
1614687900000|2021-03-02 12:25:00|3824|3823|3825|3824|3827|3826|3823|3822|8416
1614688200000|2021-03-02 12:30:00|3826|3825|3822|3821|3826|3825|3822|3821|16097
1614688500000|2021-03-02 12:35:00|3823|3822|3821|3820|3826|3825|3821|3820|17495
1614688800000|2021-03-02 12:40:00|3822|3821|3821|3820|3822|3821|3820|3818|21123
1614689100000|2021-03-02 12:45:00|3820|3819|3822|3821|3823|3822|3820|3819|8922
1614689400000|2021-03-02 12:50:00|3821|3820|3821|3820|3823|3822|3820|3819|10236
1614689700000|2021-03-02 12:55:00|3820|3819|3821|3820|3822|3821|3820|3819|19904
1614690000000|2021-03-02 13:00:00|3820|3819|3821|3819|3821|3820|3819|3818|16200
1614690300000|2021-03-02 13:05:00|3820|3820|3820|3819|3821|3820|3819|3818|15564
1614690600000|2021-03-02 13:10:00|3821|3820|3820|3819|3821|3820|3820|3819|7901
1614690900000|2021-03-02 13:15:00|3819|3818|3813|3812|3820|3819|3813|3812|25934
1614691200000|2021-03-02 13:20:00|3814|3813|3811|3810|3815|3814|3809|3808|9493
1614691500000|2021-03-02 13:25:00|3810|3809|3811|3810|3812|3811|3810|3809|23286
1614691800000|2021-03-02 13:30:00|3810|3809|3810|3809|3811|3810|3809|3808|22860
1614692100000|2021-03-02 13:35:00|3809|3808|3810|3809|3813|3812|3809|3808|12009
1614692400000|2021-03-02 13:40:00|3811|3810|3811|3810|3812|3811|3810|3809|9748
1614692700000|2021-03-02 13:45:00|3810|3809|3810|3809|3813|3812|3810|3809|20553
1614693000000|2021-03-02 13:50:00|3811|3810|3811|3810|3812|3811|3810|3809|4296
1614693300000|2021-03-02 13:55:00|3810|3809|3811|3809|3811|3810|3809|3808|14705
1614693600000|2021-03-02 14:00:00|3810|3810|3809|3808|3811|3810|3808|3807|33026
1614693900000|2021-03-02 14:05:00|3810|3809|3812|3811|3812|3811|3806|3805|32648
1614694200000|2021-03-02 14:10:00|3811|3810|3811|3810|3811|3810|3808|3807|15283
1614694500000|2021-03-02 14:15:00|3812|3811|3816|3815|3817|3816|3811|3810|15187
1614694800000|2021-03-02 14:20:00|3815|3814|3818|3817|3819|3818|3815|3814|14070
1614695100000|2021-03-02 14:25:00|3819|3818|3814|3813|3820|3819|3814|3813|30770
1614695400000|2021-03-02 14:30:00|3813|3812|3817|3816|3819|3818|3812|3811|100317
1614695700000|2021-03-02 14:35:00|3818|3817|3822|3821|3823|3822|3817|3816|73055
1614696000000|2021-03-02 14:40:00|3823|3822|3822|3821|3830|3829|3820|3819|38130
1614696300000|2021-03-02 14:45:00|3823|3822|3826|3825|3827|3826|3821|3820|31755
1614696600000|2021-03-02 14:50:00|3825|3824|3828|3827|3831|3830|3824|3823|35259
1614696900000|2021-03-02 14:55:00|3827|3826|3823|3822|3828|3827|3822|3821|39826
1614697200000|2021-03-02 15:00:00|3822|3821|3827|3826|3832|3831|3821|3820|51610
1614697500000|2021-03-02 15:05:00|3828|3827|3830|3829|3833|3832|3826|3825|34085
1614697800000|2021-03-02 15:10:00|3831|3830|3832|3831|3835|3833|3827|3826|47245
1614698100000|2021-03-02 15:15:00|3831|3830|3834|3833|3837|3836|3829|3828|31949
1614698400000|2021-03-02 15:20:00|3835|3834|3827|3826|3840|3839|3827|3826|31487
1614698700000|2021-03-02 15:25:00|3828|3827|3822|3821|3828|3827|3820|3819|31911
1614699000000|2021-03-02 15:30:00|3821|3820|3821|3819|3824|3823|3820|3819|30466
1614699300000|2021-03-02 15:35:00|3820|3820|3823|3822|3826|3825|3820|3820|32825
1614699600000|2021-03-02 15:40:00|3822|3821|3829|3828|3830|3829|3822|3821|28808
1614699900000|2021-03-02 15:45:00|3830|3829|3826|3825|3830|3829|3824|3823|25449
1614700200000|2021-03-02 15:50:00|3827|3826|3822|3821|3827|3826|3820|3819|29516
1614700500000|2021-03-02 15:55:00|3823|3822|3824|3823|3825|3824|3820|3819|35209
1614700800000|2021-03-02 16:00:00|3825|3824|3821|3820|3825|3824|3819|3818|34418
1614701100000|2021-03-02 16:05:00|3820|3819|3819|3818|3822|3821|3818|3817|25662
1614701400000|2021-03-02 16:10:00|3818|3817|3821|3820|3823|3822|3818|3817|51462
1614701700000|2021-03-02 16:15:00|3820|3819|3818|3817|3821|3820|3817|3816|52293
1614702000000|2021-03-02 16:20:00|3819|3818|3821|3820|3821|3820|3818|3817|41384
1614702300000|2021-03-02 16:25:00|3820|3819|3819|3818|3821|3820|3818|3816|71257
1614758400000|2021-03-03 08:00:00|3829|3821|3838|3836|3844|3842|3829|3821|65589
1614758700000|2021-03-03 08:05:00|3839|3837|3827|3825|3840|3839|3825|3823|38023
1614759000000|2021-03-03 08:10:00|3828|3826|3817|3816|3832|3830|3817|3816|40662
1614759300000|2021-03-03 08:15:00|3818|3817|3831|3830|3832|3831|3815|3814|39553
1614759600000|2021-03-03 08:20:00|3832|3831|3832|3831|3835|3834|3827|3826|40262
1614759900000|2021-03-03 08:25:00|3831|3830|3833|3832|3838|3837|3831|3830|44277
1614760200000|2021-03-03 08:30:00|3834|3833|3833|3832|3838|3837|3833|3832|30660
1614760500000|2021-03-03 08:35:00|3834|3833|3830|3829|3838|3837|3830|3829|16867
1614760800000|2021-03-03 08:40:00|3831|3830|3829|3828|3831|3830|3828|3826|19040
1614761100000|2021-03-03 08:45:00|3830|3829|3829|3828|3832|3831|3828|3827|24325
1614761400000|2021-03-03 08:50:00|3828|3827|3831|3830|3833|3832|3828|3827|24784
1614761700000|2021-03-03 08:55:00|3830|3829|3829|3828|3831|3830|3826|3825|27412
1614762000000|2021-03-03 09:00:00|3828|3827|3829|3828|3831|3830|3824|3823|35102
1614762300000|2021-03-03 09:05:00|3828|3827|3826|3825|3828|3827|3821|3820|17107
1614762600000|2021-03-03 09:10:00|3825|3824|3823|3822|3825|3824|3822|3821|12638
1614762900000|2021-03-03 09:15:00|3824|3823|3824|3823|3825|3824|3823|3822|13466
1614763200000|2021-03-03 09:20:00|3823|3822|3822|3820|3823|3822|3821|3820|13509
1614763500000|2021-03-03 09:25:00|3821|3821|3818|3817|3822|3821|3815|3814|37263
1614763800000|2021-03-03 09:30:00|3819|3818|3822|3820|3824|3822|3818|3817|26754
1614764100000|2021-03-03 09:35:00|3821|3821|3825|3823|3827|3826|3821|3820|31044
1614764400000|2021-03-03 09:40:00|3824|3824|3819|3818|3825|3824|3819|3818|41836
1614764700000|2021-03-03 09:45:00|3820|3819|3814|3813|3820|3819|3813|3812|13928
1614765000000|2021-03-03 09:50:00|3813|3812|3815|3814|3816|3815|3809|3808|42795
1614765300000|2021-03-03 09:55:00|3816|3815|3815|3814|3816|3815|3812|3811|14700
1614765600000|2021-03-03 10:00:00|3816|3815|3810|3809|3816|3815|3810|3809|20209
1614765900000|2021-03-03 10:05:00|3811|3810|3810|3809|3815|3814|3809|3808|20420
1614766200000|2021-03-03 10:10:00|3811|3810|3810|3809|3812|3811|3809|3808|12103
1614766500000|2021-03-03 10:15:00|3811|3810|3811|3810|3811|3810|3810|3809|3944
1614766800000|2021-03-03 10:20:00|3810|3809|3814|3813|3814|3813|3810|3809|22619
1614767100000|2021-03-03 10:25:00|3813|3812|3813|3812|3818|3817|3813|3812|24804
1614767400000|2021-03-03 10:30:00|3812|3811|3812|3811|3813|3812|3809|3808|27825
1614767700000|2021-03-03 10:35:00|3813|3812|3807|3806|3813|3812|3807|3806|30752
1614768000000|2021-03-03 10:40:00|3806|3805|3802|3801|3806|3805|3801|3800|14687
1614768300000|2021-03-03 10:45:00|3801|3800|3798|3797|3801|3800|3794|3793|54094
1614768600000|2021-03-03 10:50:00|3797|3796|3805|3804|3806|3804|3797|3796|20255
1614768900000|2021-03-03 10:55:00|3806|3805|3807|3806|3809|3808|3805|3804|17170
1614769200000|2021-03-03 11:00:00|3806|3805|3803|3801|3807|3806|3798|3797|18274
1614769500000|2021-03-03 11:05:00|3804|3802|3801|3800|3808|3807|3801|3799|45417
1614769800000|2021-03-03 11:10:00|3802|3801|3801|3800|3803|3802|3800|3799|12197
1614770100000|2021-03-03 11:15:00|3800|3799|3799|3798|3801|3800|3797|3796|10933
1614770400000|2021-03-03 11:20:00|3800|3799|3802|3801|3803|3802|3799|3798|17215
1614770700000|2021-03-03 11:25:00|3801|3800|3800|3799|3802|3801|3797|3796|24592
1614771000000|2021-03-03 11:30:00|3801|3800|3801|3800|3801|3800|3800|3799|9226
1614771300000|2021-03-03 11:35:00|3802|3801|3800|3799|3802|3801|3796|3795|20852
1614771600000|2021-03-03 11:40:00|3799|3798|3800|3799|3802|3801|3798|3797|30105
1614771900000|2021-03-03 11:45:00|3801|3800|3795|3794|3801|3800|3795|3794|10064
1614772200000|2021-03-03 11:50:00|3794|3793|3791|3790|3795|3794|3791|3790|9901
1614772500000|2021-03-03 11:55:00|3790|3789|3790|3788|3791|3790|3788|3787|9755
1614772800000|2021-03-03 12:00:00|3789|3789|3788|3787|3791|3790|3786|3785|107098
1614773100000|2021-03-03 12:05:00|3787|3786|3785|3784|3787|3786|3784|3783|57237
1614773400000|2021-03-03 12:10:00|3784|3783|3784|3783|3785|3784|3783|3782|16278
1614773700000|2021-03-03 12:15:00|3783|3782|3785|3784|3785|3784|3783|3782|20953
1614774000000|2021-03-03 12:20:00|3784|3783|3787|3786|3787|3786|3784|3783|56278
1614774300000|2021-03-03 12:25:00|3786|3785|3786|3785|3789|3788|3786|3785|103063
1614774600000|2021-03-03 12:30:00|3785|3784|3787|3786|3790|3789|3785|3784|20251
1614774900000|2021-03-03 12:35:00|3786|3785|3789|3788|3789|3788|3785|3784|11303
1614775200000|2021-03-03 12:40:00|3788|3787|3789|3788|3789|3788|3784|3783|15940
1614775500000|2021-03-03 12:45:00|3790|3789|3784|3783|3790|3789|3783|3782|26007
1614775800000|2021-03-03 12:50:00|3783|3782|3786|3785|3788|3787|3783|3782|16195
1614776100000|2021-03-03 12:55:00|3785|3784|3785|3784|3787|3786|3783|3782|13857
1614776400000|2021-03-03 13:00:00|3786|3785|3786|3785|3788|3787|3780|3779|23351
1614776700000|2021-03-03 13:05:00|3785|3784|3785|3784|3787|3786|3783|3782|29541
1614777000000|2021-03-03 13:10:00|3786|3785|3794|3792|3794|3792|3785|3784|23602
1614777300000|2021-03-03 13:15:00|3793|3791|3795|3794|3798|3797|3790|3789|34515
1614777600000|2021-03-03 13:20:00|3794|3793|3791|3790|3797|3796|3791|3790|17715
1614777900000|2021-03-03 13:25:00|3792|3791|3791|3790|3795|3794|3790|3789|49499
1614778200000|2021-03-03 13:30:00|3790|3789|3789|3788|3792|3791|3788|3787|57585
1614778500000|2021-03-03 13:35:00|3790|3789|3791|3790|3791|3790|3789|3788|23302
1614778800000|2021-03-03 13:40:00|3790|3789|3788|3787|3791|3790|3784|3783|37835
1614779100000|2021-03-03 13:45:00|3787|3786|3787|3786|3790|3789|3786|3785|60458
1614779400000|2021-03-03 13:50:00|3788|3787|3790|3789|3791|3790|3783|3781|33594
1614779700000|2021-03-03 13:55:00|3791|3790|3796|3795|3796|3795|3790|3789|62858
1614780000000|2021-03-03 14:00:00|3797|3796|3795|3794|3798|3797|3794|3793|25965
1614780300000|2021-03-03 14:05:00|3794|3793|3796|3795|3798|3797|3794|3793|80514
1614780600000|2021-03-03 14:10:00|3797|3796|3795|3794|3797|3796|3794|3793|40960
1614780900000|2021-03-03 14:15:00|3794|3793|3795|3794|3796|3795|3794|3793|19605
1614781200000|2021-03-03 14:20:00|3796|3795|3793|3792|3796|3795|3791|3790|92681
1614781500000|2021-03-03 14:25:00|3794|3793|3786|3785|3797|3796|3785|3784|68532
1614781800000|2021-03-03 14:30:00|3787|3786|3784|3783|3787|3786|3782|3780|35337
1614782100000|2021-03-03 14:35:00|3783|3782|3780|3779|3784|3783|3774|3773|51999
1614782400000|2021-03-03 14:40:00|3781|3778|3775|3774|3781|3780|3772|3771|25304
1614782700000|2021-03-03 14:45:00|3776|3775|3785|3784|3786|3785|3772|3771|48708
1614783000000|2021-03-03 14:50:00|3786|3785|3783|3782|3787|3786|3780|3779|43716
1614783300000|2021-03-03 14:55:00|3784|3783|3785|3783|3787|3786|3780|3779|44460
1614783600000|2021-03-03 15:00:00|3783|3782|3789|3788|3791|3790|3782|3780|51021
1614783900000|2021-03-03 15:05:00|3788|3787|3785|3784|3789|3788|3779|3778|54578
1614784200000|2021-03-03 15:10:00|3784|3783|3790|3789|3791|3790|3779|3778|29322
1614784500000|2021-03-03 15:15:00|3789|3788|3797|3796|3797|3796|3789|3788|40320
1614784800000|2021-03-03 15:20:00|3798|3797|3809|3808|3810|3809|3798|3797|39557
1614785100000|2021-03-03 15:25:00|3810|3809|3809|3808|3815|3814|3809|3808|50373
1614785400000|2021-03-03 15:30:00|3810|3809|3809|3808|3812|3811|3804|3803|64123
1614785700000|2021-03-03 15:35:00|3810|3809|3805|3804|3810|3809|3804|3803|85847
1614786000000|2021-03-03 15:40:00|3804|3803|3803|3802|3809|3808|3802|3801|79802
1614786300000|2021-03-03 15:45:00|3802|3801|3802|3801|3806|3805|3801|3800|63317
1614786600000|2021-03-03 15:50:00|3801|3800|3796|3794|3801|3800|3792|3791|43591
1614786900000|2021-03-03 15:55:00|3795|3795|3800|3799|3802|3801|3795|3794|67242
1614787200000|2021-03-03 16:00:00|3799|3798|3806|3805|3806|3805|3798|3797|73459
1614787500000|2021-03-03 16:05:00|3805|3804|3806|3805|3811|3809|3802|3801|47136
1614787800000|2021-03-03 16:10:00|3807|3806|3806|3805|3807|3806|3803|3802|52752
1614788100000|2021-03-03 16:15:00|3805|3804|3803|3802|3806|3805|3801|3800|46230
1614788400000|2021-03-03 16:20:00|3804|3803|3809|3808|3809|3808|3800|3799|124275
1614788700000|2021-03-03 16:25:00|3808|3807|3803|3802|3809|3808|3802|3801|143890
1614844800000|2021-03-04 08:00:00|3812|3810|3830|3829|3832|3831|3803|3801|75340
1614845100000|2021-03-04 08:05:00|3829|3828|3838|3837|3843|3842|3827|3825|67992
1614845400000|2021-03-04 08:10:00|3839|3838|3831|3829|3839|3838|3828|3827|59285
1614845700000|2021-03-04 08:15:00|3830|3828|3821|3820|3831|3829|3814|3812|49866
1614846000000|2021-03-04 08:20:00|3822|3821|3820|3819|3823|3822|3817|3816|38761
1614846300000|2021-03-04 08:25:00|3819|3818|3817|3816|3821|3820|3816|3815|32401
1614846600000|2021-03-04 08:30:00|3818|3815|3820|3819|3821|3820|3815|3814|25622
1614846900000|2021-03-04 08:35:00|3819|3818|3827|3826|3830|3829|3818|3817|37213
1614847200000|2021-03-04 08:40:00|3828|3828|3837|3836|3837|3836|3828|3828|126018
1614847500000|2021-03-04 08:45:00|3838|3837|3835|3834|3839|3838|3833|3832|41948
1614847800000|2021-03-04 08:50:00|3834|3833|3833|3832|3835|3834|3831|3830|32546
1614848100000|2021-03-04 08:55:00|3834|3833|3831|3830|3834|3833|3830|3829|88484
1614848400000|2021-03-04 09:00:00|3830|3829|3833|3832|3838|3837|3830|3829|30240
1614848700000|2021-03-04 09:05:00|3832|3831|3833|3832|3833|3832|3827|3826|21630
1614849000000|2021-03-04 09:10:00|3832|3831|3823|3822|3832|3831|3821|3819|25632
1614849300000|2021-03-04 09:15:00|3824|3823|3824|3823|3825|3824|3822|3821|10952
1614849600000|2021-03-04 09:20:00|3825|3824|3816|3815|3825|3824|3815|3814|16121
1614849900000|2021-03-04 09:25:00|3815|3814|3816|3815|3817|3816|3813|3812|19672
1614850200000|2021-03-04 09:30:00|3815|3814|3816|3815|3816|3815|3810|3809|26214
1614850500000|2021-03-04 09:35:00|3815|3814|3812|3811|3816|3815|3811|3810|24570
1614850800000|2021-03-04 09:40:00|3811|3810|3812|3811|3816|3815|3810|3809|21470
1614851100000|2021-03-04 09:45:00|3813|3812|3819|3818|3819|3818|3809|3808|19445
1614851400000|2021-03-04 09:50:00|3820|3819|3821|3820|3822|3820|3815|3814|11871
1614851700000|2021-03-04 09:55:00|3822|3821|3819|3817|3823|3821|3816|3815|15387
1614852000000|2021-03-04 10:00:00|3820|3818|3821|3820|3823|3822|3817|3816|12265
1614852300000|2021-03-04 10:05:00|3820|3819|3817|3816|3822|3821|3817|3816|22133
1614852600000|2021-03-04 10:10:00|3818|3817|3819|3818|3820|3819|3814|3813|42637
1614852900000|2021-03-04 10:15:00|3820|3819|3814|3812|3820|3819|3814|3812|22581
1614853200000|2021-03-04 10:20:00|3813|3811|3819|3818|3819|3818|3811|3810|48324
1614853500000|2021-03-04 10:25:00|3818|3817|3818|3817|3822|3821|3816|3815|37137
1614853800000|2021-03-04 10:30:00|3817|3816|3818|3817|3818|3817|3816|3815|18411
1614854100000|2021-03-04 10:35:00|3817|3816|3814|3813|3818|3817|3812|3811|18923
1614854400000|2021-03-04 10:40:00|3815|3812|3815|3814|3818|3817|3813|3812|16122
1614854700000|2021-03-04 10:45:00|3814|3813|3817|3816|3818|3817|3813|3812|16053
1614855000000|2021-03-04 10:50:00|3818|3817|3825|3824|3828|3827|3816|3815|26162
1614855300000|2021-03-04 10:55:00|3824|3823|3828|3826|3829|3828|3823|3822|11553
1614855600000|2021-03-04 11:00:00|3827|3827|3830|3828|3830|3829|3825|3823|10699
1614855900000|2021-03-04 11:05:00|3829|3829|3830|3829|3832|3831|3827|3826|11982
1614856200000|2021-03-04 11:10:00|3831|3830|3826|3825|3831|3830|3825|3823|11026
1614856500000|2021-03-04 11:15:00|3825|3824|3828|3827|3828|3827|3825|3824|11123
1614856800000|2021-03-04 11:20:00|3827|3826|3825|3824|3828|3827|3823|3822|19494
1614857100000|2021-03-04 11:25:00|3826|3825|3826|3825|3829|3828|3820|3819|32691
1614857400000|2021-03-04 11:30:00|3827|3826|3822|3821|3827|3826|3821|3820|12611
1614857700000|2021-03-04 11:35:00|3820|3820|3823|3822|3823|3822|3818|3817|54939
1614858000000|2021-03-04 11:40:00|3824|3823|3822|3820|3824|3823|3820|3819|466175
1614858300000|2021-03-04 11:45:00|3823|3821|3823|3821|3825|3824|3821|3820|107466
1614858600000|2021-03-04 11:50:00|3822|3822|3825|3824|3829|3828|3822|3822|29826
1614858900000|2021-03-04 11:55:00|3826|3825|3817|3816|3826|3825|3815|3813|25499
1614859200000|2021-03-04 12:00:00|3818|3817|3818|3817|3822|3820|3816|3815|23729
1614859500000|2021-03-04 12:05:00|3819|3818|3821|3820|3821|3820|3818|3817|11889
1614859800000|2021-03-04 12:10:00|3820|3819|3817|3816|3820|3819|3817|3816|13615
1614860100000|2021-03-04 12:15:00|3818|3817|3820|3819|3820|3819|3816|3815|10943
1614860400000|2021-03-04 12:20:00|3819|3818|3822|3821|3822|3821|3817|3816|11059
1614860700000|2021-03-04 12:25:00|3821|3820|3822|3821|3823|3822|3820|3819|18629
1614861000000|2021-03-04 12:30:00|3823|3822|3822|3821|3824|3823|3821|3820|93711
1614861300000|2021-03-04 12:35:00|3821|3820|3821|3820|3822|3821|3818|3817|8522
1614861600000|2021-03-04 12:40:00|3822|3821|3821|3820|3822|3821|3820|3819|10785
1614861900000|2021-03-04 12:45:00|3822|3821|3820|3819|3822|3821|3816|3815|11201
1614862200000|2021-03-04 12:50:00|3819|3818|3817|3816|3819|3818|3817|3816|9721
1614862500000|2021-03-04 12:55:00|3818|3817|3817|3816|3819|3818|3817|3816|8846
1614862800000|2021-03-04 13:00:00|3816|3815|3819|3818|3819|3818|3816|3815|5169
1614863100000|2021-03-04 13:05:00|3820|3819|3823|3822|3823|3822|3819|3818|6588
1614863400000|2021-03-04 13:10:00|3824|3823|3827|3826|3827|3826|3823|3822|12031
1614863700000|2021-03-04 13:15:00|3826|3825|3826|3825|3828|3827|3823|3822|26472
1614864000000|2021-03-04 13:20:00|3827|3826|3829|3828|3829|3828|3825|3824|43711
1614864300000|2021-03-04 13:25:00|3828|3827|3833|3832|3833|3832|3827|3826|70058
1614864600000|2021-03-04 13:30:00|3832|3831|3827|3826|3833|3832|3827|3826|23983
1614864900000|2021-03-04 13:35:00|3828|3827|3828|3827|3829|3828|3826|3825|12087
1614865200000|2021-03-04 13:40:00|3829|3828|3824|3823|3829|3828|3824|3823|33299
1614865500000|2021-03-04 13:45:00|3825|3824|3822|3821|3825|3824|3821|3820|15100
1614865800000|2021-03-04 13:50:00|3823|3822|3821|3820|3823|3822|3820|3819|27090
1614866100000|2021-03-04 13:55:00|3822|3821|3823|3822|3824|3823|3821|3820|33852
1614866400000|2021-03-04 14:00:00|3824|3823|3830|3829|3833|3832|3823|3822|65764
1614866700000|2021-03-04 14:05:00|3829|3828|3832|3831|3832|3831|3828|3827|29774
1614867000000|2021-03-04 14:10:00|3833|3832|3831|3830|3836|3835|3827|3826|45930
1614867300000|2021-03-04 14:15:00|3830|3829|3829|3827|3832|3831|3828|3827|25630
1614867600000|2021-03-04 14:20:00|3828|3828|3832|3831|3833|3832|3828|3827|18372
1614867900000|2021-03-04 14:25:00|3833|3832|3841|3840|3841|3840|3832|3831|39039
1614868200000|2021-03-04 14:30:00|3842|3841|3843|3842|3845|3844|3838|3837|75544
1614868500000|2021-03-04 14:35:00|3842|3841|3850|3849|3853|3852|3840|3838|73219
1614868800000|2021-03-04 14:40:00|3851|3850|3857|3856|3858|3857|3850|3849|72376
1614869100000|2021-03-04 14:45:00|3858|3857|3863|3862|3865|3864|3855|3854|60696
1614869400000|2021-03-04 14:50:00|3864|3863|3866|3865|3867|3866|3859|3858|87636
1614869700000|2021-03-04 14:55:00|3865|3864|3869|3868|3870|3868|3862|3861|53587
1614870000000|2021-03-04 15:00:00|3868|3867|3873|3871|3874|3873|3866|3865|80466
1614870300000|2021-03-04 15:05:00|3872|3872|3873|3872|3874|3873|3870|3869|55521
1614870600000|2021-03-04 15:10:00|3874|3873|3882|3881|3885|3884|3873|3872|46205
1614870900000|2021-03-04 15:15:00|3881|3880|3889|3888|3891|3890|3881|3880|70112
1614871200000|2021-03-04 15:20:00|3888|3887|3881|3880|3890|3889|3879|3878|74552
1614871500000|2021-03-04 15:25:00|3882|3881|3884|3883|3885|3884|3881|3880|29680
1614871800000|2021-03-04 15:30:00|3885|3884|3884|3883|3889|3888|3884|3883|31922
1614872100000|2021-03-04 15:35:00|3883|3882|3885|3884|3885|3884|3878|3877|39778
1614872400000|2021-03-04 15:40:00|3884|3883|3880|3879|3885|3884|3878|3877|37748
1614872700000|2021-03-04 15:45:00|3881|3880|3879|3878|3881|3880|3871|3870|50057
1614873000000|2021-03-04 15:50:00|3878|3877|3876|3875|3879|3878|3876|3875|53083
1614873300000|2021-03-04 15:55:00|3875|3874|3875|3874|3877|3876|3870|3869|39232
1614873600000|2021-03-04 16:00:00|3874|3873|3872|3871|3876|3875|3871|3870|28911
1614873900000|2021-03-04 16:05:00|3871|3870|3859|3858|3871|3870|3859|3858|60754
1614874200000|2021-03-04 16:10:00|3860|3859|3857|3855|3861|3860|3854|3853|45765
1614874500000|2021-03-04 16:15:00|3856|3854|3856|3855|3858|3857|3852|3851|57079
1614874800000|2021-03-04 16:20:00|3855|3854|3856|3855|3861|3860|3855|3854|56641
1614875100000|2021-03-04 16:25:00|3855|3854|3854|3853|3857|3856|3852|3851|71967
1614931200000|2021-03-05 08:00:00|3841|3838|3831|3829|3852|3850|3829|3827|93114
1614931500000|2021-03-05 08:05:00|3832|3830|3839|3837|3841|3839|3825|3823|95022
1614931800000|2021-03-05 08:10:00|3838|3836|3834|3833|3842|3841|3834|3833|80359
1614932100000|2021-03-05 08:15:00|3833|3832|3825|3823|3836|3835|3815|3814|107758
1614932400000|2021-03-05 08:20:00|3824|3822|3829|3827|3836|3835|3822|3821|72968
1614932700000|2021-03-05 08:25:00|3828|3826|3832|3830|3834|3833|3818|3817|53669
1614933000000|2021-03-05 08:30:00|3831|3829|3823|3822|3831|3830|3818|3817|51571
1614933300000|2021-03-05 08:35:00|3824|3823|3824|3822|3828|3826|3820|3819|39576
1614933600000|2021-03-05 08:40:00|3823|3821|3819|3818|3824|3822|3815|3814|42241
1614933900000|2021-03-05 08:45:00|3820|3819|3824|3822|3827|3826|3818|3817|26129
1614934200000|2021-03-05 08:50:00|3823|3821|3827|3826|3827|3826|3821|3820|42678
1614934500000|2021-03-05 08:55:00|3828|3827|3829|3828|3835|3833|3827|3826|38720
1614934800000|2021-03-05 09:00:00|3828|3827|3823|3822|3829|3828|3821|3820|39564
1614935100000|2021-03-05 09:05:00|3822|3821|3815|3814|3824|3823|3815|3814|50366
1614935400000|2021-03-05 09:10:00|3814|3813|3810|3809|3816|3815|3808|3807|18452
1614935700000|2021-03-05 09:15:00|3811|3810|3814|3813|3816|3815|3810|3809|16268
1614936000000|2021-03-05 09:20:00|3815|3814|3816|3815|3819|3818|3814|3813|10633
1614936300000|2021-03-05 09:25:00|3817|3814|3811|3810|3820|3818|3811|3810|20805
1614936600000|2021-03-05 09:30:00|3810|3809|3820|3819|3821|3820|3810|3809|30277
1614936900000|2021-03-05 09:35:00|3821|3820|3822|3821|3825|3824|3820|3819|9012
1614937200000|2021-03-05 09:40:00|3821|3820|3822|3821|3826|3825|3821|3819|17488
1614937500000|2021-03-05 09:45:00|3823|3822|3829|3828|3829|3828|3822|3821|14834
1614937800000|2021-03-05 09:50:00|3828|3827|3829|3828|3829|3828|3825|3824|42723
1614938100000|2021-03-05 09:55:00|3828|3827|3828|3827|3831|3830|3827|3826|36307
1614938400000|2021-03-05 10:00:00|3829|3828|3828|3827|3832|3831|3828|3827|22126
1614938700000|2021-03-05 10:05:00|3827|3826|3823|3822|3827|3826|3820|3819|19919
1614939000000|2021-03-05 10:10:00|3824|3823|3826|3825|3827|3826|3822|3820|12978
1614939300000|2021-03-05 10:15:00|3827|3826|3827|3826|3828|3827|3824|3823|11001
1614939600000|2021-03-05 10:20:00|3828|3827|3823|3822|3828|3827|3822|3821|15249
1614939900000|2021-03-05 10:25:00|3824|3823|3823|3822|3825|3824|3820|3819|10705
1614940200000|2021-03-05 10:30:00|3824|3823|3822|3821|3825|3823|3820|3819|9452
1614940500000|2021-03-05 10:35:00|3823|3822|3828|3827|3828|3827|3822|3821|5152
1614940800000|2021-03-05 10:40:00|3827|3826|3825|3824|3830|3828|3825|3824|14172
1614941100000|2021-03-05 10:45:00|3824|3823|3817|3815|3825|3824|3816|3815|29559
1614941400000|2021-03-05 10:50:00|3816|3816|3820|3819|3822|3821|3816|3815|14789
1614941700000|2021-03-05 10:55:00|3821|3820|3819|3818|3822|3821|3819|3818|15234
1614942000000|2021-03-05 11:00:00|3820|3819|3823|3822|3825|3824|3819|3818|7810
1614942300000|2021-03-05 11:05:00|3822|3821|3819|3818|3824|3823|3818|3817|19352
1614942600000|2021-03-05 11:10:00|3820|3819|3828|3827|3832|3831|3820|3819|16569
1614942900000|2021-03-05 11:15:00|3829|3828|3831|3829|3831|3830|3826|3825|9795
1614943200000|2021-03-05 11:20:00|3830|3828|3830|3829|3832|3831|3827|3826|6950
1614943500000|2021-03-05 11:25:00|3831|3830|3838|3837|3838|3837|3831|3830|9264
1614943800000|2021-03-05 11:30:00|3839|3838|3834|3833|3840|3839|3833|3832|17094
1614944100000|2021-03-05 11:35:00|3835|3834|3841|3840|3842|3841|3832|3831|29053
1614944400000|2021-03-05 11:40:00|3842|3841|3840|3839|3844|3843|3839|3838|14235
1614944700000|2021-03-05 11:45:00|3839|3838|3841|3840|3842|3841|3838|3837|19711
1614945000000|2021-03-05 11:50:00|3842|3841|3840|3839|3843|3841|3839|3838|14939
1614945300000|2021-03-05 11:55:00|3839|3838|3839|3838|3841|3840|3838|3837|23473
1614945600000|2021-03-05 12:00:00|3840|3839|3844|3843|3845|3844|3839|3838|35547
1614945900000|2021-03-05 12:05:00|3845|3844|3842|3841|3846|3845|3839|3838|44102
1614946200000|2021-03-05 12:10:00|3843|3842|3841|3840|3843|3842|3840|3839|10310
1614946500000|2021-03-05 12:15:00|3842|3841|3844|3842|3845|3844|3842|3840|12719
1614946800000|2021-03-05 12:20:00|3843|3843|3842|3841|3844|3843|3841|3840|12588
1614947100000|2021-03-05 12:25:00|3843|3842|3849|3848|3849|3848|3841|3840|19745
1614947400000|2021-03-05 12:30:00|3848|3847|3849|3848|3851|3850|3848|3847|23595
1614947700000|2021-03-05 12:35:00|3850|3849|3847|3846|3851|3850|3847|3846|10583
1614948000000|2021-03-05 12:40:00|3846|3845|3846|3845|3848|3847|3843|3842|10211
1614948300000|2021-03-05 12:45:00|3845|3844|3841|3840|3845|3844|3840|3839|17259
1614948600000|2021-03-05 12:50:00|3840|3839|3847|3846|3847|3846|3840|3839|15611
1614948900000|2021-03-05 12:55:00|3848|3847|3849|3848|3851|3850|3848|3847|11923
1614949200000|2021-03-05 13:00:00|3850|3849|3848|3846|3851|3850|3846|3845|17709
1614949500000|2021-03-05 13:05:00|3847|3845|3850|3849|3852|3851|3845|3844|25323
1614949800000|2021-03-05 13:10:00|3851|3850|3850|3849|3852|3851|3848|3847|18579
1614950100000|2021-03-05 13:15:00|3849|3848|3854|3853|3855|3854|3849|3848|18111
1614950400000|2021-03-05 13:20:00|3855|3854|3857|3856|3857|3856|3853|3852|15631
1614950700000|2021-03-05 13:25:00|3856|3855|3854|3852|3856|3855|3852|3851|13688
1614951000000|2021-03-05 13:30:00|3853|3851|3852|3851|3856|3855|3850|3849|69054
1614951300000|2021-03-05 13:35:00|3851|3850|3850|3849|3857|3856|3849|3847|97192
1614951600000|2021-03-05 13:40:00|3851|3850|3857|3856|3858|3857|3850|3849|43768
1614951900000|2021-03-05 13:45:00|3858|3857|3862|3860|3864|3862|3857|3856|25695
1614952200000|2021-03-05 13:50:00|3861|3859|3872|3870|3873|3872|3860|3859|38951
1614952500000|2021-03-05 13:55:00|3873|3871|3864|3863|3874|3873|3862|3861|51642
1614952800000|2021-03-05 14:00:00|3865|3864|3856|3855|3866|3865|3855|3854|27854
1614953100000|2021-03-05 14:05:00|3857|3856|3859|3858|3860|3859|3856|3855|26189
1614953400000|2021-03-05 14:10:00|3858|3857|3856|3855|3861|3860|3855|3854|20260
1614953700000|2021-03-05 14:15:00|3855|3854|3852|3851|3858|3857|3851|3850|32884
1614954000000|2021-03-05 14:20:00|3853|3852|3851|3850|3857|3856|3848|3847|34917
1614954300000|2021-03-05 14:25:00|3852|3851|3852|3851|3855|3854|3851|3850|24390
1614954600000|2021-03-05 14:30:00|3853|3852|3851|3849|3859|3858|3844|3842|97060
1614954900000|2021-03-05 14:35:00|3850|3850|3856|3855|3861|3859|3850|3849|51615
1614955200000|2021-03-05 14:40:00|3855|3854|3861|3859|3863|3862|3855|3854|73233
1614955500000|2021-03-05 14:45:00|3862|3860|3866|3865|3871|3870|3861|3860|47092
1614955800000|2021-03-05 14:50:00|3867|3864|3883|3881|3883|3882|3865|3864|50493
1614956100000|2021-03-05 14:55:00|3882|3882|3882|3881|3887|3885|3877|3876|42238
1614956400000|2021-03-05 15:00:00|3883|3882|3891|3889|3895|3894|3882|3881|28889
1614956700000|2021-03-05 15:05:00|3890|3890|3894|3893|3894|3893|3883|3882|45083
1614957000000|2021-03-05 15:10:00|3893|3892|3895|3894|3897|3896|3888|3887|39503
1614957300000|2021-03-05 15:15:00|3896|3895|3893|3892|3896|3895|3885|3884|168822
1614957600000|2021-03-05 15:20:00|3894|3893|3896|3895|3903|3902|3888|3887|119199
1614957900000|2021-03-05 15:25:00|3897|3894|3890|3889|3903|3902|3890|3889|24719
1614958200000|2021-03-05 15:30:00|3891|3890|3894|3893|3896|3895|3889|3888|44185
1614958500000|2021-03-05 15:35:00|3895|3894|3890|3889|3896|3895|3887|3885|88194
1614958800000|2021-03-05 15:40:00|3889|3888|3880|3879|3891|3890|3879|3878|95392
1614959100000|2021-03-05 15:45:00|3879|3878|3880|3878|3886|3885|3876|3875|45762
1614959400000|2021-03-05 15:50:00|3879|3877|3880|3878|3882|3881|3876|3875|43882
1614959700000|2021-03-05 15:55:00|3879|3877|3887|3886|3891|3890|3878|3877|77511
1614960000000|2021-03-05 16:00:00|3886|3885|3894|3893|3896|3894|3882|3880|66405
1614960300000|2021-03-05 16:05:00|3893|3892|3892|3891|3894|3893|3890|3889|59349
1614960600000|2021-03-05 16:10:00|3893|3892|3897|3896|3898|3897|3893|3892|28980
1614960900000|2021-03-05 16:15:00|3896|3895|3900|3898|3901|3900|3896|3895|35578
1614961200000|2021-03-05 16:20:00|3899|3899|3898|3897|3903|3902|3898|3896|56499
1614961500000|2021-03-05 16:25:00|3897|3896|3891|3890|3899|3898|3889|3888|107025
1615190400000|2021-03-08 08:00:00|3882|3871|3858|3856|3882|3876|3855|3853|86046
1615190700000|2021-03-08 08:05:00|3857|3855|3847|3845|3861|3859|3842|3840|110106
1615191000000|2021-03-08 08:10:00|3846|3846|3841|3840|3850|3849|3840|3838|69173
1615191300000|2021-03-08 08:15:00|3842|3839|3843|3841|3845|3844|3841|3839|41802
1615191600000|2021-03-08 08:20:00|3842|3840|3847|3846|3848|3847|3841|3840|66272
1615191900000|2021-03-08 08:25:00|3846|3845|3850|3848|3850|3849|3842|3840|56252
1615192200000|2021-03-08 08:30:00|3849|3849|3848|3846|3850|3849|3838|3837|57082
1615192500000|2021-03-08 08:35:00|3847|3847|3844|3842|3850|3849|3840|3838|21386
1615192800000|2021-03-08 08:40:00|3843|3843|3850|3848|3852|3851|3843|3842|42279
1615193100000|2021-03-08 08:45:00|3849|3849|3851|3850|3856|3854|3848|3847|17742
1615193400000|2021-03-08 08:50:00|3850|3849|3857|3855|3858|3857|3849|3848|10146
1615193700000|2021-03-08 08:55:00|3858|3856|3865|3863|3866|3865|3858|3856|17091
1615194000000|2021-03-08 09:00:00|3866|3864|3859|3858|3867|3866|3858|3857|20290
1615194300000|2021-03-08 09:05:00|3858|3857|3856|3855|3864|3863|3852|3851|39703
1615194600000|2021-03-08 09:10:00|3857|3854|3863|3861|3865|3864|3857|3854|23377
1615194900000|2021-03-08 09:15:00|3862|3862|3860|3859|3862|3862|3856|3854|20186
1615195200000|2021-03-08 09:20:00|3859|3858|3856|3855|3862|3861|3854|3853|68835
1615195500000|2021-03-08 09:25:00|3855|3854|3858|3857|3860|3859|3855|3854|33190
1615195800000|2021-03-08 09:30:00|3857|3856|3855|3854|3858|3857|3853|3852|30808
1615196100000|2021-03-08 09:35:00|3856|3855|3857|3856|3863|3862|3853|3852|16088
1615196400000|2021-03-08 09:40:00|3858|3857|3859|3858|3861|3860|3854|3853|17006
1615196700000|2021-03-08 09:45:00|3858|3857|3851|3850|3859|3858|3851|3850|38849
1615197000000|2021-03-08 09:50:00|3852|3851|3850|3849|3852|3851|3846|3845|27824
1615197300000|2021-03-08 09:55:00|3851|3850|3848|3846|3851|3850|3844|3843|47941
1615197600000|2021-03-08 10:00:00|3847|3847|3850|3849|3852|3851|3847|3846|39829
1615197900000|2021-03-08 10:05:00|3851|3850|3848|3847|3851|3850|3848|3847|12777
1615198200000|2021-03-08 10:10:00|3849|3848|3851|3850|3852|3851|3848|3847|14743
1615198500000|2021-03-08 10:15:00|3852|3851|3855|3854|3855|3854|3851|3850|41045
1615198800000|2021-03-08 10:20:00|3856|3855|3853|3852|3856|3855|3852|3851|16692
1615199100000|2021-03-08 10:25:00|3854|3853|3850|3849|3855|3854|3844|3843|33683
1615199400000|2021-03-08 10:30:00|3851|3850|3855|3854|3856|3855|3848|3847|47891
1615199700000|2021-03-08 10:35:00|3854|3853|3855|3854|3856|3855|3851|3850|36881
1615200000000|2021-03-08 10:40:00|3854|3853|3851|3850|3855|3854|3848|3847|65107
1615200300000|2021-03-08 10:45:00|3850|3849|3845|3844|3850|3849|3843|3842|56730
1615200600000|2021-03-08 10:50:00|3846|3845|3847|3846|3849|3848|3845|3844|21569
1615200900000|2021-03-08 10:55:00|3846|3845|3846|3845|3847|3846|3842|3841|27148
1615201200000|2021-03-08 11:00:00|3847|3846|3846|3845|3848|3847|3843|3842|42975
1615201500000|2021-03-08 11:05:00|3845|3844|3849|3848|3850|3849|3845|3844|92140
1615201800000|2021-03-08 11:10:00|3848|3847|3852|3851|3852|3851|3846|3845|90950
1615202100000|2021-03-08 11:15:00|3853|3852|3852|3851|3859|3858|3850|3849|59121
1615202400000|2021-03-08 11:20:00|3851|3850|3853|3852|3853|3852|3849|3848|19311
1615202700000|2021-03-08 11:25:00|3854|3853|3853|3852|3857|3855|3852|3851|21188
1615203000000|2021-03-08 11:30:00|3852|3851|3860|3859|3862|3861|3852|3851|21400
1615203300000|2021-03-08 11:35:00|3861|3860|3866|3865|3866|3865|3861|3859|21305
1615203600000|2021-03-08 11:40:00|3867|3866|3868|3867|3869|3868|3864|3863|16655
1615203900000|2021-03-08 11:45:00|3869|3868|3873|3872|3876|3875|3869|3868|24316
1615204200000|2021-03-08 11:50:00|3872|3871|3871|3870|3876|3875|3870|3869|41866
1615204500000|2021-03-08 11:55:00|3872|3871|3870|3869|3876|3875|3869|3868|23990
1615204800000|2021-03-08 12:00:00|3869|3868|3861|3860|3872|3871|3857|3856|22116
1615205100000|2021-03-08 12:05:00|3862|3861|3863|3861|3865|3864|3860|3859|12781
1615205400000|2021-03-08 12:10:00|3864|3862|3860|3859|3864|3863|3858|3857|108083
1615205700000|2021-03-08 12:15:00|3859|3858|3859|3858|3861|3860|3856|3855|18528
1615206000000|2021-03-08 12:20:00|3860|3859|3855|3854|3861|3860|3854|3853|12687
1615206300000|2021-03-08 12:25:00|3854|3853|3853|3851|3857|3856|3851|3850|13100
1615206600000|2021-03-08 12:30:00|3854|3852|3855|3854|3857|3856|3849|3848|36356
1615206900000|2021-03-08 12:35:00|3856|3853|3856|3855|3859|3858|3854|3853|14453
1615207200000|2021-03-08 12:40:00|3855|3854|3849|3848|3856|3855|3848|3847|13376
1615207500000|2021-03-08 12:45:00|3850|3849|3849|3848|3853|3852|3848|3847|13111
1615207800000|2021-03-08 12:50:00|3850|3849|3846|3845|3852|3851|3844|3843|14611
1615208100000|2021-03-08 12:55:00|3845|3844|3847|3846|3847|3846|3844|3843|32492
1615208400000|2021-03-08 13:00:00|3848|3847|3848|3847|3850|3848|3844|3843|28422
1615208700000|2021-03-08 13:05:00|3849|3846|3852|3850|3852|3851|3845|3844|13110
1615209000000|2021-03-08 13:10:00|3853|3851|3853|3851|3854|3853|3849|3848|210665
1615209300000|2021-03-08 13:15:00|3852|3850|3855|3854|3855|3854|3851|3850|140751
1615209600000|2021-03-08 13:20:00|3856|3855|3853|3852|3856|3855|3852|3851|12245
1615209900000|2021-03-08 13:25:00|3852|3851|3854|3853|3856|3855|3852|3851|8533
1615210200000|2021-03-08 13:30:00|3853|3852|3852|3851|3854|3853|3852|3851|7458
1615210500000|2021-03-08 13:35:00|3853|3852|3851|3850|3853|3852|3849|3848|13593
1615210800000|2021-03-08 13:40:00|3850|3849|3848|3846|3852|3851|3847|3846|13010
1615211100000|2021-03-08 13:45:00|3847|3845|3848|3847|3850|3849|3844|3843|39304
1615211400000|2021-03-08 13:50:00|3849|3848|3850|3849|3850|3849|3848|3847|15362
1615211700000|2021-03-08 13:55:00|3849|3848|3845|3844|3849|3848|3844|3843|220449
1615212000000|2021-03-08 14:00:00|3846|3845|3845|3844|3848|3847|3844|3843|28613
1615212300000|2021-03-08 14:05:00|3846|3845|3855|3854|3855|3854|3846|3845|57335
1615212600000|2021-03-08 14:10:00|3854|3853|3856|3855|3860|3859|3854|3853|42973
1615212900000|2021-03-08 14:15:00|3857|3856|3860|3859|3861|3860|3852|3851|36634
1615213200000|2021-03-08 14:20:00|3859|3858|3860|3859|3863|3862|3858|3857|124383
1615213500000|2021-03-08 14:25:00|3861|3860|3865|3864|3868|3867|3860|3858|174939
1615213800000|2021-03-08 14:30:00|3866|3865|3881|3880|3882|3881|3863|3862|191100
1615214100000|2021-03-08 14:35:00|3880|3879|3882|3881|3882|3881|3875|3874|139916
1615214400000|2021-03-08 14:40:00|3881|3880|3884|3883|3885|3884|3878|3877|200128
1615214700000|2021-03-08 14:45:00|3885|3884|3890|3889|3894|3893|3881|3880|52406
1615215000000|2021-03-08 14:50:00|3891|3888|3896|3894|3897|3896|3890|3888|69627
1615215300000|2021-03-08 14:55:00|3895|3895|3889|3887|3895|3895|3884|3883|287950
1615215600000|2021-03-08 15:00:00|3888|3888|3891|3890|3897|3896|3887|3885|79879
1615215900000|2021-03-08 15:05:00|3892|3891|3894|3892|3899|3898|3892|3891|39934
1615216200000|2021-03-08 15:10:00|3893|3893|3897|3896|3898|3897|3892|3891|245281
1615216500000|2021-03-08 15:15:00|3896|3895|3899|3897|3899|3898|3893|3892|89080
1615216800000|2021-03-08 15:20:00|3898|3898|3906|3905|3907|3906|3897|3896|84148
1615217100000|2021-03-08 15:25:00|3907|3906|3906|3905|3908|3907|3899|3898|411592
1615217400000|2021-03-08 15:30:00|3905|3904|3903|3902|3909|3907|3897|3896|60021
1615217700000|2021-03-08 15:35:00|3902|3901|3904|3903|3904|3903|3898|3897|123826
1615218000000|2021-03-08 15:40:00|3903|3902|3905|3904|3907|3906|3899|3898|173028
1615218300000|2021-03-08 15:45:00|3906|3905|3908|3907|3908|3907|3902|3901|103221
1615218600000|2021-03-08 15:50:00|3907|3906|3901|3900|3908|3907|3898|3897|165483
1615218900000|2021-03-08 15:55:00|3900|3899|3893|3892|3902|3901|3893|3892|120632
1615219200000|2021-03-08 16:00:00|3894|3893|3890|3889|3897|3896|3890|3889|49660
1615219500000|2021-03-08 16:05:00|3891|3890|3893|3892|3893|3892|3889|3888|73417
1615219800000|2021-03-08 16:10:00|3894|3893|3898|3897|3898|3897|3892|3891|85357
1615220100000|2021-03-08 16:15:00|3899|3898|3892|3891|3900|3899|3892|3891|56237
1615220400000|2021-03-08 16:20:00|3891|3890|3893|3892|3897|3896|3891|3890|107891
1615220700000|2021-03-08 16:25:00|3894|3893|3901|3899|3901|3899|3893|3892|85842
1615276800000|2021-03-09 08:00:00|3893|3892|3904|3903|3906|3904|3891|3889|59147
1615277100000|2021-03-09 08:05:00|3905|3902|3907|3905|3908|3907|3896|3894|44953
1615277400000|2021-03-09 08:10:00|3906|3906|3911|3909|3917|3915|3905|3904|51767
1615277700000|2021-03-09 08:15:00|3910|3908|3913|3912|3914|3912|3903|3901|27818
1615278000000|2021-03-09 08:20:00|3914|3913|3914|3913|3917|3915|3910|3909|70901
1615278300000|2021-03-09 08:25:00|3915|3914|3916|3914|3921|3920|3913|3912|67243
1615278600000|2021-03-09 08:30:00|3915|3913|3912|3910|3918|3917|3910|3909|24319
1615278900000|2021-03-09 08:35:00|3911|3911|3912|3911|3913|3911|3908|3907|8903
1615279200000|2021-03-09 08:40:00|3911|3910|3914|3912|3915|3914|3909|3908|15498
1615279500000|2021-03-09 08:45:00|3913|3913|3909|3908|3914|3913|3909|3908|27701
1615279800000|2021-03-09 08:50:00|3910|3909|3904|3902|3910|3909|3902|3901|22878
1615280100000|2021-03-09 08:55:00|3903|3903|3904|3903|3905|3904|3902|3901|8643
1615280400000|2021-03-09 09:00:00|3903|3902|3900|3899|3904|3903|3899|3898|15917
1615280700000|2021-03-09 09:05:00|3901|3900|3902|3901|3906|3905|3899|3898|25911
1615281000000|2021-03-09 09:10:00|3903|3902|3903|3902|3906|3905|3902|3901|16433
1615281300000|2021-03-09 09:15:00|3904|3903|3904|3902|3909|3908|3903|3901|19792
1615281600000|2021-03-09 09:20:00|3905|3903|3906|3905|3908|3906|3904|3903|13017
1615281900000|2021-03-09 09:25:00|3907|3906|3904|3903|3908|3907|3904|3903|6578
1615282200000|2021-03-09 09:30:00|3905|3904|3904|3903|3906|3905|3903|3902|9960
1615282500000|2021-03-09 09:35:00|3903|3902|3903|3902|3905|3904|3903|3902|18457
1615282800000|2021-03-09 09:40:00|3904|3903|3904|3903|3906|3905|3903|3902|14361
1615283100000|2021-03-09 09:45:00|3903|3902|3899|3898|3904|3903|3898|3897|25584
1615283400000|2021-03-09 09:50:00|3900|3899|3897|3896|3900|3899|3895|3894|15204
1615283700000|2021-03-09 09:55:00|3898|3897|3900|3898|3900|3899|3898|3897|12893
1615284000000|2021-03-09 10:00:00|3901|3899|3902|3901|3902|3901|3900|3898|12723
1615284300000|2021-03-09 10:05:00|3901|3900|3907|3906|3907|3906|3900|3899|27938
1615284600000|2021-03-09 10:10:00|3906|3905|3907|3906|3910|3909|3903|3902|29200
1615284900000|2021-03-09 10:15:00|3908|3907|3908|3907|3908|3907|3905|3904|15807
1615285200000|2021-03-09 10:20:00|3909|3908|3912|3910|3913|3912|3907|3906|24286
1615285500000|2021-03-09 10:25:00|3911|3911|3909|3907|3912|3911|3908|3907|18192
1615285800000|2021-03-09 10:30:00|3908|3908|3907|3906|3912|3911|3907|3906|23203
1615286100000|2021-03-09 10:35:00|3908|3907|3909|3908|3910|3909|3907|3906|12082
1615286400000|2021-03-09 10:40:00|3910|3909|3908|3907|3910|3909|3907|3906|13665
1615286700000|2021-03-09 10:45:00|3907|3906|3908|3907|3909|3908|3906|3905|107659
1615287000000|2021-03-09 10:50:00|3909|3908|3911|3910|3912|3911|3908|3907|154235
1615287300000|2021-03-09 10:55:00|3910|3909|3918|3917|3918|3917|3910|3909|12776
1615287600000|2021-03-09 11:00:00|3917|3916|3918|3917|3919|3918|3915|3914|10940
1615287900000|2021-03-09 11:05:00|3919|3918|3922|3921|3922|3921|3915|3914|20011
1615288200000|2021-03-09 11:10:00|3921|3920|3916|3915|3924|3923|3916|3915|27513
1615288500000|2021-03-09 11:15:00|3917|3916|3920|3919|3921|3920|3916|3915|17540
1615288800000|2021-03-09 11:20:00|3919|3918|3927|3926|3928|3927|3919|3918|23919
1615289100000|2021-03-09 11:25:00|3926|3925|3936|3935|3938|3937|3926|3925|23096
1615289400000|2021-03-09 11:30:00|3937|3936|3936|3934|3940|3939|3934|3933|22547
1615289700000|2021-03-09 11:35:00|3935|3935|3931|3930|3938|3937|3929|3928|21856
1615290000000|2021-03-09 11:40:00|3932|3931|3934|3933|3937|3936|3932|3931|12695
1615290300000|2021-03-09 11:45:00|3933|3932|3930|3929|3935|3934|3929|3928|17942
1615290600000|2021-03-09 11:50:00|3931|3930|3928|3927|3931|3930|3927|3926|15256
1615290900000|2021-03-09 11:55:00|3929|3928|3927|3926|3931|3930|3927|3926|18937
1615291200000|2021-03-09 12:00:00|3926|3925|3930|3929|3932|3931|3926|3925|15554
1615291500000|2021-03-09 12:05:00|3929|3928|3928|3927|3931|3930|3928|3926|13318
1615291800000|2021-03-09 12:10:00|3927|3926|3934|3933|3935|3934|3927|3926|218924
1615292100000|2021-03-09 12:15:00|3933|3932|3934|3933|3935|3934|3932|3931|7793
1615292400000|2021-03-09 12:20:00|3935|3934|3934|3933|3938|3937|3933|3932|27729
1615292700000|2021-03-09 12:25:00|3935|3934|3932|3931|3936|3935|3931|3930|17180
1615293000000|2021-03-09 12:30:00|3931|3930|3930|3929|3936|3935|3929|3928|19968
1615293300000|2021-03-09 12:35:00|3931|3930|3929|3928|3934|3933|3928|3927|25649
1615293600000|2021-03-09 12:40:00|3928|3927|3931|3930|3932|3931|3926|3925|22770
1615293900000|2021-03-09 12:45:00|3930|3929|3930|3929|3934|3933|3928|3927|17389
1615294200000|2021-03-09 12:50:00|3931|3930|3929|3928|3931|3930|3928|3927|9035
1615294500000|2021-03-09 12:55:00|3928|3927|3932|3930|3934|3932|3928|3927|11070
1615294800000|2021-03-09 13:00:00|3931|3929|3927|3926|3931|3929|3927|3926|11821
1615295100000|2021-03-09 13:05:00|3928|3927|3928|3926|3929|3928|3925|3924|13685
1615295400000|2021-03-09 13:10:00|3929|3927|3930|3928|3933|3932|3928|3927|13443
1615295700000|2021-03-09 13:15:00|3929|3927|3929|3928|3931|3930|3927|3926|16996
1615296000000|2021-03-09 13:20:00|3930|3929|3929|3928|3932|3931|3928|3927|11564
1615296300000|2021-03-09 13:25:00|3928|3927|3928|3927|3929|3928|3927|3926|7719
1615296600000|2021-03-09 13:30:00|3929|3928|3926|3925|3929|3928|3924|3923|16051
1615296900000|2021-03-09 13:35:00|3927|3926|3926|3925|3928|3927|3925|3924|12111
1615297200000|2021-03-09 13:40:00|3927|3926|3919|3918|3927|3926|3919|3918|12804
1615297500000|2021-03-09 13:45:00|3920|3919|3913|3912|3920|3919|3912|3911|16701
1615297800000|2021-03-09 13:50:00|3914|3911|3914|3913|3914|3913|3909|3908|13620
1615298100000|2021-03-09 13:55:00|3913|3912|3915|3914|3917|3916|3909|3908|25799
1615298400000|2021-03-09 14:00:00|3914|3913|3920|3919|3920|3919|3914|3913|14397
1615298700000|2021-03-09 14:05:00|3919|3918|3919|3918|3920|3919|3916|3915|17999
1615299000000|2021-03-09 14:10:00|3920|3919|3921|3920|3922|3921|3919|3918|8433
1615299300000|2021-03-09 14:15:00|3920|3919|3924|3923|3925|3924|3920|3919|11195
1615299600000|2021-03-09 14:20:00|3925|3924|3928|3927|3928|3927|3923|3922|17877
1615299900000|2021-03-09 14:25:00|3929|3928|3931|3929|3931|3930|3925|3924|18803
1615300200000|2021-03-09 14:30:00|3930|3930|3935|3934|3937|3936|3928|3927|65275
1615300500000|2021-03-09 14:35:00|3936|3935|3932|3931|3938|3937|3930|3929|49175
1615300800000|2021-03-09 14:40:00|3933|3932|3936|3935|3937|3936|3931|3930|49847
1615301100000|2021-03-09 14:45:00|3935|3934|3931|3929|3936|3935|3928|3927|42154
1615301400000|2021-03-09 14:50:00|3930|3928|3933|3932|3934|3933|3927|3926|45743
1615301700000|2021-03-09 14:55:00|3932|3931|3923|3922|3933|3932|3922|3921|37923
1615302000000|2021-03-09 15:00:00|3924|3923|3915|3914|3925|3924|3915|3914|37338
1615302300000|2021-03-09 15:05:00|3916|3915|3903|3902|3917|3916|3902|3901|45453
1615302600000|2021-03-09 15:10:00|3902|3901|3910|3909|3911|3910|3901|3900|35339
1615302900000|2021-03-09 15:15:00|3911|3910|3917|3916|3918|3917|3910|3909|41059
1615303200000|2021-03-09 15:20:00|3916|3915|3920|3919|3923|3922|3912|3911|70978
1615303500000|2021-03-09 15:25:00|3921|3920|3926|3924|3931|3930|3920|3919|71083
1615303800000|2021-03-09 15:30:00|3925|3925|3921|3920|3926|3925|3919|3918|18440
1615304100000|2021-03-09 15:35:00|3920|3919|3920|3919|3922|3921|3917|3916|25537
1615304400000|2021-03-09 15:40:00|3919|3918|3915|3914|3921|3920|3912|3911|66137
1615304700000|2021-03-09 15:45:00|3914|3913|3922|3920|3923|3922|3914|3913|31772
1615305000000|2021-03-09 15:50:00|3921|3921|3919|3918|3923|3922|3915|3914|30521
1615305300000|2021-03-09 15:55:00|3920|3917|3909|3908|3920|3919|3907|3906|22202
1615305600000|2021-03-09 16:00:00|3908|3907|3903|3902|3908|3907|3902|3901|32274
1615305900000|2021-03-09 16:05:00|3904|3904|3906|3905|3909|3908|3903|3902|55478
1615306200000|2021-03-09 16:10:00|3907|3906|3910|3909|3912|3911|3905|3904|58861
1615306500000|2021-03-09 16:15:00|3911|3910|3911|3910|3917|3916|3910|3909|20771
1615306800000|2021-03-09 16:20:00|3910|3909|3914|3913|3914|3913|3910|3909|35902
1615307100000|2021-03-09 16:25:00|3913|3912|3913|3912|3915|3914|3911|3910|58372
1615363200000|2021-03-10 08:00:00|3924|3919|3923|3921|3937|3934|3916|3912|72952
1615363500000|2021-03-10 08:05:00|3922|3920|3917|3915|3927|3926|3914|3912|63684
1615363800000|2021-03-10 08:10:00|3916|3914|3920|3919|3921|3920|3912|3910|24750
1615364100000|2021-03-10 08:15:00|3921|3920|3916|3915|3922|3920|3916|3915|20366
1615364400000|2021-03-10 08:20:00|3917|3916|3915|3914|3918|3917|3914|3913|9882
1615364700000|2021-03-10 08:25:00|3914|3913|3910|3908|3915|3913|3907|3905|9492
1615365000000|2021-03-10 08:30:00|3909|3909|3898|3897|3910|3909|3898|3897|39898
1615365300000|2021-03-10 08:35:00|3897|3896|3897|3896|3900|3899|3893|3891|24647
1615365600000|2021-03-10 08:40:00|3898|3897|3900|3899|3904|3903|3898|3897|30747
1615365900000|2021-03-10 08:45:00|3899|3898|3895|3894|3905|3904|3894|3893|26639
1615366200000|2021-03-10 08:50:00|3896|3895|3902|3901|3902|3901|3896|3895|18053
1615366500000|2021-03-10 08:55:00|3901|3900|3912|3910|3912|3911|3900|3899|12548
1615366800000|2021-03-10 09:00:00|3911|3911|3917|3916|3917|3916|3911|3910|16518
1615367100000|2021-03-10 09:05:00|3918|3917|3924|3923|3927|3926|3917|3916|21594
1615367400000|2021-03-10 09:10:00|3923|3922|3920|3919|3925|3924|3920|3919|11132
1615367700000|2021-03-10 09:15:00|3921|3920|3922|3921|3925|3924|3921|3919|13171
1615368000000|2021-03-10 09:20:00|3921|3920|3919|3918|3922|3921|3916|3915|13724
1615368300000|2021-03-10 09:25:00|3918|3917|3919|3918|3924|3923|3917|3916|35503
1615368600000|2021-03-10 09:30:00|3918|3917|3917|3916|3922|3921|3915|3914|23157
1615368900000|2021-03-10 09:35:00|3916|3915|3916|3915|3919|3918|3915|3914|30956
1615369200000|2021-03-10 09:40:00|3915|3914|3913|3912|3916|3915|3912|3911|34158
1615369500000|2021-03-10 09:45:00|3914|3913|3907|3906|3914|3913|3907|3905|45241
1615369800000|2021-03-10 09:50:00|3908|3907|3912|3911|3914|3913|3906|3905|56025
1615370100000|2021-03-10 09:55:00|3913|3912|3910|3909|3913|3912|3905|3904|30689
1615370400000|2021-03-10 10:00:00|3911|3910|3917|3916|3917|3916|3910|3909|22475
1615370700000|2021-03-10 10:05:00|3916|3915|3918|3917|3920|3919|3916|3915|15309
1615371000000|2021-03-10 10:10:00|3917|3916|3923|3922|3924|3923|3917|3916|13593
1615371300000|2021-03-10 10:15:00|3922|3921|3924|3923|3924|3923|3920|3919|5964
1615371600000|2021-03-10 10:20:00|3923|3922|3921|3920|3924|3923|3920|3919|11347
1615371900000|2021-03-10 10:25:00|3922|3921|3919|3918|3923|3922|3918|3917|22479
1615372200000|2021-03-10 10:30:00|3920|3919|3922|3921|3923|3922|3918|3917|50273
1615372500000|2021-03-10 10:35:00|3923|3922|3923|3922|3925|3924|3922|3921|47762
1615372800000|2021-03-10 10:40:00|3924|3923|3921|3920|3924|3923|3920|3919|6563
1615373100000|2021-03-10 10:45:00|3920|3919|3923|3922|3925|3924|3920|3919|19424
1615373400000|2021-03-10 10:50:00|3924|3923|3926|3925|3927|3926|3923|3922|13273
1615373700000|2021-03-10 10:55:00|3927|3926|3925|3924|3927|3926|3924|3923|20064
1615374000000|2021-03-10 11:00:00|3926|3925|3927|3926|3928|3927|3925|3924|24623
1615374300000|2021-03-10 11:05:00|3926|3925|3933|3932|3933|3932|3926|3925|25081
1615374600000|2021-03-10 11:10:00|3932|3931|3931|3930|3934|3933|3930|3929|8122
1615374900000|2021-03-10 11:15:00|3932|3931|3931|3930|3933|3932|3930|3929|9874
1615375200000|2021-03-10 11:20:00|3932|3931|3930|3929|3934|3933|3928|3927|6619
1615375500000|2021-03-10 11:25:00|3929|3928|3931|3930|3931|3930|3926|3924|31079
1615375800000|2021-03-10 11:30:00|3930|3929|3933|3932|3936|3935|3930|3929|8987
1615376100000|2021-03-10 11:35:00|3934|3933|3940|3939|3940|3939|3934|3933|12275
1615376400000|2021-03-10 11:40:00|3941|3940|3936|3935|3941|3940|3934|3933|12846
1615376700000|2021-03-10 11:45:00|3935|3934|3934|3933|3939|3938|3934|3933|16217
1615377000000|2021-03-10 11:50:00|3935|3934|3933|3932|3936|3935|3931|3930|15171
1615377300000|2021-03-10 11:55:00|3934|3933|3935|3934|3936|3935|3933|3932|8565
1615377600000|2021-03-10 12:00:00|3934|3933|3937|3936|3937|3936|3934|3933|9230
1615377900000|2021-03-10 12:05:00|3936|3935|3937|3936|3939|3938|3936|3935|9996
1615378200000|2021-03-10 12:10:00|3938|3937|3942|3941|3942|3941|3936|3935|25582
1615378500000|2021-03-10 12:15:00|3943|3942|3944|3943|3945|3944|3942|3941|7943
1615378800000|2021-03-10 12:20:00|3945|3944|3941|3940|3945|3944|3941|3940|11292
1615379100000|2021-03-10 12:25:00|3942|3941|3941|3940|3944|3943|3939|3938|12047
1615379400000|2021-03-10 12:30:00|3942|3939|3940|3939|3942|3941|3939|3938|9937
1615379700000|2021-03-10 12:35:00|3941|3940|3944|3943|3946|3945|3940|3939|8782
1615380000000|2021-03-10 12:40:00|3945|3944|3942|3941|3947|3946|3941|3940|21936
1615380300000|2021-03-10 12:45:00|3943|3942|3947|3946|3948|3947|3943|3941|2243
1615380600000|2021-03-10 12:50:00|3946|3945|3948|3947|3948|3947|3945|3944|16915
1615380900000|2021-03-10 12:55:00|3947|3946|3948|3947|3948|3947|3944|3943|17601
1615381200000|2021-03-10 13:00:00|3949|3948|3948|3947|3950|3949|3947|3946|9518
1615381500000|2021-03-10 13:05:00|3949|3948|3947|3946|3950|3949|3946|3945|10147
1615381800000|2021-03-10 13:10:00|3946|3945|3942|3941|3947|3946|3942|3941|6872
1615382100000|2021-03-10 13:15:00|3943|3940|3940|3939|3944|3943|3940|3939|9601
1615382400000|2021-03-10 13:20:00|3941|3940|3941|3940|3942|3941|3940|3939|11536
1615382700000|2021-03-10 13:25:00|3942|3941|3938|3937|3943|3942|3937|3936|15363
1615383000000|2021-03-10 13:30:00|3939|3938|3929|3928|3942|3941|3929|3927|29562
1615383300000|2021-03-10 13:35:00|3930|3929|3935|3934|3935|3934|3930|3929|12683
1615383600000|2021-03-10 13:40:00|3934|3933|3935|3934|3938|3937|3933|3932|12894
1615383900000|2021-03-10 13:45:00|3936|3935|3935|3934|3937|3936|3934|3933|9702
1615384200000|2021-03-10 13:50:00|3936|3935|3939|3938|3940|3939|3934|3933|18789
1615384500000|2021-03-10 13:55:00|3938|3937|3938|3937|3940|3939|3937|3936|14910
1615384800000|2021-03-10 14:00:00|3939|3938|3940|3939|3941|3940|3938|3937|19485
1615385100000|2021-03-10 14:05:00|3941|3940|3941|3940|3942|3941|3937|3936|139383
1615385400000|2021-03-10 14:10:00|3942|3941|3945|3944|3945|3944|3939|3938|47991
1615385700000|2021-03-10 14:15:00|3944|3943|3943|3941|3945|3944|3941|3940|8502
1615386000000|2021-03-10 14:20:00|3942|3942|3950|3949|3951|3950|3942|3941|150632
1615386300000|2021-03-10 14:25:00|3951|3950|3947|3946|3951|3950|3945|3944|26303
1615386600000|2021-03-10 14:30:00|3946|3945|3933|3932|3947|3946|3931|3930|65658
1615386900000|2021-03-10 14:35:00|3932|3931|3927|3926|3935|3934|3925|3924|24615
1615387200000|2021-03-10 14:40:00|3928|3927|3921|3920|3933|3932|3921|3920|36258
1615387500000|2021-03-10 14:45:00|3922|3921|3931|3930|3931|3930|3921|3920|35206
1615387800000|2021-03-10 14:50:00|3930|3929|3940|3938|3940|3938|3929|3928|32132
1615388100000|2021-03-10 14:55:00|3939|3937|3942|3941|3944|3943|3938|3937|42540
1615388400000|2021-03-10 15:00:00|3941|3940|3942|3941|3945|3944|3939|3937|28003
1615388700000|2021-03-10 15:05:00|3943|3942|3943|3942|3945|3944|3939|3938|23162
1615389000000|2021-03-10 15:10:00|3942|3941|3943|3942|3943|3942|3939|3938|50097
1615389300000|2021-03-10 15:15:00|3944|3943|3943|3942|3946|3945|3942|3941|33140
1615389600000|2021-03-10 15:20:00|3942|3941|3946|3945|3946|3945|3942|3941|15996
1615389900000|2021-03-10 15:25:00|3945|3944|3949|3948|3950|3949|3943|3942|24000
1615390200000|2021-03-10 15:30:00|3948|3947|3939|3938|3949|3948|3938|3937|49710
1615390500000|2021-03-10 15:35:00|3940|3939|3939|3938|3944|3943|3939|3938|42955
1615390800000|2021-03-10 15:40:00|3938|3937|3943|3942|3943|3942|3937|3936|34364
1615391100000|2021-03-10 15:45:00|3942|3941|3948|3947|3951|3950|3942|3941|46395
1615391400000|2021-03-10 15:50:00|3949|3948|3946|3945|3951|3950|3944|3943|34989
1615391700000|2021-03-10 15:55:00|3945|3944|3938|3937|3946|3945|3938|3937|29385
1615392000000|2021-03-10 16:00:00|3939|3938|3936|3935|3941|3940|3935|3934|21570
1615392300000|2021-03-10 16:05:00|3935|3934|3935|3934|3938|3937|3934|3933|35347
1615392600000|2021-03-10 16:10:00|3935.5|3934|3937|3935.5|3939.5|3938|3934|3932.5|807
1615392900000|2021-03-10 16:15:00|3937.5|3936|3941|3939.5|3943.5|3942|3934|3932.5|2245
1615393200000|2021-03-10 16:20:00|3941.5|3940|3946.5|3945|3947.5|3946|3941|3939.5|2577
1615393500000|2021-03-10 16:25:00|3946|3944.5|3944.5|3943|3946.5|3945|3942|3940.5|1012
1615449600000|2021-03-11 08:00:00|3956|3953|3949|3948|3956|3955|3936|3935|55240
1615449900000|2021-03-11 08:05:00|3950|3947|3942|3940|3950|3948|3935|3934|44582
1615450200000|2021-03-11 08:10:00|3941|3939|3932|3931|3945|3944|3931|3930|16856
1615450500000|2021-03-11 08:15:00|3933|3930|3937|3936|3939|3938|3929|3928|29674
1615450800000|2021-03-11 08:20:00|3938|3935|3939|3938|3943|3942|3933|3932|20895
1615451100000|2021-03-11 08:25:00|3940|3937|3938|3937|3941|3940|3936|3935|12898
1615451400000|2021-03-11 08:30:00|3939|3938|3936|3934|3939|3938|3930|3929|27903
1615451700000|2021-03-11 08:35:00|3935|3933|3931|3930|3939|3937|3931|3930|16112
1615452000000|2021-03-11 08:40:00|3930|3929|3929|3927|3932|3931|3923|3922|20490
1615452300000|2021-03-11 08:45:00|3930|3928|3930|3929|3938|3937|3929|3927|30704
1615452600000|2021-03-11 08:50:00|3929|3928|3930|3929|3932|3931|3927|3925|12092
1615452900000|2021-03-11 08:55:00|3931|3930|3927|3926|3931|3930|3926|3925|12797
1615453200000|2021-03-11 09:00:00|3926|3925|3928|3927|3929|3928|3923|3922|16696
1615453500000|2021-03-11 09:05:00|3927|3926|3931|3930|3932|3931|3927|3926|19335
1615453800000|2021-03-11 09:10:00|3930|3929|3929|3928|3931|3930|3927|3926|8864
1615454100000|2021-03-11 09:15:00|3928|3927|3933|3932|3933|3932|3927|3926|11332
1615454400000|2021-03-11 09:20:00|3934|3933|3935|3934|3935|3934|3933|3932|8329
1615454700000|2021-03-11 09:25:00|3936|3935|3940|3939|3940|3939|3936|3935|12123
1615455000000|2021-03-11 09:30:00|3939|3938|3938|3936|3940|3939|3935|3934|12633
1615455300000|2021-03-11 09:35:00|3939|3937|3942|3941|3945|3944|3937|3936|39884
1615455600000|2021-03-11 09:40:00|3941|3940|3941|3939|3941|3940|3936|3935|50720
1615455900000|2021-03-11 09:45:00|3940|3940|3941|3940|3943|3942|3935|3934|48304
1615456200000|2021-03-11 09:50:00|3940|3939|3941|3940|3941|3940|3937|3936|16566
1615456500000|2021-03-11 09:55:00|3940|3939|3936|3934|3941|3939|3934|3932|15226
1615456800000|2021-03-11 10:00:00|3935|3935|3936|3935|3936|3935|3935|3934|6248
1615457100000|2021-03-11 10:05:00|3935|3934|3941|3940|3941|3940|3935|3934|12019
1615457400000|2021-03-11 10:10:00|3940|3939|3932|3931|3941|3940|3931|3930|25100
1615457700000|2021-03-11 10:15:00|3931|3930|3930|3929|3933|3932|3928|3927|20129
1615458000000|2021-03-11 10:20:00|3929|3928|3925|3924|3930|3929|3923|3922|42133
1615458300000|2021-03-11 10:25:00|3924|3923|3919|3918|3925|3924|3918|3917|39934
1615458600000|2021-03-11 10:30:00|3920|3917|3924|3923|3925|3924|3920|3917|40159
1615458900000|2021-03-11 10:35:00|3923|3922|3923|3922|3925|3924|3922|3921|10660
1615459200000|2021-03-11 10:40:00|3922|3921|3912|3910|3923|3922|3910|3908|36108
1615459500000|2021-03-11 10:45:00|3911|3911|3920|3919|3920|3919|3910|3909|45113
1615459800000|2021-03-11 10:50:00|3919|3918|3918|3917|3922|3921|3918|3917|14916
1615460100000|2021-03-11 10:55:00|3917|3916|3920|3919|3921|3919|3916|3915|210063
1615460400000|2021-03-11 11:00:00|3919|3918|3923|3922|3923|3922|3919|3918|9010
1615460700000|2021-03-11 11:05:00|3922|3921|3924|3923|3925|3924|3919|3918|36852
1615461000000|2021-03-11 11:10:00|3923|3922|3922|3921|3926|3925|3920|3919|13605
1615461300000|2021-03-11 11:15:00|3921|3920|3925|3924|3927|3926|3921|3920|69713
1615461600000|2021-03-11 11:20:00|3926|3925|3922|3921|3927|3926|3921|3920|16478
1615461900000|2021-03-11 11:25:00|3921|3920|3923|3921|3928|3926|3921|3920|45339
1615462200000|2021-03-11 11:30:00|3924|3922|3922|3921|3924|3923|3920|3919|17377
1615462500000|2021-03-11 11:35:00|3923|3922|3924|3923|3924|3923|3919|3918|38159
1615462800000|2021-03-11 11:40:00|3923|3922|3923|3922|3923|3922|3922|3921|11126
1615463100000|2021-03-11 11:45:00|3922|3921|3924|3923|3925|3923|3922|3921|105017
1615463400000|2021-03-11 11:50:00|3923|3922|3920|3919|3925|3924|3920|3919|10574
1615463700000|2021-03-11 11:55:00|3919|3918|3917|3916|3920|3919|3911|3910|35218
1615464000000|2021-03-11 12:00:00|3916|3915|3914|3913|3920|3919|3913|3912|66750
1615464300000|2021-03-11 12:05:00|3915|3914|3916|3915|3920|3919|3915|3914|292769
1615464600000|2021-03-11 12:10:00|3917|3916|3920|3919|3922|3920|3916|3915|19001
1615464900000|2021-03-11 12:15:00|3919|3918|3920|3919|3921|3920|3917|3916|23361
1615465200000|2021-03-11 12:20:00|3919|3918|3922|3921|3923|3922|3919|3917|11417
1615465500000|2021-03-11 12:25:00|3921|3920|3925|3924|3926|3925|3921|3920|26290
1615465800000|2021-03-11 12:30:00|3926|3925|3925|3924|3927|3926|3923|3922|12168
1615466100000|2021-03-11 12:35:00|3926|3925|3925|3924|3926|3925|3925|3924|8640
1615466400000|2021-03-11 12:40:00|3926|3925|3926|3925|3926|3925|3925|3924|7151
1615466700000|2021-03-11 12:45:00|3927|3926|3932|3931|3932|3931|3925|3924|25943
1615467000000|2021-03-11 12:50:00|3933|3932|3926|3925|3935|3934|3925|3924|42481
1615467300000|2021-03-11 12:55:00|3927|3926|3924|3923|3928|3927|3923|3922|114033
1615467600000|2021-03-11 13:00:00|3925|3924|3925|3924|3927|3926|3924|3923|18169
1615467900000|2021-03-11 13:05:00|3926|3925|3927|3926|3929|3928|3925|3924|29991
1615468200000|2021-03-11 13:10:00|3928|3927|3921|3920|3929|3928|3921|3920|13696
1615468500000|2021-03-11 13:15:00|3922|3921|3920|3919|3922|3921|3919|3918|18279
1615468800000|2021-03-11 13:20:00|3921|3920|3919|3918|3921|3920|3919|3918|14357
1615469100000|2021-03-11 13:25:00|3920|3919|3918|3917|3921|3920|3917|3916|28320
1615469400000|2021-03-11 13:30:00|3917|3916|3918|3917|3920|3919|3916|3915|20516
1615469700000|2021-03-11 13:35:00|3917|3916|3923|3922|3923|3922|3917|3916|23849
1615470000000|2021-03-11 13:40:00|3922|3921|3920|3918|3922|3921|3919|3918|19151
1615470300000|2021-03-11 13:45:00|3919|3919|3917|3916|3920|3919|3916|3915|17017
1615470600000|2021-03-11 13:50:00|3916|3915|3916|3915|3919|3918|3915|3914|20889
1615470900000|2021-03-11 13:55:00|3915|3914|3916|3915|3916|3915|3915|3914|15931
1615471200000|2021-03-11 14:00:00|3915|3914|3912|3911|3916|3915|3911|3910|25427
1615471500000|2021-03-11 14:05:00|3911|3910|3915|3914|3916|3915|3911|3910|16809
1615471800000|2021-03-11 14:10:00|3914|3913|3914|3913|3915|3914|3912|3911|11417
1615472100000|2021-03-11 14:15:00|3915|3914|3918|3917|3920|3919|3914|3913|24736
1615472400000|2021-03-11 14:20:00|3917|3916|3918|3917|3918|3917|3916|3915|20070
1615472700000|2021-03-11 14:25:00|3917|3916|3915|3914|3918|3917|3915|3914|25380
1615473000000|2021-03-11 14:30:00|3916|3915|3916|3915|3918|3917|3913|3912|67062
1615473300000|2021-03-11 14:35:00|3915|3914|3911|3910|3918|3917|3910|3909|40445
1615473600000|2021-03-11 14:40:00|3912|3911|3922|3921|3923|3921|3911|3910|44200
1615473900000|2021-03-11 14:45:00|3921|3920|3917|3916|3922|3921|3917|3916|38825
1615474200000|2021-03-11 14:50:00|3916|3915|3910|3909|3916|3915|3909|3908|50361
1615474500000|2021-03-11 14:55:00|3909|3908|3910|3909|3913|3911|3907|3906|49665
1615474800000|2021-03-11 15:00:00|3909|3908|3919|3918|3919|3918|3908|3907|37003
1615475100000|2021-03-11 15:05:00|3918|3917|3910|3909|3918|3917|3909|3908|30670
1615475400000|2021-03-11 15:10:00|3909|3908|3912|3911|3914|3913|3909|3908|38680
1615475700000|2021-03-11 15:15:00|3911|3910|3919|3918|3919|3918|3910|3909|39440
1615476000000|2021-03-11 15:20:00|3920|3919|3920|3919|3921|3920|3918|3917|57527
1615476300000|2021-03-11 15:25:00|3921|3920|3922|3921|3924|3923|3919|3918|61883
1615476600000|2021-03-11 15:30:00|3923|3922|3920|3919|3923|3922|3919|3918|41165
1615476900000|2021-03-11 15:35:00|3919|3918|3921|3920|3922|3921|3919|3918|68522
1615477200000|2021-03-11 15:40:00|3922|3919|3920|3919|3922|3920|3919|3918|42075
1615477500000|2021-03-11 15:45:00|3919|3918|3920|3919|3924|3923|3919|3918|59914
1615477800000|2021-03-11 15:50:00|3921|3920|3921|3920|3921|3920|3919|3918|34241
1615478100000|2021-03-11 15:55:00|3920|3919|3922|3921|3922|3921|3920|3919|79192
1615478400000|2021-03-11 16:00:00|3921|3920|3921|3920|3923|3922|3920|3919|39115
1615478700000|2021-03-11 16:05:00|3922|3921|3920|3919|3923|3922|3919|3918|51828
1615479000000|2021-03-11 16:10:00|3921|3920|3920|3919|3921|3920|3919|3918|74035
1615479300000|2021-03-11 16:15:00|3921|3920|3921|3920|3922|3921|3919|3918|83885
1615479600000|2021-03-11 16:20:00|3920|3919|3921|3920|3922|3921|3920|3919|47583
1615479900000|2021-03-11 16:25:00|3922|3921|3922|3921|3923|3922|3917|3916|55003
1615536000000|2021-03-12 08:00:00|3919|3916|3917|3915|3929|3926|3916|3912|32887
1615536300000|2021-03-12 08:05:00|3916|3914|3920|3918|3926|3924|3914|3912|33310
1615536600000|2021-03-12 08:10:00|3921|3919|3919|3917|3923|3922|3916|3915|13191
1615536900000|2021-03-12 08:15:00|3918|3918|3918|3916|3925|3923|3918|3916|12553
1615537200000|2021-03-12 08:20:00|3917|3917|3921|3919|3924|3922|3917|3916|36473
1615537500000|2021-03-12 08:25:00|3922|3920|3922|3921|3926|3925|3919|3918|42587
1615537800000|2021-03-12 08:30:00|3923|3922|3922|3920|3926|3924|3920|3919|18196
1615538100000|2021-03-12 08:35:00|3921|3921|3921|3920|3924|3923|3920|3919|15665
1615538400000|2021-03-12 08:40:00|3922|3921|3924|3923|3924|3923|3921|3920|9744
1615538700000|2021-03-12 08:45:00|3925|3924|3924|3923|3927|3926|3924|3923|13765
1615539000000|2021-03-12 08:50:00|3923|3922|3925|3924|3925|3924|3918|3917|24606
1615539300000|2021-03-12 08:55:00|3924|3923|3923|3922|3926|3925|3922|3921|25582
1615539600000|2021-03-12 09:00:00|3922|3921|3922|3921|3924|3923|3921|3920|13669
1615539900000|2021-03-12 09:05:00|3923|3922|3929|3928|3929|3928|3922|3921|47190
1615540200000|2021-03-12 09:10:00|3928|3927|3926|3925|3929|3928|3925|3924|11193
1615540500000|2021-03-12 09:15:00|3927|3926|3925|3924|3927|3926|3920|3919|32066
1615540800000|2021-03-12 09:20:00|3924|3923|3922|3921|3925|3924|3921|3920|19054
1615541100000|2021-03-12 09:25:00|3921|3920|3924|3923|3925|3924|3920|3918|18566
1615541400000|2021-03-12 09:30:00|3923|3922|3925|3924|3925|3924|3921|3920|9556
1615541700000|2021-03-12 09:35:00|3924|3923|3923|3922|3925|3924|3922|3921|10369
1615542000000|2021-03-12 09:40:00|3922|3921|3922|3920|3924|3923|3921|3920|8396
1615542300000|2021-03-12 09:45:00|3921|3919|3918|3916|3921|3919|3916|3915|16472
1615542600000|2021-03-12 09:50:00|3917|3915|3914|3912|3918|3917|3913|3912|104888
1615542900000|2021-03-12 09:55:00|3913|3913|3917|3916|3917|3916|3912|3911|13701
1615543200000|2021-03-12 10:00:00|3916|3915|3917|3916|3917|3916|3914|3913|9903
1615543500000|2021-03-12 10:05:00|3916|3915|3914|3913|3916|3915|3912|3911|7327
1615543800000|2021-03-12 10:10:00|3913|3912|3912|3911|3915|3914|3912|3911|12084
1615544100000|2021-03-12 10:15:00|3913|3912|3913|3912|3916|3915|3912|3911|199204
1615544400000|2021-03-12 10:20:00|3912|3911|3909|3908|3914|3913|3909|3908|8419
1615544700000|2021-03-12 10:25:00|3910|3909|3911|3910|3912|3911|3909|3908|7677
1615545000000|2021-03-12 10:30:00|3910|3909|3916|3915|3916|3915|3909|3908|8987
1615545300000|2021-03-12 10:35:00|3915|3914|3915|3914|3916|3915|3913|3912|13164
1615545600000|2021-03-12 10:40:00|3914|3913|3912|3911|3915|3914|3912|3911|3815
1615545900000|2021-03-12 10:45:00|3911|3910|3910|3909|3913|3912|3910|3909|7492
1615546200000|2021-03-12 10:50:00|3909|3908|3910|3908|3911|3910|3908|3907|9039
1615546500000|2021-03-12 10:55:00|3909|3909|3910|3909|3911|3910|3909|3908|7845
1615546800000|2021-03-12 11:00:00|3911|3910|3911|3910|3911|3910|3908|3907|8877
1615547100000|2021-03-12 11:05:00|3912|3911|3912|3911|3913|3912|3911|3910|5971
1615547400000|2021-03-12 11:10:00|3911|3910|3912|3910|3914|3913|3910|3909|5286
1615547700000|2021-03-12 11:15:00|3911|3911|3912|3910|3913|3912|3910|3909|14114
1615548000000|2021-03-12 11:20:00|3911|3911|3913|3912|3914|3913|3911|3910|2280
1615548300000|2021-03-12 11:25:00|3912|3911|3915|3914|3915|3914|3912|3911|8504
1615548600000|2021-03-12 11:30:00|3916|3915|3917|3916|3917|3916|3915|3914|7735
1615548900000|2021-03-12 11:35:00|3916|3915|3918|3917|3919|3918|3916|3915|13171
1615549200000|2021-03-12 11:40:00|3917|3916|3919|3918|3920|3919|3917|3916|5116
1615549500000|2021-03-12 11:45:00|3920|3919|3920|3918|3921|3920|3919|3918|2411
1615549800000|2021-03-12 11:50:00|3921|3919|3919|3918|3921|3920|3919|3918|8915
1615550100000|2021-03-12 11:55:00|3920|3919|3921|3920|3922|3921|3919|3918|3541
1615550400000|2021-03-12 12:00:00|3922|3921|3921|3920|3922|3921|3920|3919|4220
1615550700000|2021-03-12 12:05:00|3922|3921|3921|3920|3922|3921|3921|3920|4528
1615551000000|2021-03-12 12:10:00|3922|3921|3924|3923|3924|3923|3921|3920|6051
1615551300000|2021-03-12 12:15:00|3925|3924|3923|3922|3925|3924|3922|3921|3536
1615551600000|2021-03-12 12:20:00|3924|3923|3924|3923|3924|3923|3922|3921|5993
1615551900000|2021-03-12 12:25:00|3925|3924|3930|3929|3931|3930|3924|3923|11047
1615552200000|2021-03-12 12:30:00|3931|3930|3927|3925|3931|3930|3926|3925|4301
1615552500000|2021-03-12 12:35:00|3928|3926|3928|3926|3930|3929|3926|3925|4640
1615552800000|2021-03-12 12:40:00|3927|3927|3927|3926|3929|3928|3927|3925|6374
1615553100000|2021-03-12 12:45:00|3928|3927|3929|3928|3929|3928|3927|3926|6070
1615553400000|2021-03-12 12:50:00|3928|3927|3929|3928|3931|3930|3928|3927|7539
1615553700000|2021-03-12 12:55:00|3930|3929|3931|3930|3933|3932|3928|3927|7044
1615554000000|2021-03-12 13:00:00|3932|3931|3935|3934|3936|3935|3931|3930|23244
1615554300000|2021-03-12 13:05:00|3934|3933|3936|3934|3936|3935|3933|3932|3539
1615554600000|2021-03-12 13:10:00|3937|3935|3937|3936|3939|3938|3936|3935|12463
1615554900000|2021-03-12 13:15:00|3938|3937|3938|3937|3939|3938|3937|3936|7905
1615555200000|2021-03-12 13:20:00|3937|3936|3937|3936|3938|3937|3935|3934|10777
1615555500000|2021-03-12 13:25:00|3938|3937|3939|3937|3939|3938|3937|3936|17569
1615555800000|2021-03-12 13:30:00|3940|3938|3937|3936|3941|3940|3936|3935|9659
1615556100000|2021-03-12 13:35:00|3936|3935|3929|3928|3937|3936|3929|3928|25340
1615556400000|2021-03-12 13:40:00|3930|3929|3929|3927|3930|3929|3926|3925|28103
1615556700000|2021-03-12 13:45:00|3928|3928|3935|3934|3937|3935|3928|3927|30983
1615557000000|2021-03-12 13:50:00|3934|3933|3934|3933|3935|3934|3931|3930|5436
1615557300000|2021-03-12 13:55:00|3935|3934|3935|3934|3939|3938|3934|3933|8392
1615557600000|2021-03-12 14:00:00|3936|3935|3937|3936|3937|3936|3934|3933|5892
1615557900000|2021-03-12 14:05:00|3938|3937|3936|3935|3939|3937|3936|3935|2733
1615558200000|2021-03-12 14:10:00|3935|3934|3936|3934|3936|3935|3933|3932|10040
1615558500000|2021-03-12 14:15:00|3935|3935|3937|3936|3938|3936|3935|3934|7112
1615558800000|2021-03-12 14:20:00|3938|3937|3935|3934|3939|3938|3935|3934|9186
1615559100000|2021-03-12 14:25:00|3934|3933|3941|3940|3942|3941|3934|3933|14465
1615559400000|2021-03-12 14:30:00|3942|3941|3938|3937|3942|3941|3936|3935|53015
1615559700000|2021-03-12 14:35:00|3937|3936|3948|3947|3950|3949|3936|3935|27478
1615560000000|2021-03-12 14:40:00|3949|3948|3942|3941|3949|3948|3941|3940|17626
1615560300000|2021-03-12 14:45:00|3941|3940|3948|3947|3950|3949|3941|3940|49660
1615560600000|2021-03-12 14:50:00|3949|3948|3946|3945|3951|3950|3945|3944|21323
1615560900000|2021-03-12 14:55:00|3947|3946|3952|3950|3952|3951|3945|3944|48669
1615561200000|2021-03-12 15:00:00|3951|3951|3952|3951|3957|3955|3951|3950|31787
1615561500000|2021-03-12 15:05:00|3953|3952|3953|3952|3953|3952|3950|3949|19038
1615561800000|2021-03-12 15:10:00|3954|3951|3955|3954|3959|3958|3952|3951|29326
1615562100000|2021-03-12 15:15:00|3954|3953|3959|3958|3960|3959|3954|3953|17939
1615562400000|2021-03-12 15:20:00|3960|3959|3957|3956|3962|3961|3957|3956|26638
1615562700000|2021-03-12 15:25:00|3958|3957|3954|3953|3958|3957|3953|3952|37542
1615563000000|2021-03-12 15:30:00|3953|3952|3952|3951|3954|3953|3949|3948|14665
1615563300000|2021-03-12 15:35:00|3953|3952|3955|3954|3955|3954|3951|3950|10207
1615563600000|2021-03-12 15:40:00|3954|3953|3959|3958|3960|3959|3954|3953|29354
1615563900000|2021-03-12 15:45:00|3958|3957|3958|3957|3960|3959|3956|3955|23031
1615564200000|2021-03-12 15:50:00|3957|3956|3952|3951|3959|3958|3952|3951|60503
1615564500000|2021-03-12 15:55:00|3953|3952|3954|3953|3958|3956|3952|3951|11610
1615564800000|2021-03-12 16:00:00|3955|3954|3954|3953|3955|3954|3953|3952|48583
1615565100000|2021-03-12 16:05:00|3953|3952|3952|3951|3954|3953|3950|3949|62356
1615565400000|2021-03-12 16:10:00|3953|3952|3955|3954|3955|3954|3951|3950|83314
1615565700000|2021-03-12 16:15:00|3954|3953|3951|3950|3956|3955|3947|3946|68320
1615566000000|2021-03-12 16:20:00|3952|3951|3953|3952|3954|3953|3950|3949|153898
1615566300000|2021-03-12 16:25:00|3952|3951|3954|3953|3955|3953|3952|3951|122219
1615795200000|2021-03-15 08:00:00|3958|3955|3977|3975|3983|3981|3957|3955|129041
1615795500000|2021-03-15 08:05:00|3978|3976|3986|3984|3986|3985|3973|3971|74926
1615795800000|2021-03-15 08:10:00|3987|3985|3994|3992|3996|3994|3985|3984|64527
1615796100000|2021-03-15 08:15:00|3995|3993|3993|3991|3996|3995|3990|3988|32030
1615796400000|2021-03-15 08:20:00|3992|3992|3991|3990|3994|3992|3988|3987|26337
1615796700000|2021-03-15 08:25:00|3990|3989|3992|3990|3994|3993|3984|3983|28270
1615797000000|2021-03-15 08:30:00|3991|3991|3987|3986|3995|3994|3986|3985|31362
1615797300000|2021-03-15 08:35:00|3986|3985|3985|3984|3987|3986|3982|3981|25280
1615797600000|2021-03-15 08:40:00|3984|3983|3990|3989|3991|3990|3984|3983|27435
1615797900000|2021-03-15 08:45:00|3989|3988|3987|3985|3991|3990|3986|3985|28495
1615798200000|2021-03-15 08:50:00|3986|3984|3988|3987|3990|3989|3985|3984|18647
1615798500000|2021-03-15 08:55:00|3987|3986|3990|3989|3990|3989|3986|3985|15308
1615798800000|2021-03-15 09:00:00|3991|3990|3988|3987|3991|3990|3987|3986|13661
1615799100000|2021-03-15 09:05:00|3989|3988|3986|3985|3989|3988|3984|3983|5475
1615799400000|2021-03-15 09:10:00|3985|3984|3988|3987|3988|3987|3984|3983|14400
1615799700000|2021-03-15 09:15:00|3987|3986|3986|3985|3988|3987|3986|3985|13322
1615800000000|2021-03-15 09:20:00|3985|3984|3983|3982|3986|3985|3981|3980|13561
1615800300000|2021-03-15 09:25:00|3982|3981|3985|3984|3985|3984|3982|3981|19909
1615800600000|2021-03-15 09:30:00|3984|3983|3982|3981|3985|3984|3980|3979|22223
1615800900000|2021-03-15 09:35:00|3983|3982|3983|3982|3985|3984|3982|3981|11007
1615801200000|2021-03-15 09:40:00|3982|3981|3984|3983|3984|3983|3982|3981|10131
1615801500000|2021-03-15 09:45:00|3983|3982|3987|3986|3988|3987|3982|3981|18587
1615801800000|2021-03-15 09:50:00|3986|3985|3986|3985|3988|3987|3986|3985|9357
1615802100000|2021-03-15 09:55:00|3987|3986|3986|3985|3989|3988|3985|3984|23792
1615802400000|2021-03-15 10:00:00|3985|3984|3986|3984|3986|3985|3984|3983|9616
1615802700000|2021-03-15 10:05:00|3985|3983|3984|3983|3986|3985|3983|3982|11229
1615803000000|2021-03-15 10:10:00|3985|3984|3985|3984|3986|3985|3982|3981|21285
1615803300000|2021-03-15 10:15:00|3984|3983|3984|3983|3986|3985|3983|3982|17022
1615803600000|2021-03-15 10:20:00|3985|3984|3986|3985|3987|3986|3984|3983|9526
1615803900000|2021-03-15 10:25:00|3985|3984|3987|3986|3988|3987|3985|3984|17968
1615804200000|2021-03-15 10:30:00|3986|3985|3988|3986|3988|3987|3984|3983|20351
1615804500000|2021-03-15 10:35:00|3987|3987|3989|3988|3989|3988|3987|3986|17589
1615804800000|2021-03-15 10:40:00|3988|3987|3989|3987|3989|3988|3987|3986|47256
1615805100000|2021-03-15 10:45:00|3988|3988|3989|3987|3989|3988|3987|3986|12829
1615805400000|2021-03-15 10:50:00|3988|3988|3988|3987|3990|3989|3988|3987|26525
1615805700000|2021-03-15 10:55:00|3987|3986|3988|3987|3988|3987|3987|3986|12908
1615806000000|2021-03-15 11:00:00|3989|3988|3988|3987|3990|3989|3988|3987|22190
1615806300000|2021-03-15 11:05:00|3989|3988|3997|3996|3997|3996|3988|3987|23459
1615806600000|2021-03-15 11:10:00|3996|3995|3998|3997|3998|3997|3994|3993|41048
1615806900000|2021-03-15 11:15:00|3997|3996|4001|4000|4001|4000|3997|3996|25937
1615807200000|2021-03-15 11:20:00|4000|3999|4002|4001|4003|4002|4000|3999|20148
1615807500000|2021-03-15 11:25:00|4001|4000|4004|4003|4004|4003|4001|4000|32958
1615807800000|2021-03-15 11:30:00|4003|4002|4007|4006|4007|4006|4003|4002|26774
1615808100000|2021-03-15 11:35:00|4008|4005|4006|4005|4008|4007|4005|4004|44998
1615808400000|2021-03-15 11:40:00|4005|4004|4006|4005|4008|4007|4005|4004|16656
1615808700000|2021-03-15 11:45:00|4007|4006|4007|4006|4008|4007|4006|4004|16676
1615809000000|2021-03-15 11:50:00|4008|4007|4003|4002|4008|4007|4002|4001|30007
1615809300000|2021-03-15 11:55:00|4004|4003|4003|4002|4004|4003|4002|4001|13636
1615809600000|2021-03-15 12:00:00|4002|4001|3999|3998|4004|4003|3997|3996|28070
1615809900000|2021-03-15 12:05:00|4000|3999|4002|4001|4002|4001|3999|3998|13229
1615810200000|2021-03-15 12:10:00|4001|4000|3997|3996|4001|4000|3997|3996|9822
1615810500000|2021-03-15 12:15:00|3996|3995|3997|3996|3997|3996|3993|3992|15220
1615810800000|2021-03-15 12:20:00|3998|3997|4001|4000|4002|4001|3998|3997|12509
1615811100000|2021-03-15 12:25:00|4002|4001|4002|4001|4003|4002|4001|4000|10626
1615811400000|2021-03-15 12:30:00|4001|4000|4002|4001|4004|4003|4001|4000|11190
1615811700000|2021-03-15 12:35:00|4003|4002|4003|4002|4004|4003|4002|4001|10983
1615812000000|2021-03-15 12:40:00|4002|4001|4002|4001|4003|4002|4001|4000|4589
1615812300000|2021-03-15 12:45:00|4001|4000|4000|3999|4002|4001|4000|3999|12409
1615812600000|2021-03-15 12:50:00|4001|4000|4000|3999|4002|4001|3999|3998|9662
1615812900000|2021-03-15 12:55:00|4001|4000|3999|3998|4002|4001|3997|3996|17593
1615813200000|2021-03-15 13:00:00|3998|3997|3999|3998|4000|3999|3997|3996|15383
1615813500000|2021-03-15 13:05:00|4000|3999|3999|3998|4000|3999|3997|3996|14211
1615813800000|2021-03-15 13:10:00|3998|3997|3998|3997|3999|3998|3997|3996|16613
1615814100000|2021-03-15 13:15:00|3999|3998|4000|3999|4000|3999|3997|3996|25583
1615814400000|2021-03-15 13:20:00|4001|4000|4000|3999|4002|4001|3999|3998|16009
1615814700000|2021-03-15 13:25:00|3999|3998|3998|3997|4001|4000|3997|3996|97115
1615815000000|2021-03-15 13:30:00|3997|3996|3990|3989|3998|3997|3988|3987|351076
1615815300000|2021-03-15 13:35:00|3991|3990|3991|3990|3992|3991|3988|3987|19513
1615815600000|2021-03-15 13:40:00|3990|3989|3991|3989|3994|3993|3989|3988|65124
1615815900000|2021-03-15 13:45:00|3990|3988|3995|3994|3996|3995|3989|3988|19043
1615816200000|2021-03-15 13:50:00|3994|3993|3989|3988|3995|3994|3989|3988|130844
1615816500000|2021-03-15 13:55:00|3988|3987|3984|3983|3989|3988|3981|3980|36491
1615816800000|2021-03-15 14:00:00|3985|3984|3978|3977|3985|3984|3976|3975|35343
1615817100000|2021-03-15 14:05:00|3977|3976|3976|3975|3979|3977|3975|3974|39684
1615817400000|2021-03-15 14:10:00|3977|3976|3971|3970|3977|3976|3970|3969|27188
1615817700000|2021-03-15 14:15:00|3970|3969|3969|3968|3971|3970|3965|3964|28180
1615818000000|2021-03-15 14:20:00|3968|3967|3970|3969|3972|3971|3966|3965|128281
1615818300000|2021-03-15 14:25:00|3969|3968|3970|3969|3973|3972|3968|3967|69449
1615818600000|2021-03-15 14:30:00|3969|3968|3963|3962|3969|3968|3962|3961|58570
1615818900000|2021-03-15 14:35:00|3964|3963|3967|3966|3969|3968|3961|3960|64550
1615819200000|2021-03-15 14:40:00|3966|3965|3963|3962|3967|3966|3961|3960|38234
1615819500000|2021-03-15 14:45:00|3964|3963|3963|3961|3968|3967|3962|3961|41887
1615819800000|2021-03-15 14:50:00|3962|3962|3960|3959|3964|3963|3959|3958|33756
1615820100000|2021-03-15 14:55:00|3961|3960|3959|3958|3963|3962|3959|3958|45535
1615820400000|2021-03-15 15:00:00|3958|3957|3956|3955|3959|3958|3955|3954|26208
1615820700000|2021-03-15 15:05:00|3957|3956|3957|3956|3959|3958|3954|3953|27356
1615821000000|2021-03-15 15:10:00|3958|3957|3954|3953|3958|3957|3953|3952|22678
1615821300000|2021-03-15 15:15:00|3953|3952|3956|3955|3959|3958|3953|3952|13973
1615821600000|2021-03-15 15:20:00|3957|3956|3959|3958|3960|3959|3956|3955|25258
1615821900000|2021-03-15 15:25:00|3958|3957|3956|3955|3958|3957|3954|3953|21994
1615822200000|2021-03-15 15:30:00|3957|3956|3961|3960|3962|3961|3956|3955|35128
1615822500000|2021-03-15 15:35:00|3960|3959|3960|3959|3962|3960|3956|3955|63146
1615822800000|2021-03-15 15:40:00|3959|3958|3959|3958|3961|3960|3958|3957|36592
1615823100000|2021-03-15 15:45:00|3960|3959|3958|3957|3961|3960|3957|3956|13699
1615823400000|2021-03-15 15:50:00|3959|3958|3963|3962|3963|3962|3957|3956|22790
1615823700000|2021-03-15 15:55:00|3962|3961|3967|3966|3968|3967|3962|3961|16706
1615824000000|2021-03-15 16:00:00|3966|3965|3966|3965|3967|3966|3964|3963|23733
1615824300000|2021-03-15 16:05:00|3965|3964|3968|3967|3969|3968|3965|3964|27025
1615824600000|2021-03-15 16:10:00|3967|3966|3971|3970|3973|3972|3967|3966|66096
1615824900000|2021-03-15 16:15:00|3972|3971|3964|3963|3972|3971|3964|3963|67677
1615825200000|2021-03-15 16:20:00|3963|3962|3964|3963|3965|3964|3960|3959|41324
1615825500000|2021-03-15 16:25:00|3965|3964|3973|3972|3973|3972|3964|3963|85635
1615881600000|2021-03-16 08:00:00|3994|3990|3979|3977|3996|3995|3977|3975|45957
1615881900000|2021-03-16 08:05:00|3978|3976|3964|3962|3983|3981|3963|3961|56141
1615882200000|2021-03-16 08:10:00|3965|3963|3976|3975|3980|3978|3965|3963|45666
1615882500000|2021-03-16 08:15:00|3975|3974|3972|3971|3975|3974|3966|3965|25301
1615882800000|2021-03-16 08:20:00|3973|3972|3977|3976|3977|3976|3969|3968|20741
1615883100000|2021-03-16 08:25:00|3978|3977|3977|3976|3978|3977|3975|3974|12922
1615883400000|2021-03-16 08:30:00|3978|3977|3976|3975|3980|3978|3975|3974|17430
1615883700000|2021-03-16 08:35:00|3977|3976|3972|3971|3978|3977|3972|3971|26840
1615884000000|2021-03-16 08:40:00|3973|3972|3968|3967|3973|3972|3967|3966|28629
1615884300000|2021-03-16 08:45:00|3969|3968|3972|3970|3973|3972|3966|3965|37839
1615884600000|2021-03-16 08:50:00|3971|3971|3966|3965|3972|3971|3966|3965|21592
1615884900000|2021-03-16 08:55:00|3967|3966|3977|3976|3978|3977|3967|3966|27660
1615885200000|2021-03-16 09:00:00|3976|3975|3975|3974|3981|3980|3975|3974|42130
1615885500000|2021-03-16 09:05:00|3976|3975|3975|3974|3980|3979|3974|3973|38832
1615885800000|2021-03-16 09:10:00|3976|3975|3979|3978|3980|3979|3975|3974|44912
1615886100000|2021-03-16 09:15:00|3980|3979|3979|3978|3980|3979|3977|3976|12292
1615886400000|2021-03-16 09:20:00|3978|3977|3983|3982|3984|3983|3977|3976|29832
1615886700000|2021-03-16 09:25:00|3982|3981|3982|3981|3984|3983|3981|3980|14701
1615887000000|2021-03-16 09:30:00|3983|3982|3985|3984|3987|3986|3982|3981|26395
1615887300000|2021-03-16 09:35:00|3986|3985|3991|3990|3995|3994|3985|3984|37812
1615887600000|2021-03-16 09:40:00|3992|3991|3992|3991|3993|3992|3990|3989|17665
1615887900000|2021-03-16 09:45:00|3991|3990|3990|3989|3992|3991|3988|3987|14378
1615888200000|2021-03-16 09:50:00|3989|3988|3992|3991|3992|3991|3989|3987|15192
1615888500000|2021-03-16 09:55:00|3993|3992|3990|3989|3995|3994|3990|3988|18034
1615888800000|2021-03-16 10:00:00|3989|3988|3989|3988|3990|3989|3987|3986|18416
1615889100000|2021-03-16 10:05:00|3988|3987|3984|3983|3989|3988|3982|3981|13207
1615889400000|2021-03-16 10:10:00|3985|3984|3987|3986|3988|3987|3984|3983|9907
1615889700000|2021-03-16 10:15:00|3988|3987|3986|3984|3989|3988|3984|3983|12276
1615890000000|2021-03-16 10:20:00|3987|3985|3986|3985|3987|3986|3986|3985|3802
1615890300000|2021-03-16 10:25:00|3987|3986|3983|3982|3987|3986|3982|3981|28418
1615890600000|2021-03-16 10:30:00|3984|3983|3985|3984|3986|3985|3984|3983|21095
1615890900000|2021-03-16 10:35:00|3986|3985|3988|3987|3990|3989|3985|3984|20746
1615891200000|2021-03-16 10:40:00|3987|3986|3988|3987|3989|3988|3986|3985|30451
1615891500000|2021-03-16 10:45:00|3987|3986|3987|3986|3989|3988|3987|3986|21262
1615891800000|2021-03-16 10:50:00|3986|3985|3987|3986|3991|3990|3984|3983|35353
1615892100000|2021-03-16 10:55:00|3986|3985|3980|3979|3986|3985|3979|3978|16593
1615892400000|2021-03-16 11:00:00|3981|3980|3979|3978|3982|3981|3979|3978|14802
1615892700000|2021-03-16 11:05:00|3978|3977|3980|3979|3981|3980|3978|3977|14840
1615893000000|2021-03-16 11:10:00|3981|3980|3984|3983|3985|3984|3981|3980|17305
1615893300000|2021-03-16 11:15:00|3985|3984|3986|3985|3986|3985|3982|3981|18883
1615893600000|2021-03-16 11:20:00|3985|3984|3987|3986|3988|3987|3985|3984|26521
1615893900000|2021-03-16 11:25:00|3986|3985|3987|3986|3988|3987|3986|3985|14440
1615894200000|2021-03-16 11:30:00|3988|3987|3983|3982|3988|3987|3982|3981|20010
1615894500000|2021-03-16 11:35:00|3984|3983|3986|3985|3987|3986|3983|3982|11750
1615894800000|2021-03-16 11:40:00|3985|3984|3984|3983|3986|3985|3984|3983|13027
1615895100000|2021-03-16 11:45:00|3985|3984|3990|3989|3992|3991|3984|3983|27813
1615895400000|2021-03-16 11:50:00|3991|3990|3989|3988|3991|3990|3989|3988|21692
1615895700000|2021-03-16 11:55:00|3990|3989|3989|3988|3992|3991|3989|3988|44446
1615896000000|2021-03-16 12:00:00|3990|3989|3986|3985|3990|3989|3986|3985|29721
1615896300000|2021-03-16 12:05:00|3987|3986|3984|3983|3987|3986|3984|3983|13726
1615896600000|2021-03-16 12:10:00|3983|3982|3982|3981|3985|3984|3981|3980|36438
1615896900000|2021-03-16 12:15:00|3981|3980|3981|3980|3983|3982|3980|3979|36177
1615897200000|2021-03-16 12:20:00|3982|3981|3981|3980|3982|3981|3980|3979|36702
1615897500000|2021-03-16 12:25:00|3982|3981|3981|3980|3983|3982|3981|3980|21292
1615897800000|2021-03-16 12:30:00|3982|3981|3983|3982|3984|3983|3980|3978|29832
1615898100000|2021-03-16 12:35:00|3984|3983|3984|3983|3984|3983|3983|3982|5928
1615898400000|2021-03-16 12:40:00|3985|3984|3985|3984|3989|3988|3984|3983|18950
1615898700000|2021-03-16 12:45:00|3986|3985|3987|3986|3988|3987|3986|3985|9687
1615899000000|2021-03-16 12:50:00|3986|3985|3982|3981|3987|3986|3982|3981|7180
1615899300000|2021-03-16 12:55:00|3983|3982|3983|3982|3984|3983|3981|3980|18611
1615899600000|2021-03-16 13:00:00|3982|3981|3983|3982|3984|3983|3981|3980|13775
1615899900000|2021-03-16 13:05:00|3982|3981|3985|3984|3986|3985|3981|3980|9858
1615900200000|2021-03-16 13:10:00|3986|3985|3988|3987|3988|3987|3984|3983|17409
1615900500000|2021-03-16 13:15:00|3987|3986|3983|3982|3987|3986|3983|3982|17738
1615900800000|2021-03-16 13:20:00|3984|3983|3984|3983|3985|3984|3983|3982|9257
1615901100000|2021-03-16 13:25:00|3985|3984|3984|3982|3985|3984|3982|3981|16936
1615901400000|2021-03-16 13:30:00|3983|3983|3995|3994|3995|3994|3983|3982|89563
1615901700000|2021-03-16 13:35:00|3994|3993|3983|3982|3994|3993|3983|3982|36488
1615902000000|2021-03-16 13:40:00|3982|3981|3986|3985|3989|3988|3982|3981|48614
1615902300000|2021-03-16 13:45:00|3987|3986|3996|3995|3997|3996|3986|3985|32372
1615902600000|2021-03-16 13:50:00|3995|3994|4000|3999|4001|4000|3994|3993|30458
1615902900000|2021-03-16 13:55:00|4001|4000|4001|4000|4004|4003|3999|3998|35032
1615903200000|2021-03-16 14:00:00|4002|4001|4002|4001|4003|4002|4000|3999|31700
1615903500000|2021-03-16 14:05:00|4003|4002|4003|4002|4004|4003|4000|3999|33205
1615903800000|2021-03-16 14:10:00|4002|4001|4000|3999|4003|4002|3999|3998|27408
1615904100000|2021-03-16 14:15:00|4001|4000|4002|4001|4002|4001|3997|3996|32303
1615904400000|2021-03-16 14:20:00|4001|4000|3998|3997|4002|4001|3998|3997|28793
1615904700000|2021-03-16 14:25:00|3997|3996|4001|4000|4001|4000|3997|3996|20552
1615905000000|2021-03-16 14:30:00|4000|3999|4005|4004|4005|4004|4000|3999|46753
1615905300000|2021-03-16 14:35:00|4006|4005|4005|4004|4008|4007|4002|4001|61364
1615905600000|2021-03-16 14:40:00|4004|4003|4011|4010|4012|4011|4004|4003|42755
1615905900000|2021-03-16 14:45:00|4012|4011|4016|4015|4019|4018|4011|4010|56654
1615906200000|2021-03-16 14:50:00|4015|4014|4017|4016|4019|4018|4015|4014|47801
1615906500000|2021-03-16 14:55:00|4016|4015|4022|4021|4024|4023|4015|4014|71906
1615906800000|2021-03-16 15:00:00|4021|4020|4023|4022|4023|4022|4019|4018|51407
1615907100000|2021-03-16 15:05:00|4022|4021|4020|4019|4023|4022|4016|4015|55385
1615907400000|2021-03-16 15:10:00|4021|4020|4022|4021|4022|4021|4018|4017|40608
1615907700000|2021-03-16 15:15:00|4023|4022|4015|4014|4023|4022|4015|4014|49476
1615908000000|2021-03-16 15:20:00|4014|4013|4016|4015|4017|4016|4013|4012|38962
1615908300000|2021-03-16 15:25:00|4015|4014|4018|4017|4021|4020|4015|4014|47049
1615908600000|2021-03-16 15:30:00|4017|4016|4019|4018|4019|4018|4016|4015|29452
1615908900000|2021-03-16 15:35:00|4020|4019|4017|4016|4020|4019|4016|4015|34503
1615909200000|2021-03-16 15:40:00|4016|4015|4010|4009|4017|4016|4009|4008|37395
1615909500000|2021-03-16 15:45:00|4011|4010|4013|4012|4014|4013|4010|4009|22761
1615909800000|2021-03-16 15:50:00|4012|4011|4015|4014|4015|4014|4011|4010|28575
1615910100000|2021-03-16 15:55:00|4014|4013|4016|4015|4016|4015|4013|4012|27265
1615910400000|2021-03-16 16:00:00|4015|4014|4019|4018|4020|4019|4015|4014|38920
1615910700000|2021-03-16 16:05:00|4018|4017|4017|4016|4019|4018|4013|4012|46481
1615911000000|2021-03-16 16:10:00|4018|4017|4017|4016|4018|4017|4016|4015|30266
1615911300000|2021-03-16 16:15:00|4018|4017|4019|4018|4020|4019|4016|4015|39390
1615911600000|2021-03-16 16:20:00|4018|4017|4022|4021|4023|4022|4016|4015|67796
1615911900000|2021-03-16 16:25:00|4023|4022|4025|4023|4027|4026|4021|4020|165509
1615968000000|2021-03-17 08:00:00|4015|4008|4016|4015|4020|4018|4007|4005|45947
1615968300000|2021-03-17 08:05:00|4017|4016|4019|4017|4026|4025|4016|4014|30671
1615968600000|2021-03-17 08:10:00|4018|4018|4014|4012|4020|4018|4012|4011|21125
1615968900000|2021-03-17 08:15:00|4013|4011|4014|4013|4014|4013|4006|4005|13630
1615969200000|2021-03-17 08:20:00|4015|4014|4013|4012|4018|4017|4012|4010|14451
1615969500000|2021-03-17 08:25:00|4014|4013|4011|4010|4014|4013|4008|4007|18095
1615969800000|2021-03-17 08:30:00|4012|4011|4015|4013|4016|4015|4012|4010|9761
1615970100000|2021-03-17 08:35:00|4016|4014|4011|4010|4017|4016|4010|4008|21892
1615970400000|2021-03-17 08:40:00|4010|4009|4009|4008|4015|4014|4008|4007|7653
1615970700000|2021-03-17 08:45:00|4010|4007|4012|4011|4012|4011|4008|4007|8468
1615971000000|2021-03-17 08:50:00|4011|4010|4014|4013|4014|4013|4010|4009|3910
1615971300000|2021-03-17 08:55:00|4013|4012|4029|4028|4030|4029|4013|4012|41844
1615971600000|2021-03-17 09:00:00|4030|4029|4019|4018|4030|4029|4017|4016|28557
1615971900000|2021-03-17 09:05:00|4018|4017|4012|4011|4019|4017|4011|4010|18683
1615972200000|2021-03-17 09:10:00|4013|4012|4014|4013|4015|4014|4009|4008|13426
1615972500000|2021-03-17 09:15:00|4013|4012|4016|4015|4016|4015|4012|4011|11447
1615972800000|2021-03-17 09:20:00|4017|4016|4021|4020|4022|4021|4015|4014|10916
1615973100000|2021-03-17 09:25:00|4020|4019|4021|4020|4022|4021|4015|4014|18592
1615973400000|2021-03-17 09:30:00|4022|4021|4019|4018|4022|4021|4016|4014|7992
1615973700000|2021-03-17 09:35:00|4020|4019|4024|4023|4024|4023|4018|4017|28363
1615974000000|2021-03-17 09:40:00|4023|4022|4021|4020|4024|4023|4019|4018|16048
1615974300000|2021-03-17 09:45:00|4020|4019|4024|4022|4024|4023|4020|4019|20922
1615974600000|2021-03-17 09:50:00|4023|4021|4023|4022|4024|4023|4021|4020|21714
1615974900000|2021-03-17 09:55:00|4022|4021|4024|4022|4024|4023|4022|4021|17010
1615975200000|2021-03-17 10:00:00|4023|4021|4027|4026|4028|4027|4022|4021|13882
1615975500000|2021-03-17 10:05:00|4028|4027|4027|4026|4032|4031|4026|4025|56921
1615975800000|2021-03-17 10:10:00|4026|4025|4024|4023|4026|4025|4021|4020|27554
1615976100000|2021-03-17 10:15:00|4023|4022|4022|4021|4025|4024|4021|4020|19471
1615976400000|2021-03-17 10:20:00|4021|4020|4021|4020|4024|4023|4021|4020|60947
1615976700000|2021-03-17 10:25:00|4022|4021|4019|4018|4024|4023|4018|4017|57069
1615977000000|2021-03-17 10:30:00|4018|4017|4016|4015|4020|4019|4013|4012|110676
1615977300000|2021-03-17 10:35:00|4017|4016|4014|4013|4017|4016|4013|4012|74976
1615977600000|2021-03-17 10:40:00|4015|4014|4017|4016|4019|4018|4014|4013|47329
1615977900000|2021-03-17 10:45:00|4018|4017|4019|4018|4021|4020|4018|4017|10175
1615978200000|2021-03-17 10:50:00|4020|4019|4016|4015|4021|4020|4016|4015|3785
1615978500000|2021-03-17 10:55:00|4017|4016|4026|4024|4026|4025|4017|4016|66668
1615978800000|2021-03-17 11:00:00|4025|4025|4028|4027|4029|4028|4021|4020|26051
1615979100000|2021-03-17 11:05:00|4029|4028|4030|4029|4031|4030|4026|4025|37210
1615979400000|2021-03-17 11:10:00|4029|4028|4026|4025|4030|4029|4025|4024|18937
1615979700000|2021-03-17 11:15:00|4027|4026|4022|4021|4027|4026|4021|4020|145519
1615980000000|2021-03-17 11:20:00|4023|4022|4020|4019|4025|4024|4020|4019|8568
1615980300000|2021-03-17 11:25:00|4019|4018|4019|4018|4020|4019|4016|4015|7075
1615980600000|2021-03-17 11:30:00|4020|4019|4017|4016|4020|4019|4016|4015|4698
1615980900000|2021-03-17 11:35:00|4018|4017|4022|4021|4023|4022|4017|4016|13489
1615981200000|2021-03-17 11:40:00|4021|4020|4023|4022|4024|4023|4019|4018|6600
1615981500000|2021-03-17 11:45:00|4022|4021|4023|4022|4026|4025|4021|4020|14739
1615981800000|2021-03-17 11:50:00|4022|4021|4023|4021|4023|4022|4020|4019|14772
1615982100000|2021-03-17 11:55:00|4022|4022|4020|4019|4023|4022|4020|4019|105598
1615982400000|2021-03-17 12:00:00|4019|4018|4021|4020|4021|4020|4019|4018|246792
1615982700000|2021-03-17 12:05:00|4020|4019|4021|4020|4023|4022|4020|4019|9550
1615983000000|2021-03-17 12:10:00|4020|4019|4027|4026|4027|4026|4020|4019|12774
1615983300000|2021-03-17 12:15:00|4026|4025|4029|4028|4030|4029|4025|4024|302967
1615983600000|2021-03-17 12:20:00|4028|4027|4025|4024|4029|4028|4024|4023|11673
1615983900000|2021-03-17 12:25:00|4024|4023|4030|4029|4031|4030|4023|4022|27361
1615984200000|2021-03-17 12:30:00|4031|4030|4031|4030|4033|4032|4029|4028|109701
1615984500000|2021-03-17 12:35:00|4032|4031|4029|4028|4032|4031|4028|4027|4630
1615984800000|2021-03-17 12:40:00|4028|4027|4029|4028|4029|4028|4027|4026|9027
1615985100000|2021-03-17 12:45:00|4028|4027|4028|4027|4031|4030|4028|4027|8021
1615985400000|2021-03-17 12:50:00|4029|4028|4029|4028|4030|4029|4028|4027|29027
1615985700000|2021-03-17 12:55:00|4028|4027|4030|4029|4031|4030|4028|4027|8801
1615986000000|2021-03-17 13:00:00|4029|4028|4023|4022|4030|4029|4022|4021|52302
1615986300000|2021-03-17 13:05:00|4024|4023|4024|4023|4025|4024|4021|4020|14763
1615986600000|2021-03-17 13:10:00|4023|4022|4023|4022|4026|4025|4023|4021|14347
1615986900000|2021-03-17 13:15:00|4022|4021|4020|4019|4022|4021|4018|4017|12968
1615987200000|2021-03-17 13:20:00|4021|4020|4020|4019|4021|4020|4018|4017|11956
1615987500000|2021-03-17 13:25:00|4019|4018|4017|4016|4020|4019|4016|4015|11076
1615987800000|2021-03-17 13:30:00|4018|4017|4024|4023|4027|4025|4016|4015|40845
1615988100000|2021-03-17 13:35:00|4023|4022|4012|4011|4026|4025|4011|4010|59443
1615988400000|2021-03-17 13:40:00|4011|4010|4015|4014|4018|4017|4008|4007|97801
1615988700000|2021-03-17 13:45:00|4016|4018|4022|4021|4022|4021|4016|4015|81969
1615989000000|2021-03-17 13:50:00|4021|4020|4025|4024|4026|4025|4020|4018|158775
1615989300000|2021-03-17 13:55:00|4024|4023|4020|4019|4026|4025|4019|4018|22214
1615989600000|2021-03-17 14:00:00|4019|4018|4015|4014|4022|4021|4012|4011|71988
1615989900000|2021-03-17 14:05:00|4014|4013|4018|4017|4019|4018|4014|4013|19606
1615990200000|2021-03-17 14:10:00|4017|4016|4018|4016|4019|4018|4016|4015|17136
1615990500000|2021-03-17 14:15:00|4017|4017|4016|4015|4021|4020|4016|4015|20096
1615990800000|2021-03-17 14:20:00|4017|4016|4020|4019|4022|4021|4016|4015|40256
1615991100000|2021-03-17 14:25:00|4019|4018|4023|4022|4023|4022|4018|4017|29552
1615991400000|2021-03-17 14:30:00|4022|4021|4026|4025|4027|4025|4022|4021|44241
1615991700000|2021-03-17 14:35:00|4027|4026|4027|4025|4029|4028|4026|4025|14825
1615992000000|2021-03-17 14:40:00|4028|4026|4027|4026|4031|4030|4026|4025|29589
1615992300000|2021-03-17 14:45:00|4026|4025|4025|4024|4028|4027|4024|4023|27029
1615992600000|2021-03-17 14:50:00|4026|4025|4029|4028|4030|4029|4023|4022|29457
1615992900000|2021-03-17 14:55:00|4030|4029|4029|4028|4031|4030|4026|4025|24547
1615993200000|2021-03-17 15:00:00|4030|4029|4028|4027|4031|4030|4027|4026|118247
1615993500000|2021-03-17 15:05:00|4029|4028|4032|4031|4033|4032|4027|4026|34607
1615993800000|2021-03-17 15:10:00|4031|4030|4034|4033|4034|4033|4030|4029|58780
1615994100000|2021-03-17 15:15:00|4033|4032|4031|4030|4034|4033|4030|4029|31670
1615994400000|2021-03-17 15:20:00|4030|4029|4032|4031|4033|4032|4029|4028|23607
1615994700000|2021-03-17 15:25:00|4031|4030|4034|4033|4035|4034|4031|4030|19582
1615995000000|2021-03-17 15:30:00|4033|4032|4036|4035|4037|4036|4033|4032|14807
1615995300000|2021-03-17 15:35:00|4037|4036|4037|4036|4039|4038|4034|4033|37178
1615995600000|2021-03-17 15:40:00|4036|4035|4035|4034|4037|4036|4034|4033|18610
1615995900000|2021-03-17 15:45:00|4034|4033|4037|4036|4037|4036|4033|4032|29338
1615996200000|2021-03-17 15:50:00|4036|4035|4034|4033|4037|4036|4034|4033|32602
1615996500000|2021-03-17 15:55:00|4033|4032|4034|4033|4036|4035|4032|4031|44596
1615996800000|2021-03-17 16:00:00|4033|4032|4033|4032|4034|4033|4031|4030|36851
1615997100000|2021-03-17 16:05:00|4032|4031|4033|4032|4033|4032|4031|4030|38503
1615997400000|2021-03-17 16:10:00|4034|4033|4032|4031|4034|4033|4032|4031|28556
1615997700000|2021-03-17 16:15:00|4031|4030|4033|4031|4034|4033|4031|4030|39250
1615998000000|2021-03-17 16:20:00|4032|4032|4034|4033|4035|4034|4032|4031|58734
1615998300000|2021-03-17 16:25:00|4033|4032|4035|4033|4035|4034|4031|4030|224852
1616054400000|2021-03-18 08:00:00|4016|4005|4006|4004|4026|4023|4002|4000|77716
1616054700000|2021-03-18 08:05:00|4005|4003|3998|3997|4012|4010|3996|3995|88445
1616055000000|2021-03-18 08:10:00|3999|3998|4005|4004|4007|4006|3995|3994|72901
1616055300000|2021-03-18 08:15:00|4006|4005|4010|4009|4016|4015|4003|4001|30272
1616055600000|2021-03-18 08:20:00|4011|4010|4012|4011|4012|4011|4004|4003|45758
1616055900000|2021-03-18 08:25:00|4011|4010|4010|4009|4011|4010|4004|4003|29808
1616056200000|2021-03-18 08:30:00|4011|4010|4008|4007|4011|4010|4006|4005|30934
1616056500000|2021-03-18 08:35:00|4007|4006|4002|4001|4010|4009|4001|4000|28933
1616056800000|2021-03-18 08:40:00|4003|4002|3990|3989|4003|4002|3988|3987|61784
1616057100000|2021-03-18 08:45:00|3989|3988|3988|3987|3992|3991|3988|3987|39087
1616057400000|2021-03-18 08:50:00|3987|3986|3993|3992|3995|3994|3984|3983|48372
1616057700000|2021-03-18 08:55:00|3994|3993|3995|3994|3998|3997|3991|3990|24080
1616058000000|2021-03-18 09:00:00|3994|3993|3991|3990|3995|3993|3990|3989|27661
1616058300000|2021-03-18 09:05:00|3990|3989|3986|3985|3991|3990|3986|3984|28124
1616058600000|2021-03-18 09:10:00|3987|3986|3990|3989|3991|3990|3985|3984|27400
1616058900000|2021-03-18 09:15:00|3991|3990|3995|3994|3998|3997|3990|3989|27252
1616059200000|2021-03-18 09:20:00|3996|3995|4001|4000|4001|4000|3992|3991|12181
1616059500000|2021-03-18 09:25:00|4000|3999|4009|4008|4009|4008|3999|3998|203609
1616059800000|2021-03-18 09:30:00|4008|4007|4011|4010|4012|4011|4006|4005|96249
1616060100000|2021-03-18 09:35:00|4012|4011|4016|4015|4018|4017|4012|4011|24790
1616060400000|2021-03-18 09:40:00|4015|4014|4023|4022|4023|4022|4013|4012|21648
1616060700000|2021-03-18 09:45:00|4022|4021|4022|4021|4024|4023|4017|4016|11236
1616061000000|2021-03-18 09:50:00|4023|4022|4020|4019|4023|4022|4020|4019|9524
1616061300000|2021-03-18 09:55:00|4019|4018|4019|4018|4022|4021|4016|4015|12693
1616061600000|2021-03-18 10:00:00|4020|4019|4017|4016|4020|4019|4016|4015|6220
1616061900000|2021-03-18 10:05:00|4018|4017|4018|4017|4019|4018|4016|4015|6112
1616062200000|2021-03-18 10:10:00|4019|4018|4018|4017|4021|4019|4017|4016|19018
1616062500000|2021-03-18 10:15:00|4017|4016|4019|4018|4021|4020|4017|4016|13462
1616062800000|2021-03-18 10:20:00|4020|4019|4016|4015|4020|4019|4015|4014|8124
1616063100000|2021-03-18 10:25:00|4015|4014|4018|4017|4020|4019|4014|4013|19450
1616063400000|2021-03-18 10:30:00|4017|4016|4023|4022|4024|4023|4017|4016|14748
1616063700000|2021-03-18 10:35:00|4024|4023|4029|4027|4029|4028|4023|4022|15410
1616064000000|2021-03-18 10:40:00|4028|4028|4029|4028|4030|4029|4027|4026|10875
1616064300000|2021-03-18 10:45:00|4030|4029|4027|4026|4030|4029|4026|4025|8967
1616064600000|2021-03-18 10:50:00|4026|4025|4023|4022|4027|4026|4022|4021|8213
1616064900000|2021-03-18 10:55:00|4022|4021|4020|4018|4023|4022|4019|4018|11755
1616065200000|2021-03-18 11:00:00|4019|4017|4010|4008|4020|4018|4010|4008|27911
1616065500000|2021-03-18 11:05:00|4009|4009|4011|4010|4015|4014|4009|4008|20555
1616065800000|2021-03-18 11:10:00|4012|4011|4007|4006|4014|4013|4007|4006|31860
1616066100000|2021-03-18 11:15:00|4006|4005|4005|4004|4007|4006|4002|4001|16824
1616066400000|2021-03-18 11:20:00|4006|4005|4008|4007|4009|4007|4000|3999|13644
1616066700000|2021-03-18 11:25:00|4007|4006|4007|4006|4009|4008|4005|4003|13643
1616067000000|2021-03-18 11:30:00|4008|4007|4007|4005|4009|4008|4006|4005|8994
1616067300000|2021-03-18 11:35:00|4006|4006|4007|4006|4009|4008|4005|4004|19173
1616067600000|2021-03-18 11:40:00|4008|4007|4005|4004|4008|4007|4004|4003|8050
1616067900000|2021-03-18 11:45:00|4004|4003|4004|4003|4006|4005|4002|4001|10924
1616068200000|2021-03-18 11:50:00|4003|4002|4001|3999|4005|4004|4000|3999|20125
1616068500000|2021-03-18 11:55:00|4000|4000|4002|4001|4003|4002|4000|3999|20158
1616068800000|2021-03-18 12:00:00|4001|4000|4007|4006|4008|4007|4001|3999|31335
1616069100000|2021-03-18 12:05:00|4006|4005|4007|4006|4010|4009|4006|4005|17927
1616069400000|2021-03-18 12:10:00|4006|4005|4006|4005|4007|4006|4006|4005|2240
1616069700000|2021-03-18 12:15:00|4005|4004|4004|4003|4007|4006|4001|4000|9918
1616070000000|2021-03-18 12:20:00|4003|4002|4001|4000|4003|4002|4001|4000|8014
1616070300000|2021-03-18 12:25:00|4000|3999|4003|4001|4003|4002|4000|3999|7253
1616070600000|2021-03-18 12:30:00|4002|4000|4001|4000|4002|4000|3999|3998|203419
1616070900000|2021-03-18 12:35:00|4000|3999|4000|3999|4002|4001|3999|3998|10415
1616071200000|2021-03-18 12:40:00|4001|4000|4002|4001|4003|4002|3999|3998|10916
1616071500000|2021-03-18 12:45:00|4003|4002|4001|4000|4003|4002|4000|3999|12334
1616071800000|2021-03-18 12:50:00|4002|4001|3999|3998|4002|4001|3999|3998|6643
1616072100000|2021-03-18 12:55:00|4000|3999|3999|3998|4000|3999|3997|3996|8981
1616072400000|2021-03-18 13:00:00|3998|3997|3994|3993|3999|3998|3994|3993|18905
1616072700000|2021-03-18 13:05:00|3995|3994|3993|3992|3995|3994|3993|3992|8957
1616073000000|2021-03-18 13:10:00|3992|3991|3995|3994|3998|3997|3992|3991|9353
1616073300000|2021-03-18 13:15:00|3996|3995|3997|3996|3998|3997|3995|3994|12268
1616073600000|2021-03-18 13:20:00|3998|3997|3997|3996|3999|3998|3997|3996|4776
1616073900000|2021-03-18 13:25:00|3998|3997|4005|4004|4005|4004|3998|3997|12764
1616074200000|2021-03-18 13:30:00|4004|4003|4014|4013|4015|4014|4000|3999|48436
1616074500000|2021-03-18 13:35:00|4013|4012|4019|4018|4019|4018|4012|4011|25793
1616074800000|2021-03-18 13:40:00|4020|4019|4028|4027|4031|4030|4019|4018|46818
1616075100000|2021-03-18 13:45:00|4029|4028|4025|4024|4031|4030|4021|4019|38214
1616075400000|2021-03-18 13:50:00|4026|4025|4016|4015|4027|4026|4016|4015|42250
1616075700000|2021-03-18 13:55:00|4017|4016|4015|4014|4020|4019|4014|4013|35192
1616076000000|2021-03-18 14:00:00|4016|4013|4009|4008|4016|4015|4006|4005|34966
1616076300000|2021-03-18 14:05:00|4010|4009|4013|4012|4013|4012|4009|4008|23528
1616076600000|2021-03-18 14:10:00|4012|4011|4011|4010|4016|4014|4010|4008|26377
1616076900000|2021-03-18 14:15:00|4012|4011|4009|4008|4013|4012|4006|4005|19853
1616077200000|2021-03-18 14:20:00|4010|4009|4006|4005|4011|4010|4005|4004|30585
1616077500000|2021-03-18 14:25:00|4005|4004|4005|4004|4008|4007|4003|4002|45743
1616077800000|2021-03-18 14:30:00|4006|4005|4002|4001|4007|4006|4002|4001|73222
1616078100000|2021-03-18 14:35:00|4003|4002|3990|3989|4003|4002|3990|3989|38662
1616078400000|2021-03-18 14:40:00|3991|3990|3996|3995|3996|3995|3990|3989|73598
1616078700000|2021-03-18 14:45:00|3995|3994|3995|3994|3996|3995|3990|3989|62685
1616079000000|2021-03-18 14:50:00|3994|3993|3998|3997|4001|4000|3993|3992|30149
1616079300000|2021-03-18 14:55:00|3999|3998|3998|3997|3999|3998|3997|3996|17772
1616079600000|2021-03-18 15:00:00|3999|3998|4000|3999|4001|4000|3998|3997|33550
1616079900000|2021-03-18 15:05:00|3999|3998|4000|3999|4001|4000|3995|3994|33555
1616080200000|2021-03-18 15:10:00|4001|4000|4000|3999|4003|4002|4000|3999|27240
1616080500000|2021-03-18 15:15:00|4001|4000|4001|4000|4001|4000|4000|3999|16772
1616080800000|2021-03-18 15:20:00|4000|3999|4001|4000|4001|4000|3999|3998|31245
1616081100000|2021-03-18 15:25:00|4002|4001|4002|4001|4004|4002|3999|3998|109070
1616081400000|2021-03-18 15:30:00|4001|4000|3991|3990|4002|4001|3991|3990|138566
1616081700000|2021-03-18 15:35:00|3992|3991|3991|3990|3994|3993|3989|3988|36439
1616082000000|2021-03-18 15:40:00|3990|3989|4003|4002|4003|4002|3990|3989|106840
1616082300000|2021-03-18 15:45:00|4004|4003|4009|4008|4010|4009|4004|4003|51936
1616082600000|2021-03-18 15:50:00|4008|4007|4010|4009|4012|4011|4004|4003|83480
1616082900000|2021-03-18 15:55:00|4011|4010|4009|4008|4015|4014|4009|4008|39360
1616083200000|2021-03-18 16:00:00|4008|4007|4006|4005|4009|4008|4006|4005|17034
1616083500000|2021-03-18 16:05:00|4005|4004|4005|4004|4009|4008|4005|4004|34841
1616083800000|2021-03-18 16:10:00|4004|4003|4004|4003|4007|4006|4003|4002|39901
1616084100000|2021-03-18 16:15:00|4005|4004|4006|4005|4006|4005|4004|4003|22029
1616084400000|2021-03-18 16:20:00|4005|4004|4006|4005|4007|4006|4004|4003|37251
1616084700000|2021-03-18 16:25:00|4005|4004|4009|4008|4011|4010|4004|4003|96349
1616140800000|2021-03-19 08:00:00|4003|3998|3992|3990|4008|4006|3990|3989|50987
1616141100000|2021-03-19 08:05:00|3991|3991|4010|4008|4015|4014|3988|3986|62969
1616141400000|2021-03-19 08:10:00|4009|4007|4010|4009|4015|4014|4007|4006|46285
1616141700000|2021-03-19 08:15:00|4009|4008|4012|4011|4012|4011|4005|4004|51854
1616142000000|2021-03-19 08:20:00|4011|4010|4005|4004|4013|4012|4005|4004|20561
1616142300000|2021-03-19 08:25:00|4006|4005|4007|4006|4011|4010|4006|4004|30211
1616142600000|2021-03-19 08:30:00|4008|4007|4011|4010|4016|4015|4008|4006|38123
1616142900000|2021-03-19 08:35:00|4010|4009|4005|4004|4012|4011|4005|4004|14693
1616143200000|2021-03-19 08:40:00|4004|4003|3991|3990|4005|4004|3991|3990|19866
1616143500000|2021-03-19 08:45:00|3992|3991|3985|3984|3996|3995|3981|3980|37972
1616143800000|2021-03-19 08:50:00|3984|3983|3983|3982|3990|3989|3978|3977|29406
1616144100000|2021-03-19 08:55:00|3984|3983|3978|3977|3984|3983|3978|3977|23253
1616144400000|2021-03-19 09:00:00|3977|3976|3987|3986|3987|3986|3977|3976|19742
1616144700000|2021-03-19 09:05:00|3988|3987|3982|3981|3988|3987|3980|3979|32224
1616145000000|2021-03-19 09:10:00|3981|3980|3981|3980|3985|3984|3980|3979|23045
1616145300000|2021-03-19 09:15:00|3982|3981|3975|3974|3983|3982|3975|3974|36311
1616145600000|2021-03-19 09:20:00|3976|3975|3981|3980|3982|3981|3975|3974|29886
1616145900000|2021-03-19 09:25:00|3982|3981|3979|3978|3983|3982|3976|3975|15194
1616146200000|2021-03-19 09:30:00|3978|3977|3983|3982|3986|3985|3978|3977|18049
1616146500000|2021-03-19 09:35:00|3982|3981|3984|3983|3985|3984|3981|3980|25282
1616146800000|2021-03-19 09:40:00|3983|3982|3988|3987|3989|3988|3982|3981|26733
1616147100000|2021-03-19 09:45:00|3989|3988|3983|3982|3993|3992|3982|3981|33606
1616147400000|2021-03-19 09:50:00|3984|3983|3988|3987|3989|3988|3983|3982|18713
1616147700000|2021-03-19 09:55:00|3989|3988|3991|3990|3994|3993|3988|3988|28929
1616148000000|2021-03-19 10:00:00|3992|3991|3989|3988|3994|3993|3989|3988|10573
1616148300000|2021-03-19 10:05:00|3988|3987|3988|3986|3990|3989|3985|3984|23133
1616148600000|2021-03-19 10:10:00|3987||3988||3988||3987||0
1616148900000|2021-03-19 10:15:00|3964|3962|3969|3968|3976|3974|3957|3956|299198
1616149200000|2021-03-19 10:20:00|3970|3969|3979|3978|3982|3980|3969|3968|64135
1616149500000|2021-03-19 10:25:00|3980|3977|3979|3977|3981|3980|3972|3971|46366
1616149800000|2021-03-19 10:30:00|3978|3978|3977|3976|3980|3979|3976|3975|19816
1616150100000|2021-03-19 10:35:00|3978|3977|3974|3973|3979|3978|3973|3972|31462
1616150400000|2021-03-19 10:40:00|3975|3974|3974|3973|3979|3977|3971|3970|36521
1616150700000|2021-03-19 10:45:00|3975|3974|3972|3971|3977|3975|3971|3969|23355
1616151000000|2021-03-19 10:50:00|3971|3970|3978|3976|3978|3977|3971|3970|87106
1616151300000|2021-03-19 10:55:00|3977|3977|3986|3985|3986|3985|3975|3974|98691
1616151600000|2021-03-19 11:00:00|3985|3984|3991|3990|3992|3991|3985|3984|30499
1616151900000|2021-03-19 11:05:00|3990|3989|3984|3983|3992|3991|3981|3980|32190
1616152200000|2021-03-19 11:10:00|3985|3984|3988|3986|3988|3987|3979|3978|19902
1616152500000|2021-03-19 11:15:00|3989|3987|3986|3984|3992|3991|3985|3984|19800
1616152800000|2021-03-19 11:20:00|3985|3985|3982|3981|3987|3986|3981|3980|22264
1616153100000|2021-03-19 11:25:00|3981|3980|3987|3986|3987|3986|3981|3980|21834
1616153400000|2021-03-19 11:30:00|3988|3987|3991|3990|3992|3991|3987|3986|14710
1616153700000|2021-03-19 11:35:00|3992|3991|3991|3990|3992|3991|3990|3989|15839
1616154000000|2021-03-19 11:40:00|3992|3991|3990|3989|3993|3992|3988|3987|121516
1616154300000|2021-03-19 11:45:00|3991|3990|3985|3984|3992|3991|3984|3983|31251
1616154600000|2021-03-19 11:50:00|3984|3983|3983|3982|3985|3984|3982|3981|511213
1616154900000|2021-03-19 11:55:00|3984|3983|3984|3983|3986|3985|3982|3981|45412
1616155200000|2021-03-19 12:00:00|3985|3984|3985|3983|3990|3989|3983|3982|116695
1616155500000|2021-03-19 12:05:00|3984|3984|3986|3985|3986|3985|3981|3980|22644
1616155800000|2021-03-19 12:10:00|3985|3984|3982|3980|3988|3987|3981|3980|36795
1616156100000|2021-03-19 12:15:00|3981|3979|3976|3975|3983|3981|3976|3975|23287
1616156400000|2021-03-19 12:20:00|3975|3974|3975|3973|3978|3977|3972|3971|19378
1616156700000|2021-03-19 12:25:00|3974|3972|3963|3962|3974|3973|3962|3961|28945
1616157000000|2021-03-19 12:30:00|3964|3963|3966|3965|3968|3967|3964|3963|20656
1616157300000|2021-03-19 12:35:00|3967|3966|3972|3970|3977|3975|3967|3966|12260
1616157600000|2021-03-19 12:40:00|3971|3971|3971|3970|3972|3971|3969|3968|12869
1616157900000|2021-03-19 12:45:00|3972|3971|3978|3977|3979|3978|3971|3970|11064
1616158200000|2021-03-19 12:50:00|3979|3978|3980|3978|3981|3980|3976|3975|13244
1616158500000|2021-03-19 12:55:00|3979|3977|3978|3977|3980|3978|3976|3975|12932
1616158800000|2021-03-19 13:00:00|3979|3976|3977|3976|3979|3977|3970|3969|44753
1616159100000|2021-03-19 13:05:00|3976|3975|3979|3978|3984|3983|3976|3975|8931
1616159400000|2021-03-19 13:10:00|3978|3977|3980|3979|3981|3980|3975|3974|8838
1616159700000|2021-03-19 13:15:00|3981|3980|3985|3984|3989|3988|3981|3979|8525
1616160000000|2021-03-19 13:20:00|3986|3985|3982|3981|3988|3987|3982|3981|16774
1616160300000|2021-03-19 13:25:00|3983|3982|3982|3981|3986|3985|3981|3980|24242
1616160600000|2021-03-19 13:30:00|3983|3982|3993|3992|3997|3995|3983|3982|85961
1616160900000|2021-03-19 13:35:00|3994|3993|3989|3988|3994|3993|3985|3984|35834
1616161200000|2021-03-19 13:40:00|3988|3987|3991|3990|3996|3995|3988|3987|35776
1616161500000|2021-03-19 13:45:00|3992|3991|3987|3986|3992|3991|3986|3985|38151
1616161800000|2021-03-19 13:50:00|3986|3985|3980|3979|3990|3988|3976|3975|111337
1616162100000|2021-03-19 13:55:00|3979|3978|3984|3982|3985|3984|3976|3974|35452
1616162400000|2021-03-19 14:00:00|3983|3981|3988|3987|3989|3988|3980|3979|22865
1616162700000|2021-03-19 14:05:00|3987|3986|3996|3995|3996|3995|3986|3985|25162
1616163000000|2021-03-19 14:10:00|3995|3994|3992|3991|3998|3997|3989|3988|25872
1616163300000|2021-03-19 14:15:00|3993|3990|3989|3987|3995|3993|3986|3985|17281
1616163600000|2021-03-19 14:20:00|3988|3986|3981|3979|3989|3988|3979|3978|26112
1616163900000|2021-03-19 14:25:00|3980|3980|3980|3979|3984|3983|3979|3977|23472
1616164200000|2021-03-19 14:30:00|3981|3980|3980|3979|3985|3984|3978|3977|32980
1616164500000|2021-03-19 14:35:00|3979|3978|3983|3982|3983|3982|3978|3976|15199
1616164800000|2021-03-19 14:40:00|3982|3981|3982|3981|3985|3984|3980|3979|26583
1616165100000|2021-03-19 14:45:00|3981|3980|3981|3979|3983|3982|3980|3979|24953
1616165400000|2021-03-19 14:50:00|3980|3980|3976|3975|3985|3984|3975|3974|57249
1616165700000|2021-03-19 14:55:00|3977|3976|3970|3969|3978|3977|3968|3967|59696
1616166000000|2021-03-19 15:00:00|3969|3968|3964|3963|3972|3971|3961|3960|64895
1616166300000|2021-03-19 15:05:00|3963|3962|3971|3970|3972|3971|3962|3961|78064
1616166600000|2021-03-19 15:10:00|3970|3969|3971|3970|3977|3976|3969|3968|62519
1616166900000|2021-03-19 15:15:00|3970|3969|3969|3968|3972|3971|3968|3967|21644
1616167200000|2021-03-19 15:20:00|3968|3967|3965|3964|3968|3967|3963|3962|27395
1616167500000|2021-03-19 15:25:00|3966|3965|3962|3961|3967|3966|3961|3960|26157
1616167800000|2021-03-19 15:30:00|3961|3960|3965|3964|3965|3964|3961|3960|22427
1616168100000|2021-03-19 15:35:00|3964|3963|3971|3970|3972|3971|3963|3962|40024
1616168400000|2021-03-19 15:40:00|3970|3969|3972|3971|3975|3974|3970|3969|16299
1616168700000|2021-03-19 15:45:00|3973|3972|3974|3973|3975|3974|3972|3971|20482
1616169000000|2021-03-19 15:50:00|3973|3972|3978|3977|3979|3978|3973|3972|35099
1616169300000|2021-03-19 15:55:00|3979|3978|3981|3980|3981|3980|3979|3978|16582
1616169600000|2021-03-19 16:00:00|3980|3979|3980|3978|3981|3980|3977|3976|39229
1616169900000|2021-03-19 16:05:00|3979|3977|3974|3973|3980|3979|3971|3970|44773
1616170200000|2021-03-19 16:10:00|3975|3974|3975|3974|3976|3975|3973|3972|28767
1616170500000|2021-03-19 16:15:00|3974|3973|3976|3975|3977|3976|3973|3972|41505
1616170800000|2021-03-19 16:20:00|3975|3974|3974|3973|3977|3976|3973|3972|57754
1616171100000|2021-03-19 16:25:00|3973|3972|3972|3971|3975|3974|3971|3970|88038
1616400000000|2021-03-22 08:00:00|3960|3958|3941|3940|3962|3959|3930|3928|148321
1616400300000|2021-03-22 08:05:00|3940|3939|3961|3959|3961|3960|3938|3937|69715
1616400600000|2021-03-22 08:10:00|3960|3958|3977|3975|3979|3977|3960|3958|54420
1616400900000|2021-03-22 08:15:00|3978|3976|3964|3963|3979|3978|3963|3962|47706
1616401200000|2021-03-22 08:20:00|3963|3962|3961|3960|3967|3966|3960|3959|23961
1616401500000|2021-03-22 08:25:00|3960|3959|3955|3953|3961|3959|3952|3950|21630
1616401800000|2021-03-22 08:30:00|3956|3954|3950|3949|3959|3958|3949|3948|21562
1616402100000|2021-03-22 08:35:00|3951|3950|3951|3950|3954|3953|3948|3946|13512
1616402400000|2021-03-22 08:40:00|3952|3951|3945|3944|3952|3951|3944|3943|15584
1616402700000|2021-03-22 08:45:00|3946|3945|3946|3945|3950|3949|3945|3944|24006
1616403000000|2021-03-22 08:50:00|3947|3946|3942|3941|3947|3946|3940|3938|22773
1616403300000|2021-03-22 08:55:00|3941|3940|3947|3946|3948|3946|3940|3939|25963
1616403600000|2021-03-22 09:00:00|3946|3945|3940|3939|3952|3951|3940|3939|95913
1616403900000|2021-03-22 09:05:00|3939|3938|3942|3941|3945|3944|3939|3938|21457
1616404200000|2021-03-22 09:10:00|3943|3942|3938|3937|3945|3944|3936|3935|12663
1616404500000|2021-03-22 09:15:00|3939|3936|3940|3938|3942|3941|3937|3936|14403
1616404800000|2021-03-22 09:20:00|3939|3937|3950|3949|3951|3950|3938|3937|14178
1616405100000|2021-03-22 09:25:00|3951|3950|3952|3951|3956|3955|3948|3947|19497
1616405400000|2021-03-22 09:30:00|3951|3950|3953|3952|3953|3952|3949|3948|30848
1616405700000|2021-03-22 09:35:00|3954|3953|3951|3950|3956|3955|3951|3949|16809
1616406000000|2021-03-22 09:40:00|3952|3949|3949|3948|3953|3952|3949|3948|22152
1616406300000|2021-03-22 09:45:00|3950|3949|3957|3956|3958|3957|3950|3949|16316
1616406600000|2021-03-22 09:50:00|3958|3957|3955|3954|3961|3960|3954|3953|25879
1616406900000|2021-03-22 09:55:00|3956|3955|3956|3954|3959|3958|3955|3954|16045
1616407200000|2021-03-22 10:00:00|3955|3955|3956|3955|3958|3956|3954|3953|29659
1616407500000|2021-03-22 10:05:00|3957|3956|3955|3954|3958|3957|3954|3953|20285
1616407800000|2021-03-22 10:10:00|3956|3955|3953|3952|3957|3955|3952|3951|28164
1616408100000|2021-03-22 10:15:00|3954|3953|3951|3950|3954|3953|3950|3949|21181
1616408400000|2021-03-22 10:20:00|3952|3951|3949|3947|3952|3951|3947|3946|13370
1616408700000|2021-03-22 10:25:00|3950|3948|3950|3948|3950|3949|3947|3946|9802
1616409000000|2021-03-22 10:30:00|3949|3947|3946|3945|3949|3947|3946|3944|14084
1616409300000|2021-03-22 10:35:00|3947|3946|3950|3949|3951|3950|3946|3945|17162
1616409600000|2021-03-22 10:40:00|3949|3948|3955|3953|3955|3954|3949|3948|12569
1616409900000|2021-03-22 10:45:00|3956|3954|3953|3952|3956|3955|3953|3952|11287
1616410200000|2021-03-22 10:50:00|3952|3951|3957|3956|3957|3956|3952|3951|12213
1616410500000|2021-03-22 10:55:00|3958|3957|3957|3956|3962|3961|3957|3956|33921
1616410800000|2021-03-22 11:00:00|3956|3955|3962|3961|3962|3961|3956|3955|21763
1616411100000|2021-03-22 11:05:00|3963|3962|3965|3964|3965|3964|3961|3960|16544
1616411400000|2021-03-22 11:10:00|3964|3963|3966|3964|3966|3965|3961|3960|38562
1616411700000|2021-03-22 11:15:00|3967|3965|3972|3971|3973|3972|3965|3964|20759
1616412000000|2021-03-22 11:20:00|3971|3970|3975|3974|3975|3974|3970|3969|21745
1616412300000|2021-03-22 11:25:00|3974|3973|3972|3971|3975|3974|3968|3967|28239
1616412600000|2021-03-22 11:30:00|3971|3970|3965|3964|3971|3970|3964|3963|39687
1616412900000|2021-03-22 11:35:00|3966|3965|3966|3965|3970|3969|3966|3965|18165
1616413200000|2021-03-22 11:40:00|3967|3966|3966|3965|3968|3967|3965|3964|22896
1616413500000|2021-03-22 11:45:00|3965|3964|3966|3965|3966|3965|3965|3964|8018
1616413800000|2021-03-22 11:50:00|3967|3966|3971|3970|3972|3971|3967|3965|47223
1616414100000|2021-03-22 11:55:00|3972|3971|3972|3971|3973|3972|3970|3969|22095
1616414400000|2021-03-22 12:00:00|3973|3972|3973|3972|3974|3973|3971|3970|13289
1616414700000|2021-03-22 12:05:00|3974|3973|3973|3972|3976|3975|3970|3969|57353
1616415000000|2021-03-22 12:10:00|3972|3971|3975|3974|3977|3976|3971|3970|19411
1616415300000|2021-03-22 12:15:00|3976|3975|3980|3979|3980|3979|3975|3974|14704
1616415600000|2021-03-22 12:20:00|3979|3978|3978|3977|3980|3979|3975|3974|33157
1616415900000|2021-03-22 12:25:00|3979|3978|3978|3977|3980|3979|3977|3976|17870
1616416200000|2021-03-22 12:30:00|3979|3978|3979|3978|3980|3978|3977|3976|14174
1616416500000|2021-03-22 12:35:00|3978|3977|3981|3980|3981|3980|3977|3976|13686
1616416800000|2021-03-22 12:40:00|3980|3979|3980|3979|3982|3981|3978|3977|17717
1616417100000|2021-03-22 12:45:00|3979|3978|3984|3983|3984|3983|3979|3978|23751
1616417400000|2021-03-22 12:50:00|3985|3984|3986|3985|3987|3986|3984|3983|12726
1616417700000|2021-03-22 12:55:00|3985|3984|3987|3986|3987|3986|3984|3983|125486
1616418000000|2021-03-22 13:00:00|3988|3987|3991|3989|3992|3991|3986|3985|20443
1616418300000|2021-03-22 13:05:00|3990|3990|3999|3998|3999|3998|3989|3988|18945
1616418600000|2021-03-22 13:10:00|3998|3997|3994|3993|3998|3997|3994|3993|17082
1616418900000|2021-03-22 13:15:00|3995|3994|3992|3991|3996|3995|3991|3990|20974
1616419200000|2021-03-22 13:20:00|3993|3992|3992|3991|3993|3992|3990|3989|8717
1616419500000|2021-03-22 13:25:00|3993|3992|3991|3990|3994|3993|3991|3990|15938
1616419800000|2021-03-22 13:30:00|3990|3989|3993|3992|3994|3993|3985|3984|21388
1616420100000|2021-03-22 13:35:00|3994|3993|3993|3992|3997|3996|3992|3991|51216
1616420400000|2021-03-22 13:40:00|3994|3993|3995|3993|3998|3997|3992|3991|19407
1616420700000|2021-03-22 13:45:00|3994|3994|4008|4007|4009|4008|3994|3993|66641
1616421000000|2021-03-22 13:50:00|4007|4006|4015|4014|4016|4015|4005|4004|115847
1616421300000|2021-03-22 13:55:00|4016|4015|4011|4010|4018|4017|4011|4010|65401
1616421600000|2021-03-22 14:00:00|4012|4011|4011|4010|4012|4011|4006|4005|75746
1616421900000|2021-03-22 14:05:00|4010|4009|4014|4013|4014|4013|4007|4006|39722
1616422200000|2021-03-22 14:10:00|4015|4014|4015|4014|4017|4016|4011|4010|55686
1616422500000|2021-03-22 14:15:00|4016|4015|4024|4022|4024|4023|4014|4013|68111
1616422800000|2021-03-22 14:20:00|4023|4023|4023|4022|4025|4024|4021|4020|56629
1616423100000|2021-03-22 14:25:00|4022|4021|4023|4022|4028|4027|4022|4021|52228
1616423400000|2021-03-22 14:30:00|4024|4023|4024|4023|4027|4026|4022|4021|74358
1616423700000|2021-03-22 14:35:00|4023|4022|4019|4018|4023|4022|4017|4016|41655
1616424000000|2021-03-22 14:40:00|4018|4017|4021|4020|4021|4020|4015|4014|42770
1616424300000|2021-03-22 14:45:00|4020|4019|4014|4013|4021|4020|4013|4012|42427
1616424600000|2021-03-22 14:50:00|4013|4012|4021|4020|4024|4023|4012|4011|38080
1616424900000|2021-03-22 14:55:00|4022|4021|4022|4020|4024|4023|4019|4018|29978
1616425200000|2021-03-22 15:00:00|4021|4019|4019|4018|4021|4020|4018|4017|39373
1616425500000|2021-03-22 15:05:00|4018|4017|4014|4013|4018|4017|4009|4008|35196
1616425800000|2021-03-22 15:10:00|4015|4014|4004|4002|4016|4015|4003|4002|43919
1616426100000|2021-03-22 15:15:00|4003|4001|4007|4006|4007|4006|4002|4000|42425
1616426400000|2021-03-22 15:20:00|4006|4005|4011|4010|4013|4012|4006|4005|73034
1616426700000|2021-03-22 15:25:00|4012|4011|4012|4011|4014|4013|4008|4007|54861
1616427000000|2021-03-22 15:30:00|4011|4010|4011|4010|4013|4012|4010|4009|102533
1616427300000|2021-03-22 15:35:00|4010|4009|4012|4011|4012|4011|4008|4007|51300
1616427600000|2021-03-22 15:40:00|4013|4012|4008|4007|4015|4014|4008|4007|57160
1616427900000|2021-03-22 15:45:00|4009|4008|4008|4006|4010|4009|4007|4006|46616
1616428200000|2021-03-22 15:50:00|4007|4007|4011|4010|4012|4011|4007|4006|55988
1616428500000|2021-03-22 15:55:00|4012|4011|4011|4010|4013|4012|4010|4009|58770
1616428800000|2021-03-22 16:00:00|4010|4009|4009|4008|4012|4011|4007|4006|40793
1616429100000|2021-03-22 16:05:00|4010|4009|4009|4008|4010|4009|4005|4004|28371
1616429400000|2021-03-22 16:10:00|4010|4009|4012|4011|4014|4013|4009|4008|60761
1616429700000|2021-03-22 16:15:00|4013|4012|4012|4011|4014|4013|4010|4009|59798
1616430000000|2021-03-22 16:20:00|4013|4012|4016|4015|4019|4018|4012|4011|68716
1616430300000|2021-03-22 16:25:00|4015|4014|4016|4015|4019|4018|4015|4014|99952
1616486400000|2021-03-23 08:00:00|4001|3991|4004|4002|4007|4004|3992|3990|46237
1616486700000|2021-03-23 08:05:00|4003|4001|3998|3996|4003|4002|3991|3990|42455
1616487000000|2021-03-23 08:10:00|3999|3997|4004|4003|4006|4005|3999|3997|35967
1616487300000|2021-03-23 08:15:00|4003|4002|4003|4002|4006|4005|4000|3999|23421
1616487600000|2021-03-23 08:20:00|4002|4001|4001|4000|4007|4006|3998|3997|46476
1616487900000|2021-03-23 08:25:00|4002|4001|4008|4007|4010|4009|4001|4000|30874
1616488200000|2021-03-23 08:30:00|4009|4008|4009|4008|4010|4009|4003|4002|24322
1616488500000|2021-03-23 08:35:00|4008|4007|4013|4011|4014|4013|4004|4003|27160
1616488800000|2021-03-23 08:40:00|4014|4012|4020|4018|4020|4019|4013|4012|70443
1616489100000|2021-03-23 08:45:00|4019|4019|4028|4027|4028|4027|4019|4018|49683
1616489400000|2021-03-23 08:50:00|4029|4028|4030|4029|4031|4030|4025|4024|61821
1616489700000|2021-03-23 08:55:00|4031|4030|4040|4039|4040|4039|4031|4030|41317
1616490000000|2021-03-23 09:00:00|4039|4038|4042|4040|4042|4041|4037|4036|32095
1616490300000|2021-03-23 09:05:00|4043|4041|4042|4041|4043|4042|4039|4038|95895
1616490600000|2021-03-23 09:10:00|4043|4042|4042|4041|4044|4043|4039|4038|72979
1616490900000|2021-03-23 09:15:00|4043|4042|4043|4042|4044|4043|4040|4039|40561
1616491200000|2021-03-23 09:20:00|4044|4043|4048|4047|4050|4049|4043|4042|29493
1616491500000|2021-03-23 09:25:00|4049|4048|4044|4043|4049|4048|4043|4042|26453
1616491800000|2021-03-23 09:30:00|4043|4042|4041|4040|4043|4042|4037|4036|20435
1616492100000|2021-03-23 09:35:00|4040|4039|4042|4040|4047|4045|4039|4038|26837
1616492400000|2021-03-23 09:40:00|4043|4041|4045|4043|4047|4046|4043|4041|19197
1616492700000|2021-03-23 09:45:00|4044|4044|4046|4045|4050|4049|4043|4042|26394
1616493000000|2021-03-23 09:50:00|4047|4046|4053|4052|4054|4053|4046|4045|88158
1616493300000|2021-03-23 09:55:00|4052|4051|4054|4053|4056|4055|4052|4051|71438
1616493600000|2021-03-23 10:00:00|4055|4054|4059|4058|4060|4059|4054|4053|42489
1616493900000|2021-03-23 10:05:00|4060|4057|4052|4051|4060|4059|4051|4050|32095
1616494200000|2021-03-23 10:10:00|4053|4052|4049|4047|4054|4053|4048|4047|20993
1616494500000|2021-03-23 10:15:00|4048|4048|4056|4055|4056|4055|4048|4047|17587
1616494800000|2021-03-23 10:20:00|4057|4056|4056|4055|4058|4057|4056|4054|28261
1616495100000|2021-03-23 10:25:00|4055|4054|4059|4058|4059|4058|4051|4050|8650
1616495400000|2021-03-23 10:30:00|4058|4057|4054|4053|4059|4058|4051|4050|14056
1616495700000|2021-03-23 10:35:00|4055|4054|4052|4051|4056|4055|4050|4049|10070
1616496000000|2021-03-23 10:40:00|4053|4050|4051|4050|4053|4052|4049|4048|18923
1616496300000|2021-03-23 10:45:00|4050|4049|4049|4048|4052|4051|4047|4046|6965
1616496600000|2021-03-23 10:50:00|4050|4049|4050|4049|4052|4051|4049|4048|20209
1616496900000|2021-03-23 10:55:00|4051|4050|4050|4049|4053|4052|4048|4047|40314
1616497200000|2021-03-23 11:00:00|4051|4050|4052|4051|4054|4053|4050|4049|9763
1616497500000|2021-03-23 11:05:00|4053|4052|4051|4050|4054|4053|4049|4048|9811
1616497800000|2021-03-23 11:10:00|4050|4049|4051|4050|4052|4051|4049|4048|40369
1616498100000|2021-03-23 11:15:00|4052|4051|4052|4051|4054|4053|4050|4049|30341
1616498400000|2021-03-23 11:20:00|4053|4052|4055|4054|4055|4054|4052|4051|14694
1616498700000|2021-03-23 11:25:00|4056|4055|4053|4052|4056|4055|4052|4051|17017
1616499000000|2021-03-23 11:30:00|4052|4051|4052|4050|4053|4052|4050|4049|11714
1616499300000|2021-03-23 11:35:00|4051|4051|4052|4051|4053|4052|4049|4048|16722
1616499600000|2021-03-23 11:40:00|4053|4052|4051|4050|4053|4052|4050|4049|23759
1616499900000|2021-03-23 11:45:00|4050|4049|4051|4050|4051|4050|4049|4048|16896
1616500200000|2021-03-23 11:50:00|4052|4051|4053|4051|4053|4052|4051|4050|27231
1616500500000|2021-03-23 11:55:00|4052|4052|4050|4049|4053|4052|4049|4048|26262
1616500800000|2021-03-23 12:00:00|4051|4050|4050|4049|4052|4051|4049|4048|21293
1616501100000|2021-03-23 12:05:00|4049|4048|4049|4048|4052|4051|4048|4047|33234
1616501400000|2021-03-23 12:10:00|4050|4049|4049|4048|4051|4050|4047|4046|37874
1616501700000|2021-03-23 12:15:00|4048|4047|4050|4049|4051|4050|4047|4046|33901
1616502000000|2021-03-23 12:20:00|4051|4050|4052|4051|4052|4051|4050|4049|13361
1616502300000|2021-03-23 12:25:00|4051|4050|4051|4050|4052|4051|4049|4048|26796
1616502600000|2021-03-23 12:30:00|4050|4049|4051|4050|4053|4052|4050|4049|11740
1616502900000|2021-03-23 12:35:00|4052|4051|4052|4051|4053|4052|4051|4050|7714
1616503200000|2021-03-23 12:40:00|4053|4052|4051|4050|4053|4052|4051|4050|11813
1616503500000|2021-03-23 12:45:00|4052|4051|4053|4052|4053|4052|4051|4050|7666
1616503800000|2021-03-23 12:50:00|4054|4053|4056|4055|4057|4056|4054|4053|35688
1616504100000|2021-03-23 12:55:00|4057|4056|4054|4053|4057|4056|4054|4053|10648
1616504400000|2021-03-23 13:00:00|4053|4052|4054|4053|4054|4053|4052|4051|9559
1616504700000|2021-03-23 13:05:00|4053|4052|4053|4051|4054|4053|4051|4050|10730
1616505000000|2021-03-23 13:10:00|4052|4052|4053|4052|4053|4052|4052|4050|8221
1616505300000|2021-03-23 13:15:00|4052|4051|4051|4049|4053|4052|4049|4048|44017
1616505600000|2021-03-23 13:20:00|4050|4048|4053|4052|4053|4052|4049|4048|21484
1616505900000|2021-03-23 13:25:00|4052|4051|4053|4052|4055|4054|4052|4051|29600
1616506200000|2021-03-23 13:30:00|4054|4053|4055|4054|4059|4057|4051|4050|37803
1616506500000|2021-03-23 13:35:00|4054|4053|4047|4046|4054|4053|4047|4046|68207
1616506800000|2021-03-23 13:40:00|4048|4047|4046|4045|4050|4049|4045|4044|26881
1616507100000|2021-03-23 13:45:00|4047|4046|4050|4049|4052|4050|4046|4045|22529
1616507400000|2021-03-23 13:50:00|4051|4050|4055|4054|4055|4054|4049|4048|19593
1616507700000|2021-03-23 13:55:00|4056|4055|4058|4057|4058|4057|4055|4054|17958
1616508000000|2021-03-23 14:00:00|4057|4056|4055|4054|4058|4057|4053|4052|21450
1616508300000|2021-03-23 14:05:00|4056|4055|4057|4056|4059|4058|4055|4054|19668
1616508600000|2021-03-23 14:10:00|4058|4057|4057|4056|4059|4058|4057|4056|11681
1616508900000|2021-03-23 14:15:00|4058|4057|4058|4057|4060|4059|4057|4056|12727
1616509200000|2021-03-23 14:20:00|4059|4058|4060|4059|4063|4062|4058|4057|21125
1616509500000|2021-03-23 14:25:00|4061|4060|4060|4059|4062|4061|4058|4057|14272
1616509800000|2021-03-23 14:30:00|4059|4058|4063|4062|4063|4062|4057|4056|22107
1616510100000|2021-03-23 14:35:00|4062|4061|4064|4063|4064|4063|4061|4060|21089
1616510400000|2021-03-23 14:40:00|4063|4062|4063|4062|4065|4064|4060|4059|19262
1616510700000|2021-03-23 14:45:00|4062|4061|4070|4069|4072|4071|4062|4061|102760
1616511000000|2021-03-23 14:50:00|4071|4070|4067|4066|4071|4070|4065|4064|49097
1616511300000|2021-03-23 14:55:00|4068|4067|4067|4066|4068|4067|4065|4064|21505
1616511600000|2021-03-23 15:00:00|4066|4065|4066|4065|4067|4066|4065|4064|8243
1616511900000|2021-03-23 15:05:00|4067|4066|4069|4068|4069|4068|4066|4065|18066
1616512200000|2021-03-23 15:10:00|4068|4067|4072|4071|4073|4072|4068|4067|35166
1616512500000|2021-03-23 15:15:00|4071|4070|4076|4075|4076|4075|4070|4069|41006
1616512800000|2021-03-23 15:20:00|4077|4076|4076|4075|4078|4077|4074|4073|37611
1616513100000|2021-03-23 15:25:00|4077|4076|4082|4081|4083|4082|4075|4074|50715
1616513400000|2021-03-23 15:30:00|4081|4080|4081|4080|4082|4081|4079|4078|31072
1616513700000|2021-03-23 15:35:00|4082|4081|4083|4082|4083|4082|4080|4079|40195
1616514000000|2021-03-23 15:40:00|4082|4081|4085|4084|4085|4084|4082|4081|21583
1616514300000|2021-03-23 15:45:00|4084|4083|4081|4080|4084|4083|4079|4078|62495
1616514600000|2021-03-23 15:50:00|4082|4081|4080|4079|4082|4081|4079|4078|29159
1616514900000|2021-03-23 15:55:00|4081|4080|4081|4080|4082|4081|4080|4079|30756
1616515200000|2021-03-23 16:00:00|4082|4081|4082|4081|4082|4081|4081|4080|33882
1616515500000|2021-03-23 16:05:00|4083|4082|4082|4081|4083|4082|4080|4079|32347
1616515800000|2021-03-23 16:10:00|4083|4082|4084|4083|4084|4083|4082|4081|15937
1616516100000|2021-03-23 16:15:00|4083|4082|4083|4082|4084|4083|4082|4081|49173
1616516400000|2021-03-23 16:20:00|4082|4081|4080|4079|4083|4082|4080|4079|23022
1616516700000|2021-03-23 16:25:00|4081|4080|4080|4078|4084|4083|4080|4078|49900
1616572800000|2021-03-24 08:00:00|4084|4082|4067|4066|4084|4082|4066|4065|34400
1616573100000|2021-03-24 08:05:00|4068|4065|4060|4058|4068|4065|4055|4053|27205
1616573400000|2021-03-24 08:10:00|4059|4057|4064|4063|4065|4063|4055|4053|17204
1616573700000|2021-03-24 08:15:00|4065|4064|4056|4055|4068|4066|4053|4052|17538
1616574000000|2021-03-24 08:20:00|4057|4056|4056|4055|4061|4059|4056|4055|10215
1616574300000|2021-03-24 08:25:00|4057|4056|4057|4056|4064|4063|4056|4055|18045
1616574600000|2021-03-24 08:30:00|4058|4057|4060|4059|4062|4061|4058|4056|9608
1616574900000|2021-03-24 08:35:00|4061|4060|4061|4060|4066|4064|4059|4058|14868
1616575200000|2021-03-24 08:40:00|4062|4061|4063|4061|4063|4061|4058|4057|10015
1616575500000|2021-03-24 08:45:00|4064|4062|4061|4060|4065|4064|4061|4060|7840
1616575800000|2021-03-24 08:50:00|4062|4061|4061|4060|4068|4067|4061|4060|34811
1616576100000|2021-03-24 08:55:00|4062|4061|4056|4055|4062|4061|4056|4055|17207
1616576400000|2021-03-24 09:00:00|4057|4056|4050|4049|4058|4056|4049|4048|10424
1616576700000|2021-03-24 09:05:00|4049|4048|4047|4046|4049|4048|4046|4045|9219
1616577000000|2021-03-24 09:10:00|4048|4047|4050|4049|4051|4050|4046|4045|10828
1616577300000|2021-03-24 09:15:00|4049|4048|4046|4045|4053|4051|4045|4044|16096
1616577600000|2021-03-24 09:20:00|4047|4046|4047|4046|4049|4048|4045|4044|13269
1616577900000|2021-03-24 09:25:00|4046|4045|4046|4045|4048|4047|4045|4044|38516
1616578200000|2021-03-24 09:30:00|4045|4044|4042|4041|4045|4044|4042|4041|45698
1616578500000|2021-03-24 09:35:00|4043|4042|4044|4043|4046|4045|4043|4042|25689
1616578800000|2021-03-24 09:40:00|4043|4042|4045|4044|4045|4044|4043|4042|11819
1616579100000|2021-03-24 09:45:00|4046|4045|4046|4045|4047|4046|4044|4043|18980
1616579400000|2021-03-24 09:50:00|4047|4046|4047|4046|4050|4049|4046|4045|9934
1616579700000|2021-03-24 09:55:00|4048|4047|4050|4049|4052|4050|4048|4047|19744
1616580000000|2021-03-24 10:00:00|4049|4048|4051|4050|4053|4051|4049|4048|17446
1616580300000|2021-03-24 10:05:00|4050|4049|4042|4041|4051|4050|4042|4041|21704
1616580600000|2021-03-24 10:10:00|4041|4040|4037|4036|4041|4040|4037|4036|46982
1616580900000|2021-03-24 10:15:00|4038|4037|4040|4039|4041|4040|4038|4037|79876
1616581200000|2021-03-24 10:20:00|4041|4040|4037|4036|4042|4041|4037|4036|64918
1616581500000|2021-03-24 10:25:00|4036|4035|4033|4032|4039|4038|4031|4030|23797
1616581800000|2021-03-24 10:30:00|4034|4033|4035|4034|4038|4036|4033|4032|23842
1616582100000|2021-03-24 10:35:00|4036|4035|4030|4029|4036|4035|4029|4028|14371
1616582400000|2021-03-24 10:40:00|4029|4028|4027|4026|4030|4029|4026|4025|18931
1616582700000|2021-03-24 10:45:00|4028|4027|4030|4029|4031|4030|4026|4025|11325
1616583000000|2021-03-24 10:50:00|4031|4030|4033|4032|4034|4033|4029|4028|7525
1616583300000|2021-03-24 10:55:00|4034|4033|4034|4033|4037|4036|4034|4032|10572
1616583600000|2021-03-24 11:00:00|4035|4034|4034|4033|4037|4036|4032|4031|11533
1616583900000|2021-03-24 11:05:00|4035|4034|4037|4036|4038|4037|4035|4034|12432
1616584200000|2021-03-24 11:10:00|4038|4037|4037|4036|4041|4039|4037|4036|11828
1616584500000|2021-03-24 11:15:00|4038|4037|4037|4036|4041|4039|4037|4036|7517
1616584800000|2021-03-24 11:20:00|4038|4037|4036|4035|4038|4037|4034|4033|9356
1616585100000|2021-03-24 11:25:00|4035|4034|4036|4035|4037|4036|4034|4033|20271
1616585400000|2021-03-24 11:30:00|4035|4034|4033|4032|4036|4035|4032|4031|8854
1616585700000|2021-03-24 11:35:00|4032|4031|4034|4032|4034|4033|4030|4029|13759
1616586000000|2021-03-24 11:40:00|4035|4033|4032|4031|4035|4034|4031|4030|9963
1616586300000|2021-03-24 11:45:00|4033|4032|4030|4029|4033|4032|4030|4029|9302
1616586600000|2021-03-24 11:50:00|4029|4028|4031|4030|4033|4032|4029|4028|9665
1616586900000|2021-03-24 11:55:00|4032|4031|4029|4028|4032|4031|4029|4028|7743
1616587200000|2021-03-24 12:00:00|4030|4029|4026|4025|4030|4029|4024|4023|25064
1616587500000|2021-03-24 12:05:00|4027|4026|4030|4029|4031|4030|4027|4026|11957
1616587800000|2021-03-24 12:10:00|4029|4028|4027|4026|4030|4029|4027|4026|15505
1616588100000|2021-03-24 12:15:00|4026|4025|4025|4024|4027|4026|4025|4024|12573
1616588400000|2021-03-24 12:20:00|4026|4025|4026|4025|4027|4026|4025|4024|19036
1616588700000|2021-03-24 12:25:00|4025|4024|4025|4024|4025|4024|4024|4023|13615
1616589000000|2021-03-24 12:30:00|4026|4025|4027|4026|4030|4028|4025|4024|46005
1616589300000|2021-03-24 12:35:00|4028|4027|4029|4027|4029|4028|4027|4026|6476
1616589600000|2021-03-24 12:40:00|4028|4028|4027|4026|4029|4028|4027|4026|3343
1616589900000|2021-03-24 12:45:00|4028|4027|4026|4025|4029|4028|4026|4025|9393
1616590200000|2021-03-24 12:50:00|4027|4026|4030|4029|4031|4030|4026|4025|11608
1616590500000|2021-03-24 12:55:00|4031|4030|4029|4028|4031|4030|4028|4027|10534
1616590800000|2021-03-24 13:00:00|4028|4027|4029|4027|4029|4028|4028|4027|3927
1616591100000|2021-03-24 13:05:00|4028|4028|4033|4032|4034|4033|4028|4027|8426
1616591400000|2021-03-24 13:10:00|4034|4033|4034|4033|4036|4035|4034|4032|7724
1616591700000|2021-03-24 13:15:00|4033|4032|4036|4035|4037|4036|4033|4032|6715
1616592000000|2021-03-24 13:20:00|4037|4036|4036|4034|4037|4036|4034|4033|7681
1616592300000|2021-03-24 13:25:00|4035|4035|4036|4035|4038|4037|4035|4034|12654
1616592600000|2021-03-24 13:30:00|4035|4034|4034|4032|4036|4035|4028|4027|30202
1616592900000|2021-03-24 13:35:00|4033|4031|4033|4032|4035|4034|4031|4030|24070
1616593200000|2021-03-24 13:40:00|4034|4033|4042|4041|4044|4042|4034|4033|24044
1616593500000|2021-03-24 13:45:00|4043|4042|4042|4040|4045|4044|4039|4038|37818
1616593800000|2021-03-24 13:50:00|4041|4039|4045|4044|4048|4047|4039|4038|37655
1616594100000|2021-03-24 13:55:00|4044|4043|4043|4042|4046|4045|4041|4040|17578
1616594400000|2021-03-24 14:00:00|4044|4043|4044|4043|4048|4047|4043|4042|38910
1616594700000|2021-03-24 14:05:00|4045|4044|4045|4044|4046|4045|4043|4042|31723
1616595000000|2021-03-24 14:10:00|4044|4043|4046|4045|4049|4048|4042|4041|30351
1616595300000|2021-03-24 14:15:00|4047|4046|4047|4046|4049|4048|4045|4044|21812
1616595600000|2021-03-24 14:20:00|4048|4047|4048|4047|4048|4047|4046|4045|8665
1616595900000|2021-03-24 14:25:00|4047|4046|4045|4043|4047|4046|4044|4043|23864
1616596200000|2021-03-24 14:30:00|4044|4044|4045|4044|4046|4045|4044|4043|8699
1616596500000|2021-03-24 14:35:00|4044|4043|4042|4041|4045|4044|4038|4037|40817
1616596800000|2021-03-24 14:40:00|4043|4042|4045|4044|4045|4044|4043|4042|24581
1616597100000|2021-03-24 14:45:00|4046|4045|4043|4042|4046|4045|4041|4040|49368
1616597400000|2021-03-24 14:50:00|4042|4041|4044|4043|4046|4045|4042|4041|41312
1616597700000|2021-03-24 14:55:00|4043|4042|4040|4039|4044|4043|4038|4037|84924
1616598000000|2021-03-24 15:00:00|4041|4040|4042|4041|4043|4042|4040|4039|48187
1616598300000|2021-03-24 15:05:00|4043|4042|4045|4044|4047|4046|4042|4041|41012
1616598600000|2021-03-24 15:10:00|4044|4043|4048|4047|4048|4047|4044|4043|35327
1616598900000|2021-03-24 15:15:00|4047|4046|4049|4048|4050|4049|4046|4045|30160
1616599200000|2021-03-24 15:20:00|4048|4047|4053|4052|4054|4053|4048|4047|18845
1616599500000|2021-03-24 15:25:00|4052|4051|4052|4051|4052|4051|4050|4049|56812
1616599800000|2021-03-24 15:30:00|4051|4050|4053|4052|4053|4052|4050|4049|58900
1616600100000|2021-03-24 15:35:00|4052|4051|4052|4051|4053|4052|4051|4050|18305
1616600400000|2021-03-24 15:40:00|4053|4052|4053|4052|4055|4054|4052|4051|37293
1616600700000|2021-03-24 15:45:00|4054|4053|4056|4055|4056|4055|4053|4052|55631
1616601000000|2021-03-24 15:50:00|4055|4054|4057|4056|4058|4057|4055|4054|32312
1616601300000|2021-03-24 15:55:00|4056|4055|4055|4054|4057|4056|4055|4054|23056
1616601600000|2021-03-24 16:00:00|4056|4055|4060|4059|4060|4059|4054|4053|49193
1616601900000|2021-03-24 16:05:00|4059|4058|4057|4056|4060|4059|4056|4055|53184
1616602200000|2021-03-24 16:10:00|4056|4055|4057|4056|4057|4056|4054|4053|31379
1616602500000|2021-03-24 16:15:00|4056|4055|4059|4058|4059|4058|4056|4055|40510
1616602800000|2021-03-24 16:20:00|4058|4057|4057|4056|4059|4058|4056|4055|42408
1616603100000|2021-03-24 16:25:00|4056|4055|4059|4058|4061|4059|4056|4055|79746
1616659200000|2021-03-25 08:00:00|4056|4051|4064|4062|4065|4063|4045|4042|56396
1616659500000|2021-03-25 08:05:00|4063|4061|4064|4062|4067|4066|4060|4058|23049
1616659800000|2021-03-25 08:10:00|4063|4063|4077|4075|4077|4075|4063|4062|45870
1616660100000|2021-03-25 08:15:00|4078|4076|4086|4084|4089|4088|4078|4075|73412
1616660400000|2021-03-25 08:20:00|4085|4085|4091|4090|4092|4090|4082|4081|33703
1616660700000|2021-03-25 08:25:00|4090|4089|4090|4089|4096|4095|4089|4088|35278
1616661000000|2021-03-25 08:30:00|4089|4088|4091|4090|4092|4091|4087|4086|15721
1616661300000|2021-03-25 08:35:00|4092|4091|4089|4088|4092|4091|4087|4086|12102
1616661600000|2021-03-25 08:40:00|4088|4087|4084|4083|4088|4087|4083|4082|21140
1616661900000|2021-03-25 08:45:00|4083|4082|4087|4086|4089|4088|4082|4080|13152
1616662200000|2021-03-25 08:50:00|4088|4087|4087|4086|4089|4088|4085|4084|6958
1616662500000|2021-03-25 08:55:00|4088|4087|4091|4090|4091|4090|4087|4086|9925
1616662800000|2021-03-25 09:00:00|4092|4091|4091|4090|4093|4092|4089|4088|14751
1616663100000|2021-03-25 09:05:00|4092|4091|4094|4093|4097|4096|4091|4090|15882
1616663400000|2021-03-25 09:10:00|4093|4092|4094|4093|4095|4094|4093|4091|7275
1616663700000|2021-03-25 09:15:00|4093|4092|4090|4089|4096|4095|4090|4089|22273
1616664000000|2021-03-25 09:20:00|4091|4090|4092|4091|4094|4093|4090|4089|19104
1616664300000|2021-03-25 09:25:00|4093|4090|4093|4092|4094|4093|4090|4089|11058
1616664600000|2021-03-25 09:30:00|4092|4091|4097|4096|4098|4097|4092|4091|10153
1616664900000|2021-03-25 09:35:00|4096|4095|4094|4093|4096|4095|4092|4091|17276
1616665200000|2021-03-25 09:40:00|4093|4092|4094|4093|4094|4093|4089|4088|23686
1616665500000|2021-03-25 09:45:00|4093|4092|4095|4094|4095|4094|4091|4090|15007
1616665800000|2021-03-25 09:50:00|4096|4095|4092|4091|4096|4095|4091|4090|12088
1616666100000|2021-03-25 09:55:00|4093|4092|4098|4097|4099|4098|4093|4092|15256
1616666400000|2021-03-25 10:00:00|4097|4096|4095|4094|4101|4100|4094|4093|17031
1616666700000|2021-03-25 10:05:00|4094|4093|4097|4096|4098|4097|4094|4093|6498
1616667000000|2021-03-25 10:10:00|4096|4095|4097|4096|4097|4096|4095|4094|6321
1616667300000|2021-03-25 10:15:00|4096|4095|4098|4097|4102|4101|4096|4095|38916
1616667600000|2021-03-25 10:20:00|4097|4096|4098|4097|4101|4100|4097|4096|24293
1616667900000|2021-03-25 10:25:00|4099|4098|4100|4099|4100|4099|4097|4096|23016
1616668200000|2021-03-25 10:30:00|4099|4098|4101|4099|4101|4100|4098|4097|24277
1616668500000|2021-03-25 10:35:00|4100|4100|4100|4099|4100|4100|4099|4098|11456
1616668800000|2021-03-25 10:40:00|4099|4098|4101|4099|4101|4100|4093|4092|32944
1616669100000|2021-03-25 10:45:00|4100|4100|4099|4098|4101|4100|4099|4098|16604
1616669400000|2021-03-25 10:50:00|4100|4099|4100|4099|4101|4100|4099|4098|7856
1616669700000|2021-03-25 10:55:00|4101|4100|4103|4102|4104|4103|4101|4100|13238
1616670000000|2021-03-25 11:00:00|4102|4101|4108|4107|4109|4108|4101|4100|18591
1616670300000|2021-03-25 11:05:00|4107|4106|4105|4104|4111|4110|4105|4104|30369
1616670600000|2021-03-25 11:10:00|4104|4103|4102|4100|4104|4103|4100|4099|16610
1616670900000|2021-03-25 11:15:00|4101|4101|4101|4100|4103|4102|4101|4100|13326
1616671200000|2021-03-25 11:20:00|4102|4101|4099|4098|4102|4101|4098|4097|20852
1616671500000|2021-03-25 11:25:00|4098|4097|4091|4090|4099|4098|4091|4090|53259
1616671800000|2021-03-25 11:30:00|4090|4089|4083|4082|4091|4090|4080|4078|41640
1616672100000|2021-03-25 11:35:00|4082|4081|4074|4073|4085|4084|4074|4073|45950
1616672400000|2021-03-25 11:40:00|4075|4074|4073|4072|4080|4079|4073|4071|37233
1616672700000|2021-03-25 11:45:00|4072|4071|4081|4080|4083|4081|4072|4071|34388
1616673000000|2021-03-25 11:50:00|4080|4079|4078|4077|4083|4082|4077|4076|36363
1616673300000|2021-03-25 11:55:00|4077|4076|4078|4077|4082|4081|4077|4076|21155
1616673600000|2021-03-25 12:00:00|4077|4076|4072|4071|4078|4077|4070|4069|87483
1616673900000|2021-03-25 12:05:00|4073|4072|4074|4073|4077|4076|4070|4069|41142
1616674200000|2021-03-25 12:10:00|4075|4074|4066|4064|4077|4076|4066|4064|31440
1616674500000|2021-03-25 12:15:00|4065|4065|4073|4072|4074|4073|4063|4062|23336
1616674800000|2021-03-25 12:20:00|4072|4071|4078|4076|4078|4077|4072|4071|32132
1616675100000|2021-03-25 12:25:00|4077|4075|4077|4075|4077|4076|4075|4074|13228
1616675400000|2021-03-25 12:30:00|4078|4076|4076|4075|4078|4076|4072|4071|44224
1616675700000|2021-03-25 12:35:00|4075|4074|4071|4070|4077|4076|4070|4069|113661
1616676000000|2021-03-25 12:40:00|4070|4069|4066|4065|4072|4071|4064|4062|72210
1616676300000|2021-03-25 12:45:00|4065|4064|4073|4072|4073|4072|4065|4064|25854
1616676600000|2021-03-25 12:50:00|4072|4071|4071|4070|4076|4075|4069|4068|16816
1616676900000|2021-03-25 12:55:00|4070|4069|4072|4070|4073|4072|4069|4068|124993
1616677200000|2021-03-25 13:00:00|4071|4069|4071|4070|4073|4072|4070|4069|16800
1616677500000|2021-03-25 13:05:00|4072|4071|4075|4073|4077|4076|4071|4070|52849
1616677800000|2021-03-25 13:10:00|4074|4072|4074|4073|4074|4073|4069|4068|17471
1616678100000|2021-03-25 13:15:00|4073|4072|4071|4070|4074|4072|4068|4067|19187
1616678400000|2021-03-25 13:20:00|4070|4069|4071|4070|4073|4072|4069|4068|35602
1616678700000|2021-03-25 13:25:00|4072|4071|4072|4071|4073|4072|4071|4070|4281
1616679000000|2021-03-25 13:30:00|4073|4072|4071|4070|4076|4075|4068|4067|39907
1616679300000|2021-03-25 13:35:00|4070|4069|4071|4070|4077|4076|4068|4067|58176
1616679600000|2021-03-25 13:40:00|4070|4069|4070|4069|4073|4072|4068|4067|49149
1616679900000|2021-03-25 13:45:00|4069|4068|4074|4073|4075|4073|4069|4068|20388
1616680200000|2021-03-25 13:50:00|4073|4072|4072|4070|4074|4073|4070|4069|22491
1616680500000|2021-03-25 13:55:00|4071|4071|4079|4078|4079|4078|4071|4071|43971
1616680800000|2021-03-25 14:00:00|4078|4077|4074|4073|4080|4079|4074|4073|64130
1616681100000|2021-03-25 14:05:00|4075|4074|4073|4072|4076|4075|4072|4071|28142
1616681400000|2021-03-25 14:10:00|4074|4073|4074|4073|4077|4076|4071|4070|130318
1616681700000|2021-03-25 14:15:00|4075|4074|4077|4076|4081|4080|4074|4073|16285
1616682000000|2021-03-25 14:20:00|4078|4077|4075|4073|4078|4077|4073|4072|16819
1616682300000|2021-03-25 14:25:00|4074|4072|4076|4075|4077|4076|4071|4070|68616
1616682600000|2021-03-25 14:30:00|4077|4076|4078|4077|4079|4078|4074|4073|77073
1616682900000|2021-03-25 14:35:00|4079|4078|4077|4076|4080|4079|4077|4076|23138
1616683200000|2021-03-25 14:40:00|4076|4075|4086|4085|4086|4085|4076|4075|33637
1616683500000|2021-03-25 14:45:00|4087|4086|4086|4085|4088|4087|4084|4083|127122
1616683800000|2021-03-25 14:50:00|4087|4086|4084|4083|4088|4087|4084|4083|22238
1616684100000|2021-03-25 14:55:00|4085|4084|4089|4088|4091|4090|4084|4083|22243
1616684400000|2021-03-25 15:00:00|4090|4089|4086|4085|4090|4089|4085|4084|125898
1616684700000|2021-03-25 15:05:00|4085|4084|4088|4087|4088|4087|4084|4083|16722
1616685000000|2021-03-25 15:10:00|4087|4086|4086|4085|4089|4088|4084|4083|21566
1616685300000|2021-03-25 15:15:00|4087|4086|4083|4082|4087|4086|4081|4080|24603
1616685600000|2021-03-25 15:20:00|4082|4081|4082|4081|4085|4083|4080|4079|16731
1616685900000|2021-03-25 15:25:00|4081|4080|4079|4078|4082|4081|4078|4077|17258
1616686200000|2021-03-25 15:30:00|4080|4079|4071|4069|4080|4079|4070|4069|30331
1616686500000|2021-03-25 15:35:00|4070|4070|4065|4064|4071|4070|4062|4061|23130
1616686800000|2021-03-25 15:40:00|4066|4065|4067|4066|4070|4069|4065|4064|20298
1616687100000|2021-03-25 15:45:00|4066|4065|4071|4070|4074|4073|4065|4064|36209
1616687400000|2021-03-25 15:50:00|4070|4069|4066|4065|4071|4070|4065|4064|22434
1616687700000|2021-03-25 15:55:00|4065|4064|4066|4065|4068|4067|4065|4064|24034
1616688000000|2021-03-25 16:00:00|4067|4066|4065|4064|4067|4066|4063|4062|90480
1616688300000|2021-03-25 16:05:00|4066|4065|4061|4060|4067|4066|4059|4058|33942
1616688600000|2021-03-25 16:10:00|4062|4061|4057|4055|4062|4061|4055|4054|23882
1616688900000|2021-03-25 16:15:00|4056|4056|4057|4056|4057|4056|4053|4052|131380
1616689200000|2021-03-25 16:20:00|4056|4055|4055|4054|4057|4056|4055|4054|33696
1616689500000|2021-03-25 16:25:00|4054|4053|4057|4055|4059|4057|4054|4053|51533
1616745600000|2021-03-26 08:00:00|4065|4060|4059|4057|4065|4060|4045|4043|80869
1616745900000|2021-03-26 08:05:00|4058|4056|4073|4072|4076|4074|4055|4054|46166
1616746200000|2021-03-26 08:10:00|4074|4073|4067|4066|4079|4077|4066|4065|43953
1616746500000|2021-03-26 08:15:00|4068|4067|4062|4061|4069|4067|4061|4060|12535
1616746800000|2021-03-26 08:20:00|4063|4062|4056|4054|4065|4063|4055|4054|16808
1616747100000|2021-03-26 08:25:00|4055|4053|4057|4056|4058|4057|4054|4053|6096
1616747400000|2021-03-26 08:30:00|4058|4057|4061|4060|4062|4061|4057|4056|7786
1616747700000|2021-03-26 08:35:00|4062|4061|4057|4055|4065|4063|4056|4055|11912
1616748000000|2021-03-26 08:40:00|4056|4054|4060|4059|4061|4060|4054|4053|5949
1616748300000|2021-03-26 08:45:00|4059|4058|4055|4054|4059|4058|4055|4054|4897
1616748600000|2021-03-26 08:50:00|4056|4055|4053|4052|4056|4055|4053|4052|4911
1616748900000|2021-03-26 08:55:00|4052|4051|4050|4049|4054|4053|4049|4048|8541
1616749200000|2021-03-26 09:00:00|4049|4048|4051|4050|4052|4051|4049|4048|11798
1616749500000|2021-03-26 09:05:00|4050|4049|4045|4044|4051|4050|4043|4042|14516
1616749800000|2021-03-26 09:10:00|4046|4045|4048|4047|4048|4047|4043|4042|29936
1616750100000|2021-03-26 09:15:00|4049|4048|4054|4053|4054|4053|4048|4047|10883
1616750400000|2021-03-26 09:20:00|4055|4054|4051|4050|4058|4057|4050|4049|10574
1616750700000|2021-03-26 09:25:00|4050|4049|4048|4046|4052|4051|4044|4043|9909
1616751000000|2021-03-26 09:30:00|4049|4047|4047|4046|4051|4050|4047|4046|14051
1616751300000|2021-03-26 09:35:00|4046|4045|4047|4046|4049|4048|4046|4045|8271
1616751600000|2021-03-26 09:40:00|4046|4045|4046|4045|4047|4046|4045|4044|8655
1616751900000|2021-03-26 09:45:00|4047|4046|4043|4042|4048|4047|4042|4041|28455
1616752200000|2021-03-26 09:50:00|4044|4043|4048|4046|4048|4047|4043|4042|13872
1616752500000|2021-03-26 09:55:00|4047|4047|4045|4044|4049|4048|4045|4044|17063
1616752800000|2021-03-26 10:00:00|4044|4043|4053|4052|4053|4052|4044|4043|21285
1616753100000|2021-03-26 10:05:00|4052|4051|4054|4053|4054|4053|4049|4048|22152
1616753400000|2021-03-26 10:10:00|4053|4052|4049|4048|4054|4053|4048|4047|10475
1616753700000|2021-03-26 10:15:00|4048|4047|4046|4045|4048|4047|4044|4043|6837
1616754000000|2021-03-26 10:20:00|4047|4046|4042|4041|4047|4046|4041|4040|6384
1616754300000|2021-03-26 10:25:00|4041|4040|4040|4039|4043|4042|4039|4038|35949
1616754600000|2021-03-26 10:30:00|4039|4038|4040|4039|4043|4042|4039|4038|22885
1616754900000|2021-03-26 10:35:00|4039|4038|4038|4037|4041|4040|4038|4037|11158
1616755200000|2021-03-26 10:40:00|4039|4038|4036|4035|4039|4038|4035|4034|10185
1616755500000|2021-03-26 10:45:00|4035|4034|4041|4039|4043|4041|4035|4034|8494
1616755800000|2021-03-26 10:50:00|4042|4040|4042|4041|4042|4041|4040|4039|3311
1616756100000|2021-03-26 10:55:00|4041|4040|4035|4034|4043|4042|4034|4033|41511
1616756400000|2021-03-26 11:00:00|4036|4035|4032|4031|4037|4036|4031|4030|18855
1616756700000|2021-03-26 11:05:00|4033|4032|4033|4032|4036|4034|4029|4028|16151
1616757000000|2021-03-26 11:10:00|4032|4031|4028|4027|4033|4032|4028|4027|16332
1616757300000|2021-03-26 11:15:00|4027|4026|4029|4028|4030|4029|4027|4026|8693
1616757600000|2021-03-26 11:20:00|4030|4029|4029|4028|4031|4030|4028|4027|10672
1616757900000|2021-03-26 11:25:00|4028|4027|4029|4028|4029|4028|4027|4026|7402
1616758200000|2021-03-26 11:30:00|4030|4029|4032|4031|4032|4031|4026|4025|11836
1616758500000|2021-03-26 11:35:00|4031|4030|4031|4030|4036|4035|4030|4029|26537
1616758800000|2021-03-26 11:40:00|4032|4031|4032|4031|4034|4033|4031|4030|17714
1616759100000|2021-03-26 11:45:00|4033|4032|4030|4029|4036|4034|4030|4029|24499
1616759400000|2021-03-26 11:50:00|4029|4028|4037|4036|4037|4036|4029|4028|12717
1616759700000|2021-03-26 11:55:00|4038|4037|4037|4036|4039|4038|4036|4035|7200
1616760000000|2021-03-26 12:00:00|4036|4035|4035|4034|4039|4038|4034|4033|24391
1616760300000|2021-03-26 12:05:00|4034|4033|4038|4037|4038|4037|4034|4033|6417
1616760600000|2021-03-26 12:10:00|4039|4038|4036|4035|4039|4038|4036|4035|11580
1616760900000|2021-03-26 12:15:00|4035|4034|4037|4036|4038|4037|4035|4034|24944
1616761200000|2021-03-26 12:20:00|4036|4035|4039|4038|4041|4040|4036|4035|15784
1616761500000|2021-03-26 12:25:00|4040|4039|4038|4037|4040|4039|4034|4033|53733
1616761800000|2021-03-26 12:30:00|4039|4038|4039|4038|4040|4039|4037|4036|8744
1616762100000|2021-03-26 12:35:00|4038|4037|4039|4038|4042|4041|4038|4037|8260
1616762400000|2021-03-26 12:40:00|4038|4037|4044|4042|4044|4043|4038|4037|9408
1616762700000|2021-03-26 12:45:00|4043|4043|4041|4040|4044|4043|4039|4038|11099
1616763000000|2021-03-26 12:50:00|4040|4039|4036|4035|4041|4040|4034|4033|11115
1616763300000|2021-03-26 12:55:00|4035|4034|4037|4036|4039|4038|4035|4034|13446
1616763600000|2021-03-26 13:00:00|4038|4037|4035|4034|4038|4037|4034|4033|15650
1616763900000|2021-03-26 13:05:00|4034|4033|4037|4036|4038|4037|4034|4033|24770
1616764200000|2021-03-26 13:10:00|4036|4035|4040|4039|4042|4040|4036|4035|50426
1616764500000|2021-03-26 13:15:00|4039|4038|4041|4040|4041|4040|4038|4037|30417
1616764800000|2021-03-26 13:20:00|4040|4039|4041|4040|4041|4040|4039|4038|8371
1616765100000|2021-03-26 13:25:00|4042|4041|4042|4041|4042|4041|4040|4039|19078
1616765400000|2021-03-26 13:30:00|4041|4040|4047|4046|4048|4047|4041|4040|70777
1616765700000|2021-03-26 13:35:00|4046|4045|4052|4051|4053|4052|4045|4044|62731
1616766000000|2021-03-26 13:40:00|4053|4052|4054|4053|4057|4056|4051|4050|49433
1616766300000|2021-03-26 13:45:00|4055|4054|4047|4046|4056|4055|4047|4046|37614
1616766600000|2021-03-26 13:50:00|4048|4047|4049|4048|4050|4049|4043|4042|50447
1616766900000|2021-03-26 13:55:00|4048|4047|4044|4043|4049|4048|4042|4040|29495
1616767200000|2021-03-26 14:00:00|4043|4042|4038|4037|4044|4043|4037|4036|20767
1616767500000|2021-03-26 14:05:00|4037|4036|4030|4029|4038|4037|4030|4029|18779
1616767800000|2021-03-26 14:10:00|4031|4030|4031|4030|4033|4032|4030|4029|16817
1616768100000|2021-03-26 14:15:00|4030|4029|4028|4027|4035|4034|4027|4026|23844
1616768400000|2021-03-26 14:20:00|4029|4028|4032|4031|4035|4034|4028|4027|26667
1616768700000|2021-03-26 14:25:00|4033|4032|4032|4031|4034|4033|4031|4030|12540
1616769000000|2021-03-26 14:30:00|4031|4030|4028|4027|4033|4032|4027|4026|25521
1616769300000|2021-03-26 14:35:00|4027|4026|4028|4027|4032|4031|4025|4024|29287
1616769600000|2021-03-26 14:40:00|4029|4028|4024|4023|4029|4028|4024|4023|32283
1616769900000|2021-03-26 14:45:00|4025|4024|4036|4035|4036|4035|4025|4024|31656
1616770200000|2021-03-26 14:50:00|4037|4036|4040|4039|4041|4040|4035|4034|18270
1616770500000|2021-03-26 14:55:00|4041|4040|4037|4036|4042|4041|4037|4036|15271
1616770800000|2021-03-26 15:00:00|4036|4035|4037|4036|4038|4037|4032|4031|24283
1616771100000|2021-03-26 15:05:00|4036|4035|4042|4041|4044|4043|4036|4035|99773
1616771400000|2021-03-26 15:10:00|4043|4042|4044|4043|4045|4044|4042|4041|12750
1616771700000|2021-03-26 15:15:00|4043|4042|4041|4040|4045|4044|4041|4040|25815
1616772000000|2021-03-26 15:20:00|4042|4041|4043|4042|4044|4043|4040|4039|25104
1616772300000|2021-03-26 15:25:00|4044|4043|4043|4042|4045|4044|4042|4041|17095
1616772600000|2021-03-26 15:30:00|4042|4041|4040|4039|4043|4042|4040|4039|22762
1616772900000|2021-03-26 15:35:00|4041|4040|4038|4037|4041|4040|4037|4036|24685
1616773200000|2021-03-26 15:40:00|4039|4038|4041|4040|4042|4041|4039|4038|18390
1616773500000|2021-03-26 15:45:00|4040|4039|4040|4039|4040|4039|4036|4035|24454
1616773800000|2021-03-26 15:50:00|4041|4040|4040|4039|4042|4041|4040|4039|32411
1616774100000|2021-03-26 15:55:00|4041|4040|4045|4044|4045|4044|4039|4038|26974
1616774400000|2021-03-26 16:00:00|4046|4045|4049|4048|4049|4048|4044|4043|24982
1616774700000|2021-03-26 16:05:00|4048|4047|4053|4052|4053|4052|4047|4046|31010
1616775000000|2021-03-26 16:10:00|4052|4051|4052|4051|4056|4055|4051|4050|45482
1616775300000|2021-03-26 16:15:00|4053|4052|4051|4049|4055|4054|4050|4049|29781
1616775600000|2021-03-26 16:20:00|4050|4050|4046|4045|4051|4050|4046|4045|27637
1616775900000|2021-03-26 16:25:00|4047|4046|4048|4046|4048|4047|4046|4045|57059
1617001200000|2021-03-29 07:00:00|4073|4060|4072|4070|4079|4077|4049|4047|59921
1617001500000|2021-03-29 07:05:00|4073|4071|4082|4081|4087|4085|4069|4068|50405
1617001800000|2021-03-29 07:10:00|4083|4082|4086|4085|4086|4085|4080|4079|20643
1617002100000|2021-03-29 07:15:00|4085|4084|4078|4077|4087|4086|4076|4074|16759
1617002400000|2021-03-29 07:20:00|4079|4078|4075|4074|4079|4078|4074|4073|9696
1617002700000|2021-03-29 07:25:00|4074|4073|4073|4072|4076|4075|4071|4070|12481
1617003000000|2021-03-29 07:30:00|4072|4071|4070|4069|4074|4073|4070|4069|12560
1617003300000|2021-03-29 07:35:00|4071|4070|4071|4070|4072|4070|4066|4064|34389
1617003600000|2021-03-29 07:40:00|4070|4069|4070|4068|4071|4070|4068|4067|12055
1617003900000|2021-03-29 07:45:00|4069|4067|4063|4061|4069|4068|4063|4061|13698
1617004200000|2021-03-29 07:50:00|4062|4062|4060|4059|4064|4062|4058|4057|11665
1617004500000|2021-03-29 07:55:00|4059|4058|4058|4057|4060|4059|4058|4057|5698
1617004800000|2021-03-29 08:00:00|4059|4058|4056|4055|4059|4058|4054|4053|7570
1617005100000|2021-03-29 08:05:00|4055|4054|4056|4054|4056|4055|4053|4052|6616
1617005400000|2021-03-29 08:10:00|4055|4055|4056|4055|4056|4055|4053|4052|12774
1617005700000|2021-03-29 08:15:00|4057|4056|4055|4054|4057|4056|4054|4053|17648
1617006000000|2021-03-29 08:20:00|4056|4055|4057|4056|4059|4058|4056|4055|14800
1617006300000|2021-03-29 08:25:00|4058|4057|4050|4049|4058|4057|4050|4049|33390
1617006600000|2021-03-29 08:30:00|4051|4050|4050|4049|4051|4050|4049|4048|23251
1617006900000|2021-03-29 08:35:00|4049|4048|4051|4050|4053|4052|4048|4047|30078
1617007200000|2021-03-29 08:40:00|4052|4051|4054|4053|4055|4053|4051|4050|15461
1617007500000|2021-03-29 08:45:00|4055|4054|4053|4052|4055|4054|4049|4048|9150
1617007800000|2021-03-29 08:50:00|4054|4053|4055|4054|4057|4056|4054|4053|9813
1617008100000|2021-03-29 08:55:00|4056|4055|4052|4051|4057|4055|4052|4051|8830
1617008400000|2021-03-29 09:00:00|4051|4050|4052|4051|4053|4052|4049|4048|14256
1617008700000|2021-03-29 09:05:00|4053|4052|4055|4053|4055|4054|4051|4050|8227
1617009000000|2021-03-29 09:10:00|4054|4052|4050|4049|4054|4052|4049|4048|15505
1617009300000|2021-03-29 09:15:00|4049|4048|4049|4048|4050|4049|4049|4048|4371
1617009600000|2021-03-29 09:20:00|4048|4047|4047|4046|4050|4049|4046|4045|23883
1617009900000|2021-03-29 09:25:00|4048|4047|4046|4045|4048|4047|4045|4044|9515
1617010200000|2021-03-29 09:30:00|4045|4044|4047|4046|4047|4046|4044|4043|10983
1617010500000|2021-03-29 09:35:00|4048|4047|4047|4046|4049|4048|4045|4044|50374
1617010800000|2021-03-29 09:40:00|4048|4047|4048|4047|4048|4047|4045|4044|15893
1617011100000|2021-03-29 09:45:00|4047|4046|4047|4046|4048|4047|4046|4045|8271
1617011400000|2021-03-29 09:50:00|4048|4047|4050|4049|4051|4050|4047|4046|13513
1617011700000|2021-03-29 09:55:00|4051|4050|4050|4049|4051|4050|4049|4048|18609
1617012000000|2021-03-29 10:00:00|4049|4048|4050|4049|4051|4050|4049|4048|26401
1617012300000|2021-03-29 10:05:00|4049|4048|4051|4050|4054|4053|4048|4047|23144
1617012600000|2021-03-29 10:10:00|4052|4051|4050|4049|4052|4051|4049|4048|13037
1617012900000|2021-03-29 10:15:00|4049|4048|4049|4048|4050|4049|4048|4047|10214
1617013200000|2021-03-29 10:20:00|4048|4047|4047|4046|4049|4048|4047|4046|5858
1617013500000|2021-03-29 10:25:00|4046|4045|4048|4047|4048|4047|4045|4044|7792
1617013800000|2021-03-29 10:30:00|4047|4046|4049|4048|4049|4048|4044|4043|10895
1617014100000|2021-03-29 10:35:00|4048|4047|4048|4047|4050|4049|4048|4047|11328
1617014400000|2021-03-29 10:40:00|4049|4048|4051|4050|4051|4050|4049|4048|32244
1617014700000|2021-03-29 10:45:00|4050|4049|4048|4047|4051|4050|4048|4047|6923
1617015000000|2021-03-29 10:50:00|4049|4048|4050|4049|4051|4050|4048|4047|23993
1617015300000|2021-03-29 10:55:00|4051|4050|4050|4049|4051|4050|4049|4048|16999
1617015600000|2021-03-29 11:00:00|4051|4050|4052|4051|4054|4053|4050|4049|15574
1617015900000|2021-03-29 11:05:00|4051|4050|4052|4051|4053|4052|4051|4050|5078
1617016200000|2021-03-29 11:10:00|4053|4052|4052|4051|4053|4052|4051|4050|7528
1617016500000|2021-03-29 11:15:00|4051|4050|4052|4051|4053|4052|4051|4050|7704
1617016800000|2021-03-29 11:20:00|4051|4050|4050|4049|4051|4050|4049|4048|15252
1617017100000|2021-03-29 11:25:00|4049|4048|4048|4047|4051|4050|4048|4047|24456
1617017400000|2021-03-29 11:30:00|4049|4048|4047|4046|4049|4048|4046|4045|8480
1617017700000|2021-03-29 11:35:00|4048|4047|4048|4047|4049|4048|4047|4046|10174
1617018000000|2021-03-29 11:40:00|4049|4048|4049|4048|4049|4048|4048|4046|13012
1617018300000|2021-03-29 11:45:00|4050|4049|4049|4047|4050|4049|4047|4046|14567
1617018600000|2021-03-29 11:50:00|4048|4046|4047|4046|4048|4047|4047|4046|15244
1617018900000|2021-03-29 11:55:00|4048|4047|4049|4048|4049|4048|4047|4046|17852
1617019200000|2021-03-29 12:00:00|4048|4047|4049|4048|4050|4049|4048|4047|20120
1617019500000|2021-03-29 12:05:00|4050|4049|4049|4048|4050|4049|4049|4048|7803
1617019800000|2021-03-29 12:10:00|4048|4047|4049|4048|4049|4048|4047|4046|17398
1617020100000|2021-03-29 12:15:00|4048|4047|4050|4049|4050|4049|4048|4047|5674
1617020400000|2021-03-29 12:20:00|4049|4048|4051|4050|4051|4050|4049|4048|16127
1617020700000|2021-03-29 12:25:00|4050|4049|4049|4048|4051|4050|4048|4047|10019
1617021000000|2021-03-29 12:30:00|4050|4049|4050|4049|4050|4049|4048|4047|11025
1617021300000|2021-03-29 12:35:00|4051|4050|4048|4047|4051|4050|4048|4047|10738
1617021600000|2021-03-29 12:40:00|4047|4046|4051|4050|4053|4052|4047|4046|33846
1617021900000|2021-03-29 12:45:00|4050|4049|4051|4050|4053|4052|4050|4049|6462
1617022200000|2021-03-29 12:50:00|4052|4051|4050|4049|4052|4051|4049|4048|9432
1617022500000|2021-03-29 12:55:00|4051|4050|4051|4050|4051|4050|4049|4048|4353
1617022800000|2021-03-29 13:00:00|4052|4051|4052|4051|4052|4051|4050|4049|20130
1617023100000|2021-03-29 13:05:00|4051|4050|4051|4050|4053|4052|4051|4050|14743
1617023400000|2021-03-29 13:10:00|4050|4049|4045|4044|4051|4050|4045|4044|9739
1617023700000|2021-03-29 13:15:00|4044|4043|4041|4040|4045|4044|4040|4039|13072
1617024000000|2021-03-29 13:20:00|4042|4041|4046|4045|4047|4046|4042|4041|18552
1617024300000|2021-03-29 13:25:00|4047|4046|4046|4045|4047|4046|4044|4043|50837
1617024600000|2021-03-29 13:30:00|4047|4046|4059|4057|4061|4060|4047|4046|64393
1617024900000|2021-03-29 13:35:00|4060|4058|4061|4060|4063|4062|4057|4056|53826
1617025200000|2021-03-29 13:40:00|4060|4059|4064|4063|4066|4065|4060|4059|30107
1617025500000|2021-03-29 13:45:00|4065|4064|4066|4065|4067|4066|4062|4061|19623
1617025800000|2021-03-29 13:50:00|4067|4066|4067|4066|4070|4069|4065|4064|19377
1617026100000|2021-03-29 13:55:00|4068|4067|4066|4064|4069|4068|4063|4061|31773
1617026400000|2021-03-29 14:00:00|4065|4063|4067|4066|4068|4067|4063|4062|23472
1617026700000|2021-03-29 14:05:00|4068|4067|4067|4066|4068|4067|4065|4064|26520
1617027000000|2021-03-29 14:10:00|4066|4065|4068|4067|4070|4069|4065|4064|30913
1617027300000|2021-03-29 14:15:00|4069|4068|4074|4073|4076|4075|4069|4068|20074
1617027600000|2021-03-29 14:20:00|4073|4072|4074|4073|4077|4076|4073|4072|29977
1617027900000|2021-03-29 14:25:00|4075|4074|4076|4075|4078|4077|4074|4073|25278
1617028200000|2021-03-29 14:30:00|4077|4076|4073|4072|4077|4076|4073|4072|27822
1617028500000|2021-03-29 14:35:00|4074|4073|4072|4071|4075|4074|4072|4071|28374
1617028800000|2021-03-29 14:40:00|4071|4070|4073|4072|4074|4073|4071|4070|23948
1617029100000|2021-03-29 14:45:00|4072|4071|4080|4079|4080|4079|4072|4071|30319
1617029400000|2021-03-29 14:50:00|4079|4078|4090|4089|4090|4089|4079|4078|33516
1617029700000|2021-03-29 14:55:00|4089|4088|4093|4092|4095|4094|4087|4086|50796
1617030000000|2021-03-29 15:00:00|4094|4093|4096|4095|4097|4096|4091|4090|94104
1617030300000|2021-03-29 15:05:00|4097|4096|4098|4097|4098|4097|4095|4094|54774
1617030600000|2021-03-29 15:10:00|4097|4096|4095|4094|4099|4098|4095|4094|35496
1617030900000|2021-03-29 15:15:00|4094|4093|4098|4097|4099|4098|4094|4093|24025
1617031200000|2021-03-29 15:20:00|4097|4096|4096|4095|4098|4097|4095|4094|33797
1617031500000|2021-03-29 15:25:00|4097|4096|4103|4101|4103|4101|4096|4095|79352
1617087600000|2021-03-30 07:00:00|4123|4115|4097|4095|4127|4124|4092|4091|40742
1617087900000|2021-03-30 07:05:00|4098|4096|4093|4092|4100|4097|4090|4089|48007
1617088200000|2021-03-30 07:10:00|4092|4091|4091|4089|4098|4097|4091|4088|27966
1617088500000|2021-03-30 07:15:00|4092|4090|4099|4097|4099|4098|4091|4090|19885
1617088800000|2021-03-30 07:20:00|4100|4098|4096|4094|4103|4101|4096|4094|20398
1617089100000|2021-03-30 07:25:00|4095|4095|4089|4088|4096|4095|4089|4087|4843
1617089400000|2021-03-30 07:30:00|4088|4087|4087|4086|4092|4090|4086|4085|8459
1617089700000|2021-03-30 07:35:00|4088|4087|4092|4090|4094|4092|4087|4086|8352
1617090000000|2021-03-30 07:40:00|4091|4089|4088|4086|4092|4089|4086|4085|12355
1617090300000|2021-03-30 07:45:00|4087|4087|4091|4089|4092|4091|4087|4086|17215
1617090600000|2021-03-30 07:50:00|4090|4090|4091|4090|4092|4091|4089|4088|16809
1617090900000|2021-03-30 07:55:00|4092|4091|4092|4091|4095|4094|4089|4088|20035
1617091200000|2021-03-30 08:00:00|4093|4092|4094|4093|4094|4093|4089|4088|13251
1617091500000|2021-03-30 08:05:00|4095|4094|4093|4092|4097|4096|4092|4091|8893
1617091800000|2021-03-30 08:10:00|4094|4093|4089|4088|4094|4093|4086|4085|13315
1617092100000|2021-03-30 08:15:00|4090|4089|4091|4089|4092|4091|4089|4088|26197
1617092400000|2021-03-30 08:20:00|4090|4090|4090|4089|4092|4091|4089|4088|8378
1617092700000|2021-03-30 08:25:00|4089|4088|4090|4089|4091|4090|4089|4088|5795
1617093000000|2021-03-30 08:30:00|4091|4090|4091|4089|4091|4090|4089|4088|6344
1617093300000|2021-03-30 08:35:00|4090|4090|4092|4091|4092|4091|4089|4088|10870
1617093600000|2021-03-30 08:40:00|4091|4090|4085|4083|4091|4090|4080|4079|15192
1617093900000|2021-03-30 08:45:00|4086|4084|4086|4084|4087|4086|4082|4081|7950
1617094200000|2021-03-30 08:50:00|4085|4083|4087|4086|4088|4087|4083|4082|8638
1617094500000|2021-03-30 08:55:00|4088|4087|4087|4086|4088|4087|4085|4084|6196
1617094800000|2021-03-30 09:00:00|4088|4087|4088|4087|4088|4087|4086|4085|12622
1617095100000|2021-03-30 09:05:00|4087|4086|4089|4088|4091|4090|4087|4086|11412
1617095400000|2021-03-30 09:10:00|4090|4089|4087|4086|4090|4089|4084|4083|16592
1617095700000|2021-03-30 09:15:00|4086|4085|4087|4086|4087|4086|4085|4084|22647
1617096000000|2021-03-30 09:20:00|4086|4085|4087|4085|4088|4087|4085|4084|18650
1617096300000|2021-03-30 09:25:00|4086|4086|4085|4084|4087|4086|4084|4083|11715
1617096600000|2021-03-30 09:30:00|4084|4083|4087|4086|4088|4087|4083|4082|13466
1617096900000|2021-03-30 09:35:00|4086|4085|4086|4085|4087|4086|4084|4083|6883
1617097200000|2021-03-30 09:40:00|4085|4084|4085|4084|4086|4085|4084|4083|5946
1617097500000|2021-03-30 09:45:00|4086|4085|4085|4084|4086|4085|4085|4084|4675
1617097800000|2021-03-30 09:50:00|4084|4083|4086|4085|4086|4085|4083|4082|22900
1617098100000|2021-03-30 09:55:00|4085|4084|4083|4082|4086|4085|4083|4082|8206
1617098400000|2021-03-30 10:00:00|4082|4081|4084|4083|4085|4084|4082|4081|29825
1617098700000|2021-03-30 10:05:00|4083|4082|4081|4080|4084|4083|4081|4080|13363
1617099000000|2021-03-30 10:10:00|4082|4079|4083|4081|4083|4082|4081|4079|8500
1617099300000|2021-03-30 10:15:00|4084|4082|4082|4080|4086|4085|4081|4080|11814
1617099600000|2021-03-30 10:20:00|4081|4081|4082|4081|4084|4083|4079|4078|15228
1617099900000|2021-03-30 10:25:00|4083|4082|4083|4082|4084|4083|4082|4081|5976
1617100200000|2021-03-30 10:30:00|4082|4081|4082|4081|4083|4082|4080|4079|9788
1617100500000|2021-03-30 10:35:00|4081|4080|4082|4081|4083|4082|4081|4080|18555
1617100800000|2021-03-30 10:40:00|4081|4080|4081|4080|4083|4082|4080|4079|41473
1617101100000|2021-03-30 10:45:00|4082|4081|4081|4080|4082|4081|4079|4078|36051
1617101400000|2021-03-30 10:50:00|4080|4079|4081|4079|4081|4080|4075|4073|20316
1617101700000|2021-03-30 10:55:00|4080|4078|4080|4079|4081|4080|4079|4078|9066
1617102000000|2021-03-30 11:00:00|4079|4078|4079|4078|4080|4079|4078|4077|35427
1617102300000|2021-03-30 11:05:00|4078|4077|4072|4071|4079|4078|4072|4071|52952
1617102600000|2021-03-30 11:10:00|4071|4070|4075|4074|4076|4075|4071|4069|31251
1617102900000|2021-03-30 11:15:00|4074|4073|4076|4075|4076|4075|4074|4073|72051
1617103200000|2021-03-30 11:20:00|4075|4074|4075|4074|4077|4076|4075|4074|21370
1617103500000|2021-03-30 11:25:00|4074|4073|4077|4076|4077|4076|4074|4073|22387
1617103800000|2021-03-30 11:30:00|4076|4075|4077|4076|4078|4077|4076|4075|11119
1617104100000|2021-03-30 11:35:00|4078|4077|4078|4077|4078|4077|4075|4074|10633
1617104400000|2021-03-30 11:40:00|4077|4076|4077|4076|4079|4078|4075|4074|9757
1617104700000|2021-03-30 11:45:00|4076|4075|4076|4075|4078|4077|4075|4074|9280
1617105000000|2021-03-30 11:50:00|4075|4074|4075|4074|4076|4075|4074|4073|14729
1617105300000|2021-03-30 11:55:00|4076|4075|4075|4074|4076|4075|4074|4073|17842
1617105600000|2021-03-30 12:00:00|4076|4075|4075|4074|4076|4075|4074|4073|12620
1617105900000|2021-03-30 12:05:00|4076|4075|4076|4075|4077|4076|4076|4075|9476
1617106200000|2021-03-30 12:10:00|4075|4074|4075|4074|4076|4075|4074|4073|7411
1617106500000|2021-03-30 12:15:00|4074|4073|4075|4074|4078|4077|4074|4073|20627
1617106800000|2021-03-30 12:20:00|4076|4075|4070|4069|4076|4075|4070|4069|24807
1617107100000|2021-03-30 12:25:00|4069|4068|4071|4070|4071|4070|4069|4067|6848
1617107400000|2021-03-30 12:30:00|4070|4069|4063|4062|4071|4070|4063|4061|11456
1617107700000|2021-03-30 12:35:00|4062|4061|4061|4060|4066|4065|4060|4059|12481
1617108000000|2021-03-30 12:40:00|4060|4059|4056|4055|4060|4059|4055|4054|19923
1617108300000|2021-03-30 12:45:00|4055|4054|4054|4053|4057|4056|4052|4051|34527
1617108600000|2021-03-30 12:50:00|4053|4052|4055|4054|4056|4055|4053|4052|62303
1617108900000|2021-03-30 12:55:00|4056|4055|4064|4063|4066|4065|4056|4054|81433
1617109200000|2021-03-30 13:00:00|4065|4064|4064|4063|4065|4064|4061|4060|12633
1617109500000|2021-03-30 13:05:00|4063|4062|4064|4063|4065|4064|4061|4060|13673
1617109800000|2021-03-30 13:10:00|4065|4064|4066|4065|4066|4065|4063|4062|11821
1617110100000|2021-03-30 13:15:00|4065|4064|4070|4069|4070|4069|4065|4064|14784
1617110400000|2021-03-30 13:20:00|4071|4070|4072|4071|4072|4071|4068|4067|58224
1617110700000|2021-03-30 13:25:00|4071|4070|4071|4070|4074|4073|4070|4069|21992
1617111000000|2021-03-30 13:30:00|4072|4071|4071|4070|4078|4076|4070|4069|23071
1617111300000|2021-03-30 13:35:00|4072|4071|4069|4068|4077|4076|4069|4068|17822
1617111600000|2021-03-30 13:40:00|4070|4069|4077|4075|4077|4076|4068|4067|21304
1617111900000|2021-03-30 13:45:00|4078|4076|4083|4082|4084|4082|4077|4075|18851
1617112200000|2021-03-30 13:50:00|4082|4081|4082|4081|4087|4085|4081|4080|24423
1617112500000|2021-03-30 13:55:00|4081|4080|4075|4074|4082|4080|4075|4073|13951
1617112800000|2021-03-30 14:00:00|4076|4075|4081|4079|4084|4083|4075|4074|70478
1617113100000|2021-03-30 14:05:00|4082|4080|4079|4077|4083|4082|4076|4075|30139
1617113400000|2021-03-30 14:10:00|4078|4078|4081|4080|4082|4081|4078|4077|12713
1617113700000|2021-03-30 14:15:00|4082|4081|4081|4080|4083|4082|4078|4077|19868
1617114000000|2021-03-30 14:20:00|4082|4081|4087|4086|4088|4087|4081|4080|26274
1617114300000|2021-03-30 14:25:00|4088|4087|4086|4085|4088|4087|4085|4084|26747
1617114600000|2021-03-30 14:30:00|4085|4084|4079|4078|4086|4085|4078|4077|17959
1617114900000|2021-03-30 14:35:00|4080|4079|4077|4075|4080|4079|4076|4075|24651
1617115200000|2021-03-30 14:40:00|4076|4076|4080|4079|4083|4081|4076|4075|29766
1617115500000|2021-03-30 14:45:00|4081|4080|4086|4085|4086|4085|4081|4080|25883
1617115800000|2021-03-30 14:50:00|4085|4084|4080|4079|4085|4084|4080|4079|15953
1617116100000|2021-03-30 14:55:00|4079|4078|4075|4074|4080|4079|4075|4074|21140
1617116400000|2021-03-30 15:00:00|4074|4073|4072|4071|4075|4074|4072|4071|18592
1617116700000|2021-03-30 15:05:00|4073|4072|4069|4068|4073|4072|4069|4068|26067
1617117000000|2021-03-30 15:10:00|4068|4067|4069|4068|4070|4069|4065|4064|47040
1617117300000|2021-03-30 15:15:00|4070|4069|4070|4069|4073|4072|4069|4068|51459
1617117600000|2021-03-30 15:20:00|4069|4068|4069|4068|4070|4069|4068|4067|28932
1617117900000|2021-03-30 15:25:00|4070|4069|4069|4068|4070|4069|4065|4064|160790
1617174000000|2021-03-31 07:00:00|4059|4055|4065|4064|4069|4067|4054|4051|27280
1617174300000|2021-03-31 07:05:00|4064|4063|4068|4067|4072|4071|4064|4063|14198
1617174600000|2021-03-31 07:10:00|4069|4068|4071|4070|4071|4070|4065|4063|25151
1617174900000|2021-03-31 07:15:00|4070|4069|4082|4080|4083|4082|4069|4068|32538
1617175200000|2021-03-31 07:20:00|4081|4079|4080|4079|4083|4081|4077|4076|40846
1617175500000|2021-03-31 07:25:00|4079|4078|4078|4077|4081|4080|4074|4073|29084
1617175800000|2021-03-31 07:30:00|4077|4076|4078|4077|4078|4077|4073|4072|12833
1617176100000|2021-03-31 07:35:00|4079|4078|4075|4074|4082|4081|4073|4072|20355
1617176400000|2021-03-31 07:40:00|4076|4075|4077|4076|4080|4078|4075|4074|12235
1617176700000|2021-03-31 07:45:00|4076|4075|4074|4073|4077|4076|4072|4071|22245
1617177000000|2021-03-31 07:50:00|4073|4072|4063|4062|4073|4072|4063|4062|16272
1617177300000|2021-03-31 07:55:00|4064|4063|4070|4069|4071|4070|4062|4060|8792
1617177600000|2021-03-31 08:00:00|4071|4070|4074|4073|4074|4073|4070|4069|10326
1617177900000|2021-03-31 08:05:00|4073|4072|4072|4071|4075|4074|4071|4070|11496
1617178200000|2021-03-31 08:10:00|4071|4070|4076|4075|4076|4075|4071|4070|6791
1617178500000|2021-03-31 08:15:00|4075|4074|4080|4079|4082|4081|4075|4074|38120
1617178800000|2021-03-31 08:20:00|4079|4078|4084|4083|4084|4083|4079|4078|14093
1617179100000|2021-03-31 08:25:00|4083|4082|4086|4085|4086|4085|4082|4081|20383
1617179400000|2021-03-31 08:30:00|4085|4084|4082|4081|4087|4086|4081|4080|20982
1617179700000|2021-03-31 08:35:00|4083|4082|4083|4082|4085|4084|4083|4082|17340
1617180000000|2021-03-31 08:40:00|4082|4081|4087|4086|4088|4087|4081|4080|15165
1617180300000|2021-03-31 08:45:00|4086|4085|4089|4088|4091|4090|4085|4084|15100
1617180600000|2021-03-31 08:50:00|4088|4087|4091|4090|4092|4091|4085|4084|25865
1617180900000|2021-03-31 08:55:00|4090|4089|4092|4091|4092|4091|4090|4089|31955
1617181200000|2021-03-31 09:00:00|4091|4090|4094|4093|4095|4094|4090|4089|14176
1617181500000|2021-03-31 09:05:00|4095|4094|4095|4094|4096|4094|4091|4090|11426
1617181800000|2021-03-31 09:10:00|4094|4093|4093|4092|4096|4095|4091|4090|16507
1617182100000|2021-03-31 09:15:00|4092|4091|4093|4092|4094|4092|4089|4088|6513
1617182400000|2021-03-31 09:20:00|4094|4093|4090|4089|4094|4093|4090|4089|2755
1617182700000|2021-03-31 09:25:00|4091|4090|4093|4092|4094|4093|4090|4089|22352
1617183000000|2021-03-31 09:30:00|4094|4093|4091|4090|4094|4093|4090|4089|9089
1617183300000|2021-03-31 09:35:00|4090|4089|4091|4090|4093|4091|4090|4089|3313
1617183600000|2021-03-31 09:40:00|4090|4089|4091|4090|4093|4092|4090|4089|11364
1617183900000|2021-03-31 09:45:00|4090|4089|4091|4089|4092|4091|4090|4089|18344
1617184200000|2021-03-31 09:50:00|4090|4090|4091|4090|4092|4091|4089|4088|22844
1617184500000|2021-03-31 09:55:00|4090|4089|4092|4091|4093|4092|4090|4089|9068
1617184800000|2021-03-31 10:00:00|4093|4092|4094|4093|4096|4095|4092|4091|8074
1617185100000|2021-03-31 10:05:00|4093|4092|4093|4092|4095|4094|4091|4090|7025
1617185400000|2021-03-31 10:10:00|4092|4091|4092|4091|4093|4092|4090|4089|3640
1617185700000|2021-03-31 10:15:00|4091|4090|4091|4090|4092|4091|4090|4089|2211
1617186000000|2021-03-31 10:20:00|4092|4091|4095|4094|4097|4095|4092|4091|16006
1617186300000|2021-03-31 10:25:00|4094|4093|4094|4093|4095|4094|4092|4091|3764
1617186600000|2021-03-31 10:30:00|4093|4092|4089|4088|4093|4092|4088|4087|8550
1617186900000|2021-03-31 10:35:00|4088|4087|4089|4088|4092|4091|4087|4086|12327
1617187200000|2021-03-31 10:40:00|4090|4089|4087|4086|4090|4089|4087|4086|8325
1617187500000|2021-03-31 10:45:00|4086|4085|4090|4089|4091|4090|4086|4085|13623
1617187800000|2021-03-31 10:50:00|4091|4090|4091|4090|4092|4091|4090|4089|3683
1617188100000|2021-03-31 10:55:00|4092|4091|4094|4093|4095|4094|4091|4090|12043
1617188400000|2021-03-31 11:00:00|4093|4092|4097|4096|4098|4097|4093|4092|21599
1617188700000|2021-03-31 11:05:00|4096|4095|4096|4095|4098|4096|4095|4094|7086
1617189000000|2021-03-31 11:10:00|4095|4094|4091|4090|4096|4095|4091|4090|8550
1617189300000|2021-03-31 11:15:00|4090|4089|4090|4088|4092|4091|4089|4088|12088
1617189600000|2021-03-31 11:20:00|4089|4089|4095|4094|4095|4094|4089|4088|8466
1617189900000|2021-03-31 11:25:00|4094|4093|4098|4097|4100|4099|4094|4093|30297
1617190200000|2021-03-31 11:30:00|4097|4096|4100|4099|4104|4103|4097|4096|71848
1617190500000|2021-03-31 11:35:00|4099|4098|4099|4098|4100|4099|4096|4095|5789
1617190800000|2021-03-31 11:40:00|4100|4099|4097|4096|4100|4099|4097|4096|8134
1617191100000|2021-03-31 11:45:00|4098|4097|4097|4096|4099|4098|4097|4096|5153
1617191400000|2021-03-31 11:50:00|4096|4095|4101|4100|4101|4100|4096|4095|5924
1617191700000|2021-03-31 11:55:00|4102|4101|4104|4103|4104|4103|4101|4100|10008
1617192000000|2021-03-31 12:00:00|4103|4102|4100|4099|4105|4104|4100|4099|8347
1617192300000|2021-03-31 12:05:00|4099|4098|4097|4096|4100|4099|4097|4096|2243
1617192600000|2021-03-31 12:10:00|4096|4095|4093|4092|4096|4095|4092|4091|8302
1617192900000|2021-03-31 12:15:00|4094|4093|4096|4095|4097|4096|4094|4093|6821
1617193200000|2021-03-31 12:20:00|4095|4094|4099|4098|4100|4098|4094|4093|10223
1617193500000|2021-03-31 12:25:00|4100|4097|4098|4097|4100|4098|4097|4096|5458
1617193800000|2021-03-31 12:30:00|4099|4098|4101|4100|4102|4101|4099|4098|8205
1617194100000|2021-03-31 12:35:00|4102|4101|4099|4098|4102|4101|4099|4098|5866
1617194400000|2021-03-31 12:40:00|4098|4097|4100|4099|4101|4100|4096|4095|14492
1617194700000|2021-03-31 12:45:00|4101|4100|4094|4093|4101|4100|4094|4093|23642
1617195000000|2021-03-31 12:50:00|4095|4094|4091|4089|4096|4095|4088|4087|17522
1617195300000|2021-03-31 12:55:00|4092|4090|4086|4085|4093|4092|4084|4083|17688
1617195600000|2021-03-31 13:00:00|4085|4084|4081|4080|4085|4084|4080|4079|12190
1617195900000|2021-03-31 13:05:00|4080|4079|4081|4080|4083|4082|4080|4079|18648
1617196200000|2021-03-31 13:10:00|4080|4079|4080|4079|4082|4081|4079|4078|10527
1617196500000|2021-03-31 13:15:00|4079|4078|4083|4082|4084|4083|4079|4078|16849
1617196800000|2021-03-31 13:20:00|4082|4081|4084|4083|4085|4084|4081|4080|11487
1617197100000|2021-03-31 13:25:00|4083|4082|4083|4082|4087|4086|4082|4081|18147
1617197400000|2021-03-31 13:30:00|4082|4081|4074|4073|4083|4081|4074|4073|120607
1617197700000|2021-03-31 13:35:00|4073|4072|4077|4076|4077|4076|4073|4072|70106
1617198000000|2021-03-31 13:40:00|4076|4075|4078|4077|4079|4078|4076|4075|52573
1617198300000|2021-03-31 13:45:00|4077|4076|4073|4071|4077|4077|4071|4070|28892
1617198600000|2021-03-31 13:50:00|4072|4070|4070|4069|4073|4071|4068|4067|29451
1617198900000|2021-03-31 13:55:00|4069|4068|4069|4068|4070|4069|4063|4062|31161
1617199200000|2021-03-31 14:00:00|4068|4067|4071|4070|4074|4073|4068|4066|634705
1617199500000|2021-03-31 14:05:00|4072|4071|4075|4074|4076|4074|4070|4069|21878
1617199800000|2021-03-31 14:10:00|4076|4075|4071|4070|4078|4077|4071|4070|53621
1617200100000|2021-03-31 14:15:00|4072|4069|4070|4069|4073|4072|4068|4067|40494
1617200400000|2021-03-31 14:20:00|4069|4068|4071|4070|4072|4071|4068|4067|46716
1617200700000|2021-03-31 14:25:00|4070|4069|4071|4070|4073|4072|4069|4068|40157
1617201000000|2021-03-31 14:30:00|4072|4071|4070|4069|4073|4072|4069|4068|71410
1617201300000|2021-03-31 14:35:00|4069|4068|4069|4068|4072|4071|4065|4064|79860
1617201600000|2021-03-31 14:40:00|4070|4069|4072|4071|4073|4072|4069|4068|67332
1617201900000|2021-03-31 14:45:00|4071|4070|4073|4071|4075|4074|4069|4068|32837
1617202200000|2021-03-31 14:50:00|4072|4072|4071|4070|4074|4073|4070|4069|50361
1617202500000|2021-03-31 14:55:00|4072|4071|4070|4069|4074|4073|4069|4068|60910
1617202800000|2021-03-31 15:00:00|4071|4070|4067|4066|4071|4070|4066|4065|79023
1617203100000|2021-03-31 15:05:00|4066|4065|4062|4061|4067|4066|4060|4059|38872
1617203400000|2021-03-31 15:10:00|4061|4060|4060|4059|4062|4061|4058|4057|56024
1617203700000|2021-03-31 15:15:00|4059|4058|4059|4058|4061|4060|4058|4057|59562
1617204000000|2021-03-31 15:20:00|4060|4059|4061|4060|4064|4063|4060|4059|65204
1617204300000|2021-03-31 15:25:00|4060|4059|4059|4057|4063|4062|4055|4054|223885
1617260400000|2021-04-01 07:00:00|4081|4067|4084.5|4082.5|4085.5|4083.5|4069.5|4067|68875
1617260700000|2021-04-01 07:05:00|4084|4083|4071|4070|4085.5|4084|4071|4069.5|30193
1617261000000|2021-04-01 07:10:00|4071.5|4070.5|4052.5|4051|4072|4071|4051.5|4050.5|15582
1617261300000|2021-04-01 07:15:00|4053|4051.5|4041|4040.5|4053.5|4052|4040.5|4040|19013
1617261600000|2021-04-01 07:20:00|4041.5|4040|4037|4036|4042|4041.5|4036.5|4035.5|13095
1617261900000|2021-04-01 07:25:00|4036.5|4035.5|4039.5|4039|4041.5|4040|4034.5|4033.5|13942
1617262200000|2021-04-01 07:30:00|4040|4039.5|4039|4038.5|4042|4041.5|4035.5|4035|30794
1617262500000|2021-04-01 07:35:00|4039.5|4039|4044|4043|4045.5|4044.5|4039.5|4039|12978
1617262800000|2021-04-01 07:40:00|4044.5|4043.5|4053.5|4052.5|4054|4053|4044.5|4043.5|11522
1617263100000|2021-04-01 07:45:00|4054|4053|4058|4057|4059|4058|4053|4052|7097
1617263400000|2021-04-01 07:50:00|4057.5|4056.5|4058|4057|4058|4057|4054.5|4054|8189
1617263700000|2021-04-01 07:55:00|4059|4057.5|4056|4055.5|4060|4059.5|4055.5|4055|7533
1617264000000|2021-04-01 08:00:00|4056.5|4056|4056|4055|4059|4058|4053.5|4053|14983
1617264300000|2021-04-01 08:05:00|4056.5|4055.5|4055|4054.5|4058|4056.5|4052|4051|13558
1617264600000|2021-04-01 08:10:00|4055.5|4055|4054.5|4053.5|4059|4058.5|4054|4053|7685
1617264900000|2021-04-01 08:15:00|4054|4053|4052.5|4052|4054.5|4054|4051.5|4051|11457
1617265200000|2021-04-01 08:20:00|4053|4052.5|4053|4052|4056|4055.5|4052|4051.5|7217
1617265500000|2021-04-01 08:25:00|4052.5|4051.5|4052|4051|4054.5|4053.5|4052|4051|8303
1617265800000|2021-04-01 08:30:00|4052.5|4051.5|4051.5|4051|4053.5|4052.5|4050|4049|9760
1617266100000|2021-04-01 08:35:00|4051|4050.5|4056.5|4056|4058|4057.5|4050.5|4050|10618
1617266400000|2021-04-01 08:40:00|4056|4055.5|4056|4055.5|4059.5|4058.5|4055|4054.5|15051
1617266700000|2021-04-01 08:45:00|4056.5|4056|4059|4058|4059.5|4058.5|4055|4054.5|11121
1617267000000|2021-04-01 08:50:00|4058.5|4058.5|4059|4058.5|4060|4059|4057|4056.5|12145
1617267300000|2021-04-01 08:55:00|4059.5|4058|4065|4064|4066|4065.5|4059.5|4058|12812
1617267600000|2021-04-01 09:00:00|4065.5|4064.5|4069|4068|4069.5|4068.5|4064.5|4063.5|9295
1617267900000|2021-04-01 09:05:00|4069.5|4068.5|4072.5|4071.5|4073.5|4072.5|4069.5|4068.5|11391
1617268200000|2021-04-01 09:10:00|4072|4071|4066.5|4066|4073|4072|4066.5|4066|7476
1617268500000|2021-04-01 09:15:00|4067|4065.5|4065.5|4065|4068|4067|4064|4063|7766
1617268800000|2021-04-01 09:20:00|4065|4064.5|4067.5|4067|4069|4068|4065|4064.5|9763
1617269100000|2021-04-01 09:25:00|4068|4067.5|4072.5|4071.5|4074|4073|4066.5|4066|11103
1617269400000|2021-04-01 09:30:00|4073|4072|4071.5|4071|4073|4072|4070.5|4070|8694
1617269700000|2021-04-01 09:35:00|4071|4070.5|4075.5|4075|4076|4075|4070.5|4070|7512
1617270000000|2021-04-01 09:40:00|4076|4075.5|4074.5|4074|4077|4076|4074.5|4073.5|12200
1617270300000|2021-04-01 09:45:00|4075|4074.5|4074.5|4074|4079|4078.5|4074.5|4074|13186
1617270600000|2021-04-01 09:50:00|4075|4074.5|4072.5|4072|4077|4076.5|4072.5|4072|12221
1617270900000|2021-04-01 09:55:00|4072|4071.5|4073.5|4073|4074|4073|4069.5|4068.5|18303
1617271200000|2021-04-01 10:00:00|4073|4072.5|4079|4078|4079.5|4078.5|4072.5|4072|24066
1617271500000|2021-04-01 10:05:00|4078.5|4077.5|4080.5|4080|4083.5|4083|4078|4077.5|24905
1617271800000|2021-04-01 10:10:00|4081|4080.5|4076|4075.5|4081.5|4080.5|4075|4074.5|6899
1617272100000|2021-04-01 10:15:00|4075.5|4075|4074.5|4074|4078|4077|4074.5|4074|15231
1617272400000|2021-04-01 10:20:00|4074|4073.5|4074.5|4074|4077|4076.5|4073|4072.5|21461
1617272700000|2021-04-01 10:25:00|4074|4073.5|4070|4069.5|4074.5|4074|4069.5|4069|30606
1617273000000|2021-04-01 10:30:00|4070.5|4070|4067|4066.5|4070.5|4070|4065.5|4065|6293
1617273300000|2021-04-01 10:35:00|4066.5|4066|4066|4065.5|4067|4066|4064.5|4064|9250
1617273600000|2021-04-01 10:40:00|4065.5|4065|4067.5|4066.5|4067.5|4066.5|4064|4063.5|9385
1617273900000|2021-04-01 10:45:00|4067|4067|4064.5|4064|4068.5|4067.5|4064.5|4063.5|5809
1617274200000|2021-04-01 10:50:00|4065|4064.5|4064|4063.5|4065.5|4064.5|4062.5|4062|15801
1617274500000|2021-04-01 10:55:00|4063.5|4063|4061.5|4061|4063.5|4063.5|4060|4059|6845
1617274800000|2021-04-01 11:00:00|4062|4060.5|4064.5|4064|4069|4068|4061|4060.5|17020
1617275100000|2021-04-01 11:05:00|4065|4063.5|4064.5|4064|4067|4066|4063.5|4063|8713
1617275400000|2021-04-01 11:10:00|4064|4063.5|4062.5|4062|4065.5|4065|4062|4061.5|5939
1617275700000|2021-04-01 11:15:00|4062|4061.5|4061.5|4060.5|4062.5|4061.5|4060|4059.5|8292
1617276000000|2021-04-01 11:20:00|4062|4061|4061.5|4061|4062.5|4061.5|4061|4060.5|5033
1617276300000|2021-04-01 11:25:00|4061|4060.5|4060.5|4059.5|4061.5|4061|4059|4058.5|7511
1617276600000|2021-04-01 11:30:00|4060|4060|4061.5|4060.5|4062.5|4062|4060|4060|3978
1617276900000|2021-04-01 11:35:00|4061|4061|4061|4060.5|4062.5|4062|4060|4059.5|16547
1617277200000|2021-04-01 11:40:00|4061.5|4061|4058.5|4058|4063|4062.5|4057|4056.5|22925
1617277500000|2021-04-01 11:45:00|4059|4058.5|4063|4062.5|4063.5|4063|4059|4058.5|10719
1617277800000|2021-04-01 11:50:00|4062.5|4062|4063.5|4063|4063.5|4063|4061.5|4061|7583
1617278100000|2021-04-01 11:55:00|4064|4063.5|4063|4062.5|4064.5|4064|4062|4061.5|7805
1617278400000|2021-04-01 12:00:00|4063.5|4063|4064.5|4064|4065|4064.5|4063|4062.5|5675
1617278700000|2021-04-01 12:05:00|4064|4063.5|4066|4065.5|4067.5|4066.5|4064|4063.5|7679
1617279000000|2021-04-01 12:10:00|4065.5|4065|4066.5|4066|4067|4066|4064.5|4064|11324
1617279300000|2021-04-01 12:15:00|4066|4065.5|4068|4067|4068.5|4068|4065.5|4065|13271
1617279600000|2021-04-01 12:20:00|4067.5|4067.5|4067.5|4067|4068.5|4068|4066.5|4066|5858
1617279900000|2021-04-01 12:25:00|4068|4067.5|4066.5|4066|4069|4068|4066|4065.5|6926
1617280200000|2021-04-01 12:30:00|4067|4066.5|4066.5|4066|4067.5|4067|4065.5|4065|6819
1617280500000|2021-04-01 12:35:00|4067|4066.5|4065|4064.5|4068|4067|4065|4064.5|5261
1617280800000|2021-04-01 12:40:00|4064.5|4064|4067|4066.5|4068|4067|4064.5|4063.5|99403
1617281100000|2021-04-01 12:45:00|4066.5|4066|4070|4069.5|4070.5|4070|4066|4065.5|7849
1617281400000|2021-04-01 12:50:00|4069.5|4069|4066|4065.5|4071|4070.5|4065.5|4065|10449
1617281700000|2021-04-01 12:55:00|4066.5|4066|4067|4066.5|4068.5|4068|4065.5|4065|5717
1617282000000|2021-04-01 13:00:00|4066.5|4066|4066.5|4066|4067|4066.5|4065.5|4065|5738
1617282300000|2021-04-01 13:05:00|4067|4066.5|4065|4064.5|4067|4066.5|4065|4064.5|5162
1617282600000|2021-04-01 13:10:00|4065.5|4065|4065|4064.5|4067|4066|4064.5|4064|4995
1617282900000|2021-04-01 13:15:00|4065.5|4064|4067|4066|4067|4066.5|4065|4064|5164
1617283200000|2021-04-01 13:20:00|4066.5|4065.5|4064|4063.5|4067.5|4067|4064|4063|3283
1617283500000|2021-04-01 13:25:00|4063.5|4063|4059|4058.5|4063.5|4063|4058.5|4058|16505
1617283800000|2021-04-01 13:30:00|4058.5|4058|4050.5|4049.5|4059|4058.5|4048|4047|57112
1617284100000|2021-04-01 13:35:00|4050|4050|4052.5|4052|4053.5|4053|4048.5|4048|21324
1617284400000|2021-04-01 13:40:00|4053|4051.5|4050|4049|4053.5|4052.5|4046|4045.5|22514
1617284700000|2021-04-01 13:45:00|4049.5|4048.5|4047|4046.5|4051.5|4050.5|4046|4045|85947
1617285000000|2021-04-01 13:50:00|4047.5|4047|4039|4038.5|4048.5|4048|4039|4038.5|53180
1617285300000|2021-04-01 13:55:00|4038.5|4038|4036|4035|4039|4038.5|4031.5|4031|48495
1617285600000|2021-04-01 14:00:00|4035.5|4034.5|4034|4033.5|4036.5|4035.5|4030|4029.5|31676
1617285900000|2021-04-01 14:05:00|4033.5|4033|4029.5|4028.5|4034|4033|4025.5|4025|22794
1617286200000|2021-04-01 14:10:00|4029|4029|4031|4030|4032.5|4031.5|4028.5|4028|75811
1617286500000|2021-04-01 14:15:00|4030.5|4030.5|4035|4034.5|4035.5|4035|4030.5|4030|115535
1617286800000|2021-04-01 14:20:00|4035.5|4035|4031.5|4031|4037.5|4037|4031|4030.5|39143
1617287100000|2021-04-01 14:25:00|4032|4031.5|4031.5|4030.5|4033|4032.5|4030|4029.5|57169
1617287400000|2021-04-01 14:30:00|4031|4030|4031|4030.5|4032|4031|4030|4029.5|46802
1617287700000|2021-04-01 14:35:00|4031.5|4031|4030|4029|4031.5|4031|4029|4028.5|40713
1617288000000|2021-04-01 14:40:00|4029.5|4029.5|4031|4030.5|4031.5|4031|4028.5|4028|338939
1617288300000|2021-04-01 14:45:00|4030.5|4030|4029.5|4028.5|4031.5|4031|4028|4027.5|62770
1617288600000|2021-04-01 14:50:00|4029|4028|4023|4022.5|4029|4028.5|4022.5|4022|59630
1617288900000|2021-04-01 14:55:00|4023.5|4023|4020.5|4020|4024|4023.5|4020.5|4020|49283
1617289200000|2021-04-01 15:00:00|4020|4019.5|4019.5|4019|4022|4021.5|4019.5|4019|54445
1617289500000|2021-04-01 15:05:00|4020|4019.5|4025.5|4025|4025.5|4025|4020|4019.5|71057
1617289800000|2021-04-01 15:10:00|4025.5|4024.5|4024|4023|4028|4027|4024|4023|2549
1617290100000|2021-04-01 15:15:00|4024.5|4023.5|4022.5|4021|4024.5|4023.5|4020|4019|5284
1617290400000|2021-04-01 15:20:00|4022|4021.5|4024|4023|4025.5|4024|4022|4021|3731
1617290700000|2021-04-01 15:25:00|4023.5|4022.5|4019.5|4017.5|4024|4023|4016.5|4015.5|5144
1617291000000|2021-04-01 15:30:00|4019||4019||4019||4019||0
1617696000000|2021-04-06 08:00:00|4071.5|4070.5|4058|4057|4072|4070.5|4057.5|4056.5|64958
1617696300000|2021-04-06 08:05:00|4058.5|4057.5|4063.5|4062.5|4064.5|4063.5|4057|4056.5|16868
1617696600000|2021-04-06 08:10:00|4063|4062|4056|4055.5|4063|4062|4054|4053.5|19220
1617696900000|2021-04-06 08:15:00|4055.5|4055|4047.5|4046.5|4057|4056.5|4047.5|4046.5|14946
1617697200000|2021-04-06 08:20:00|4047|4046|4046.5|4045.5|4048|4047.5|4044.5|4043.5|34340
1617697500000|2021-04-06 08:25:00|4047|4046|4043|4042.5|4048|4047.5|4042|4041.5|16267
1617697800000|2021-04-06 08:30:00|4043.5|4042|4050|4049|4050|4049|4043.5|4042|18999
1617698100000|2021-04-06 08:35:00|4050.5|4049.5|4059.5|4058.5|4060|4059|4050|4049|15449
1617698400000|2021-04-06 08:40:00|4060|4059|4064|4063|4065|4064|4059.5|4059|19251
1617698700000|2021-04-06 08:45:00|4063.5|4062.5|4062|4061.5|4065|4064.5|4061|4060.5|19349
1617699000000|2021-04-06 08:50:00|4061.5|4061|4061|4060|4064|4063.5|4060.5|4060|12806
1617699300000|2021-04-06 08:55:00|4061.5|4060.5|4059|4058.5|4063.5|4062.5|4058.5|4058|10503
1617699600000|2021-04-06 09:00:00|4058.5|4058|4057|4056|4058.5|4058|4054.5|4053.5|19364
1617699900000|2021-04-06 09:05:00|4057.5|4056.5|4052.5|4051.5|4058|4057|4052.5|4051|12197
1617700200000|2021-04-06 09:10:00|4052|4051|4053.5|4052.5|4055.5|4055|4051.5|4051|13673
1617700500000|2021-04-06 09:15:00|4054|4053|4053.5|4053|4054.5|4054|4051.5|4051|5661
1617700800000|2021-04-06 09:20:00|4054|4052.5|4054.5|4054|4056.5|4056|4051.5|4051|15758
1617701100000|2021-04-06 09:25:00|4054|4053.5|4057.5|4057|4058.5|4058|4054|4053.5|24671
1617701400000|2021-04-06 09:30:00|4057|4056.5|4057|4056.5|4059.5|4058.5|4055|4054.5|15279
1617701700000|2021-04-06 09:35:00|4056.5|4056|4058.5|4058|4059|4058|4055.5|4055|11610
1617702000000|2021-04-06 09:40:00|4059|4058.5|4058.5|4058|4061|4060.5|4058|4057.5|11116
1617702300000|2021-04-06 09:45:00|4059|4058.5|4060|4059|4062.5|4062|4059|4058.5|10928
1617702600000|2021-04-06 09:50:00|4059.5|4058.5|4056|4055.5|4060|4059.5|4055|4054.5|9066
1617702900000|2021-04-06 09:55:00|4055.5|4055|4059|4058.5|4059.5|4059|4055.5|4055|14203
1617703200000|2021-04-06 10:00:00|4059.5|4059|4062.5|4061.5|4063.5|4062.5|4059.5|4059|17221
1617703500000|2021-04-06 10:05:00|4062|4061|4058.5|4058|4062|4061|4057.5|4056.5|24303
1617703800000|2021-04-06 10:10:00|4058|4057.5|4056|4055.5|4059|4058.5|4056|4055|10634
1617704100000|2021-04-06 10:15:00|4055.5|4055|4052|4051.5|4056|4055|4051.5|4051|12128
1617704400000|2021-04-06 10:20:00|4052.5|4052|4053|4052.5|4054|4053.5|4049|4048.5|12776
1617704700000|2021-04-06 10:25:00|4052.5|4052|4053.5|4053|4057|4056.5|4052.5|4051.5|25161
1617705000000|2021-04-06 10:30:00|4053|4052.5|4053.5|4053|4055|4054.5|4052.5|4052|8442
1617705300000|2021-04-06 10:35:00|4053|4052.5|4055.5|4055|4056|4055|4053|4052.5|8196
1617705600000|2021-04-06 10:40:00|4056|4055.5|4054.5|4053.5|4057.5|4057|4054.5|4053.5|7644
1617705900000|2021-04-06 10:45:00|4054|4054|4056.5|4055.5|4056.5|4056|4054|4053.5|6881
1617706200000|2021-04-06 10:50:00|4056|4055|4060|4059|4061|4060|4055|4054.5|9740
1617706500000|2021-04-06 10:55:00|4059.5|4059.5|4061|4060|4062|4061.5|4059.5|4059|9598
1617706800000|2021-04-06 11:00:00|4060.5|4059.5|4059|4058.5|4061|4060.5|4058|4057.5|8163
1617707100000|2021-04-06 11:05:00|4058.5|4058|4061|4060|4062|4061.5|4058.5|4058|14077
1617707400000|2021-04-06 11:10:00|4060.5|4060.5|4062|4061.5|4062.5|4061.5|4060.5|4060|8696
1617707700000|2021-04-06 11:15:00|4062.5|4062|4061.5|4061|4063.5|4063|4061.5|4061|7282
1617708000000|2021-04-06 11:20:00|4062|4061.5|4061|4060.5|4062|4061.5|4061|4060.5|8425
1617708300000|2021-04-06 11:25:00|4060.5|4060|4061.5|4061|4063|4062.5|4060.5|4060|14985
1617708600000|2021-04-06 11:30:00|4061|4060.5|4063.5|4062.5|4063.5|4063|4060|4059.5|10394
1617708900000|2021-04-06 11:35:00|4064|4063|4062|4061|4064|4063.5|4060.5|4059.5|10848
1617709200000|2021-04-06 11:40:00|4061.5|4061.5|4064.5|4064|4065|4064.5|4061.5|4061|3774
1617709500000|2021-04-06 11:45:00|4064|4063.5|4070|4069.5|4070|4069.5|4063|4062.5|10582
1617709800000|2021-04-06 11:50:00|4070.5|4070|4071.5|4071|4073.5|4072.5|4070.5|4070|11578
1617710100000|2021-04-06 11:55:00|4072|4070.5|4070.5|4070|4072|4070.5|4069.5|4069|3920
1617710400000|2021-04-06 12:00:00|4070|4069.5|4067|4066.5|4070.5|4069.5|4066|4065.5|5753
1617710700000|2021-04-06 12:05:00|4067.5|4067|4066|4065.5|4067.5|4067|4065.5|4065|1584
1617711000000|2021-04-06 12:10:00|4065.5|4065|4065.5|4065|4066|4065.5|4065|4064.5|5511
1617711300000|2021-04-06 12:15:00|4065|4064.5|4065.5|4065|4066|4065.5|4064.5|4064|3963
1617711600000|2021-04-06 12:20:00|4065|4064.5|4064.5|4064|4065.5|4065|4063.5|4063|9302
1617711900000|2021-04-06 12:25:00|4064|4063.5|4066|4065.5|4066|4065.5|4063.5|4063|8454
1617712200000|2021-04-06 12:30:00|4065.5|4065|4068|4067|4068.5|4068|4065|4064.5|7271
1617712500000|2021-04-06 12:35:00|4067.5|4066.5|4066.5|4066|4068|4067|4065.5|4065|8630
1617712800000|2021-04-06 12:40:00|4067|4065.5|4064.5|4063.5|4067|4066.5|4063.5|4063|12596
1617713100000|2021-04-06 12:45:00|4064|4064|4062|4061.5|4065.5|4064.5|4062|4061.5|6077
1617713400000|2021-04-06 12:50:00|4062.5|4061|4060|4059|4062.5|4061|4059|4058.5|15062
1617713700000|2021-04-06 12:55:00|4059.5|4058.5|4064|4063.5|4064|4063.5|4058.5|4057.5|7531
1617714000000|2021-04-06 13:00:00|4064.5|4064|4064.5|4064|4066|4065|4062.5|4062|10864
1617714300000|2021-04-06 13:05:00|4065|4064.5|4070|4069.5|4070.5|4069.5|4064.5|4064|7888
1617714600000|2021-04-06 13:10:00|4069.5|4069|4070|4069|4072|4071|4069|4068|9785
1617714900000|2021-04-06 13:15:00|4069.5|4068.5|4066.5|4066|4070|4068.5|4066|4065.5|7930
1617715200000|2021-04-06 13:20:00|4066|4065.5|4067.5|4067|4068|4067.5|4065.5|4065|27597
1617715500000|2021-04-06 13:25:00|4068|4067.5|4067|4066|4073.5|4073|4066.5|4066|31338
1617715800000|2021-04-06 13:30:00|4067.5|4066.5|4059.5|4058.5|4068|4067.5|4058|4057.5|61799
1617716100000|2021-04-06 13:35:00|4059|4058|4060|4059.5|4061.5|4060.5|4055.5|4055|27154
1617716400000|2021-04-06 13:40:00|4059.5|4059|4060.5|4059.5|4060.5|4059.5|4054|4053.5|19739
1617716700000|2021-04-06 13:45:00|4061|4060|4063|4062.5|4063.5|4063|4059|4058.5|17329
1617717000000|2021-04-06 13:50:00|4063.5|4063|4068.5|4068|4069|4068|4063.5|4063|28333
1617717300000|2021-04-06 13:55:00|4069|4068.5|4069|4068.5|4071.5|4070.5|4068|4067.5|11137
1617717600000|2021-04-06 14:00:00|4068.5|4068|4068.5|4068|4069.5|4069|4065.5|4065|12626
1617717900000|2021-04-06 14:05:00|4068|4067.5|4074|4073.5|4075|4074.5|4065.5|4065|18782
1617718200000|2021-04-06 14:10:00|4074.5|4074|4076.5|4075.5|4079|4078.5|4072.5|4072|53115
1617718500000|2021-04-06 14:15:00|4076|4076|4073|4072.5|4076|4076|4072|4071.5|17352
1617718800000|2021-04-06 14:20:00|4073.5|4073|4077.5|4077|4077.5|4077|4073|4072.5|22224
1617719100000|2021-04-06 14:25:00|4077|4076.5|4075|4074.5|4079|4078.5|4075|4074.5|18101
1617719400000|2021-04-06 14:30:00|4075.5|4075|4081.5|4081|4082|4081.5|4075|4074.5|39952
1617719700000|2021-04-06 14:35:00|4082|4081.5|4080.5|4080|4082|4081.5|4078|4077.5|18262
1617720000000|2021-04-06 14:40:00|4081|4080.5|4082.5|4082|4083|4082.5|4079.5|4079|40696
1617720300000|2021-04-06 14:45:00|4083|4082.5|4087|4086.5|4087.5|4087|4082.5|4081.5|49886
1617720600000|2021-04-06 14:50:00|4086.5|4086|4090|4089.5|4091|4090.5|4085.5|4085|45604
1617720900000|2021-04-06 14:55:00|4090.5|4090|4090|4089.5|4093.5|4092.5|4089.5|4089|53046
1617721200000|2021-04-06 15:00:00|4090.5|4090|4094|4093.5|4094|4093.5|4088|4087.5|34960
1617721500000|2021-04-06 15:05:00|4094.5|4094|4094|4093|4095|4094.5|4092|4091.5|47114
1617721800000|2021-04-06 15:10:00|4093.5|4092.5|4092|4091.5|4096|4095.5|4091.5|4091|35903
1617722100000|2021-04-06 15:15:00|4092.5|4092|4090|4089.5|4094|4093.5|4089|4088.5|48715
1617722400000|2021-04-06 15:20:00|4089.5|4089|4090.5|4090|4092|4091.5|4088.5|4087.5|34792
1617722700000|2021-04-06 15:25:00|4090|4089.5|4089.5|4088.5|4090.5|4090|4087.5|4087|63976
1617782400000|2021-04-07 08:00:00|4112|4111.5|4114.5|4114|4114.5|4114|4112|4111|11717
1617782700000|2021-04-07 08:05:00|4114|4113.5|4119.5|4118.5|4120.5|4120|4112.5|4112|32170
1617783000000|2021-04-07 08:10:00|4120|4119|4115.5|4115|4120|4119.5|4113.5|4113|19332
1617783300000|2021-04-07 08:15:00|4116|4115.5|4110.5|4109.5|4116|4115.5|4109|4108.5|20042
1617783600000|2021-04-07 08:20:00|4110|4109|4110.5|4110|4113|4112.5|4109|4108|18009
1617783900000|2021-04-07 08:25:00|4110|4109.5|4114|4113.5|4115.5|4115|4110|4109.5|13133
1617784200000|2021-04-07 08:30:00|4113.5|4113|4111|4110.5|4113.5|4113|4109.5|4108.5|13361
1617784500000|2021-04-07 08:35:00|4111.5|4111|4111|4110.5|4113|4112.5|4110|4109.5|14739
1617784800000|2021-04-07 08:40:00|4110.5|4110|4111|4110.5|4111|4110.5|4108|4107.5|13322
1617785100000|2021-04-07 08:45:00|4111.5|4111|4111|4110.5|4111.5|4111|4109.5|4109|7631
1617785400000|2021-04-07 08:50:00|4111.5|4111|4115|4114.5|4115|4114.5|4110|4109.5|19172
1617785700000|2021-04-07 08:55:00|4115.5|4115|4114|4113.5|4116.5|4116|4112.5|4112|22064
1617786000000|2021-04-07 09:00:00|4113.5|4113|4116.5|4116|4116.5|4116|4113|4112.5|15195
1617786300000|2021-04-07 09:05:00|4117|4116.5|4120.5|4119.5|4121.5|4121|4117|4116.5|19044
1617786600000|2021-04-07 09:10:00|4120|4120|4120|4119.5|4120.5|4120|4119|4118.5|14158
1617786900000|2021-04-07 09:15:00|4119.5|4119|4118|4117.5|4120|4119.5|4117.5|4117|9548
1617787200000|2021-04-07 09:20:00|4118.5|4118|4119.5|4118.5|4121|4120.5|4118.5|4117.5|9837
1617787500000|2021-04-07 09:25:00|4119|4118|4116.5|4116|4119|4118.5|4116|4115.5|14988
1617787800000|2021-04-07 09:30:00|4116|4115.5|4114.5|4114|4117|4116.5|4113|4112.5|33044
1617788100000|2021-04-07 09:35:00|4115|4113.5|4120|4119|4120.5|4120|4114.5|4113.5|12795
1617788400000|2021-04-07 09:40:00|4119.5|4118.5|4118.5|4118|4119.5|4119|4117|4116.5|10121
1617788700000|2021-04-07 09:45:00|4119|4118.5|4122.5|4122|4122.5|4122|4118.5|4118|8410
1617789000000|2021-04-07 09:50:00|4122|4121.5|4119|4118.5|4122.5|4122|4118|4117.5|12007
1617789300000|2021-04-07 09:55:00|4119.5|4119|4118|4117.5|4121.5|4121|4117|4116.5|14066
1617789600000|2021-04-07 10:00:00|4117.5|4117|4117.5|4117|4119.5|4119|4117|4116|15167
1617789900000|2021-04-07 10:05:00|4117|4116.5|4117|4116.5|4117|4116.5|4115.5|4115|6498
1617790200000|2021-04-07 10:10:00|4116.5|4116|4121|4120.5|4121|4120.5|4116|4115.5|21487
1617790500000|2021-04-07 10:15:00|4121.5|4121|4121.5|4121|4124|4123.5|4121.5|4120.5|7601
1617790800000|2021-04-07 10:20:00|4122|4120.5|4124|4123.5|4124.5|4124|4122|4120.5|4609
1617791100000|2021-04-07 10:25:00|4124.5|4124|4122.5|4122|4124.5|4124|4122.5|4122|7461
1617791400000|2021-04-07 10:30:00|4122|4121.5|4124|4123.5|4124.5|4124|4121.5|4121|4795
1617791700000|2021-04-07 10:35:00|4124.5|4124|4126|4125.5|4128.5|4128|4124.5|4124|12948
1617792000000|2021-04-07 10:40:00|4125.5|4125|4126|4125.5|4127|4126|4124.5|4124|12668
1617792300000|2021-04-07 10:45:00|4125.5|4125|4126.5|4126|4126.5|4126|4125.5|4125|3855
1617792600000|2021-04-07 10:50:00|4126|4125.5|4124.5|4124|4127|4126.5|4124.5|4124|11613
1617792900000|2021-04-07 10:55:00|4124|4123.5|4126|4125.5|4126.5|4126|4123.5|4123|4343
1617793200000|2021-04-07 11:00:00|4125.5|4125|4124.5|4124|4126|4125.5|4124|4123.5|9971
1617793500000|2021-04-07 11:05:00|4124|4123.5|4127.5|4127|4127.5|4127|4124|4123.5|5402
1617793800000|2021-04-07 11:10:00|4128|4127.5|4127.5|4127|4128.5|4128|4127|4126|3335
1617794100000|2021-04-07 11:15:00|4127|4126.5|4125.5|4124.5|4128|4127.5|4124.5|4124|11258
1617794400000|2021-04-07 11:20:00|4125|4125|4125.5|4125|4127|4126.5|4125|4124|7066
1617794700000|2021-04-07 11:25:00|4125|4124.5|4122.5|4122|4125.5|4124.5|4122|4121|7170
1617795000000|2021-04-07 11:30:00|4123|4122.5|4119.5|4119|4123|4122.5|4119.5|4119|13583
1617795300000|2021-04-07 11:35:00|4120|4119.5|4121.5|4121|4121.5|4121|4117.5|4117|10594
1617795600000|2021-04-07 11:40:00|4121|4120.5|4119.5|4119|4121|4120.5|4117|4116|12247
1617795900000|2021-04-07 11:45:00|4120|4119.5|4116|4115|4120|4119.5|4114.5|4113.5|10803
1617796200000|2021-04-07 11:50:00|4115.5|4115.5|4115|4114.5|4116|4115.5|4113.5|4113|9841
1617796500000|2021-04-07 11:55:00|4114.5|4114|4110.5|4109.5|4117|4116.5|4110|4109.5|20093
1617796800000|2021-04-07 12:00:00|4110|4110|4114|4113|4114.5|4114|4110|4109.5|5203
1617797100000|2021-04-07 12:05:00|4114.5|4113.5|4120|4119|4120.5|4119.5|4114|4113.5|9685
1617797400000|2021-04-07 12:10:00|4119.5|4118.5|4118|4117|4120.5|4120|4117.5|4117|6536
1617797700000|2021-04-07 12:15:00|4117.5|4116.5|4118.5|4117.5|4118.5|4118|4115|4114.5|17636
1617798000000|2021-04-07 12:20:00|4118|4118|4119.5|4119|4119.5|4119|4118|4117.5|4764
1617798300000|2021-04-07 12:25:00|4120|4119.5|4120.5|4119.5|4120.5|4119.5|4116.5|4116|6798
1617798600000|2021-04-07 12:30:00|4120|4119|4120.5|4119.5|4121.5|4121|4118|4117|7861
1617798900000|2021-04-07 12:35:00|4121|4120|4125|4124.5|4126|4125.5|4121|4119.5|8530
1617799200000|2021-04-07 12:40:00|4124.5|4124|4128|4127.5|4129.5|4129|4124.5|4123.5|13184
1617799500000|2021-04-07 12:45:00|4128.5|4128|4131|4130.5|4131|4130.5|4127|4126.5|16265
1617799800000|2021-04-07 12:50:00|4131.5|4131|4131|4130.5|4132.5|4132|4128|4127|16727
1617800100000|2021-04-07 12:55:00|4130.5|4130|4130|4129.5|4133.5|4133|4130|4129|10156
1617800400000|2021-04-07 13:00:00|4130.5|4130|4134.5|4134|4135.5|4135|4129|4128.5|15538
1617800700000|2021-04-07 13:05:00|4135|4134.5|4139|4138.5|4140.5|4140|4134.5|4134|16618
1617801000000|2021-04-07 13:10:00|4139.5|4139|4144.5|4144|4144.5|4144|4139|4138.5|84468
1617801300000|2021-04-07 13:15:00|4145|4144.5|4148.5|4148|4148.5|4148|4143.5|4143|19146
1617801600000|2021-04-07 13:20:00|4149|4148.5|4142|4141.5|4150|4149|4142|4141|21295
1617801900000|2021-04-07 13:25:00|4142.5|4142|4138|4137|4144.5|4144|4138|4137|23675
1617802200000|2021-04-07 13:30:00|4138.5|4137.5|4131|4130|4139.5|4139|4129.5|4129|131091
1617802500000|2021-04-07 13:35:00|4130.5|4130.5|4136|4135.5|4137.5|4137|4130.5|4130.5|61698
1617802800000|2021-04-07 13:40:00|4136.5|4136|4130.5|4130|4136.5|4136|4129.5|4129|35701
1617803100000|2021-04-07 13:45:00|4131|4130.5|4131|4130.5|4132|4131.5|4128.5|4128|25924
1617803400000|2021-04-07 13:50:00|4131.5|4131|4127.5|4127|4131.5|4131|4127|4126.5|22928
1617803700000|2021-04-07 13:55:00|4127|4126.5|4126|4125.5|4130.5|4130|4123.5|4123|26603
1617804000000|2021-04-07 14:00:00|4126.5|4126|4129|4128.5|4132|4131.5|4125|4124.5|22627
1617804300000|2021-04-07 14:05:00|4128.5|4128|4130|4129.5|4133|4132.5|4128.5|4128|17623
1617804600000|2021-04-07 14:10:00|4129.5|4129|4133.5|4132.5|4133.5|4132.5|4128.5|4128|16791
1617804900000|2021-04-07 14:15:00|4133|4133|4128|4127.5|4133|4133|4127.5|4127|25084
1617805200000|2021-04-07 14:20:00|4127.5|4127|4128|4127.5|4130.5|4130|4126|4125|25912
1617805500000|2021-04-07 14:25:00|4128.5|4128|4128|4127|4129|4128|4125|4124.5|24514
1617805800000|2021-04-07 14:30:00|4128.5|4127.5|4125.5|4125|4128.5|4127.5|4124.5|4124|11505
1617806100000|2021-04-07 14:35:00|4126|4125.5|4122.5|4122|4127|4126|4121|4120.5|14671
1617806400000|2021-04-07 14:40:00|4123|4122.5|4121.5|4120.5|4126|4125.5|4121.5|4120.5|18767
1617806700000|2021-04-07 14:45:00|4121|4121|4120.5|4120|4123|4122|4120|4119|22248
1617807000000|2021-04-07 14:50:00|4121|4120.5|4121.5|4121|4123.5|4123|4120|4119.5|29582
1617807300000|2021-04-07 14:55:00|4122|4121.5|4124|4123.5|4129|4128|4122|4121.5|31283
1617807600000|2021-04-07 15:00:00|4124.5|4124|4120|4119.5|4124.5|4124|4120|4119.5|26194
1617807900000|2021-04-07 15:05:00|4120.5|4120|4124|4123|4124|4123.5|4119.5|4119|29395
1617808200000|2021-04-07 15:10:00|4124.5|4123.5|4124|4123.5|4127.5|4126.5|4124|4123|57894
1617808500000|2021-04-07 15:15:00|4123.5|4123|4125|4124.5|4127|4126.5|4121|4120.5|33256
1617808800000|2021-04-07 15:20:00|4124.5|4124|4128|4127|4128|4127.5|4124|4123.5|29334
1617809100000|2021-04-07 15:25:00|4127.5|4126.5|4129|4128|4129|4128.5|4126.5|4126|30245
1617868800000|2021-04-08 08:00:00|4099|4099|4103.5|4102.5|4103.5|4102.5|4096.5|4096|12366
1617869100000|2021-04-08 08:05:00|4103|4103|4100.5|4099.5|4104|4103|4098.5|4098|44358
1617869400000|2021-04-08 08:10:00|4100|4100|4105.5|4104.5|4106|4105|4100|4099|18292
1617869700000|2021-04-08 08:15:00|4106|4105|4101.5|4100.5|4106|4105|4100|4099.5|11620
1617870000000|2021-04-08 08:20:00|4102|4101|4101|4100.5|4102|4101.5|4098.5|4098|14331
1617870300000|2021-04-08 08:25:00|4100.5|4100|4097.5|4096.5|4101|4100.5|4096.5|4096|45964
1617870600000|2021-04-08 08:30:00|4097|4097|4096.5|4095.5|4098.5|4098|4096|4095|23192
1617870900000|2021-04-08 08:35:00|4097|4096|4098|4097|4099.5|4099|4097|4095.5|12109
1617871200000|2021-04-08 08:40:00|4097.5|4096.5|4100|4099|4102.5|4102|4097|4096|18363
1617871500000|2021-04-08 08:45:00|4100.5|4099.5|4109|4108.5|4110|4109|4100.5|4099.5|15765
1617871800000|2021-04-08 08:50:00|4108.5|4108|4109.5|4109|4111|4110|4108.5|4108|11394
1617872100000|2021-04-08 08:55:00|4110|4109.5|4110.5|4109.5|4111.5|4111|4109.5|4109|11441
1617872400000|2021-04-08 09:00:00|4110|4109|4108|4107.5|4110.5|4109.5|4107|4106.5|12612
1617872700000|2021-04-08 09:05:00|4107.5|4107|4106|4105.5|4107.5|4107|4105.5|4105|11039
1617873000000|2021-04-08 09:10:00|4105.5|4105|4109|4108.5|4110.5|4110|4105|4104|1067826
1617873300000|2021-04-08 09:15:00|4109.5|4109|4101.5|4100.5|4111|4110.5|4101|4100|35636
1617873600000|2021-04-08 09:20:00|4101|4101|4104|4103.5|4106|4105|4101|4101|32819
1617873900000|2021-04-08 09:25:00|4103.5|4103|4102.5|4101.5|4104|4103.5|4101.5|4101|10968
1617874200000|2021-04-08 09:30:00|4102|4102|4099.5|4099|4102|4102|4099|4098.5|16353
1617874500000|2021-04-08 09:35:00|4099|4098.5|4103|4102|4103.5|4103|4098|4097.5|33047
1617874800000|2021-04-08 09:40:00|4102.5|4101.5|4105|4104.5|4105|4104.5|4101|4100.5|13990
1617875100000|2021-04-08 09:45:00|4105.5|4105|4108.5|4107.5|4109|4108.5|4105|4104.5|9332
1617875400000|2021-04-08 09:50:00|4108|4107|4107|4106.5|4108|4107.5|4106|4105.5|16827
1617875700000|2021-04-08 09:55:00|4107.5|4107|4110.5|4110|4110.5|4110|4107|4106.5|31625
1617876000000|2021-04-08 10:00:00|4111|4110.5|4111|4110.5|4112|4111|4109.5|4109|14575
1617876300000|2021-04-08 10:05:00|4111.5|4110|4110.5|4110|4111.5|4111|4107.5|4107|42382
1617876600000|2021-04-08 10:10:00|4110|4109.5|4111.5|4110.5|4112|4111|4108|4107.5|42799
1617876900000|2021-04-08 10:15:00|4111|4111|4109.5|4109|4112.5|4112|4109.5|4109|9878
1617877200000|2021-04-08 10:20:00|4110|4109.5|4110|4109.5|4110.5|4110|4108.5|4108|10822
1617877500000|2021-04-08 10:25:00|4110.5|4110|4117.5|4117|4117.5|4117|4110|4109.5|13070
1617877800000|2021-04-08 10:30:00|4118|4117.5|4119|4118.5|4120|4119.5|4118|4117|7037
1617878100000|2021-04-08 10:35:00|4118.5|4118|4125.5|4125|4126.5|4126|4118.5|4118|17947
1617878400000|2021-04-08 10:40:00|4126|4125.5|4125.5|4125|4129|4128|4125.5|4125|22278
1617878700000|2021-04-08 10:45:00|4126|4125.5|4121.5|4121|4126.5|4126|4121.5|4121|11779
1617879000000|2021-04-08 10:50:00|4122|4121.5|4124.5|4124|4126.5|4126|4121.5|4121|12360
1617879300000|2021-04-08 10:55:00|4124|4123.5|4128.5|4127.5|4128.5|4128|4123.5|4123|15729
1617879600000|2021-04-08 11:00:00|4128|4128|4124|4123.5|4128.5|4128|4124|4123.5|12477
1617879900000|2021-04-08 11:05:00|4123.5|4123|4123.5|4122.5|4126|4125|4123|4122.5|9725
1617880200000|2021-04-08 11:10:00|4124|4123|4127.5|4127|4127.5|4127|4123.5|4123|10965
1617880500000|2021-04-08 11:15:00|4127|4126.5|4126.5|4126|4127.5|4127|4125.5|4125|8612
1617880800000|2021-04-08 11:20:00|4127|4126.5|4125|4124.5|4127|4126.5|4124|4123|7149
1617881100000|2021-04-08 11:25:00|4124.5|4124|4122.5|4122|4125.5|4124.5|4122|4121.5|7844
1617881400000|2021-04-08 11:30:00|4123|4122.5|4122|4121|4125|4124.5|4122|4121|19616
1617881700000|2021-04-08 11:35:00|4121.5|4121.5|4122.5|4122|4123|4122|4121|4120.5|9410
1617882000000|2021-04-08 11:40:00|4122|4121.5|4120|4119.5|4122|4121.5|4117.5|4117|14933
1617882300000|2021-04-08 11:45:00|4120.5|4119|4120.5|4120|4121.5|4121|4119.5|4119|7535
1617882600000|2021-04-08 11:50:00|4121|4120.5|4120|4119.5|4122.5|4121.5|4119.5|4119|8949
1617882900000|2021-04-08 11:55:00|4120.5|4120|4121|4120|4121.5|4121|4120|4119.5|5640
1617883200000|2021-04-08 12:00:00|4121.5|4120.5|4120|4119.5|4123|4122.5|4119|4118.5|30307
1617883500000|2021-04-08 12:05:00|4120.5|4120|4120.5|4120|4121|4120.5|4120|4119.5|9469
1617883800000|2021-04-08 12:10:00|4120|4119.5|4120.5|4119.5|4123|4122|4119.5|4118.5|45238
1617884100000|2021-04-08 12:15:00|4120|4120|4127|4126.5|4128.5|4128|4118|4117.5|23073
1617884400000|2021-04-08 12:20:00|4127.5|4127|4130|4129.5|4130|4129.5|4126.5|4126|12007
1617884700000|2021-04-08 12:25:00|4130.5|4130|4133|4132|4133.5|4132|4128.5|4128|49393
1617885000000|2021-04-08 12:30:00|4133.5|4132.5|4130.5|4130|4133.5|4132.5|4130|4129.5|22099
1617885300000|2021-04-08 12:35:00|4131|4130.5|4137|4136|4137|4136.5|4129.5|4129|18825
1617885600000|2021-04-08 12:40:00|4136.5|4135.5|4133|4132.5|4138|4137.5|4132.5|4132|18103
1617885900000|2021-04-08 12:45:00|4132.5|4132|4134|4133.5|4136.5|4136|4132.5|4132|10113
1617886200000|2021-04-08 12:50:00|4134.5|4134|4137.5|4137|4137.5|4137|4134.5|4134|14675
1617886500000|2021-04-08 12:55:00|4138|4137.5|4135|4134|4139|4138|4135|4134|10124
1617886800000|2021-04-08 13:00:00|4134.5|4133.5|4135|4134.5|4135|4134.5|4132.5|4132|9716
1617887100000|2021-04-08 13:05:00|4134.5|4134|4138|4137.5|4139|4138.5|4134.5|4134|11701
1617887400000|2021-04-08 13:10:00|4138.5|4138|4141.5|4141|4142|4141|4137|4136.5|39477
1617887700000|2021-04-08 13:15:00|4142|4141.5|4141.5|4141|4142.5|4142|4139.5|4139|15768
1617888000000|2021-04-08 13:20:00|4142|4141.5|4146.5|4146|4148.5|4148|4142|4141.5|35056
1617888300000|2021-04-08 13:25:00|4146|4145.5|4144.5|4144|4147|4146.5|4141.5|4141|24094
1617888600000|2021-04-08 13:30:00|4144|4143.5|4145|4144.5|4146|4145.5|4139.5|4139|67023
1617888900000|2021-04-08 13:35:00|4145.5|4145|4142.5|4142|4146.5|4145.5|4138|4137.5|76226
1617889200000|2021-04-08 13:40:00|4143|4142.5|4147.5|4147|4148.5|4148|4142|4141.5|47079
1617889500000|2021-04-08 13:45:00|4148|4146.5|4153|4152|4153|4152.5|4144.5|4144|46516
1617889800000|2021-04-08 13:50:00|4153.5|4152.5|4153.5|4152.5|4155|4154|4151|4150.5|42652
1617890100000|2021-04-08 13:55:00|4154|4153|4150|4149.5|4154|4153|4146.5|4146|66023
1617890400000|2021-04-08 14:00:00|4150.5|4150|4151|4150|4152|4151|4149|4148.5|57940
1617890700000|2021-04-08 14:05:00|4151.5|4150.5|4161|4160.5|4161.5|4160.5|4151|4150.5|63786
1617891000000|2021-04-08 14:10:00|4160.5|4160|4163.5|4163|4165.5|4164.5|4158|4157.5|136745
1617891300000|2021-04-08 14:15:00|4164|4163.5|4159|4158.5|4166|4165.5|4159|4158.5|38461
1617891600000|2021-04-08 14:20:00|4159.5|4159|4160.5|4160|4161|4160.5|4156|4155.5|24617
1617891900000|2021-04-08 14:25:00|4161|4160.5|4165.5|4164.5|4165.5|4165|4159.5|4159|37121
1617892200000|2021-04-08 14:30:00|4166|4165|4161|4160|4166|4165.5|4158|4157.5|71346
1617892500000|2021-04-08 14:35:00|4161.5|4160.5|4162|4161.5|4166|4165.5|4161.5|4160.5|23305
1617892800000|2021-04-08 14:40:00|4162.5|4161|4156.5|4155.5|4162.5|4161|4155.5|4154.5|30008
1617893100000|2021-04-08 14:45:00|4156|4155|4159|4158.5|4160.5|4160|4155|4154.5|41347
1617893400000|2021-04-08 14:50:00|4158.5|4158|4161|4160|4162.5|4162|4158|4157.5|28259
1617893700000|2021-04-08 14:55:00|4160.5|4159.5|4162.5|4161.5|4164.5|4164|4159|4158.5|33381
1617894000000|2021-04-08 15:00:00|4162|4161|4161|4160.5|4162|4161|4158|4157.5|33703
1617894300000|2021-04-08 15:05:00|4160.5|4160|4159|4158.5|4161.5|4161|4157.5|4157|27557
1617894600000|2021-04-08 15:10:00|4158.5|4158|4153.5|4153|4158.5|4158|4153.5|4153|37803
1617894900000|2021-04-08 15:15:00|4154|4153.5|4156.5|4156|4156.5|4156|4151.5|4151|42824
1617895200000|2021-04-08 15:20:00|4156|4155.5|4159.5|4159|4161|4160.5|4155.5|4155|46985
1617895500000|2021-04-08 15:25:00|4160|4159.5|4166|4164.5|4168.5|4168|4160|4159.5|128905
1617955200000|2021-04-09 08:00:00|4132|4131|4128.5|4128|4133|4132|4128|4127.5|56417
1617955500000|2021-04-09 08:05:00|4129|4128.5|4133|4132.5|4134.5|4134|4129|4128.5|15711
1617955800000|2021-04-09 08:10:00|4132.5|4132|4131.5|4131|4132.5|4132.5|4127.5|4126.5|31659
1617956100000|2021-04-09 08:15:00|4131|4130.5|4131.5|4130.5|4133|4132.5|4129.5|4129|13201
1617956400000|2021-04-09 08:20:00|4131|4130|4137|4136|4138|4137|4131|4130|11467
1617956700000|2021-04-09 08:25:00|4137.5|4136.5|4143.5|4143|4143.5|4143|4137.5|4136.5|13120
1617957000000|2021-04-09 08:30:00|4144|4143.5|4147.5|4147|4149|4148|4143.5|4143|17113
1617957300000|2021-04-09 08:35:00|4148|4147.5|4153|4152.5|4154.5|4153.5|4147.5|4146.5|21979
1617957600000|2021-04-09 08:40:00|4153.5|4153|4151|4150|4155|4154.5|4150|4149.5|13158
1617957900000|2021-04-09 08:45:00|4151.5|4150.5|4147|4146.5|4152|4151.5|4147|4146|7858
1617958200000|2021-04-09 08:50:00|4147.5|4147|4143.5|4143|4148|4147.5|4143.5|4143|15236
1617958500000|2021-04-09 08:55:00|4144|4142.5|4142.5|4142|4145.5|4145|4142.5|4141.5|16089
1617958800000|2021-04-09 09:00:00|4142|4141.5|4141.5|4141|4144|4143.5|4141|4140.5|11752
1617959100000|2021-04-09 09:05:00|4142|4141.5|4143.5|4142.5|4143.5|4142.5|4141|4140.5|7331
1617959400000|2021-04-09 09:10:00|4143|4143|4147|4146|4148|4147.5|4143|4142.5|11391
1617959700000|2021-04-09 09:15:00|4146.5|4145.5|4145.5|4145|4147.5|4147|4143.5|4143|8781
1617960000000|2021-04-09 09:20:00|4146|4144.5|4140.5|4139.5|4146.5|4146|4140|4139.5|14523
1617960300000|2021-04-09 09:25:00|4141|4140|4143|4142.5|4143.5|4143|4140|4139.5|20516
1617960600000|2021-04-09 09:30:00|4142.5|4142|4138.5|4137.5|4142.5|4142|4138|4137.5|19242
1617960900000|2021-04-09 09:35:00|4138|4137|4135|4134.5|4138.5|4137|4133|4132.5|10213
1617961200000|2021-04-09 09:40:00|4135.5|4135|4142.5|4141.5|4142.5|4142|4135.5|4135|18502
1617961500000|2021-04-09 09:45:00|4143|4142|4142|4141|4144.5|4144|4141.5|4141|12567
1617961800000|2021-04-09 09:50:00|4142.5|4141.5|4142|4141.5|4143.5|4143|4139.5|4138.5|32179
1617962100000|2021-04-09 09:55:00|4141.5|4141|4147.5|4146.5|4147.5|4146.5|4141.5|4140.5|18685
1617962400000|2021-04-09 10:00:00|4147|4147|4147.5|4146.5|4148|4147.5|4145.5|4145|12215
1617962700000|2021-04-09 10:05:00|4148|4147|4149.5|4148.5|4152.5|4151.5|4147.5|4146.5|17210
1617963000000|2021-04-09 10:10:00|4149|4148|4146.5|4146|4149|4148.5|4146.5|4146|6435
1617963300000|2021-04-09 10:15:00|4147|4146.5|4146|4145.5|4147|4146.5|4144|4143.5|25328
1617963600000|2021-04-09 10:20:00|4146.5|4146|4144.5|4144|4148|4147.5|4144.5|4144|14329
1617963900000|2021-04-09 10:25:00|4144|4143.5|4143|4142|4145.5|4145|4142.5|4142|20142
1617964200000|2021-04-09 10:30:00|4143.5|4142.5|4146|4145.5|4146|4145.5|4142.5|4142|22880
1617964500000|2021-04-09 10:35:00|4146.5|4145|4147|4146.5|4147|4146.5|4145|4144.5|60167
1617964800000|2021-04-09 10:40:00|4146.5|4146|4147|4146.5|4148|4147.5|4146|4145.5|24760
1617965100000|2021-04-09 10:45:00|4146.5|4146|4144.5|4144|4146.5|4146|4144|4143.5|260659
1617965400000|2021-04-09 10:50:00|4145|4144.5|4143|4142.5|4145|4144.5|4143|4142.5|20165
1617965700000|2021-04-09 10:55:00|4143.5|4142|4137|4136.5|4143.5|4143|4137|4136.5|19930
1617966000000|2021-04-09 11:00:00|4137.5|4137|4140|4139|4141|4140|4137.5|4136.5|16361
1617966300000|2021-04-09 11:05:00|4139.5|4138.5|4138.5|4138|4139.5|4139|4138|4137.5|7552
1617966600000|2021-04-09 11:10:00|4138|4137.5|4138.5|4138|4140|4139.5|4137.5|4137|14768
1617966900000|2021-04-09 11:15:00|4138|4137.5|4136|4135.5|4138.5|4138|4135.5|4135|16471
1617967200000|2021-04-09 11:20:00|4136.5|4136|4140|4139.5|4140.5|4140|4136.5|4136|28442
1617967500000|2021-04-09 11:25:00|4139.5|4139|4139.5|4139|4140|4139.5|4138.5|4138|63655
1617967800000|2021-04-09 11:30:00|4139|4138.5|4136.5|4136|4139.5|4138.5|4135.5|4135|10172
1617968100000|2021-04-09 11:35:00|4136|4135.5|4133|4132|4136.5|4136|4132.5|4132|11496
1617968400000|2021-04-09 11:40:00|4132.5|4132.5|4133|4132.5|4135.5|4134.5|4132|4131.5|7378
1617968700000|2021-04-09 11:45:00|4133.5|4133|4128|4127.5|4133.5|4133|4128|4127.5|10491
1617969000000|2021-04-09 11:50:00|4128.5|4128|4130|4129.5|4131.5|4131|4127|4126.5|15198
1617969300000|2021-04-09 11:55:00|4130.5|4130|4134|4133.5|4136|4135|4130.5|4129.5|9104
1617969600000|2021-04-09 12:00:00|4134.5|4134|4134|4133.5|4136.5|4135.5|4133.5|4133|7063
1617969900000|2021-04-09 12:05:00|4134.5|4134|4134.5|4133.5|4135.5|4135|4133|4132.5|21255
1617970200000|2021-04-09 12:10:00|4135|4134|4132.5|4131.5|4136.5|4136|4132|4131.5|30237
1617970500000|2021-04-09 12:15:00|4132|4132|4129.5|4128.5|4133|4132.5|4128.5|4128|7515
1617970800000|2021-04-09 12:20:00|4130|4129|4135.5|4134.5|4136|4135.5|4130|4128.5|8863
1617971100000|2021-04-09 12:25:00|4136|4135|4136.5|4136|4137.5|4137|4135.5|4135|5732
1617971400000|2021-04-09 12:30:00|4136|4135.5|4137|4136.5|4139|4138.5|4135.5|4135|11079
1617971700000|2021-04-09 12:35:00|4137.5|4137|4137|4136|4138.5|4138|4136|4135.5|7534
1617972000000|2021-04-09 12:40:00|4136.5|4135.5|4135.5|4135|4137|4136|4132.5|4132|14482
1617972300000|2021-04-09 12:45:00|4136|4135.5|4137|4136|4137.5|4137|4133.5|4133|22968
1617972600000|2021-04-09 12:50:00|4137.5|4136.5|4138|4137.5|4140.5|4140|4137.5|4136.5|17163
1617972900000|2021-04-09 12:55:00|4138.5|4138|4136.5|4136|4139|4138.5|4136|4135.5|9131
1617973200000|2021-04-09 13:00:00|4136|4135.5|4133.5|4133|4136.5|4136|4130.5|4130|24078
1617973500000|2021-04-09 13:05:00|4134|4133.5|4131|4130|4134|4133.5|4128|4127.5|16383
1617973800000|2021-04-09 13:10:00|4131.5|4130.5|4132|4131.5|4134|4133|4130|4129.5|3301
1617974100000|2021-04-09 13:15:00|4132.5|4132|4129|4128|4132.5|4132|4128|4127.5|18103
1617974400000|2021-04-09 13:20:00|4128.5|4128.5|4130|4129|4131|4130|4128.5|4127.5|8409
1617974700000|2021-04-09 13:25:00|4129.5|4129.5|4123.5|4123|4131.5|4131|4123.5|4123|23789
1617975000000|2021-04-09 13:30:00|4124|4123.5|4122|4121.5|4126.5|4126|4120|4119.5|96672
1617975300000|2021-04-09 13:35:00|4122.5|4122|4122|4121.5|4124.5|4124|4121.5|4121|33805
1617975600000|2021-04-09 13:40:00|4122.5|4122|4125.5|4124.5|4127|4126.5|4122.5|4121.5|29134
1617975900000|2021-04-09 13:45:00|4125|4124|4123|4122|4125.5|4125|4121|4120.5|21032
1617976200000|2021-04-09 13:50:00|4123.5|4122.5|4120|4119.5|4123.5|4123|4120|4119.5|22679
1617976500000|2021-04-09 13:55:00|4120.5|4120|4118.5|4117.5|4120.5|4120|4117|4116.5|25183
1617976800000|2021-04-09 14:00:00|4118|4118|4118|4117.5|4119|4118|4114|4113.5|47391
1617977100000|2021-04-09 14:05:00|4118.5|4118|4118|4117.5|4119.5|4119|4116|4115.5|35808
1617977400000|2021-04-09 14:10:00|4118.5|4118|4121|4120|4123|4122|4117.5|4117|32781
1617977700000|2021-04-09 14:15:00|4120.5|4120.5|4123.5|4122.5|4124|4123.5|4119.5|4119|24280
1617978000000|2021-04-09 14:20:00|4123|4123|4126.5|4126|4127.5|4126.5|4123|4122.5|19649
1617978300000|2021-04-09 14:25:00|4127|4126.5|4124.5|4124|4127|4126.5|4124.5|4124|17602
1617978600000|2021-04-09 14:30:00|4124|4123.5|4126.5|4125.5|4127|4126|4123.5|4123|24122
1617978900000|2021-04-09 14:35:00|4126|4126|4123.5|4122.5|4126|4126|4121.5|4121|44601
1617979200000|2021-04-09 14:40:00|4123|4122|4128.5|4128|4129|4128.5|4122|4121.5|28606
1617979500000|2021-04-09 14:45:00|4128|4127.5|4125|4124.5|4129.5|4129|4123.5|4123|44690
1617979800000|2021-04-09 14:50:00|4125.5|4125|4126|4125.5|4127.5|4127|4125|4124.5|35090
1617980100000|2021-04-09 14:55:00|4125.5|4125|4126.5|4126|4128.5|4127.5|4124|4123.5|37026
1617980400000|2021-04-09 15:00:00|4127|4126.5|4125.5|4125|4127.5|4127|4125|4124.5|32628
1617980700000|2021-04-09 15:05:00|4126|4125.5|4121.5|4121|4126|4125.5|4121|4120.5|46296
1617981000000|2021-04-09 15:10:00|4121|4120.5|4127.5|4127|4128|4127.5|4121|4120.5|44021
1617981300000|2021-04-09 15:15:00|4127|4126.5|4130.5|4130|4131.5|4131|4126.5|4126|53103
1617981600000|2021-04-09 15:20:00|4130|4129.5|4127.5|4126.5|4130|4129.5|4126|4125.5|55587
1617981900000|2021-04-09 15:25:00|4127|4127|4131.5|4131|4131.5|4131|4127|4126.5|53275
1618214400000|2021-04-12 08:00:00|4126|4126|4122|4121|4126.5|4126|4120.5|4120|18704
1618214700000|2021-04-12 08:05:00|4122.5|4121.5|4120|4119|4124|4123|4120|4119|11921
1618215000000|2021-04-12 08:10:00|4119.5|4118.5|4126|4125|4126.5|4126|4119|4118|28462
1618215300000|2021-04-12 08:15:00|4125.5|4125.5|4120|4119|4126|4125.5|4120|4119|18632
1618215600000|2021-04-12 08:20:00|4119.5|4119.5|4120|4119.5|4122|4121.5|4119|4118.5|18070
1618215900000|2021-04-12 08:25:00|4119.5|4119|4119.5|4118.5|4123|4122.5|4117.5|4116.5|10143
1618216200000|2021-04-12 08:30:00|4120|4119|4117|4116.5|4120.5|4120|4115.5|4115|6037
1618216500000|2021-04-12 08:35:00|4116.5|4116|4118.5|4117.5|4120.5|4119.5|4114|4113|13413
1618216800000|2021-04-12 08:40:00|4119|4118|4118|4117.5|4120|4119|4116|4115.5|8372
1618217100000|2021-04-12 08:45:00|4118.5|4117|4118|4117|4119.5|4118.5|4115|4114.5|7798
1618217400000|2021-04-12 08:50:00|4118.5|4117.5|4122|4121|4122.5|4122|4118|4117.5|18099
1618217700000|2021-04-12 08:55:00|4121.5|4120.5|4122|4121|4122|4121.5|4120.5|4119.5|6921
1618218000000|2021-04-12 09:00:00|4122.5|4121.5|4121|4120.5|4126|4125.5|4121|4120.5|8280
1618218300000|2021-04-12 09:05:00|4121.5|4121|4117.5|4117|4121.5|4121|4115.5|4114.5|6493
1618218600000|2021-04-12 09:10:00|4118|4117.5|4120|4119.5|4121.5|4120.5|4118|4117.5|3867
1618218900000|2021-04-12 09:15:00|4120.5|4120|4121|4120.5|4124.5|4123.5|4120|4120|3130
1618219200000|2021-04-12 09:20:00|4120.5|4120|4122.5|4121.5|4122.5|4121.5|4118.5|4118|5752
1618219500000|2021-04-12 09:25:00|4122|4121|4119.5|4119|4122|4121.5|4113|4112.5|25188
1618219800000|2021-04-12 09:30:00|4120|4119.5|4116|4115|4120.5|4119.5|4114|4113|6869
1618220100000|2021-04-12 09:35:00|4115.5|4115.5|4120|4119|4121|4120|4115.5|4115.5|4021
1618220400000|2021-04-12 09:40:00|4120.5|4119.5|4123|4122|4123|4122.5|4120|4119|6135
1618220700000|2021-04-12 09:45:00|4123.5|4122.5|4123|4122.5|4124.5|4123.5|4121|4120.5|3887
1618221000000|2021-04-12 09:50:00|4122.5|4122|4127.5|4127|4128|4127.5|4122|4121|4338
1618221300000|2021-04-12 09:55:00|4128|4127.5|4131|4129.5|4131|4130|4128|4127.5|3894
1618221600000|2021-04-12 10:00:00|4131.5|4130|4127.5|4126.5|4132|4130.5|4126.5|4126|10816
1618221900000|2021-04-12 10:05:00|4128|4127|4129.5|4128.5|4130.5|4129.5|4125.5|4125|7645
1618222200000|2021-04-12 10:10:00|4129|4128|4126.5|4125.5|4129|4128.5|4126|4125.5|6079
1618222500000|2021-04-12 10:15:00|4127|4126|4125.5|4125|4128|4127|4123.5|4123|3736
1618222800000|2021-04-12 10:20:00|4125|4124.5|4122|4121|4125|4124.5|4122|4121|2200
1618223100000|2021-04-12 10:25:00|4122.5|4121.5|4124|4123.5|4125|4124.5|4122.5|4121.5|4064
1618223400000|2021-04-12 10:30:00|4124.5|4124|4122.5|4121.5|4125|4124|4122.5|4121.5|2456
1618223700000|2021-04-12 10:35:00|4123|4122|4125|4124|4125.5|4124.5|4122.5|4121.5|1532
1618224000000|2021-04-12 10:40:00|4124.5|4123.5|4122|4121|4125|4123.5|4120.5|4120|4084
1618224300000|2021-04-12 10:45:00|4122.5|4121.5|4124|4123|4124|4123|4121.5|4121|4766
1618224600000|2021-04-12 10:50:00|4123.5|4122.5|4119.5|4118.5|4123.5|4123|4119.5|4118.5|5715
1618224900000|2021-04-12 10:55:00|4120|4119|4118|4117|4121|4120.5|4117.5|4117|4226
1618225200000|2021-04-12 11:00:00|4118.5|4117.5|4117.5|4116.5|4119.5|4119|4116|4115.5|12437
1618225500000|2021-04-12 11:05:00|4117|4117|4114.5|4114|4117.5|4117|4114|4113.5|6986
1618225800000|2021-04-12 11:10:00|4115|4114.5|4117|4116.5|4118|4117|4114.5|4114|6558
1618226100000|2021-04-12 11:15:00|4116.5|4116|4119|4118|4119.5|4118.5|4116.5|4116|8730
1618226400000|2021-04-12 11:20:00|4118.5|4117.5|4120.5|4119.5|4120.5|4120|4118.5|4117.5|5614
1618226700000|2021-04-12 11:25:00|4120|4119|4117.5|4116.5|4120.5|4119.5|4117|4116.5|4545
1618227000000|2021-04-12 11:30:00|4117|4116|4115.5|4115|4117|4116.5|4114.5|4114|7094
1618227300000|2021-04-12 11:35:00|4116|4115.5|4116.5|4116|4117|4116.5|4113|4112.5|9320
1618227600000|2021-04-12 11:40:00|4116|4115.5|4115|4114.5|4116.5|4116|4114|4113.5|6416
1618227900000|2021-04-12 11:45:00|4114.5|4114|4114|4113.5|4115|4114.5|4113.5|4113|9106
1618228200000|2021-04-12 11:50:00|4114.5|4114|4113.5|4113|4115|4114.5|4112.5|4112|3912
1618228500000|2021-04-12 11:55:00|4114|4113.5|4114.5|4114|4115.5|4114.5|4114|4113.5|4700
1618228800000|2021-04-12 12:00:00|4114|4113.5|4110|4109.5|4114|4113.5|4109.5|4108.5|19883
1618229100000|2021-04-12 12:05:00|4110.5|4110|4114.5|4113.5|4115.5|4115|4109|4108|17783
1618229400000|2021-04-12 12:10:00|4115|4114|4120|4119.5|4121|4120|4114.5|4113.5|12816
1618229700000|2021-04-12 12:15:00|4119.5|4119|4118|4117|4120|4119.5|4117.5|4117|6476
1618230000000|2021-04-12 12:20:00|4118.5|4117.5|4118.5|4117.5|4119.5|4118.5|4116|4115.5|6088
1618230300000|2021-04-12 12:25:00|4119|4118|4118|4117|4119|4118|4116.5|4116|4025
1618230600000|2021-04-12 12:30:00|4117.5|4116.5|4117.5|4117|4118|4117.5|4116.5|4116|4695
1618230900000|2021-04-12 12:35:00|4117|4116.5|4116|4115.5|4117.5|4116.5|4115|4114|5315
1618231200000|2021-04-12 12:40:00|4115.5|4115|4113.5|4113|4118|4117.5|4113.5|4113|17732
1618231500000|2021-04-12 12:45:00|4113|4112.5|4111.5|4111|4115|4114|4111.5|4111|13095
1618231800000|2021-04-12 12:50:00|4112|4111.5|4111.5|4111|4114|4113|4110.5|4110|13287
1618232100000|2021-04-12 12:55:00|4111|4110.5|4110.5|4110|4111.5|4111|4109.5|4109|5944
1618232400000|2021-04-12 13:00:00|4110|4109.5|4109.5|4109|4111|4110.5|4109|4108|6710
1618232700000|2021-04-12 13:05:00|4110|4109.5|4111|4110|4113|4112|4109|4108.5|9101
1618233000000|2021-04-12 13:10:00|4110.5|4109.5|4110.5|4109.5|4112.5|4111.5|4107.5|4107|29512
1618233300000|2021-04-12 13:15:00|4110|4110|4110.5|4110|4111|4110.5|4108|4107|10931
1618233600000|2021-04-12 13:20:00|4110|4109.5|4110|4109.5|4110.5|4110|4108|4107|7258
1618233900000|2021-04-12 13:25:00|4110.5|4110|4108|4107.5|4111.5|4111|4107.5|4107|14321
1618234200000|2021-04-12 13:30:00|4109|4107|4104|4103.5|4112.5|4112|4101.5|4100.5|44319
1618234500000|2021-04-12 13:35:00|4104.5|4104|4109.5|4108.5|4110.5|4110|4102.5|4102|13167
1618234800000|2021-04-12 13:40:00|4109|4108|4113.5|4113|4115.5|4115|4108|4107|13644
1618235100000|2021-04-12 13:45:00|4114|4113.5|4120|4119.5|4121|4120.5|4113.5|4113|15888
1618235400000|2021-04-12 13:50:00|4120.5|4120|4123.5|4123|4127|4126|4118.5|4118|18145
1618235700000|2021-04-12 13:55:00|4124|4122.5|4121.5|4120.5|4125|4124|4119.5|4118.5|31967
1618236000000|2021-04-12 14:00:00|4121|4120|4121|4120|4123|4122.5|4119|4118.5|24412
1618236300000|2021-04-12 14:05:00|4121.5|4120.5|4118|4117|4121.5|4120.5|4117|4116.5|13484
1618236600000|2021-04-12 14:10:00|4117.5|4117.5|4121|4120.5|4121.5|4121|4117|4116.5|19173
1618236900000|2021-04-12 14:15:00|4120.5|4119.5|4120|4119.5|4122.5|4122|4119|4118.5|10315
1618237200000|2021-04-12 14:20:00|4119.5|4119|4122.5|4122|4122.5|4122|4119|4118.5|7586
1618237500000|2021-04-12 14:25:00|4123|4122.5|4127|4126.5|4131|4130.5|4122|4121.5|29986
1618237800000|2021-04-12 14:30:00|4126.5|4126|4126|4125.5|4127|4126.5|4125|4124|31110
1618238100000|2021-04-12 14:35:00|4126.5|4126|4126.5|4126|4128.5|4128|4125.5|4124.5|25984
1618238400000|2021-04-12 14:40:00|4127|4126.5|4128.5|4128|4132.5|4132|4126.5|4126|25925
1618238700000|2021-04-12 14:45:00|4129|4128.5|4126.5|4126|4130.5|4129.5|4126.5|4126|17862
1618239000000|2021-04-12 14:50:00|4127|4126.5|4131|4130.5|4131.5|4131|4127|4126.5|23106
1618239300000|2021-04-12 14:55:00|4130.5|4130|4128.5|4127.5|4131|4130.5|4128|4127.5|24410
1618239600000|2021-04-12 15:00:00|4129|4128|4126|4125.5|4129|4128.5|4126|4125|17703
1618239900000|2021-04-12 15:05:00|4125.5|4125|4129.5|4129|4131|4130.5|4125.5|4124.5|36562
1618240200000|2021-04-12 15:10:00|4130|4129.5|4130|4129.5|4131|4130.5|4128.5|4128|14107
1618240500000|2021-04-12 15:15:00|4130.5|4130|4131|4130.5|4134|4133.5|4129.5|4128.5|48589
1618240800000|2021-04-12 15:20:00|4131.5|4131|4129.5|4129|4131.5|4131|4127|4126.5|38137
1618241100000|2021-04-12 15:25:00|4130|4129.5|4134.5|4133.5|4136|4135.5|4129.5|4129|52769
1618241400000|2021-04-12 15:30:00|||||||||278
1618297200000|2021-04-13 07:00:00|4144.5|4125.5|4135|4134|4149.5|4147|4133|4125.5|64209
1618297500000|2021-04-13 07:05:00|4134.5|4133.5|4120.5|4119.5|4134.5|4133.5|4120|4118.5|26791
1618297800000|2021-04-13 07:10:00|4121|4120|4124|4122.5|4126.5|4126|4120.5|4119.5|13436
1618298100000|2021-04-13 07:15:00|4123.5|4123|4118|4117.5|4125.5|4125|4116|4115|16863
1618298400000|2021-04-13 07:20:00|4118.5|4118|4118.5|4117.5|4122|4121.5|4118|4117.5|30052
1618298700000|2021-04-13 07:25:00|4119|4118|4117.5|4116.5|4120.5|4119.5|4115.5|4114.5|9250
1618299000000|2021-04-13 07:30:00|4117|4116|4107.5|4106.5|4118.5|4117.5|4107.5|4106.5|6408
1618299300000|2021-04-13 07:35:00|4107|4106|4111|4110|4111|4110|4106|4105|14186
1618299600000|2021-04-13 07:40:00|4110.5|4109.5|4110|4109.5|4113|4112.5|4109.5|4109|6963
1618299900000|2021-04-13 07:45:00|4109.5|4109|4112|4111|4112.5|4112|4109.5|4108.5|6642
1618300200000|2021-04-13 07:50:00|4112.5|4111.5|4119|4118.5|4120|4119|4110.5|4110|33297
1618300500000|2021-04-13 07:55:00|4119.5|4119|4130.5|4129.5|4130.5|4129.5|4119.5|4119|6777
1618300800000|2021-04-13 08:00:00|4130|4130|4123.5|4122.5|4130|4130|4122.5|4122|7183
1618301100000|2021-04-13 08:05:00|4124|4123|4120|4119|4124|4123.5|4120|4119|11077
1618301400000|2021-04-13 08:10:00|4120.5|4119.5|4119.5|4119|4121.5|4121|4117|4116|5229
1618301700000|2021-04-13 08:15:00|4119|4118.5|4119|4118.5|4119|4118.5|4114.5|4114|5629
1618302000000|2021-04-13 08:20:00|4119.5|4119|4118|4117|4120|4119.5|4117.5|4117|3629
1618302300000|2021-04-13 08:25:00|4117.5|4117.5|4122|4121.5|4122.5|4122|4117|4116.5|6866
1618302600000|2021-04-13 08:30:00|4121.5|4121|4118.5|4118|4122|4121.5|4117|4116.5|7490
1618302900000|2021-04-13 08:35:00|4118|4117.5|4118|4117.5|4119|4118.5|4115.5|4115|16529
1618303200000|2021-04-13 08:40:00|4118.5|4118|4119|4118.5|4120|4119.5|4117|4116.5|17952
1618303500000|2021-04-13 08:45:00|4118.5|4118|4117.5|4117|4119.5|4119|4115|4114.5|10658
1618303800000|2021-04-13 08:50:00|4118|4117.5|4118|4117.5|4118.5|4118|4115.5|4115|7089
1618304100000|2021-04-13 08:55:00|4118.5|4118|4118.5|4117.5|4121.5|4121|4118.5|4117.5|16276
1618304400000|2021-04-13 09:00:00|4118|4117|4117.5|4117|4118.5|4118|4116.5|4116|7857
1618304700000|2021-04-13 09:05:00|4118|4117.5|4117|4116.5|4118.5|4118|4116|4115.5|5567
1618305000000|2021-04-13 09:10:00|4116.5|4116|4116.5|4115.5|4117.5|4117|4115|4114.5|15379
1618305300000|2021-04-13 09:15:00|4116|4116|4117|4116|4119|4118.5|4116|4115.5|15846
1618305600000|2021-04-13 09:20:00|4117.5|4116.5|4117.5|4117|4119|4118.5|4115.5|4115|10329
1618305900000|2021-04-13 09:25:00|4117|4116.5|4119.5|4118.5|4119.5|4119|4116|4115.5|6946
1618306200000|2021-04-13 09:30:00|4120|4119|4116|4115.5|4120|4119.5|4115.5|4115|12131
1618306500000|2021-04-13 09:35:00|4115.5|4115|4117|4116.5|4117.5|4117|4115.5|4115|16394
1618306800000|2021-04-13 09:40:00|4116.5|4116|4119.5|4119|4121.5|4121|4116.5|4116|11457
1618307100000|2021-04-13 09:45:00|4120|4119.5|4120|4119.5|4123|4122.5|4119.5|4119|4589
1618307400000|2021-04-13 09:50:00|4120.5|4120|4119.5|4119|4122|4121.5|4118|4117.5|11996
1618307700000|2021-04-13 09:55:00|4119|4118.5|4120|4119.5|4122.5|4122|4118.5|4118|7824
1618308000000|2021-04-13 10:00:00|4120.5|4120|4119|4118.5|4121.5|4121|4118.5|4118|12147
1618308300000|2021-04-13 10:05:00|4119.5|4119|4118.5|4118|4120|4119.5|4117|4116.5|10303
1618308600000|2021-04-13 10:10:00|4119|4118.5|4119.5|4118.5|4120.5|4120|4118.5|4117.5|5014
1618308900000|2021-04-13 10:15:00|4119|4118|4120.5|4120|4121|4120|4118|4117.5|8568
1618309200000|2021-04-13 10:20:00|4120|4119.5|4122.5|4122|4124|4123.5|4119.5|4119|9601
1618309500000|2021-04-13 10:25:00|4123|4122.5|4124|4123.5|4124.5|4124|4121.5|4121|5649
1618309800000|2021-04-13 10:30:00|4124.5|4124|4126|4125.5|4127|4126.5|4123.5|4123|6668
1618310100000|2021-04-13 10:35:00|4125.5|4125|4125.5|4124.5|4126.5|4126|4124|4123.5|6426
1618310400000|2021-04-13 10:40:00|4125|4124|4123.5|4123|4125.5|4124|4121.5|4121|6674
1618310700000|2021-04-13 10:45:00|4123|4122.5|4124|4123.5|4124|4123.5|4122.5|4122|4468
1618311000000|2021-04-13 10:50:00|4123.5|4123|4122|4121.5|4124|4123.5|4121|4120.5|4090
1618311300000|2021-04-13 10:55:00|4121.5|4121|4122|4121.5|4124|4123.5|4119|4118.5|18931
1618311600000|2021-04-13 11:00:00|4121.5|4121|4121.5|4121|4124|4123.5|4120|4119.5|46903
1618311900000|2021-04-13 11:05:00|4121|4120.5|4134|4133|4134.5|4134|4121|4120.5|14525
1618312200000|2021-04-13 11:10:00|4133.5|4132.5|4133|4132.5|4135|4134.5|4132.5|4131.5|7461
1618312500000|2021-04-13 11:15:00|4133.5|4133|4128.5|4128|4133.5|4133|4128.5|4128|9509
1618312800000|2021-04-13 11:20:00|4129|4128.5|4128.5|4127.5|4130|4129.5|4126.5|4126|9913
1618313100000|2021-04-13 11:25:00|4128|4128|4127|4126|4129|4128.5|4126|4125.5|11725
1618313400000|2021-04-13 11:30:00|4126.5|4126.5|4125.5|4124.5|4127|4126.5|4125|4124|5363
1618313700000|2021-04-13 11:35:00|4125|4125|4127|4126.5|4128|4127|4124.5|4124|7382
1618314000000|2021-04-13 11:40:00|4126.5|4126|4125|4124.5|4127|4126.5|4123.5|4123|14518
1618314300000|2021-04-13 11:45:00|4125.5|4125|4124|4123.5|4125.5|4125|4122.5|4122|7468
1618314600000|2021-04-13 11:50:00|4124.5|4124|4123.5|4123|4125|4124.5|4123|4122.5|7025
1618314900000|2021-04-13 11:55:00|4123|4122.5|4123.5|4122.5|4124|4123.5|4122|4121.5|11236
1618315200000|2021-04-13 12:00:00|4123|4123|4125.5|4125|4125.5|4125|4123|4122.5|8576
1618315500000|2021-04-13 12:05:00|4126|4125.5|4124.5|4123.5|4126|4125.5|4123.5|4123|6285
1618315800000|2021-04-13 12:10:00|4124|4123|4124|4123|4124.5|4124|4121.5|4121|11574
1618316100000|2021-04-13 12:15:00|4123.5|4122.5|4122|4121.5|4124|4123|4121.5|4120.5|4429
1618316400000|2021-04-13 12:20:00|4122.5|4121|4122.5|4121.5|4123|4122.5|4120|4119.5|9825
1618316700000|2021-04-13 12:25:00|4123|4122|4121|4120|4123|4122.5|4120|4119.5|9455
1618317000000|2021-04-13 12:30:00|4120|4119.5|4120|4119.5|4122|4121.5|4120|4119.5|9665
1618317300000|2021-04-13 12:35:00|4119.5|4119|4121|4120|4122.5|4122|4119.5|4119|9080
1618317600000|2021-04-13 12:40:00|4120.5|4120.5|4122.5|4122|4122.5|4122|4120.5|4120|3816
1618317900000|2021-04-13 12:45:00|4122|4121.5|4124.5|4123.5|4126|4125.5|4121.5|4121|7578
1618318200000|2021-04-13 12:50:00|4124|4123|4125|4124.5|4126|4125|4123.5|4123|4081
1618318500000|2021-04-13 12:55:00|4124.5|4124|4124|4123|4126|4125.5|4123.5|4123|7972
1618318800000|2021-04-13 13:00:00|4124.5|4123.5|4128.5|4128|4129|4128|4124|4123.5|19654
1618319100000|2021-04-13 13:05:00|4129|4127.5|4131.5|4131|4135|4134.5|4127|4126.5|18355
1618319400000|2021-04-13 13:10:00|4132|4131.5|4131.5|4131|4133|4132.5|4130|4129.5|14024
1618319700000|2021-04-13 13:15:00|4131|4130.5|4128.5|4128|4131|4130.5|4127.5|4127|8139
1618320000000|2021-04-13 13:20:00|4129|4128.5|4126|4125.5|4129.5|4129|4126|4125.5|7283
1618320300000|2021-04-13 13:25:00|4126.5|4126|4128|4127|4131|4130.5|4126|4125.5|27958
1618320600000|2021-04-13 13:30:00|4127.5|4127.5|4123.5|4123|4127.5|4127.5|4123|4122|53720
1618320900000|2021-04-13 13:35:00|4124|4123.5|4121.5|4120.5|4126|4125.5|4120.5|4120|38847
1618321200000|2021-04-13 13:40:00|4122|4121|4121.5|4121|4123.5|4123|4121|4120.5|27752
1618321500000|2021-04-13 13:45:00|4122|4120.5|4129.5|4128.5|4129.5|4129|4120|4119.5|28889
1618321800000|2021-04-13 13:50:00|4129|4129|4131|4130.5|4133.5|4133|4128|4127.5|36590
1618322100000|2021-04-13 13:55:00|4131.5|4131|4131|4130.5|4135|4134.5|4130|4129.5|26818
1618322400000|2021-04-13 14:00:00|4130.5|4130|4135|4134.5|4136|4135.5|4130|4129|30491
1618322700000|2021-04-13 14:05:00|4134.5|4134|4137|4136|4138|4137.5|4134.5|4134|17113
1618323000000|2021-04-13 14:10:00|4137.5|4136.5|4135.5|4135|4139|4138.5|4135|4134.5|26883
1618323300000|2021-04-13 14:15:00|4135|4134.5|4136.5|4135.5|4136.5|4136|4134.5|4133.5|122135
1618323600000|2021-04-13 14:20:00|4136|4136|4135|4134.5|4138.5|4137.5|4135|4134.5|17301
1618323900000|2021-04-13 14:25:00|4134.5|4134|4127.5|4127|4135|4134.5|4127.5|4127|48627
1618324200000|2021-04-13 14:30:00|4127|4126.5|4128.5|4128|4128.5|4128|4125|4124.5|71150
1618324500000|2021-04-13 14:35:00|4129|4128.5|4132.5|4132|4133.5|4133|4128|4127.5|25972
1618324800000|2021-04-13 14:40:00|4133|4132.5|4130.5|4130|4134.5|4134|4129.5|4129|18036
1618325100000|2021-04-13 14:45:00|4131|4130.5|4130|4129|4132|4131|4128.5|4128|19770
1618325400000|2021-04-13 14:50:00|4129.5|4129.5|4129.5|4129|4131|4130.5|4128.5|4128|18176
1618325700000|2021-04-13 14:55:00|4129|4128.5|4130|4129.5|4130.5|4130|4127|4126.5|20213
1618326000000|2021-04-13 15:00:00|4130.5|4130|4130.5|4130|4132.5|4132|4129.5|4129|16931
1618326300000|2021-04-13 15:05:00|4130|4129.5|4129|4128.5|4130.5|4130|4128.5|4128|16705
1618326600000|2021-04-13 15:10:00|4129.5|4129|4130|4129|4131.5|4130.5|4128.5|4128|15165
1618326900000|2021-04-13 15:15:00|4129.5|4129.5|4132|4131.5|4133|4132.5|4129.5|4129|22343
1618327200000|2021-04-13 15:20:00|4132.5|4132|4134.5|4134|4135|4134.5|4132.5|4132|17385
1618327500000|2021-04-13 15:25:00|4134|4133.5|4138|4137|4138|4137|4133.5|4133|47496
1618383600000|2021-04-14 07:00:00|4126.5|4119|4137|4136|4146|4144|4125|4119|80070
1618383900000|2021-04-14 07:05:00|4136.5|4136.5|4145|4144.5|4145.5|4144.5|4134.5|4133.5|56439
1618384200000|2021-04-14 07:10:00|4145.5|4144|4133|4132|4145.5|4144.5|4129.5|4128.5|27017
1618384500000|2021-04-14 07:15:00|4132.5|4131.5|4127.5|4127|4134|4133|4126.5|4126|15398
1618384800000|2021-04-14 07:20:00|4128|4126.5|4118.5|4117.5|4128|4127|4118|4116.5|15913
1618385100000|2021-04-14 07:25:00|4119|4118|4117|4116|4120|4119.5|4116.5|4115.5|15849
1618385400000|2021-04-14 07:30:00|4116.5|4115.5|4117.5|4116.5|4121.5|4121|4116|4115|11457
1618385700000|2021-04-14 07:35:00|4117|4116|4116.5|4115.5|4117.5|4117|4112.5|4111.5|18628
1618386000000|2021-04-14 07:40:00|4117|4116|4113|4112.5|4119|4118.5|4112.5|4112|14864
1618386300000|2021-04-14 07:45:00|4113.5|4113|4114.5|4114|4116.5|4115.5|4113.5|4113|23391
1618386600000|2021-04-14 07:50:00|4114|4113.5|4108.5|4108|4114|4113.5|4107|4106|19081
1618386900000|2021-04-14 07:55:00|4108|4107.5|4115.5|4115|4116.5|4116|4108|4107.5|24164
1618387200000|2021-04-14 08:00:00|4116|4114.5|4116|4115.5|4119|4118|4114.5|4113.5|18974
1618387500000|2021-04-14 08:05:00|4116.5|4116|4119|4118.5|4119.5|4119|4116.5|4116|23410
1618387800000|2021-04-14 08:10:00|4118.5|4118|4119|4118.5|4120|4119.5|4117.5|4117|25086
1618388100000|2021-04-14 08:15:00|4118.5|4118|4116.5|4116|4119.5|4119|4116.5|4116|24939
1618388400000|2021-04-14 08:20:00|4117|4116.5|4112.5|4111.5|4118.5|4118|4111.5|4110.5|68225
1618388700000|2021-04-14 08:25:00|4112|4111|4110.5|4109.5|4114.5|4113.5|4110.5|4109.5|34231
1618389000000|2021-04-14 08:30:00|4110|4109|4110|4109.5|4112|4111.5|4107.5|4107|19889
1618389300000|2021-04-14 08:35:00|4109.5|4109|4108.5|4108|4110.5|4110|4107.5|4106.5|27662
1618389600000|2021-04-14 08:40:00|4108|4107.5|4112|4111|4112.5|4111.5|4108|4107.5|23090
1618389900000|2021-04-14 08:45:00|4112.5|4111.5|4114|4113.5|4115.5|4115|4112|4111|21130
1618390200000|2021-04-14 08:50:00|4113.5|4113|4110.5|4110|4114|4113.5|4110|4109.5|11003
1618390500000|2021-04-14 08:55:00|4111|4110.5|4115.5|4114.5|4115.5|4115|4110.5|4110|16000
1618390800000|2021-04-14 09:00:00|4115|4115|4116.5|4116|4117.5|4117|4114.5|4114|20165
1618391100000|2021-04-14 09:05:00|4116|4115.5|4111.5|4111|4116.5|4115.5|4110|4109.5|25180
1618391400000|2021-04-14 09:10:00|4111|4110.5|4108|4107.5|4111|4110.5|4108|4107.5|37734
1618391700000|2021-04-14 09:15:00|4107.5|4107|4112|4111.5|4113|4112|4107.5|4107|14157
1618392000000|2021-04-14 09:20:00|4111.5|4111|4112.5|4112|4112.5|4112|4111|4110.5|9335
1618392300000|2021-04-14 09:25:00|4113|4112.5|4113|4112.5|4114|4113.5|4113|4112.5|7542
1618392600000|2021-04-14 09:30:00|4113.5|4113|4114.5|4113.5|4115.5|4115|4113.5|4113|13208
1618392900000|2021-04-14 09:35:00|4114|4114|4114|4113.5|4116.5|4115.5|4113.5|4113|7068
1618393200000|2021-04-14 09:40:00|4113.5|4113|4113.5|4113|4115|4114.5|4113.5|4113|6495
1618393500000|2021-04-14 09:45:00|4114|4113.5|4113|4112.5|4114.5|4114|4112.5|4112|14408
1618393800000|2021-04-14 09:50:00|4113.5|4113|4117.5|4117|4117.5|4117|4112.5|4112|10022
1618394100000|2021-04-14 09:55:00|4117|4116.5|4119|4118.5|4119.5|4119|4116.5|4116|3933
1618394400000|2021-04-14 10:00:00|4119.5|4119|4116|4115.5|4121.5|4121|4116|4115.5|14413
1618394700000|2021-04-14 10:05:00|4116.5|4116|4115|4114|4118|4117.5|4113.5|4113|11476
1618395000000|2021-04-14 10:10:00|4114.5|4113.5|4116.5|4116|4116.5|4116|4113|4112.5|18980
1618395300000|2021-04-14 10:15:00|4116|4115.5|4114|4113.5|4117|4116.5|4114|4113.5|9922
1618395600000|2021-04-14 10:20:00|4114.5|4114|4111|4110.5|4115|4114.5|4110.5|4110|16015
1618395900000|2021-04-14 10:25:00|4110.5|4110|4111.5|4110.5|4112.5|4111.5|4109|4108.5|13539
1618396200000|2021-04-14 10:30:00|4112|4111|4112|4111|4113.5|4113|4110.5|4110|3086
1618396500000|2021-04-14 10:35:00|4111.5|4111.5|4115.5|4114.5|4115.5|4114.5|4111.5|4111.5|7943
1618396800000|2021-04-14 10:40:00|4115|4115|4122|4121.5|4124|4123.5|4115|4115|20620
1618397100000|2021-04-14 10:45:00|4122.5|4122|4120|4119|4123|4122|4119.5|4119|5584
1618397400000|2021-04-14 10:50:00|4119.5|4118.5|4121|4120.5|4121|4120.5|4119|4118.5|5274
1618397700000|2021-04-14 10:55:00|4121.5|4120|4133.5|4133|4133.5|4133|4121.5|4120|20511
1618398000000|2021-04-14 11:00:00|4133|4132.5|4131.5|4131|4134.5|4134|4130.5|4129.5|23361
1618398300000|2021-04-14 11:05:00|4131|4130.5|4128|4127|4133.5|4132.5|4126.5|4126|20220
1618398600000|2021-04-14 11:10:00|4127.5|4126.5|4126|4125|4127.5|4126.5|4124|4123.5|26096
1618398900000|2021-04-14 11:15:00|4125.5|4125.5|4126|4125|4126|4125.5|4124.5|4124|19011
1618399200000|2021-04-14 11:20:00|4125.5|4125.5|4128|4127.5|4128.5|4128|4125.5|4125.5|11492
1618399500000|2021-04-14 11:25:00|4127.5|4127|4131|4130|4131.5|4131|4127.5|4127|22099
1618399800000|2021-04-14 11:30:00|4131.5|4130.5|4130.5|4130|4132.5|4132|4130.5|4130|13301
1618400100000|2021-04-14 11:35:00|4131|4130.5|4132.5|4131.5|4133.5|4133|4130.5|4130|9629
1618400400000|2021-04-14 11:40:00|4133|4132|4134|4133.5|4136|4135.5|4132.5|4132|25012
1618400700000|2021-04-14 11:45:00|4134.5|4133|4126|4125.5|4134.5|4133|4126|4125.5|22206
1618401000000|2021-04-14 11:50:00|4125.5|4125|4126.5|4126|4127|4126.5|4124.5|4124|10505
1618401300000|2021-04-14 11:55:00|4127|4126.5|4127|4126.5|4129|4128.5|4127|4126.5|21264
1618401600000|2021-04-14 12:00:00|4126.5|4126|4121|4120|4127|4126.5|4120.5|4120|10284
1618401900000|2021-04-14 12:05:00|4120.5|4119.5|4117|4116|4120.5|4119.5|4116|4115.5|12652
1618402200000|2021-04-14 12:10:00|4117.5|4116.5|4117.5|4117|4119.5|4118.5|4116.5|4116|23153
1618402500000|2021-04-14 12:15:00|4117|4116.5|4114.5|4114|4117.5|4117|4110|4109.5|35701
1618402800000|2021-04-14 12:20:00|4115|4114.5|4112.5|4112|4115|4114.5|4111.5|4111|8731
1618403100000|2021-04-14 12:25:00|4113|4112.5|4111.5|4110.5|4114.5|4113.5|4110|4109.5|13426
1618403400000|2021-04-14 12:30:00|4111|4110|4112.5|4112|4113|4112|4109|4108.5|12791
1618403700000|2021-04-14 12:35:00|4113|4112.5|4118|4117|4118|4117.5|4113|4112|14036
1618404000000|2021-04-14 12:40:00|4117.5|4116.5|4117.5|4117|4118|4117|4116|4115.5|14129
1618404300000|2021-04-14 12:45:00|4118|4117.5|4117.5|4116.5|4120|4119.5|4116.5|4116|20550
1618404600000|2021-04-14 12:50:00|4118|4117|4117.5|4117|4119|4118.5|4116|4115.5|10082
1618404900000|2021-04-14 12:55:00|4117|4116.5|4117|4116|4118|4117.5|4115|4114.5|18974
1618405200000|2021-04-14 13:00:00|4116.5|4116.5|4116.5|4116|4118|4117.5|4114|4113.5|16105
1618405500000|2021-04-14 13:05:00|4116|4115.5|4121|4120|4121|4120.5|4116|4115.5|14937
1618405800000|2021-04-14 13:10:00|4121.5|4120.5|4121.5|4121|4122.5|4122|4118.5|4118|38275
1618406100000|2021-04-14 13:15:00|4122|4120.5|4121|4120|4122|4121.5|4119|4118.5|41163
1618406400000|2021-04-14 13:20:00|4120.5|4120.5|4119.5|4118.5|4122.5|4122|4118.5|4118|36860
1618406700000|2021-04-14 13:25:00|4119|4118|4122.5|4122|4123.5|4123|4117.5|4117|48388
1618407000000|2021-04-14 13:30:00|4122|4121.5|4121.5|4121|4127.5|4127|4119.5|4119|50244
1618407300000|2021-04-14 13:35:00|4121|4120.5|4116|4115|4122.5|4122|4114.5|4113.5|63573
1618407600000|2021-04-14 13:40:00|4116.5|4115.5|4116|4115.5|4119|4118.5|4115.5|4115|37910
1618407900000|2021-04-14 13:45:00|4116.5|4116|4117|4116.5|4118|4117.5|4115.5|4115|57715
1618408200000|2021-04-14 13:50:00|4116.5|4116|4118.5|4118|4118.5|4118|4113|4112.5|192110
1618408500000|2021-04-14 13:55:00|4118|4117.5|4112.5|4112|4119.5|4118.5|4111.5|4111|67628
1618408800000|2021-04-14 14:00:00|4112|4111.5|4112.5|4112|4114.5|4114|4112|4111.5|69518
1618409100000|2021-04-14 14:05:00|4112|4111.5|4109|4108.5|4112.5|4112|4109|4108.5|63496
1618409400000|2021-04-14 14:10:00|4109.5|4109|4107|4106|4110|4109|4105|4104.5|33181
1618409700000|2021-04-14 14:15:00|4106.5|4105.5|4111|4110.5|4112|4111|4106|4105.5|32602
1618410000000|2021-04-14 14:20:00|4110.5|4110|4119.5|4119|4120|4119.5|4110.5|4110|54739
1618410300000|2021-04-14 14:25:00|4119|4118.5|4119|4118.5|4121|4120|4114|4113.5|32699
1618410600000|2021-04-14 14:30:00|4118.5|4118|4112.5|4112|4119|4118.5|4112|4111.5|26961
1618410900000|2021-04-14 14:35:00|4113|4112.5|4108|4107|4114|4113|4107.5|4107|37116
1618411200000|2021-04-14 14:40:00|4107.5|4107.5|4098.5|4098|4108|4107.5|4098.5|4098|52632
1618411500000|2021-04-14 14:45:00|4098|4097.5|4099.5|4099|4102|4101.5|4096.5|4095.5|42030
1618411800000|2021-04-14 14:50:00|4099|4098.5|4099.5|4099|4102.5|4102|4098.5|4098|40370
1618412100000|2021-04-14 14:55:00|4100|4099.5|4099|4098.5|4101.5|4101|4098.5|4098|41108
1618412400000|2021-04-14 15:00:00|4099.5|4099|4100.5|4100|4101.5|4101|4099|4098.5|49612
1618412700000|2021-04-14 15:05:00|4100|4099.5|4108|4107|4109.5|4109|4099|4098.5|95350
1618413000000|2021-04-14 15:10:00|4107.5|4107.5|4111|4110|4112|4111|4107.5|4107.5|73630
1618413300000|2021-04-14 15:15:00|4110.5|4110.5|4111.5|4110.5|4112.5|4112|4109.5|4109|62577
1618413600000|2021-04-14 15:20:00|4111|4111|4116.5|4116|4116.5|4116|4110|4109.5|36629
1618413900000|2021-04-14 15:25:00|4116|4115.5|4116.5|4115.5|4120|4119|4115.5|4115|46501
1618470000000|2021-04-15 07:00:00|4129.5|4119|4124|4121.5|4136.5|4132|4110|4108|62503
1618470300000|2021-04-15 07:05:00|4124.5|4122|4125.5|4124.5|4133.5|4132.5|4123|4122|58638
1618470600000|2021-04-15 07:10:00|4125|4125|4118.5|4117|4128.5|4127.5|4117|4115.5|22805
1618470900000|2021-04-15 07:15:00|4119|4117.5|4115|4113.5|4119|4118|4111|4109.5|33012
1618471200000|2021-04-15 07:20:00|4114.5|4114|4113.5|4112|4118|4117|4112|4111.5|21077
1618471500000|2021-04-15 07:25:00|4114|4112.5|4114.5|4113.5|4118|4117.5|4112.5|4111.5|23540
1618471800000|2021-04-15 07:30:00|4115|4114|4118.5|4117.5|4120|4119|4114.5|4113.5|11600
1618472100000|2021-04-15 07:35:00|4119|4118|4125|4124|4125.5|4124.5|4118|4117|17950
1618472400000|2021-04-15 07:40:00|4124.5|4124.5|4133.5|4132|4133.5|4133|4124.5|4124|18467
1618472700000|2021-04-15 07:45:00|4134|4132.5|4137.5|4137|4138|4137.5|4132|4131.5|53724
1618473000000|2021-04-15 07:50:00|4138|4137.5|4129|4128|4140.5|4140|4128|4127.5|29516
1618473300000|2021-04-15 07:55:00|4128.5|4128.5|4133.5|4133|4134|4133|4128.5|4128|21456
1618473600000|2021-04-15 08:00:00|4134|4132.5|4138.5|4137.5|4143.5|4143|4134|4132.5|31410
1618473900000|2021-04-15 08:05:00|4138|4137|4138|4137.5|4139.5|4138.5|4134|4133|26224
1618474200000|2021-04-15 08:10:00|4138.5|4137|4137.5|4136.5|4140.5|4139.5|4137|4136|18558
1618474500000|2021-04-15 08:15:00|4137|4137|4146.5|4146|4147.5|4147|4136|4135|61419
1618474800000|2021-04-15 08:20:00|4147|4146.5|4150.5|4149.5|4151.5|4151|4143|4142|30612
1618475100000|2021-04-15 08:25:00|4150|4150|4148.5|4148|4153.5|4152.5|4147|4146.5|28473
1618475400000|2021-04-15 08:30:00|4148|4147.5|4151.5|4150.5|4151.5|4151|4147.5|4146.5|13996
1618475700000|2021-04-15 08:35:00|4151|4151|4153|4152|4155.5|4155|4150|4149.5|13617
1618476000000|2021-04-15 08:40:00|4152.5|4151.5|4154.5|4153.5|4154.5|4153.5|4149|4148.5|8992
1618476300000|2021-04-15 08:45:00|4155|4154|4149.5|4148.5|4156.5|4155.5|4148.5|4148|15901
1618476600000|2021-04-15 08:50:00|4150|4149|4151.5|4151|4152|4151.5|4147|4146.5|9568
1618476900000|2021-04-15 08:55:00|4151|4150|4152.5|4152|4155.5|4154.5|4150.5|4150|6308
1618477200000|2021-04-15 09:00:00|4153|4152.5|4154|4153.5|4154.5|4153.5|4152.5|4152|4940
1618477500000|2021-04-15 09:05:00|4154.5|4154|4154|4153.5|4156.5|4155.5|4154|4153|8443
1618477800000|2021-04-15 09:10:00|4154.5|4154|4150|4149|4154.5|4154|4149|4148.5|14327
1618478100000|2021-04-15 09:15:00|4150.5|4149.5|4149|4148.5|4150.5|4150|4146.5|4146|19505
1618478400000|2021-04-15 09:20:00|4149.5|4148|4151.5|4150.5|4151.5|4150.5|4147|4146.5|27093
1618478700000|2021-04-15 09:25:00|4151|4150|4149.5|4149|4151|4150|4148.5|4148|22155
1618479000000|2021-04-15 09:30:00|4150|4148.5|4152|4151.5|4152.5|4151.5|4142|4141.5|52012
1618479300000|2021-04-15 09:35:00|4151.5|4151|4151.5|4151|4153.5|4153|4150.5|4150|11366
1618479600000|2021-04-15 09:40:00|4152|4150.5|4151|4150.5|4152.5|4152|4150|4149.5|10189
1618479900000|2021-04-15 09:45:00|4150.5|4150|4148|4147|4152|4151|4147.5|4147|42044
1618480200000|2021-04-15 09:50:00|4147.5|4146.5|4147|4146|4148.5|4148|4146|4145|7273
1618480500000|2021-04-15 09:55:00|4146.5|4145.5|4145.5|4144.5|4147.5|4146.5|4144.5|4143.5|8922
1618480800000|2021-04-15 10:00:00|4146|4145|4146|4145|4148|4147|4145.5|4144.5|7920
1618481100000|2021-04-15 10:05:00|4146.5|4145.5|4153|4152.5|4154|4153|4146.5|4145.5|10063
1618481400000|2021-04-15 10:10:00|4153.5|4153|4150|4149.5|4153.5|4153|4149.5|4149|9857
1618481700000|2021-04-15 10:15:00|4150.5|4150|4156|4155|4156|4155|4149.5|4149|3790
1618482000000|2021-04-15 10:20:00|4156.5|4155.5|4155.5|4155|4160|4159.5|4155.5|4155|12554
1618482300000|2021-04-15 10:25:00|4156|4155.5|4155.5|4155|4157.5|4157|4153.5|4153|11191
1618482600000|2021-04-15 10:30:00|4155|4154.5|4156.5|4156|4157|4156.5|4155|4154.5|9822
1618482900000|2021-04-15 10:35:00|4156|4155.5|4154.5|4154|4157|4156|4151|4150.5|21386
1618483200000|2021-04-15 10:40:00|4155|4153.5|4156|4155|4157.5|4156.5|4153|4152.5|13518
1618483500000|2021-04-15 10:45:00|4155.5|4155.5|4160.5|4159.5|4160.5|4160|4155.5|4155|12690
1618483800000|2021-04-15 10:50:00|4161|4160|4163.5|4162.5|4163.5|4162.5|4159.5|4159|19639
1618484100000|2021-04-15 10:55:00|4163|4163|4164.5|4163.5|4166|4165.5|4163|4162.5|11724
1618484400000|2021-04-15 11:00:00|4164|4163|4161|4160.5|4169.5|4169|4160|4159.5|57779
1618484700000|2021-04-15 11:05:00|4161.5|4161|4155.5|4155|4164.5|4164|4155.5|4154.5|58096
1618485000000|2021-04-15 11:10:00|4156|4155.5|4160|4159|4164|4163|4154.5|4154|35817
1618485300000|2021-04-15 11:15:00|4159.5|4159.5|4168|4167|4169.5|4168.5|4156|4155|25135
1618485600000|2021-04-15 11:20:00|4167.5|4166.5|4163|4162|4173.5|4172.5|4163|4162|39935
1618485900000|2021-04-15 11:25:00|4162.5|4161.5|4159|4158|4163|4162|4158|4157.5|21459
1618486200000|2021-04-15 11:30:00|4158.5|4157.5|4156|4155.5|4160|4159|4155.5|4155|15249
1618486500000|2021-04-15 11:35:00|4156.5|4155|4160.5|4159.5|4161|4160.5|4155.5|4155|17395
1618486800000|2021-04-15 11:40:00|4160|4159|4162.5|4161.5|4165|4164|4159.5|4159|34516
1618487100000|2021-04-15 11:45:00|4162|4161|4160|4159.5|4163|4162|4158.5|4158|28415
1618487400000|2021-04-15 11:50:00|4160.5|4159|4167|4166.5|4167|4166.5|4159.5|4159|18257
1618487700000|2021-04-15 11:55:00|4167.5|4167|4165|4164|4169|4168|4164.5|4163.5|13689
1618488000000|2021-04-15 12:00:00|4164.5|4163.5|4163.5|4163|4164.5|4164|4161|4160.5|16876
1618488300000|2021-04-15 12:05:00|4163|4162.5|4165|4164.5|4165.5|4165|4163|4162.5|11511
1618488600000|2021-04-15 12:10:00|4164.5|4164|4164|4163|4165|4164.5|4162.5|4162|11531
1618488900000|2021-04-15 12:15:00|4164.5|4163.5|4164.5|4164|4167|4166.5|4163.5|4163|9750
1618489200000|2021-04-15 12:20:00|4165|4164.5|4167.5|4166.5|4167.5|4166.5|4163.5|4163|9351
1618489500000|2021-04-15 12:25:00|4168|4167|4164|4162.5|4169.5|4169|4164|4162|18812
1618489800000|2021-04-15 12:30:00|4163.5|4163|4164.5|4164|4167|4166|4163.5|4162.5|7587
1618490100000|2021-04-15 12:35:00|4164|4163.5|4164.5|4164|4165|4164.5|4162.5|4162|5354
1618490400000|2021-04-15 12:40:00|4165|4164.5|4162|4161.5|4165|4164.5|4160.5|4160|25036
1618490700000|2021-04-15 12:45:00|4162.5|4161|4162|4161|4162.5|4162|4159.5|4159|19920
1618491000000|2021-04-15 12:50:00|4161.5|4160.5|4163.5|4162.5|4163.5|4163|4161|4160.5|6402
1618491300000|2021-04-15 12:55:00|4164|4163|4161.5|4160.5|4164|4163.5|4161|4160.5|11360
1618491600000|2021-04-15 13:00:00|4162|4161|4160.5|4160|4163|4162.5|4160|4159.5|8305
1618491900000|2021-04-15 13:05:00|4161|4160.5|4162.5|4162|4162.5|4162|4160.5|4160|7574
1618492200000|2021-04-15 13:10:00|4163|4162.5|4164.5|4163.5|4164.5|4163.5|4162.5|4162|9147
1618492500000|2021-04-15 13:15:00|4165|4164|4163|4162|4165.5|4164.5|4162.5|4162|11826
1618492800000|2021-04-15 13:20:00|4163.5|4162.5|4164|4163.5|4165.5|4165|4163|4162.5|10542
1618493100000|2021-04-15 13:25:00|4164.5|4164|4157.5|4157|4164.5|4164|4157.5|4157|67197
1618493400000|2021-04-15 13:30:00|4158|4157.5|4168.5|4167.5|4168.5|4167.5|4155|4154.5|54358
1618493700000|2021-04-15 13:35:00|4168|4167|4169|4168|4169.5|4169|4165|4164.5|27352
1618494000000|2021-04-15 13:40:00|4169.5|4168.5|4171.5|4170.5|4172|4171.5|4169.5|4168.5|49055
1618494300000|2021-04-15 13:45:00|4172|4171|4179.5|4178.5|4180.5|4179.5|4171.5|4170.5|54173
1618494600000|2021-04-15 13:50:00|4180|4179|4174.5|4174|4181|4180.5|4172.5|4172|34668
1618494900000|2021-04-15 13:55:00|4175|4173.5|4176|4175.5|4178|4177.5|4174|4173.5|26895
1618495200000|2021-04-15 14:00:00|4176.5|4176|4183.5|4182.5|4184.5|4183.5|4176.5|4176|15063
1618495500000|2021-04-15 14:05:00|4183|4183|4180.5|4180|4184.5|4183.5|4179.5|4179|23236
1618495800000|2021-04-15 14:10:00|4180|4179.5|4180.5|4179.5|4181.5|4181|4177|4176.5|22955
1618496100000|2021-04-15 14:15:00|4181|4180|4181.5|4181|4185|4184.5|4180|4179.5|29348
1618496400000|2021-04-15 14:20:00|4182|4181.5|4183.5|4183|4185|4184.5|4180.5|4180|26124
1618496700000|2021-04-15 14:25:00|4184|4183.5|4181.5|4181|4184|4183.5|4180|4179.5|24063
1618497000000|2021-04-15 14:30:00|4181|4180.5|4183.5|4183|4184|4183.5|4181|4180.5|21019
1618497300000|2021-04-15 14:35:00|4183|4182.5|4182.5|4182|4184|4183.5|4180.5|4180|17428
1618497600000|2021-04-15 14:40:00|4183|4182.5|4180|4179|4183|4182.5|4179.5|4178.5|17628
1618497900000|2021-04-15 14:45:00|4179.5|4179.5|4177.5|4177|4180|4179.5|4176|4175.5|36249
1618498200000|2021-04-15 14:50:00|4178|4177.5|4175|4174.5|4180|4179.5|4174.5|4174|55912
1618498500000|2021-04-15 14:55:00|4174.5|4174|4174|4173.5|4176|4175.5|4172.5|4172|44536
1618498800000|2021-04-15 15:00:00|4173.5|4173|4174.5|4173.5|4176|4175.5|4172|4171.5|29143
1618499100000|2021-04-15 15:05:00|4174|4173|4170.5|4169.5|4174|4173.5|4169.5|4169|130501
1618499400000|2021-04-15 15:10:00|4170|4170|4165|4164.5|4170.5|4170|4165|4164.5|77483
1618499700000|2021-04-15 15:15:00|4164.5|4164|4164.5|4164|4166|4165.5|4163.5|4163|23026
1618500000000|2021-04-15 15:20:00|4165|4164.5|4162.5|4162|4166|4165|4161.5|4161|55732
1618500300000|2021-04-15 15:25:00|4163|4162.5|4163.5|4162.5|4164.5|4164|4159.5|4159|77339
1618556400000|2021-04-16 07:00:00|4174.5|4166|4154|4153|4175.5|4174|4150|4148|26987
1618556700000|2021-04-16 07:05:00|4154.5|4153.5|4160|4159|4167|4165.5|4154.5|4153.5|9225
1618557000000|2021-04-16 07:10:00|4160.5|4159.5|4156|4154.5|4165|4163.5|4155.5|4154.5|7968
1618557300000|2021-04-16 07:15:00|4156.5|4155|4170|4168.5|4170.5|4169.5|4156.5|4154.5|19426
1618557600000|2021-04-16 07:20:00|4169.5|4168|4170|4169|4173.5|4172.5|4168.5|4168|24555
1618557900000|2021-04-16 07:25:00|4170.5|4169.5|4172.5|4171.5|4178.5|4177.5|4170.5|4169|12870
1618558200000|2021-04-16 07:30:00|4173|4172|4169|4168|4173.5|4172.5|4167|4166|8595
1618558500000|2021-04-16 07:35:00|4169.5|4168.5|4165.5|4165|4170|4169|4165|4164.5|5316
1618558800000|2021-04-16 07:40:00|4165|4164.5|4167|4166|4170.5|4170|4165|4164.5|8394
1618559100000|2021-04-16 07:45:00|4167.5|4166.5|4170.5|4169.5|4171.5|4171|4166|4165.5|6605
1618559400000|2021-04-16 07:50:00|4171|4170|4165.5|4164|4171.5|4171|4165.5|4164|7753
1618559700000|2021-04-16 07:55:00|4165|4164.5|4158|4157.5|4167|4166|4157.5|4156.5|19490
1618560000000|2021-04-16 08:00:00|4157.5|4157|4162|4161|4163.5|4163|4157.5|4157|12498
1618560300000|2021-04-16 08:05:00|4162.5|4161.5|4168|4167|4168|4167.5|4162|4161|25166
1618560600000|2021-04-16 08:10:00|4168.5|4167.5|4162.5|4162|4168.5|4168|4162.5|4162|14020
1618560900000|2021-04-16 08:15:00|4163|4162.5|4162.5|4161.5|4163.5|4162.5|4160|4159.5|16108
1618561200000|2021-04-16 08:20:00|4163|4162|4159.5|4158.5|4164|4163.5|4159|4158.5|15848
1618561500000|2021-04-16 08:25:00|4159|4159|4160.5|4159.5|4161.5|4160.5|4158.5|4158|11162
1618561800000|2021-04-16 08:30:00|4161|4160|4162.5|4161.5|4162.5|4161.5|4158.5|4157.5|7850
1618562100000|2021-04-16 08:35:00|4163|4162|4166.5|4166|4166.5|4166|4162.5|4162|14067
1618562400000|2021-04-16 08:40:00|4167|4166.5|4163.5|4163|4168|4167.5|4163.5|4162.5|6971
1618562700000|2021-04-16 08:45:00|4163|4162.5|4167.5|4166.5|4167.5|4167|4162|4161.5|7977
1618563000000|2021-04-16 08:50:00|4167|4166|4167|4165.5|4167.5|4167|4165|4164.5|9121
1618563300000|2021-04-16 08:55:00|4166.5|4166|4166|4165.5|4167.5|4167|4165|4164.5|3226
1618563600000|2021-04-16 09:00:00|4165.5|4165|4161.5|4160.5|4166|4165|4161|4160|12174
1618563900000|2021-04-16 09:05:00|4162|4161|4160.5|4160|4163|4162|4159.5|4159|11673
1618564500000|2021-04-16 09:15:00|4169.5|4169|4159.5|4158.5|4175|4174|4157|4156.5|47713
1618564800000|2021-04-16 09:20:00|4159|4158|4161.5|4160.5|4161.5|4161|4156.5|4155.5|18841
1618565100000|2021-04-16 09:25:00|4162|4161|4164.5|4163.5|4165|4164|4160.5|4160|7329
1618565400000|2021-04-16 09:30:00|4164|4163|4167|4166|4167.5|4167|4164|4163|12780
1618565700000|2021-04-16 09:35:00|4167.5|4166.5|4173.5|4172.5|4173.5|4173|4167.5|4166.5|60815
1618566000000|2021-04-16 09:40:00|4173|4172|4173|4171.5|4173.5|4172.5|4169|4168.5|8919
1618566300000|2021-04-16 09:45:00|4172.5|4172|4171.5|4170.5|4174.5|4173.5|4169|4168.5|13991
1618566600000|2021-04-16 09:50:00|4172|4171|4170|4169|4173.5|4173|4168|4167|67260
1618566900000|2021-04-16 09:55:00|4170.5|4169.5|4171.5|4171|4174.5|4173.5|4168.5|4168|60259
1618567200000|2021-04-16 10:00:00|4172|4171.5|4168|4167.5|4172.5|4171.5|4167.5|4167|15194
1618567500000|2021-04-16 10:05:00|4167.5|4167|4167.5|4166.5|4171|4170.5|4166|4165.5|13665
1618567800000|2021-04-16 10:10:00|4167|4166|4166.5|4165.5|4167|4166|4161.5|4160.5|13315
1618568100000|2021-04-16 10:15:00|4166|4166|4165.5|4165|4167.5|4167|4163.5|4163|13129
1618568400000|2021-04-16 10:20:00|4165|4164.5|4161|4160.5|4165.5|4165|4160|4159.5|203156
1618568700000|2021-04-16 10:25:00|4160.5|4160|4159|4158.5|4161.5|4161|4157.5|4157|9690
1618569000000|2021-04-16 10:30:00|4158.5|4158|4154.5|4154|4159.5|4159|4154|4153.5|14052
1618569300000|2021-04-16 10:35:00|4155|4154.5|4157|4156.5|4157|4156.5|4154.5|4154|7024
1618569600000|2021-04-16 10:40:00|4156.5|4156|4158.5|4157.5|4159.5|4159|4155.5|4155|24482
1618569900000|2021-04-16 10:45:00|4158|4157|4157.5|4157|4160.5|4159.5|4156|4155.5|15360
1618570200000|2021-04-16 10:50:00|4157|4156.5|4154|4153.5|4157|4156.5|4153.5|4152.5|8412
1618570500000|2021-04-16 10:55:00|4154.5|4154|4153|4152.5|4155|4154.5|4151.5|4150.5|16752
1618570800000|2021-04-16 11:00:00|4153.5|4153|4153|4152.5|4155|4154.5|4152.5|4151.5|7582
1618571100000|2021-04-16 11:05:00|4153.5|4153|4155.5|4155|4155.5|4155|4152|4151.5|7657
1618571400000|2021-04-16 11:10:00|4155|4154.5|4152.5|4152|4157.5|4157|4151.5|4151|67618
1618571700000|2021-04-16 11:15:00|4153|4152.5|4157.5|4157|4158|4157.5|4151.5|4151|8891
1618572000000|2021-04-16 11:20:00|4158|4157.5|4161.5|4161|4161.5|4161|4158|4157.5|5361
1618572300000|2021-04-16 11:25:00|4162|4161.5|4164|4163|4165|4164.5|4161.5|4161|10470
1618572600000|2021-04-16 11:30:00|4163.5|4162.5|4165|4164.5|4165|4164.5|4161.5|4161|7325
1618572900000|2021-04-16 11:35:00|4164.5|4164|4166.5|4165.5|4166.5|4166|4164.5|4164|7680
1618573200000|2021-04-16 11:40:00|4166|4165|4165|4164.5|4166.5|4165|4163.5|4162.5|4200
1618573500000|2021-04-16 11:45:00|4165.5|4165|4165.5|4165|4167|4166.5|4163.5|4163|4741
1618573800000|2021-04-16 11:50:00|4166|4165.5|4168|4167|4168|4167.5|4166|4165|3484
1618574100000|2021-04-16 11:55:00|4168.5|4167.5|4166.5|4165.5|4170|4169.5|4166|4165.5|6740
1618574400000|2021-04-16 12:00:00|4166|4166|4170|4169.5|4170|4169.5|4166|4166|5516
1618574700000|2021-04-16 12:05:00|4170.5|4170|4166|4165|4171|4170.5|4164|4163.5|14050
1618575000000|2021-04-16 12:10:00|4166.5|4165.5|4164|4163|4166.5|4165.5|4162|4161|30609
1618575300000|2021-04-16 12:15:00|4163.5|4162.5|4164.5|4163.5|4168|4167.5|4162.5|4162|17134
1618575600000|2021-04-16 12:20:00|4164|4163|4164|4163.5|4167.5|4167|4163.5|4163|10275
1618575900000|2021-04-16 12:25:00|4163.5|4163|4161|4160|4165|4164.5|4160.5|4159.5|11387
1618576200000|2021-04-16 12:30:00|4160.5|4159.5|4159.5|4158.5|4161|4160|4157.5|4156.5|7987
1618576500000|2021-04-16 12:35:00|4160|4159|4161|4160|4161|4160.5|4158.5|4158|13874
1618576800000|2021-04-16 12:40:00|4160.5|4160.5|4159.5|4158.5|4160.5|4160.5|4158|4157|8559
1618577100000|2021-04-16 12:45:00|4159|4159|4160|4159|4160.5|4160|4158.5|4158|8013
1618577400000|2021-04-16 12:50:00|4159.5|4159.5|4159.5|4159|4160.5|4160|4158.5|4158|9974
1618577700000|2021-04-16 12:55:00|4160|4159.5|4164.5|4163.5|4164.5|4164|4160|4159.5|14946
1618578000000|2021-04-16 13:00:00|4164|4164|4164|4163|4165|4164.5|4163.5|4163|5581
1618578300000|2021-04-16 13:05:00|4163.5|4163.5|4165|4164.5|4165|4164.5|4162.5|4162|15956
1618578600000|2021-04-16 13:10:00|4164.5|4164|4163.5|4162.5|4165|4164.5|4162.5|4162|8469
1618578900000|2021-04-16 13:15:00|4163|4162|4165.5|4164.5|4166.5|4165.5|4163|4162|17876
1618579200000|2021-04-16 13:20:00|4165|4165|4165|4164.5|4166.5|4166|4164.5|4164|57900
1618579500000|2021-04-16 13:25:00|4165.5|4165|4160|4159.5|4166|4165.5|4158|4157.5|34517
1618579800000|2021-04-16 13:30:00|4160.5|4160|4158|4157.5|4163|4162.5|4157.5|4157|44682
1618580100000|2021-04-16 13:35:00|4158.5|4158|4162|4161.5|4163.5|4163|4158|4157|26794
1618580400000|2021-04-16 13:40:00|4162.5|4162|4160.5|4160|4164.5|4164|4160|4159.5|32074
1618580700000|2021-04-16 13:45:00|4161|4160.5|4157.5|4157|4162|4161.5|4157|4156|35358
1618581000000|2021-04-16 13:50:00|4157|4156.5|4162|4161.5|4162.5|4162|4157|4156.5|21547
1618581300000|2021-04-16 13:55:00|4162.5|4161|4162|4161|4164.5|4164|4161.5|4161|20441
1618581600000|2021-04-16 14:00:00|4162.5|4161.5|4160.5|4160|4164|4163.5|4160|4159.5|23054
1618581900000|2021-04-16 14:05:00|4161|4160.5|4163.5|4163|4164|4163.5|4160|4159.5|17419
1618582200000|2021-04-16 14:10:00|4164|4163.5|4165.5|4164.5|4166.5|4166|4164|4163|28150
1618582500000|2021-04-16 14:15:00|4165|4164|4165|4164|4165.5|4165|4164|4163.5|21511
1618582800000|2021-04-16 14:20:00|4165.5|4164.5|4164.5|4164|4167|4166.5|4164|4163|40217
1618583100000|2021-04-16 14:25:00|4164|4163.5|4157.5|4156.5|4164.5|4163.5|4155.5|4155|40179
1618583400000|2021-04-16 14:30:00|4158|4157|4159|4158|4160|4159.5|4157|4156.5|156840
1618583700000|2021-04-16 14:35:00|4158.5|4157.5|4157.5|4157|4159.5|4158.5|4155|4154.5|21027
1618584000000|2021-04-16 14:40:00|4157|4156.5|4155|4154|4157|4156.5|4153|4152.5|16283
1618584300000|2021-04-16 14:45:00|4154.5|4154.5|4153.5|4153|4155.5|4155|4153.5|4153|15828
1618584600000|2021-04-16 14:50:00|4153|4152.5|4152|4151.5|4153|4152.5|4147.5|4146.5|37362
1618584900000|2021-04-16 14:55:00|4152.5|4152|4155|4154|4156.5|4156|4152|4151.5|31985
1618585200000|2021-04-16 15:00:00|4155.5|4154.5|4160|4159|4160.5|4160|4155.5|4154.5|17353
1618585500000|2021-04-16 15:05:00|4159.5|4158.5|4161|4160.5|4161|4160.5|4158.5|4158|15558
1618585800000|2021-04-16 15:10:00|4160.5|4160|4161.5|4161|4162|4161.5|4160|4159.5|23347
1618586100000|2021-04-16 15:15:00|4162|4161.5|4158.5|4158|4162|4161.5|4156.5|4156|37995
1618586400000|2021-04-16 15:20:00|4159|4158.5|4156.5|4156|4160|4159.5|4155|4154.5|40046
1618586700000|2021-04-16 15:25:00|4157|4156.5|4158.5|4157|4159|4158.5|4156|4155.5|32246
1618815600000|2021-04-19 07:00:00|4145|4128.5|4142.5|4141|4148|4146|4134|4128.5|43279
1618815900000|2021-04-19 07:05:00|4142|4141.5|4155|4153.5|4159|4157.5|4141.5|4140|26282
1618816200000|2021-04-19 07:10:00|4155.5|4154|4162.5|4161|4162.5|4162|4153.5|4152.5|13977
1618816500000|2021-04-19 07:15:00|4163|4161.5|4167.5|4166.5|4177.5|4176.5|4162.5|4161|33085
1618816800000|2021-04-19 07:20:00|4167|4166|4163.5|4162|4170|4168.5|4162.5|4161|20001
1618817100000|2021-04-19 07:25:00|4164|4162.5|4155.5|4154.5|4166.5|4166|4155|4154|32966
1618817400000|2021-04-19 07:30:00|4156|4154|4154.5|4153.5|4158.5|4157.5|4152|4151|16859
1618817700000|2021-04-19 07:35:00|4154|4153|4157.5|4156.5|4157.5|4156.5|4152|4151.5|18716
1618818000000|2021-04-19 07:40:00|4157|4157|4152.5|4151.5|4158|4157|4152.5|4151.5|11396
1618818300000|2021-04-19 07:45:00|4153|4152|4153|4152|4154|4153.5|4150|4149|10045
1618818600000|2021-04-19 07:50:00|4152.5|4151.5|4151.5|4150.5|4153|4152.5|4148|4147.5|12505
1618818900000|2021-04-19 07:55:00|4152|4151|4144.5|4143.5|4152.5|4152|4143.5|4142.5|21727
1618819200000|2021-04-19 08:00:00|4145|4144|4143.5|4142.5|4148|4147|4143.5|4142.5|17163
1618819500000|2021-04-19 08:05:00|4144|4142|4150|4149.5|4154.5|4153.5|4144|4142|14546
1618819800000|2021-04-19 08:10:00|4150.5|4149|4150.5|4149.5|4151.5|4150.5|4146|4145|11974
1618820100000|2021-04-19 08:15:00|4150|4149|4152|4151|4154|4152.5|4146|4145|17625
1618820400000|2021-04-19 08:20:00|4151.5|4150.5|4156|4154.5|4156|4155|4150|4149|13717
1618820700000|2021-04-19 08:25:00|4155.5|4155|4159.5|4158.5|4159.5|4159|4155.5|4155|20911
1618821000000|2021-04-19 08:30:00|4159|4159|4155.5|4155|4159.5|4159|4155|4154.5|25911
1618821300000|2021-04-19 08:35:00|4156|4155.5|4157.5|4156.5|4158|4157.5|4155|4154.5|33008
1618821600000|2021-04-19 08:40:00|4157|4157|4155.5|4154.5|4158.5|4157.5|4153|4152|26400
1618821900000|2021-04-19 08:45:00|4155|4154|4156|4155.5|4157.5|4156.5|4153.5|4153|11289
1618822200000|2021-04-19 08:50:00|4156.5|4156|4161|4160|4161.5|4160.5|4154.5|4154|18112
1618822500000|2021-04-19 08:55:00|4161.5|4160.5|4165|4164.5|4165.5|4164.5|4161|4160.5|9716
1618822800000|2021-04-19 09:00:00|4165.5|4164|4166.5|4165.5|4167|4166|4163.5|4163|10590
1618823100000|2021-04-19 09:05:00|4166|4165|4167|4166.5|4167|4166.5|4161.5|4160.5|24906
1618823400000|2021-04-19 09:10:00|4167.5|4167|4168|4167.5|4169.5|4169|4166|4165.5|17443
1618823700000|2021-04-19 09:15:00|4168.5|4168|4168.5|4167.5|4170|4169.5|4168|4167.5|14241
1618824000000|2021-04-19 09:20:00|4169|4168|4171|4170|4171|4170.5|4167.5|4166.5|28801
1618824300000|2021-04-19 09:25:00|4171.5|4170.5|4172|4171.5|4173.5|4172.5|4169.5|4169|20013
1618824600000|2021-04-19 09:30:00|4171.5|4171|4173.5|4172.5|4174.5|4173.5|4171|4170.5|16151
1618824900000|2021-04-19 09:35:00|4173|4172|4168.5|4167|4173|4172.5|4166|4165|13557
1618825200000|2021-04-19 09:40:00|4168|4167.5|4168|4167.5|4169.5|4169|4166|4165.5|6720
1618825500000|2021-04-19 09:45:00|4167.5|4167|4171|4169.5|4174|4173|4167.5|4167|12746
1618825800000|2021-04-19 09:50:00|4171.5|4170|4168|4167|4172.5|4172|4167.5|4167|12344
1618826100000|2021-04-19 09:55:00|4167.5|4167.5|4168.5|4168|4170.5|4169.5|4165|4164.5|20888
1618826400000|2021-04-19 10:00:00|4169|4168.5|4168.5|4168|4171|4170.5|4168.5|4168|9238
1618826700000|2021-04-19 10:05:00|4168|4167.5|4168.5|4167.5|4169.5|4169|4166.5|4166|18335
1618827000000|2021-04-19 10:10:00|4169|4168|4170|4169|4171.5|4171|4169|4168|7448
1618827300000|2021-04-19 10:15:00|4170.5|4169.5|4175|4174|4177|4176|4170.5|4169.5|7416
1618827600000|2021-04-19 10:20:00|4175.5|4174.5|4178|4177.5|4178.5|4177.5|4175|4174|11742
1618827900000|2021-04-19 10:25:00|4178.5|4177|4178|4177.5|4178.5|4178|4175|4174.5|25981
1618828200000|2021-04-19 10:30:00|4177.5|4177|4174|4173.5|4177.5|4177|4172.5|4172|21829
1618828500000|2021-04-19 10:35:00|4174.5|4173|4173|4172|4175.5|4175|4172|4171.5|5241
1618828800000|2021-04-19 10:40:00|4173.5|4172.5|4162.5|4161.5|4174|4173.5|4161|4160.5|45940
1618829100000|2021-04-19 10:45:00|4163|4162|4168|4166.5|4168|4167|4163|4162|9706
1618829400000|2021-04-19 10:50:00|4168.5|4167|4169.5|4168.5|4170|4169.5|4168|4167|9645
1618829700000|2021-04-19 10:55:00|4169|4169|4165.5|4165|4169|4169|4161.5|4161|28652
1618830000000|2021-04-19 11:00:00|4165|4164.5|4163.5|4162.5|4165.5|4164.5|4161.5|4160.5|8549
1618830300000|2021-04-19 11:05:00|4164|4163|4162.5|4162|4164.5|4164|4157.5|4157|38255
1618830600000|2021-04-19 11:10:00|4163|4162.5|4167|4166.5|4167|4166.5|4161|4160.5|28583
1618830900000|2021-04-19 11:15:00|4167.5|4167|4163.5|4162.5|4168|4167.5|4163|4162.5|21272
1618831200000|2021-04-19 11:20:00|4163|4162|4159|4158|4165.5|4164.5|4159|4158|16969
1618831500000|2021-04-19 11:25:00|4158.5|4158.5|4160|4159|4161|4160|4158|4157|18000
1618831800000|2021-04-19 11:30:00|4159.5|4158.5|4160.5|4160|4162.5|4162|4158.5|4157.5|40351
1618832100000|2021-04-19 11:35:00|4160|4159.5|4159.5|4158.5|4161|4160.5|4158.5|4158|15174
1618832400000|2021-04-19 11:40:00|4160|4159|4159|4158.5|4161|4160|4158.5|4158|17788
1618832700000|2021-04-19 11:45:00|4159.5|4159|4160.5|4159.5|4161.5|4161|4157|4156|15129
1618833000000|2021-04-19 11:50:00|4160|4159|4152.5|4152|4160.5|4159|4152.5|4152|13937
1618833300000|2021-04-19 11:55:00|4153|4151.5|4150.5|4149.5|4153|4152|4147|4146|18076
1618833600000|2021-04-19 12:00:00|4151|4150|4146|4145|4152|4151.5|4145.5|4144.5|18631
1618833900000|2021-04-19 12:05:00|4146.5|4145.5|4146|4145|4148|4147|4144|4143.5|15341
1618834200000|2021-04-19 12:10:00|4146.5|4145.5|4141.5|4140.5|4146.5|4146|4141|4140.5|19697
1618834500000|2021-04-19 12:15:00|4141|4141|4140|4139|4142.5|4141.5|4139|4138.5|18034
1618834800000|2021-04-19 12:20:00|4139.5|4138.5|4142|4141.5|4142|4141.5|4135.5|4135|34528
1618835100000|2021-04-19 12:25:00|4142.5|4141|4144|4142.5|4144|4143|4140.5|4140|13863
1618835400000|2021-04-19 12:30:00|4143.5|4143|4145|4144|4146.5|4145.5|4143|4142|9090
1618835700000|2021-04-19 12:35:00|4144.5|4144.5|4146|4145|4148.5|4147.5|4143|4142.5|25603
1618836000000|2021-04-19 12:40:00|4145.5|4145.5|4147|4146|4147|4146.5|4143|4142.5|20358
1618836300000|2021-04-19 12:45:00|4146.5|4145.5|4147.5|4146.5|4150|4149.5|4145|4144.5|18301
1618836600000|2021-04-19 12:50:00|4148|4147|4147.5|4147|4149|4148.5|4146.5|4146|14098
1618836900000|2021-04-19 12:55:00|4148|4147.5|4144|4143.5|4148|4147.5|4139|4138.5|103596
1618837200000|2021-04-19 13:00:00|4144.5|4144|4145|4144.5|4146|4145.5|4143|4142.5|54245
1618837500000|2021-04-19 13:05:00|4144.5|4144|4144|4143.5|4146.5|4146|4143|4142.5|35562
1618837800000|2021-04-19 13:10:00|4144.5|4143|4142.5|4142|4146|4145.5|4142.5|4142|20512
1618838100000|2021-04-19 13:15:00|4142|4141.5|4141|4140.5|4142.5|4142|4139|4138.5|16467
1618838400000|2021-04-19 13:20:00|4141.5|4141|4144.5|4144|4145.5|4144.5|4141|4140.5|17533
1618838700000|2021-04-19 13:25:00|4144|4143.5|4140|4139|4145|4144|4138|4137|55963
1618839000000|2021-04-19 13:30:00|4139.5|4138.5|4132.5|4131.5|4141.5|4141|4128|4127|64846
1618839300000|2021-04-19 13:35:00|4133|4132|4130|4129|4137|4136|4129.5|4129|36148
1618839600000|2021-04-19 13:40:00|4129.5|4128.5|4123.5|4122.5|4131.5|4131|4122.5|4122|131227
1618839900000|2021-04-19 13:45:00|4123|4122|4128|4127|4130.5|4129.5|4120.5|4120|21177
1618840200000|2021-04-19 13:50:00|4129|4127.5|4128|4127.5|4129|4128.5|4124|4123.5|12527
1618840500000|2021-04-19 13:55:00|4128.5|4127|4121.5|4120.5|4129.5|4129|4120.5|4120|21024
1618840800000|2021-04-19 14:00:00|4121|4120|4124|4123.5|4125|4124.5|4119.5|4119|26223
1618841100000|2021-04-19 14:05:00|4124.5|4124|4124.5|4124|4126|4125.5|4120|4119|77120
1618841400000|2021-04-19 14:10:00|4124|4123.5|4128|4127.5|4129|4128.5|4122.5|4122|41194
1618841700000|2021-04-19 14:15:00|4128.5|4128|4124.5|4123.5|4128.5|4128|4120|4119.5|24401
1618842000000|2021-04-19 14:20:00|4125|4124|4124.5|4123.5|4126.5|4126|4123.5|4123|22407
1618842300000|2021-04-19 14:25:00|4124|4124|4120|4119|4124|4124|4116.5|4115.5|32251
1618842600000|2021-04-19 14:30:00|4120.5|4119.5|4127|4126|4128|4127.5|4120.5|4119.5|161917
1618842900000|2021-04-19 14:35:00|4127.5|4126.5|4126|4125|4130.5|4129.5|4125|4124.5|67237
1618843200000|2021-04-19 14:40:00|4125.5|4124.5|4126.5|4126|4127|4126.5|4122.5|4121.5|89021
1618843500000|2021-04-19 14:45:00|4127|4126.5|4130|4129.5|4131|4130|4124.5|4124|63771
1618843800000|2021-04-19 14:50:00|4130.5|4130|4129|4128|4132|4131.5|4128.5|4128|47289
1618844100000|2021-04-19 14:55:00|4128.5|4127.5|4132.5|4132|4133|4132.5|4127|4126.5|90614
1618844400000|2021-04-19 15:00:00|4133|4132.5|4133|4132|4134.5|4133.5|4131.5|4131|159353
1618844700000|2021-04-19 15:05:00|4133.5|4132.5|4136.5|4135.5|4137|4136.5|4132.5|4132|32603
1618845000000|2021-04-19 15:10:00|4136|4136|4135.5|4135|4137|4136.5|4133.5|4133|47893
1618845300000|2021-04-19 15:15:00|4135|4134.5|4131|4130.5|4135.5|4135|4129.5|4129|55024
1618845600000|2021-04-19 15:20:00|4131.5|4131|4134.5|4134|4136.5|4136|4131|4130.5|64924
1618845900000|2021-04-19 15:25:00|4135|4134.5|4133|4131.5|4136|4134.5|4130|4129.5|75912
1618902000000|2021-04-20 07:00:00|4131|4120.5|4144|4142.5|4146|4144.5|4124|4120.5|45186
1618902300000|2021-04-20 07:05:00|4144.5|4143|4132|4130|4146|4145.5|4126.5|4125.5|49082
1618902600000|2021-04-20 07:10:00|4131.5|4130.5|4128.5|4127.5|4133|4132|4126.5|4126|24551
1618902900000|2021-04-20 07:15:00|4129|4127|4121.5|4121|4131|4129.5|4121.5|4120.5|29560
1618903200000|2021-04-20 07:20:00|4121|4120.5|4125|4124.5|4126.5|4125.5|4118.5|4118|42312
1618903500000|2021-04-20 07:25:00|4124.5|4124|4123|4122.5|4128|4127|4121.5|4121|36696
1618903800000|2021-04-20 07:30:00|4123.5|4123|4124.5|4124|4127|4126|4118.5|4117.5|35371
1618904100000|2021-04-20 07:35:00|4125|4124.5|4125.5|4124.5|4127|4126|4123.5|4122.5|41624
1618904400000|2021-04-20 07:40:00|4125|4124|4124.5|4123.5|4126.5|4125|4121.5|4120.5|26331
1618904700000|2021-04-20 07:45:00|4124|4124|4130|4129|4131|4130.5|4124|4124|24439
1618905000000|2021-04-20 07:50:00|4129.5|4129.5|4131.5|4131|4133|4132|4128.5|4128|24469
1618905300000|2021-04-20 07:55:00|4132|4131.5|4136.5|4135.5|4136.5|4135.5|4131|4130.5|50052
1618905600000|2021-04-20 08:00:00|4136|4135|4134.5|4134|4136.5|4135.5|4132|4131|41334
1618905900000|2021-04-20 08:05:00|4134|4133.5|4131.5|4131|4134.5|4134|4130.5|4130|52721
1618906200000|2021-04-20 08:10:00|4132|4131.5|4139.5|4139|4140|4139.5|4131|4130.5|20296
1618906500000|2021-04-20 08:15:00|4140|4139.5|4136|4135.5|4140|4139.5|4135|4134.5|30245
1618906800000|2021-04-20 08:20:00|4136.5|4136|4133.5|4133|4138.5|4137.5|4133|4132.5|26653
1618907100000|2021-04-20 08:25:00|4134|4133.5|4136.5|4136|4138|4137|4133|4132.5|25505
1618907400000|2021-04-20 08:30:00|4136|4135.5|4137.5|4137|4139.5|4139|4135.5|4135|25146
1618907700000|2021-04-20 08:35:00|4138|4137.5|4138.5|4138|4139|4138.5|4135|4134|23326
1618908000000|2021-04-20 08:40:00|4138|4137.5|4140.5|4139.5|4141.5|4141|4138|4137.5|23236
1618908300000|2021-04-20 08:45:00|4140|4140|4142|4141.5|4143.5|4143|4139.5|4139|17620
1618908600000|2021-04-20 08:50:00|4142.5|4142|4135|4134.5|4143|4142.5|4135|4134.5|29851
1618908900000|2021-04-20 08:55:00|4134.5|4134|4138|4137.5|4138|4137.5|4132.5|4132|18735
1618909200000|2021-04-20 09:00:00|4137.5|4137|4135|4134.5|4138.5|4138|4134|4133.5|22238
1618909500000|2021-04-20 09:05:00|4135.5|4135|4135.5|4135|4137.5|4137|4134|4133|20283
1618909800000|2021-04-20 09:10:00|4135|4134.5|4135.5|4134.5|4138.5|4138|4134|4133.5|17156
1618910100000|2021-04-20 09:15:00|4135|4134|4134.5|4134|4137|4136|4131.5|4131|28866
1618910400000|2021-04-20 09:20:00|4135|4134.5|4135.5|4135|4138.5|4138|4134|4133.5|25014
1618910700000|2021-04-20 09:25:00|4136|4134.5|4134.5|4134|4136|4135.5|4131|4130.5|27797
1618911000000|2021-04-20 09:30:00|4134|4133.5|4134.5|4134|4135.5|4135|4130.5|4130|50175
1618911300000|2021-04-20 09:35:00|4134|4133.5|4135.5|4135|4137|4136.5|4133|4132|34800
1618911600000|2021-04-20 09:40:00|4136|4134.5|4134|4133|4137|4136.5|4129.5|4129|24715
1618911900000|2021-04-20 09:45:00|4134.5|4133.5|4133|4132.5|4135.5|4134.5|4132|4131.5|21156
1618912200000|2021-04-20 09:50:00|4133.5|4133|4135|4134.5|4136.5|4135.5|4132|4131.5|16792
1618912500000|2021-04-20 09:55:00|4134.5|4134|4132|4131|4137|4136.5|4131|4130.5|24376
1618912800000|2021-04-20 10:00:00|4132.5|4131.5|4127.5|4126.5|4133.5|4133|4126|4125|21503
1618913100000|2021-04-20 10:05:00|4127|4127|4129|4128.5|4129.5|4129|4125|4124.5|17434
1618913400000|2021-04-20 10:10:00|4129.5|4128|4130.5|4130|4131|4130|4126.5|4125.5|30231
1618913700000|2021-04-20 10:15:00|4130|4129.5|4131|4130|4133|4132|4128.5|4128|15394
1618914000000|2021-04-20 10:20:00|4130.5|4129.5|4130|4129.5|4132|4131|4129|4128.5|13349
1618914300000|2021-04-20 10:25:00|4130.5|4130|4131.5|4131|4134|4133.5|4130|4129|12237
1618914600000|2021-04-20 10:30:00|4132|4131.5|4130.5|4129.5|4134.5|4133.5|4129|4128|27145
1618914900000|2021-04-20 10:35:00|4130|4130|4130.5|4130|4131|4130.5|4127.5|4127|28685
1618915200000|2021-04-20 10:40:00|4130|4129.5|4129.5|4129|4133.5|4133|4128|4127.5|25771
1618915500000|2021-04-20 10:45:00|4129|4128.5|4131|4130|4133.5|4133|4128|4127|16275
1618915800000|2021-04-20 10:50:00|4130.5|4130.5|4130.5|4130|4132|4131|4127.5|4127|13606
1618916100000|2021-04-20 10:55:00|4131|4130.5|4131|4130.5|4133.5|4132.5|4130|4129|1329766
1618916400000|2021-04-20 11:00:00|4130.5|4130|4127.5|4126.5|4134|4133|4126.5|4126|32981
1618916700000|2021-04-20 11:05:00|4128|4127|4129|4128.5|4129.5|4128.5|4125|4124.5|29809
1618917000000|2021-04-20 11:10:00|4128.5|4128|4128|4127.5|4130.5|4130|4126.5|4126|26142
1618917300000|2021-04-20 11:15:00|4128.5|4128|4129|4128.5|4129.5|4129|4126|4125.5|45113
1618917600000|2021-04-20 11:20:00|4128.5|4128|4123|4122.5|4131|4130.5|4122.5|4122|31643
1618917900000|2021-04-20 11:25:00|4122.5|4122|4122|4121.5|4124.5|4123.5|4120.5|4120|23647
1618918200000|2021-04-20 11:30:00|4122.5|4122|4126|4125.5|4126.5|4126|4122.5|4122|14661
1618918500000|2021-04-20 11:35:00|4125.5|4125|4127|4126.5|4128|4127.5|4125|4124.5|19081
1618918800000|2021-04-20 11:40:00|4127.5|4127|4128.5|4128|4129|4128.5|4126.5|4126|11446
1618919100000|2021-04-20 11:45:00|4129|4127.5|4131|4130|4131|4130.5|4128|4127.5|13377
1618919400000|2021-04-20 11:50:00|4130.5|4129.5|4132.5|4131.5|4135|4134|4130|4129.5|19495
1618919700000|2021-04-20 11:55:00|4132|4132|4130.5|4130|4132.5|4132|4128|4127.5|18843
1618920000000|2021-04-20 12:00:00|4131|4130.5|4129.5|4128.5|4133|4132.5|4128.5|4128|18921
1618920300000|2021-04-20 12:05:00|4130|4129|4127|4126|4130|4129|4126.5|4126|16456
1618920600000|2021-04-20 12:10:00|4126.5|4126.5|4124|4123|4128.5|4127|4123.5|4123|18220
1618920900000|2021-04-20 12:15:00|4124.5|4123.5|4127.5|4126.5|4127.5|4126.5|4123.5|4123|16682
1618921200000|2021-04-20 12:20:00|4127|4127|4127|4126.5|4127.5|4127|4123.5|4123|20851
1618921500000|2021-04-20 12:25:00|4127.5|4127|4127|4126.5|4130|4129.5|4125.5|4125|15775
1618921800000|2021-04-20 12:30:00|4127.5|4127|4125|4124.5|4128.5|4127.5|4124|4123.5|17635
1618922100000|2021-04-20 12:35:00|4125.5|4125|4129|4128.5|4129|4128.5|4125.5|4125|13138
1618922400000|2021-04-20 12:40:00|4128.5|4128|4128.5|4127.5|4131.5|4130.5|4127|4126|18447
1618922700000|2021-04-20 12:45:00|4128|4127|4127|4126|4131.5|4131|4126.5|4126|31869
1618923000000|2021-04-20 12:50:00|4127.5|4126.5|4124.5|4124|4130|4129|4124|4123.5|32227
1618923300000|2021-04-20 12:55:00|4125|4124.5|4118|4117|4125|4124.5|4117.5|4117|21488
1618923600000|2021-04-20 13:00:00|4117.5|4117.5|4114.5|4114|4119.5|4119|4113.5|4113|30257
1618923900000|2021-04-20 13:05:00|4114|4113.5|4112.5|4112|4115.5|4114.5|4111|4110.5|33724
1618924200000|2021-04-20 13:10:00|4113|4112.5|4120|4119.5|4122|4121|4112.5|4112|57003
1618924500000|2021-04-20 13:15:00|4119.5|4119|4119.5|4119|4123.5|4123|4118|4117.5|44731
1618924800000|2021-04-20 13:20:00|4120|4119.5|4118|4117.5|4121.5|4121|4117|4116.5|26318
1618925100000|2021-04-20 13:25:00|4118.5|4118|4121|4120.5|4122|4121|4118.5|4118|28097
1618925400000|2021-04-20 13:30:00|4121.5|4121|4122|4121|4122.5|4122|4118.5|4118|57860
1618925700000|2021-04-20 13:35:00|4122.5|4121.5|4121|4120.5|4123.5|4123|4120|4119.5|66295
1618926000000|2021-04-20 13:40:00|4121.5|4121|4110|4109|4122|4121|4109.5|4108.5|46644
1618926300000|2021-04-20 13:45:00|4109.5|4108.5|4113.5|4113|4113.5|4113|4107.5|4106.5|47421
1618926600000|2021-04-20 13:50:00|4114|4113.5|4121.5|4120.5|4121.5|4121|4113|4112.5|42935
1618926900000|2021-04-20 13:55:00|4122|4121|4124|4123|4127.5|4127|4121.5|4121|45330
1618927200000|2021-04-20 14:00:00|4124.5|4123.5|4130.5|4129.5|4131.5|4131|4122|4120.5|39452
1618927500000|2021-04-20 14:05:00|4130|4129|4131|4130.5|4133.5|4132.5|4129|4128|37466
1618927800000|2021-04-20 14:10:00|4130.5|4130|4125|4124|4131.5|4131|4122.5|4122|58830
1618928100000|2021-04-20 14:15:00|4124.5|4123.5|4126.5|4125.5|4127|4126|4122.5|4122|33573
1618928400000|2021-04-20 14:20:00|4126|4125|4123|4122.5|4127|4126|4122.5|4121.5|81193
1618928700000|2021-04-20 14:25:00|4123.5|4123|4120|4119.5|4124.5|4123.5|4119.5|4118.5|35443
1618929000000|2021-04-20 14:30:00|4119.5|4119|4117|4116.5|4122|4121|4117|4116.5|33377
1618929300000|2021-04-20 14:35:00|4117.5|4117|4120|4119.5|4120.5|4120|4115|4114.5|72265
1618929600000|2021-04-20 14:40:00|4119.5|4119|4118.5|4118|4119.5|4119|4114.5|4114|54241
1618929900000|2021-04-20 14:45:00|4119|4118.5|4120.5|4120|4121|4120.5|4117|4116.5|54743
1618930200000|2021-04-20 14:50:00|4121|4120.5|4120.5|4120|4123|4122.5|4118.5|4118|53048
1618930500000|2021-04-20 14:55:00|4121|4120.5|4124|4123|4125.5|4125|4121|4120.5|37756
1618930800000|2021-04-20 15:00:00|4123.5|4122.5|4120.5|4120|4124|4123|4116|4115.5|62792
1618931100000|2021-04-20 15:05:00|4121|4120.5|4115|4114.5|4121|4120.5|4114.5|4114|69185
1618931400000|2021-04-20 15:10:00|4115.5|4115|4120|4119.5|4121|4120.5|4114.5|4114|87089
1618931700000|2021-04-20 15:15:00|4120.5|4120|4120.5|4120|4121|4120.5|4117|4116.5|76365
1618932000000|2021-04-20 15:20:00|4120|4119.5|4120|4119|4121|4120.5|4119|4118.5|93990
1618932300000|2021-04-20 15:25:00|4119.5|4119.5|4116|4114.5|4121|4120.5|4115|4114|97372
1618988400000|2021-04-21 07:00:00|4129.5|4125|4108|4106.5|4129.5|4128|4107|4106|32312
1618988700000|2021-04-21 07:05:00|4107.5|4106|4122.5|4121.5|4126|4124.5|4107|4105.5|26763
1618989000000|2021-04-21 07:10:00|4122|4121|4118.5|4117|4126.5|4125.5|4115|4114.5|19969
1618989300000|2021-04-21 07:15:00|4119.5|4117.5|4122.5|4121.5|4123|4122|4116|4115.5|10031
1618989600000|2021-04-21 07:20:00|4122|4121|4125.5|4124.5|4130|4129.5|4121.5|4120.5|55369
1618989900000|2021-04-21 07:25:00|4125|4124|4127.5|4126.5|4128|4127|4121|4120.5|33542
1618990200000|2021-04-21 07:30:00|4128|4126|4128|4127|4130|4129|4124.5|4123.5|20888
1618990500000|2021-04-21 07:35:00|4127.5|4126.5|4136|4135|4136.5|4136|4126.5|4125.5|22623
1618990800000|2021-04-21 07:40:00|4135.5|4135.5|4140|4139|4140|4139|4134.5|4134|15002
1618991100000|2021-04-21 07:45:00|4140.5|4139.5|4135|4134.5|4141|4140|4131.5|4131|41205
1618991400000|2021-04-21 07:50:00|4134.5|4134|4134.5|4133.5|4139|4138|4133.5|4132.5|17899
1618991700000|2021-04-21 07:55:00|4134|4133|4132.5|4132|4135|4134|4131|4130.5|21640
1618992000000|2021-04-21 08:00:00|4133|4132.5|4132.5|4131.5|4134|4133.5|4129|4128|23346
1618992300000|2021-04-21 08:05:00|4132|4131|4131.5|4131|4134|4133.5|4131|4130|12060
1618992600000|2021-04-21 08:10:00|4131|4130.5|4137|4136|4137.5|4137|4131|4130.5|25588
1618992900000|2021-04-21 08:15:00|4137.5|4136.5|4134|4133.5|4140|4139.5|4133.5|4133|28891
1618993200000|2021-04-21 08:20:00|4133.5|4133|4128.5|4127|4135.5|4135|4128|4127|16314
1618993500000|2021-04-21 08:25:00|4128|4126.5|4125.5|4124.5|4130|4129|4125.5|4124.5|11661
1618993800000|2021-04-21 08:30:00|4125|4124|4125|4124|4127|4126.5|4120.5|4119.5|15935
1618994100000|2021-04-21 08:35:00|4125.5|4124.5|4123.5|4123|4128|4127.5|4123.5|4123|14918
1618994400000|2021-04-21 08:40:00|4124.5|4123.5|4111.5|4110.5|4124.5|4123.5|4110.5|4110|10836
1618994700000|2021-04-21 08:45:00|4112|4111|4116|4115.5|4116.5|4115.5|4111|4110.5|17522
1618995000000|2021-04-21 08:50:00|4116.5|4116|4111.5|4111|4118.5|4118|4111|4110.5|22523
1618995300000|2021-04-21 08:55:00|4112|4111.5|4108.5|4107.5|4113.5|4112.5|4108|4107|14355
1618995600000|2021-04-21 09:00:00|4109|4108|4103.5|4102.5|4111.5|4110.5|4103|4102.5|25025
1618995900000|2021-04-21 09:05:00|4104|4103|4109.5|4108.5|4110.5|4110|4103|4102.5|20339
1618996200000|2021-04-21 09:10:00|4109|4108|4107.5|4107|4111|4110.5|4105|4104.5|15193
1618996500000|2021-04-21 09:15:00|4107|4106.5|4107.5|4107|4108.5|4108|4105.5|4105|18344
1618996800000|2021-04-21 09:20:00|4108|4107.5|4111.5|4110.5|4112|4111.5|4107|4106.5|35704
1618997100000|2021-04-21 09:25:00|4111|4111|4113|4112.5|4113.5|4113|4110|4109.5|17569
1618997400000|2021-04-21 09:30:00|4113.5|4113|4113|4112|4113.5|4113|4109.5|4109|43349
1618997700000|2021-04-21 09:35:00|4112.5|4111.5|4115.5|4115|4115.5|4115|4111.5|4110.5|23298
1618998000000|2021-04-21 09:40:00|4116|4115.5|4110.5|4110|4118|4117|4110|4109.5|42291
1618998300000|2021-04-21 09:45:00|4111|4110.5|4112.5|4112|4114.5|4114|4109.5|4109|37364
1618998600000|2021-04-21 09:50:00|4113|4112.5|4121|4120|4122|4121.5|4113|4112.5|24371
1618998900000|2021-04-21 09:55:00|4120.5|4119.5|4112.5|4111.5|4120.5|4119.5|4112|4111.5|17591
1618999200000|2021-04-21 10:00:00|4112|4112|4105|4104|4112.5|4112|4104.5|4104|34560
1618999500000|2021-04-21 10:05:00|4104.5|4103.5|4104|4103.5|4107.5|4107|4103.5|4103|25883
1618999800000|2021-04-21 10:10:00|4104.5|4104|4103.5|4102.5|4107|4106|4100.5|4100|28001
1619000100000|2021-04-21 10:15:00|4103|4103|4107|4106.5|4110.5|4110|4103|4102.5|71583
1619000400000|2021-04-21 10:20:00|4107.5|4107|4108|4107.5|4111|4110.5|4107.5|4106.5|25257
1619000700000|2021-04-21 10:25:00|4107.5|4107|4108|4107|4112|4111|4107|4106.5|15780
1619001000000|2021-04-21 10:30:00|4108.5|4107.5|4112.5|4112|4113|4112.5|4107.5|4107|11125
1619001300000|2021-04-21 10:35:00|4113|4112.5|4109|4108.5|4113.5|4113|4109|4108.5|23500
1619001600000|2021-04-21 10:40:00|4109.5|4109|4112|4111.5|4113|4112.5|4109|4108|17961
1619001900000|2021-04-21 10:45:00|4112.5|4111|4114.5|4113.5|4115.5|4115|4112|4111|17377
1619002200000|2021-04-21 10:50:00|4114|4113|4111.5|4110.5|4114.5|4113.5|4110.5|4110|10462
1619002500000|2021-04-21 10:55:00|4111|4111|4113.5|4112.5|4114|4113|4108.5|4108|16052
1619002800000|2021-04-21 11:00:00|4114|4113|4111.5|4110.5|4115|4114.5|4108.5|4108|20492
1619003100000|2021-04-21 11:05:00|4111|4110|4111.5|4111|4113|4112.5|4108|4107.5|18360
1619003400000|2021-04-21 11:10:00|4111|4110.5|4116|4115|4117|4116|4109.5|4109|16021
1619003700000|2021-04-21 11:15:00|4115.5|4114.5|4115.5|4115|4116.5|4116|4113.5|4113|14158
1619004000000|2021-04-21 11:20:00|4115|4114.5|4112|4111|4115|4114.5|4111.5|4111|18127
1619004300000|2021-04-21 11:25:00|4112.5|4111.5|4112|4111.5|4113.5|4113|4110.5|4110|18115
1619004600000|2021-04-21 11:30:00|4112.5|4112|4115.5|4115|4115.5|4115|4112.5|4112|19162
1619004900000|2021-04-21 11:35:00|4116|4115.5|4121.5|4120.5|4121.5|4120.5|4115|4114.5|31185
1619005200000|2021-04-21 11:40:00|4121|4121|4122.5|4122|4124|4123|4121|4120.5|43396
1619005500000|2021-04-21 11:45:00|4123|4122.5|4122|4121.5|4123.5|4123|4121|4120.5|16488
1619005800000|2021-04-21 11:50:00|4121.5|4121|4125|4124.5|4126|4125.5|4118.5|4117.5|36886
1619006100000|2021-04-21 11:55:00|4125.5|4124|4127.5|4126.5|4127.5|4126.5|4122|4121.5|18158
1619006400000|2021-04-21 12:00:00|4127|4127|4121.5|4120.5|4129|4128.5|4120.5|4119.5|26439
1619006700000|2021-04-21 12:05:00|4121|4121|4120.5|4119.5|4124|4123|4120|4119.5|6007
1619007000000|2021-04-21 12:10:00|4121|4120|4120.5|4120|4122.5|4122|4119.5|4119|16487
1619007300000|2021-04-21 12:15:00|4120|4119.5|4116.5|4116|4120.5|4120|4115.5|4114.5|7160
1619007600000|2021-04-21 12:20:00|4116|4115.5|4112.5|4112|4116.5|4115.5|4112|4111.5|10967
1619007900000|2021-04-21 12:25:00|4112|4111.5|4112|4111.5|4115|4114.5|4110.5|4110|14934
1619008200000|2021-04-21 12:30:00|4112.5|4111|4114.5|4114|4114.5|4114|4110.5|4110|14957
1619008500000|2021-04-21 12:35:00|4114|4113.5|4116.5|4116|4116.5|4116|4113.5|4112.5|14368
1619008800000|2021-04-21 12:40:00|4117|4116.5|4118.5|4118|4119|4118.5|4115.5|4115|16168
1619009100000|2021-04-21 12:45:00|4119|4118.5|4121.5|4121|4122.5|4122|4118|4117.5|17328
1619009400000|2021-04-21 12:50:00|4121|4120.5|4116.5|4116|4122.5|4122|4115.5|4115|34812
1619009700000|2021-04-21 12:55:00|4116|4115.5|4114|4113|4118|4117|4112.5|4112|24606
1619010000000|2021-04-21 13:00:00|4114.5|4113.5|4117|4116.5|4119|4118|4114.5|4113.5|16940
1619010300000|2021-04-21 13:05:00|4117.5|4117|4118|4117|4120.5|4120|4115.5|4115|17746
1619010600000|2021-04-21 13:10:00|4117.5|4117.5|4129|4128|4131.5|4131|4116.5|4116|46605
1619010900000|2021-04-21 13:15:00|4128.5|4127.5|4133|4132|4133|4132|4126.5|4126|37856
1619011200000|2021-04-21 13:20:00|4132.5|4132.5|4129|4128.5|4133|4132.5|4126|4125.5|23828
1619011500000|2021-04-21 13:25:00|4128.5|4128|4132.5|4132|4132.5|4132|4125.5|4124.5|38191
1619011800000|2021-04-21 13:30:00|4132|4131.5|4131.5|4130.5|4145|4144.5|4129|4128.5|132016
1619012100000|2021-04-21 13:35:00|4132|4131|4128.5|4128|4136|4135.5|4127.5|4127|69508
1619012400000|2021-04-21 13:40:00|4128|4127.5|4143.5|4143|4145.5|4144.5|4128|4127|62490
1619012700000|2021-04-21 13:45:00|4143|4142.5|4137.5|4136.5|4146|4145|4136.5|4136|73949
1619013000000|2021-04-21 13:50:00|4137|4136|4135|4134.5|4138|4137.5|4134.5|4133.5|28133
1619013300000|2021-04-21 13:55:00|4134.5|4134|4143|4142.5|4144|4143.5|4134.5|4134|51608
1619013600000|2021-04-21 14:00:00|4143.5|4143|4141|4140|4144|4143.5|4135|4134|27728
1619013900000|2021-04-21 14:05:00|4140.5|4140.5|4140|4139.5|4141.5|4141|4137.5|4137|44970
1619014200000|2021-04-21 14:10:00|4140.5|4140|4134|4133.5|4141.5|4140.5|4133.5|4133|46122
1619014500000|2021-04-21 14:15:00|4133.5|4133|4137|4136.5|4140.5|4140|4131|4130.5|25043
1619014800000|2021-04-21 14:20:00|4136.5|4136|4134.5|4134|4137.5|4136.5|4133|4132.5|24173
1619015100000|2021-04-21 14:25:00|4135|4134.5|4139.5|4139|4140|4139.5|4133.5|4133|38935
1619015400000|2021-04-21 14:30:00|4140|4139.5|4133|4132|4140|4139.5|4132.5|4132|27116
1619015700000|2021-04-21 14:35:00|4132.5|4132.5|4133|4132.5|4135.5|4135|4130|4129.5|29032
1619016000000|2021-04-21 14:40:00|4132.5|4132|4128.5|4128|4135|4134.5|4128.5|4128|37711
1619016300000|2021-04-21 14:45:00|4129|4128.5|4127|4126.5|4129.5|4129|4126|4125.5|27744
1619016600000|2021-04-21 14:50:00|4127.5|4127|4128|4127|4131.5|4130.5|4127|4126.5|40042
1619016900000|2021-04-21 14:55:00|4127.5|4126.5|4130|4129.5|4130.5|4130|4126.5|4125.5|40167
1619017200000|2021-04-21 15:00:00|4130.5|4130|4129.5|4129|4132.5|4131.5|4128.5|4128|28801
1619017500000|2021-04-21 15:05:00|4130|4129.5|4129|4128.5|4131.5|4131|4128.5|4128|55224
1619017800000|2021-04-21 15:10:00|4128.5|4128|4133.5|4133|4134|4133.5|4128.5|4128|29828
1619018100000|2021-04-21 15:15:00|4134|4133.5|4138.5|4138|4139|4138.5|4132.5|4132|91261
1619018400000|2021-04-21 15:20:00|4139|4138.5|4137.5|4136.5|4140|4139.5|4137|4136.5|66669
1619018700000|2021-04-21 15:25:00|4137|4137|4142.5|4141|4143|4142|4135|4134.5|38993
1619074800000|2021-04-22 07:00:00|4114.5|4114|4117.5|4116.5|4124|4122|4104|4103.5|69045
1619075100000|2021-04-22 07:05:00|4118|4117|4127.5|4126|4130|4128.5|4118|4117|43551
1619075400000|2021-04-22 07:10:00|4128|4126.5|4127.5|4127|4133.5|4133|4124|4123.5|43225
1619075700000|2021-04-22 07:15:00|4128|4126.5|4131|4130.5|4134|4133|4126.5|4126|46102
1619076000000|2021-04-22 07:20:00|4130.5|4130|4131.5|4130.5|4137|4136.5|4130.5|4130|38662
1619076300000|2021-04-22 07:25:00|4131|4130|4131|4130.5|4135.5|4135|4130|4129.5|52973
1619076600000|2021-04-22 07:30:00|4131.5|4131|4136.5|4136|4136.5|4136|4129|4128|53322
1619076900000|2021-04-22 07:35:00|4137|4136.5|4145.5|4145|4147.5|4146.5|4136.5|4136|51099
1619077200000|2021-04-22 07:40:00|4146|4144.5|4149.5|4148.5|4153|4152|4145.5|4144.5|27656
1619077500000|2021-04-22 07:45:00|4149|4148|4145|4144|4149.5|4149|4144|4143|28203
1619077800000|2021-04-22 07:50:00|4144.5|4144.5|4141.5|4140.5|4145|4144.5|4140|4139|31557
1619078100000|2021-04-22 07:55:00|4142|4141|4140|4139|4143|4142.5|4137.5|4137|40440
1619078400000|2021-04-22 08:00:00|4140.5|4139.5|4139.5|4138.5|4144|4143.5|4136|4135.5|55180
1619078700000|2021-04-22 08:05:00|4140|4139|4138.5|4138|4146|4145|4138|4137.5|35833
1619079000000|2021-04-22 08:10:00|4138|4137.5|4143.5|4143|4144.5|4143.5|4138|4137|19934
1619079300000|2021-04-22 08:15:00|4144|4142.5|4137.5|4136.5|4144|4143|4137|4136|17834
1619079600000|2021-04-22 08:20:00|4137|4136|4138.5|4137.5|4138.5|4138|4134|4133|28869
1619079900000|2021-04-22 08:25:00|4138|4138|4137|4136.5|4140|4139|4136|4135|28502
1619080200000|2021-04-22 08:30:00|4136.5|4136|4141.5|4140.5|4144|4143.5|4136.5|4136|14076
1619080500000|2021-04-22 08:35:00|4141|4140|4135.5|4134.5|4141.5|4141|4134|4133|26353
1619080800000|2021-04-22 08:40:00|4136|4135|4136|4135.5|4138|4137.5|4133|4132.5|43219
1619081100000|2021-04-22 08:45:00|4135.5|4135|4133|4132.5|4136|4135.5|4132|4131.5|26674
1619081400000|2021-04-22 08:50:00|4133.5|4133|4118.5|4117.5|4134.5|4133.5|4110.5|4109.5|169443
1619081700000|2021-04-22 08:55:00|4118|4117|4114.5|4113.5|4122|4121.5|4112.5|4111.5|36374
1619082000000|2021-04-22 09:00:00|4114|4114|4122.5|4121.5|4122.5|4121.5|4110.5|4110|93119
1619082300000|2021-04-22 09:05:00|4122|4121|4116.5|4116|4123.5|4123|4116|4115.5|29775
1619082600000|2021-04-22 09:10:00|4116|4115.5|4119|4118.5|4120.5|4120|4115|4114.5|22505
1619082900000|2021-04-22 09:15:00|4119.5|4119|4119.5|4118.5|4122.5|4121.5|4118|4117.5|13879
1619083200000|2021-04-22 09:20:00|4119|4118|4118.5|4117.5|4119|4118.5|4116|4114.5|20619
1619083500000|2021-04-22 09:25:00|4119|4118|4118.5|4117.5|4120|4119.5|4117|4116|12579
1619083800000|2021-04-22 09:30:00|4118|4117|4116.5|4116|4119|4118.5|4116.5|4116|9573
1619084100000|2021-04-22 09:35:00|4117|4116.5|4113.5|4112.5|4117|4116.5|4109|4108.5|36478
1619084400000|2021-04-22 09:40:00|4113|4113|4106.5|4105|4113|4113|4100.5|4100|91313
1619084700000|2021-04-22 09:45:00|4107|4105.5|4106|4105.5|4109.5|4109|4103.5|4103|93565
1619085000000|2021-04-22 09:50:00|4105.5|4105|4105|4104|4107.5|4107|4100.5|4100|27249
1619085300000|2021-04-22 09:55:00|4105.5|4104.5|4104.5|4104|4107.5|4106.5|4104.5|4104|10050
1619085600000|2021-04-22 10:00:00|4105|4104.5|4102|4101|4106|4105.5|4100.5|4099.5|76220
1619085900000|2021-04-22 10:05:00|4102.5|4101.5|4100.5|4100|4103.5|4102.5|4100.5|4100|15873
1619086200000|2021-04-22 10:10:00|4101|4100.5|4100.5|4100|4102.5|4102|4100|4099.5|15933
1619086500000|2021-04-22 10:15:00|4101|4100.5|4094.5|4094|4101|4100.5|4094.5|4094|24119
1619086800000|2021-04-22 10:20:00|4094|4093.5|4096|4095|4097|4096|4092.5|4092|16949
1619087100000|2021-04-22 10:25:00|4096.5|4095.5|4097.5|4096.5|4097.5|4097|4093.5|4093|21402
1619087400000|2021-04-22 10:30:00|4098|4097|4098.5|4098|4100|4099|4097.5|4097|15862
1619087700000|2021-04-22 10:35:00|4099|4098.5|4098|4097|4102|4101|4096.5|4096|27887
1619088000000|2021-04-22 10:40:00|4097.5|4097.5|4093.5|4093|4098.5|4098|4093.5|4093|27495
1619088300000|2021-04-22 10:45:00|4094|4093.5|4096.5|4096|4097|4096.5|4093.5|4093|18275
1619088600000|2021-04-22 10:50:00|4097|4096.5|4101|4100.5|4102|4101|4097|4096.5|44014
1619088900000|2021-04-22 10:55:00|4100.5|4100|4108.5|4108|4109|4108|4099.5|4099|54714
1619089200000|2021-04-22 11:00:00|4108|4107.5|4108|4107.5|4110.5|4110|4106.5|4106|43149
1619089500000|2021-04-22 11:05:00|4108.5|4108|4111|4110.5|4113.5|4112.5|4108|4107.5|65198
1619089800000|2021-04-22 11:10:00|4111.5|4111|4109.5|4109|4113.5|4112|4108|4107.5|22124
1619090100000|2021-04-22 11:15:00|4109|4108.5|4102.5|4101.5|4109|4108.5|4100|4099.5|17242
1619090400000|2021-04-22 11:20:00|4102|4101|4097.5|4097|4102.5|4101.5|4097.5|4097|10670
1619090700000|2021-04-22 11:25:00|4097|4096.5|4097.5|4097|4100|4099|4093|4092.5|21813
1619091000000|2021-04-22 11:30:00|4098|4097.5|4096.5|4095.5|4098.5|4098|4093|4092.5|7522
1619091300000|2021-04-22 11:35:00|4097|4096|4098|4097|4100|4099|4096|4095.5|10020
1619091600000|2021-04-22 11:40:00|4097.5|4097.5|4096.5|4095.5|4099|4098.5|4096|4095|56421
1619091900000|2021-04-22 11:45:00|4096|4096|4092|4091|4097.5|4096.5|4091.5|4091|13376
1619092200000|2021-04-22 11:50:00|4092.5|4091.5|4096|4095.5|4097|4096|4091|4090.5|15246
1619092500000|2021-04-22 11:55:00|4096.5|4096|4095.5|4095|4099|4098|4093.5|4093|18002
1619092800000|2021-04-22 12:00:00|4096|4095.5|4097|4096.5|4099|4098.5|4093.5|4092.5|14951
1619093100000|2021-04-22 12:05:00|4096.5|4096|4094|4093.5|4096.5|4096|4093|4092.5|7047
1619093400000|2021-04-22 12:10:00|4094.5|4094|4099.5|4099|4099.5|4099|4094|4093.5|16882
1619093700000|2021-04-22 12:15:00|4099|4098.5|4102|4101.5|4102.5|4101.5|4096.5|4096|12428
1619094000000|2021-04-22 12:20:00|4102.5|4102|4104|4103.5|4105.5|4105|4102.5|4102|12659
1619094300000|2021-04-22 12:25:00|4104.5|4104|4106|4105|4106.5|4105.5|4103|4102.5|299066
1619094600000|2021-04-22 12:30:00|4105.5|4104.5|4113|4112.5|4113|4112.5|4105|4103.5|303634
1619094900000|2021-04-22 12:35:00|4113.5|4113|4113.5|4113|4116.5|4116|4113|4112.5|18155
1619095200000|2021-04-22 12:40:00|4114|4113.5|4113.5|4113|4116.5|4116|4113|4112.5|30641
1619095500000|2021-04-22 12:45:00|4114|4113.5|4113|4112.5|4118.5|4118|4113|4112.5|75429
1619095800000|2021-04-22 12:50:00|4113.5|4113|4106.5|4106|4113.5|4113|4104|4103.5|25850
1619096100000|2021-04-22 12:55:00|4107|4105.5|4100|4099|4107|4106|4100|4099|15308
1619096400000|2021-04-22 13:00:00|4099.5|4099.5|4098.5|4097|4101|4100.5|4097|4096.5|10891
1619096700000|2021-04-22 13:05:00|4098|4096.5|4102.5|4102|4103.5|4103|4093.5|4093|44566
1619097000000|2021-04-22 13:10:00|4103|4102.5|4104.5|4103.5|4107|4106.5|4102|4101.5|72626
1619097300000|2021-04-22 13:15:00|4105|4104|4101.5|4101|4105.5|4105|4100|4099|69740
1619097600000|2021-04-22 13:20:00|4101|4100.5|4093.5|4092.5|4101.5|4101|4093|4092.5|42238
1619097900000|2021-04-22 13:25:00|4093|4093|4093|4092.5|4097.5|4096.5|4092.5|4092|34442
1619098200000|2021-04-22 13:30:00|4092.5|4092|4091|4090|4093|4092.5|4081.5|4080.5|52904
1619098500000|2021-04-22 13:35:00|4090.5|4090.5|4097.5|4096.5|4098|4097|4088.5|4088|37963
1619098800000|2021-04-22 13:40:00|4098|4097|4106|4105|4106.5|4106|4097.5|4097|104755
1619099100000|2021-04-22 13:45:00|4105.5|4104.5|4111|4110.5|4115|4114|4104|4103.5|115664
1619099400000|2021-04-22 13:50:00|4110.5|4110|4108|4107|4115|4114|4106|4105.5|84517
1619099700000|2021-04-22 13:55:00|4108.5|4107.5|4113.5|4112|4115.5|4114.5|4108.5|4107.5|40957
1619100000000|2021-04-22 14:00:00|4114|4112.5|4122|4121|4122|4121|4114|4112.5|182984
1619100300000|2021-04-22 14:05:00|4122.5|4121.5|4123.5|4122.5|4126|4125|4120|4119.5|25393
1619100600000|2021-04-22 14:10:00|4123|4122|4120|4119.5|4123.5|4122.5|4119|4118|33153
1619100900000|2021-04-22 14:15:00|4120.5|4120|4127|4126.5|4128|4127.5|4120|4119.5|30383
1619101200000|2021-04-22 14:20:00|4126.5|4126|4129|4128|4131.5|4130.5|4125|4124.5|32882
1619101500000|2021-04-22 14:25:00|4128.5|4127.5|4131|4130.5|4131.5|4131|4126.5|4125.5|52262
1619101800000|2021-04-22 14:30:00|4131.5|4130|4135|4134.5|4135.5|4134.5|4129.5|4129|56000
1619102100000|2021-04-22 14:35:00|4135.5|4134|4134.5|4134|4136|4135.5|4132.5|4132|44329
1619102400000|2021-04-22 14:40:00|4134|4133.5|4133.5|4133|4134.5|4134|4129.5|4129|64353
1619102700000|2021-04-22 14:45:00|4133|4132.5|4130.5|4130|4135|4134.5|4130|4129|55844
1619103000000|2021-04-22 14:50:00|4131|4130.5|4130.5|4130|4135|4134.5|4129.5|4129|78713
1619103300000|2021-04-22 14:55:00|4131|4130.5|4129.5|4129|4131.5|4131|4128.5|4128|98516
1619103600000|2021-04-22 15:00:00|4130|4129.5|4132|4131.5|4132|4131.5|4125|4124.5|42520
1619103900000|2021-04-22 15:05:00|4131.5|4131|4135|4134.5|4136.5|4136|4131.5|4131|42631
1619104200000|2021-04-22 15:10:00|4135.5|4135|4138.5|4138|4139|4138.5|4134.5|4134|37168
1619104500000|2021-04-22 15:15:00|4139|4138.5|4137|4136.5|4139|4138.5|4136.5|4136|58873
1619104800000|2021-04-22 15:20:00|4136.5|4136|4131.5|4130.5|4136.5|4136|4129|4128.5|52131
1619105100000|2021-04-22 15:25:00|4131|4131|4126|4125.5|4131.5|4131|4126|4125|48027
1619161200000|2021-04-23 07:00:00|4126|4110.5|4132.5|4131|4133|4131.5|4119.5|4110.5|37584
1619161500000|2021-04-23 07:05:00|4132|4130.5|4118|4117|4132|4130.5|4117.5|4116|37887
1619161800000|2021-04-23 07:10:00|4118.5|4117.5|4121.5|4120|4123|4121.5|4115.5|4114.5|15355
1619162100000|2021-04-23 07:15:00|4122|4120.5|4111|4110|4123|4122|4110|4109.5|23720
1619162400000|2021-04-23 07:20:00|4111.5|4110.5|4107.5|4106.5|4111.5|4110.5|4105|4104|32880
1619162700000|2021-04-23 07:25:00|4108|4106|4102|4101|4111.5|4110.5|4101.5|4101|21508
1619163000000|2021-04-23 07:30:00|4103|4101.5|4107|4105.5|4107|4105.5|4100|4099|20103
1619163300000|2021-04-23 07:35:00|4106.5|4106|4103|4102.5|4108.5|4108|4102|4101|13054
1619163600000|2021-04-23 07:40:00|4102.5|4102|4109|4108.5|4111|4110|4100|4099|20385
1619163900000|2021-04-23 07:45:00|4109.5|4109|4115|4114|4116|4115|4109|4108|81662
1619164200000|2021-04-23 07:50:00|4115.5|4114.5|4120.5|4119.5|4120.5|4119.5|4115.5|4114.5|19876
1619164500000|2021-04-23 07:55:00|4120|4119|4123.5|4123|4125|4124|4117|4116.5|35534
1619164800000|2021-04-23 08:00:00|4124|4123.5|4125.5|4125|4127.5|4127|4122|4121|78916
1619165100000|2021-04-23 08:05:00|4126|4125.5|4130.5|4130|4132|4131|4125|4124.5|16879
1619165400000|2021-04-23 08:10:00|4130|4129.5|4129.5|4128.5|4130.5|4129.5|4126|4125.5|15761
1619165700000|2021-04-23 08:15:00|4130|4129|4133|4132|4133.5|4133|4128|4127.5|11736
1619166000000|2021-04-23 08:20:00|4132.5|4132.5|4130|4129.5|4134|4133|4129.5|4129|13847
1619166300000|2021-04-23 08:25:00|4130.5|4130|4127.5|4127|4130.5|4130|4125|4124.5|29563
1619166600000|2021-04-23 08:30:00|4127|4126.5|4125.5|4125|4127|4126.5|4125|4124|26275
1619166900000|2021-04-23 08:35:00|4125|4124.5|4128|4127|4129|4128.5|4124.5|4123.5|28737
1619167200000|2021-04-23 08:40:00|4128.5|4127.5|4127|4126.5|4129|4128.5|4124.5|4124|22908
1619167500000|2021-04-23 08:45:00|4126.5|4126|4127.5|4127|4127.5|4127|4125|4124.5|13219
1619167800000|2021-04-23 08:50:00|4128|4126.5|4120|4119.5|4128|4126.5|4119.5|4119|12636
1619168100000|2021-04-23 08:55:00|4120.5|4120|4120.5|4120|4122.5|4122|4119.5|4119|53876
1619168400000|2021-04-23 09:00:00|4120|4119.5|4122|4121.5|4124|4123.5|4120|4119.5|24887
1619168700000|2021-04-23 09:05:00|4121.5|4121|4121|4120.5|4122.5|4122|4119.5|4119|14063
1619169000000|2021-04-23 09:10:00|4120.5|4120|4121|4120|4122|4121.5|4120|4119.5|12393
1619169300000|2021-04-23 09:15:00|4120.5|4119.5|4122.5|4122|4123|4122.5|4120|4119.5|6228
1619169600000|2021-04-23 09:20:00|4123|4122.5|4120.5|4119.5|4124|4123.5|4120|4119.5|11176
1619169900000|2021-04-23 09:25:00|4121|4120|4124.5|4124|4125|4124.5|4117|4116|36592
1619170200000|2021-04-23 09:30:00|4124|4123.5|4122|4121|4124.5|4124|4122|4121|6426
1619170500000|2021-04-23 09:35:00|4121.5|4120.5|4121.5|4121|4122|4121.5|4119.5|4119|13762
1619170800000|2021-04-23 09:40:00|4122|4121.5|4122.5|4121.5|4124|4123.5|4121|4120|8927
1619171100000|2021-04-23 09:45:00|4123|4122|4120.5|4120|4123|4122.5|4119.5|4119|21986
1619171400000|2021-04-23 09:50:00|4120|4119.5|4121|4120.5|4122|4121.5|4120|4119|20946
1619171700000|2021-04-23 09:55:00|4120.5|4120|4114|4113|4121|4120.5|4114|4113|20510
1619172000000|2021-04-23 10:00:00|4113.5|4113.5|4110|4109|4115|4114|4105.5|4105|15369
1619172300000|2021-04-23 10:05:00|4110.5|4109.5|4106|4105|4110.5|4109.5|4104.5|4104|14705
1619172600000|2021-04-23 10:10:00|4106.5|4105.5|4101.5|4100.5|4107|4106.5|4101.5|4100.5|20784
1619172900000|2021-04-23 10:15:00|4102|4101|4097.5|4096.5|4102.5|4102|4097|4096.5|16899
1619173200000|2021-04-23 10:20:00|4097|4097|4099|4098|4101|4100.5|4097|4096.5|9169
1619173500000|2021-04-23 10:25:00|4098.5|4098.5|4101.5|4101|4102.5|4102|4097.5|4097|11193
1619173800000|2021-04-23 10:30:00|4102|4101.5|4101.5|4101|4102.5|4101.5|4098.5|4097.5|11034
1619174100000|2021-04-23 10:35:00|4102|4101.5|4099.5|4099|4103|4102.5|4098.5|4098|11773
1619174400000|2021-04-23 10:40:00|4100|4099.5|4096.5|4096|4100.5|4100|4096.5|4096|6169
1619174700000|2021-04-23 10:45:00|4096|4095.5|4095.5|4095|4098|4097.5|4094.5|4093.5|8945
1619175000000|2021-04-23 10:50:00|4095|4094.5|4097.5|4097|4098|4097.5|4093.5|4093|6406
1619175300000|2021-04-23 10:55:00|4097|4096.5|4093.5|4093|4097.5|4097|4092.5|4091.5|7586
1619175600000|2021-04-23 11:00:00|4094|4093.5|4096.5|4096|4097|4096.5|4094|4092.5|6819
1619175900000|2021-04-23 11:05:00|4097|4096.5|4096|4095|4098.5|4098|4094|4093|11196
1619176200000|2021-04-23 11:10:00|4095.5|4094.5|4093.5|4092.5|4096.5|4095.5|4092|4091.5|19602
1619176500000|2021-04-23 11:15:00|4093|4093|4098.5|4098|4098.5|4098|4093|4092.5|8996
1619176800000|2021-04-23 11:20:00|4098|4097.5|4099.5|4099|4100.5|4100|4097.5|4096.5|9285
1619177100000|2021-04-23 11:25:00|4100|4099.5|4100|4099.5|4101.5|4101|4099|4098|5044
1619177400000|2021-04-23 11:30:00|4099.5|4099|4097.5|4097|4099.5|4099|4096|4095|17290
1619177700000|2021-04-23 11:35:00|4098|4096.5|4095|4094|4098|4096.5|4093.5|4093|11798
1619178000000|2021-04-23 11:40:00|4095.5|4094.5|4093|4092.5|4096|4095.5|4092|4091|7529
1619178300000|2021-04-23 11:45:00|4092.5|4092|4094|4093.5|4094|4093.5|4090.5|4090|16268
1619178600000|2021-04-23 11:50:00|4093.5|4093|4090.5|4089.5|4093.5|4093|4089|4088|12775
1619178900000|2021-04-23 11:55:00|4091|4090|4091.5|4091|4093|4092.5|4090|4089.5|8103
1619179200000|2021-04-23 12:00:00|4092|4090.5|4092|4091.5|4093.5|4092.5|4090.5|4090|2876
1619179500000|2021-04-23 12:05:00|4092.5|4092|4093|4092.5|4094|4093|4091.5|4090.5|4840
1619179800000|2021-04-23 12:10:00|4093.5|4093|4096.5|4095.5|4097|4096.5|4093|4092|10957
1619180100000|2021-04-23 12:15:00|4096|4095|4093|4092|4097|4096|4091|4090|11827
1619180400000|2021-04-23 12:20:00|4092.5|4091.5|4095|4094.5|4095|4094.5|4090|4089.5|12231
1619180700000|2021-04-23 12:25:00|4094.5|4094|4094|4093.5|4096|4095|4092.5|4092|5105
1619181000000|2021-04-23 12:30:00|4093.5|4093|4093.5|4093|4096|4095.5|4093|4092.5|7170
1619181300000|2021-04-23 12:35:00|4094|4093.5|4098.5|4098|4099.5|4099|4094|4093.5|12439
1619181600000|2021-04-23 12:40:00|4098|4097.5|4095|4094.5|4099|4098.5|4094|4093.5|8230
1619181900000|2021-04-23 12:45:00|4095.5|4094|4099.5|4099|4099.5|4099|4094.5|4094|16445
1619182200000|2021-04-23 12:50:00|4099|4098.5|4096.5|4095.5|4099|4098.5|4095.5|4095|14809
1619182500000|2021-04-23 12:55:00|4096|4095|4095|4094.5|4096.5|4096|4094|4093.5|15272
1619182800000|2021-04-23 13:00:00|4094.5|4094|4094|4093.5|4095|4094.5|4093|4092.5|8381
1619183100000|2021-04-23 13:05:00|4093.5|4093|4095|4094.5|4095|4094.5|4092|4091.5|15557
1619183400000|2021-04-23 13:10:00|4095.5|4095|4096|4095.5|4096|4095.5|4094.5|4093.5|24853
1619183700000|2021-04-23 13:15:00|4095.5|4095|4093.5|4093|4095.5|4095|4091.5|4091|22247
1619184000000|2021-04-23 13:20:00|4094|4092.5|4094|4093.5|4094.5|4094|4092|4091.5|11799
1619184300000|2021-04-23 13:25:00|4094.5|4094|4102.5|4101.5|4103|4102.5|4094|4093.5|24744
1619184600000|2021-04-23 13:30:00|4103|4102|4095|4094|4104.5|4104|4094.5|4093.5|50783
1619184900000|2021-04-23 13:35:00|4094.5|4093.5|4084|4083|4094.5|4093.5|4080.5|4079|47865
1619185200000|2021-04-23 13:40:00|4083.5|4082.5|4078|4077.5|4083.5|4082.5|4077.5|4076.5|37398
1619185500000|2021-04-23 13:45:00|4078.5|4077|4075.5|4074.5|4081.5|4080.5|4075|4074|64174
1619185800000|2021-04-23 13:50:00|4075|4074|4076.5|4075.5|4077.5|4076.5|4072|4071.5|50582
1619186100000|2021-04-23 13:55:00|4077|4076|4078|4076.5|4080|4079.5|4074.5|4074|35727
1619186400000|2021-04-23 14:00:00|4078.5|4077|4074|4073|4079|4078.5|4072.5|4071.5|45269
1619186700000|2021-04-23 14:05:00|4073.5|4072.5|4080.5|4080|4081.5|4081|4073|4072.5|28066
1619187000000|2021-04-23 14:10:00|4081|4080.5|4077|4076|4082.5|4081.5|4075.5|4075|29404
1619187300000|2021-04-23 14:15:00|4076.5|4075.5|4083.5|4083|4083.5|4083|4075.5|4075|27444
1619187600000|2021-04-23 14:20:00|4084|4083.5|4083|4082.5|4084.5|4084|4079|4078|28463
1619187900000|2021-04-23 14:25:00|4082.5|4082|4078.5|4077.5|4082.5|4082|4077.5|4077|29064
1619188200000|2021-04-23 14:30:00|4078|4078|4082|4081.5|4084|4083.5|4077.5|4077|42560
1619188500000|2021-04-23 14:35:00|4081.5|4081|4081.5|4081|4083|4082|4079|4078.5|25590
1619188800000|2021-04-23 14:40:00|4082|4081.5|4087|4086.5|4088|4087.5|4082|4081.5|21474
1619189100000|2021-04-23 14:45:00|4087.5|4087|4092.5|4091.5|4095|4094|4087.5|4087|22421
1619189400000|2021-04-23 14:50:00|4092|4092|4094.5|4094|4095.5|4095|4092|4092|25914
1619189700000|2021-04-23 14:55:00|4094|4093.5|4100|4099|4100|4099.5|4093|4092.5|28435
1619190000000|2021-04-23 15:00:00|4099.5|4098.5|4099|4098.5|4102|4101.5|4098|4097.5|71060
1619190300000|2021-04-23 15:05:00|4098.5|4098|4102.5|4101.5|4103|4102|4098|4097.5|41294
1619190600000|2021-04-23 15:10:00|4102|4102|4100|4099.5|4104|4103.5|4099.5|4098.5|40251
1619190900000|2021-04-23 15:15:00|4099.5|4099|4104.5|4104|4105|4104.5|4099.5|4099|41487
1619191200000|2021-04-23 15:20:00|4104|4103.5|4104|4103.5|4106|4105.5|4102.5|4102|24805
1619191500000|2021-04-23 15:25:00|4104.5|4104|4106|4105|4106.5|4105.5|4101.5|4101|49520
1619420400000|2021-04-26 07:00:00|4093.5|4083|4081|4080|4093.5|4088.5|4079.5|4078|28244
1619420700000|2021-04-26 07:05:00|4081.5|4079.5|4082.5|4081|4085.5|4085|4079|4077.5|62196
1619421000000|2021-04-26 07:10:00|4082|4081.5|4083|4082|4087.5|4087|4082|4081|22944
1619421300000|2021-04-26 07:15:00|4084|4082.5|4085.5|4084.5|4086|4085.5|4080|4079.5|9329
1619421600000|2021-04-26 07:20:00|4086|4085|4094|4092.5|4094.5|4093.5|4086|4085|40516
1619421900000|2021-04-26 07:25:00|4094.5|4093|4090|4089.5|4096|4095.5|4088|4087.5|16200
1619422200000|2021-04-26 07:30:00|4090.5|4090|4096.5|4095.5|4097.5|4097|4089|4088.5|10933
1619422500000|2021-04-26 07:35:00|4096|4096|4097.5|4096.5|4097.5|4096.5|4093|4092|24716
1619422800000|2021-04-26 07:40:00|4097|4097|4094.5|4094|4097.5|4097|4094|4093.5|8610
1619423100000|2021-04-26 07:45:00|4095|4094.5|4096.5|4096|4097|4096.5|4091|4090|37516
1619423400000|2021-04-26 07:50:00|4097|4096.5|4090.5|4089.5|4099|4098|4089.5|4089|23564
1619423700000|2021-04-26 07:55:00|4090|4089|4084|4083|4090|4089|4082.5|4082|17504
1619424000000|2021-04-26 08:00:00|4083.5|4083.5|4068.5|4068|4084|4083.5|4068.5|4068|52603
1619424300000|2021-04-26 08:05:00|4069|4067.5|4064|4063|4069|4068|4063|4062|46624
1619424600000|2021-04-26 08:10:00|4064.5|4063.5|4060.5|4060|4066.5|4066|4060|4059.5|30146
1619424900000|2021-04-26 08:15:00|4060|4059.5|4063.5|4063|4065.5|4065|4056.5|4055.5|32593
1619425200000|2021-04-26 08:20:00|4063|4062.5|4060|4059|4065.5|4064.5|4059|4058.5|9679
1619425500000|2021-04-26 08:25:00|4059.5|4058.5|4062.5|4061.5|4062.5|4062|4058|4057.5|8979
1619425800000|2021-04-26 08:30:00|4062|4061|4068|4067|4068|4067|4061.5|4061|18766
1619426100000|2021-04-26 08:35:00|4068.5|4067.5|4069.5|4068.5|4070.5|4070|4067|4066|8973
1619426400000|2021-04-26 08:40:00|4070|4069|4078.5|4078|4079.5|4079|4069.5|4069|8898
1619426700000|2021-04-26 08:45:00|4078|4077.5|4082|4080.5|4082|4081|4078|4077.5|2052
1619427000000|2021-04-26 08:50:00|4082.5|4081|4084.5|4083.5|4086|4085.5|4081.5|4081|6587
1619427300000|2021-04-26 08:55:00|4084|4083|4082|4081|4084|4083|4081|4080|14185
1619427600000|2021-04-26 09:00:00|4081.5|4081.5|4079|4078.5|4082|4081.5|4078|4077.5|7688
1619427900000|2021-04-26 09:05:00|4079.5|4079|4080.5|4079.5|4081|4080|4077|4076.5|14616
1619428200000|2021-04-26 09:10:00|4080|4079|4075.5|4074.5|4080.5|4079.5|4074.5|4074|4347
1619428500000|2021-04-26 09:15:00|4075|4074|4070.5|4070|4075|4074.5|4070.5|4070|9407
1619428800000|2021-04-26 09:20:00|4071|4070.5|4075.5|4074.5|4076|4075.5|4071|4070|7123
1619429100000|2021-04-26 09:25:00|4076|4075|4071|4070.5|4076.5|4076|4070.5|4069.5|8910
1619429400000|2021-04-26 09:30:00|4070.5|4070|4068|4067.5|4071.5|4071|4067|4066.5|3644
1619429700000|2021-04-26 09:35:00|4067.5|4067|4066|4065|4068|4067|4063.5|4062.5|9252
1619430000000|2021-04-26 09:40:00|4065.5|4065.5|4064.5|4063.5|4066.5|4066|4064|4063.5|4263
1619430300000|2021-04-26 09:45:00|4065|4063|4066|4065|4066|4065.5|4063.5|4063|8894
1619430600000|2021-04-26 09:50:00|4065.5|4064.5|4065.5|4065|4066|4065.5|4063.5|4062.5|8219
1619430900000|2021-04-26 09:55:00|4066|4065.5|4063|4062.5|4066|4065.5|4061|4060.5|14118
1619431200000|2021-04-26 10:00:00|4062.5|4062|4068|4067|4068|4067.5|4060.5|4060|31985
1619431500000|2021-04-26 10:05:00|4068.5|4067.5|4069|4068.5|4070|4069.5|4065|4064.5|11456
1619431800000|2021-04-26 10:10:00|4069.5|4069|4070|4069.5|4071|4070.5|4068|4067.5|10458
1619432100000|2021-04-26 10:15:00|4069.5|4069|4068.5|4067.5|4071|4070|4067.5|4067|7655
1619432400000|2021-04-26 10:20:00|4068|4068|4070|4069.5|4070.5|4070|4066.5|4066|9437
1619432700000|2021-04-26 10:25:00|4070.5|4070|4066|4065.5|4071.5|4071|4065.5|4065|10552
1619433000000|2021-04-26 10:30:00|4066.5|4066|4066|4065|4069|4068|4065|4064.5|5035
1619433300000|2021-04-26 10:35:00|4065.5|4064.5|4064|4063.5|4066|4065.5|4064|4063|3435
1619433600000|2021-04-26 10:40:00|4063.5|4063|4063.5|4063|4066|4065|4063|4062|7419
1619433900000|2021-04-26 10:45:00|4064|4063.5|4064.5|4063.5|4065|4064.5|4062.5|4062|12394
1619434200000|2021-04-26 10:50:00|4065|4064|4066|4065.5|4067|4066.5|4063.5|4063|11749
1619434500000|2021-04-26 10:55:00|4065.5|4065|4069.5|4069|4070|4069|4065|4064.5|8788
1619434800000|2021-04-26 11:00:00|4069|4068.5|4072|4071.5|4074|4073.5|4069|4068.5|20997
1619435100000|2021-04-26 11:05:00|4072.5|4072|4073.5|4073|4073.5|4073|4071|4070.5|11849
1619435400000|2021-04-26 11:10:00|4073|4072.5|4077|4076.5|4077.5|4077|4071.5|4071|16587
1619435700000|2021-04-26 11:15:00|4077.5|4077|4075.5|4074.5|4077.5|4077|4073.5|4073|15360
1619436000000|2021-04-26 11:20:00|4075|4074|4076|4075|4076.5|4075.5|4074|4073.5|11439
1619436300000|2021-04-26 11:25:00|4075.5|4075.5|4076|4075.5|4077|4076|4075|4074.5|3973
1619436600000|2021-04-26 11:30:00|4076.5|4076|4078|4077.5|4080|4079|4076.5|4076|8676
1619436900000|2021-04-26 11:35:00|4078.5|4078|4078.5|4078|4079|4078.5|4077|4076.5|5114
1619437200000|2021-04-26 11:40:00|4079|4078.5|4083.5|4082.5|4083.5|4083|4078.5|4078|8583
1619437500000|2021-04-26 11:45:00|4083|4083|4086.5|4086|4086.5|4086|4083|4082.5|11578
1619437800000|2021-04-26 11:50:00|4086|4085.5|4087.5|4086|4087.5|4086.5|4085|4084.5|3841
1619438100000|2021-04-26 11:55:00|4087|4086.5|4084|4083|4088|4087.5|4083.5|4083|13979
1619438400000|2021-04-26 12:00:00|4083.5|4083.5|4083.5|4083|4085|4084.5|4081.5|4081|20409
1619438700000|2021-04-26 12:05:00|4084|4083.5|4084|4083.5|4084.5|4083.5|4082|4081.5|10265
1619439000000|2021-04-26 12:10:00|4084.5|4083|4084.5|4083.5|4085|4084.5|4082.5|4082|6359
1619439300000|2021-04-26 12:15:00|4084|4084|4084|4083.5|4085|4084.5|4083|4082.5|5418
1619439600000|2021-04-26 12:20:00|4084.5|4084|4089|4088.5|4089|4088.5|4084.5|4084|9734
1619439900000|2021-04-26 12:25:00|4088.5|4088|4091|4090|4091|4090.5|4088|4087.5|13281
1619440200000|2021-04-26 12:30:00|4091.5|4090.5|4096.5|4095.5|4097|4096|4091.5|4090.5|13056
1619440500000|2021-04-26 12:35:00|4097|4096|4097.5|4096.5|4098.5|4098|4096.5|4096|5953
1619440800000|2021-04-26 12:40:00|4097|4096|4099.5|4099|4099.5|4099|4096.5|4096|8581
1619441100000|2021-04-26 12:45:00|4100|4099.5|4102.5|4102|4103.5|4103|4099.5|4099|13756
1619441400000|2021-04-26 12:50:00|4102|4101.5|4103.5|4103|4103.5|4103|4101.5|4101|4066
1619441700000|2021-04-26 12:55:00|4103|4102.5|4104|4103.5|4104|4103.5|4100.5|4100|7373
1619442000000|2021-04-26 13:00:00|4103.5|4103|4104|4103.5|4104.5|4104|4101.5|4101|6946
1619442300000|2021-04-26 13:05:00|4104.5|4104|4103|4102|4105|4104.5|4102|4101|10268
1619442600000|2021-04-26 13:10:00|4102.5|4101.5|4101.5|4100.5|4103|4102|4100.5|4100|4724
1619442900000|2021-04-26 13:15:00|4101|4100|4099.5|4099|4101|4100.5|4099.5|4098.5|5307
1619443200000|2021-04-26 13:20:00|4099|4098.5|4092.5|4092|4100.5|4100|4091.5|4091|13569
1619443500000|2021-04-26 13:25:00|4093|4092.5|4088.5|4088|4093|4092.5|4086|4085.5|13374
1619443800000|2021-04-26 13:30:00|4089|4088.5|4074|4073.5|4090|4089.5|4070|4069.5|54424
1619444100000|2021-04-26 13:35:00|4073.5|4073|4081|4080|4081.5|4081|4073.5|4073|53315
1619444400000|2021-04-26 13:40:00|4081.5|4080.5|4078|4077|4082.5|4082|4077.5|4077|20854
1619444700000|2021-04-26 13:45:00|4078.5|4077.5|4084|4082.5|4084|4083.5|4078.5|4077|23028
1619445000000|2021-04-26 13:50:00|4084.5|4083|4089.5|4089|4091.5|4091|4083|4082|31849
1619445300000|2021-04-26 13:55:00|4089|4088|4085|4084|4089|4088.5|4084|4083|11863
1619445600000|2021-04-26 14:00:00|4084.5|4084.5|4086|4085|4087|4086.5|4082|4081|41357
1619445900000|2021-04-26 14:05:00|4086.5|4085.5|4087|4086.5|4089|4088.5|4085.5|4085|11066
1619446200000|2021-04-26 14:10:00|4086.5|4086|4086|4085.5|4089|4088.5|4085|4084|17605
1619446500000|2021-04-26 14:15:00|4086.5|4086|4091.5|4091|4092|4091|4086.5|4086|24226
1619446800000|2021-04-26 14:20:00|4091|4090.5|4088|4087.5|4094|4093.5|4088|4087|17085
1619447100000|2021-04-26 14:25:00|4087.5|4087|4084|4083.5|4087.5|4087|4084|4083|12948
1619447400000|2021-04-26 14:30:00|4084.5|4084|4087.5|4086.5|4087.5|4087|4084.5|4083.5|13242
1619447700000|2021-04-26 14:35:00|4087|4087|4089.5|4088.5|4089.5|4089|4086.5|4086|13540
1619448000000|2021-04-26 14:40:00|4089|4088|4091|4090|4091|4090|4086.5|4086|22774
1619448300000|2021-04-26 14:45:00|4090.5|4089.5|4094.5|4093.5|4094.5|4094|4088|4087.5|26589
1619448600000|2021-04-26 14:50:00|4095|4094|4093|4092.5|4096|4095.5|4092|4091.5|51930
1619448900000|2021-04-26 14:55:00|4092.5|4092|4094.5|4094|4097.5|4097|4092.5|4092|23524
1619449200000|2021-04-26 15:00:00|4095|4094.5|4092.5|4092|4095.5|4095|4091|4090.5|17049
1619449500000|2021-04-26 15:05:00|4093|4092.5|4094|4093.5|4095|4094.5|4092.5|4092|25242
1619449800000|2021-04-26 15:10:00|4093.5|4093|4089.5|4089|4094|4093.5|4088.5|4088|20412
1619450100000|2021-04-26 15:15:00|4089|4088.5|4089.5|4089|4091|4090.5|4087|4086.5|22294
1619450400000|2021-04-26 15:20:00|4089|4088.5|4087.5|4087|4090.5|4090|4086|4085.5|24913
1619450700000|2021-04-26 15:25:00|4087|4086.5|4086.5|4086|4090|4089.5|4086.5|4086|65588
1619506800000|2021-04-27 07:00:00|4095|4075.5|4078.5|4077|4096|4084|4074.5|4069|34936
1619507100000|2021-04-27 07:05:00|4079|4077.5|4091.5|4090|4091.5|4090|4075.5|4074.5|28301
1619507400000|2021-04-27 07:10:00|4091|4090.5|4093.5|4092|4096|4094.5|4088|4086.5|23045
1619507700000|2021-04-27 07:15:00|4094|4092.5|4090|4089|4095|4094|4089|4088|11164
1619508000000|2021-04-27 07:20:00|4090.5|4089.5|4085|4084|4092|4091|4084|4083.5|8850
1619508300000|2021-04-27 07:25:00|4085.5|4084.5|4093.5|4092|4095|4093.5|4085|4084|10118
1619508600000|2021-04-27 07:30:00|4093|4091.5|4093.5|4092.5|4094.5|4093.5|4088|4087|12718
1619508900000|2021-04-27 07:35:00|4094|4093|4101.5|4100.5|4102.5|4101|4094|4093|8004
1619509200000|2021-04-27 07:40:00|4102|4101|4101.5|4100|4105|4104|4100|4099.5|6977
1619509500000|2021-04-27 07:45:00|4102|4100.5|4099|4098|4105|4104|4096|4095|11978
1619509800000|2021-04-27 07:50:00|4098.5|4097.5|4097.5|4097|4100.5|4099.5|4096|4095.5|9174
1619510100000|2021-04-27 07:55:00|4097|4096.5|4095|4094|4098.5|4097.5|4094.5|4094|9735
1619510400000|2021-04-27 08:00:00|4095.5|4094.5|4095.5|4094.5|4097.5|4096.5|4093.5|4092.5|10526
1619510700000|2021-04-27 08:05:00|4096|4095|4086.5|4085|4096|4095|4086.5|4085|4119
1619511000000|2021-04-27 08:10:00|4086|4085.5|4092.5|4091.5|4093|4092|4085|4084|5522
1619511300000|2021-04-27 08:15:00|4093|4092|4095|4094.5|4095|4094.5|4092|4091|6471
1619511600000|2021-04-27 08:20:00|4095.5|4095|4099|4098|4101|4100.5|4094.5|4094|9336
1619511900000|2021-04-27 08:25:00|4099.5|4098.5|4102|4100.5|4103.5|4102.5|4097|4096|8742
1619512200000|2021-04-27 08:30:00|4101.5|4101|4100|4099.5|4103.5|4103|4100|4099.5|4199
1619512500000|2021-04-27 08:35:00|4100.5|4100|4100.5|4099.5|4101|4100.5|4099.5|4099|4769
1619512800000|2021-04-27 08:40:00|4100|4099|4096|4095|4100|4099|4094.5|4094|10922
1619513100000|2021-04-27 08:45:00|4095.5|4094.5|4094.5|4093.5|4097|4096.5|4092.5|4091.5|11555
1619513400000|2021-04-27 08:50:00|4094|4093|4093|4092.5|4097|4096|4093|4092.5|3799
1619513700000|2021-04-27 08:55:00|4093.5|4092|4091.5|4091|4093.5|4093|4090|4089.5|12657
1619514000000|2021-04-27 09:00:00|4091|4090.5|4091|4090.5|4092|4091.5|4089.5|4089|6849
1619514300000|2021-04-27 09:05:00|4090.5|4090|4087.5|4087|4091.5|4090.5|4087|4085.5|15755
1619514600000|2021-04-27 09:10:00|4088|4087.5|4085.5|4085|4088.5|4088|4085.5|4085|4656
1619514900000|2021-04-27 09:15:00|4086|4085.5|4086.5|4085.5|4089.5|4089|4085.5|4085|8972
1619515200000|2021-04-27 09:20:00|4087|4086|4088|4087|4091.5|4090.5|4087|4086|9305
1619515500000|2021-04-27 09:25:00|4087.5|4086.5|4088|4087.5|4089|4088|4085|4084|5849
1619515800000|2021-04-27 09:30:00|4087.5|4087|4084|4083.5|4087.5|4087|4082|4081.5|14363
1619516100000|2021-04-27 09:35:00|4083.5|4083|4081.5|4081|4086.5|4085.5|4081.5|4080.5|14688
1619516400000|2021-04-27 09:40:00|4081|4080.5|4082|4081.5|4086|4085.5|4081|4080.5|21168
1619516700000|2021-04-27 09:45:00|4081.5|4081|4081|4080|4083|4082|4078.5|4078|14863
1619517000000|2021-04-27 09:50:00|4080.5|4079.5|4081.5|4081|4081.5|4081|4074.5|4074|13392
1619517300000|2021-04-27 09:55:00|4082|4080.5|4080.5|4079.5|4083|4082|4078.5|4078|11395
1619517600000|2021-04-27 10:00:00|4080|4080|4077.5|4076.5|4081.5|4081|4075|4074.5|15775
1619517900000|2021-04-27 10:05:00|4077|4076|4082|4080.5|4083.5|4082.5|4076.5|4076|12531
1619518200000|2021-04-27 10:10:00|4081.5|4081|4079|4078.5|4083|4082.5|4079|4078.5|10252
1619518500000|2021-04-27 10:15:00|4079.5|4079|4075.5|4074.5|4079.5|4079|4072.5|4072|45646
1619518800000|2021-04-27 10:20:00|4075|4074|4074.5|4074|4076.5|4075.5|4073.5|4072.5|17131
1619519100000|2021-04-27 10:25:00|4075|4073.5|4067|4066|4075.5|4075|4066|4065.5|23611
1619519400000|2021-04-27 10:30:00|4066.5|4065.5|4071|4070|4071|4070.5|4065.5|4064.5|13514
1619519700000|2021-04-27 10:35:00|4070.5|4069.5|4069|4068|4073.5|4072.5|4068.5|4068|18655
1619520000000|2021-04-27 10:40:00|4068.5|4068.5|4069.5|4069|4070|4069|4067|4066.5|9300
1619520300000|2021-04-27 10:45:00|4070|4069.5|4070.5|4070|4071.5|4071|4069|4068.5|9737
1619520600000|2021-04-27 10:50:00|4071|4070.5|4071.5|4071|4073|4072|4071|4070|5289
1619520900000|2021-04-27 10:55:00|4071|4070.5|4067|4066|4072|4071.5|4065.5|4065|29064
1619521200000|2021-04-27 11:00:00|4066.5|4066.5|4071.5|4071|4077|4076.5|4066.5|4066|21755
1619521500000|2021-04-27 11:05:00|4071|4070.5|4070|4069.5|4073|4072.5|4069|4068.5|8320
1619521800000|2021-04-27 11:10:00|4069.5|4069|4068|4067|4070|4069.5|4067.5|4067|9190
1619522100000|2021-04-27 11:15:00|4067.5|4067.5|4066|4065|4069.5|4069|4065|4064|7989
1619522400000|2021-04-27 11:20:00|4065.5|4064.5|4066.5|4066|4067.5|4067|4063.5|4063|9743
1619522700000|2021-04-27 11:25:00|4066|4065.5|4064.5|4063.5|4067.5|4067|4064|4063.5|7818
1619523000000|2021-04-27 11:30:00|4065|4064|4063|4062.5|4065|4064|4061.5|4060.5|13387
1619523300000|2021-04-27 11:35:00|4062.5|4062|4063.5|4063|4065.5|4065|4061.5|4061|17319
1619523600000|2021-04-27 11:40:00|4064|4063.5|4059.5|4059|4065.5|4065|4059|4058.5|12724
1619523900000|2021-04-27 11:45:00|4059|4058.5|4058|4057|4060|4059.5|4057|4056.5|12386
1619524200000|2021-04-27 11:50:00|4058.5|4057.5|4059.5|4058.5|4060.5|4060|4057|4056.5|10887
1619524500000|2021-04-27 11:55:00|4059|4058|4060.5|4060|4061.5|4061|4058.5|4058|14663
1619524800000|2021-04-27 12:00:00|4061|4060.5|4058.5|4058|4062|4061.5|4058.5|4058|17916
1619525100000|2021-04-27 12:05:00|4059|4058.5|4063|4062|4063.5|4062.5|4058.5|4058|14246
1619525400000|2021-04-27 12:10:00|4063.5|4062.5|4060.5|4060|4065|4064.5|4060.5|4060|14584
1619525700000|2021-04-27 12:15:00|4060|4059.5|4058.5|4058|4060|4059.5|4056|4055.5|16303
1619526000000|2021-04-27 12:20:00|4059|4058.5|4060.5|4060|4061.5|4061|4059|4058.5|10538
1619526300000|2021-04-27 12:25:00|4060|4059.5|4060.5|4060|4062|4061.5|4058.5|4058|17142
1619526600000|2021-04-27 12:30:00|4061|4060.5|4063|4062|4063|4062.5|4058.5|4058|13702
1619526900000|2021-04-27 12:35:00|4062.5|4061.5|4064.5|4064|4069|4068.5|4061.5|4061|14956
1619527200000|2021-04-27 12:40:00|4065|4064.5|4064.5|4064|4066.5|4066|4064|4063.5|8911
1619527500000|2021-04-27 12:45:00|4064|4063.5|4063.5|4063|4064.5|4063.5|4062|4061.5|11432
1619527800000|2021-04-27 12:50:00|4063|4062.5|4066.5|4066|4066.5|4066|4063|4062.5|14175
1619528100000|2021-04-27 12:55:00|4067|4066.5|4065|4064|4068|4067.5|4062.5|4062|19510
1619528400000|2021-04-27 13:00:00|4065.5|4064.5|4062.5|4062|4067|4066|4061.5|4061|14681
1619528700000|2021-04-27 13:05:00|4062|4061.5|4058.5|4058|4063|4062.5|4057.5|4057|9246
1619529000000|2021-04-27 13:10:00|4059|4058.5|4057|4056.5|4060.5|4059.5|4056.5|4056|15132
1619529300000|2021-04-27 13:15:00|4056.5|4056|4054|4053.5|4059|4058|4054|4053.5|14397
1619529600000|2021-04-27 13:20:00|4053.5|4053|4057|4056|4058|4057|4053|4052.5|21667
1619529900000|2021-04-27 13:25:00|4056.5|4056.5|4053|4052.5|4057|4056.5|4052.5|4052|25402
1619530200000|2021-04-27 13:30:00|4053.5|4053|4059|4058|4060|4059.5|4053.5|4053|56251
1619530500000|2021-04-27 13:35:00|4059.5|4058.5|4056.5|4056|4060.5|4060|4055.5|4055|85179
1619530800000|2021-04-27 13:40:00|4057|4056.5|4062|4061.5|4062.5|4062|4052|4051.5|20193
1619531100000|2021-04-27 13:45:00|4062.5|4062|4065|4064.5|4068.5|4067.5|4062|4061.5|31399
1619531400000|2021-04-27 13:50:00|4064.5|4064|4062|4061|4066|4065|4059.5|4059|24131
1619531700000|2021-04-27 13:55:00|4061.5|4061.5|4066|4064.5|4066|4064.5|4060.5|4060|27475
1619532000000|2021-04-27 14:00:00|4065.5|4065|4064|4063.5|4071.5|4070|4063.5|4063|27600
1619532300000|2021-04-27 14:05:00|4064.5|4063|4067|4066.5|4067.5|4066.5|4062|4061.5|19641
1619532600000|2021-04-27 14:10:00|4066.5|4066|4060|4059|4068.5|4067.5|4059|4058.5|28716
1619532900000|2021-04-27 14:15:00|4059.5|4058.5|4062.5|4061.5|4064|4063.5|4057|4056.5|21078
1619533200000|2021-04-27 14:20:00|4063|4062|4062|4061.5|4064.5|4063.5|4061.5|4061|21065
1619533500000|2021-04-27 14:25:00|4061.5|4061|4064|4063.5|4065|4064.5|4061|4060.5|9923
1619533800000|2021-04-27 14:30:00|4064.5|4064|4056.5|4055.5|4065|4064|4056|4055.5|23046
1619534100000|2021-04-27 14:35:00|4056|4056|4057.5|4057|4058.5|4057.5|4055|4054.5|10622
1619534400000|2021-04-27 14:40:00|4057|4056.5|4057|4056|4057.5|4057|4054|4053|12043
1619534700000|2021-04-27 14:45:00|4056.5|4055.5|4053|4052.5|4056.5|4055.5|4051|4050.5|15703
1619535000000|2021-04-27 14:50:00|4052.5|4052|4051.5|4051|4054|4053.5|4050|4049.5|40462
1619535300000|2021-04-27 14:55:00|4051|4050.5|4050|4049.5|4052|4051.5|4048|4047.5|36026
1619535600000|2021-04-27 15:00:00|4049.5|4049|4050|4049.5|4051.5|4050.5|4047.5|4047|26779
1619535900000|2021-04-27 15:05:00|4050.5|4050|4050|4049.5|4051.5|4051|4048.5|4048|16658
1619536200000|2021-04-27 15:10:00|4049.5|4049|4055.5|4055|4055.5|4055|4049|4048.5|20243
1619536500000|2021-04-27 15:15:00|4055|4054.5|4056|4055.5|4058.5|4058|4054.5|4054|31495
1619536800000|2021-04-27 15:20:00|4055.5|4055|4053.5|4053|4056.5|4056|4052.5|4052|46373
1619537100000|2021-04-27 15:25:00|4053|4052.5|4047|4046.5|4053|4052.5|4045.5|4044.5|59182
1619593200000|2021-04-28 07:00:00|4059.5|4052.5|4069.5|4068.5|4073|4071|4059.5|4052.5|37198
1619593500000|2021-04-28 07:05:00|4070|4069|4071.5|4070|4075|4073|4068|4067.5|46281
1619593800000|2021-04-28 07:10:00|4071|4069.5|4069|4067|4071.5|4070|4067|4066.5|13344
1619594100000|2021-04-28 07:15:00|4068.5|4067.5|4074|4073|4075.5|4074|4068|4067|13247
1619594400000|2021-04-28 07:20:00|4074.5|4073.5|4075|4074|4075.5|4075|4069|4068.5|11479
1619594700000|2021-04-28 07:25:00|4074.5|4074.5|4074.5|4073.5|4078|4077.5|4074.5|4073.5|12362
1619595000000|2021-04-28 07:30:00|4075|4074|4073|4072|4077|4075.5|4071.5|4071|8250
1619595300000|2021-04-28 07:35:00|4073.5|4072.5|4067.5|4067|4075|4074|4067.5|4066.5|39324
1619595600000|2021-04-28 07:40:00|4067|4066.5|4066|4065.5|4068.5|4068|4065|4064|23205
1619595900000|2021-04-28 07:45:00|4065.5|4065|4070|4069.5|4072|4071.5|4064.5|4063.5|15354
1619596200000|2021-04-28 07:50:00|4070.5|4070|4070.5|4069.5|4074|4073|4070.5|4069.5|7545
1619596500000|2021-04-28 07:55:00|4071|4070|4074.5|4074|4075|4074|4070.5|4069.5|9971
1619596800000|2021-04-28 08:00:00|4074|4073.5|4071.5|4070.5|4077|4076|4070|4069.5|7132
1619597100000|2021-04-28 08:05:00|4071|4070|4072|4071|4073.5|4073|4070.5|4070|6473
1619597400000|2021-04-28 08:10:00|4072.5|4071.5|4072|4071.5|4073|4072.5|4070.5|4070|4360
1619597700000|2021-04-28 08:15:00|4072.5|4072|4065.5|4064.5|4073|4072.5|4064.5|4064|23159
1619598000000|2021-04-28 08:20:00|4065|4064|4068|4067|4068.5|4067.5|4064.5|4064|15990
1619598300000|2021-04-28 08:25:00|4068.5|4067.5|4069|4068.5|4069|4068.5|4067.5|4067|10769
1619598600000|2021-04-28 08:30:00|4068.5|4068|4066.5|4066|4068.5|4068|4066|4065.5|19388
1619598900000|2021-04-28 08:35:00|4066|4065.5|4068|4067|4068.5|4067.5|4064.5|4064|9090
1619599200000|2021-04-28 08:40:00|4067.5|4066.5|4067|4066|4069.5|4069|4066|4065.5|7353
1619599500000|2021-04-28 08:45:00|4066.5|4066.5|4063.5|4063|4066.5|4066.5|4062.5|4062|22660
1619599800000|2021-04-28 08:50:00|4063|4062.5|4058.5|4058|4063|4062.5|4058.5|4057.5|8542
1619600100000|2021-04-28 08:55:00|4058|4057.5|4057.5|4057|4058.5|4058|4056|4055.5|12009
1619600400000|2021-04-28 09:00:00|4058|4057.5|4057|4056.5|4059.5|4059|4057|4056.5|14350
1619600700000|2021-04-28 09:05:00|4056.5|4056|4059|4058.5|4060|4059|4053.5|4053|15054
1619601000000|2021-04-28 09:10:00|4058.5|4058|4055.5|4055|4058.5|4058|4055|4054.5|23150
1619601300000|2021-04-28 09:15:00|4056|4055.5|4052|4051.5|4057.5|4056.5|4052|4051|47420
1619601600000|2021-04-28 09:20:00|4052.5|4052|4053|4052.5|4054.5|4054|4052.5|4052|8178
1619601900000|2021-04-28 09:25:00|4053.5|4053|4057.5|4057|4059|4058|4053|4052.5|22939
1619602200000|2021-04-28 09:30:00|4057|4056.5|4056.5|4055.5|4058|4057.5|4054|4053|7633
1619602500000|2021-04-28 09:35:00|4056|4056|4057.5|4057|4058|4057|4055|4054.5|6135
1619602800000|2021-04-28 09:40:00|4057|4056.5|4053|4052|4059|4058.5|4053|4052|10274
1619603100000|2021-04-28 09:45:00|4052.5|4052.5|4051|4050.5|4052.5|4052.5|4047.5|4047|20924
1619603400000|2021-04-28 09:50:00|4050.5|4050|4058|4057|4058|4057.5|4050|4049.5|12779
1619603700000|2021-04-28 09:55:00|4058.5|4057.5|4061|4060|4062|4061.5|4057.5|4057|9970
1619604000000|2021-04-28 10:00:00|4060.5|4059.5|4064|4063|4064|4063|4059.5|4059|11823
1619604300000|2021-04-28 10:05:00|4063.5|4063.5|4064.5|4064|4065|4064|4060|4059.5|6675
1619604600000|2021-04-28 10:10:00|4064|4063.5|4065.5|4065|4067.5|4066.5|4063|4062.5|12935
1619604900000|2021-04-28 10:15:00|4065|4064.5|4068.5|4068|4070.5|4069.5|4065|4064.5|8922
1619605200000|2021-04-28 10:20:00|4069|4068.5|4072.5|4072|4073|4072.5|4069|4068.5|6145
1619605500000|2021-04-28 10:25:00|4073|4072.5|4075|4074.5|4077.5|4077|4072.5|4072|9889
1619605800000|2021-04-28 10:30:00|4074.5|4074|4073|4072.5|4074.5|4074|4071.5|4071|13029
1619606100000|2021-04-28 10:35:00|4072.5|4072|4075.5|4075|4076|4075.5|4070.5|4070|3272
1619606400000|2021-04-28 10:40:00|4076|4075.5|4077.5|4076.5|4078|4077.5|4076|4075.5|5457
1619606700000|2021-04-28 10:45:00|4078|4077|4077.5|4077|4078|4077.5|4077|4076.5|6650
1619607000000|2021-04-28 10:50:00|4078|4077.5|4080.5|4079.5|4081|4080.5|4078|4077.5|12866
1619607300000|2021-04-28 10:55:00|4080|4080|4083.5|4083|4085.5|4085|4080|4079.5|13427
1619607600000|2021-04-28 11:00:00|4084|4083.5|4087|4086.5|4087.5|4087|4083|4082|15874
1619607900000|2021-04-28 11:05:00|4087.5|4087|4086|4085|4089|4088.5|4085.5|4085|17288
1619608200000|2021-04-28 11:10:00|4086.5|4085.5|4081|4080|4087.5|4087|4080.5|4080|8817
1619608500000|2021-04-28 11:15:00|4080.5|4079.5|4082.5|4082|4082.5|4082|4080|4079.5|6851
1619608800000|2021-04-28 11:20:00|4082|4081.5|4083.5|4083|4084.5|4083.5|4082|4081.5|10906
1619609100000|2021-04-28 11:25:00|4084|4083.5|4085.5|4085|4086|4085|4084|4083.5|6081
1619609400000|2021-04-28 11:30:00|4085|4084.5|4080.5|4080|4085.5|4085|4080.5|4080|10605
1619609700000|2021-04-28 11:35:00|4081|4080.5|4080.5|4079.5|4081.5|4080.5|4079.5|4079|12856
1619610000000|2021-04-28 11:40:00|4081|4080|4085.5|4085|4088.5|4088|4080.5|4080|38140
1619610300000|2021-04-28 11:45:00|4085|4084.5|4087|4086|4089|4088|4085|4084.5|9340
1619610600000|2021-04-28 11:50:00|4086.5|4086.5|4087|4086|4089|4088|4086|4085.5|3379
1619610900000|2021-04-28 11:55:00|4087.5|4086.5|4091|4090.5|4091|4090.5|4087|4086.5|7076
1619611200000|2021-04-28 12:00:00|4091.5|4091|4090|4089|4091.5|4091|4089|4088.5|9152
1619611500000|2021-04-28 12:05:00|4090.5|4089.5|4095|4094.5|4096|4095.5|4090.5|4089.5|10177
1619611800000|2021-04-28 12:10:00|4094.5|4094|4095|4094|4095|4094.5|4093.5|4093|4757
1619612100000|2021-04-28 12:15:00|4094.5|4093.5|4095.5|4094.5|4096.5|4095.5|4093|4092.5|8286
1619612400000|2021-04-28 12:20:00|4096|4095|4100.5|4099.5|4101|4100.5|4096|4094.5|13681
1619612700000|2021-04-28 12:25:00|4100|4099|4096.5|4095.5|4100|4099|4096|4095|34011
1619613000000|2021-04-28 12:30:00|4096|4095|4093.5|4092.5|4096|4095.5|4093|4092.5|15873
1619613300000|2021-04-28 12:35:00|4093|4092|4090|4089.5|4093.5|4092.5|4090|4089|10485
1619613600000|2021-04-28 12:40:00|4090.5|4090|4091|4090.5|4091.5|4091|4089|4088.5|30663
1619613900000|2021-04-28 12:45:00|4090.5|4090|4086.5|4086|4091|4090.5|4086|4085|11751
1619614200000|2021-04-28 12:50:00|4086|4085.5|4087|4086.5|4087.5|4087|4085.5|4085|9186
1619614500000|2021-04-28 12:55:00|4087.5|4087|4087.5|4087|4088|4087.5|4086|4085.5|19202
1619614800000|2021-04-28 13:00:00|4087|4086.5|4085.5|4085|4089|4088.5|4085.5|4085|17386
1619615100000|2021-04-28 13:05:00|4086|4084.5|4079.5|4079|4086|4084.5|4079|4078.5|11875
1619615400000|2021-04-28 13:10:00|4079|4078.5|4077|4076|4081|4080|4076.5|4076|13099
1619615700000|2021-04-28 13:15:00|4076.5|4076.5|4080.5|4080|4080.5|4080|4076.5|4076|8078
1619616000000|2021-04-28 13:20:00|4080|4079.5|4077|4076.5|4080.5|4079.5|4074|4073.5|21629
1619616300000|2021-04-28 13:25:00|4077.5|4077|4078.5|4077.5|4078.5|4078|4075.5|4074.5|25433
1619616600000|2021-04-28 13:30:00|4079|4078|4089.5|4088.5|4090.5|4090|4079|4078|44953
1619616900000|2021-04-28 13:35:00|4089|4089|4081.5|4081|4089.5|4089|4080|4079|27417
1619617200000|2021-04-28 13:40:00|4081|4080.5|4085.5|4085|4087|4086|4080.5|4079.5|16941
1619617500000|2021-04-28 13:45:00|4086|4085.5|4088.5|4088|4090.5|4090|4085.5|4085|26667
1619617800000|2021-04-28 13:50:00|4088|4087.5|4090|4089.5|4091|4090.5|4087|4086|13683
1619618100000|2021-04-28 13:55:00|4090.5|4090|4089.5|4089|4093.5|4093|4089|4088.5|115463
1619618400000|2021-04-28 14:00:00|4090|4089.5|4079.5|4079|4090|4089.5|4078|4077.5|26988
1619618700000|2021-04-28 14:05:00|4080|4078.5|4084.5|4084|4085|4084.5|4077|4076.5|34504
1619619000000|2021-04-28 14:10:00|4085|4084.5|4077|4076.5|4086|4085|4076.5|4076|29178
1619619300000|2021-04-28 14:15:00|4077.5|4077|4075|4074.5|4079|4078.5|4075|4074.5|30581
1619619600000|2021-04-28 14:20:00|4074.5|4074|4075|4074.5|4076.5|4076|4072|4071.5|43871
1619619900000|2021-04-28 14:25:00|4075.5|4074|4077|4076.5|4077|4076.5|4073.5|4073|18908
1619620200000|2021-04-28 14:30:00|4076.5|4076|4080.5|4080|4083.5|4082.5|4076.5|4076|17184
1619620500000|2021-04-28 14:35:00|4080|4079.5|4085|4084|4085|4084|4078|4077.5|13332
1619620800000|2021-04-28 14:40:00|4084.5|4084.5|4078.5|4078|4085|4084.5|4078.5|4078|19160
1619621100000|2021-04-28 14:45:00|4078|4077.5|4075|4074.5|4079|4078.5|4074|4073.5|23433
1619621400000|2021-04-28 14:50:00|4074.5|4074|4070.5|4069.5|4074.5|4074|4068.5|4068|25676
1619621700000|2021-04-28 14:55:00|4071|4070|4068.5|4068|4074|4073.5|4068|4067.5|25447
1619622000000|2021-04-28 15:00:00|4068|4067.5|4071.5|4071|4073|4072.5|4068|4067.5|22681
1619622300000|2021-04-28 15:05:00|4072|4071.5|4067.5|4067|4072|4071.5|4067.5|4066.5|29148
1619622600000|2021-04-28 15:10:00|4068|4067.5|4074.5|4074|4075|4074|4067.5|4067|39363
1619622900000|2021-04-28 15:15:00|4075|4074.5|4081.5|4080.5|4082.5|4082|4074|4073.5|41746
1619623200000|2021-04-28 15:20:00|4081|4080|4076.5|4076|4082|4081.5|4075.5|4075|43282
1619623500000|2021-04-28 15:25:00|4077|4076.5|4076.5|4075.5|4078|4077.5|4074|4073.5|88069
1619679600000|2021-04-29 07:00:00|4137.5|4121|4197|4195|4201.5|4199.5|4133.5|4121|304385
1619679900000|2021-04-29 07:05:00|4196.5|4194.5|4210|4209|4210|4209.5|4187|4186|158778
1619680200000|2021-04-29 07:10:00|4209.5|4208|4222|4220.5|4223|4221.5|4204|4203|134685
1619680500000|2021-04-29 07:15:00|4221.5|4220|4228|4227|4228.5|4227.5|4214.5|4213|77465
1619680800000|2021-04-29 07:20:00|4227.5|4226.5|4228|4227|4229.5|4228|4220|4219|70784
1619681100000|2021-04-29 07:25:00|4228.5|4227.5|4225.5|4224.5|4242|4240.5|4223.5|4223|76768
1619681400000|2021-04-29 07:30:00|4226|4225|4220.5|4219.5|4226|4225|4217.5|4216.5|44595
1619681700000|2021-04-29 07:35:00|4221|4220|4208.5|4207|4222.5|4221.5|4206|4205.5|38961
1619682000000|2021-04-29 07:40:00|4208|4208|4215|4214.5|4215.5|4215|4203.5|4202.5|24103
1619682300000|2021-04-29 07:45:00|4215.5|4215|4200|4199|4216|4215.5|4195.5|4194.5|29418
1619682600000|2021-04-29 07:50:00|4200.5|4199.5|4197|4195.5|4203|4202.5|4195.5|4194|49737
1619682900000|2021-04-29 07:55:00|4196.5|4195|4190.5|4189.5|4198.5|4197|4189.5|4189|30513
1619683200000|2021-04-29 08:00:00|4190|4189|4187|4186.5|4191|4190|4183|4182|37862
1619683500000|2021-04-29 08:05:00|4187.5|4187|4185|4184|4189|4188|4182.5|4182|35850
1619683800000|2021-04-29 08:10:00|4185.5|4184.5|4179.5|4178.5|4186|4185.5|4176.5|4175.5|22705
1619684100000|2021-04-29 08:15:00|4179|4179|4172.5|4171.5|4179.5|4179|4169.5|4168.5|22574
1619684400000|2021-04-29 08:20:00|4172|4172|4177.5|4177|4180|4179.5|4172|4171.5|68719
1619684700000|2021-04-29 08:25:00|4178|4177.5|4185|4184|4187.5|4186.5|4176.5|4176|75181
1619685000000|2021-04-29 08:30:00|4185.5|4184.5|4205.5|4204.5|4206|4205|4185.5|4184.5|89112
1619685300000|2021-04-29 08:35:00|4205|4204|4206|4205|4206.5|4206|4199.5|4198.5|43205
1619685600000|2021-04-29 08:40:00|4205.5|4204.5|4210.5|4210|4211|4210.5|4204.5|4204|49503
1619685900000|2021-04-29 08:45:00|4211|4209.5|4217.5|4216.5|4220|4219.5|4210.5|4209.5|52488
1619686200000|2021-04-29 08:50:00|4217|4217|4202|4201|4217.5|4217|4201|4200|28593
1619686500000|2021-04-29 08:55:00|4202.5|4201.5|4202.5|4201.5|4209|4208.5|4201.5|4201|52427
1619686800000|2021-04-29 09:00:00|4203.5|4202|4205|4204|4206.5|4205.5|4198|4196.5|35583
1619687100000|2021-04-29 09:05:00|4205.5|4204.5|4200.5|4199.5|4206.5|4206|4199.5|4198|19965
1619687400000|2021-04-29 09:10:00|4200|4200|4198|4197|4203|4202|4197|4196.5|41698
1619687700000|2021-04-29 09:15:00|4197.5|4197.5|4199|4198.5|4199|4198.5|4192|4191|16379
1619688000000|2021-04-29 09:20:00|4198.5|4198|4202|4200.5|4206|4205|4198|4197|19978
1619688300000|2021-04-29 09:25:00|4201.5|4200|4202|4201.5|4204|4203.5|4200|4199.5|11592
1619688600000|2021-04-29 09:30:00|4201.5|4201|4207|4206|4207.5|4207|4201.5|4200.5|12022
1619688900000|2021-04-29 09:35:00|4207.5|4206.5|4203.5|4202.5|4208|4207.5|4202|4201.5|42280
1619689200000|2021-04-29 09:40:00|4203|4203|4199.5|4199|4206|4205.5|4198|4197.5|41918
1619689500000|2021-04-29 09:45:00|4199|4198.5|4205.5|4205|4206.5|4206|4196|4195.5|110053
1619689800000|2021-04-29 09:50:00|4205|4204.5|4194.5|4194|4205.5|4204.5|4191.5|4191|50153
1619690100000|2021-04-29 09:55:00|4195|4194.5|4202|4201|4205.5|4205|4194.5|4194|30676
1619690400000|2021-04-29 10:00:00|4201.5|4201.5|4197.5|4197|4205|4204|4196|4195.5|50497
1619690700000|2021-04-29 10:05:00|4197|4196.5|4199.5|4198.5|4201|4200.5|4196.5|4196|32389
1619691000000|2021-04-29 10:10:00|4200|4199|4204|4203.5|4205.5|4204.5|4197|4196.5|29044
1619691300000|2021-04-29 10:15:00|4204.5|4204|4204|4203|4206|4205.5|4200.5|4199.5|43029
1619691600000|2021-04-29 10:20:00|4203.5|4202.5|4205|4204|4206|4205|4203|4202|27420
1619691900000|2021-04-29 10:25:00|4205.5|4204.5|4214|4213|4215|4214|4205.5|4204|31882
1619692200000|2021-04-29 10:30:00|4213.5|4213.5|4213.5|4213|4216|4215.5|4211.5|4211|34728
1619692500000|2021-04-29 10:35:00|4213|4212.5|4218.5|4217.5|4220|4219.5|4213|4212.5|38431
1619692800000|2021-04-29 10:40:00|4218|4218|4221|4220|4222.5|4222|4217|4216|44933
1619693100000|2021-04-29 10:45:00|4220.5|4219.5|4220.5|4219.5|4222.5|4222|4217|4216.5|22969
1619693400000|2021-04-29 10:50:00|4221|4220|4217.5|4217|4222.5|4221.5|4216.5|4215.5|29635
1619693700000|2021-04-29 10:55:00|4218|4217.5|4218|4217.5|4220.5|4220|4215|4214.5|40673
1619694000000|2021-04-29 11:00:00|4218.5|4218|4221|4220|4222.5|4222|4215.5|4215|61504
1619694300000|2021-04-29 11:05:00|4221.5|4220.5|4219|4218|4222.5|4222|4217|4216.5|19848
1619694600000|2021-04-29 11:10:00|4218.5|4217.5|4212|4211|4219.5|4219|4210|4209.5|17252
1619694900000|2021-04-29 11:15:00|4211.5|4210.5|4206.5|4206|4212|4210.5|4206|4205|21206
1619695200000|2021-04-29 11:20:00|4207|4206.5|4203|4202|4209.5|4208.5|4202.5|4202|16844
1619695500000|2021-04-29 11:25:00|4202.5|4201.5|4200|4199.5|4203.5|4203|4200|4199.5|16325
1619695800000|2021-04-29 11:30:00|4199.5|4199|4201|4200.5|4203|4202.5|4199.5|4198.5|18238
1619696100000|2021-04-29 11:35:00|4201.5|4201|4204|4203|4208|4207.5|4201|4200.5|51761
1619696400000|2021-04-29 11:40:00|4203.5|4202.5|4206.5|4206|4206.5|4206|4202|4201|44302
1619696700000|2021-04-29 11:45:00|4207|4206.5|4220.5|4220|4220.5|4220|4207|4206.5|80564
1619697000000|2021-04-29 11:50:00|4220|4219.5|4222|4221|4224|4223.5|4217|4216.5|62627
1619697300000|2021-04-29 11:55:00|4222.5|4221.5|4218|4216.5|4226.5|4225.5|4217|4216|59488
1619697600000|2021-04-29 12:00:00|4217.5|4216|4225|4224.5|4225.5|4225|4216.5|4215|47990
1619697900000|2021-04-29 12:05:00|4225.5|4225|4237|4236|4239.5|4239|4225|4224|179536
1619698200000|2021-04-29 12:10:00|4237.5|4236.5|4234.5|4233.5|4241|4240.5|4233|4232.5|77848
1619698500000|2021-04-29 12:15:00|4234|4233|4231|4230|4235.5|4234.5|4230|4229.5|42303
1619698800000|2021-04-29 12:20:00|4231.5|4230.5|4238|4236.5|4238.5|4237.5|4229|4228.5|30454
1619699100000|2021-04-29 12:25:00|4237.5|4237|4237.5|4236.5|4241.5|4240.5|4237|4236|26807
1619699400000|2021-04-29 12:30:00|4237|4236|4229.5|4228|4238.5|4237.5|4229|4227.5|18045
1619699700000|2021-04-29 12:35:00|4230|4228.5|4222.5|4221|4230|4229.5|4205|4203.5|110166
1619700000000|2021-04-29 12:40:00|4222|4221.5|4222.5|4221.5|4225.5|4224.5|4210.5|4209.5|104049
1619700300000|2021-04-29 12:45:00|4223|4222|4213|4212|4224|4223|4212|4211.5|28282
1619700600000|2021-04-29 12:50:00|4212.5|4212.5|4224.5|4223.5|4225|4224.5|4212.5|4212.5|80846
1619700900000|2021-04-29 12:55:00|4224|4223|4226.5|4226|4228|4227|4222.5|4222|28742
1619701200000|2021-04-29 13:00:00|4227|4226.5|4225.5|4224.5|4229.5|4229|4223|4222|37179
1619701500000|2021-04-29 13:05:00|4225|4225|4223|4222|4229|4228.5|4221|4220|42827
1619701800000|2021-04-29 13:10:00|4223.5|4222.5|4230|4229|4230|4229.5|4223.5|4222.5|37310
1619702100000|2021-04-29 13:15:00|4229.5|4229.5|4231.5|4230.5|4231.5|4231|4225|4224|32742
1619702400000|2021-04-29 13:20:00|4231|4230|4226|4225.5|4232|4231.5|4224|4223.5|31992
1619702700000|2021-04-29 13:25:00|4225.5|4225|4224.5|4223.5|4226.5|4226|4221.5|4221|51508
1619703000000|2021-04-29 13:30:00|4224|4223|4226|4225.5|4234.5|4233.5|4215|4214.5|164348
1619703300000|2021-04-29 13:35:00|4226.5|4226|4225.5|4225|4235|4234.5|4225|4224.5|110587
1619703600000|2021-04-29 13:40:00|4226|4225.5|4229|4228.5|4229|4228.5|4221.5|4220.5|94603
1619703900000|2021-04-29 13:45:00|4229.5|4229|4221|4220.5|4230|4229.5|4219|4218|130470
1619704200000|2021-04-29 13:50:00|4220.5|4220|4218|4217|4221|4220.5|4215|4214|93372
1619704500000|2021-04-29 13:55:00|4217.5|4216.5|4218|4217.5|4219.5|4219|4212.5|4211.5|63989
1619704800000|2021-04-29 14:00:00|4217|4217|4221.5|4221|4221.5|4221|4216|4215|43687
1619705100000|2021-04-29 14:05:00|4221|4220.5|4224.5|4223.5|4226.5|4226|4218|4217|42321
1619705400000|2021-04-29 14:10:00|4225|4224|4211.5|4211|4226|4225.5|4210.5|4209.5|66102
1619705700000|2021-04-29 14:15:00|4212|4211.5|4208|4207|4213.5|4213|4208|4207|40488
1619706000000|2021-04-29 14:20:00|4208.5|4207.5|4205.5|4205|4212.5|4212|4203.5|4203|121380
1619706300000|2021-04-29 14:25:00|4206|4205.5|4207|4206.5|4207.5|4206.5|4201.5|4200|101818
1619706600000|2021-04-29 14:30:00|4207.5|4207|4215|4214.5|4216.5|4215.5|4206.5|4206|81988
1619706900000|2021-04-29 14:35:00|4215.5|4215|4217|4216.5|4219|4218.5|4212.5|4212|82140
1619707200000|2021-04-29 14:40:00|4217.5|4217|4221|4220|4223.5|4223|4217.5|4217|48598
1619707500000|2021-04-29 14:45:00|4220.5|4220.5|4220.5|4220|4221|4220.5|4216.5|4216|64282
1619707800000|2021-04-29 14:50:00|4221|4220.5|4222|4221.5|4223|4222.5|4219|4218.5|53835
1619708100000|2021-04-29 14:55:00|4222.5|4222|4224.5|4224|4224.5|4224|4221.5|4221|44465
1619708400000|2021-04-29 15:00:00|4224|4223.5|4218|4217|4224.5|4224|4211.5|4211|67634
1619708700000|2021-04-29 15:05:00|4217.5|4216.5|4222|4221.5|4222.5|4222|4216|4215.5|48579
1619709000000|2021-04-29 15:10:00|4222.5|4222|4220.5|4220|4224|4223.5|4220|4219.5|54146
1619709300000|2021-04-29 15:15:00|4220|4219.5|4214|4213.5|4220|4219.5|4214|4213.5|149307
1619709600000|2021-04-29 15:20:00|4214.5|4214|4212.5|4211.5|4215|4214.5|4211|4210.5|73137
1619709900000|2021-04-29 15:25:00|4212|4211|4214.5|4213|4217|4216|4211|4210.5|128325
1619766000000|2021-04-30 07:00:00|4233|4215.5|4201.5|4201|4236|4227|4200.5|4200|77112
1619766300000|2021-04-30 07:05:00|4202|4201.5|4211|4210|4223|4222|4202|4201.5|41107
1619766600000|2021-04-30 07:10:00|4210.5|4209.5|4198.5|4198|4211|4210|4197.5|4196.5|104757
1619766900000|2021-04-30 07:15:00|4199|4198.5|4200.5|4200|4202|4200.5|4192.5|4191|33304
1619767200000|2021-04-30 07:20:00|4201|4200.5|4203.5|4203|4209|4208|4198.5|4198|32253
1619767500000|2021-04-30 07:25:00|4203|4202.5|4201|4200|4205|4204.5|4200|4199.5|38712
1619767800000|2021-04-30 07:30:00|4201.5|4200.5|4211|4210|4211.5|4211|4201.5|4200.5|17050
1619768100000|2021-04-30 07:35:00|4210.5|4209.5|4210.5|4209.5|4212|4211.5|4207.5|4207|25870
1619768400000|2021-04-30 07:40:00|4211|4210|4218|4217|4218|4217.5|4210|4209|19400
1619768700000|2021-04-30 07:45:00|4218.5|4217.5|4215.5|4214.5|4220|4219|4213|4212.5|23776
1619769000000|2021-04-30 07:50:00|4215|4215|4225|4224.5|4225.5|4225|4213.5|4212.5|13472
1619769300000|2021-04-30 07:55:00|4224.5|4224|4221.5|4221|4224.5|4224|4217.5|4216.5|21442
1619769600000|2021-04-30 08:00:00|4221|4220.5|4218.5|4218|4222|4221.5|4214|4213.5|18362
1619769900000|2021-04-30 08:05:00|4218|4217.5|4222|4221.5|4224|4223.5|4217.5|4217|22805
1619770200000|2021-04-30 08:10:00|4221.5|4221|4229|4228|4230|4229|4220|4219.5|41843
1619770500000|2021-04-30 08:15:00|4228.5|4228.5|4235|4234|4235|4234.5|4228.5|4228|21041
1619770800000|2021-04-30 08:20:00|4234.5|4234.5|4235|4234.5|4238.5|4238|4234.5|4234|34806
1619771100000|2021-04-30 08:25:00|4234.5|4234|4247.5|4247|4247.5|4247|4234.5|4234|139998
1619771400000|2021-04-30 08:30:00|4248|4247.5|4253.5|4253|4253.5|4253|4245|4244.5|102935
1619771700000|2021-04-30 08:35:00|4253|4252.5|4246|4245|4253|4252.5|4245|4244.5|42684
1619772000000|2021-04-30 08:40:00|4245.5|4245.5|4248.5|4247.5|4250|4249.5|4244.5|4243.5|25483
1619772300000|2021-04-30 08:45:00|4248|4248|4248|4247.5|4253.5|4252.5|4247.5|4247|33551
1619772600000|2021-04-30 08:50:00|4247.5|4247|4242|4241|4248.5|4248|4242|4241|29042
1619772900000|2021-04-30 08:55:00|4242.5|4241.5|4239.5|4238.5|4247.5|4247|4239|4238|24073
1619773200000|2021-04-30 09:00:00|4239|4239|4240.5|4240|4240.5|4240|4236|4235.5|14226
1619773500000|2021-04-30 09:05:00|4241|4240.5|4231.5|4231|4242|4241.5|4231.5|4231|19388
1619773800000|2021-04-30 09:10:00|4232|4231.5|4236.5|4235.5|4236.5|4236|4231|4229.5|14913
1619774100000|2021-04-30 09:15:00|4236|4236|4233.5|4232.5|4238.5|4237.5|4233.5|4232.5|20528
1619774400000|2021-04-30 09:20:00|4233|4232|4234|4233|4234.5|4234|4231|4230|8672
1619774700000|2021-04-30 09:25:00|4233.5|4233.5|4233|4232.5|4234.5|4234|4232.5|4232|7475
1619775000000|2021-04-30 09:30:00|4233.5|4233|4228.5|4227.5|4234|4233.5|4227.5|4227|10904
1619775300000|2021-04-30 09:35:00|4229|4228|4229.5|4228.5|4230|4229.5|4228|4227|11828
1619775600000|2021-04-30 09:40:00|4230|4229|4232|4231.5|4234|4233.5|4230|4229|18085
1619775900000|2021-04-30 09:45:00|4231.5|4231|4231|4230|4232|4231|4229.5|4228.5|16066
1619776200000|2021-04-30 09:50:00|4230.5|4230.5|4228|4227.5|4231|4230.5|4227|4226.5|13113
1619776500000|2021-04-30 09:55:00|4228.5|4228|4228|4227.5|4229|4228.5|4226|4225.5|14688
1619776800000|2021-04-30 10:00:00|4228.5|4228|4227.5|4227|4230|4229.5|4227|4226.5|20054
1619777100000|2021-04-30 10:05:00|4227|4226.5|4232.5|4231.5|4233|4232.5|4227|4226.5|35958
1619777400000|2021-04-30 10:10:00|4232|4231|4233|4232.5|4234.5|4234|4231.5|4231|8950
1619777700000|2021-04-30 10:15:00|4232.5|4232|4229|4228.5|4233.5|4233|4228.5|4227.5|23073
1619778000000|2021-04-30 10:20:00|4228.5|4228|4224|4223.5|4229|4228.5|4223.5|4223|23203
1619778300000|2021-04-30 10:25:00|4223.5|4223|4229|4228.5|4229.5|4229|4221.5|4220.5|19215
1619778600000|2021-04-30 10:30:00|4228.5|4228|4232|4231.5|4232.5|4232|4228.5|4228|13034
1619778900000|2021-04-30 10:35:00|4231.5|4231|4230.5|4230|4233.5|4232.5|4229.5|4229|7542
1619779200000|2021-04-30 10:40:00|4231|4230.5|4227.5|4227|4233.5|4232.5|4226|4225|21609
1619779500000|2021-04-30 10:45:00|4227|4226.5|4226|4225.5|4230.5|4230|4225.5|4225|22050
1619779800000|2021-04-30 10:50:00|4225.5|4225|4226.5|4226|4226.5|4226|4221|4220.5|27093
1619780100000|2021-04-30 10:55:00|4226|4225.5|4230|4229.5|4230.5|4230|4226|4225.5|26292
1619780400000|2021-04-30 11:00:00|4229.5|4229|4227.5|4227|4231|4230.5|4227.5|4227|28111
1619780700000|2021-04-30 11:05:00|4227|4226.5|4227|4226.5|4227.5|4227|4223.5|4223|25253
1619781000000|2021-04-30 11:10:00|4227.5|4227|4229|4228.5|4229.5|4229|4226.5|4226|20936
1619781300000|2021-04-30 11:15:00|4229.5|4229|4230.5|4230|4231.5|4230.5|4229|4228.5|12346
1619781600000|2021-04-30 11:20:00|4231|4230.5|4231.5|4231|4233.5|4233|4231|4230|10615
1619781900000|2021-04-30 11:25:00|4232|4231.5|4231|4230.5|4234.5|4234|4231|4230.5|11757
1619782200000|2021-04-30 11:30:00|4231.5|4231|4232.5|4232|4233|4232.5|4231|4230.5|10349
1619782500000|2021-04-30 11:35:00|4233|4232.5|4230.5|4230|4234|4233.5|4229.5|4229|8707
1619782800000|2021-04-30 11:40:00|4230|4229.5|4231|4230.5|4231.5|4231|4230|4229.5|11279
1619783100000|2021-04-30 11:45:00|4231.5|4231|4231.5|4231|4232|4231.5|4230|4229.5|15946
1619783400000|2021-04-30 11:50:00|4231|4230.5|4232.5|4231.5|4232.5|4232|4230.5|4230|10095
1619783700000|2021-04-30 11:55:00|4233|4232|4236.5|4236|4236.5|4236|4233|4232|7309
1619784000000|2021-04-30 12:00:00|4236|4235.5|4234.5|4233.5|4236|4235.5|4233|4232.5|8903
1619784300000|2021-04-30 12:05:00|4234|4234|4235.5|4235|4235.5|4235|4233|4232.5|15441
1619784600000|2021-04-30 12:10:00|4236|4235.5|4238.5|4238|4239|4238.5|4235|4234.5|18477
1619784900000|2021-04-30 12:15:00|4239|4238.5|4242|4241.5|4243|4242.5|4239|4238.5|27331
1619785200000|2021-04-30 12:20:00|4241.5|4241|4246.5|4245.5|4246.5|4246|4241.5|4241|11701
1619785500000|2021-04-30 12:25:00|4247|4246|4247|4246|4248|4247.5|4245.5|4244.5|13588
1619785800000|2021-04-30 12:30:00|4247.5|4246.5|4250.5|4249.5|4251.5|4251|4246.5|4246|24431
1619786100000|2021-04-30 12:35:00|4250|4250|4249|4248.5|4253|4252|4249|4248.5|16885
1619786400000|2021-04-30 12:40:00|4249.5|4249|4251|4250|4251|4250.5|4249|4248.5|18857
1619786700000|2021-04-30 12:45:00|4251.5|4250.5|4249|4248|4251.5|4251|4248.5|4248|15107
1619787000000|2021-04-30 12:50:00|4248.5|4247.5|4248.5|4248|4249.5|4249|4247|4246|16515
1619787300000|2021-04-30 12:55:00|4249|4248.5|4250.5|4250|4252|4251|4248.5|4248|12499
1619787600000|2021-04-30 13:00:00|4250|4249.5|4250.5|4249.5|4252|4251.5|4247.5|4247|25251
1619787900000|2021-04-30 13:05:00|4251|4250|4247|4246.5|4251|4250.5|4247|4246.5|16635
1619788200000|2021-04-30 13:10:00|4247.5|4247|4246.5|4245.5|4247.5|4247|4244|4243.5|12648
1619788500000|2021-04-30 13:15:00|4247|4246|4249.5|4248.5|4249.5|4249|4245.5|4245|27435
1619788800000|2021-04-30 13:20:00|4249|4249|4256|4255.5|4257|4256.5|4249|4248.5|45994
1619789100000|2021-04-30 13:25:00|4256.5|4255|4255.5|4255|4258|4257.5|4253.5|4253|24196
1619789400000|2021-04-30 13:30:00|4256|4255.5|4255.5|4255|4258|4257|4252.5|4252|82149
1619789700000|2021-04-30 13:35:00|4256|4254.5|4248.5|4247.5|4256|4255|4246.5|4245.5|39037
1619790000000|2021-04-30 13:40:00|4248|4247|4252|4251|4252|4251|4244|4242.5|20171
1619790300000|2021-04-30 13:45:00|4251.5|4250.5|4250.5|4249.5|4254.5|4253.5|4249|4248|27706
1619790600000|2021-04-30 13:50:00|4250|4250|4247.5|4246.5|4252|4251.5|4246|4245.5|20906
1619790900000|2021-04-30 13:55:00|4248|4247|4246|4244.5|4249|4248.5|4243|4242|17370
1619791200000|2021-04-30 14:00:00|4245.5|4245|4250|4249.5|4250|4249.5|4245.5|4244.5|35933
1619791500000|2021-04-30 14:05:00|4250.5|4250|4251|4250.5|4255|4254.5|4249|4248.5|20969
1619791800000|2021-04-30 14:10:00|4251.5|4251|4253|4252.5|4253|4252.5|4250|4249.5|36362
1619792100000|2021-04-30 14:15:00|4253.5|4253|4256|4255.5|4257.5|4257|4253.5|4252.5|25477
1619792400000|2021-04-30 14:20:00|4256.5|4256|4256.5|4256|4260|4259.5|4254.5|4254|28468
1619792700000|2021-04-30 14:25:00|4256|4255.5|4252.5|4252|4257|4256.5|4251.5|4250.5|63175
1619793000000|2021-04-30 14:30:00|4253|4252.5|4259|4258.5|4260|4259.5|4253|4252.5|21168
1619793300000|2021-04-30 14:35:00|4259.5|4259|4259|4258|4259.5|4259|4255.5|4255|22199
1619793600000|2021-04-30 14:40:00|4258.5|4257.5|4250|4249.5|4259.5|4259|4250|4249.5|30965
1619793900000|2021-04-30 14:45:00|4250.5|4250|4253|4252.5|4253.5|4253|4248.5|4248|24748
1619794200000|2021-04-30 14:50:00|4253.5|4253|4256.5|4256|4256.5|4256|4252|4251.5|43980
1619794500000|2021-04-30 14:55:00|4256|4255.5|4255|4254.5|4257|4256.5|4253.5|4253|45393
1619794800000|2021-04-30 15:00:00|4255.5|4255|4260|4259.5|4261|4260.5|4253.5|4253|38327
1619795100000|2021-04-30 15:05:00|4260.5|4260|4254|4253.5|4262.5|4262|4254|4253.5|133470
1619795400000|2021-04-30 15:10:00|4253.5|4253|4249.5|4248.5|4254.5|4254|4249|4248.5|31862
1619795700000|2021-04-30 15:15:00|4249|4248|4240.5|4240|4249|4248.5|4239.5|4239|69305
1619796000000|2021-04-30 15:20:00|4241|4239.5|4243.5|4243|4249.5|4249|4239.5|4239|35307
1619796300000|2021-04-30 15:25:00|4243|4242.5|4243.5|4242|4244|4243|4237|4236|68076
1620111600000|2021-05-04 07:00:00|4257|4248|4235|4233.5|4269|4266.5|4233.5|4232|78839
1620111900000|2021-05-04 07:05:00|4234.5|4234|4237.5|4236|4240|4239|4228|4226|105633
1620112200000|2021-05-04 07:10:00|4237|4236.5|4230.5|4229.5|4238|4236.5|4220.5|4219.5|104934
1620112500000|2021-05-04 07:15:00|4231|4230|4234.5|4233.5|4236.5|4236|4228|4227|60414
1620112800000|2021-05-04 07:20:00|4235|4234|4244.5|4243|4247.5|4246|4233.5|4233|19193
1620113100000|2021-05-04 07:25:00|4244|4242|4249.5|4248.5|4249.5|4249|4241|4240.5|21113
1620113400000|2021-05-04 07:30:00|4250|4249|4249|4248.5|4253.5|4252.5|4249|4248|80192
1620113700000|2021-05-04 07:35:00|4249.5|4249|4252|4251|4252.5|4252|4249|4248.5|35349
1620114000000|2021-05-04 07:40:00|4251.5|4250.5|4252|4251|4254.5|4254|4250|4249.5|22942
1620114300000|2021-05-04 07:45:00|4251.5|4250.5|4246|4245|4252|4250.5|4245.5|4245|11638
1620114600000|2021-05-04 07:50:00|4245.5|4244.5|4247|4246.5|4247|4246.5|4241.5|4240.5|48131
1620114900000|2021-05-04 07:55:00|4246.5|4246|4243|4242|4248.5|4247.5|4241.5|4241|21706
1620115200000|2021-05-04 08:00:00|4242.5|4242.5|4235.5|4234.5|4242.5|4242.5|4234.5|4233.5|16167
1620115500000|2021-05-04 08:05:00|4236|4235|4239|4238|4240|4239|4235.5|4235|13572
1620115800000|2021-05-04 08:10:00|4239.5|4238.5|4237.5|4236.5|4241.5|4240.5|4237|4236.5|19012
1620116100000|2021-05-04 08:15:00|4237|4236|4234.5|4233.5|4237.5|4236.5|4231|4230.5|8323
1620116400000|2021-05-04 08:20:00|4235|4234|4237.5|4236.5|4238|4237|4233|4232.5|5367
1620116700000|2021-05-04 08:25:00|4237|4236|4230|4228.5|4237|4236|4230|4228|15746
1620117000000|2021-05-04 08:30:00|4229|4228|4227|4226|4231|4229.5|4226.5|4225.5|12094
1620117300000|2021-05-04 08:35:00|4226.5|4225.5|4224|4223|4229.5|4228.5|4223.5|4222|13364
1620117600000|2021-05-04 08:40:00|4224.5|4223.5|4225.5|4224.5|4226.5|4226|4222.5|4222|11639
1620117900000|2021-05-04 08:45:00|4225|4224|4226|4225|4226.5|4225.5|4222|4221.5|12779
1620118200000|2021-05-04 08:50:00|4226.5|4225.5|4230.5|4229.5|4230.5|4230|4226.5|4225.5|6748
1620118500000|2021-05-04 08:55:00|4231|4230|4230|4229.5|4232|4231.5|4228.5|4228|8865
1620118800000|2021-05-04 09:00:00|4230.5|4230|4232.5|4231|4232.5|4231|4229.5|4229|8405
1620119100000|2021-05-04 09:05:00|4233|4231.5|4233.5|4233|4234.5|4233.5|4231|4230|7458
1620119400000|2021-05-04 09:10:00|4234|4232.5|4239|4238|4241.5|4241|4232.5|4232|7669
1620119700000|2021-05-04 09:15:00|4238.5|4237.5|4236|4235|4239|4237.5|4232|4231.5|15360
1620120000000|2021-05-04 09:20:00|4236.5|4235.5|4237|4236|4237.5|4236.5|4234|4233|14332
1620120300000|2021-05-04 09:25:00|4237.5|4236.5|4237.5|4236.5|4239.5|4238.5|4237|4236.5|9951
1620120600000|2021-05-04 09:30:00|4238|4237|4240.5|4240|4243.5|4243|4238|4236.5|9445
1620120900000|2021-05-04 09:35:00|4240|4239.5|4242.5|4241.5|4242.5|4241.5|4237.5|4236.5|15604
1620121200000|2021-05-04 09:40:00|4243|4242|4241.5|4241|4245.5|4245|4240|4239.5|22144
1620121500000|2021-05-04 09:45:00|4241|4240.5|4239|4238.5|4242.5|4242|4239|4238.5|23798
1620121800000|2021-05-04 09:50:00|4238.5|4238|4240.5|4240|4242|4241|4238.5|4238|7509
1620122100000|2021-05-04 09:55:00|4241|4240.5|4242.5|4241.5|4244.5|4244|4241|4240|14522
1620122400000|2021-05-04 10:00:00|4243|4242|4244|4243|4244.5|4243.5|4242.5|4242|14703
1620122700000|2021-05-04 10:05:00|4244.5|4243.5|4245.5|4244.5|4248.5|4248|4244|4243.5|10680
1620123000000|2021-05-04 10:10:00|4245|4244|4245.5|4245|4246|4245.5|4244.5|4244|10560
1620123300000|2021-05-04 10:15:00|4246|4245.5|4244.5|4244|4247|4246.5|4243.5|4243|13673
1620123600000|2021-05-04 10:20:00|4244|4243.5|4246.5|4246|4249|4248|4244|4243.5|17257
1620123900000|2021-05-04 10:25:00|4247|4245.5|4245.5|4245|4249|4248.5|4245.5|4245|19450
1620124200000|2021-05-04 10:30:00|4246|4245.5|4248.5|4248|4249|4248.5|4245.5|4245|16831
1620124500000|2021-05-04 10:35:00|4249|4247.5|4244|4243.5|4249.5|4249|4244|4243|13923
1620124800000|2021-05-04 10:40:00|4244.5|4244|4242|4241|4246|4245|4239.5|4238.5|14138
1620125100000|2021-05-04 10:45:00|4241.5|4240.5|4244|4243|4244.5|4243.5|4240|4239|8457
1620125400000|2021-05-04 10:50:00|4244.5|4243.5|4250|4249|4250|4249.5|4244|4243.5|8154
1620125700000|2021-05-04 10:55:00|4249.5|4249.5|4258|4257.5|4258|4257.5|4249.5|4249.5|30686
1620126000000|2021-05-04 11:00:00|4257.5|4257|4258|4257.5|4259|4258|4256|4255.5|25157
1620126300000|2021-05-04 11:05:00|4257.5|4257|4262.5|4262|4263.5|4263|4257.5|4257|30061
1620126600000|2021-05-04 11:10:00|4263|4262.5|4263.5|4262.5|4263.5|4262.5|4260.5|4260|21200
1620126900000|2021-05-04 11:15:00|4263|4262|4264.5|4264|4265.5|4265|4262|4261.5|12319
1620127200000|2021-05-04 11:20:00|4265|4263.5|4259.5|4259|4265|4264|4259.5|4259|14761
1620127500000|2021-05-04 11:25:00|4260|4259.5|4258|4257.5|4261|4260|4258|4257.5|16829
1620127800000|2021-05-04 11:30:00|4257.5|4257|4254.5|4253.5|4259|4258.5|4254|4253.5|18626
1620128100000|2021-05-04 11:35:00|4254|4253|4244.5|4243.5|4254.5|4253.5|4244.5|4243.5|13083
1620128400000|2021-05-04 11:40:00|4244|4243|4234|4233|4244|4243|4229.5|4228.5|42121
1620128700000|2021-05-04 11:45:00|4233.5|4233.5|4234|4233|4234|4233.5|4228|4227|25024
1620129000000|2021-05-04 11:50:00|4233.5|4232.5|4233.5|4233|4235.5|4234.5|4230|4229|14029
1620129300000|2021-05-04 11:55:00|4233|4232.5|4228.5|4228|4234.5|4233.5|4228|4227|14009
1620129600000|2021-05-04 12:00:00|4229|4228.5|4230|4229|4231.5|4230.5|4226.5|4226|13458
1620129900000|2021-05-04 12:05:00|4229.5|4229.5|4223|4222.5|4232|4231.5|4222.5|4221.5|19287
1620130200000|2021-05-04 12:10:00|4223.5|4223|4218.5|4218|4224|4223.5|4216.5|4216|47389
1620130500000|2021-05-04 12:15:00|4218|4217.5|4215.5|4214|4218.5|4218|4212|4211.5|35397
1620130800000|2021-05-04 12:20:00|4215|4214.5|4216|4215.5|4218|4217|4212.5|4211.5|17021
1620131100000|2021-05-04 12:25:00|4215.5|4215|4216|4214.5|4216|4215|4212|4211|8930
1620131400000|2021-05-04 12:30:00|4216.5|4215|4218.5|4218|4221|4220.5|4216.5|4215|6323
1620131700000|2021-05-04 12:35:00|4218|4217.5|4217.5|4217|4218|4217.5|4214.5|4213.5|10274
1620132000000|2021-05-04 12:40:00|4217|4216.5|4213.5|4213|4218|4217|4212.5|4212|10708
1620132300000|2021-05-04 12:45:00|4214|4213.5|4218|4217.5|4219|4218|4213|4212|9547
1620132600000|2021-05-04 12:50:00|4217.5|4217|4214|4213|4218.5|4217.5|4212.5|4212|20261
1620132900000|2021-05-04 12:55:00|4213.5|4213.5|4213|4212.5|4214.5|4214|4212|4211.5|13657
1620133200000|2021-05-04 13:00:00|4212.5|4212|4206|4205|4213|4212.5|4206|4205|16463
1620133500000|2021-05-04 13:05:00|4205.5|4204.5|4203|4202.5|4208|4207.5|4203|4202.5|25682
1620133800000|2021-05-04 13:10:00|4203.5|4203|4205.5|4205|4206|4205.5|4202|4201.5|20572
1620134100000|2021-05-04 13:15:00|4205|4204.5|4209|4208|4211|4210|4205|4204.5|13900
1620134400000|2021-05-04 13:20:00|4208.5|4207.5|4203.5|4203|4210.5|4209.5|4202|4201|27539
1620134700000|2021-05-04 13:25:00|4204|4203.5|4204.5|4203.5|4205|4204.5|4201|4200.5|54572
1620135000000|2021-05-04 13:30:00|4204|4203|4215|4214|4217.5|4217|4203.5|4202.5|116703
1620135300000|2021-05-04 13:35:00|4214.5|4214.5|4213.5|4213|4221|4220.5|4213|4212|47724
1620135600000|2021-05-04 13:40:00|4213|4212.5|4214.5|4214|4216.5|4216|4207|4206|58452
1620135900000|2021-05-04 13:45:00|4214|4213.5|4211.5|4211|4221|4220|4211.5|4210|68253
1620136200000|2021-05-04 13:50:00|4212|4210.5|4217|4215.5|4220.5|4219.5|4211|4210.5|73913
1620136500000|2021-05-04 13:55:00|4216.5|4215|4215|4213.5|4219|4218|4208|4207|70805
1620136800000|2021-05-04 14:00:00|4215.5|4214|4217.5|4216.5|4219.5|4219|4211|4210.5|29577
1620137100000|2021-05-04 14:05:00|4218|4217|4220|4219|4222|4221.5|4214.5|4214|24319
1620137400000|2021-05-04 14:10:00|4219.5|4218.5|4210|4209.5|4220|4218.5|4205|4204|39053
1620137700000|2021-05-04 14:15:00|4210.5|4210|4214.5|4213.5|4216|4215.5|4206.5|4205.5|78236
1620138000000|2021-05-04 14:20:00|4214|4214|4213.5|4213|4214.5|4214|4213|4212.5|103052
1620138300000|2021-05-04 14:25:00|4213|4212.5|4213.5|4213|4217|4216.5|4213|4212.5|59294
1620138600000|2021-05-04 14:30:00|4213|4212.5|4213.5|4213|4215|4214.5|4213|4212.5|137473
1620138900000|2021-05-04 14:35:00|4213|4212.5|4213.5|4213|4214|4213.5|4213|4212.5|61581
1620139200000|2021-05-04 14:40:00|4213|4212.5|4208.5|4207.5|4214.5|4214|4207|4206.5|50732
1620139500000|2021-05-04 14:45:00|4208|4208|4204|4203.5|4208.5|4208|4200|4199.5|35694
1620139800000|2021-05-04 14:50:00|4203.5|4203|4204|4203|4206.5|4206|4201|4200.5|22556
1620140100000|2021-05-04 14:55:00|4204.5|4203.5|4204.5|4203.5|4206|4205|4200|4199.5|20647
1620140400000|2021-05-04 15:00:00|4204|4204|4205|4204.5|4208|4207.5|4202|4201|35697
1620140700000|2021-05-04 15:05:00|4205.5|4205|4213|4212|4214|4213|4203|4202.5|32615
1620141000000|2021-05-04 15:10:00|4212.5|4211.5|4204.5|4203.5|4213|4212.5|4202.5|4202|63609
1620141300000|2021-05-04 15:15:00|4204|4204|4208|4207|4208|4207|4201|4200|43446
1620141600000|2021-05-04 15:20:00|4207.5|4206.5|4201|4200|4207.5|4207|4200|4199|56076
1620141900000|2021-05-04 15:25:00|4200.5|4199.5|4202.5|4200.5|4204|4203|4195.5|4194.5|92442
1620198000000|2021-05-05 07:00:00|4189.5|4183|4181|4178.5|4197.5|4195|4171.5|4170|78300
1620198300000|2021-05-05 07:05:00|4180.5|4179|4165.5|4164.5|4186|4184|4158|4157.5|96308
1620198600000|2021-05-05 07:10:00|4165|4165|4181|4180|4182|4181|4161.5|4160.5|33849
1620198900000|2021-05-05 07:15:00|4181.5|4180.5|4183|4182|4187|4186.5|4179.5|4178|28822
1620199200000|2021-05-05 07:20:00|4183.5|4182.5|4186|4185|4192|4190.5|4183.5|4182.5|15594
1620199500000|2021-05-05 07:25:00|4186.5|4185.5|4187.5|4187|4193|4192|4186.5|4185|13352
1620199800000|2021-05-05 07:30:00|4188|4187.5|4193.5|4192.5|4194|4193.5|4187.5|4187|8592
1620200100000|2021-05-05 07:35:00|4194|4193|4190.5|4189.5|4196.5|4195.5|4187.5|4186.5|14304
1620200400000|2021-05-05 07:40:00|4190|4189|4185.5|4185|4192|4191.5|4185.5|4185|10115
1620200700000|2021-05-05 07:45:00|4185|4184.5|4188|4187|4188|4187.5|4184.5|4184|6541
1620201000000|2021-05-05 07:50:00|4188.5|4187.5|4193.5|4192.5|4194.5|4194|4187|4186.5|15225
1620201300000|2021-05-05 07:55:00|4193|4192|4194|4193.5|4195.5|4195|4191.5|4191|8199
1620201600000|2021-05-05 08:00:00|4194.5|4194|4198.5|4198|4200|4199|4194.5|4194|7788
1620201900000|2021-05-05 08:05:00|4198|4197.5|4198.5|4197.5|4199|4198.5|4193|4192.5|17516
1620202200000|2021-05-05 08:10:00|4199|4198|4206.5|4205.5|4207.5|4207|4198.5|4198|13331
1620202500000|2021-05-05 08:15:00|4207|4206|4203|4202.5|4208|4207.5|4203|4202.5|12808
1620202800000|2021-05-05 08:20:00|4203.5|4203|4202.5|4202|4205|4204.5|4202.5|4202|16459
1620203100000|2021-05-05 08:25:00|4203|4202.5|4203.5|4203|4204.5|4204|4200.5|4200|16737
1620203400000|2021-05-05 08:30:00|4204|4203.5|4205|4204.5|4207.5|4207|4203.5|4203|42237
1620203700000|2021-05-05 08:35:00|4205.5|4205|4210.5|4209.5|4210.5|4210|4204|4203.5|44044
1620204000000|2021-05-05 08:40:00|4210|4210|4209.5|4209|4214|4213.5|4209|4208.5|12848
1620204300000|2021-05-05 08:45:00|4210|4209.5|4216.5|4216|4217|4216.5|4208.5|4208|23738
1620204600000|2021-05-05 08:50:00|4217|4216.5|4219|4218|4220|4219.5|4216.5|4216|12849
1620204900000|2021-05-05 08:55:00|4219.5|4218.5|4213|4212.5|4219.5|4219|4210.5|4210|37259
1620205200000|2021-05-05 09:00:00|4212.5|4212|4211.5|4211|4215.5|4215|4211.5|4211|10603
1620205500000|2021-05-05 09:05:00|4211|4210.5|4218.5|4218|4219.5|4219|4210.5|4209.5|18950
1620205800000|2021-05-05 09:10:00|4218|4217.5|4220|4219.5|4220.5|4220|4217.5|4217|10340
1620206100000|2021-05-05 09:15:00|4219.5|4219|4218|4217.5|4222.5|4222|4218|4217.5|45900
1620206400000|2021-05-05 09:20:00|4217.5|4217|4218.5|4217.5|4219.5|4219|4214|4213.5|11218
1620206700000|2021-05-05 09:25:00|4218|4218|4219.5|4219|4221.5|4221|4218|4217.5|25521
1620207000000|2021-05-05 09:30:00|4220|4219.5|4220|4219.5|4222|4221.5|4219|4218.5|90686
1620207300000|2021-05-05 09:35:00|4219.5|4219|4226|4225.5|4226|4225.5|4218.5|4218|35219
1620207600000|2021-05-05 09:40:00|4226.5|4226|4224.5|4223.5|4226.5|4226|4223|4222.5|7421
1620207900000|2021-05-05 09:45:00|4224|4224|4221.5|4221|4224.5|4224|4219.5|4219|16880
1620208200000|2021-05-05 09:50:00|4221|4220.5|4218.5|4218|4221.5|4221|4216|4215.5|13642
1620208500000|2021-05-05 09:55:00|4219|4218.5|4220|4219.5|4223.5|4222.5|4218.5|4218|9299
1620208800000|2021-05-05 10:00:00|4219.5|4219|4221|4220.5|4221.5|4221|4219.5|4219|8057
1620209100000|2021-05-05 10:05:00|4221.5|4221|4216.5|4216|4222.5|4222|4216.5|4216|11331
1620209400000|2021-05-05 10:10:00|4216|4215.5|4217.5|4217|4217.5|4217|4215|4214|8178
1620209700000|2021-05-05 10:15:00|4217|4216.5|4217.5|4217|4219|4218.5|4216|4215.5|5784
1620210000000|2021-05-05 10:20:00|4217|4216.5|4218.5|4217.5|4219.5|4219|4216|4215.5|9142
1620210300000|2021-05-05 10:25:00|4219|4218|4219|4218.5|4219.5|4218.5|4217|4216.5|5914
1620210600000|2021-05-05 10:30:00|4219.5|4219|4220|4219|4223|4222|4219.5|4219|7414
1620210900000|2021-05-05 10:35:00|4220.5|4219.5|4222|4221.5|4222.5|4222|4219.5|4219|10486
1620211200000|2021-05-05 10:40:00|4221.5|4221|4221|4220.5|4222.5|4222|4221|4220|13521
1620211500000|2021-05-05 10:45:00|4221.5|4221|4222.5|4222|4222.5|4222|4221.5|4221|9589
1620211800000|2021-05-05 10:50:00|4222|4221.5|4224.5|4224|4225|4224|4221.5|4221|11443
1620212100000|2021-05-05 10:55:00|4225|4224.5|4227.5|4227|4227.5|4227|4223.5|4222.5|6743
1620212400000|2021-05-05 11:00:00|4228|4227.5|4224|4223.5|4229|4228.5|4223|4222.5|8640
1620212700000|2021-05-05 11:05:00|4224.5|4224|4221|4220.5|4224.5|4224|4221|4220.5|12364
1620213000000|2021-05-05 11:10:00|4221.5|4221|4221.5|4221|4224|4223.5|4221.5|4220.5|6059
1620213300000|2021-05-05 11:15:00|4222|4221.5|4222|4221.5|4224|4223|4220.5|4220|28732
1620213600000|2021-05-05 11:20:00|4222.5|4222|4221.5|4221|4223|4222.5|4221.5|4221|22295
1620213900000|2021-05-05 11:25:00|4221|4220.5|4222.5|4221.5|4223.5|4223|4220.5|4220|34532
1620214200000|2021-05-05 11:30:00|4222|4222|4219|4218.5|4222.5|4222|4219|4218|7759
1620214500000|2021-05-05 11:35:00|4219.5|4219|4220.5|4220|4222.5|4221.5|4217.5|4217|8817
1620214800000|2021-05-05 11:40:00|4221|4220.5|4221.5|4220.5|4223.5|4223|4220.5|4220|9835
1620215100000|2021-05-05 11:45:00|4221|4220|4222|4221.5|4222.5|4222|4220.5|4220|14306
1620215400000|2021-05-05 11:50:00|4222.5|4222|4229.5|4228.5|4231|4230|4222|4221.5|16534
1620215700000|2021-05-05 11:55:00|4230|4229|4228.5|4228|4234|4232.5|4227.5|4227|5981
1620216000000|2021-05-05 12:00:00|4229|4228.5|4227|4226|4229.5|4229|4227|4226|7677
1620216300000|2021-05-05 12:05:00|4226.5|4226.5|4226|4225|4228|4227.5|4224|4223|63781
1620216600000|2021-05-05 12:10:00|4225.5|4225.5|4226|4225.5|4228|4227.5|4225.5|4225|5667
1620216900000|2021-05-05 12:15:00|4226.5|4226|4228|4227|4231|4230|4226|4225.5|10397
1620217200000|2021-05-05 12:20:00|4228.5|4227.5|4233.5|4233|4234|4233|4228.5|4227.5|11248
1620217500000|2021-05-05 12:25:00|4234|4233.5|4236.5|4235.5|4238.5|4237.5|4233.5|4232.5|16180
1620217800000|2021-05-05 12:30:00|4237|4236|4234|4233|4237.5|4237|4234|4233|17061
1620218100000|2021-05-05 12:35:00|4233.5|4233.5|4228.5|4227.5|4233.5|4233.5|4228.5|4227.5|8324
1620218400000|2021-05-05 12:40:00|4229|4228|4225.5|4225|4229.5|4228.5|4225.5|4224.5|16104
1620218700000|2021-05-05 12:45:00|4226|4225.5|4225|4224|4228|4227.5|4223.5|4223|21539
1620219000000|2021-05-05 12:50:00|4225.5|4224.5|4225.5|4225|4226|4225.5|4223|4222.5|20882
1620219300000|2021-05-05 12:55:00|4226|4225.5|4226.5|4226|4227|4226.5|4224|4223.5|26583
1620219600000|2021-05-05 13:00:00|4227|4226.5|4227.5|4227|4229|4228|4225.5|4225|17600
1620219900000|2021-05-05 13:05:00|4228|4227.5|4226.5|4226|4228.5|4227.5|4221.5|4221|40735
1620220200000|2021-05-05 13:10:00|4226|4225.5|4226|4225.5|4228.5|4227.5|4225.5|4225|13099
1620220500000|2021-05-05 13:15:00|4226.5|4226|4227.5|4227|4231.5|4231|4226|4225.5|23682
1620220800000|2021-05-05 13:20:00|4227|4226.5|4228.5|4228|4231.5|4231|4227|4226.5|17443
1620221100000|2021-05-05 13:25:00|4229|4228.5|4228|4227|4230.5|4230|4227.5|4227|30906
1620221400000|2021-05-05 13:30:00|4227.5|4226|4236.5|4235.5|4236.5|4236|4222|4221|37973
1620221700000|2021-05-05 13:35:00|4236|4235|4229.5|4229|4237|4236.5|4227|4226.5|28213
1620222000000|2021-05-05 13:40:00|4230|4229.5|4229|4228|4232.5|4232|4228.5|4228|13241
1620222300000|2021-05-05 13:45:00|4229.5|4228.5|4232|4231.5|4234|4233|4227.5|4227|17781
1620222600000|2021-05-05 13:50:00|4232.5|4232|4230.5|4230|4233|4232.5|4227|4226.5|28771
1620222900000|2021-05-05 13:55:00|4231|4230.5|4240|4238.5|4240|4238.5|4230.5|4230|19419
1620223200000|2021-05-05 14:00:00|4240.5|4239|4241|4240.5|4243|4242.5|4236.5|4235.5|26359
1620223500000|2021-05-05 14:05:00|4241.5|4241|4242.5|4242|4243|4242.5|4237.5|4236.5|18830
1620223800000|2021-05-05 14:10:00|4242|4241.5|4238|4237.5|4243|4242|4237|4236.5|15194
1620224100000|2021-05-05 14:15:00|4238.5|4238|4238|4237|4242.5|4242|4237|4236.5|19819
1620224400000|2021-05-05 14:20:00|4237.5|4236.5|4236|4235.5|4238.5|4238|4234.5|4234|15911
1620224700000|2021-05-05 14:25:00|4236.5|4236|4242|4241.5|4242|4241.5|4236|4235.5|9548
1620225000000|2021-05-05 14:30:00|4242.5|4242|4243|4242.5|4246|4245|4240.5|4240|17837
1620225300000|2021-05-05 14:35:00|4242.5|4242|4239.5|4239|4243|4242|4239|4238|14040
1620225600000|2021-05-05 14:40:00|4240|4239.5|4232.5|4231.5|4241|4240.5|4230.5|4230|15678
1620225900000|2021-05-05 14:45:00|4232|4232|4228.5|4227.5|4232|4232|4227|4226.5|20299
1620226200000|2021-05-05 14:50:00|4229|4228|4228.5|4228|4230|4229|4226|4225.5|11971
1620226500000|2021-05-05 14:55:00|4229|4228.5|4230.5|4229.5|4231.5|4231|4229|4228.5|11517
1620226800000|2021-05-05 15:00:00|4231|4230|4229.5|4229|4234.5|4234|4229.5|4229|18025
1620227100000|2021-05-05 15:05:00|4229|4228.5|4229.5|4229|4231.5|4231|4228|4227.5|19951
1620227400000|2021-05-05 15:10:00|4229|4228.5|4235.5|4235|4237|4236.5|4228.5|4227.5|43485
1620227700000|2021-05-05 15:15:00|4235|4234.5|4233|4232|4236|4235|4232.5|4232|43057
1620228000000|2021-05-05 15:20:00|4232.5|4232.5|4231.5|4230.5|4233.5|4233|4230.5|4230|44386
1620228300000|2021-05-05 15:25:00|4231|4230|4232.5|4231.5|4234|4233|4229|4228.5|53776
1620284400000|2021-05-06 07:00:00|4225.5|4225|4247|4245|4252|4250.5|4223.5|4222.5|36847
1620284700000|2021-05-06 07:05:00|4247.5|4245.5|4253.5|4252|4255|4254|4247|4245.5|28901
1620285000000|2021-05-06 07:10:00|4254|4251.5|4263.5|4262|4265|4264|4250|4248.5|35758
1620285300000|2021-05-06 07:15:00|4263|4261.5|4263|4261.5|4263|4262|4252.5|4251|22509
1620285600000|2021-05-06 07:20:00|4262.5|4261|4249.5|4248|4262.5|4261.5|4247.5|4246.5|21352
1620285900000|2021-05-06 07:25:00|4250|4248.5|4245.5|4244.5|4252.5|4251|4243.5|4242.5|12491
1620286200000|2021-05-06 07:30:00|4245|4244|4243|4242|4246.5|4245.5|4241.5|4241|7217
1620286500000|2021-05-06 07:35:00|4243.5|4242.5|4245|4244|4249.5|4248.5|4243|4242.5|10768
1620286800000|2021-05-06 07:40:00|4244.5|4244.5|4244.5|4243.5|4249.5|4248.5|4243|4242|63822
1620287100000|2021-05-06 07:45:00|4244|4243|4243|4242.5|4246|4245|4240|4239|17055
1620287400000|2021-05-06 07:50:00|4243.5|4243|4242.5|4242|4246|4245.5|4242.5|4242|17734
1620287700000|2021-05-06 07:55:00|4242|4241.5|4237.5|4236.5|4243.5|4243|4235.5|4235|15954
1620288000000|2021-05-06 08:00:00|4238|4237|4236.5|4236|4240.5|4239.5|4232|4231.5|13186
1620288300000|2021-05-06 08:05:00|4237|4236.5|4239.5|4238.5|4240.5|4239.5|4236.5|4235.5|7458
1620288600000|2021-05-06 08:10:00|4239|4239|4235.5|4234|4240|4239.5|4235.5|4234|7798
1620288900000|2021-05-06 08:15:00|4235|4234.5|4233|4232|4237|4236.5|4231|4230.5|9724
1620289200000|2021-05-06 08:20:00|4232.5|4232.5|4240|4239|4240|4239.5|4232|4231|12842
1620289500000|2021-05-06 08:25:00|4239.5|4238.5|4239.5|4238.5|4241|4240|4236.5|4235.5|9560
1620289800000|2021-05-06 08:30:00|4239|4238|4240.5|4239.5|4243|4242.5|4238.5|4238|53620
1620290100000|2021-05-06 08:35:00|4241|4240|4239.5|4238.5|4243.5|4243|4239.5|4238.5|28968
1620290400000|2021-05-06 08:40:00|4239|4239|4245|4244|4245|4244|4239|4238.5|13193
1620290700000|2021-05-06 08:45:00|4244.5|4243.5|4241|4240|4244.5|4243.5|4241|4240|11988
1620291000000|2021-05-06 08:50:00|4240.5|4239.5|4235.5|4234.5|4240.5|4239.5|4235.5|4234.5|31938
1620291300000|2021-05-06 08:55:00|4236|4235|4237.5|4236.5|4238|4236.5|4235|4234.5|7330
1620291600000|2021-05-06 09:00:00|4238|4237|4235.5|4234.5|4240|4239.5|4234|4233|16552
1620291900000|2021-05-06 09:05:00|4235|4234|4239.5|4238.5|4240|4239|4232.5|4232|14042
1620292200000|2021-05-06 09:10:00|4239|4239|4239.5|4239|4241|4240|4237.5|4237|7518
1620292500000|2021-05-06 09:15:00|4239|4238.5|4236|4235|4241|4240|4235|4234|21727
1620292800000|2021-05-06 09:20:00|4235.5|4234.5|4239.5|4238.5|4239.5|4239|4233|4232|12956
1620293100000|2021-05-06 09:25:00|4239|4238|4239|4238|4241|4240|4237.5|4236.5|11761
1620293400000|2021-05-06 09:30:00|4238.5|4237.5|4236.5|4236|4238.5|4237.5|4233|4232|14100
1620293700000|2021-05-06 09:35:00|4237|4236.5|4235.5|4234.5|4238|4237|4230|4229|7575
1620294000000|2021-05-06 09:40:00|4236|4235|4237|4236.5|4238|4237.5|4233|4232.5|16804
1620294300000|2021-05-06 09:45:00|4236.5|4236|4233.5|4232.5|4237|4236|4233.5|4232.5|14939
1620294600000|2021-05-06 09:50:00|4233|4233|4236|4235.5|4237|4236|4232|4231|9540
1620294900000|2021-05-06 09:55:00|4236.5|4236|4239.5|4238.5|4242|4241.5|4236.5|4236|10508
1620295200000|2021-05-06 10:00:00|4239|4238|4237|4236|4241|4240|4236|4235|25303
1620295500000|2021-05-06 10:05:00|4236.5|4235.5|4237.5|4237|4241|4240.5|4236.5|4235.5|21140
1620295800000|2021-05-06 10:10:00|4237|4236.5|4234.5|4234|4238|4237.5|4234.5|4234|6757
1620296100000|2021-05-06 10:15:00|4234|4233.5|4236|4235.5|4239|4238|4234|4233|6346
1620296400000|2021-05-06 10:20:00|4236.5|4236|4239|4238|4239|4238.5|4235.5|4235|11144
1620296700000|2021-05-06 10:25:00|4238.5|4237.5|4243|4242.5|4244|4243|4237|4236.5|15950
1620297000000|2021-05-06 10:30:00|4243.5|4243|4242.5|4241.5|4245.5|4245|4242|4241.5|15156
1620297300000|2021-05-06 10:35:00|4243|4242|4241.5|4241|4244|4243|4241|4240|5087
1620297600000|2021-05-06 10:40:00|4241|4240.5|4243|4242.5|4245.5|4244.5|4241|4240.5|21607
1620297900000|2021-05-06 10:45:00|4242.5|4242|4241.5|4241|4245.5|4244.5|4238.5|4237.5|19034
1620298200000|2021-05-06 10:50:00|4242|4241.5|4239.5|4239|4242.5|4242|4237|4236.5|28640
1620298500000|2021-05-06 10:55:00|4240|4239.5|4241|4239.5|4243.5|4243|4240|4239|14753
1620298800000|2021-05-06 11:00:00|4240.5|4240|4241|4240|4257|4256|4240|4239.5|72327
1620299100000|2021-05-06 11:05:00|4240.5|4239.5|4234|4233|4243|4242|4233.5|4233|12379
1620299400000|2021-05-06 11:10:00|4233.5|4232.5|4241.5|4240.5|4241.5|4240.5|4232.5|4232|14198
1620299700000|2021-05-06 11:15:00|4241|4240|4242.5|4241.5|4245.5|4244.5|4240.5|4240|8392
1620300000000|2021-05-06 11:20:00|4242|4241|4245.5|4245|4246|4245|4241.5|4241|7821
1620300300000|2021-05-06 11:25:00|4245|4244.5|4246.5|4246|4250.5|4250|4244.5|4244|18542
1620300600000|2021-05-06 11:30:00|4246|4245.5|4243|4242.5|4246|4245.5|4240|4239.5|21004
1620300900000|2021-05-06 11:35:00|4242.5|4242|4240.5|4240|4243.5|4243|4240.5|4240|8538
1620301200000|2021-05-06 11:40:00|4240|4239.5|4242.5|4242|4243|4242|4239.5|4239|6768
1620301500000|2021-05-06 11:45:00|4242|4241.5|4240.5|4240|4242|4241.5|4238.5|4238|13728
1620301800000|2021-05-06 11:50:00|4241|4240.5|4242|4241.5|4243.5|4243|4240.5|4240|14736
1620302100000|2021-05-06 11:55:00|4241.5|4241|4241|4240.5|4243.5|4243|4240.5|4240|11697
1620302400000|2021-05-06 12:00:00|4241.5|4241|4242.5|4241.5|4243.5|4243|4240.5|4240|17272
1620302700000|2021-05-06 12:05:00|4242|4241|4242|4241.5|4243|4242.5|4240.5|4239.5|14376
1620303000000|2021-05-06 12:10:00|4242.5|4242|4246.5|4246|4246.5|4246|4242.5|4242|17422
1620303300000|2021-05-06 12:15:00|4246|4245.5|4246.5|4246|4248.5|4247.5|4244|4243.5|16130
1620303600000|2021-05-06 12:20:00|4246|4245.5|4247.5|4247|4248|4247.5|4244|4243|141356
1620303900000|2021-05-06 12:25:00|4248|4247.5|4244|4243|4249.5|4249|4243.5|4243|16790
1620304200000|2021-05-06 12:30:00|4244.5|4243.5|4243|4242.5|4245|4244.5|4242|4241.5|13555
1620304500000|2021-05-06 12:35:00|4242.5|4242|4242.5|4241.5|4243.5|4242.5|4239.5|4239|16403
1620304800000|2021-05-06 12:40:00|4242|4242|4244.5|4243.5|4245.5|4245|4242|4241.5|14804
1620305100000|2021-05-06 12:45:00|4244|4243|4246|4245.5|4246|4245.5|4243|4242|18951
1620305400000|2021-05-06 12:50:00|4245.5|4245|4245|4244.5|4245.5|4245|4242.5|4242|23623
1620305700000|2021-05-06 12:55:00|4245.5|4244|4243|4242|4245.5|4245|4242.5|4242|18751
1620306000000|2021-05-06 13:00:00|4243.5|4242.5|4239|4238.5|4244|4243.5|4239|4238.5|21434
1620306300000|2021-05-06 13:05:00|4238.5|4238|4240.5|4239.5|4241|4240|4237|4236.5|17848
1620306600000|2021-05-06 13:10:00|4240|4239|4238.5|4238|4242|4241|4238.5|4238|16531
1620306900000|2021-05-06 13:15:00|4239|4238.5|4234.5|4233.5|4240|4239.5|4234|4233.5|17155
1620307200000|2021-05-06 13:20:00|4234|4234|4234|4233.5|4237|4236|4233.5|4232.5|17600
1620307500000|2021-05-06 13:25:00|4234.5|4234|4242|4241|4242|4241.5|4234.5|4234|43394
1620307800000|2021-05-06 13:30:00|4242.5|4241.5|4260.5|4259.5|4260.5|4259.5|4242|4241.5|73909
1620308100000|2021-05-06 13:35:00|4260|4259|4256.5|4255.5|4260.5|4259.5|4251.5|4251|108723
1620308400000|2021-05-06 13:40:00|4256|4255|4257|4256|4262|4261.5|4254.5|4254|58281
1620308700000|2021-05-06 13:45:00|4256.5|4255.5|4266.5|4265.5|4266.5|4266|4255|4254|52328
1620309000000|2021-05-06 13:50:00|4266|4265|4268.5|4267.5|4270|4269|4260.5|4260|53683
1620309300000|2021-05-06 13:55:00|4269.5|4268|4268|4267.5|4271.5|4270.5|4265.5|4264.5|44961
1620309600000|2021-05-06 14:00:00|4267.5|4267|4272.5|4272|4272.5|4272|4264|4263.5|54561
1620309900000|2021-05-06 14:05:00|4273|4271.5|4281|4280.5|4281|4280.5|4273|4271.5|55668
1620310200000|2021-05-06 14:10:00|4280.5|4280|4285|4284|4285|4284|4279|4278.5|34182
1620310500000|2021-05-06 14:15:00|4284.5|4283.5|4285.5|4284.5|4288|4287.5|4282.5|4281|42891
1620310800000|2021-05-06 14:20:00|4286|4285|4292.5|4292|4293|4292|4286|4284.5|37433
1620311100000|2021-05-06 14:25:00|4292|4291.5|4286.5|4285.5|4293|4292|4286|4285.5|39390
1620311400000|2021-05-06 14:30:00|4286|4286|4287|4286.5|4290.5|4290|4285|4284|44001
1620311700000|2021-05-06 14:35:00|4286.5|4286|4284.5|4284|4287.5|4287|4284.5|4284|41916
1620312000000|2021-05-06 14:40:00|4285|4284.5|4286|4285.5|4286.5|4286|4283|4282.5|99205
1620312300000|2021-05-06 14:45:00|4285.5|4285|4289|4288.5|4289|4288.5|4281.5|4281|75665
1620312600000|2021-05-06 14:50:00|4288.5|4288|4285.5|4285|4289|4288.5|4285|4284|67322
1620312900000|2021-05-06 14:55:00|4286|4285.5|4292.5|4291.5|4296|4295|4285.5|4285|66401
1620313200000|2021-05-06 15:00:00|4292|4291|4297|4296.5|4298|4297|4288.5|4288|69948
1620313500000|2021-05-06 15:05:00|4296.5|4296|4297.5|4297|4298|4297.5|4292|4291|72351
1620313800000|2021-05-06 15:10:00|4298|4297.5|4298|4297.5|4298.5|4297.5|4294|4293.5|63369
1620314100000|2021-05-06 15:15:00|4297.5|4297|4295.5|4294.5|4299|4298.5|4293.5|4293|88016
1620314400000|2021-05-06 15:20:00|4295|4294|4296|4295.5|4296.5|4295.5|4290.5|4290|63858
1620314700000|2021-05-06 15:25:00|4295.5|4295|4295.5|4294|4299.5|4299|4293.5|4293|93943
1620370800000|2021-05-07 07:00:00|4300|4295.5|4313|4311|4314.5|4313|4294.5|4292|43719
1620371100000|2021-05-07 07:05:00|4312.5|4310.5|4300|4298.5|4313|4312|4299|4298|36870
1620371400000|2021-05-07 07:10:00|4299.5|4298|4285|4284|4299.5|4298|4285|4284|27968
1620371700000|2021-05-07 07:15:00|4284.5|4283.5|4282.5|4281.5|4289.5|4288|4280.5|4280|18407
1620372000000|2021-05-07 07:20:00|4283|4282|4278.5|4277.5|4288|4287|4278|4277|32682
1620372300000|2021-05-07 07:25:00|4278|4277|4283|4282|4284|4283|4276.5|4275.5|15784
1620372600000|2021-05-07 07:30:00|4282.5|4282.5|4284.5|4283.5|4284.5|4283.5|4278|4276.5|14314
1620372900000|2021-05-07 07:35:00|4284|4284|4283|4282|4284.5|4284|4279|4278.5|17499
1620373200000|2021-05-07 07:40:00|4282.5|4281.5|4273.5|4272.5|4283|4282|4273|4272.5|23958
1620373500000|2021-05-07 07:45:00|4274|4273|4270|4269.5|4275|4274.5|4269.5|4269|21611
1620373800000|2021-05-07 07:50:00|4269.5|4269|4266.5|4265.5|4270|4269.5|4264|4263|20711
1620374100000|2021-05-07 07:55:00|4266|4265|4262.5|4261.5|4267.5|4267|4261|4260|9444
1620374400000|2021-05-07 08:00:00|4263|4262|4265|4264.5|4266.5|4266|4261.5|4260.5|14328
1620374700000|2021-05-07 08:05:00|4264.5|4264|4268.5|4268|4270.5|4270|4264.5|4263.5|19520
1620375000000|2021-05-07 08:10:00|4268|4267.5|4263.5|4262.5|4268.5|4268|4262.5|4262|15153
1620375300000|2021-05-07 08:15:00|4264|4263|4263|4262.5|4264.5|4264|4261.5|4261|7985
1620375600000|2021-05-07 08:20:00|4262.5|4262|4263.5|4263|4264|4263.5|4260|4259|8811
1620375900000|2021-05-07 08:25:00|4264|4263.5|4267|4266|4267|4266.5|4263|4262.5|11126
1620376200000|2021-05-07 08:30:00|4266.5|4265.5|4270.5|4270|4271|4270|4265.5|4265|9362
1620376500000|2021-05-07 08:35:00|4271|4270.5|4268|4267.5|4271|4270.5|4266.5|4266|9680
1620376800000|2021-05-07 08:40:00|4268.5|4268|4266.5|4266|4271.5|4270.5|4265.5|4265|7507
1620377100000|2021-05-07 08:45:00|4267|4266.5|4262.5|4262|4267|4266.5|4261.5|4261|10133
1620377400000|2021-05-07 08:50:00|4262|4261.5|4263|4262.5|4264|4263.5|4261.5|4261|9856
1620377700000|2021-05-07 08:55:00|4262.5|4262|4262.5|4262|4265.5|4265|4261.5|4261|12536
1620378000000|2021-05-07 09:00:00|4262|4261.5|4263.5|4262.5|4267|4266.5|4262|4261.5|11761
1620378300000|2021-05-07 09:05:00|4264|4263|4268|4267.5|4268|4267.5|4263.5|4262.5|10794
1620378600000|2021-05-07 09:10:00|4268.5|4268|4268.5|4267.5|4272|4271|4267|4265.5|19224
1620378900000|2021-05-07 09:15:00|4268|4267|4266|4265|4268|4267.5|4263.5|4263|7300
1620379200000|2021-05-07 09:20:00|4266.5|4265.5|4269.5|4269|4269.5|4269|4266|4265.5|9305
1620379500000|2021-05-07 09:25:00|4269|4268.5|4263|4262.5|4269|4268.5|4262|4261.5|11507
1620379800000|2021-05-07 09:30:00|4262.5|4262|4263|4262.5|4265|4264|4262|4261.5|22144
1620380100000|2021-05-07 09:35:00|4262.5|4262|4264|4263|4264.5|4264|4261.5|4261|10306
1620380400000|2021-05-07 09:40:00|4263.5|4262.5|4260|4259|4264|4263|4259.5|4259|11543
1620380700000|2021-05-07 09:45:00|4259.5|4259.5|4262.5|4262|4263|4262.5|4259.5|4259|8724
1620381000000|2021-05-07 09:50:00|4263|4261.5|4262.5|4261.5|4263|4262|4260.5|4260|14308
1620381300000|2021-05-07 09:55:00|4263|4262|4263|4262.5|4264|4263.5|4260.5|4260|12019
1620381600000|2021-05-07 10:00:00|4262.5|4262|4264.5|4264|4265|4264.5|4260|4259.5|11036
1620381900000|2021-05-07 10:05:00|4265|4264.5|4265|4264.5|4265.5|4265|4263|4262.5|10703
1620382200000|2021-05-07 10:10:00|4264.5|4264|4266.5|4265.5|4268|4267.5|4263.5|4263|10620
1620382500000|2021-05-07 10:15:00|4267|4266|4268.5|4268|4270|4269|4265|4264.5|8829
1620382800000|2021-05-07 10:20:00|4268|4267.5|4265.5|4265|4269|4268.5|4264|4263.5|11262
1620383100000|2021-05-07 10:25:00|4265|4264.5|4263|4262|4265|4264.5|4260.5|4260|32091
1620383400000|2021-05-07 10:30:00|4263.5|4262.5|4265.5|4265|4267|4266.5|4263.5|4262|16803
1620383700000|2021-05-07 10:35:00|4266|4265.5|4264|4263.5|4266.5|4266|4262|4261.5|23433
1620384000000|2021-05-07 10:40:00|4264.5|4264|4265|4264|4267.5|4267|4264|4263.5|7536
1620384300000|2021-05-07 10:45:00|4265.5|4264.5|4266.5|4266|4267|4266|4262|4261|12880
1620384600000|2021-05-07 10:50:00|4266|4265.5|4265.5|4265|4266.5|4265.5|4264|4263.5|9554
1620384900000|2021-05-07 10:55:00|4266|4265.5|4264.5|4264|4268|4267.5|4264.5|4264|19585
1620385200000|2021-05-07 11:00:00|4264|4263.5|4267|4266.5|4269|4268|4263.5|4263|20146
1620385500000|2021-05-07 11:05:00|4266.5|4266|4267|4266.5|4269|4268|4266|4265.5|14855
1620385800000|2021-05-07 11:10:00|4266.5|4266|4264.5|4264|4266.5|4266|4262|4261.5|19678
1620386100000|2021-05-07 11:15:00|4265|4264.5|4266|4265|4267|4266.5|4265|4264.5|11477
1620386400000|2021-05-07 11:20:00|4265.5|4265.5|4265.5|4265|4266|4265.5|4264.5|4264|2722
1620386700000|2021-05-07 11:25:00|4266|4265.5|4266|4265.5|4267|4266.5|4265|4264|9885
1620387000000|2021-05-07 11:30:00|4265.5|4265|4265.5|4265|4268|4267.5|4265.5|4265|7803
1620387300000|2021-05-07 11:35:00|4266|4265.5|4271.5|4271|4273|4272|4266|4265.5|8620
1620387600000|2021-05-07 11:40:00|4272|4271.5|4267|4266.5|4272|4271.5|4266.5|4266|14578
1620387900000|2021-05-07 11:45:00|4267.5|4267|4267|4266.5|4269|4268.5|4267|4266.5|7301
1620388200000|2021-05-07 11:50:00|4267.5|4267|4265|4264|4268.5|4268|4265|4264|8299
1620388500000|2021-05-07 11:55:00|4265.5|4264.5|4268|4267.5|4268|4267.5|4265|4264|12657
1620388800000|2021-05-07 12:00:00|4267.5|4267|4265|4264.5|4268.5|4268|4263.5|4263|17054
1620389100000|2021-05-07 12:05:00|4264.5|4264|4271.5|4270.5|4271.5|4271|4264|4263.5|24700
1620389400000|2021-05-07 12:10:00|4271|4270|4270.5|4269.5|4272|4271.5|4269.5|4269|8872
1620389700000|2021-05-07 12:15:00|4271|4270|4269|4268.5|4272.5|4272|4268.5|4268|11324
1620390000000|2021-05-07 12:20:00|4269.5|4269|4269|4268.5|4270.5|4270|4268|4267.5|9469
1620390300000|2021-05-07 12:25:00|4268.5|4268|4272|4271.5|4272|4271.5|4267.5|4267|14315
1620390600000|2021-05-07 12:30:00|4271.5|4271|4270|4269|4280.5|4280|4267.5|4265|49027
1620390900000|2021-05-07 12:35:00|4269.5|4268.5|4278|4277.5|4280.5|4280|4268|4267|20364
1620391200000|2021-05-07 12:40:00|4277.5|4277|4278|4277.5|4284|4283|4277|4276.5|42124
1620391500000|2021-05-07 12:45:00|4277.5|4277|4280.5|4280|4282.5|4281.5|4277.5|4277|18151
1620391800000|2021-05-07 12:50:00|4281|4280.5|4280|4279|4284.5|4283.5|4280|4279|30968
1620392100000|2021-05-07 12:55:00|4279.5|4279.5|4281|4280|4284.5|4283.5|4278.5|4278|325510
1620392400000|2021-05-07 13:00:00|4280.5|4279.5|4279|4278.5|4282|4281.5|4277|4276.5|23320
1620392700000|2021-05-07 13:05:00|4278.5|4278|4280.5|4280|4281.5|4281|4278|4277.5|27142
1620393000000|2021-05-07 13:10:00|4280|4279.5|4284|4283.5|4284.5|4283.5|4278.5|4278|35085
1620393300000|2021-05-07 13:15:00|4283.5|4283|4282|4281|4285|4284.5|4281.5|4281|24245
1620393600000|2021-05-07 13:20:00|4281.5|4281.5|4281.5|4281|4282|4281.5|4278.5|4278|21018
1620393900000|2021-05-07 13:25:00|4282|4281.5|4283|4282|4288|4287.5|4281.5|4281|27795
1620394200000|2021-05-07 13:30:00|4282.5|4281.5|4287.5|4287|4289.5|4288.5|4279.5|4279|58037
1620394500000|2021-05-07 13:35:00|4288|4287.5|4290|4289|4292|4291|4286.5|4286|53729
1620394800000|2021-05-07 13:40:00|4289.5|4288.5|4280.5|4279.5|4289.5|4289|4280.5|4279.5|30058
1620395100000|2021-05-07 13:45:00|4281|4280|4276|4275|4283|4282.5|4275.5|4274.5|32696
1620395400000|2021-05-07 13:50:00|4275.5|4275.5|4280.5|4279.5|4282.5|4281.5|4275|4274.5|40706
1620395700000|2021-05-07 13:55:00|4281|4280|4284.5|4283.5|4288|4287|4280.5|4279.5|33004
1620396000000|2021-05-07 14:00:00|4285|4284|4286|4285|4288|4287|4281.5|4280|29985
1620396300000|2021-05-07 14:05:00|4285.5|4285.5|4286|4285.5|4287|4286|4283|4282.5|25153
1620396600000|2021-05-07 14:10:00|4286.5|4286|4290|4289.5|4292.5|4291.5|4283.5|4282.5|152188
1620396900000|2021-05-07 14:15:00|4290.5|4290|4285.5|4285|4292.5|4292|4285.5|4285|32298
1620397200000|2021-05-07 14:20:00|4286|4285.5|4286|4285.5|4287.5|4287|4284.5|4284|20660
1620397500000|2021-05-07 14:25:00|4286.5|4286|4285.5|4285|4287.5|4287|4284.5|4284|26285
1620397800000|2021-05-07 14:30:00|4286|4285.5|4283|4282.5|4286.5|4286|4280.5|4279.5|20737
1620398100000|2021-05-07 14:35:00|4282.5|4282|4277|4276.5|4283|4282.5|4277|4276.5|22823
1620398400000|2021-05-07 14:40:00|4277.5|4277|4275.5|4275|4277.5|4277|4273.5|4272.5|21405
1620398700000|2021-05-07 14:45:00|4275|4274.5|4280.5|4280|4281.5|4281|4274|4273.5|30589
1620399000000|2021-05-07 14:50:00|4280|4279.5|4281.5|4281|4282.5|4282|4277.5|4277|29237
1620399300000|2021-05-07 14:55:00|4282|4281.5|4281.5|4280.5|4283.5|4283|4280.5|4280|27424
1620399600000|2021-05-07 15:00:00|4281|4280|4280.5|4280|4282|4281.5|4277|4276.5|29824
1620399900000|2021-05-07 15:05:00|4280|4279.5|4277.5|4277|4280|4279.5|4277|4276.5|39127
1620400200000|2021-05-07 15:10:00|4278|4277.5|4283|4282.5|4284|4283.5|4278|4277.5|29299
1620400500000|2021-05-07 15:15:00|4283.5|4283|4278.5|4278|4283.5|4283|4278.5|4278|41869
1620400800000|2021-05-07 15:20:00|4279|4278.5|4278.5|4278|4280|4279.5|4278.5|4278|28004
1620401100000|2021-05-07 15:25:00|4279|4278.5|4281|4280|4281|4280.5|4276|4275.5|74548
1620630000000|2021-05-10 07:00:00|4249.5|4244.5|4257.5|4256|4259.5|4257.5|4240.5|4237|24386
1620630300000|2021-05-10 07:05:00|4257|4254.5|4253|4252|4262.5|4261|4245.5|4243.5|28019
1620630600000|2021-05-10 07:10:00|4252.5|4251.5|4251.5|4250.5|4253.5|4252|4246|4244.5|26595
1620630900000|2021-05-10 07:15:00|4252|4250|4241|4240|4252|4250|4239.5|4239|19232
1620631200000|2021-05-10 07:20:00|4240.5|4239.5|4243|4242|4245|4244|4237|4236.5|17070
1620631500000|2021-05-10 07:25:00|4242.5|4241.5|4233|4232.5|4243|4242|4232.5|4231.5|13193
1620631800000|2021-05-10 07:30:00|4233.5|4233|4242|4241.5|4242|4241.5|4233|4232|16445
1620632100000|2021-05-10 07:35:00|4242.5|4242|4250|4248.5|4250|4248.5|4240|4239.5|15576
1620632400000|2021-05-10 07:40:00|4249.5|4248|4245|4244|4249.5|4248.5|4242|4241.5|27697
1620632700000|2021-05-10 07:45:00|4244.5|4243.5|4249|4248.5|4249|4248.5|4243|4242.5|17934
1620633000000|2021-05-10 07:50:00|4249.5|4249|4251.5|4250.5|4254.5|4254|4248.5|4248|16613
1620633300000|2021-05-10 07:55:00|4251|4250|4251.5|4250.5|4252.5|4251.5|4248.5|4248|17750
1620633600000|2021-05-10 08:00:00|4251|4250|4249|4248.5|4251|4250.5|4248|4247.5|13606
1620633900000|2021-05-10 08:05:00|4248.5|4248|4254|4253.5|4256.5|4255.5|4248.5|4248|27733
1620634200000|2021-05-10 08:10:00|4253.5|4253|4257|4256|4257|4256|4252|4251.5|18338
1620634500000|2021-05-10 08:15:00|4257.5|4256.5|4263.5|4262.5|4263.5|4263|4257|4256.5|8366
1620634800000|2021-05-10 08:20:00|4263|4262|4261|4260.5|4263.5|4262.5|4259.5|4259|10771
1620635100000|2021-05-10 08:25:00|4261.5|4261|4255.5|4254.5|4264|4263|4255.5|4254.5|20748
1620635400000|2021-05-10 08:30:00|4256|4255|4259|4258|4259|4258|4255|4254.5|10902
1620635700000|2021-05-10 08:35:00|4259.5|4258.5|4257|4256|4259.5|4258.5|4253.5|4252.5|14942
1620636000000|2021-05-10 08:40:00|4256.5|4255.5|4256|4255|4256.5|4256|4254.5|4253.5|12011
1620636300000|2021-05-10 08:45:00|4255.5|4254.5|4260|4259|4261|4260.5|4255|4254.5|22672
1620636600000|2021-05-10 08:50:00|4260.5|4259.5|4262.5|4262|4263.5|4262.5|4259|4258.5|8477
1620636900000|2021-05-10 08:55:00|4262|4261.5|4251.5|4250.5|4262|4261.5|4251.5|4250.5|23175
1620637200000|2021-05-10 09:00:00|4252|4251|4249.5|4249|4252|4251.5|4249.5|4249|14114
1620637500000|2021-05-10 09:05:00|4249|4248.5|4249|4248|4251|4250|4247|4246.5|23211
1620637800000|2021-05-10 09:10:00|4248.5|4247.5|4248.5|4248|4249|4248|4245.5|4244.5|11197
1620638100000|2021-05-10 09:15:00|4248|4247.5|4247.5|4246.5|4248.5|4247.5|4244|4243.5|10828
1620638400000|2021-05-10 09:20:00|4248|4247|4246|4245|4249.5|4248.5|4245.5|4245|12731
1620638700000|2021-05-10 09:25:00|4246.5|4245.5|4245|4244.5|4246.5|4246|4243|4242.5|11272
1620639000000|2021-05-10 09:30:00|4244.5|4244|4246|4245.5|4246.5|4246|4244|4243.5|10086
1620639300000|2021-05-10 09:35:00|4246.5|4246|4245.5|4244.5|4247|4246.5|4244|4243.5|13832
1620639600000|2021-05-10 09:40:00|4245|4244|4243.5|4243|4245.5|4244|4241|4240.5|15282
1620639900000|2021-05-10 09:45:00|4244|4243.5|4246|4245.5|4246.5|4246|4244|4243.5|10335
1620640200000|2021-05-10 09:50:00|4245.5|4245|4243.5|4243|4246|4245.5|4243.5|4243|13221
1620640500000|2021-05-10 09:55:00|4243|4242.5|4245|4244.5|4245.5|4245|4242.5|4242|7956
1620640800000|2021-05-10 10:00:00|4244.5|4244|4242.5|4242|4245|4244.5|4239.5|4239|21508
1620641100000|2021-05-10 10:05:00|4243|4242.5|4248.5|4247.5|4248.5|4247.5|4242|4241.5|11609
1620641400000|2021-05-10 10:10:00|4248|4247|4251|4250.5|4251.5|4250.5|4245.5|4245|12851
1620641700000|2021-05-10 10:15:00|4251.5|4251|4256|4255|4256|4255|4251|4250.5|5293
1620642000000|2021-05-10 10:20:00|4255.5|4254.5|4255|4254|4256|4254.5|4252|4251.5|12198
1620642300000|2021-05-10 10:25:00|4255.5|4254.5|4253.5|4252.5|4255.5|4255|4252.5|4252|12417
1620642600000|2021-05-10 10:30:00|4254|4253|4252.5|4251.5|4256|4255|4252.5|4251.5|11308
1620642900000|2021-05-10 10:35:00|4252|4251|4253|4252|4253.5|4253|4250.5|4249.5|13150
1620643200000|2021-05-10 10:40:00|4252.5|4251.5|4257.5|4257|4258|4257|4252|4251.5|11099
1620643500000|2021-05-10 10:45:00|4258|4256.5|4257|4256.5|4259|4258|4256.5|4256|12097
1620643800000|2021-05-10 10:50:00|4256|4256|4254|4253|4257.5|4257|4252.5|4252|21014
1620644100000|2021-05-10 10:55:00|4253.5|4252.5|4255|4254.5|4255|4254.5|4251|4250.5|15525
1620644400000|2021-05-10 11:00:00|4255.5|4255|4257.5|4256.5|4259.5|4258.5|4255.5|4255|11615
1620644700000|2021-05-10 11:05:00|4258|4257|4254.5|4254|4258.5|4257.5|4253|4252.5|11662
1620645000000|2021-05-10 11:10:00|4255|4254.5|4254.5|4254|4255|4254.5|4253.5|4253|8242
1620645300000|2021-05-10 11:15:00|4255|4254.5|4254.5|4254|4255.5|4254.5|4253.5|4253|7766
1620645600000|2021-05-10 11:20:00|4255|4254.5|4252.5|4252|4256.5|4256|4252.5|4251.5|12432
1620645900000|2021-05-10 11:25:00|4253|4252.5|4255|4254.5|4256|4255.5|4252.5|4252|9735
1620646200000|2021-05-10 11:30:00|4255.5|4255|4253|4252|4257|4256.5|4252.5|4252|10500
1620646500000|2021-05-10 11:35:00|4252.5|4252.5|4252|4251.5|4255|4254|4251.5|4251|6646
1620646800000|2021-05-10 11:40:00|4252.5|4252|4250|4249|4253|4252.5|4249.5|4248.5|12532
1620647100000|2021-05-10 11:45:00|4250.5|4249.5|4255|4254.5|4255.5|4255|4250.5|4249.5|9085
1620647400000|2021-05-10 11:50:00|4255.5|4255|4254.5|4254|4256.5|4255.5|4254.5|4254|12372
1620647700000|2021-05-10 11:55:00|4255|4254.5|4255.5|4255|4256|4255.5|4253|4252.5|14344
1620648000000|2021-05-10 12:00:00|4256|4255.5|4253.5|4252.5|4256|4255.5|4253|4252.5|12621
1620648300000|2021-05-10 12:05:00|4254|4253|4260|4259.5|4260.5|4260|4254|4253|11514
1620648600000|2021-05-10 12:10:00|4259.5|4259|4261|4260.5|4261|4260.5|4258|4257.5|10502
1620648900000|2021-05-10 12:15:00|4260.5|4260|4260|4259.5|4262.5|4261.5|4259.5|4259|10164
1620649200000|2021-05-10 12:20:00|4260.5|4260|4256.5|4255.5|4260.5|4260|4255.5|4255|10159
1620649500000|2021-05-10 12:25:00|4256|4255|4256|4255.5|4257.5|4257|4254|4253|9143
1620649800000|2021-05-10 12:30:00|4256.5|4256|4257|4256.5|4258|4257.5|4256|4255.5|12481
1620650100000|2021-05-10 12:35:00|4257.5|4257|4253|4252.5|4258.5|4258|4253|4252.5|10162
1620650400000|2021-05-10 12:40:00|4253.5|4253|4244|4243|4253.5|4253|4243.5|4243|15344
1620650700000|2021-05-10 12:45:00|4243.5|4243.5|4241|4240.5|4245|4244.5|4239|4238.5|1420097
1620651000000|2021-05-10 12:50:00|4240.5|4240|4238.5|4237.5|4242.5|4241.5|4237.5|4237|37071
1620651300000|2021-05-10 12:55:00|4239|4238|4245.5|4244.5|4245.5|4244.5|4237.5|4236.5|27845
1620651600000|2021-05-10 13:00:00|4245|4244|4245|4244|4246|4245.5|4243.5|4243|24786
1620651900000|2021-05-10 13:05:00|4245.5|4244.5|4251|4250.5|4252.5|4252|4245|4244.5|27224
1620652200000|2021-05-10 13:10:00|4250.5|4250|4251|4250.5|4253.5|4253|4250|4249.5|14893
1620652500000|2021-05-10 13:15:00|4250.5|4250|4247|4246|4251.5|4250.5|4246.5|4246|21605
1620652800000|2021-05-10 13:20:00|4246.5|4246.5|4250.5|4250|4252|4251.5|4246.5|4246.5|15034
1620653100000|2021-05-10 13:25:00|4250|4249.5|4246.5|4245.5|4251.5|4250.5|4246|4245.5|24493
1620653400000|2021-05-10 13:30:00|4246|4245|4252.5|4251.5|4252.5|4251.5|4244|4243.5|98227
1620653700000|2021-05-10 13:35:00|4252|4251|4262|4261|4263.5|4263|4251|4250|47344
1620654000000|2021-05-10 13:40:00|4261.5|4261.5|4263.5|4263|4263.5|4263|4258|4257.5|44754
1620654300000|2021-05-10 13:45:00|4264.5|4263.5|4265.5|4265|4268|4267|4262|4261|38907
1620654600000|2021-05-10 13:50:00|4265|4264.5|4270.5|4270|4271|4270|4264.5|4264|28598
1620654900000|2021-05-10 13:55:00|4270|4269.5|4270|4269|4273|4272|4268|4267.5|36490
1620655200000|2021-05-10 14:00:00|4269.5|4268|4267|4266|4271.5|4271|4266.5|4265.5|52249
1620655500000|2021-05-10 14:05:00|4266.5|4265.5|4264.5|4264|4267|4266|4262|4261.5|33790
1620655800000|2021-05-10 14:10:00|4265|4263.5|4259.5|4258.5|4268|4267|4258|4257|35576
1620656100000|2021-05-10 14:15:00|4260|4259|4261|4259.5|4264|4263.5|4257.5|4256.5|32812
1620656400000|2021-05-10 14:20:00|4260.5|4259|4262.5|4262|4264|4263.5|4259|4258.5|17700
1620656700000|2021-05-10 14:25:00|4263|4261.5|4260.5|4260|4263|4262|4258|4257.5|22748
1620657000000|2021-05-10 14:30:00|4261|4259.5|4268.5|4268|4268.5|4268|4258.5|4258|22184
1620657300000|2021-05-10 14:35:00|4269|4268.5|4271|4270|4271.5|4271|4266.5|4266|29578
1620657600000|2021-05-10 14:40:00|4271.5|4270.5|4275.5|4274.5|4276|4275|4270.5|4270|24519
1620657900000|2021-05-10 14:45:00|4275|4274|4280|4279|4282|4281|4274.5|4273.5|41545
1620658200000|2021-05-10 14:50:00|4279.5|4278.5|4273|4272.5|4280|4278.5|4271|4270.5|33153
1620658500000|2021-05-10 14:55:00|4272.5|4272|4275|4274.5|4277|4276.5|4272.5|4272|26850
1620658800000|2021-05-10 15:00:00|4274.5|4274|4275.5|4275|4275.5|4275|4272.5|4272|22700
1620659100000|2021-05-10 15:05:00|4276|4275.5|4279|4278.5|4280|4279.5|4276|4275.5|21669
1620659400000|2021-05-10 15:10:00|4278.5|4278|4281|4280.5|4281|4280.5|4277.5|4277|28322
1620659700000|2021-05-10 15:15:00|4280.5|4280|4282|4281|4283|4282.5|4279.5|4279|33466
1620660000000|2021-05-10 15:20:00|4282.5|4281.5|4284.5|4284|4285.5|4285|4282.5|4281.5|32160
1620660300000|2021-05-10 15:25:00|4284|4283.5|4283.5|4282.5|4286.5|4285.5|4282|4281.5|44876
1620630000000|2021-05-10 07:00:00|4249.5|4244.5|4257.5|4256|4259.5|4257.5|4240.5|4237|24386
1620630300000|2021-05-10 07:05:00|4257|4254.5|4253|4252|4262.5|4261|4245.5|4243.5|28019
1620630600000|2021-05-10 07:10:00|4252.5|4251.5|4251.5|4250.5|4253.5|4252|4246|4244.5|26595
1620630900000|2021-05-10 07:15:00|4252|4250|4241|4240|4252|4250|4239.5|4239|19232
1620631200000|2021-05-10 07:20:00|4240.5|4239.5|4243|4242|4245|4244|4237|4236.5|17070
1620631500000|2021-05-10 07:25:00|4242.5|4241.5|4233|4232.5|4243|4242|4232.5|4231.5|13193
1620631800000|2021-05-10 07:30:00|4233.5|4233|4242|4241.5|4242|4241.5|4233|4232|16445
1620632100000|2021-05-10 07:35:00|4242.5|4242|4250|4248.5|4250|4248.5|4240|4239.5|15576
1620632400000|2021-05-10 07:40:00|4249.5|4248|4245|4244|4249.5|4248.5|4242|4241.5|27697
1620632700000|2021-05-10 07:45:00|4244.5|4243.5|4249|4248.5|4249|4248.5|4243|4242.5|17934
1620633000000|2021-05-10 07:50:00|4249.5|4249|4251.5|4250.5|4254.5|4254|4248.5|4248|16613
1620633300000|2021-05-10 07:55:00|4251|4250|4251.5|4250.5|4252.5|4251.5|4248.5|4248|17750
1620633600000|2021-05-10 08:00:00|4251|4250|4249|4248.5|4251|4250.5|4248|4247.5|13606
1620633900000|2021-05-10 08:05:00|4248.5|4248|4254|4253.5|4256.5|4255.5|4248.5|4248|27733
1620634200000|2021-05-10 08:10:00|4253.5|4253|4257|4256|4257|4256|4252|4251.5|18338
1620634500000|2021-05-10 08:15:00|4257.5|4256.5|4263.5|4262.5|4263.5|4263|4257|4256.5|8366
1620634800000|2021-05-10 08:20:00|4263|4262|4261|4260.5|4263.5|4262.5|4259.5|4259|10771
1620635100000|2021-05-10 08:25:00|4261.5|4261|4255.5|4254.5|4264|4263|4255.5|4254.5|20748
1620635400000|2021-05-10 08:30:00|4256|4255|4259|4258|4259|4258|4255|4254.5|10902
1620635700000|2021-05-10 08:35:00|4259.5|4258.5|4257|4256|4259.5|4258.5|4253.5|4252.5|14942
1620636000000|2021-05-10 08:40:00|4256.5|4255.5|4256|4255|4256.5|4256|4254.5|4253.5|12011
1620636300000|2021-05-10 08:45:00|4255.5|4254.5|4260|4259|4261|4260.5|4255|4254.5|22672
1620636600000|2021-05-10 08:50:00|4260.5|4259.5|4262.5|4262|4263.5|4262.5|4259|4258.5|8477
1620636900000|2021-05-10 08:55:00|4262|4261.5|4251.5|4250.5|4262|4261.5|4251.5|4250.5|23175
1620637200000|2021-05-10 09:00:00|4252|4251|4249.5|4249|4252|4251.5|4249.5|4249|14114
1620637500000|2021-05-10 09:05:00|4249|4248.5|4249|4248|4251|4250|4247|4246.5|23211
1620637800000|2021-05-10 09:10:00|4248.5|4247.5|4248.5|4248|4249|4248|4245.5|4244.5|11197
1620638100000|2021-05-10 09:15:00|4248|4247.5|4247.5|4246.5|4248.5|4247.5|4244|4243.5|10828
1620638400000|2021-05-10 09:20:00|4248|4247|4246|4245|4249.5|4248.5|4245.5|4245|12731
1620638700000|2021-05-10 09:25:00|4246.5|4245.5|4245|4244.5|4246.5|4246|4243|4242.5|11272
1620639000000|2021-05-10 09:30:00|4244.5|4244|4246|4245.5|4246.5|4246|4244|4243.5|10086
1620639300000|2021-05-10 09:35:00|4246.5|4246|4245.5|4244.5|4247|4246.5|4244|4243.5|13832
1620639600000|2021-05-10 09:40:00|4245|4244|4243.5|4243|4245.5|4244|4241|4240.5|15282
1620639900000|2021-05-10 09:45:00|4244|4243.5|4246|4245.5|4246.5|4246|4244|4243.5|10335
1620640200000|2021-05-10 09:50:00|4245.5|4245|4243.5|4243|4246|4245.5|4243.5|4243|13221
1620640500000|2021-05-10 09:55:00|4243|4242.5|4245|4244.5|4245.5|4245|4242.5|4242|7956
1620640800000|2021-05-10 10:00:00|4244.5|4244|4242.5|4242|4245|4244.5|4239.5|4239|21508
1620641100000|2021-05-10 10:05:00|4243|4242.5|4248.5|4247.5|4248.5|4247.5|4242|4241.5|11609
1620641400000|2021-05-10 10:10:00|4248|4247|4251|4250.5|4251.5|4250.5|4245.5|4245|12851
1620641700000|2021-05-10 10:15:00|4251.5|4251|4256|4255|4256|4255|4251|4250.5|5293
1620642000000|2021-05-10 10:20:00|4255.5|4254.5|4255|4254|4256|4254.5|4252|4251.5|12198
1620642300000|2021-05-10 10:25:00|4255.5|4254.5|4253.5|4252.5|4255.5|4255|4252.5|4252|12417
1620642600000|2021-05-10 10:30:00|4254|4253|4252.5|4251.5|4256|4255|4252.5|4251.5|11308
1620642900000|2021-05-10 10:35:00|4252|4251|4253|4252|4253.5|4253|4250.5|4249.5|13150
1620643200000|2021-05-10 10:40:00|4252.5|4251.5|4257.5|4257|4258|4257|4252|4251.5|11099
1620643500000|2021-05-10 10:45:00|4258|4256.5|4257|4256.5|4259|4258|4256.5|4256|12097
1620643800000|2021-05-10 10:50:00|4256|4256|4254|4253|4257.5|4257|4252.5|4252|21014
1620644100000|2021-05-10 10:55:00|4253.5|4252.5|4255|4254.5|4255|4254.5|4251|4250.5|15525
1620644400000|2021-05-10 11:00:00|4255.5|4255|4257.5|4256.5|4259.5|4258.5|4255.5|4255|11615
1620644700000|2021-05-10 11:05:00|4258|4257|4254.5|4254|4258.5|4257.5|4253|4252.5|11662
1620645000000|2021-05-10 11:10:00|4255|4254.5|4254.5|4254|4255|4254.5|4253.5|4253|8242
1620645300000|2021-05-10 11:15:00|4255|4254.5|4254.5|4254|4255.5|4254.5|4253.5|4253|7766
1620645600000|2021-05-10 11:20:00|4255|4254.5|4252.5|4252|4256.5|4256|4252.5|4251.5|12432
1620645900000|2021-05-10 11:25:00|4253|4252.5|4255|4254.5|4256|4255.5|4252.5|4252|9735
1620646200000|2021-05-10 11:30:00|4255.5|4255|4253|4252|4257|4256.5|4252.5|4252|10500
1620646500000|2021-05-10 11:35:00|4252.5|4252.5|4252|4251.5|4255|4254|4251.5|4251|6646
1620646800000|2021-05-10 11:40:00|4252.5|4252|4250|4249|4253|4252.5|4249.5|4248.5|12532
1620647100000|2021-05-10 11:45:00|4250.5|4249.5|4255|4254.5|4255.5|4255|4250.5|4249.5|9085
1620647400000|2021-05-10 11:50:00|4255.5|4255|4254.5|4254|4256.5|4255.5|4254.5|4254|12372
1620647700000|2021-05-10 11:55:00|4255|4254.5|4255.5|4255|4256|4255.5|4253|4252.5|14344
1620648000000|2021-05-10 12:00:00|4256|4255.5|4253.5|4252.5|4256|4255.5|4253|4252.5|12621
1620648300000|2021-05-10 12:05:00|4254|4253|4260|4259.5|4260.5|4260|4254|4253|11514
1620648600000|2021-05-10 12:10:00|4259.5|4259|4261|4260.5|4261|4260.5|4258|4257.5|10502
1620648900000|2021-05-10 12:15:00|4260.5|4260|4260|4259.5|4262.5|4261.5|4259.5|4259|10164
1620649200000|2021-05-10 12:20:00|4260.5|4260|4256.5|4255.5|4260.5|4260|4255.5|4255|10159
1620649500000|2021-05-10 12:25:00|4256|4255|4256|4255.5|4257.5|4257|4254|4253|9143
1620649800000|2021-05-10 12:30:00|4256.5|4256|4257|4256.5|4258|4257.5|4256|4255.5|12481
1620650100000|2021-05-10 12:35:00|4257.5|4257|4253|4252.5|4258.5|4258|4253|4252.5|10162
1620650400000|2021-05-10 12:40:00|4253.5|4253|4244|4243|4253.5|4253|4243.5|4243|15344
1620650700000|2021-05-10 12:45:00|4243.5|4243.5|4241|4240.5|4245|4244.5|4239|4238.5|1420097
1620651000000|2021-05-10 12:50:00|4240.5|4240|4238.5|4237.5|4242.5|4241.5|4237.5|4237|37071
1620651300000|2021-05-10 12:55:00|4239|4238|4245.5|4244.5|4245.5|4244.5|4237.5|4236.5|27845
1620651600000|2021-05-10 13:00:00|4245|4244|4245|4244|4246|4245.5|4243.5|4243|24786
1620651900000|2021-05-10 13:05:00|4245.5|4244.5|4251|4250.5|4252.5|4252|4245|4244.5|27224
1620652200000|2021-05-10 13:10:00|4250.5|4250|4251|4250.5|4253.5|4253|4250|4249.5|14893
1620652500000|2021-05-10 13:15:00|4250.5|4250|4247|4246|4251.5|4250.5|4246.5|4246|21605
1620652800000|2021-05-10 13:20:00|4246.5|4246.5|4250.5|4250|4252|4251.5|4246.5|4246.5|15034
1620653100000|2021-05-10 13:25:00|4250|4249.5|4246.5|4245.5|4251.5|4250.5|4246|4245.5|24493
1620653400000|2021-05-10 13:30:00|4246|4245|4252.5|4251.5|4252.5|4251.5|4244|4243.5|98227
1620653700000|2021-05-10 13:35:00|4252|4251|4262|4261|4263.5|4263|4251|4250|47344
1620654000000|2021-05-10 13:40:00|4261.5|4261.5|4263.5|4263|4263.5|4263|4258|4257.5|44754
1620654300000|2021-05-10 13:45:00|4264.5|4263.5|4265.5|4265|4268|4267|4262|4261|38907
1620654600000|2021-05-10 13:50:00|4265|4264.5|4270.5|4270|4271|4270|4264.5|4264|28598
1620654900000|2021-05-10 13:55:00|4270|4269.5|4270|4269|4273|4272|4268|4267.5|36490
1620655200000|2021-05-10 14:00:00|4269.5|4268|4267|4266|4271.5|4271|4266.5|4265.5|52249
1620655500000|2021-05-10 14:05:00|4266.5|4265.5|4264.5|4264|4267|4266|4262|4261.5|33790
1620655800000|2021-05-10 14:10:00|4265|4263.5|4259.5|4258.5|4268|4267|4258|4257|35576
1620656100000|2021-05-10 14:15:00|4260|4259|4261|4259.5|4264|4263.5|4257.5|4256.5|32812
1620656400000|2021-05-10 14:20:00|4260.5|4259|4262.5|4262|4264|4263.5|4259|4258.5|17700
1620656700000|2021-05-10 14:25:00|4263|4261.5|4260.5|4260|4263|4262|4258|4257.5|22748
1620657000000|2021-05-10 14:30:00|4261|4259.5|4268.5|4268|4268.5|4268|4258.5|4258|22184
1620657300000|2021-05-10 14:35:00|4269|4268.5|4271|4270|4271.5|4271|4266.5|4266|29578
1620657600000|2021-05-10 14:40:00|4271.5|4270.5|4275.5|4274.5|4276|4275|4270.5|4270|24519
1620657900000|2021-05-10 14:45:00|4275|4274|4280|4279|4282|4281|4274.5|4273.5|41545
1620658200000|2021-05-10 14:50:00|4279.5|4278.5|4273|4272.5|4280|4278.5|4271|4270.5|33153
1620658500000|2021-05-10 14:55:00|4272.5|4272|4275|4274.5|4277|4276.5|4272.5|4272|26850
1620658800000|2021-05-10 15:00:00|4274.5|4274|4275.5|4275|4275.5|4275|4272.5|4272|22700
1620659100000|2021-05-10 15:05:00|4276|4275.5|4279|4278.5|4280|4279.5|4276|4275.5|21669
1620659400000|2021-05-10 15:10:00|4278.5|4278|4281|4280.5|4281|4280.5|4277.5|4277|28322
1620659700000|2021-05-10 15:15:00|4280.5|4280|4282|4281|4283|4282.5|4279.5|4279|33466
1620660000000|2021-05-10 15:20:00|4282.5|4281.5|4284.5|4284|4285.5|4285|4282.5|4281.5|32160
1620660300000|2021-05-10 15:25:00|4284|4283.5|4283.5|4282.5|4286.5|4285.5|4282|4281.5|44876
1620716400000|2021-05-11 07:00:00|4270|4249.5|4242|4241|4270|4268.5|4242|4240|59142
1620716700000|2021-05-11 07:05:00|4241.5|4240|4239|4238|4244|4243|4231|4228|57266
1620717000000|2021-05-11 07:10:00|4238.5|4237.5|4233.5|4233|4241.5|4241|4227.5|4226.5|68839
1620717300000|2021-05-11 07:15:00|4233|4232.5|4233.5|4233|4236|4234.5|4226.5|4226|42462
1620717600000|2021-05-11 07:20:00|4234|4232.5|4229.5|4229|4234|4233|4226|4225.5|41594
1620717900000|2021-05-11 07:25:00|4229|4228|4221|4220.5|4229.5|4228.5|4219|4218.5|27889
1620718200000|2021-05-11 07:30:00|4220.5|4220|4224.5|4223.5|4228|4227|4216|4215.5|31392
1620718500000|2021-05-11 07:35:00|4224|4223|4224.5|4223.5|4227.5|4226.5|4219.5|4219|34542
1620718800000|2021-05-11 07:40:00|4223.5|4223|4212|4211.5|4224|4223.5|4211|4210.5|24134
1620719100000|2021-05-11 07:45:00|4212.5|4211|4213|4212|4214|4213|4204|4203.5|48656
1620719400000|2021-05-11 07:50:00|4212.5|4211|4220|4219|4220.5|4219|4211.5|4211|46124
1620719700000|2021-05-11 07:55:00|4219.5|4218.5|4225|4224|4226.5|4225.5|4218|4217.5|24891
1620720000000|2021-05-11 08:00:00|4225.5|4224.5|4209.5|4208.5|4227|4225.5|4209.5|4208.5|25489
1620720300000|2021-05-11 08:05:00|4210|4209|4213.5|4212|4213.5|4212|4204.5|4204|29560
1620720600000|2021-05-11 08:10:00|4213|4212.5|4204.5|4203.5|4213|4212.5|4202|4201|29541
1620720900000|2021-05-11 08:15:00|4204|4203|4204|4203|4204.5|4204|4196.5|4195.5|40178
1620721200000|2021-05-11 08:20:00|4204.5|4203.5|4214.5|4214|4216.5|4215|4202|4201.5|40707
1620721500000|2021-05-11 08:25:00|4214|4213.5|4221|4220.5|4221.5|4220.5|4211.5|4210.5|30718
1620721800000|2021-05-11 08:30:00|4220.5|4219.5|4217.5|4216|4226|4225|4216.5|4216|33238
1620722100000|2021-05-11 08:35:00|4218|4216.5|4211|4210.5|4218|4216.5|4211|4210.5|23015
1620722400000|2021-05-11 08:40:00|4211.5|4211|4214.5|4213.5|4214.5|4213.5|4209|4208|19829
1620722700000|2021-05-11 08:45:00|4215|4213|4216.5|4215.5|4216.5|4215.5|4212.5|4212|28166
1620723000000|2021-05-11 08:50:00|4216|4215|4214.5|4213.5|4221|4220.5|4214.5|4213|30433
1620723300000|2021-05-11 08:55:00|4214|4213|4214|4213|4216|4215|4211|4210|16193
1620723600000|2021-05-11 09:00:00|4214.5|4212.5|4224|4223|4224|4223|4213.5|4212.5|17746
1620723900000|2021-05-11 09:05:00|4223.5|4223.5|4220|4219|4227|4226|4218.5|4218|33215
1620724200000|2021-05-11 09:10:00|4220.5|4219.5|4215|4214.5|4221|4220|4214.5|4213.5|27581
1620724500000|2021-05-11 09:15:00|4215.5|4215|4219.5|4219|4219.5|4219|4213|4212.5|17228
1620724800000|2021-05-11 09:20:00|4220|4219.5|4212.5|4211.5|4220.5|4219.5|4210|4209|29861
1620725100000|2021-05-11 09:25:00|4212|4212|4207|4206.5|4213|4212|4207|4206|28932
1620725400000|2021-05-11 09:30:00|4206.5|4206|4210|4209|4211|4210.5|4205.5|4205|17236
1620725700000|2021-05-11 09:35:00|4210.5|4209.5|4209|4208.5|4214|4213.5|4209|4208.5|18844
1620726000000|2021-05-11 09:40:00|4208.5|4208|4213.5|4212.5|4214|4213|4208.5|4207.5|19754
1620726300000|2021-05-11 09:45:00|4213|4213|4214.5|4214|4215.5|4214.5|4209.5|4209|33100
1620726600000|2021-05-11 09:50:00|4214|4213.5|4217.5|4217|4218|4217.5|4213.5|4213|15885
1620726900000|2021-05-11 09:55:00|4217|4216.5|4216|4215.5|4217|4216.5|4211|4210.5|14080
1620727200000|2021-05-11 10:00:00|4216.5|4216|4206.5|4205.5|4219|4218|4205.5|4204.5|23745
1620727500000|2021-05-11 10:05:00|4206|4205|4200|4199|4206|4205|4199.5|4198.5|20707
1620727800000|2021-05-11 10:10:00|4199.5|4198.5|4204|4203.5|4204|4203.5|4198|4197|21094
1620728100000|2021-05-11 10:15:00|4203.5|4203|4206.5|4205.5|4208|4207|4202|4201.5|11464
1620728400000|2021-05-11 10:20:00|4206|4205|4204.5|4204|4207.5|4206.5|4204|4203.5|18627
1620728700000|2021-05-11 10:25:00|4204|4203.5|4201.5|4200.5|4204.5|4203.5|4200|4199.5|28332
1620729000000|2021-05-11 10:30:00|4202|4201|4197|4196.5|4203.5|4203|4196|4195.5|18698
1620729300000|2021-05-11 10:35:00|4196.5|4196|4197.5|4197|4198.5|4198|4195.5|4195|12709
1620729600000|2021-05-11 10:40:00|4197|4196.5|4194.5|4194|4197.5|4196.5|4191.5|4191|20910
1620729900000|2021-05-11 10:45:00|4195|4194.5|4198|4197|4200|4199.5|4195|4194|13675
1620730200000|2021-05-11 10:50:00|4197.5|4197.5|4202.5|4201.5|4202.5|4201.5|4197.5|4196.5|12176
1620730500000|2021-05-11 10:55:00|4202|4201|4205|4204.5|4208|4207|4201|4200.5|11740
1620730800000|2021-05-11 11:00:00|4204.5|4204|4201.5|4200.5|4207.5|4206.5|4200.5|4200|17328
1620731100000|2021-05-11 11:05:00|4201|4200|4200.5|4199.5|4203|4202.5|4199|4198.5|13293
1620731400000|2021-05-11 11:10:00|4200|4199|4203.5|4202.5|4204|4203.5|4199.5|4199|14572
1620731700000|2021-05-11 11:15:00|4203|4203|4199|4198|4204|4203|4198|4197.5|11861
1620732000000|2021-05-11 11:20:00|4199.5|4198.5|4199.5|4199|4201|4200|4198|4197.5|13195
1620732300000|2021-05-11 11:25:00|4199|4198.5|4202|4201.5|4202.5|4201.5|4197.5|4197|10161
1620732600000|2021-05-11 11:30:00|4201.5|4201|4204.5|4203.5|4206.5|4205.5|4201.5|4201|11917
1620732900000|2021-05-11 11:35:00|4205|4204|4207|4206.5|4209|4208|4204.5|4204|13005
1620733200000|2021-05-11 11:40:00|4207.5|4207|4210.5|4210|4211.5|4211|4207|4206.5|10346
1620733500000|2021-05-11 11:45:00|4211|4210.5|4211.5|4211|4214|4213.5|4211|4210.5|12735
1620733800000|2021-05-11 11:50:00|4211|4210.5|4208|4207.5|4212|4211.5|4208|4207|10122
1620734100000|2021-05-11 11:55:00|4207.5|4207|4208.5|4207.5|4211.5|4211|4206.5|4205.5|18080
1620734400000|2021-05-11 12:00:00|4208|4207|4206.5|4206|4208|4207.5|4204.5|4204|13845
1620734700000|2021-05-11 12:05:00|4207|4205.5|4203|4202|4207.5|4207|4201|4200.5|27410
1620735000000|2021-05-11 12:10:00|4202.5|4201.5|4206|4205|4207|4206.5|4199.5|4199|14833
1620735300000|2021-05-11 12:15:00|4205.5|4204.5|4197|4196.5|4206|4205|4197|4196|20898
1620735600000|2021-05-11 12:20:00|4196.5|4196|4195|4194|4197|4196.5|4192|4191.5|14206
1620735900000|2021-05-11 12:25:00|4194.5|4194.5|4195|4194|4196.5|4195.5|4193|4192|15793
1620736200000|2021-05-11 12:30:00|4194.5|4193.5|4198|4197|4199|4198|4193|4192.5|15193
1620736500000|2021-05-11 12:35:00|4197.5|4196.5|4200|4199.5|4200|4199.5|4195|4194.5|131124
1620736800000|2021-05-11 12:40:00|4199.5|4199|4202.5|4201.5|4204|4203|4199|4198.5|18583
1620737100000|2021-05-11 12:45:00|4203|4202|4206.5|4206|4208|4207|4201.5|4201|19813
1620737400000|2021-05-11 12:50:00|4207|4206.5|4200|4199.5|4207.5|4207|4197.5|4196.5|21331
1620737700000|2021-05-11 12:55:00|4200.5|4200|4196.5|4196|4200.5|4200|4195|4194.5|26215
1620738000000|2021-05-11 13:00:00|4196|4195.5|4193.5|4193|4197|4196.5|4189.5|4189|200965
1620738300000|2021-05-11 13:05:00|4194|4193.5|4195|4194.5|4195.5|4195|4191.5|4191|81918
1620738600000|2021-05-11 13:10:00|4194.5|4194|4195.5|4195|4197|4196|4192|4191|24520
1620738900000|2021-05-11 13:15:00|4195|4194.5|4201|4200|4201.5|4200.5|4194.5|4194|66798
1620739200000|2021-05-11 13:20:00|4200.5|4200.5|4207|4206.5|4208.5|4207.5|4200.5|4200.5|29048
1620739500000|2021-05-11 13:25:00|4206.5|4206|4214|4213.5|4214.5|4213.5|4204.5|4204|43631
1620739800000|2021-05-11 13:30:00|4213.5|4212.5|4203|4201.5|4222|4221.5|4199.5|4198.5|93267
1620740100000|2021-05-11 13:35:00|4202.5|4201|4214|4213|4222.5|4221.5|4202|4201|45289
1620740400000|2021-05-11 13:40:00|4214.5|4213.5|4217|4215.5|4219|4218|4211|4210|57809
1620740700000|2021-05-11 13:45:00|4216.5|4215|4213.5|4213|4221.5|4220.5|4211.5|4211|46019
1620741000000|2021-05-11 13:50:00|4213|4212.5|4204|4203|4214.5|4214|4202|4201|42850
1620741300000|2021-05-11 13:55:00|4203.5|4202.5|4208|4207.5|4208.5|4207.5|4201.5|4201|51553
1620741600000|2021-05-11 14:00:00|4208.5|4208|4212|4211|4215|4214|4208|4207.5|56772
1620741900000|2021-05-11 14:05:00|4211.5|4211.5|4229.5|4229|4231|4230|4211.5|4211.5|50927
1620742200000|2021-05-11 14:10:00|4229|4228.5|4225|4224|4230|4229|4223|4222.5|80299
1620742500000|2021-05-11 14:15:00|4224.5|4223.5|4222.5|4221.5|4225.5|4225|4220|4219.5|63046
1620742800000|2021-05-11 14:20:00|4222|4221|4214|4213|4222.5|4221.5|4212|4211.5|42806
1620743100000|2021-05-11 14:25:00|4213.5|4212.5|4210|4209|4215.5|4215|4208.5|4207.5|48080
1620743400000|2021-05-11 14:30:00|4210.5|4209.5|4205|4204|4213.5|4212.5|4204|4203.5|51675
1620743700000|2021-05-11 14:35:00|4204.5|4203.5|4205.5|4205|4209|4207.5|4202|4201.5|56819
1620744000000|2021-05-11 14:40:00|4205|4204.5|4210.5|4210|4211|4210|4202.5|4201|24955
1620744300000|2021-05-11 14:45:00|4210|4209.5|4201|4200.5|4211|4210.5|4200.5|4200|43465
1620744600000|2021-05-11 14:50:00|4200.5|4200|4197|4196.5|4201|4200.5|4195.5|4194.5|45374
1620744900000|2021-05-11 14:55:00|4196.5|4196|4200.5|4199.5|4200.5|4199.5|4192.5|4192|34167
1620745200000|2021-05-11 15:00:00|4200|4199|4202.5|4202|4204|4203.5|4198|4197.5|37768
1620745500000|2021-05-11 15:05:00|4202|4201.5|4197.5|4197|4202|4201.5|4194.5|4194|53180
1620745800000|2021-05-11 15:10:00|4198|4197.5|4198|4197.5|4200|4199.5|4194|4193.5|91208
1620746100000|2021-05-11 15:15:00|4198.5|4198|4205|4204.5|4205|4204.5|4196.5|4196|66426
1620746400000|2021-05-11 15:20:00|4204.5|4204|4209.5|4208.5|4210|4209.5|4203|4202.5|120965
1620746700000|2021-05-11 15:25:00|4209|4208|4213.5|4212.5|4214|4213|4206|4205|72402
1620802800000|2021-05-12 07:00:00|4226|4220.5|4224|4222|4236|4233.5|4213|4210.5|38764
1620803100000|2021-05-12 07:05:00|4225|4222.5|4235|4234|4235|4234|4221.5|4220.5|63899
1620803400000|2021-05-12 07:10:00|4234.5|4234.5|4229|4227.5|4236|4235.5|4228|4227.5|38761
1620803700000|2021-05-12 07:15:00|4228.5|4228|4240.5|4239.5|4240.5|4240|4228.5|4228|62602
1620804000000|2021-05-12 07:20:00|4241|4240|4249|4248|4249.5|4248.5|4235.5|4234.5|42975
1620804300000|2021-05-12 07:25:00|4248.5|4247.5|4245|4244|4249|4247.5|4242|4241.5|33688
1620804600000|2021-05-12 07:30:00|4245.5|4244.5|4243|4242.5|4246.5|4245.5|4241|4240.5|35265
1620804900000|2021-05-12 07:35:00|4242.5|4242|4236|4235.5|4245|4244.5|4235.5|4235|34847
1620805200000|2021-05-12 07:40:00|4235.5|4235|4240|4239|4240|4239|4234|4233.5|19506
1620805500000|2021-05-12 07:45:00|4239.5|4238.5|4237|4236.5|4240|4238.5|4233.5|4233|29083
1620805800000|2021-05-12 07:50:00|4237.5|4237|4239.5|4239|4240|4239.5|4237|4236.5|19298
1620806100000|2021-05-12 07:55:00|4240|4239.5|4235|4234|4241.5|4240.5|4230|4229.5|30592
1620806400000|2021-05-12 08:00:00|4235.5|4234.5|4236.5|4236|4238.5|4237.5|4235|4234.5|22517
1620806700000|2021-05-12 08:05:00|4237|4236.5|4233.5|4233|4237.5|4236.5|4232.5|4232|37322
1620807000000|2021-05-12 08:10:00|4233|4232.5|4226|4225.5|4233|4232.5|4226|4225.5|17074
1620807300000|2021-05-12 08:15:00|4226.5|4225|4226.5|4226|4227|4226.5|4222|4221.5|14381
1620807600000|2021-05-12 08:20:00|4226|4225.5|4232|4231.5|4234|4233|4224.5|4224|26704
1620807900000|2021-05-12 08:25:00|4231.5|4231|4232.5|4232|4233.5|4233|4229.5|4229|31506
1620808200000|2021-05-12 08:30:00|4233|4232.5|4241.5|4240|4241.5|4240|4233|4232|24595
1620808500000|2021-05-12 08:35:00|4241|4240.5|4248.5|4247.5|4249|4248.5|4241|4240.5|15647
1620808800000|2021-05-12 08:40:00|4248|4247|4240.5|4239|4248|4247.5|4238|4237.5|22579
1620809100000|2021-05-12 08:45:00|4241|4239.5|4238.5|4238|4244.5|4244|4237.5|4237|35113
1620809400000|2021-05-12 08:50:00|4239|4238.5|4241|4240.5|4242|4241|4238.5|4238|15854
1620809700000|2021-05-12 08:55:00|4241.5|4241|4237|4236.5|4241.5|4241|4235.5|4235|14945
1620810000000|2021-05-12 09:00:00|4237.5|4237|4234|4233.5|4237.5|4237|4233.5|4233|17875
1620810300000|2021-05-12 09:05:00|4233.5|4233|4236|4235.5|4237.5|4236.5|4233.5|4233|24106
1620810600000|2021-05-12 09:10:00|4235.5|4235|4244|4243.5|4244|4243.5|4235.5|4235|35716
1620810900000|2021-05-12 09:15:00|4244.5|4244|4246|4245.5|4248.5|4248|4244|4243|34064
1620811200000|2021-05-12 09:20:00|4245.5|4245|4248.5|4247.5|4250.5|4249.5|4245.5|4245|22151
1620811500000|2021-05-12 09:25:00|4248|4247|4245|4244.5|4250.5|4250|4245|4244.5|30121
1620811800000|2021-05-12 09:30:00|4245.5|4245|4239.5|4239|4245.5|4245|4239|4238.5|23404
1620812100000|2021-05-12 09:35:00|4240|4239.5|4241|4240.5|4244.5|4243.5|4239|4238.5|25970
1620812400000|2021-05-12 09:40:00|4241.5|4241|4242|4241.5|4242|4241.5|4236.5|4235.5|19422
1620812700000|2021-05-12 09:45:00|4241.5|4241|4244.5|4243.5|4246|4245|4240|4239.5|26645
1620813000000|2021-05-12 09:50:00|4245|4244|4246|4245.5|4247.5|4246.5|4243.5|4243|26421
1620813300000|2021-05-12 09:55:00|4246.5|4246|4252.5|4251.5|4253|4251.5|4246|4245.5|14435
1620813600000|2021-05-12 10:00:00|4252|4251|4257|4256.5|4257.5|4257|4250.5|4250|13776
1620813900000|2021-05-12 10:05:00|4256.5|4256|4260|4259|4260|4259.5|4256.5|4256|17509
1620814200000|2021-05-12 10:10:00|4259.5|4259.5|4257|4256.5|4260|4259.5|4256|4255.5|22692
1620814500000|2021-05-12 10:15:00|4256.5|4256|4256|4255.5|4256.5|4256|4253|4252.5|9973
1620814800000|2021-05-12 10:20:00|4255.5|4255|4257.5|4256.5|4258|4257|4253.5|4253|11173
1620815100000|2021-05-12 10:25:00|4258|4257|4257|4256.5|4258|4257|4255|4254.5|19669
1620815400000|2021-05-12 10:30:00|4257.5|4257|4258|4257.5|4259.5|4259|4257.5|4257|10648
1620815700000|2021-05-12 10:35:00|4258.5|4258|4259|4258.5|4259.5|4259|4257.5|4257|44495
1620816000000|2021-05-12 10:40:00|4258.5|4258|4253.5|4253|4260|4259.5|4253.5|4253|19406
1620816300000|2021-05-12 10:45:00|4254|4253.5|4254.5|4254|4255.5|4255|4251|4250.5|18929
1620816600000|2021-05-12 10:50:00|4255|4253.5|4248|4247.5|4255|4254|4247|4246.5|25038
1620816900000|2021-05-12 10:55:00|4247.5|4247|4237.5|4237|4248|4247.5|4237.5|4237|20896
1620817200000|2021-05-12 11:00:00|4237|4236.5|4239.5|4238.5|4240|4239|4234.5|4234|19653
1620817500000|2021-05-12 11:05:00|4239|4238|4239.5|4238.5|4240.5|4240|4237|4236.5|14475
1620817800000|2021-05-12 11:10:00|4239|4238|4239.5|4239|4241.5|4240.5|4238|4237.5|16863
1620818100000|2021-05-12 11:15:00|4240|4239.5|4241|4240|4242|4241.5|4238.5|4238|20743
1620818400000|2021-05-12 11:20:00|4240.5|4239.5|4243.5|4243|4244.5|4243.5|4240|4239.5|18795
1620818700000|2021-05-12 11:25:00|4244|4243.5|4245.5|4245|4245.5|4245|4242|4241.5|14259
1620819000000|2021-05-12 11:30:00|4246|4245.5|4245.5|4245|4248|4247.5|4245.5|4245|15597
1620819300000|2021-05-12 11:35:00|4246|4245.5|4246.5|4246|4249|4248.5|4246|4245.5|15622
1620819600000|2021-05-12 11:40:00|4247|4246.5|4247.5|4247|4248|4247.5|4246|4245|11550
1620819900000|2021-05-12 11:45:00|4248|4247.5|4245.5|4245|4249.5|4249|4245.5|4245|17586
1620820200000|2021-05-12 11:50:00|4246|4244.5|4245.5|4244.5|4246|4245.5|4244|4243.5|31833
1620820500000|2021-05-12 11:55:00|4245|4245|4247|4246.5|4249.5|4248.5|4243.5|4243|25274
1620820800000|2021-05-12 12:00:00|4247.5|4247|4252.5|4252|4253|4252|4246.5|4246|14545
1620821100000|2021-05-12 12:05:00|4253|4252.5|4252.5|4252|4254|4253.5|4252|4251.5|12805
1620821400000|2021-05-12 12:10:00|4253|4252.5|4255.5|4255|4255.5|4255|4252.5|4252|7500
1620821700000|2021-05-12 12:15:00|4256|4254.5|4256.5|4255.5|4257|4256.5|4254.5|4254|11812
1620822000000|2021-05-12 12:20:00|4256|4256|4256.5|4256|4258.5|4258|4255.5|4255|12167
1620822300000|2021-05-12 12:25:00|4257|4256.5|4260|4259.5|4261.5|4260.5|4256.5|4256|29935
1620822600000|2021-05-12 12:30:00|4259.5|4259|4243.5|4242.5|4260.5|4259.5|4231|4230.5|109279
1620822900000|2021-05-12 12:35:00|4244|4243|4244|4243|4246|4245|4239|4238.5|47169
1620823200000|2021-05-12 12:40:00|4243.5|4242.5|4253|4252|4253|4252|4237.5|4237|48345
1620823500000|2021-05-12 12:45:00|4252.5|4251.5|4245|4244|4253|4252|4244|4243.5|116197
1620823800000|2021-05-12 12:50:00|4245.5|4244.5|4246|4245.5|4249|4248|4244|4243.5|20449
1620824100000|2021-05-12 12:55:00|4245.5|4245|4245|4244|4245.5|4245|4240.5|4240|29558
1620824400000|2021-05-12 13:00:00|4246|4244.5|4251|4249.5|4251.5|4251|4245.5|4244|21533
1620824700000|2021-05-12 13:05:00|4250.5|4249|4248|4247.5|4250.5|4249.5|4246.5|4246|26233
1620825000000|2021-05-12 13:10:00|4247.5|4247|4249|4248|4249.5|4249|4247|4246.5|24118
1620825300000|2021-05-12 13:15:00|4249.5|4248.5|4245|4244.5|4250|4249.5|4245|4244.5|17983
1620825600000|2021-05-12 13:20:00|4244.5|4244|4245.5|4244.5|4247|4246.5|4242.5|4242|16168
1620825900000|2021-05-12 13:25:00|4246|4245|4248|4247.5|4251|4250|4245.5|4245|20657
1620826200000|2021-05-12 13:30:00|4247.5|4247|4241|4240.5|4250.5|4250|4239|4238.5|43237
1620826500000|2021-05-12 13:35:00|4241.5|4241|4257.5|4257|4259|4257.5|4241.5|4241|48167
1620826800000|2021-05-12 13:40:00|4257|4256.5|4266.5|4266|4271|4270|4256.5|4255.5|40219
1620827100000|2021-05-12 13:45:00|4267|4265.5|4257.5|4257|4267|4265.5|4257.5|4257|29892
1620827400000|2021-05-12 13:50:00|4257|4256.5|4256.5|4255.5|4258.5|4258|4254.5|4254|20218
1620827700000|2021-05-12 13:55:00|4256|4255|4255.5|4254.5|4258.5|4257.5|4252|4251.5|25739
1620828000000|2021-05-12 14:00:00|4255|4255|4251|4250.5|4257|4256.5|4248.5|4248|23487
1620828300000|2021-05-12 14:05:00|4251.5|4251|4256.5|4255.5|4257.5|4256.5|4251|4250.5|32471
1620828600000|2021-05-12 14:10:00|4256|4256|4260|4259|4261.5|4260.5|4255.5|4255|125611
1620828900000|2021-05-12 14:15:00|4260.5|4259.5|4263.5|4262.5|4265|4264.5|4258.5|4257.5|26853
1620829200000|2021-05-12 14:20:00|4263|4263|4271|4270|4272|4271|4262.5|4262|27549
1620829500000|2021-05-12 14:25:00|4270.5|4269.5|4270.5|4270|4273|4272.5|4269.5|4269|24646
1620829800000|2021-05-12 14:30:00|4270|4269.5|4263.5|4263|4272.5|4271.5|4262|4261.5|28588
1620830100000|2021-05-12 14:35:00|4264|4263.5|4265.5|4265|4271|4270.5|4263.5|4263|28676
1620830400000|2021-05-12 14:40:00|4265|4264.5|4265.5|4264.5|4265.5|4265|4261|4260.5|18761
1620830700000|2021-05-12 14:45:00|4265|4265|4263.5|4263|4268.5|4267.5|4263.5|4263|25507
1620831000000|2021-05-12 14:50:00|4263|4262.5|4264.5|4264|4265|4264.5|4262|4261.5|17879
1620831300000|2021-05-12 14:55:00|4264|4263.5|4265|4264.5|4265|4264.5|4261|4260.5|22638
1620831600000|2021-05-12 15:00:00|4264.5|4264|4258.5|4258|4265.5|4265|4258.5|4258|25297
1620831900000|2021-05-12 15:05:00|4258|4257.5|4254.5|4254|4258|4257.5|4252|4251|15427
1620832200000|2021-05-12 15:10:00|4254|4253.5|4249.5|4249|4254.5|4254|4246.5|4246|21846
1620832500000|2021-05-12 15:15:00|4249|4248.5|4249.5|4248.5|4250.5|4250|4246|4245.5|34766
1620832800000|2021-05-12 15:20:00|4249|4249|4247.5|4247|4250|4249.5|4247|4246.5|35405
1620833100000|2021-05-12 15:25:00|4248|4246.5|4249|4247.5|4252|4251.5|4247|4246.5|83184
1620889200000|2021-05-13 07:00:00|4247|4236.5|4213.5|4211.5|4247|4240.5|4205.5|4204.5|63083
1620889500000|2021-05-13 07:05:00|4214|4212|4235|4233.5|4235|4234|4213.5|4212|45756
1620889800000|2021-05-13 07:10:00|4235.5|4234|4229|4227.5|4236|4235|4227|4226.5|42416
1620890100000|2021-05-13 07:15:00|4228.5|4227|4230.5|4229.5|4232|4231|4225|4224.5|46673
1620890400000|2021-05-13 07:20:00|4230|4229|4227.5|4226.5|4232|4231|4226|4225|29256
1620890700000|2021-05-13 07:25:00|4227|4226|4230|4229|4232|4231.5|4223.5|4222.5|18290
1620891000000|2021-05-13 07:30:00|4229.5|4228.5|4221.5|4220.5|4230|4228.5|4219|4218|20025
1620891300000|2021-05-13 07:35:00|4221|4221|4222.5|4221.5|4226|4225.5|4219|4218|27988
1620891600000|2021-05-13 07:40:00|4222|4221|4221.5|4220.5|4225|4224.5|4219|4218.5|25095
1620891900000|2021-05-13 07:45:00|4222|4221|4217|4216|4224|4223.5|4215.5|4215|40108
1620892200000|2021-05-13 07:50:00|4217.5|4216.5|4218|4217|4220.5|4219.5|4213|4212.5|38152
1620892500000|2021-05-13 07:55:00|4217.5|4216.5|4218|4217|4220.5|4219.5|4215.5|4214.5|23994
1620892800000|2021-05-13 08:00:00|4217.5|4216.5|4210|4209|4218|4217|4204|4203.5|49889
1620893100000|2021-05-13 08:05:00|4210.5|4209.5|4215|4214|4215.5|4214.5|4209.5|4209|25595
1620893400000|2021-05-13 08:10:00|4214.5|4213.5|4215|4214|4216.5|4215.5|4209|4208.5|33548
1620893700000|2021-05-13 08:15:00|4215.5|4214.5|4214.5|4213.5|4218|4217.5|4213|4212.5|29568
1620894000000|2021-05-13 08:20:00|4214|4213|4218|4217|4218.5|4217.5|4214|4213|18745
1620894300000|2021-05-13 08:25:00|4217.5|4216.5|4212.5|4212|4217.5|4217|4210|4209.5|46349
1620894600000|2021-05-13 08:30:00|4213|4211.5|4213|4212.5|4215|4214|4208|4207.5|37114
1620894900000|2021-05-13 08:35:00|4213.5|4212|4219|4218|4219.5|4219|4212|4211|18500
1620895200000|2021-05-13 08:40:00|4219.5|4218.5|4216|4215|4220|4219|4212.5|4211.5|22532
1620895500000|2021-05-13 08:45:00|4216.5|4215.5|4211|4210|4216.5|4215.5|4209.5|4208|17387
1620895800000|2021-05-13 08:50:00|4211.5|4210.5|4209.5|4208.5|4212.5|4211.5|4203.5|4203|18269
1620896100000|2021-05-13 08:55:00|4210|4209|4219.5|4218.5|4221.5|4220.5|4209|4208.5|25684
1620896400000|2021-05-13 09:00:00|4220|4219|4230|4229.5|4230.5|4229.5|4219.5|4218.5|15482
1620896700000|2021-05-13 09:05:00|4229.5|4229|4226.5|4225.5|4229.5|4229|4223.5|4222.5|9987
1620897000000|2021-05-13 09:10:00|4227|4226|4227|4226.5|4228.5|4227.5|4226|4225.5|10976
1620897300000|2021-05-13 09:15:00|4226.5|4226|4224|4223.5|4227.5|4227|4222|4221.5|15992
1620897600000|2021-05-13 09:20:00|4224.5|4224|4229|4228|4233.5|4233|4224.5|4224|17728
1620897900000|2021-05-13 09:25:00|4228.5|4228.5|4226.5|4225.5|4232.5|4231.5|4225.5|4224.5|13611
1620898200000|2021-05-13 09:30:00|4227|4226|4225.5|4224.5|4228.5|4227.5|4223.5|4223|19580
1620898500000|2021-05-13 09:35:00|4225|4224|4222.5|4221.5|4225.5|4224.5|4221|4220|12828
1620898800000|2021-05-13 09:40:00|4223|4222|4225|4224.5|4226.5|4225.5|4222.5|4222|9277
1620899100000|2021-05-13 09:45:00|4225.5|4225|4222.5|4221.5|4226|4225.5|4221|4220.5|19847
1620899400000|2021-05-13 09:50:00|4222|4221|4228|4227|4229.5|4228.5|4220.5|4220|33495
1620899700000|2021-05-13 09:55:00|4227.5|4226.5|4226.5|4225.5|4229|4227.5|4224.5|4223.5|12770
1620900000000|2021-05-13 10:00:00|4227|4226|4223.5|4222.5|4229|4228.5|4222|4221.5|12701
1620900300000|2021-05-13 10:05:00|4223|4222|4221.5|4220.5|4223|4222|4220|4219|9947
1620900600000|2021-05-13 10:10:00|4222|4220|4227|4226|4227.5|4226.5|4220.5|4219.5|106093
1620900900000|2021-05-13 10:15:00|4226.5|4225.5|4228|4227|4229|4228|4225|4224.5|6057
1620901200000|2021-05-13 10:20:00|4228.5|4227.5|4230|4229.5|4230|4229.5|4226|4225.5|13583
1620901500000|2021-05-13 10:25:00|4230.5|4230|4231|4230.5|4232|4231.5|4228.5|4227.5|63139
1620901800000|2021-05-13 10:30:00|4231.5|4231|4225|4224|4232|4231.5|4224|4223.5|12887
1620902100000|2021-05-13 10:35:00|4224.5|4223.5|4228.5|4228|4229|4228|4223.5|4223|6540
1620902400000|2021-05-13 10:40:00|4228|4227.5|4227|4226|4229|4228.5|4226|4225.5|14538
1620902700000|2021-05-13 10:45:00|4226.5|4225.5|4225|4224|4231|4230|4224.5|4224|13357
1620903000000|2021-05-13 10:50:00|4225.5|4224.5|4225.5|4224.5|4226|4225|4222.5|4221.5|6437
1620903300000|2021-05-13 10:55:00|4225|4224|4227|4226|4230.5|4229.5|4224.5|4224|131473
1620903600000|2021-05-13 11:00:00|4227.5|4226.5|4223.5|4222.5|4228.5|4228|4223|4222|11234
1620903900000|2021-05-13 11:05:00|4224|4223|4225.5|4224.5|4226|4225|4223|4222.5|10004
1620904200000|2021-05-13 11:10:00|4225|4224|4220.5|4220|4225.5|4224.5|4220.5|4220|11705
1620904500000|2021-05-13 11:15:00|4221|4219.5|4221.5|4221|4222.5|4221.5|4220|4219.5|58136
1620904800000|2021-05-13 11:20:00|4222|4221.5|4224.5|4224|4227.5|4227|4222|4221|12447
1620905100000|2021-05-13 11:25:00|4224|4223.5|4228|4227|4228|4227|4224|4223.5|9568
1620905400000|2021-05-13 11:30:00|4227.5|4226.5|4233.5|4232.5|4234|4232.5|4225.5|4225|8860
1620905700000|2021-05-13 11:35:00|4233|4232|4228.5|4228|4233|4232|4228|4227|12597
1620906000000|2021-05-13 11:40:00|4229|4228.5|4230|4229|4231.5|4230.5|4228.5|4228|15976
1620906300000|2021-05-13 11:45:00|4229.5|4228.5|4228|4227.5|4229.5|4229|4225|4224|32752
1620906600000|2021-05-13 11:50:00|4227.5|4227|4228|4227|4228|4227.5|4226|4225.5|14808
1620906900000|2021-05-13 11:55:00|4228.5|4227.5|4228|4227.5|4229.5|4229|4228|4227|9664
1620907200000|2021-05-13 12:00:00|4228.5|4228|4232.5|4231|4232.5|4232|4228|4227.5|9433
1620907500000|2021-05-13 12:05:00|4232|4231.5|4236|4235|4239|4238|4232|4231|13531
1620907800000|2021-05-13 12:10:00|4236.5|4235.5|4239.5|4238.5|4240.5|4239.5|4235.5|4235|11007
1620908100000|2021-05-13 12:15:00|4239|4238|4239.5|4238.5|4241|4240|4237.5|4236.5|10057
1620908400000|2021-05-13 12:20:00|4240|4239|4240|4239|4243.5|4243|4240|4239|25446
1620908700000|2021-05-13 12:25:00|4240.5|4239.5|4242.5|4242|4243.5|4243|4239.5|4239|13935
1620909000000|2021-05-13 12:30:00|4242|4241.5|4235.5|4234.5|4242.5|4241.5|4235.5|4234.5|22932
1620909300000|2021-05-13 12:35:00|4236|4235|4235.5|4235|4241|4240|4235.5|4234.5|12238
1620909600000|2021-05-13 12:40:00|4236|4235.5|4236|4235.5|4236.5|4236|4233.5|4232.5|11078
1620909900000|2021-05-13 12:45:00|4236.5|4236|4236.5|4236|4239|4238.5|4236|4235|8641
1620910200000|2021-05-13 12:50:00|4236|4235.5|4235.5|4234.5|4238|4237|4234.5|4234|13818
1620910500000|2021-05-13 12:55:00|4236|4235|4240|4239.5|4240|4239.5|4235.5|4235|9751
1620910800000|2021-05-13 13:00:00|4240.5|4240|4244.5|4243.5|4247|4246|4240.5|4239.5|13490
1620911100000|2021-05-13 13:05:00|4245|4244|4244|4243.5|4246.5|4245.5|4242.5|4242|14155
1620911400000|2021-05-13 13:10:00|4244.5|4243|4242.5|4241.5|4244.5|4243.5|4240.5|4240|12436
1620911700000|2021-05-13 13:15:00|4242|4241|4236.5|4235.5|4242|4241.5|4236|4235|26513
1620912000000|2021-05-13 13:20:00|4236|4236|4241|4240.5|4242.5|4241.5|4236|4236|23000
1620912300000|2021-05-13 13:25:00|4240.5|4240|4242|4241|4242.5|4242|4237.5|4237|31266
1620912600000|2021-05-13 13:30:00|4241.5|4241.5|4242.5|4241.5|4246.5|4246|4240|4239|60740
1620912900000|2021-05-13 13:35:00|4242|4242|4234|4233|4243|4242.5|4231|4230|81493
1620913200000|2021-05-13 13:40:00|4234.5|4233.5|4244|4243.5|4245|4244.5|4234|4233.5|42063
1620913500000|2021-05-13 13:45:00|4244.5|4244|4244.5|4244|4249.5|4249|4243|4241.5|37082
1620913800000|2021-05-13 13:50:00|4245|4244.5|4243.5|4242.5|4247.5|4246.5|4241.5|4240.5|54127
1620914100000|2021-05-13 13:55:00|4243|4242|4244|4243|4247|4246.5|4241.5|4240.5|30913
1620914400000|2021-05-13 14:00:00|4244.5|4243.5|4247.5|4247|4249|4248|4244|4243|33660
1620914700000|2021-05-13 14:05:00|4247|4246.5|4247.5|4246.5|4250|4249.5|4245|4244|34480
1620915000000|2021-05-13 14:10:00|4248|4247|4255|4254.5|4255.5|4255|4247|4246.5|35853
1620915300000|2021-05-13 14:15:00|4254.5|4254|4264|4263|4264.5|4263|4254.5|4254|45148
1620915600000|2021-05-13 14:20:00|4263.5|4262.5|4264.5|4264|4269|4268.5|4261|4260|53554
1620915900000|2021-05-13 14:25:00|4265|4264.5|4269.5|4269|4270|4269.5|4265|4264.5|50046
1620916200000|2021-05-13 14:30:00|4269|4268.5|4262.5|4262|4269.5|4268.5|4262|4261.5|34772
1620916500000|2021-05-13 14:35:00|4262|4261.5|4265|4264.5|4267|4266.5|4262|4261.5|23684
1620916800000|2021-05-13 14:40:00|4265.5|4265|4266.5|4266|4268.5|4267.5|4265|4264.5|34753
1620917100000|2021-05-13 14:45:00|4267|4265.5|4272.5|4272|4273.5|4273|4267|4265.5|30639
1620917400000|2021-05-13 14:50:00|4273|4271.5|4273|4272.5|4276.5|4276|4271|4270.5|21636
1620917700000|2021-05-13 14:55:00|4272.5|4272|4278|4277|4280.5|4280|4272.5|4272|40076
1620918000000|2021-05-13 15:00:00|4278.5|4277.5|4278.5|4278|4281|4280.5|4276|4275.5|35307
1620918300000|2021-05-13 15:05:00|4279|4278.5|4275|4274|4279|4278.5|4275|4274|23210
1620918600000|2021-05-13 15:10:00|4275.5|4274.5|4281|4280.5|4281.5|4281|4274.5|4274|54418
1620918900000|2021-05-13 15:15:00|4280.5|4280|4282|4281.5|4284|4283.5|4280.5|4279.5|42137
1620919200000|2021-05-13 15:20:00|4281.5|4281|4280|4279.5|4282|4281.5|4279.5|4279|70004
1620919500000|2021-05-13 15:25:00|4279.5|4279|4274.5|4273|4279.5|4279|4273|4272|90739
1620975600000|2021-05-14 07:00:00|4299.5|4291|4308.5|4307.5|4315|4313.5|4290.5|4289|120762
1620975900000|2021-05-14 07:05:00|4309|4308|4310.5|4308.5|4330|4328|4308|4306.5|142998
1620976200000|2021-05-14 07:10:00|4311|4309|4316|4315|4324|4322.5|4303.5|4302|59991
1620976500000|2021-05-14 07:15:00|4316.5|4315.5|4312|4310.5|4321.5|4320|4310.5|4309.5|34782
1620976800000|2021-05-14 07:20:00|4312.5|4311|4318|4317|4323.5|4322|4312.5|4311|42003
1620977100000|2021-05-14 07:25:00|4318.5|4316.5|4310|4309.5|4318.5|4318|4306.5|4305.5|30821
1620977400000|2021-05-14 07:30:00|4309|4309|4310|4309|4313.5|4312|4306.5|4306|21858
1620977700000|2021-05-14 07:35:00|4309.5|4308.5|4310|4309|4312|4311.5|4305|4303.5|17045
1620978000000|2021-05-14 07:40:00|4309.5|4308.5|4311|4310|4313|4312|4307|4306|17065
1620978300000|2021-05-14 07:45:00|4310.5|4309.5|4316|4315.5|4317|4316|4309.5|4308.5|21689
1620978600000|2021-05-14 07:50:00|4317|4316|4321|4320|4321.5|4320.5|4313.5|4313|35973
1620978900000|2021-05-14 07:55:00|4320.5|4319.5|4320.5|4319.5|4322|4321|4318.5|4318|24445
1620979200000|2021-05-14 08:00:00|4320|4319|4323.5|4322|4325|4324.5|4318.5|4318|26154
1620979500000|2021-05-14 08:05:00|4324|4322.5|4320.5|4319.5|4325|4324.5|4318|4317|15347
1620979800000|2021-05-14 08:10:00|4320|4319|4317.5|4316.5|4320.5|4319.5|4317|4316|11641
1620980100000|2021-05-14 08:15:00|4317|4317|4319.5|4318.5|4321.5|4321|4316.5|4316|13759
1620980400000|2021-05-14 08:20:00|4320|4319|4318|4317|4321|4320.5|4315.5|4315|16538
1620980700000|2021-05-14 08:25:00|4317.5|4317.5|4327.5|4326.5|4327.5|4327|4317|4316|51851
1620981000000|2021-05-14 08:30:00|4328|4327|4327|4326.5|4331|4330|4325.5|4325|24858
1620981300000|2021-05-14 08:35:00|4326.5|4326|4327|4326|4331.5|4331|4325.5|4325|20318
1620981600000|2021-05-14 08:40:00|4326.5|4326.5|4331|4330.5|4334.5|4333.5|4326.5|4326.5|17077
1620981900000|2021-05-14 08:45:00|4331.5|4330|4334|4333|4335.5|4335|4330.5|4330|16294
1620982200000|2021-05-14 08:50:00|4333.5|4333.5|4330|4329.5|4335|4334.5|4330|4329.5|11052
1620982500000|2021-05-14 08:55:00|4329.5|4329|4332|4331.5|4332.5|4332|4329.5|4328.5|10502
1620982800000|2021-05-14 09:00:00|4331.5|4331|4327.5|4327|4331.5|4331|4327|4326.5|25956
1620983100000|2021-05-14 09:05:00|4327|4326.5|4328|4327.5|4329|4328.5|4325.5|4325|19406
1620983400000|2021-05-14 09:10:00|4328.5|4328|4325|4324|4331.5|4331|4325|4324|52476
1620983700000|2021-05-14 09:15:00|4325.5|4324.5|4318|4317.5|4327|4326|4316.5|4315.5|25734
1620984000000|2021-05-14 09:20:00|4317.5|4317|4312.5|4311.5|4321|4320|4311|4310.5|15213
1620984300000|2021-05-14 09:25:00|4312|4312|4310.5|4309.5|4314.5|4313.5|4310.5|4309.5|17645
1620984600000|2021-05-14 09:30:00|4310|4310|4307|4306.5|4312|4311|4307|4306|29997
1620984900000|2021-05-14 09:35:00|4307.5|4307|4302|4301|4310|4309.5|4302|4301|59384
1620985200000|2021-05-14 09:40:00|4302.5|4301.5|4301.5|4301|4305|4304.5|4300|4299|11642
1620985500000|2021-05-14 09:45:00|4301|4300.5|4307.5|4306.5|4309.5|4308.5|4300.5|4300|13204
1620985800000|2021-05-14 09:50:00|4307|4306|4307.5|4307|4310|4309.5|4305.5|4305|11981
1620986100000|2021-05-14 09:55:00|4307|4306.5|4302.5|4302|4310|4309.5|4302|4301|16900
1620986400000|2021-05-14 10:00:00|4303|4301.5|4303|4302.5|4305.5|4304.5|4300|4299|12754
1620986700000|2021-05-14 10:05:00|4303.5|4302|4306|4305.5|4306|4305.5|4302.5|4301.5|24305
1620987000000|2021-05-14 10:10:00|4305.5|4305|4301.5|4300.5|4307.5|4307|4301.5|4300.5|11165
1620987300000|2021-05-14 10:15:00|4302|4301|4304.5|4303.5|4305|4304|4301|4300|7942
1620987600000|2021-05-14 10:20:00|4305|4304|4303|4302|4308|4307.5|4302|4301.5|13108
1620987900000|2021-05-14 10:25:00|4303.5|4302.5|4300.5|4299.5|4304|4303.5|4299.5|4298.5|13231
1620988200000|2021-05-14 10:30:00|4301|4300|4300.5|4300|4301|4300.5|4297|4296.5|11139
1620988500000|2021-05-14 10:35:00|4301|4300.5|4300|4299|4302|4301.5|4298.5|4298|13581
1620988800000|2021-05-14 10:40:00|4300.5|4299.5|4299.5|4298.5|4302|4301.5|4299.5|4298.5|14153
1620989100000|2021-05-14 10:45:00|4299|4299|4300.5|4300|4301.5|4300.5|4297|4296.5|7955
1620989400000|2021-05-14 10:50:00|4301|4300.5|4300|4299|4301.5|4301|4297|4296.5|14307
1620989700000|2021-05-14 10:55:00|4300.5|4299.5|4300|4299|4305|4304.5|4299.5|4299|18664
1620990000000|2021-05-14 11:00:00|4299.5|4298.5|4298|4297.5|4301|4300|4297|4296.5|10883
1620990300000|2021-05-14 11:05:00|4298.5|4297|4293|4292|4299.5|4299|4291.5|4291|16055
1620990600000|2021-05-14 11:10:00|4293.5|4292.5|4295|4294|4297|4296.5|4293|4292|9396
1620990900000|2021-05-14 11:15:00|4294.5|4294.5|4291.5|4291|4295.5|4295|4291.5|4291|9013
1620991200000|2021-05-14 11:20:00|4291|4290.5|4290.5|4290|4294.5|4294|4290|4289|17758
1620991500000|2021-05-14 11:25:00|4291|4290.5|4292.5|4292|4294|4293.5|4291|4290.5|10279
1620991800000|2021-05-14 11:30:00|4293|4292.5|4297.5|4297|4298|4297.5|4292|4291|21037
1620992100000|2021-05-14 11:35:00|4298|4297.5|4295.5|4295|4300|4298.5|4295|4294.5|10609
1620992400000|2021-05-14 11:40:00|4295|4294.5|4295|4294.5|4296|4295.5|4293.5|4293|10276
1620992700000|2021-05-14 11:45:00|4295.5|4295|4294|4293.5|4297|4296.5|4293|4292|10150
1620993000000|2021-05-14 11:50:00|4294.5|4294|4294.5|4294|4296|4295.5|4294|4293.5|10660
1620993300000|2021-05-14 11:55:00|4295|4294.5|4296.5|4296|4297.5|4297|4295|4294.5|8977
1620993600000|2021-05-14 12:00:00|4297|4296.5|4296.5|4296|4297|4296.5|4292.5|4292|13356
1620993900000|2021-05-14 12:05:00|4297|4296.5|4297.5|4297|4297.5|4297|4296|4295.5|8848
1620994200000|2021-05-14 12:10:00|4298|4297.5|4297.5|4297|4298|4297.5|4295.5|4294.5|8189
1620994500000|2021-05-14 12:15:00|4298|4296.5|4300|4299.5|4300.5|4300|4297|4296.5|13124
1620994800000|2021-05-14 12:20:00|4300.5|4300|4297|4296.5|4300.5|4300|4296|4295.5|6731
1620995100000|2021-05-14 12:25:00|4297.5|4297|4294|4293|4297.5|4297|4294|4293|10334
1620995400000|2021-05-14 12:30:00|4293.5|4292|4297.5|4296.5|4297.5|4296.5|4290.5|4290|20821
1620995700000|2021-05-14 12:35:00|4298|4297|4300|4299|4302|4301.5|4297.5|4297|24069
1620996000000|2021-05-14 12:40:00|4300.5|4299.5|4302|4301|4302|4301.5|4299.5|4298.5|12798
1620996300000|2021-05-14 12:45:00|4301.5|4301.5|4299.5|4298.5|4303|4302.5|4299|4298.5|11879
1620996600000|2021-05-14 12:50:00|4300|4299|4301|4300.5|4303.5|4303|4300|4298.5|18299
1620996900000|2021-05-14 12:55:00|4301.5|4300|4296.5|4296|4302|4301.5|4296.5|4296|31339
1620997200000|2021-05-14 13:00:00|4297|4296.5|4296|4295.5|4298|4297.5|4295|4294.5|12966
1620997500000|2021-05-14 13:05:00|4296.5|4296|4299.5|4299|4300|4299.5|4296|4295.5|14113
1620997800000|2021-05-14 13:10:00|4300|4299.5|4297|4296.5|4301|4300.5|4297|4296.5|19807
1620998100000|2021-05-14 13:15:00|4297.5|4296|4299.5|4299|4300|4299.5|4296|4295|11648
1620998400000|2021-05-14 13:20:00|4300|4299.5|4298|4297.5|4301|4300.5|4297|4296.5|14751
1620998700000|2021-05-14 13:25:00|4297.5|4297|4301|4300|4301|4300.5|4297.5|4297|23060
1620999000000|2021-05-14 13:30:00|4301.5|4300.5|4300.5|4300|4304|4303|4295|4294.5|53962
1620999300000|2021-05-14 13:35:00|4301|4299.5|4309.5|4309|4310|4309|4298.5|4297.5|35355
1620999600000|2021-05-14 13:40:00|4309|4308.5|4306|4305|4313.5|4312.5|4306|4305|38762
1620999900000|2021-05-14 13:45:00|4305.5|4305.5|4306|4304.5|4311|4310.5|4304.5|4303.5|21823
1621000200000|2021-05-14 13:50:00|4305.5|4305|4295|4294|4306|4305|4294|4293.5|18608
1621000500000|2021-05-14 13:55:00|4294.5|4294.5|4290|4289|4296.5|4295.5|4287|4286.5|27930
1621000800000|2021-05-14 14:00:00|4290.5|4289.5|4288.5|4287.5|4292.5|4291|4287.5|4286|35688
1621001100000|2021-05-14 14:05:00|4288|4287|4291|4290|4294.5|4293.5|4287|4286|25578
1621001400000|2021-05-14 14:10:00|4291.5|4290.5|4293.5|4292.5|4296|4295|4290.5|4290|27465
1621001700000|2021-05-14 14:15:00|4294|4293|4301|4300.5|4301.5|4300.5|4293|4292.5|26475
1621002000000|2021-05-14 14:20:00|4300.5|4300|4297|4296|4302.5|4302|4296.5|4295.5|21963
1621002300000|2021-05-14 14:25:00|4297.5|4296.5|4288.5|4288|4298.5|4298|4288.5|4287.5|29833
1621002600000|2021-05-14 14:30:00|4289|4288.5|4291.5|4291|4294|4293.5|4287.5|4287|26329
1621002900000|2021-05-14 14:35:00|4292|4291.5|4292.5|4292|4293.5|4293|4291.5|4291|18024
1621003200000|2021-05-14 14:40:00|4292|4291.5|4287|4286|4292.5|4291.5|4285|4284|24401
1621003500000|2021-05-14 14:45:00|4286.5|4285.5|4284|4283.5|4287|4286.5|4281|4280.5|28493
1621003800000|2021-05-14 14:50:00|4284.5|4283|4286.5|4286|4288|4287.5|4283|4282.5|26572
1621004100000|2021-05-14 14:55:00|4286|4285.5|4290|4289|4291|4290.5|4285|4284.5|28498
1621004400000|2021-05-14 15:00:00|4290.5|4289.5|4294.5|4294|4296|4295.5|4288.5|4287.5|31725
1621004700000|2021-05-14 15:05:00|4294|4293.5|4300.5|4300|4301|4300|4293.5|4293|29161
1621005000000|2021-05-14 15:10:00|4301|4300.5|4295.5|4294.5|4301.5|4301|4295.5|4294.5|39162
1621005300000|2021-05-14 15:15:00|4296|4295|4299.5|4298.5|4300.5|4300|4295.5|4294.5|33687
1621005600000|2021-05-14 15:20:00|4300|4299|4300|4299.5|4302|4301|4299.5|4298.5|39422
1621005900000|2021-05-14 15:25:00|4299.5|4299|4299.5|4298.5|4300.5|4299.5|4297|4296.5|36549
1621234800000|2021-05-17 07:00:00|4303|4298|4308|4306|4314.5|4312.5|4299|4298|24772
1621235100000|2021-05-17 07:05:00|4307.5|4305.5|4310|4308.5|4311|4309.5|4304|4302.5|31420
1621235400000|2021-05-17 07:10:00|4310.5|4309|4301.5|4300|4313.5|4312|4301.5|4300|26497
1621235700000|2021-05-17 07:15:00|4302|4300.5|4293|4292|4302|4301|4292.5|4292|17524
1621236000000|2021-05-17 07:20:00|4293.5|4292.5|4298.5|4297.5|4303.5|4302|4290|4289|39565
1621236300000|2021-05-17 07:25:00|4298|4297|4301.5|4300.5|4303|4301|4297|4296|9107
1621236600000|2021-05-17 07:30:00|4301|4300|4294|4293|4302.5|4302|4293.5|4292.5|14705
1621236900000|2021-05-17 07:35:00|4294.5|4293.5|4295.5|4294.5|4301.5|4300|4293.5|4293|13961
1621237200000|2021-05-17 07:40:00|4296|4295|4297.5|4296.5|4298|4296.5|4293|4292.5|20254
1621237500000|2021-05-17 07:45:00|4297|4296|4302.5|4301.5|4305|4303.5|4296.5|4295.5|15578
1621237800000|2021-05-17 07:50:00|4303|4302|4305|4304|4308|4307.5|4302.5|4302|20591
1621238100000|2021-05-17 07:55:00|4305.5|4304.5|4301|4300|4305.5|4305|4298.5|4298|14868
1621238400000|2021-05-17 08:00:00|4301.5|4299.5|4305.5|4305|4306.5|4305.5|4298.5|4298|10992
1621238700000|2021-05-17 08:05:00|4306|4305.5|4308|4307|4308|4307.5|4304.5|4304|9518
1621239000000|2021-05-17 08:10:00|4308.5|4307.5|4309.5|4308.5|4311.5|4310|4307|4306|15450
1621239300000|2021-05-17 08:15:00|4309|4308|4307.5|4307|4310|4309|4305.5|4305|13583
1621239600000|2021-05-17 08:20:00|4307|4306.5|4310|4309.5|4312|4311|4306.5|4306|7895
1621239900000|2021-05-17 08:25:00|4309.5|4309|4304.5|4303.5|4309.5|4309|4304.5|4303.5|17600
1621240200000|2021-05-17 08:30:00|4305|4304|4307.5|4306.5|4307.5|4307|4305|4304|14726
1621240500000|2021-05-17 08:35:00|4307|4306|4305.5|4304.5|4307|4306.5|4303.5|4302.5|16968
1621240800000|2021-05-17 08:40:00|4306|4305|4307|4306.5|4308|4307.5|4305|4304.5|13342
1621241100000|2021-05-17 08:45:00|4306.5|4306|4306.5|4306|4309|4308|4306|4305.5|10480
1621241400000|2021-05-17 08:50:00|4307|4306.5|4302.5|4301.5|4307.5|4306.5|4302.5|4301.5|10236
1621241700000|2021-05-17 08:55:00|4302|4301|4301|4300|4302|4301.5|4299.5|4298.5|7773
1621242000000|2021-05-17 09:00:00|4301.5|4300.5|4305|4304.5|4305|4304.5|4301|4300.5|7549
1621242300000|2021-05-17 09:05:00|4304.5|4304|4305|4304.5|4305|4304.5|4303.5|4303|6337
1621242600000|2021-05-17 09:10:00|4305.5|4305|4303|4302|4305.5|4305|4302.5|4302|8355
1621242900000|2021-05-17 09:15:00|4302.5|4301.5|4300.5|4300|4302.5|4302|4299|4298.5|10075
1621243200000|2021-05-17 09:20:00|4301|4300.5|4303.5|4302|4304.5|4304|4299.5|4299|10821
1621243500000|2021-05-17 09:25:00|4304|4302.5|4302.5|4301|4304.5|4304|4300|4299|18681
1621243800000|2021-05-17 09:30:00|4302|4300.5|4301.5|4300.5|4302.5|4302|4299|4298.5|11015
1621244100000|2021-05-17 09:35:00|4301|4300|4298|4297.5|4301.5|4300|4296|4295.5|19634
1621244400000|2021-05-17 09:40:00|4298.5|4297|4300|4299.5|4300.5|4299.5|4296|4295.5|6116
1621244700000|2021-05-17 09:45:00|4299.5|4299|4300.5|4300|4301.5|4300|4297.5|4296.5|9914
1621245000000|2021-05-17 09:50:00|4300|4299.5|4296.5|4295.5|4300|4299.5|4294.5|4294|28277
1621245300000|2021-05-17 09:55:00|4296|4295|4296.5|4296|4298.5|4297.5|4296|4295|8339
1621245600000|2021-05-17 10:00:00|4296|4295.5|4295|4294|4299|4298|4293|4292|7710
1621245900000|2021-05-17 10:05:00|4294.5|4294.5|4292.5|4292|4296|4295|4292.5|4291.5|9363
1621246200000|2021-05-17 10:10:00|4292|4291.5|4292.5|4291.5|4295|4294.5|4292|4291.5|12482
1621246500000|2021-05-17 10:15:00|4292|4292|4289|4288|4292|4292|4286.5|4285.5|19990
1621246800000|2021-05-17 10:20:00|4289.5|4288.5|4289.5|4289|4291|4290.5|4288|4287.5|12825
1621247100000|2021-05-17 10:25:00|4289|4288.5|4291|4290.5|4291.5|4290.5|4287.5|4286.5|15732
1621247400000|2021-05-17 10:30:00|4290.5|4290|4290|4289|4291|4290.5|4288.5|4287.5|11569
1621247700000|2021-05-17 10:35:00|4290.5|4289.5|4286.5|4285.5|4292|4291.5|4285|4284|18202
1621248000000|2021-05-17 10:40:00|4286|4285|4293.5|4292.5|4294|4293|4284.5|4283.5|16307
1621248300000|2021-05-17 10:45:00|4293|4292|4287.5|4287|4293|4292.5|4284.5|4283.5|13537
1621248600000|2021-05-17 10:50:00|4287|4286.5|4285.5|4285|4290|4289.5|4285|4284.5|28841
1621248900000|2021-05-17 10:55:00|4286|4285.5|4292.5|4292|4295|4294|4285.5|4285|26848
1621249200000|2021-05-17 11:00:00|4292|4291.5|4288.5|4287.5|4292.5|4291.5|4286|4285|16130
1621249500000|2021-05-17 11:05:00|4289|4288|4296|4295|4296.5|4295.5|4289|4288|20322
1621249800000|2021-05-17 11:10:00|4295.5|4294.5|4303.5|4303|4304|4303.5|4295|4294.5|9987
1621250100000|2021-05-17 11:15:00|4303|4302.5|4300|4299.5|4305.5|4305|4300|4298.5|9747
1621250400000|2021-05-17 11:20:00|4300.5|4300|4299.5|4298.5|4301.5|4300.5|4298|4297.5|12473
1621250700000|2021-05-17 11:25:00|4299|4298|4299|4297.5|4299.5|4298.5|4295|4294|7731
1621251000000|2021-05-17 11:30:00|4298.5|4298|4298|4297.5|4299|4298.5|4296.5|4296|11899
1621251300000|2021-05-17 11:35:00|4298.5|4298|4305|4304|4305|4304|4298.5|4297.5|8586
1621251600000|2021-05-17 11:40:00|4304.5|4304.5|4303.5|4302.5|4306.5|4306|4300.5|4300|14618
1621251900000|2021-05-17 11:45:00|4303|4302|4305.5|4304.5|4305.5|4305|4302|4300.5|14107
1621252200000|2021-05-17 11:50:00|4305|4305|4307|4306.5|4308.5|4308|4304.5|4304|13673
1621252500000|2021-05-17 11:55:00|4307.5|4307|4306|4305.5|4307.5|4307|4305.5|4304.5|9673
1621252800000|2021-05-17 12:00:00|4305.5|4305|4306.5|4305.5|4306.5|4305.5|4303.5|4302.5|7324
1621253100000|2021-05-17 12:05:00|4306|4306|4304|4303|4306.5|4306|4302.5|4301.5|10485
1621253400000|2021-05-17 12:10:00|4304.5|4303.5|4304.5|4303.5|4308|4307|4303|4302.5|15208
1621253700000|2021-05-17 12:15:00|4304|4304|4308|4307|4308|4307|4304|4303.5|10097
1621254000000|2021-05-17 12:20:00|4307.5|4306.5|4308.5|4308|4309.5|4308.5|4307|4306.5|7390
1621254300000|2021-05-17 12:25:00|4309|4308.5|4309|4308|4310|4309.5|4308.5|4307.5|13948
1621254600000|2021-05-17 12:30:00|4308.5|4307.5|4310.5|4310|4312|4311|4307.5|4307|10987
1621254900000|2021-05-17 12:35:00|4311|4310.5|4314|4313|4314|4313.5|4309.5|4309|16588
1621255200000|2021-05-17 12:40:00|4313.5|4313.5|4312|4311|4314|4313.5|4310.5|4310|17410
1621255500000|2021-05-17 12:45:00|4311.5|4310.5|4310.5|4309.5|4312|4311.5|4310|4309.5|7785
1621255800000|2021-05-17 12:50:00|4310|4309|4312.5|4311.5|4312.5|4311.5|4308|4307.5|7928
1621256100000|2021-05-17 12:55:00|4312|4312|4311|4310.5|4313.5|4313|4311|4310|15526
1621256400000|2021-05-17 13:00:00|4311.5|4310|4313.5|4313|4315|4314|4311.5|4310|12798
1621256700000|2021-05-17 13:05:00|4313|4312.5|4309.5|4308.5|4313.5|4312.5|4309|4308.5|15969
1621257000000|2021-05-17 13:10:00|4309|4308|4310.5|4309.5|4310.5|4310|4308.5|4307.5|6888
1621257300000|2021-05-17 13:15:00|4310|4310|4310.5|4309.5|4313|4312.5|4309.5|4309|15568
1621257600000|2021-05-17 13:20:00|4310|4309|4309|4308.5|4310.5|4310|4307|4306|11096
1621257900000|2021-05-17 13:25:00|4308.5|4308|4310.5|4310|4311|4310.5|4307.5|4306.5|11812
1621258200000|2021-05-17 13:30:00|4311|4310.5|4312|4311|4315|4314.5|4308.5|4308|40169
1621258500000|2021-05-17 13:35:00|4311.5|4310.5|4312.5|4312|4314|4313.5|4306|4305.5|30960
1621258800000|2021-05-17 13:40:00|4312|4311.5|4318|4317|4319|4318|4311|4310|34459
1621259100000|2021-05-17 13:45:00|4317.5|4316.5|4313|4312.5|4317.5|4316.5|4311|4310|26269
1621259400000|2021-05-17 13:50:00|4313.5|4312|4320.5|4320|4321|4320.5|4312.5|4312|47402
1621259700000|2021-05-17 13:55:00|4321|4319.5|4325.5|4324.5|4326.5|4325.5|4318|4317|21476
1621260000000|2021-05-17 14:00:00|4325|4324|4326|4325.5|4328|4326.5|4323|4322.5|38682
1621260300000|2021-05-17 14:05:00|4325.5|4325|4321|4320|4325.5|4325|4319.5|4318.5|33568
1621260600000|2021-05-17 14:10:00|4321.5|4320.5|4321|4320|4322|4321.5|4318|4317.5|29029
1621260900000|2021-05-17 14:15:00|4320.5|4319.5|4316.5|4315.5|4321|4320|4314.5|4313.5|35061
1621261200000|2021-05-17 14:20:00|4316|4316|4316|4315.5|4318|4317|4314.5|4314|13878
1621261500000|2021-05-17 14:25:00|4316.5|4315|4316|4315|4318.5|4317.5|4313.5|4312.5|33085
1621261800000|2021-05-17 14:30:00|4315.5|4315.5|4317.5|4316.5|4320.5|4320|4315.5|4315.5|19665
1621262100000|2021-05-17 14:35:00|4318|4317|4312|4311.5|4318|4317.5|4310|4308.5|28154
1621262400000|2021-05-17 14:40:00|4312.5|4311|4309|4308|4313.5|4313|4306.5|4305.5|16801
1621262700000|2021-05-17 14:45:00|4308.5|4307.5|4309.5|4309|4311|4310.5|4307.5|4307|17365
1621263000000|2021-05-17 14:50:00|4309|4308.5|4313|4312|4313.5|4312.5|4308.5|4308|18562
1621263300000|2021-05-17 14:55:00|4312.5|4312.5|4314.5|4313.5|4315.5|4315|4311.5|4311|21735
1621263600000|2021-05-17 15:00:00|4314|4313|4315|4314|4317|4316.5|4314|4313|17439
1621263900000|2021-05-17 15:05:00|4315.5|4314.5|4317|4316.5|4318|4317.5|4314.5|4314|22054
1621264200000|2021-05-17 15:10:00|4316|4316|4314.5|4314|4316.5|4316|4314|4313.5|16734
1621264500000|2021-05-17 15:15:00|4314|4313.5|4314|4313.5|4315|4314.5|4312.5|4312|21805
1621264800000|2021-05-17 15:20:00|4314.5|4314|4314|4313|4317|4316.5|4313|4312.5|49024
1621265100000|2021-05-17 15:25:00|4314.5|4313.5|4312|4311|4314.5|4314|4312|4311|26425
1621321200000|2021-05-18 07:00:00|4325.5|4324|4321.5|4320|4326|4324|4318.5|4316|28671
1621321500000|2021-05-18 07:05:00|4321|4320.5|4312|4311|4324|4322|4311.5|4311|29929
1621321800000|2021-05-18 07:10:00|4312.5|4311.5|4316.5|4315.5|4318.5|4317.5|4309|4308|33996
1621322100000|2021-05-18 07:15:00|4316|4315|4318.5|4318|4319.5|4318.5|4313|4311.5|22022
1621322400000|2021-05-18 07:20:00|4318|4317.5|4317|4316|4322|4320.5|4317|4316|12706
1621322700000|2021-05-18 07:25:00|4316.5|4315.5|4316.5|4316|4319.5|4319|4316.5|4315.5|18363
1621323000000|2021-05-18 07:30:00|4317|4315.5|4315.5|4314.5|4317|4316|4312.5|4311.5|18126
1621323300000|2021-05-18 07:35:00|4315|4314|4310|4309|4315.5|4314.5|4308|4307.5|16930
1621323600000|2021-05-18 07:40:00|4309.5|4308|4312.5|4312|4312.5|4312|4308.5|4308|10124
1621323900000|2021-05-18 07:45:00|4313|4312.5|4314|4313|4318|4317.5|4312.5|4312|9041
1621324200000|2021-05-18 07:50:00|4313.5|4313.5|4305|4304|4315|4314.5|4303|4302|21479
1621324500000|2021-05-18 07:55:00|4304.5|4303|4304.5|4303.5|4307|4306.5|4301|4300|16982
1621324800000|2021-05-18 08:00:00|4304|4303|4299|4298|4304|4303|4298|4297.5|18152
1621325100000|2021-05-18 08:05:00|4298.5|4298.5|4292|4291.5|4299.5|4299|4292|4291.5|16261
1621325400000|2021-05-18 08:10:00|4291.5|4290.5|4290|4289|4294|4292.5|4290|4288.5|14312
1621325700000|2021-05-18 08:15:00|4289.5|4288.5|4285|4284.5|4290.5|4289.5|4284.5|4284|30531
1621326000000|2021-05-18 08:20:00|4284.5|4284|4287|4286|4289|4288.5|4283.5|4282.5|14120
1621326300000|2021-05-18 08:25:00|4286.5|4286.5|4286|4284.5|4287|4286.5|4280|4279|16222
1621326600000|2021-05-18 08:30:00|4285.5|4284|4292|4290.5|4292|4290.5|4280.5|4280|12742
1621326900000|2021-05-18 08:35:00|4292.5|4291|4287|4286|4293.5|4292.5|4287|4286|21911
1621327200000|2021-05-18 08:40:00|4286.5|4285.5|4289|4288|4289.5|4288|4283.5|4282.5|20955
1621327500000|2021-05-18 08:45:00|4288.5|4287.5|4289|4288.5|4289.5|4289|4286.5|4286|19834
1621327800000|2021-05-18 08:50:00|4288.5|4288|4286|4285|4289.5|4289|4283|4282.5|44495
1621328100000|2021-05-18 08:55:00|4285.5|4285.5|4281.5|4280.5|4286.5|4285.5|4280.5|4279.5|42322
1621328400000|2021-05-18 09:00:00|4282|4281|4285.5|4285|4286|4285|4281.5|4281|14133
1621328700000|2021-05-18 09:05:00|4286|4284.5|4282.5|4281.5|4286|4284.5|4280|4279.5|44898
1621329000000|2021-05-18 09:10:00|4282|4281|4286.5|4286|4287.5|4287|4281.5|4280.5|27329
1621329300000|2021-05-18 09:15:00|4287|4285.5|4283.5|4282.5|4288|4287.5|4283|4282.5|29254
1621329600000|2021-05-18 09:20:00|4284|4283|4285|4284|4287|4286.5|4283|4282.5|51380
1621329900000|2021-05-18 09:25:00|4284.5|4283.5|4285.5|4284.5|4285.5|4285|4282.5|4282|35055
1621330200000|2021-05-18 09:30:00|4285|4284|4286|4285|4286|4285|4282.5|4282|33578
1621330500000|2021-05-18 09:35:00|4285.5|4284.5|4287.5|4287|4288.5|4287.5|4284|4283|44506
1621330800000|2021-05-18 09:40:00|4288|4286.5|4286.5|4286|4288|4287.5|4286.5|4285.5|104300
1621331100000|2021-05-18 09:45:00|4286|4285.5|4290|4289.5|4290.5|4290|4286|4285.5|43708
1621331400000|2021-05-18 09:50:00|4289.5|4289|4294|4293|4294|4293|4289.5|4289|11508
1621331700000|2021-05-18 09:55:00|4293.5|4293.5|4294|4293|4296.5|4296|4293|4292.5|16120
1621332000000|2021-05-18 10:00:00|4293.5|4292.5|4292|4291.5|4293.5|4292.5|4290|4289.5|17887
1621332300000|2021-05-18 10:05:00|4291.5|4291|4294|4293.5|4296.5|4295.5|4291.5|4291|14386
1621332600000|2021-05-18 10:10:00|4294.5|4294|4298|4297.5|4298|4297.5|4294.5|4294|16376
1621332900000|2021-05-18 10:15:00|4297.5|4297|4299.5|4299|4301|4300|4294.5|4294|42728
1621333200000|2021-05-18 10:20:00|4299|4298.5|4298.5|4298|4299.5|4298.5|4296.5|4296|22905
1621333500000|2021-05-18 10:25:00|4298|4297.5|4300|4299.5|4302|4301|4298|4297.5|44162
1621333800000|2021-05-18 10:30:00|4300.5|4300|4298|4297.5|4301.5|4301|4298|4297.5|19763
1621334100000|2021-05-18 10:35:00|4297.5|4297|4300|4299.5|4301.5|4300.5|4297.5|4296.5|14252
1621334400000|2021-05-18 10:40:00|4300.5|4300|4300.5|4300|4301|4300|4299|4298.5|14381
1621334700000|2021-05-18 10:45:00|4300|4299.5|4300.5|4300|4302|4301.5|4299|4298|25233
1621335000000|2021-05-18 10:50:00|4301|4300.5|4305|4304.5|4305.5|4304.5|4299|4298.5|19442
1621335300000|2021-05-18 10:55:00|4304.5|4304|4304.5|4304|4306.5|4306|4303.5|4303|8064
1621335600000|2021-05-18 11:00:00|4304|4303.5|4302.5|4302|4305|4304.5|4302.5|4302|11535
1621335900000|2021-05-18 11:05:00|4303|4302.5|4306.5|4305.5|4306.5|4305.5|4302.5|4302|5958
1621336200000|2021-05-18 11:10:00|4306|4305|4305|4304|4306|4305.5|4304|4303.5|8735
1621336500000|2021-05-18 11:15:00|4305.5|4304.5|4305.5|4305|4306.5|4306|4304.5|4304|5268
1621336800000|2021-05-18 11:20:00|4305|4304.5|4305|4304.5|4305.5|4305|4304|4303.5|7480
1621337100000|2021-05-18 11:25:00|4305.5|4305|4302|4301|4305.5|4305|4301.5|4300.5|18878
1621337400000|2021-05-18 11:30:00|4301.5|4300.5|4300|4299|4303.5|4303|4299|4297.5|21541
1621337700000|2021-05-18 11:35:00|4300.5|4299.5|4302|4301|4304|4303.5|4300|4299.5|12057
1621338000000|2021-05-18 11:40:00|4301.5|4300.5|4301|4300|4302|4301|4300.5|4300|12758
1621338300000|2021-05-18 11:45:00|4300.5|4299.5|4302.5|4302|4303|4302.5|4300|4299.5|6381
1621338600000|2021-05-18 11:50:00|4303|4302.5|4302|4301.5|4304|4303.5|4302|4301.5|8683
1621338900000|2021-05-18 11:55:00|4302.5|4302|4299.5|4299|4303.5|4303|4297|4296.5|22111
1621339200000|2021-05-18 12:00:00|4300|4299.5|4299.5|4299|4302.5|4301.5|4299|4298.5|14471
1621339500000|2021-05-18 12:05:00|4300|4298.5|4302|4301|4302|4301.5|4299|4298.5|16529
1621339800000|2021-05-18 12:10:00|4301.5|4300.5|4302.5|4301.5|4303|4302|4301|4300.5|4960
1621340100000|2021-05-18 12:15:00|4303|4302|4301|4300.5|4304|4303.5|4301|4300.5|9251
1621340400000|2021-05-18 12:20:00|4300.5|4300|4299.5|4298.5|4301.5|4301|4298|4297.5|10518
1621340700000|2021-05-18 12:25:00|4300|4299|4299|4297.5|4301|4300.5|4298.5|4297.5|9929
1621341000000|2021-05-18 12:30:00|4298.5|4298|4301.5|4300.5|4302|4300.5|4298.5|4298|8728
1621341300000|2021-05-18 12:35:00|4301|4300|4302|4301|4302.5|4301.5|4300.5|4300|7458
1621341600000|2021-05-18 12:40:00|4301.5|4300.5|4301.5|4301|4301.5|4301|4299.5|4299|14403
1621341900000|2021-05-18 12:45:00|4301|4300.5|4302|4301|4302|4301|4299.5|4298.5|25976
1621342200000|2021-05-18 12:50:00|4301.5|4300.5|4302|4301|4304|4303.5|4300|4299.5|16129
1621342500000|2021-05-18 12:55:00|4301.5|4300.5|4300.5|4300|4301.5|4300.5|4300|4299.5|10424
1621342800000|2021-05-18 13:00:00|4301|4300.5|4300|4299|4301.5|4301|4299.5|4299|27753
1621343100000|2021-05-18 13:05:00|4299.5|4298.5|4297.5|4297|4301|4300|4296.5|4296|26690
1621343400000|2021-05-18 13:10:00|4297|4296.5|4299|4298.5|4300.5|4300|4296.5|4296|47184
1621343700000|2021-05-18 13:15:00|4298.5|4298|4297|4296.5|4300.5|4299.5|4297|4296.5|33590
1621344000000|2021-05-18 13:20:00|4296.5|4296|4295.5|4295|4298|4297.5|4295.5|4295|38971
1621344300000|2021-05-18 13:25:00|4296|4294.5|4295|4294.5|4296|4295|4293.5|4292.5|49631
1621344600000|2021-05-18 13:30:00|4295.5|4295|4306.5|4305.5|4307.5|4307|4291|4290.5|121325
1621344900000|2021-05-18 13:35:00|4306|4306|4299.5|4298.5|4306.5|4306|4296|4295|67808
1621345200000|2021-05-18 13:40:00|4299|4298|4300|4299|4301|4300.5|4296|4295.5|68124
1621345500000|2021-05-18 13:45:00|4299.5|4299.5|4289.5|4288.5|4301.5|4301|4289.5|4288.5|55001
1621345800000|2021-05-18 13:50:00|4289|4288|4292.5|4291.5|4294.5|4293|4288|4287|27582
1621346100000|2021-05-18 13:55:00|4292|4292|4288.5|4287|4292.5|4292|4283.5|4283|30729
1621346400000|2021-05-18 14:00:00|4288|4286.5|4287.5|4286.5|4288.5|4288|4284|4283|35006
1621346700000|2021-05-18 14:05:00|4287|4286|4283.5|4283|4288|4287.5|4282|4281.5|28466
1621347000000|2021-05-18 14:10:00|4283|4282.5|4284.5|4283.5|4287|4286|4282.5|4282|34834
1621347300000|2021-05-18 14:15:00|4284|4283|4293|4292|4294|4293.5|4282.5|4281.5|33779
1621347600000|2021-05-18 14:20:00|4292.5|4291|4292.5|4292|4293|4292.5|4288.5|4288|125552
1621347900000|2021-05-18 14:25:00|4293|4292.5|4292|4291|4294.5|4294|4291|4290.5|24806
1621348200000|2021-05-18 14:30:00|4292.5|4291.5|4294.5|4294|4295|4294.5|4291|4290.5|26828
1621348500000|2021-05-18 14:35:00|4294|4293.5|4293|4292.5|4294.5|4294|4290|4289.5|21115
1621348800000|2021-05-18 14:40:00|4293.5|4293|4297.5|4296.5|4297.5|4297|4292.5|4292|24867
1621349100000|2021-05-18 14:45:00|4297|4297|4296|4295.5|4299|4298|4294.5|4293.5|26132
1621349400000|2021-05-18 14:50:00|4296.5|4296|4296|4295|4297.5|4297|4295|4294.5|22983
1621349700000|2021-05-18 14:55:00|4295.5|4295.5|4292|4291.5|4296|4295.5|4292|4291.5|119012
1621350000000|2021-05-18 15:00:00|4292.5|4291|4294|4293|4294.5|4294|4291|4290|28145
1621350300000|2021-05-18 15:05:00|4293.5|4292.5|4295|4294.5|4296.5|4296|4292|4291.5|27780
1621350600000|2021-05-18 15:10:00|4295.5|4295|4296|4295|4297.5|4297|4295|4294.5|30099
1621350900000|2021-05-18 15:15:00|4295.5|4294.5|4292|4291.5|4295.5|4295|4291.5|4291|75637
1621351200000|2021-05-18 15:20:00|4291.5|4291|4290|4289.5|4291.5|4291|4288|4287.5|33804
1621351500000|2021-05-18 15:25:00|4289.5|4289|4289|4288.5|4291|4290.5|4288|4287.5|67613
1621407600000|2021-05-19 07:00:00|4271|4263.5|4231|4229.5|4271|4267|4229|4227|95487
1621407900000|2021-05-19 07:05:00|4230.5|4230|4249.5|4248|4252.5|4251.5|4230.5|4229.5|84535
1621408200000|2021-05-19 07:10:00|4249|4247.5|4264.5|4263.5|4268.5|4267.5|4245|4244|58132
1621408500000|2021-05-19 07:15:00|4265.5|4264|4274.5|4273.5|4276|4274|4261.5|4260|41553
1621408800000|2021-05-19 07:20:00|4274|4273|4265|4263.5|4274|4273|4263.5|4262.5|47803
1621409100000|2021-05-19 07:25:00|4264.5|4263|4258|4257.5|4266|4265.5|4251.5|4250.5|53045
1621409400000|2021-05-19 07:30:00|4257.5|4257|4259.5|4258.5|4260|4259|4249|4247.5|23457
1621409700000|2021-05-19 07:35:00|4259|4258|4265.5|4264.5|4269.5|4268|4257.5|4256.5|20297
1621410000000|2021-05-19 07:40:00|4265|4264|4267|4265|4269|4267.5|4259|4258|22274
1621410300000|2021-05-19 07:45:00|4267.5|4265.5|4259.5|4258.5|4267.5|4266.5|4255|4254|24259
1621410600000|2021-05-19 07:50:00|4260|4259|4260.5|4259.5|4262|4261|4257.5|4256.5|13930
1621410900000|2021-05-19 07:55:00|4261|4260|4264|4263|4268|4266.5|4260.5|4260|16939
1621411200000|2021-05-19 08:00:00|4264.5|4263.5|4266|4265|4266|4265.5|4259|4257.5|14016
1621411500000|2021-05-19 08:05:00|4265.5|4264.5|4261.5|4260.5|4269.5|4268.5|4261|4260|18130
1621411800000|2021-05-19 08:10:00|4261|4260|4260.5|4259.5|4267|4266|4259.5|4259|11353
1621412100000|2021-05-19 08:15:00|4260|4259|4261.5|4261|4262.5|4261.5|4256.5|4255.5|13900
1621412400000|2021-05-19 08:20:00|4261|4260.5|4261.5|4260.5|4262.5|4261.5|4258.5|4257.5|17584
1621412700000|2021-05-19 08:25:00|4261|4260|4262|4261.5|4263.5|4262.5|4259.5|4259|16171
1621413000000|2021-05-19 08:30:00|4261.5|4261|4263.5|4262.5|4265|4264|4261|4260.5|14541
1621413300000|2021-05-19 08:35:00|4263|4262|4267.5|4266.5|4267.5|4266.5|4262|4261|11578
1621413600000|2021-05-19 08:40:00|4267|4266|4267|4266.5|4268.5|4267|4263.5|4262.5|11800
1621413900000|2021-05-19 08:45:00|4268|4266|4264|4263|4269.5|4269|4262|4261.5|14918
1621414200000|2021-05-19 08:50:00|4263.5|4262.5|4264.5|4264|4265.5|4264.5|4260|4259|16816
1621414500000|2021-05-19 08:55:00|4264|4263.5|4265|4263.5|4268.5|4267.5|4264|4263.5|15447
1621414800000|2021-05-19 09:00:00|4265.5|4264|4273.5|4272.5|4274.5|4273|4265|4264|16362
1621415100000|2021-05-19 09:05:00|4273|4273|4272|4271|4276|4275|4271.5|4271|33001
1621415400000|2021-05-19 09:10:00|4271.5|4271.5|4278|4277|4278.5|4277.5|4271.5|4271.5|22215
1621415700000|2021-05-19 09:15:00|4277.5|4276.5|4284.5|4283.5|4285.5|4284.5|4276|4275.5|16712
1621416000000|2021-05-19 09:20:00|4284|4283|4285|4284|4288|4287|4283.5|4282.5|28654
1621416300000|2021-05-19 09:25:00|4285.5|4284.5|4288|4287|4291.5|4291|4285|4284.5|15754
1621416600000|2021-05-19 09:30:00|4287.5|4286.5|4290.5|4289.5|4291.5|4290.5|4285|4284|26175
1621416900000|2021-05-19 09:35:00|4290|4290|4291.5|4290.5|4293.5|4292|4287.5|4287|16563
1621417200000|2021-05-19 09:40:00|4292|4291|4291|4289.5|4294|4293|4290|4289|11362
1621417500000|2021-05-19 09:45:00|4290.5|4289|4287|4286|4290.5|4289.5|4285.5|4285|18118
1621417800000|2021-05-19 09:50:00|4286.5|4285.5|4284|4283|4287.5|4286.5|4284|4283|15034
1621418100000|2021-05-19 09:55:00|4283.5|4283.5|4286|4285.5|4287|4286.5|4282.5|4282|13674
1621418400000|2021-05-19 10:00:00|4286.5|4285|4288|4287.5|4289|4288.5|4285.5|4285|7728
1621418700000|2021-05-19 10:05:00|4287.5|4287|4288.5|4287.5|4291|4290.5|4286.5|4285.5|15032
1621419000000|2021-05-19 10:10:00|4288|4288|4284.5|4284|4290|4289.5|4284|4283|16000
1621419300000|2021-05-19 10:15:00|4285|4283.5|4286|4285.5|4287|4286.5|4284|4283.5|9022
1621419600000|2021-05-19 10:20:00|4285.5|4285|4286|4285.5|4286.5|4286|4283.5|4282.5|10848
1621419900000|2021-05-19 10:25:00|4285.5|4285|4290.5|4289.5|4291|4290|4285.5|4284.5|12625
1621420200000|2021-05-19 10:30:00|4290|4289|4286.5|4285.5|4290.5|4289|4284.5|4284|21523
1621420500000|2021-05-19 10:35:00|4287|4286|4286.5|4285.5|4291.5|4290|4286|4285.5|12722
1621420800000|2021-05-19 10:40:00|4287|4286|4291|4290|4291|4290.5|4287|4285.5|14331
1621421100000|2021-05-19 10:45:00|4291.5|4290.5|4293|4292|4294|4293.5|4291.5|4290.5|8214
1621421400000|2021-05-19 10:50:00|4292.5|4291.5|4295.5|4294.5|4296.5|4296|4292.5|4291.5|9811
1621421700000|2021-05-19 10:55:00|4295|4295|4298.5|4298|4298.5|4298|4293.5|4292.5|8658
1621422000000|2021-05-19 11:00:00|4298|4297.5|4294.5|4293.5|4298|4297.5|4293|4292|12444
1621422300000|2021-05-19 11:05:00|4294|4294|4294.5|4293.5|4296.5|4295.5|4292|4291.5|13026
1621422600000|2021-05-19 11:10:00|4294|4294|4297.5|4297|4299|4298|4294|4293.5|14413
1621422900000|2021-05-19 11:15:00|4297|4296.5|4288.5|4288|4297|4296.5|4287.5|4286.5|20253
1621423200000|2021-05-19 11:20:00|4289|4288.5|4285|4284.5|4289|4288.5|4284|4283.5|36680
1621423500000|2021-05-19 11:25:00|4285.5|4285|4282|4281|4287.5|4287|4280.5|4280|28963
1621423800000|2021-05-19 11:30:00|4282.5|4281.5|4278|4277|4282.5|4282|4276.5|4275.5|26181
1621424100000|2021-05-19 11:35:00|4277.5|4277.5|4279.5|4279|4281|4280.5|4277.5|4277.5|62075
1621424400000|2021-05-19 11:40:00|4280|4278.5|4275|4274|4282|4281|4274|4273.5|42123
1621424700000|2021-05-19 11:45:00|4274.5|4273|4282.5|4281.5|4283|4282|4274|4273|21142
1621425000000|2021-05-19 11:50:00|4282|4281|4274.5|4273.5|4282.5|4281.5|4274.5|4273.5|20661
1621425300000|2021-05-19 11:55:00|4275|4274|4281.5|4280.5|4281.5|4280.5|4273.5|4273|13081
1621425600000|2021-05-19 12:00:00|4281|4281|4286|4285.5|4286.5|4285.5|4280.5|4280|16861
1621425900000|2021-05-19 12:05:00|4285.5|4285|4290.5|4290|4291.5|4290.5|4285|4284.5|12721
1621426200000|2021-05-19 12:10:00|4290|4289.5|4291|4290|4292.5|4291.5|4287.5|4287|13263
1621426500000|2021-05-19 12:15:00|4290.5|4289.5|4290|4289|4292.5|4291.5|4289|4288.5|11070
1621426800000|2021-05-19 12:20:00|4290.5|4289.5|4286|4285|4291|4290|4286|4285|10058
1621427100000|2021-05-19 12:25:00|4285.5|4285.5|4289.5|4288.5|4289.5|4288.5|4285.5|4285|12656
1621427400000|2021-05-19 12:30:00|4290|4289|4291|4289.5|4293.5|4292|4289|4288.5|10773
1621427700000|2021-05-19 12:35:00|4291.5|4290|4291|4290|4293|4292.5|4289.5|4289|9275
1621428000000|2021-05-19 12:40:00|4291.5|4290.5|4290|4289.5|4291.5|4290.5|4288|4287.5|10483
1621428300000|2021-05-19 12:45:00|4290.5|4290|4285|4284|4293.5|4293|4285|4284|16301
1621428600000|2021-05-19 12:50:00|4284.5|4283.5|4289.5|4288.5|4291|4290|4282.5|4282|21180
1621428900000|2021-05-19 12:55:00|4289|4289|4294|4293|4296.5|4295.5|4289|4288.5|30861
1621429200000|2021-05-19 13:00:00|4293.5|4292.5|4293.5|4292.5|4296.5|4295.5|4292|4290.5|22785
1621429500000|2021-05-19 13:05:00|4294|4293|4294|4293.5|4296|4295|4292|4291.5|11335
1621429800000|2021-05-19 13:10:00|4293.5|4293|4300|4299.5|4301|4300.5|4293|4292|29195
1621430100000|2021-05-19 13:15:00|4300.5|4300|4298|4297|4302|4301.5|4296|4295.5|38168
1621430400000|2021-05-19 13:20:00|4297.5|4297.5|4296.5|4296|4299|4298|4295|4294|18858
1621430700000|2021-05-19 13:25:00|4296|4295.5|4295.5|4295|4298.5|4298|4293|4292.5|40832
1621431000000|2021-05-19 13:30:00|4296|4295.5|4291.5|4290.5|4300|4299.5|4284.5|4284|100440
1621431300000|2021-05-19 13:35:00|4291|4290|4292.5|4291.5|4296.5|4296|4287|4285.5|49218
1621431600000|2021-05-19 13:40:00|4292|4292|4297.5|4296.5|4298.5|4297.5|4289.5|4289|50173
1621431900000|2021-05-19 13:45:00|4297|4296|4290|4288.5|4297.5|4296.5|4286|4284.5|45039
1621432200000|2021-05-19 13:50:00|4290.5|4289|4300|4299|4302.5|4302|4288.5|4288|142527
1621432500000|2021-05-19 13:55:00|4299.5|4298|4294|4293.5|4303|4302.5|4293|4292.5|39662
1621432800000|2021-05-19 14:00:00|4293.5|4293|4290.5|4289.5|4294|4293.5|4286|4285.5|36788
1621433100000|2021-05-19 14:05:00|4290|4290|4289.5|4289|4291.5|4291|4284.5|4284|31892
1621433400000|2021-05-19 14:10:00|4289|4288.5|4281|4280|4291|4290.5|4279|4278|61536
1621433700000|2021-05-19 14:15:00|4280.5|4279.5|4275.5|4274.5|4281.5|4281|4272|4271|49352
1621434000000|2021-05-19 14:20:00|4275|4274|4276|4275.5|4280|4279.5|4274|4273|27251
1621434300000|2021-05-19 14:25:00|4276.5|4275|4273.5|4273|4277|4276.5|4269.5|4268.5|36329
1621434600000|2021-05-19 14:30:00|4273|4272.5|4270|4269.5|4274|4273.5|4268.5|4268|41591
1621434900000|2021-05-19 14:35:00|4270.5|4270|4273.5|4272.5|4276|4275|4270|4269.5|45382
1621435200000|2021-05-19 14:40:00|4273|4272|4270.5|4269.5|4274|4273.5|4270|4269|29699
1621435500000|2021-05-19 14:45:00|4271|4270|4277|4276|4279.5|4278.5|4267.5|4267|34693
1621435800000|2021-05-19 14:50:00|4276.5|4276.5|4277.5|4277|4279|4278.5|4275.5|4275|25232
1621436100000|2021-05-19 14:55:00|4277|4276.5|4268.5|4268|4277.5|4277|4268.5|4268|32001
1621436400000|2021-05-19 15:00:00|4268|4267.5|4271|4270|4272.5|4272|4267.5|4267|34033
1621436700000|2021-05-19 15:05:00|4270.5|4270.5|4272.5|4272|4276.5|4276|4270.5|4270.5|35502
1621437000000|2021-05-19 15:10:00|4272|4271.5|4275.5|4275|4276|4275.5|4271.5|4270.5|29545
1621437300000|2021-05-19 15:15:00|4275|4274.5|4274.5|4274|4278|4277.5|4273|4272.5|42538
1621437600000|2021-05-19 15:20:00|4275|4274.5|4275.5|4275|4278|4277|4274.5|4273.5|55083
1621437900000|2021-05-19 15:25:00|4276|4275.5|4278|4277|4280.5|4279.5|4276|4275.5|59867
1621494000000|2021-05-20 07:00:00|4273.5|4255.5|4272.5|4270.5|4274.5|4271|4261|4255.5|22547
1621494300000|2021-05-20 07:05:00|4272|4271|4274.5|4272.5|4281|4279|4265.5|4264.5|55165
1621494600000|2021-05-20 07:10:00|4273.5|4273|4274.5|4273|4277.5|4276|4270.5|4269.5|22685
1621494900000|2021-05-20 07:15:00|4274|4272.5|4286.5|4285|4286.5|4285|4271.5|4271|17333
1621495200000|2021-05-20 07:20:00|4286|4284.5|4284|4283|4287|4285.5|4280|4279.5|46427
1621495500000|2021-05-20 07:25:00|4283.5|4282.5|4278.5|4277.5|4286.5|4285.5|4277|4276|61373
1621495800000|2021-05-20 07:30:00|4278|4277|4277.5|4276.5|4286.5|4285.5|4277.5|4276.5|44226
1621496100000|2021-05-20 07:35:00|4278|4277|4275|4274.5|4279.5|4278|4273|4272.5|20800
1621496400000|2021-05-20 07:40:00|4275.5|4275|4271|4270|4276|4275|4270.5|4270|13162
1621496700000|2021-05-20 07:45:00|4271.5|4270.5|4273|4272.5|4276|4275|4271.5|4270.5|23043
1621497000000|2021-05-20 07:50:00|4273.5|4273|4276.5|4276|4278|4277|4273.5|4272.5|7505
1621497300000|2021-05-20 07:55:00|4276|4275.5|4275.5|4274.5|4276.5|4275.5|4272|4271|11237
1621497600000|2021-05-20 08:00:00|4275|4274|4281.5|4280.5|4283|4282|4273.5|4273|23393
1621497900000|2021-05-20 08:05:00|4281|4281|4281|4280.5|4282.5|4281.5|4279.5|4278.5|19430
1621498200000|2021-05-20 08:10:00|4281.5|4280|4276|4275|4282|4281|4274|4273.5|16373
1621498500000|2021-05-20 08:15:00|4276.5|4275.5|4272|4271.5|4278|4277.5|4272|4271.5|8913
1621498800000|2021-05-20 08:20:00|4271.5|4271|4271.5|4271|4273|4272|4268.5|4268|9563
1621499100000|2021-05-20 08:25:00|4272|4271.5|4274.5|4274|4276|4275.5|4270|4269|24713
1621499400000|2021-05-20 08:30:00|4274|4273.5|4274.5|4273.5|4275.5|4274.5|4271|4270.5|15053
1621499700000|2021-05-20 08:35:00|4274|4272.5|4277|4276|4277.5|4276.5|4269.5|4269|43691
1621500000000|2021-05-20 08:40:00|4276.5|4275.5|4278|4277|4278.5|4277.5|4274.5|4274|10084
1621500300000|2021-05-20 08:45:00|4278.5|4277.5|4278|4277|4281|4280.5|4277.5|4277|9270
1621500600000|2021-05-20 08:50:00|4278.5|4277.5|4271.5|4270|4279|4278|4271|4270|15893
1621500900000|2021-05-20 08:55:00|4271|4270.5|4268.5|4267|4273.5|4272.5|4266|4264.5|17392
1621501200000|2021-05-20 09:00:00|4268|4267.5|4268.5|4267.5|4269|4268.5|4265|4264|17515
1621501500000|2021-05-20 09:05:00|4268|4267|4264|4262.5|4268|4267|4263|4261.5|13702
1621501800000|2021-05-20 09:10:00|4263.5|4263|4270|4268.5|4270|4269|4263|4262.5|13378
1621502100000|2021-05-20 09:15:00|4270.5|4269|4268|4266.5|4271|4270|4264.5|4263|11094
1621502400000|2021-05-20 09:20:00|4267.5|4266|4260|4258.5|4269|4268|4258|4257.5|26401
1621502700000|2021-05-20 09:25:00|4259.5|4258|4257.5|4257|4262|4261|4256.5|4256|20143
1621503000000|2021-05-20 09:30:00|4258|4256.5|4263.5|4262.5|4263.5|4262.5|4257|4256.5|16832
1621503300000|2021-05-20 09:35:00|4264|4263|4261.5|4260.5|4265.5|4264.5|4260|4259.5|13274
1621503600000|2021-05-20 09:40:00|4262|4261|4264|4263|4265|4264|4260|4259.5|9854
1621503900000|2021-05-20 09:45:00|4263.5|4262.5|4267.5|4266.5|4268.5|4268|4262.5|4262|15226
1621504200000|2021-05-20 09:50:00|4267|4266|4268|4267.5|4268.5|4268|4265.5|4265|11960
1621504500000|2021-05-20 09:55:00|4267.5|4267|4267.5|4266.5|4268|4267.5|4264.5|4263.5|17987
1621504800000|2021-05-20 10:00:00|4267|4266|4264.5|4264|4270.5|4269.5|4264.5|4263.5|14432
1621505100000|2021-05-20 10:05:00|4264|4263.5|4264.5|4263.5|4267|4266.5|4264|4263|14790
1621505400000|2021-05-20 10:10:00|4265|4264|4267.5|4267|4268.5|4267|4262.5|4262|22891
1621505700000|2021-05-20 10:15:00|4267|4266.5|4268.5|4267.5|4268.5|4268|4265.5|4264.5|12621
1621506000000|2021-05-20 10:20:00|4269|4268|4274|4273.5|4275|4274|4268|4267.5|8130
1621506300000|2021-05-20 10:25:00|4273.5|4273|4276|4275|4277|4275.5|4271.5|4270.5|9686
1621506600000|2021-05-20 10:30:00|4276.5|4275.5|4278|4277|4278.5|4277|4273.5|4272|9246
1621506900000|2021-05-20 10:35:00|4278.5|4276.5|4274.5|4273.5|4278.5|4277|4274|4273|12137
1621507200000|2021-05-20 10:40:00|4274|4274|4275|4274|4276.5|4275.5|4274|4273.5|18574
1621507500000|2021-05-20 10:45:00|4275.5|4274.5|4274|4273|4277.5|4276.5|4272|4271|11114
1621507800000|2021-05-20 10:50:00|4273.5|4272.5|4275|4274|4276|4274.5|4271.5|4271|10208
1621508100000|2021-05-20 10:55:00|4274.5|4273.5|4279.5|4278.5|4279.5|4278.5|4274|4273|11656
1621508400000|2021-05-20 11:00:00|4280|4279|4280.5|4279.5|4283|4282|4279|4278.5|26188
1621508700000|2021-05-20 11:05:00|4280|4279|4278.5|4277.5|4281|4280|4277|4276.5|10716
1621509000000|2021-05-20 11:10:00|4278|4278|4279|4277.5|4280|4279|4277.5|4277|10445
1621509300000|2021-05-20 11:15:00|4278.5|4278|4279.5|4279|4281|4280|4278.5|4278|6730
1621509600000|2021-05-20 11:20:00|4280|4278.5|4278.5|4277.5|4280|4279|4277.5|4276.5|6251
1621509900000|2021-05-20 11:25:00|4279|4278|4278.5|4277|4281|4280.5|4276.5|4276|13614
1621510200000|2021-05-20 11:30:00|4278|4277.5|4280|4279.5|4280|4279.5|4276.5|4275.5|13070
1621510500000|2021-05-20 11:35:00|4280.5|4280|4279.5|4279|4282|4281|4279|4278.5|6743
1621510800000|2021-05-20 11:40:00|4280|4278.5|4279|4278.5|4282|4281|4279|4278.5|12470
1621511100000|2021-05-20 11:45:00|4279.5|4279|4279|4278.5|4280|4279.5|4277.5|4276.5|14802
1621511400000|2021-05-20 11:50:00|4278.5|4278|4278.5|4278|4279.5|4278.5|4277.5|4277|16276
1621511700000|2021-05-20 11:55:00|4279|4278.5|4282|4281.5|4284.5|4283.5|4278.5|4278|17532
1621512000000|2021-05-20 12:00:00|4282.5|4282|4281.5|4281|4283.5|4282.5|4280|4279.5|6973
1621512300000|2021-05-20 12:05:00|4282|4281.5|4281|4280|4285|4284|4279.5|4279|15295
1621512600000|2021-05-20 12:10:00|4280.5|4280.5|4282.5|4282|4283|4282.5|4280.5|4280|7249
1621512900000|2021-05-20 12:15:00|4283|4281.5|4281.5|4281|4285|4284|4281|4280.5|13846
1621513200000|2021-05-20 12:20:00|4282|4280.5|4281|4280|4282|4281|4279|4278.5|10946
1621513500000|2021-05-20 12:25:00|4280.5|4279.5|4282.5|4281.5|4283|4282|4279|4278.5|11148
1621513800000|2021-05-20 12:30:00|4282|4282|4282.5|4281.5|4286.5|4285.5|4281|4280.5|15817
1621514100000|2021-05-20 12:35:00|4283|4282|4287.5|4286.5|4288.5|4287|4282.5|4282|26383
1621514400000|2021-05-20 12:40:00|4288|4287|4290.5|4290|4291|4290.5|4288|4287|18379
1621514700000|2021-05-20 12:45:00|4291|4290.5|4289|4288|4293.5|4292|4288.5|4287.5|19182
1621515000000|2021-05-20 12:50:00|4289.5|4287.5|4291|4290.5|4291.5|4290.5|4287|4286.5|8488
1621515300000|2021-05-20 12:55:00|4290.5|4290|4290|4289|4292.5|4292|4289|4288|12889
1621515600000|2021-05-20 13:00:00|4290.5|4289.5|4291|4290|4292|4291|4285.5|4285|23496
1621515900000|2021-05-20 13:05:00|4290.5|4289.5|4285|4284.5|4291|4290|4284.5|4284|19509
1621516200000|2021-05-20 13:10:00|4285.5|4285|4287.5|4287|4288.5|4288|4284.5|4284|13027
1621516500000|2021-05-20 13:15:00|4287|4286.5|4278|4277.5|4288|4287|4277.5|4277|23640
1621516800000|2021-05-20 13:20:00|4278.5|4277|4273|4272.5|4279|4278|4273|4272|32517
1621517100000|2021-05-20 13:25:00|4273.5|4272|4268.5|4267|4274.5|4274|4267.5|4267|32674
1621517400000|2021-05-20 13:30:00|4269|4267.5|4274.5|4274|4276.5|4275.5|4265.5|4265|81992
1621517700000|2021-05-20 13:35:00|4274|4273.5|4276.5|4275.5|4283|4281.5|4272.5|4272|48294
1621518000000|2021-05-20 13:40:00|4277|4276|4281.5|4280.5|4282.5|4281|4274.5|4273.5|32234
1621518300000|2021-05-20 13:45:00|4282|4281|4283.5|4282.5|4288.5|4287.5|4281|4280.5|21713
1621518600000|2021-05-20 13:50:00|4283|4282|4286|4285|4287.5|4286.5|4279.5|4278.5|24868
1621518900000|2021-05-20 13:55:00|4285.5|4284.5|4283|4282|4285.5|4285|4278.5|4277.5|34052
1621519200000|2021-05-20 14:00:00|4283.5|4282.5|4283|4282.5|4286|4285|4281.5|4281|25307
1621519500000|2021-05-20 14:05:00|4283.5|4282|4281.5|4281|4283.5|4282.5|4277|4276|33237
1621519800000|2021-05-20 14:10:00|4281|4280.5|4275.5|4275|4281.5|4280.5|4275.5|4275|28010
1621520100000|2021-05-20 14:15:00|4276|4275.5|4275|4274|4281|4280.5|4274.5|4274|40966
1621520400000|2021-05-20 14:20:00|4274.5|4274.5|4277.5|4276.5|4279.5|4278.5|4274.5|4274|34275
1621520700000|2021-05-20 14:25:00|4277|4276|4276.5|4275.5|4278|4277|4273|4272|36210
1621521000000|2021-05-20 14:30:00|4277|4276|4280.5|4280|4281.5|4280.5|4276.5|4276|57303
1621521300000|2021-05-20 14:35:00|4281|4280.5|4283|4282.5|4284.5|4284|4280|4279.5|73196
1621521600000|2021-05-20 14:40:00|4283.5|4282|4281.5|4280.5|4284|4283|4279.5|4279|36983
1621521900000|2021-05-20 14:45:00|4281|4281|4281.5|4280.5|4284.5|4284|4280.5|4280|36196
1621522200000|2021-05-20 14:50:00|4281|4281|4279.5|4278.5|4281.5|4281|4276|4275.5|48430
1621522500000|2021-05-20 14:55:00|4280|4279|4277|4276|4282|4281.5|4276|4275.5|51022
1621522800000|2021-05-20 15:00:00|4276.5|4276.5|4274.5|4273.5|4279|4278|4273.5|4272.5|38977
1621523100000|2021-05-20 15:05:00|4275|4274|4275|4274|4277.5|4276.5|4273.5|4272.5|44335
1621523400000|2021-05-20 15:10:00|4274.5|4274.5|4276|4275.5|4278|4277.5|4274.5|4274.5|48041
1621523700000|2021-05-20 15:15:00|4276.5|4276|4276|4275.5|4278.5|4278|4274|4273|86484
1621524000000|2021-05-20 15:20:00|4276.5|4276|4284.5|4284|4287.5|4287|4275.5|4275|65173
1621524300000|2021-05-20 15:25:00|4285|4284.5|4292.5|4291|4294|4293|4284.5|4284.5|66342
1621580400000|2021-05-21 07:00:00|4298|4268|4295.5|4293.5|4301.5|4299.5|4285|4268|38187
1621580700000|2021-05-21 07:05:00|4295|4293|4294.5|4293|4297.5|4297|4291.5|4289.5|52636
1621581000000|2021-05-21 07:10:00|4294|4292.5|4292|4290.5|4295|4294|4289|4288|34102
1621581300000|2021-05-21 07:15:00|4292.5|4291|4288|4287|4294.5|4294|4285|4284|51724
1621581600000|2021-05-21 07:20:00|4288.5|4287.5|4287.5|4286.5|4293.5|4292.5|4287|4286.5|31340
1621581900000|2021-05-21 07:25:00|4288|4287|4282|4281|4289.5|4288.5|4282|4280.5|25393
1621582200000|2021-05-21 07:30:00|4281.5|4280.5|4281.5|4281|4290|4288.5|4281|4280|24318
1621582500000|2021-05-21 07:35:00|4281|4280.5|4281|4280.5|4281.5|4281|4279|4278.5|13101
1621582800000|2021-05-21 07:40:00|4280.5|4280|4276.5|4275.5|4281|4280.5|4272.5|4272|18834
1621583100000|2021-05-21 07:45:00|4277|4276|4271.5|4270.5|4278|4277|4270.5|4270|12701
1621583400000|2021-05-21 07:50:00|4271|4270|4277|4276|4277|4276|4270|4268.5|24739
1621583700000|2021-05-21 07:55:00|4276.5|4275.5|4274|4273.5|4277.5|4276.5|4273|4272|15350
1621584000000|2021-05-21 08:00:00|4273.5|4273|4270.5|4269.5|4274|4273.5|4269|4268.5|24181
1621584300000|2021-05-21 08:05:00|4270|4270|4271|4270.5|4271.5|4271|4267|4266.5|19844
1621584600000|2021-05-21 08:10:00|4270.5|4270|4262|4261.5|4271|4270.5|4261|4260|18742
1621584900000|2021-05-21 08:15:00|4261.5|4261|4261.5|4260.5|4262.5|4261.5|4256.5|4256|19366
1621585200000|2021-05-21 08:20:00|4261|4259.5|4264.5|4263|4264.5|4263.5|4260.5|4259.5|31975
1621585500000|2021-05-21 08:25:00|4265|4263.5|4267.5|4266.5|4268|4267.5|4264.5|4263.5|32652
1621585800000|2021-05-21 08:30:00|4267|4266|4265.5|4264.5|4269|4267.5|4265|4264|20166
1621586100000|2021-05-21 08:35:00|4265|4265|4265|4264.5|4266.5|4266|4264|4263.5|18996
1621586400000|2021-05-21 08:40:00|4265.5|4265|4266|4265|4269|4268|4264|4263|22973
1621586700000|2021-05-21 08:45:00|4266.5|4265.5|4270|4269|4270|4269|4266|4265.5|15775
1621587000000|2021-05-21 08:50:00|4269.5|4269.5|4268|4267.5|4270|4269.5|4265.5|4265|17571
1621587300000|2021-05-21 08:55:00|4267.5|4267|4265.5|4265|4268.5|4268|4265|4264.5|11601
1621587600000|2021-05-21 09:00:00|4265|4264.5|4267|4266|4267|4266.5|4263.5|4262.5|21323
1621587900000|2021-05-21 09:05:00|4266.5|4266.5|4262.5|4261.5|4271.5|4270.5|4262|4261.5|23146
1621588500000|2021-05-21 09:15:00|4271|4270|4272.5|4271.5|4281|4280.5|4270|4269|78166
1621588800000|2021-05-21 09:20:00|4272|4271|4273.5|4272.5|4274.5|4274|4271|4270.5|44175
1621589100000|2021-05-21 09:25:00|4273|4272|4273|4272|4274.5|4274|4271.5|4271|49726
1621589400000|2021-05-21 09:30:00|4272.5|4271.5|4269.5|4269|4273.5|4273|4267|4266|34600
1621589700000|2021-05-21 09:35:00|4270|4269.5|4274.5|4273.5|4275|4274|4269.5|4269|31492
1621590000000|2021-05-21 09:40:00|4274|4273|4268.5|4267.5|4274|4273|4268|4267.5|19416
1621590300000|2021-05-21 09:45:00|4268|4267|4265.5|4264.5|4268|4267|4264.5|4264|14265
1621590600000|2021-05-21 09:50:00|4266|4265|4269|4268.5|4271.5|4270.5|4264|4263.5|83357
1621590900000|2021-05-21 09:55:00|4269.5|4268|4269|4268|4272.5|4271.5|4266.5|4265.5|129152
1621591200000|2021-05-21 10:00:00|4268.5|4268.5|4265.5|4264.5|4269|4268.5|4260|4259|19435
1621591500000|2021-05-21 10:05:00|4266|4265|4263|4262|4266.5|4265.5|4263|4262|6516
1621591800000|2021-05-21 10:10:00|4263.5|4262.5|4266|4265.5|4266|4265.5|4261.5|4260.5|9973
1621592100000|2021-05-21 10:15:00|4266.5|4265|4266|4265|4266.5|4266|4264|4263.5|12883
1621592400000|2021-05-21 10:20:00|4266.5|4265.5|4261.5|4261|4266.5|4265.5|4261|4260.5|7328
1621592700000|2021-05-21 10:25:00|4262|4261.5|4264.5|4264|4266|4265.5|4261.5|4261|10637
1621593000000|2021-05-21 10:30:00|4264|4263.5|4267|4266.5|4267|4266.5|4264|4263|12321
1621593300000|2021-05-21 10:35:00|4266.5|4266|4263|4262|4267|4266.5|4261.5|4261|11673
1621593600000|2021-05-21 10:40:00|4262.5|4261.5|4259.5|4258|4263|4261.5|4257.5|4256.5|19755
1621593900000|2021-05-21 10:45:00|4260|4258.5|4260.5|4259.5|4262|4261|4259|4258.5|8918
1621594200000|2021-05-21 10:50:00|4260|4259|4260.5|4260|4261.5|4260|4259.5|4259|5925
1621594500000|2021-05-21 10:55:00|4261|4260.5|4262|4261.5|4265|4264|4260.5|4260|31402
1621594800000|2021-05-21 11:00:00|4262.5|4262|4268.5|4267.5|4269|4268|4262.5|4261.5|11337
1621595100000|2021-05-21 11:05:00|4268|4267|4270|4269|4270|4269.5|4266|4265.5|13122
1621595400000|2021-05-21 11:10:00|4269.5|4269.5|4271.5|4271|4271.5|4271|4268.5|4267.5|10238
1621595700000|2021-05-21 11:15:00|4272|4271.5|4270|4269|4272|4271.5|4269|4268.5|5949
1621596000000|2021-05-21 11:20:00|4270.5|4269.5|4272|4271|4273|4272.5|4269.5|4269|13295
1621596300000|2021-05-21 11:25:00|4272.5|4271.5|4272|4271|4273.5|4273|4270|4269.5|10422
1621596600000|2021-05-21 11:30:00|4271.5|4271.5|4268.5|4267.5|4272|4271.5|4268|4267|11988
1621596900000|2021-05-21 11:35:00|4269|4268|4270.5|4269.5|4272.5|4271.5|4269|4268|11766
1621597200000|2021-05-21 11:40:00|4270|4270|4272.5|4271.5|4272.5|4272|4269|4268|14186
1621597500000|2021-05-21 11:45:00|4272|4271|4274.5|4273.5|4275|4274|4270.5|4269.5|10336
1621597800000|2021-05-21 11:50:00|4275.5|4274|4273|4272|4276.5|4275.5|4272|4271.5|10137
1621598100000|2021-05-21 11:55:00|4272.5|4271.5|4273|4272|4276.5|4276|4272|4271|10883
1621598400000|2021-05-21 12:00:00|4273.5|4272.5|4272.5|4272|4275.5|4274.5|4272.5|4272|8541
1621598700000|2021-05-21 12:05:00|4272|4271.5|4272|4271|4274.5|4273.5|4271.5|4271|12194
1621599000000|2021-05-21 12:10:00|4271.5|4271.5|4272|4271.5|4272.5|4272|4270|4269|19067
1621599300000|2021-05-21 12:15:00|4272.5|4272|4275.5|4275|4278|4277|4271.5|4271|16954
1621599600000|2021-05-21 12:20:00|4276|4275.5|4275|4274.5|4276.5|4276|4272.5|4271.5|15662
1621599900000|2021-05-21 12:25:00|4274.5|4274|4273.5|4272.5|4275|4274|4269.5|4269|12731
1621600200000|2021-05-21 12:30:00|4273|4272|4271|4270.5|4273|4272|4271|4270.5|7397
1621600500000|2021-05-21 12:35:00|4271.5|4271|4272|4271|4272.5|4272|4270|4269.5|8181
1621600800000|2021-05-21 12:40:00|4272.5|4271.5|4273.5|4272.5|4274.5|4274|4272.5|4271.5|17714
1621601100000|2021-05-21 12:45:00|4273|4273|4275.5|4275|4275.5|4275|4273|4272|9873
1621601400000|2021-05-21 12:50:00|4276|4275.5|4278.5|4278|4279|4278|4274.5|4274|15999
1621601700000|2021-05-21 12:55:00|4279|4278.5|4286.5|4285.5|4286.5|4286|4279|4278.5|13540
1621602000000|2021-05-21 13:00:00|4286|4286|4283|4282.5|4286.5|4286|4282|4281|14700
1621602300000|2021-05-21 13:05:00|4283.5|4283|4278.5|4277.5|4284|4283.5|4278|4276.5|14870
1621602600000|2021-05-21 13:10:00|4279|4278|4281|4280|4282|4281|4279|4277.5|15175
1621602900000|2021-05-21 13:15:00|4281.5|4280.5|4279.5|4278.5|4281.5|4281|4277|4276.5|11617
1621603200000|2021-05-21 13:20:00|4279|4278|4281|4280.5|4281|4280.5|4277.5|4276.5|12394
1621603500000|2021-05-21 13:25:00|4280.5|4280|4278.5|4277.5|4283|4282|4278.5|4277.5|18523
1621603800000|2021-05-21 13:30:00|4278|4278|4288|4287|4295|4293.5|4278|4277.5|43254
1621604100000|2021-05-21 13:35:00|4287.5|4287.5|4284.5|4283.5|4292|4291.5|4281.5|4281|32407
1621604400000|2021-05-21 13:40:00|4284|4283|4283|4282|4284.5|4283.5|4277|4276|37981
1621604700000|2021-05-21 13:45:00|4282.5|4282.5|4281|4280|4284.5|4283.5|4278.5|4278|34530
1621605000000|2021-05-21 13:50:00|4280.5|4279.5|4278.5|4278|4286|4285|4278.5|4278|55768
1621605300000|2021-05-21 13:55:00|4278|4277.5|4282|4281|4285|4284|4277.5|4277|59294
1621605600000|2021-05-21 14:00:00|4281.5|4280|4277|4276|4283|4281.5|4271.5|4270|36239
1621605900000|2021-05-21 14:05:00|4276.5|4275.5|4277|4276|4280|4279|4275|4274.5|48840
1621606200000|2021-05-21 14:10:00|4276.5|4275.5|4276.5|4275.5|4280.5|4280|4274|4273|29904
1621606500000|2021-05-21 14:15:00|4277|4276|4281.5|4280.5|4285.5|4284.5|4276.5|4276|30497
1621606800000|2021-05-21 14:20:00|4281|4280|4274|4273|4282|4281|4272.5|4272|27398
1621607100000|2021-05-21 14:25:00|4273.5|4273.5|4269.5|4269|4276|4275|4269|4268.5|28066
1621607400000|2021-05-21 14:30:00|4270|4269.5|4271.5|4271|4272.5|4271.5|4268|4267.5|33175
1621607700000|2021-05-21 14:35:00|4271|4270.5|4274|4273|4274.5|4273.5|4266.5|4266|43592
1621608000000|2021-05-21 14:40:00|4274.5|4273.5|4271.5|4271|4275|4274.5|4270.5|4270|49974
1621608300000|2021-05-21 14:45:00|4272|4270.5|4276.5|4275.5|4277|4276|4271|4270.5|51823
1621608600000|2021-05-21 14:50:00|4276|4275|4272.5|4271|4276.5|4275.5|4270|4269.5|40131
1621608900000|2021-05-21 14:55:00|4272|4271.5|4272|4271.5|4274|4273.5|4269|4268.5|30963
1621609200000|2021-05-21 15:00:00|4272.5|4272|4270.5|4270|4275.5|4275|4270.5|4270|36301
1621609500000|2021-05-21 15:05:00|4271|4270.5|4272|4271|4272|4271|4268|4267.5|38196
1621609800000|2021-05-21 15:10:00|4272.5|4271.5|4272|4271.5|4276|4275.5|4271.5|4271|86033
1621610100000|2021-05-21 15:15:00|4272.5|4272|4273|4272|4276|4275.5|4272|4271.5|51829
1621610400000|2021-05-21 15:20:00|4272.5|4272.5|4274.5|4274|4277.5|4276.5|4272.5|4272|93498
1621610700000|2021-05-21 15:25:00|4274|4273.5|4279.5|4278.5|4280|4278.5|4274|4273|91634
1621839600000|2021-05-24 07:00:00|4293|4291|4291.5|4290|4306|4303.5|4287.5|4285|23386
1621839900000|2021-05-24 07:05:00|4292|4289.5|4287|4285.5|4292|4289.5|4285.5|4284|14992
1621840200000|2021-05-24 07:10:00|4286.5|4286|4282|4281.5|4287|4286|4279|4278|24854
1621840500000|2021-05-24 07:15:00|4282.5|4282|4284.5|4284|4289.5|4289|4282.5|4281.5|35881
1621840800000|2021-05-24 07:20:00|4285|4284.5|4280|4279|4285.5|4285|4279|4278|14020
1621841100000|2021-05-24 07:25:00|4280.5|4279.5|4283|4282.5|4283.5|4283|4279.5|4279|15263
1621841400000|2021-05-24 07:30:00|4282.5|4282|4282.5|4281.5|4283|4282.5|4279.5|4278.5|20170
1621841700000|2021-05-24 07:35:00|4283|4282|4280.5|4280|4283|4282|4280|4279.5|12575
1621842000000|2021-05-24 07:40:00|4281|4280.5|4282|4281.5|4283|4282.5|4279.5|4279|13604
1621842300000|2021-05-24 07:45:00|4282.5|4282|4279|4278.5|4283|4282.5|4277.5|4277|26663
1621842600000|2021-05-24 07:50:00|4278.5|4278|4278.5|4278|4279.5|4279|4277|4276.5|20966
1621842900000|2021-05-24 07:55:00|4278|4277.5|4278.5|4277.5|4279.5|4279|4276.5|4276|18337
1621843200000|2021-05-24 08:00:00|4278|4277|4280|4279.5|4282|4281.5|4277.5|4277|24547
1621843500000|2021-05-24 08:05:00|4279.5|4279|4283.5|4282.5|4283.5|4283|4279.5|4279|15490
1621843800000|2021-05-24 08:10:00|4283|4283|4284.5|4283.5|4284.5|4284|4281.5|4281|18060
1621844100000|2021-05-24 08:15:00|4285|4284|4282.5|4282|4286|4285|4282|4281.5|18298
1621844400000|2021-05-24 08:20:00|4282|4281.5|4282|4281.5|4282.5|4282|4281|4280|9124
1621844700000|2021-05-24 08:25:00|4282.5|4282|4277.5|4276.5|4282.5|4282|4277|4276.5|36341
1621845000000|2021-05-24 08:30:00|4277|4276|4281|4280.5|4281|4280.5|4275|4274.5|14286
1621845300000|2021-05-24 08:35:00|4280.5|4280|4281.5|4281|4282.5|4281.5|4280|4279.5|12343
1621845600000|2021-05-24 08:40:00|4281|4280.5|4281|4280.5|4281|4280.5|4277|4276.5|16398
1621845900000|2021-05-24 08:45:00|4280.5|4280|4279.5|4279|4281.5|4280.5|4279|4278.5|14641
1621846200000|2021-05-24 08:50:00|4280|4279.5|4281.5|4281|4281.5|4281|4280|4279.5|7348
1621846500000|2021-05-24 08:55:00|4282|4281.5|4278|4277.5|4282|4281.5|4278|4277.5|10509
1621846800000|2021-05-24 09:00:00|4278.5|4278|4280|4279.5|4280.5|4280|4278|4277.5|15674
1621847100000|2021-05-24 09:05:00|4279.5|4279|4280|4279.5|4280.5|4280|4279|4278.5|10839
1621847400000|2021-05-24 09:10:00|4279.5|4279|4279|4278.5|4280|4279.5|4277.5|4277|19280
1621847700000|2021-05-24 09:15:00|4279.5|4279|4279.5|4279|4280.5|4280|4279|4278.5|8961
1621848000000|2021-05-24 09:20:00|4279|4278.5|4278.5|4278|4280|4279.5|4278|4277.5|13410
1621848300000|2021-05-24 09:25:00|4278|4277.5|4279|4278.5|4280|4279.5|4278|4277.5|19345
1621848600000|2021-05-24 09:30:00|4279.5|4279|4278.5|4278|4279.5|4279|4278.5|4278|13513
1621848900000|2021-05-24 09:35:00|4278|4277.5|4280|4279.5|4280|4279.5|4278|4277.5|11847
1621849200000|2021-05-24 09:40:00|4280.5|4280|4282|4281.5|4282.5|4282|4280.5|4280|9865
1621849500000|2021-05-24 09:45:00|4282.5|4282|4283.5|4282.5|4284|4283|4282|4281.5|17048
1621849800000|2021-05-24 09:50:00|4283|4282|4286|4285.5|4286|4285.5|4282.5|4282|16528
1621850100000|2021-05-24 09:55:00|4286.5|4286|4289|4288.5|4290|4289.5|4286.5|4286|14194
1621850400000|2021-05-24 10:00:00|4288.5|4288|4292|4291|4292|4291.5|4287|4286.5|15161
1621850700000|2021-05-24 10:05:00|4291.5|4290.5|4292|4291.5|4293.5|4293|4290.5|4290|15065
1621851000000|2021-05-24 10:10:00|4291.5|4291|4289.5|4289|4291.5|4291|4289.5|4289|8924
1621851300000|2021-05-24 10:15:00|4289|4288.5|4291.5|4290.5|4291.5|4290.5|4289|4288.5|5650
1621851600000|2021-05-24 10:20:00|4291|4290|4290.5|4290|4291.5|4290.5|4290|4289.5|3749
1621851900000|2021-05-24 10:25:00|4291|4290.5|4292|4291|4292|4291.5|4290.5|4290|8890
1621852200000|2021-05-24 10:30:00|4292.5|4291.5|4291.5|4291|4293|4292.5|4290.5|4290|11916
1621852500000|2021-05-24 10:35:00|4292|4290.5|4292.5|4292|4293|4292.5|4291|4290.5|12022
1621852800000|2021-05-24 10:40:00|4292|4291.5|4292|4291.5|4292|4291.5|4291|4290.5|15515
1621853100000|2021-05-24 10:45:00|4291.5|4291|4289.5|4289|4291.5|4291|4289.5|4289|9381
1621853400000|2021-05-24 10:50:00|4289|4288.5|4289|4288.5|4289.5|4289|4288|4287.5|13227
1621853700000|2021-05-24 10:55:00|4289.5|4289|4290.5|4289.5|4291|4290.5|4289.5|4289|12606
1621854000000|2021-05-24 11:00:00|4290|4290|4291.5|4291|4291.5|4291|4290|4289.5|5363
1621854300000|2021-05-24 11:05:00|4291|4290.5|4290|4289.5|4291|4290.5|4289.5|4289|8434
1621854600000|2021-05-24 11:10:00|4289.5|4289|4289.5|4289|4289.5|4289|4289|4288.5|7541
1621854900000|2021-05-24 11:15:00|4289|4288.5|4288.5|4287.5|4289|4288.5|4287|4286.5|10914
1621855200000|2021-05-24 11:20:00|4288|4287|4288|4287.5|4288.5|4288|4287.5|4287|5633
1621855500000|2021-05-24 11:25:00|4288.5|4288|4290|4289.5|4290.5|4290|4288|4287.5|7593
1621855800000|2021-05-24 11:30:00|4289.5|4289|4290|4289.5|4291|4290.5|4289.5|4289|8627
1621856100000|2021-05-24 11:35:00|4289.5|4289|4290|4289.5|4292|4291|4289.5|4289|8309
1621856400000|2021-05-24 11:40:00|4290.5|4290|4292.5|4292|4292.5|4292|4290.5|4290|10593
1621856700000|2021-05-24 11:45:00|4292|4291.5|4293.5|4293|4293.5|4293|4291.5|4291|8182
1621857000000|2021-05-24 11:50:00|4294|4293.5|4293.5|4293|4295|4294.5|4292.5|4292|12015
1621857300000|2021-05-24 11:55:00|4294|4293.5|4295|4294.5|4295.5|4295|4294|4293.5|5967
1621857600000|2021-05-24 12:00:00|4295.5|4295|4296.5|4296|4296.5|4296|4295|4294.5|11358
1621857900000|2021-05-24 12:05:00|4296|4295.5|4292.5|4292|4296.5|4296|4292.5|4292|7768
1621858200000|2021-05-24 12:10:00|4293|4292.5|4290.5|4290|4293|4292.5|4290|4289.5|11850
1621858500000|2021-05-24 12:15:00|4290|4289.5|4287|4286.5|4290.5|4290|4287|4286.5|9520
1621858800000|2021-05-24 12:20:00|4286.5|4286|4286|4285.5|4286.5|4286|4284.5|4284|17328
1621859100000|2021-05-24 12:25:00|4285.5|4285|4285.5|4285|4286|4285.5|4285|4284.5|15610
1621859400000|2021-05-24 12:30:00|4285|4284.5|4286.5|4286|4286.5|4286|4284.5|4284|20422
1621859700000|2021-05-24 12:35:00|4287|4286.5|4287.5|4287|4288|4287.5|4286.5|4286|17064
1621860000000|2021-05-24 12:40:00|4288|4287.5|4288|4287.5|4289|4288.5|4287.5|4287|9902
1621860300000|2021-05-24 12:45:00|4288.5|4288|4287.5|4287|4288.5|4288|4287.5|4287|9688
1621860600000|2021-05-24 12:50:00|4287|4286.5|4285.5|4285|4287|4286.5|4285|4284|178280
1621860900000|2021-05-24 12:55:00|4285|4284.5|4285|4284|4285.5|4285|4283.5|4283|9694
1621861200000|2021-05-24 13:00:00|4284.5|4283.5|4282|4281.5|4284.5|4283.5|4281.5|4281|17668
1621861500000|2021-05-24 13:05:00|4281.5|4281|4281|4280.5|4282|4281.5|4281|4280.5|18874
1621861800000|2021-05-24 13:10:00|4280.5|4280|4281.5|4281|4281.5|4281|4279.5|4279|16804
1621862100000|2021-05-24 13:15:00|4281|4280.5|4279.5|4279|4281.5|4281|4279|4278.5|10137
1621862400000|2021-05-24 13:20:00|4280|4279.5|4279|4278.5|4280|4279.5|4278.5|4278|14089
1621862700000|2021-05-24 13:25:00|4278.5|4278|4277|4276.5|4280|4279.5|4277|4276.5|17333
1621863000000|2021-05-24 13:30:00|4276.5|4276|4278.5|4277.5|4282|4281|4275|4274.5|58388
1621863300000|2021-05-24 13:35:00|4278|4278|4275|4274.5|4278|4278|4273.5|4273|46866
1621863600000|2021-05-24 13:40:00|4275.5|4275|4270|4269.5|4275.5|4275|4269.5|4269|45228
1621863900000|2021-05-24 13:45:00|4270.5|4270|4269.5|4269|4272.5|4271.5|4269|4268.5|39710
1621864200000|2021-05-24 13:50:00|4270|4269.5|4273|4272.5|4273|4272.5|4268.5|4268|25543
1621864500000|2021-05-24 13:55:00|4273.5|4273|4273|4272.5|4273.5|4273|4270|4269.5|27961
1621864800000|2021-05-24 14:00:00|4273.5|4273|4278|4277.5|4278|4277.5|4272|4271.5|18497
1621865100000|2021-05-24 14:05:00|4277.5|4277|4281.5|4281|4283|4282|4277.5|4277|32632
1621865400000|2021-05-24 14:10:00|4281|4280.5|4281.5|4280.5|4282|4281.5|4279|4278.5|24086
1621865700000|2021-05-24 14:15:00|4281|4281|4281|4280.5|4282.5|4282|4279|4278.5|31171
1621866000000|2021-05-24 14:20:00|4281.5|4281|4282|4281.5|4284|4283.5|4280|4279.5|30431
1621866300000|2021-05-24 14:25:00|4281.5|4281|4282.5|4281.5|4283|4282.5|4280.5|4280|27306
1621866600000|2021-05-24 14:30:00|4282|4282|4282.5|4282|4283|4282.5|4281|4280.5|45212
1621866900000|2021-05-24 14:35:00|4283|4282.5|4279.5|4279|4283|4282.5|4279.5|4279|37543
1621867200000|2021-05-24 14:40:00|4280|4279.5|4280.5|4280|4281.5|4281|4280|4279.5|28235
1621867500000|2021-05-24 14:45:00|4281|4280.5|4281.5|4280.5|4281.5|4281|4279.5|4279|35707
1621867800000|2021-05-24 14:50:00|4281|4281|4281|4280|4281.5|4281|4280.5|4280|42697
1621868100000|2021-05-24 14:55:00|4281.5|4280.5|4283.5|4283|4283.5|4283|4279.5|4279|59834
1621868400000|2021-05-24 15:00:00|4283|4282.5|4281.5|4280.5|4284.5|4284|4281|4280.5|44217
1621868700000|2021-05-24 15:05:00|4282|4281|4279.5|4279|4283.5|4283|4279.5|4279|39564
1621869000000|2021-05-24 15:10:00|4279|4278.5|4276|4275.5|4279.5|4279|4276|4275.5|38706
1621869300000|2021-05-24 15:15:00|4276.5|4276|4278|4277.5|4280|4279.5|4276.5|4276|17980
1621869600000|2021-05-24 15:20:00|4277.5|4277|4279|4278.5|4280.5|4280|4276.5|4276|50089
1621869900000|2021-05-24 15:25:00|4279.5|4279|4280|4279.5|4282|4281.5|4279.5|4279|60571
1621926000000|2021-05-25 07:00:00|4277|4270.5|4281.5|4279.5|4282|4279.5|4268|4266|22804
1621926300000|2021-05-25 07:05:00|4281|4280|4284|4282.5|4289|4287.5|4278.5|4277.5|60372
1621926600000|2021-05-25 07:10:00|4284.5|4283|4292|4290.5|4292|4290.5|4284.5|4283|29595
1621926900000|2021-05-25 07:15:00|4292.5|4291|4293|4292.5|4298.5|4297.5|4292|4290.5|25181
1621927200000|2021-05-25 07:20:00|4293.5|4292|4290|4289.5|4296.5|4295.5|4290|4289.5|23127
1621927500000|2021-05-25 07:25:00|4290.5|4290|4293|4292.5|4294|4293|4289|4288|14773
1621927800000|2021-05-25 07:30:00|4293.5|4292|4298.5|4297.5|4299.5|4298.5|4291|4290.5|16782
1621928100000|2021-05-25 07:35:00|4298|4297|4302.5|4301.5|4303|4302|4294|4293.5|25790
1621928400000|2021-05-25 07:40:00|4302|4301|4296.5|4296|4302.5|4301.5|4296.5|4295.5|27699
1621928700000|2021-05-25 07:45:00|4297|4296.5|4294|4293|4299|4298.5|4293|4292|12862
1621929000000|2021-05-25 07:50:00|4293.5|4292.5|4290.5|4289.5|4294|4293.5|4289|4288.5|13419
1621929300000|2021-05-25 07:55:00|4290|4289|4293.5|4292.5|4293.5|4293|4288|4287|4644
1621929600000|2021-05-25 08:00:00|4293|4292|4295|4294.5|4298.5|4297|4291.5|4290.5|22255
1621929900000|2021-05-25 08:05:00|4295.5|4294|4292|4291|4295.5|4294.5|4289.5|4289|20717
1621930200000|2021-05-25 08:10:00|4291.5|4290.5|4290.5|4290|4292.5|4292|4288|4287.5|39479
1621930500000|2021-05-25 08:15:00|4291|4290.5|4287|4286|4293.5|4293|4286|4285|17490
1621930800000|2021-05-25 08:20:00|4288|4286.5|4288.5|4287.5|4290.5|4289.5|4284.5|4283.5|19355
1621931100000|2021-05-25 08:25:00|4289|4288|4294|4293|4295|4294.5|4289|4288|12663
1621931400000|2021-05-25 08:30:00|4293.5|4292.5|4288|4287|4294|4293|4287|4286.5|40424
1621931700000|2021-05-25 08:35:00|4288.5|4287.5|4289.5|4289|4289.5|4289|4284.5|4283.5|30105
1621932000000|2021-05-25 08:40:00|4290|4289.5|4289.5|4289|4292|4291|4288|4287.5|21919
1621932300000|2021-05-25 08:45:00|4290|4289.5|4294|4293.5|4295|4294.5|4290|4289.5|11545
1621932600000|2021-05-25 08:50:00|4293|4293|4289.5|4289|4293.5|4293|4289|4288.5|13901
1621932900000|2021-05-25 08:55:00|4289|4288.5|4292.5|4292|4293|4292|4288.5|4288|6330
1621933200000|2021-05-25 09:00:00|4292|4291.5|4290.5|4289.5|4292|4291.5|4285.5|4285|17697
1621933500000|2021-05-25 09:05:00|4290|4289|4285.5|4284.5|4290.5|4289|4283|4282|11061
1621933800000|2021-05-25 09:10:00|4285|4284|4283.5|4283|4285.5|4285|4282.5|4282|18350
1621934100000|2021-05-25 09:15:00|4283|4282.5|4287.5|4286.5|4288.5|4287.5|4282.5|4282|6306
1621934400000|2021-05-25 09:20:00|4287|4286|4289|4288.5|4289.5|4288.5|4286.5|4286|4639
1621934700000|2021-05-25 09:25:00|4289.5|4289|4288|4287.5|4290|4289.5|4287|4286.5|8227
1621935000000|2021-05-25 09:30:00|4287.5|4287|4284.5|4284|4288|4287.5|4284|4283.5|13582
1621935300000|2021-05-25 09:35:00|4284|4283.5|4287|4286|4287|4286|4284|4283.5|7801
1621935600000|2021-05-25 09:40:00|4286.5|4285.5|4285.5|4285|4287|4286|4283.5|4282.5|9864
1621935900000|2021-05-25 09:45:00|4286|4285.5|4282|4281.5|4286|4285.5|4282|4281.5|10979
1621936200000|2021-05-25 09:50:00|4282.5|4282|4281.5|4281|4284|4283|4281.5|4281|9513
1621936500000|2021-05-25 09:55:00|4282|4281.5|4282.5|4282|4284.5|4283.5|4281.5|4281|6233
1621936800000|2021-05-25 10:00:00|4282|4281.5|4285.5|4285|4286|4285|4280.5|4280|12104
1621937100000|2021-05-25 10:05:00|4286|4285.5|4290.5|4290|4291.5|4290.5|4286|4285.5|7551
1621937400000|2021-05-25 10:10:00|4290|4289.5|4293.5|4292.5|4293.5|4292.5|4289.5|4289|13474
1621937700000|2021-05-25 10:15:00|4293|4292|4290.5|4289.5|4293.5|4292|4288|4287.5|17119
1621938000000|2021-05-25 10:20:00|4290|4289|4289.5|4288.5|4290.5|4290|4288.5|4287.5|8822
1621938300000|2021-05-25 10:25:00|4289|4288|4288.5|4287.5|4289.5|4288.5|4287.5|4287|9163
1621938600000|2021-05-25 10:30:00|4288|4287|4283.5|4283|4288|4287|4282.5|4282|10922
1621938900000|2021-05-25 10:35:00|4284|4283.5|4284|4283.5|4285.5|4285|4283.5|4283|12617
1621939200000|2021-05-25 10:40:00|4284.5|4284|4285|4284.5|4285|4284.5|4282|4281.5|10398
1621939500000|2021-05-25 10:45:00|4285.5|4285|4286|4285.5|4287|4286|4284|4283.5|9514
1621939800000|2021-05-25 10:50:00|4285.5|4285|4284.5|4284|4287|4286.5|4284|4283.5|11313
1621940100000|2021-05-25 10:55:00|4284|4283.5|4281|4280.5|4284.5|4284|4281|4280.5|8779
1621940400000|2021-05-25 11:00:00|4281.5|4281|4286.5|4285.5|4286.5|4286|4281|4280.5|19199
1621940700000|2021-05-25 11:05:00|4286|4286|4290.5|4290|4291|4290|4285|4284.5|13664
1621941000000|2021-05-25 11:10:00|4290|4289.5|4288.5|4288|4290.5|4289.5|4287.5|4287|18801
1621941300000|2021-05-25 11:15:00|4288|4287.5|4286.5|4285.5|4288.5|4287.5|4286|4285|6991
1621941600000|2021-05-25 11:20:00|4286|4286|4283.5|4283|4286.5|4286|4283|4282|7150
1621941900000|2021-05-25 11:25:00|4283|4282.5|4284.5|4284|4286|4285|4283|4282.5|9242
1621942200000|2021-05-25 11:30:00|4284|4283.5|4282.5|4282|4284.5|4283.5|4282|4281.5|7476
1621942500000|2021-05-25 11:35:00|4283|4282.5|4283|4282.5|4284.5|4283.5|4283|4282.5|7933
1621942800000|2021-05-25 11:40:00|4283.5|4283|4285|4284|4287|4286|4283|4282.5|18316
1621943100000|2021-05-25 11:45:00|4284.5|4284.5|4284.5|4283.5|4286.5|4286|4284.5|4283.5|9848
1621943400000|2021-05-25 11:50:00|4284|4284|4286.5|4285.5|4287|4286.5|4284|4283.5|13746
1621943700000|2021-05-25 11:55:00|4287|4286|4287|4286.5|4287.5|4287|4286.5|4285.5|11920
1621944000000|2021-05-25 12:00:00|4287.5|4287|4288|4287.5|4289.5|4289|4287|4286.5|23407
1621944300000|2021-05-25 12:05:00|4287.5|4287|4289|4288.5|4289|4288.5|4286.5|4286|11222
1621944600000|2021-05-25 12:10:00|4288.5|4288|4289.5|4289|4291|4290.5|4287|4286.5|15357
1621944900000|2021-05-25 12:15:00|4289|4288.5|4291.5|4291|4292|4291.5|4289|4288.5|14007
1621945200000|2021-05-25 12:20:00|4291|4290.5|4290.5|4290|4292.5|4291.5|4290.5|4290|12148
1621945500000|2021-05-25 12:25:00|4290|4289.5|4291.5|4291|4291.5|4291|4288.5|4288|14167
1621945800000|2021-05-25 12:30:00|4292|4291.5|4288.5|4288|4292|4291.5|4288.5|4288|18656
1621946100000|2021-05-25 12:35:00|4289|4288.5|4290|4289.5|4290.5|4290|4288.5|4288|7571
1621946400000|2021-05-25 12:40:00|4290.5|4290|4289|4288.5|4290.5|4290|4288|4287.5|11350
1621946700000|2021-05-25 12:45:00|4288.5|4288|4294|4293.5|4294.5|4293.5|4286.5|4286|71510
1621947000000|2021-05-25 12:50:00|4293.5|4293|4295.5|4295|4296|4295.5|4292.5|4292|34499
1621947300000|2021-05-25 12:55:00|4296|4295.5|4294|4293.5|4297.5|4297|4294|4293.5|36592
1621947600000|2021-05-25 13:00:00|4294.5|4294|4297.5|4297|4300|4299.5|4294|4293.5|39950
1621947900000|2021-05-25 13:05:00|4297|4296.5|4299|4298.5|4299|4298.5|4296.5|4296|53549
1621948200000|2021-05-25 13:10:00|4298.5|4298|4300|4299.5|4301|4300.5|4296|4295.5|30770
1621948500000|2021-05-25 13:15:00|4299.5|4299|4300|4299.5|4301|4300.5|4298.5|4298|18383
1621948800000|2021-05-25 13:20:00|4300.5|4300|4306.5|4306|4308|4307|4300|4299.5|27082
1621949100000|2021-05-25 13:25:00|4307|4306.5|4302.5|4302|4308|4307|4302.5|4302|23754
1621949400000|2021-05-25 13:30:00|4302|4301.5|4297|4296.5|4302.5|4302|4291|4290.5|362277
1621949700000|2021-05-25 13:35:00|4296.5|4296|4287|4286.5|4296.5|4296|4283|4282.5|59753
1621950000000|2021-05-25 13:40:00|4286.5|4286|4288.5|4287|4289|4288|4284|4283|52471
1621950300000|2021-05-25 13:45:00|4288|4287.5|4281.5|4280.5|4290|4288.5|4280.5|4280|25910
1621950600000|2021-05-25 13:50:00|4281|4280|4290.5|4289.5|4292|4291|4279|4278.5|29741
1621950900000|2021-05-25 13:55:00|4291|4290|4297.5|4297|4298|4297|4290|4289.5|23244
1621951200000|2021-05-25 14:00:00|4297|4296.5|4295.5|4294.5|4297.5|4297|4293|4292.5|46058
1621951500000|2021-05-25 14:05:00|4295|4294|4293|4292|4297|4296.5|4292|4291|46486
1621951800000|2021-05-25 14:10:00|4293.5|4292.5|4290.5|4289.5|4294|4293|4288|4287.5|37782
1621952100000|2021-05-25 14:15:00|4290|4289|4295.5|4294.5|4295.5|4294.5|4288.5|4288|40831
1621952400000|2021-05-25 14:20:00|4295|4294|4301|4300|4301|4300|4294|4293.5|61294
1621952700000|2021-05-25 14:25:00|4300.5|4299.5|4299.5|4298.5|4300.5|4300|4297|4296.5|30182
1621953000000|2021-05-25 14:30:00|4299|4298|4303|4302.5|4303|4302.5|4296|4295|34873
1621953300000|2021-05-25 14:35:00|4303.5|4303|4304|4303.5|4306.5|4305.5|4301.5|4301|50762
1621953600000|2021-05-25 14:40:00|4303.5|4303|4301|4300.5|4304|4303.5|4298.5|4298|52932
1621953900000|2021-05-25 14:45:00|4301.5|4300|4299.5|4298.5|4303.5|4302.5|4299|4298.5|68690
1621954200000|2021-05-25 14:50:00|4299|4299|4296.5|4296|4300|4299|4295.5|4295|307636
1621954500000|2021-05-25 14:55:00|4297|4296.5|4302.5|4302|4303|4302|4297|4296|37089
1621954800000|2021-05-25 15:00:00|4302|4301.5|4305.5|4304.5|4305.5|4305|4300|4299.5|50604
1621955100000|2021-05-25 15:05:00|4306|4305|4307.5|4306.5|4307.5|4306.5|4304.5|4303.5|31274
1621955400000|2021-05-25 15:10:00|4307|4306|4306.5|4306|4309|4308|4305|4304.5|40528
1621955700000|2021-05-25 15:15:00|4306|4305.5|4308|4307|4308.5|4308|4305.5|4305|69186
1621956000000|2021-05-25 15:20:00|4307.5|4307.5|4305.5|4305|4308|4307.5|4305|4304.5|35568
1621956300000|2021-05-25 15:25:00|4305|4304.5|4309|4308|4309|4308|4304.5|4304|32253
1622012400000|2021-05-26 07:00:00|4315|4311.5|4336|4335|4337.5|4335.5|4315|4311.5|68507
1622012700000|2021-05-26 07:05:00|4336.5|4336|4340.5|4339|4341|4339.5|4323|4321|46367
1622013000000|2021-05-26 07:10:00|4340|4339.5|4329.5|4328.5|4340.5|4339.5|4329|4328|51148
1622013300000|2021-05-26 07:15:00|4330|4329.5|4333|4332|4334|4333|4330|4328.5|27572
1622013600000|2021-05-26 07:20:00|4332.5|4331.5|4337|4336.5|4338|4337.5|4331.5|4331|63425
1622013900000|2021-05-26 07:25:00|4336.5|4336|4335|4334.5|4336.5|4336|4333|4331.5|20122
1622014200000|2021-05-26 07:30:00|4335.5|4335|4334.5|4334|4338|4337.5|4331.5|4330.5|48000
1622014500000|2021-05-26 07:35:00|4334|4333.5|4336.5|4336|4337|4336|4332|4331|41674
1622014800000|2021-05-26 07:40:00|4337|4335.5|4334.5|4334|4338|4337.5|4331|4330.5|28043
1622015100000|2021-05-26 07:45:00|4334|4333.5|4334|4333.5|4336.5|4335.5|4330.5|4330|32983
1622015400000|2021-05-26 07:50:00|4334.5|4334|4342|4341|4342.5|4341.5|4334.5|4333.5|42141
1622015700000|2021-05-26 07:55:00|4341.5|4340.5|4337|4336|4343|4342.5|4335.5|4335|43896
1622016000000|2021-05-26 08:00:00|4336.5|4336.5|4336.5|4335.5|4337.5|4337|4333.5|4333|18378
1622016300000|2021-05-26 08:05:00|4337|4336|4340|4339|4341|4340.5|4337|4336|17525
1622016600000|2021-05-26 08:10:00|4339.5|4339.5|4340.5|4340|4341.5|4341|4338.5|4338|26461
1622016900000|2021-05-26 08:15:00|4341|4340.5|4343.5|4343|4343.5|4343|4339.5|4339|15513
1622017200000|2021-05-26 08:20:00|4344|4343.5|4344|4343.5|4345|4344.5|4340.5|4340|31660
1622017500000|2021-05-26 08:25:00|4344.5|4344|4341.5|4341|4346|4345.5|4340.5|4339.5|32108
1622017800000|2021-05-26 08:30:00|4342|4341.5|4340.5|4339.5|4342.5|4342|4338.5|4338|44587
1622018100000|2021-05-26 08:35:00|4340|4340|4337|4336.5|4340.5|4340|4336.5|4336|19500
1622018400000|2021-05-26 08:40:00|4336.5|4336|4337|4336|4338|4337.5|4335|4334|19804
1622018700000|2021-05-26 08:45:00|4336.5|4336.5|4336.5|4336|4339.5|4339|4335.5|4335|20545
1622019000000|2021-05-26 08:50:00|4336|4335.5|4338.5|4338|4338.5|4338|4335|4334.5|10590
1622019300000|2021-05-26 08:55:00|4339|4337.5|4335.5|4335|4339|4338|4335|4334.5|20840
1622019600000|2021-05-26 09:00:00|4336|4335.5|4337.5|4337|4339|4338.5|4336|4335.5|18008
1622019900000|2021-05-26 09:05:00|4337|4336.5|4336|4335.5|4339.5|4339|4335|4334.5|25049
1622020200000|2021-05-26 09:10:00|4336.5|4336|4337|4336.5|4338.5|4338|4336.5|4336|27767
1622020500000|2021-05-26 09:15:00|4336.5|4336|4336.5|4336|4336.5|4336|4333|4332|17652
1622020800000|2021-05-26 09:20:00|4336|4335.5|4337.5|4337|4338|4337.5|4335|4334.5|22680
1622021100000|2021-05-26 09:25:00|4338|4337.5|4338.5|4338|4339|4338.5|4336|4335.5|19778
1622021400000|2021-05-26 09:30:00|4339|4338.5|4339|4338.5|4343.5|4343|4338.5|4338|27619
1622021700000|2021-05-26 09:35:00|4339.5|4339|4339.5|4339|4340|4339.5|4338|4337.5|13810
1622022000000|2021-05-26 09:40:00|4339|4338.5|4334.5|4334|4339.5|4338.5|4334|4333.5|30014
1622022300000|2021-05-26 09:45:00|4334|4333.5|4331.5|4331|4334|4333.5|4330|4329.5|21405
1622022600000|2021-05-26 09:50:00|4332|4331.5|4329.5|4329|4333|4332.5|4326.5|4326|94291
1622022900000|2021-05-26 09:55:00|4330|4329.5|4325|4324.5|4331|4330|4324|4323|19107
1622023200000|2021-05-26 10:00:00|4324.5|4324|4324.5|4324|4326.5|4326|4324|4323.5|11624
1622023500000|2021-05-26 10:05:00|4325|4324.5|4322.5|4321.5|4325|4324.5|4321.5|4320.5|20523
1622023800000|2021-05-26 10:10:00|4322|4322|4323|4322.5|4325|4324.5|4320.5|4319.5|35436
1622024100000|2021-05-26 10:15:00|4322.5|4322|4321.5|4321|4323.5|4323|4320.5|4320|10638
1622024400000|2021-05-26 10:20:00|4322|4321.5|4321.5|4320.5|4323.5|4323|4321|4320.5|11923
1622024700000|2021-05-26 10:25:00|4321|4321|4320|4319|4322|4321.5|4318.5|4318|8793
1622025000000|2021-05-26 10:30:00|4320.5|4319.5|4316.5|4316|4320.5|4320|4316|4315.5|15941
1622025300000|2021-05-26 10:35:00|4316|4315.5|4315.5|4315|4316.5|4316|4313.5|4313|8678
1622025600000|2021-05-26 10:40:00|4316|4315.5|4314.5|4314|4316.5|4316|4314|4313.5|10138
1622025900000|2021-05-26 10:45:00|4314|4313.5|4315.5|4315|4317|4316.5|4313.5|4313|10898
1622026200000|2021-05-26 10:50:00|4316|4315.5|4318.5|4317.5|4318.5|4318|4316|4315.5|11114
1622026500000|2021-05-26 10:55:00|4318|4318|4314.5|4314|4319.5|4319|4314.5|4314|16075
1622026800000|2021-05-26 11:00:00|4315|4314.5|4315.5|4315|4316|4315.5|4314|4313.5|32248
1622027100000|2021-05-26 11:05:00|4315|4314.5|4314.5|4314|4317|4316.5|4314.5|4314|26597
1622027400000|2021-05-26 11:10:00|4315|4314.5|4313.5|4313|4315|4314.5|4312|4311.5|21898
1622027700000|2021-05-26 11:15:00|4314|4313.5|4314.5|4314|4315|4314.5|4312.5|4312|1131473
1622028000000|2021-05-26 11:20:00|4315|4314.5|4318.5|4318|4318.5|4318|4314.5|4314|24366
1622028300000|2021-05-26 11:25:00|4319|4318.5|4316.5|4315.5|4320.5|4320|4316.5|4315.5|19005
1622028600000|2021-05-26 11:30:00|4316|4315|4317|4316|4319|4318|4315|4314.5|9389
1622028900000|2021-05-26 11:35:00|4317.5|4316.5|4319|4318|4319|4318.5|4317.5|4316.5|14891
1622029200000|2021-05-26 11:40:00|4319.5|4318.5|4318.5|4317.5|4320.5|4320|4318|4317|14795
1622029500000|2021-05-26 11:45:00|4318|4318|4317.5|4317|4318.5|4318|4317|4316.5|8264
1622029800000|2021-05-26 11:50:00|4317|4316.5|4316.5|4316|4317.5|4317|4316|4315.5|6618
1622030100000|2021-05-26 11:55:00|4317|4316.5|4309|4308|4317|4316.5|4308.5|4308|35612
1622030400000|2021-05-26 12:00:00|4308.5|4307.5|4301.5|4300.5|4310|4309.5|4301.5|4300.5|21281
1622030700000|2021-05-26 12:05:00|4301|4301|4302|4301|4302.5|4302|4300.5|4300|13421
1622031000000|2021-05-26 12:10:00|4302.5|4301.5|4303.5|4303|4304.5|4304|4301.5|4300.5|14778
1622031300000|2021-05-26 12:15:00|4304|4303.5|4309|4308.5|4310|4309.5|4304|4303.5|20487
1622031600000|2021-05-26 12:20:00|4309.5|4309|4310|4309|4310.5|4310|4308.5|4308|14399
1622031900000|2021-05-26 12:25:00|4309.5|4309.5|4313|4312.5|4313.5|4313|4309.5|4309.5|16344
1622032200000|2021-05-26 12:30:00|4312.5|4312|4310.5|4310|4315|4314.5|4310|4309|11338
1622032500000|2021-05-26 12:35:00|4311|4310.5|4310|4309.5|4312|4311.5|4310|4309.5|12324
1622032800000|2021-05-26 12:40:00|4309.5|4309|4307.5|4307|4309.5|4309|4306.5|4306|10367
1622033100000|2021-05-26 12:45:00|4308|4307.5|4311|4310.5|4311.5|4311|4307|4306.5|30784
1622033400000|2021-05-26 12:50:00|4311.5|4310|4310|4309.5|4313|4312.5|4310|4309.5|33184
1622033700000|2021-05-26 12:55:00|4310.5|4310|4311.5|4311|4311.5|4311|4309|4308|12277
1622034000000|2021-05-26 13:00:00|4312|4311.5|4312|4311.5|4313|4312.5|4310|4309.5|17085
1622034300000|2021-05-26 13:05:00|4312.5|4312|4311.5|4311|4314|4313.5|4311.5|4310.5|18832
1622034600000|2021-05-26 13:10:00|4312|4311.5|4315|4314.5|4315.5|4315|4311.5|4311|18220
1622034900000|2021-05-26 13:15:00|4315.5|4315|4315.5|4315|4319|4318.5|4315.5|4315|30273
1622035200000|2021-05-26 13:20:00|4316|4315.5|4319.5|4319|4322|4321.5|4315|4314.5|18398
1622035500000|2021-05-26 13:25:00|4320|4319.5|4320.5|4319.5|4324|4323.5|4319|4318|34301
1622035800000|2021-05-26 13:30:00|4320|4318.5|4315.5|4315|4323.5|4323|4315.5|4315|73887
1622036100000|2021-05-26 13:35:00|4316|4315.5|4310.5|4310|4316.5|4316|4307.5|4307|47197
1622036400000|2021-05-26 13:40:00|4311|4310.5|4313|4312.5|4315.5|4314.5|4311|4310.5|33995
1622036700000|2021-05-26 13:45:00|4313.5|4313|4311.5|4311|4314.5|4314|4306.5|4306|27217
1622037000000|2021-05-26 13:50:00|4312|4311.5|4311.5|4311|4315|4314.5|4309.5|4309|30784
1622037300000|2021-05-26 13:55:00|4312|4311.5|4320|4319.5|4320|4319.5|4312|4311.5|36101
1622037600000|2021-05-26 14:00:00|4319.5|4319|4320.5|4319.5|4321|4320.5|4319|4318.5|38797
1622037900000|2021-05-26 14:05:00|4320|4319|4323|4322|4323.5|4322.5|4316|4315|49031
1622038200000|2021-05-26 14:10:00|4322.5|4322.5|4321|4320|4325|4324|4318.5|4318|67848
1622038500000|2021-05-26 14:15:00|4320.5|4320.5|4321.5|4320.5|4321.5|4321|4318|4317.5|38525
1622038800000|2021-05-26 14:20:00|4321|4321|4324|4323.5|4324|4323.5|4318|4317.5|24746
1622039100000|2021-05-26 14:25:00|4324.5|4324|4318|4317.5|4326|4325.5|4317.5|4317|43065
1622039400000|2021-05-26 14:30:00|4317.5|4317|4318.5|4318|4318.5|4318|4314.5|4314|18608
1622039700000|2021-05-26 14:35:00|4318|4317.5|4314.5|4313.5|4318.5|4318|4313.5|4313|31404
1622040000000|2021-05-26 14:40:00|4314|4314|4314.5|4313.5|4316|4315.5|4312.5|4312|23297
1622040300000|2021-05-26 14:45:00|4314|4314|4311|4310|4316|4315.5|4310.5|4310|124374
1622040600000|2021-05-26 14:50:00|4310.5|4310.5|4308|4307.5|4311|4310.5|4307|4306.5|23060
1622040900000|2021-05-26 14:55:00|4307.5|4307|4312|4311.5|4313|4312.5|4307|4306.5|35432
1622041200000|2021-05-26 15:00:00|4311.5|4311|4313|4312.5|4316.5|4316|4311|4310.5|32315
1622041500000|2021-05-26 15:05:00|4313.5|4313|4312|4311|4316.5|4315.5|4311.5|4311|25081
1622041800000|2021-05-26 15:10:00|4311.5|4311.5|4308.5|4308|4313|4312.5|4308.5|4308|31184
1622042100000|2021-05-26 15:15:00|4309|4308.5|4309|4308.5|4312.5|4312|4308|4307.5|34394
1622042400000|2021-05-26 15:20:00|4308.5|4308|4305.5|4305|4309|4308.5|4305|4304.5|82893
1622042700000|2021-05-26 15:25:00|4305|4304.5|4309|4308.5|4310|4309|4304|4303.5|58459
1622098800000|2021-05-27 07:00:00|4300|4293.5|4290|4288.5|4300|4293.5|4280.5|4280|52099
1622099100000|2021-05-27 07:05:00|4290.5|4289|4297|4296|4300|4299|4283.5|4282|46669
1622099400000|2021-05-27 07:10:00|4297.5|4296.5|4298|4297|4299.5|4298.5|4293|4291.5|25411
1622099700000|2021-05-27 07:15:00|4298.5|4297.5|4288.5|4287.5|4300|4299.5|4285.5|4285|43187
1622100000000|2021-05-27 07:20:00|4289|4288|4288|4287.5|4293.5|4292.5|4286.5|4285.5|33030
1622100300000|2021-05-27 07:25:00|4288.5|4288|4295.5|4295|4296|4295|4288.5|4288|44822
1622100600000|2021-05-27 07:30:00|4296|4295.5|4298.5|4298|4298.5|4298|4294|4293.5|38452
1622100900000|2021-05-27 07:35:00|4298|4297.5|4294|4293.5|4301.5|4300.5|4293|4292.5|46525
1622101200000|2021-05-27 07:40:00|4293.5|4293|4296.5|4295.5|4297.5|4296|4292.5|4291.5|17259
1622101500000|2021-05-27 07:45:00|4297|4296|4299|4298.5|4299|4298.5|4296.5|4295.5|15786
1622101800000|2021-05-27 07:50:00|4299.5|4299|4298.5|4297.5|4302.5|4301.5|4297.5|4296.5|17809
1622102100000|2021-05-27 07:55:00|4298|4298|4297|4296.5|4301|4300.5|4294|4293.5|23021
1622102400000|2021-05-27 08:00:00|4297.5|4297|4298.5|4298|4299|4298.5|4295|4294.5|29305
1622102700000|2021-05-27 08:05:00|4299|4298.5|4298|4297.5|4299|4298.5|4295|4294.5|19347
1622103000000|2021-05-27 08:10:00|4298.5|4298|4291|4290.5|4300.5|4300|4291|4290|32263
1622103300000|2021-05-27 08:15:00|4290.5|4290|4290|4289.5|4290.5|4290|4287|4286|20149
1622103600000|2021-05-27 08:20:00|4290.5|4290|4293.5|4293|4294.5|4294|4290.5|4290|17416
1622103900000|2021-05-27 08:25:00|4293|4292.5|4289|4288.5|4293.5|4292.5|4288.5|4288|14274
1622104200000|2021-05-27 08:30:00|4289.5|4289|4292.5|4292|4293.5|4292.5|4288.5|4288|27462
1622104500000|2021-05-27 08:35:00|4292|4291.5|4289.5|4289|4292|4291.5|4289|4288.5|20977
1622104800000|2021-05-27 08:40:00|4289|4288.5|4289.5|4289|4291|4290.5|4287.5|4287|24320
1622105100000|2021-05-27 08:45:00|4289|4288.5|4289|4288.5|4290|4289.5|4286.5|4286|15457
1622105400000|2021-05-27 08:50:00|4289.5|4289|4293|4292.5|4294.5|4294|4289|4288.5|16810
1622105700000|2021-05-27 08:55:00|4292.5|4292|4291.5|4291|4293.5|4293|4291.5|4291|15403
1622106000000|2021-05-27 09:00:00|4291|4290.5|4287|4286.5|4291.5|4291|4287|4286.5|31310
1622106300000|2021-05-27 09:05:00|4287.5|4287|4285|4284.5|4288.5|4288|4284.5|4284|18211
1622106600000|2021-05-27 09:10:00|4285.5|4285|4288.5|4288|4288.5|4288|4284|4283.5|14885
1622106900000|2021-05-27 09:15:00|4288|4287.5|4288|4287.5|4290.5|4290|4288|4287.5|23319
1622107200000|2021-05-27 09:20:00|4288.5|4288|4291.5|4291|4291.5|4291|4288.5|4288|22293
1622107500000|2021-05-27 09:25:00|4292|4291.5|4287.5|4287|4293|4292.5|4287.5|4287|13180
1622107800000|2021-05-27 09:30:00|4287|4286.5|4290|4289.5|4290.5|4290|4287|4286.5|15284
1622108100000|2021-05-27 09:35:00|4289.5|4289|4288|4287.5|4291|4290.5|4288|4287|22592
1622108400000|2021-05-27 09:40:00|4288.5|4288|4284|4283.5|4288.5|4288|4284|4283.5|16056
1622108700000|2021-05-27 09:45:00|4283.5|4283|4285|4284.5|4286.5|4286|4283|4282|24695
1622109000000|2021-05-27 09:50:00|4285.5|4285|4288|4287|4288.5|4288|4285|4284.5|11877
1622109300000|2021-05-27 09:55:00|4287.5|4286.5|4285.5|4285|4287.5|4287|4285|4284.5|12523
1622109600000|2021-05-27 10:00:00|4286|4285.5|4283.5|4283|4286.5|4286|4282|4281|13818
1622109900000|2021-05-27 10:05:00|4284|4283.5|4286|4285|4286.5|4286|4283|4282|13027
1622110200000|2021-05-27 10:10:00|4285.5|4285.5|4283|4282.5|4286|4285.5|4282.5|4282|11402
1622110500000|2021-05-27 10:15:00|4282.5|4282|4281|4280.5|4283.5|4283|4279.5|4279|18530
1622110800000|2021-05-27 10:20:00|4281.5|4281|4280|4279.5|4281.5|4281|4278.5|4278|10954
1622111100000|2021-05-27 10:25:00|4280.5|4280|4277.5|4277|4281|4280.5|4276.5|4276|17124
1622111400000|2021-05-27 10:30:00|4277|4276.5|4280|4279.5|4281|4280.5|4276.5|4276|12989
1622111700000|2021-05-27 10:35:00|4280.5|4280|4280.5|4280|4281.5|4281|4278.5|4278|16635
1622112000000|2021-05-27 10:40:00|4281|4280.5|4276.5|4276|4282|4281.5|4276.5|4276|11684
1622112300000|2021-05-27 10:45:00|4277|4276.5|4280.5|4280|4280.5|4280|4276.5|4276|12460
1622112600000|2021-05-27 10:50:00|4281|4280.5|4279.5|4279|4282|4281.5|4279|4278.5|12863
1622112900000|2021-05-27 10:55:00|4279|4278.5|4280.5|4280|4281|4280.5|4278|4277.5|14872
1622113200000|2021-05-27 11:00:00|4280|4279.5|4279|4278.5|4282|4281.5|4278.5|4278|26453
1622113500000|2021-05-27 11:05:00|4278.5|4278|4270|4269.5|4279|4278.5|4270|4269|23040
1622113800000|2021-05-27 11:10:00|4270.5|4270|4264.5|4264|4271|4270.5|4263.5|4263|25062
1622114100000|2021-05-27 11:15:00|4265|4264.5|4267.5|4266.5|4268|4267|4265|4264.5|13671
1622114400000|2021-05-27 11:20:00|4267|4267|4265|4264.5|4268.5|4268|4264|4263.5|13350
1622114700000|2021-05-27 11:25:00|4264.5|4264|4260.5|4260|4265|4264.5|4260.5|4260|16616
1622115000000|2021-05-27 11:30:00|4260|4259.5|4259|4258.5|4260.5|4260|4257.5|4256.5|20979
1622115300000|2021-05-27 11:35:00|4259.5|4259|4255.5|4255|4260|4259.5|4254.5|4253.5|20957
1622115600000|2021-05-27 11:40:00|4256|4255.5|4255.5|4255|4259|4258|4253|4252.5|29716
1622115900000|2021-05-27 11:45:00|4256|4255.5|4260|4259.5|4260|4259.5|4255.5|4255|31051
1622116200000|2021-05-27 11:50:00|4259.5|4259|4260.5|4260|4261|4260|4259.5|4259|16984
1622116500000|2021-05-27 11:55:00|4261|4260.5|4260|4259.5|4261.5|4261|4259|4258.5|33448
1622116800000|2021-05-27 12:00:00|4260.5|4259|4259|4258.5|4263|4262|4256.5|4256|26109
1622117100000|2021-05-27 12:05:00|4259.5|4259|4258.5|4258|4261.5|4261|4258|4257.5|25568
1622117400000|2021-05-27 12:10:00|4258|4257.5|4254.5|4254|4258.5|4258|4252.5|4252|21278
1622117700000|2021-05-27 12:15:00|4255|4254.5|4255.5|4255|4256|4255.5|4253|4252.5|21675
1622118000000|2021-05-27 12:20:00|4256|4255.5|4253.5|4253|4256|4255.5|4251|4250.5|36090
1622118300000|2021-05-27 12:25:00|4253|4252.5|4252.5|4252|4255.5|4255|4251|4250.5|35635
1622118600000|2021-05-27 12:30:00|4253|4252.5|4253|4252|4255|4254|4251|4250.5|55898
1622118900000|2021-05-27 12:35:00|4253.5|4252.5|4254.5|4254|4254.5|4254|4250.5|4250|31668
1622119200000|2021-05-27 12:40:00|4254|4253.5|4251.5|4251|4255|4254.5|4251|4250.5|20422
1622119500000|2021-05-27 12:45:00|4251|4250.5|4252.5|4252|4252.5|4252|4249.5|4249|20908
1622119800000|2021-05-27 12:50:00|4253|4252.5|4261|4260.5|4261.5|4261|4252|4251.5|25441
1622120100000|2021-05-27 12:55:00|4260.5|4260|4259|4258.5|4262.5|4262|4258|4257.5|39200
1622120400000|2021-05-27 13:00:00|4259.5|4259|4255.5|4254.5|4260|4259.5|4255.5|4254.5|35061
1622120700000|2021-05-27 13:05:00|4255|4255|4249.5|4249|4256|4255.5|4249.5|4249|32192
1622121000000|2021-05-27 13:10:00|4250|4249.5|4252|4251|4253.5|4253|4249.5|4249|37369
1622121300000|2021-05-27 13:15:00|4251.5|4251.5|4248.5|4248|4252|4251.5|4247|4246.5|24455
1622121600000|2021-05-27 13:20:00|4248|4247.5|4250|4249.5|4252|4251|4247|4246.5|26880
1622121900000|2021-05-27 13:25:00|4249.5|4249|4251|4250.5|4252.5|4252|4249.5|4249|46930
1622122200000|2021-05-27 13:30:00|4251.5|4251|4252|4251|4260|4259|4249.5|4249|140773
1622122500000|2021-05-27 13:35:00|4252.5|4251.5|4256.5|4255.5|4259.5|4259|4252.5|4251|82956
1622122800000|2021-05-27 13:40:00|4256|4255|4265|4264|4265|4264.5|4255|4254.5|93341
1622123100000|2021-05-27 13:45:00|4265.5|4264.5|4261.5|4261|4269|4268|4260.5|4259.5|54545
1622123400000|2021-05-27 13:50:00|4261|4260.5|4249.5|4249|4261|4260.5|4248.5|4248|41506
1622123700000|2021-05-27 13:55:00|4249|4248.5|4251.5|4250.5|4254|4253|4247|4246|53819
1622124000000|2021-05-27 14:00:00|4252|4251|4253.5|4253|4259.5|4258.5|4251.5|4251|48108
1622124300000|2021-05-27 14:05:00|4253|4252.5|4247|4246.5|4254|4253.5|4246|4245.5|47587
1622124600000|2021-05-27 14:10:00|4247.5|4247|4252|4251.5|4253.5|4253|4247.5|4247|60900
1622124900000|2021-05-27 14:15:00|4251.5|4251|4259|4258|4259|4258|4251.5|4251|52428
1622125200000|2021-05-27 14:20:00|4258.5|4257.5|4256.5|4256|4259|4258.5|4254.5|4254|59643
1622125500000|2021-05-27 14:25:00|4257|4256.5|4255.5|4255|4257.5|4256.5|4255|4254.5|54959
1622125800000|2021-05-27 14:30:00|4255|4254.5|4259.5|4259|4261|4260.5|4255|4254|65764
1622126100000|2021-05-27 14:35:00|4259|4258.5|4259|4258.5|4259.5|4259|4256.5|4256|42781
1622126400000|2021-05-27 14:40:00|4258.5|4258|4256|4255.5|4259.5|4259|4255.5|4255|54524
1622126700000|2021-05-27 14:45:00|4255.5|4255|4252.5|4252|4257|4256.5|4252|4251.5|49109
1622127000000|2021-05-27 14:50:00|4252|4251.5|4252.5|4252|4254|4253.5|4250|4249.5|52855
1622127300000|2021-05-27 14:55:00|4252|4251.5|4242|4241.5|4252.5|4252|4241.5|4240.5|69333
1622127600000|2021-05-27 15:00:00|4241.5|4241|4235.5|4235|4242|4241.5|4234.5|4234|108004
1622127900000|2021-05-27 15:05:00|4236.5|4235.5|4231|4230|4237|4236|4230|4229.5|102263
1622128200000|2021-05-27 15:10:00|4230.5|4229.5|4230|4229.5|4231|4229.5|4226|4225.5|76836
1622128500000|2021-05-27 15:15:00|4230.5|4230|4230.5|4230|4232|4231.5|4229.5|4229|78820
1622128800000|2021-05-27 15:20:00|4231|4230.5|4222.5|4221.5|4234|4233.5|4221.5|4221|192621
1622129100000|2021-05-27 15:25:00|4222|4222|4210|4209|4224|4223.5|4210|4209|233418
1622185200000|2021-05-28 07:00:00|4189.5|4187.5|4215|4214|4221|4220|4176|4171.5|211778
1622185500000|2021-05-28 07:05:00|4214.5|4213.5|4213|4211.5|4218.5|4217|4210|4207.5|63609
1622185800000|2021-05-28 07:10:00|4213.5|4212|4203|4202|4215|4213.5|4203|4202|76709
1622186100000|2021-05-28 07:15:00|4203.5|4202.5|4199|4197.5|4208|4207|4197.5|4197|53862
1622186400000|2021-05-28 07:20:00|4198.5|4198|4206|4204.5|4207.5|4207|4198.5|4198|25565
1622186700000|2021-05-28 07:25:00|4205.5|4204|4203.5|4202.5|4207|4206|4201|4200.5|31956
1622187000000|2021-05-28 07:30:00|4204|4203|4206|4204.5|4206|4204.5|4199|4198.5|24453
1622187300000|2021-05-28 07:35:00|4206.5|4205|4206|4205|4211|4209.5|4205|4204.5|29382
1622187600000|2021-05-28 07:40:00|4205.5|4205.5|4209.5|4208.5|4212.5|4212|4205|4204.5|21175
1622187900000|2021-05-28 07:45:00|4209|4208|4211|4210.5|4211.5|4211|4208|4207|27672
1622188200000|2021-05-28 07:50:00|4210.5|4210|4210|4209|4211.5|4211|4208.5|4208|29340
1622188500000|2021-05-28 07:55:00|4209.5|4208.5|4206|4205|4210|4208.5|4203.5|4203|18082
1622188800000|2021-05-28 08:00:00|4205.5|4204.5|4215.5|4214.5|4217|4216.5|4205|4204.5|36218
1622189100000|2021-05-28 08:05:00|4216|4215|4213.5|4213|4217|4216.5|4213.5|4213|22083
1622189400000|2021-05-28 08:10:00|4213|4212.5|4216|4215|4218|4217.5|4210.5|4210|37810
1622189700000|2021-05-28 08:15:00|4215.5|4215.5|4210.5|4210|4217.5|4217|4210.5|4210|25479
1622190000000|2021-05-28 08:20:00|4211|4209.5|4214|4213|4214.5|4214|4209.5|4209|19585
1622190300000|2021-05-28 08:25:00|4213.5|4213.5|4216.5|4216|4218|4217.5|4213.5|4213|19381
1622190600000|2021-05-28 08:30:00|4216|4215.5|4213.5|4213|4218.5|4218|4212.5|4211.5|30421
1622190900000|2021-05-28 08:35:00|4214|4213.5|4214|4213.5|4217.5|4217|4212.5|4212|29616
1622191200000|2021-05-28 08:40:00|4213.5|4213|4211.5|4211|4214|4213.5|4211|4210.5|20417
1622191500000|2021-05-28 08:45:00|4212|4211.5|4219|4218.5|4220.5|4220|4210.5|4209.5|43946
1622191800000|2021-05-28 08:50:00|4218.5|4218|4217.5|4217|4222|4221|4217|4216.5|80771
1622192100000|2021-05-28 08:55:00|4218|4216.5|4215.5|4215|4218.5|4217.5|4215|4214.5|13258
1622192400000|2021-05-28 09:00:00|4216|4215.5|4217|4216.5|4217.5|4217|4215.5|4215|15042
1622192700000|2021-05-28 09:05:00|4216.5|4216|4211|4210.5|4216.5|4216|4210|4209.5|35616
1622193000000|2021-05-28 09:10:00|4210.5|4210|4216|4215|4216|4215.5|4210.5|4210|18265
1622193300000|2021-05-28 09:15:00|4215.5|4215.5|4217.5|4217|4219|4218.5|4214.5|4214|21706
1622193600000|2021-05-28 09:20:00|4218|4217.5|4218.5|4218|4219|4218.5|4216.5|4216|21338
1622193900000|2021-05-28 09:25:00|4219|4218.5|4222|4221.5|4225.5|4224.5|4219|4218.5|17790
1622194200000|2021-05-28 09:30:00|4221.5|4221|4224.5|4224|4225|4224.5|4221.5|4221|18347
1622194500000|2021-05-28 09:35:00|4224|4223.5|4222|4221.5|4227.5|4227|4220.5|4219.5|19808
1622194800000|2021-05-28 09:40:00|4221.5|4221|4222|4221.5|4223.5|4223|4220.5|4220|30749
1622195100000|2021-05-28 09:45:00|4222.5|4222|4220|4219.5|4224|4223|4220|4219.5|18378
1622195400000|2021-05-28 09:50:00|4220.5|4220|4219|4218.5|4221.5|4220.5|4218.5|4218|11282
1622195700000|2021-05-28 09:55:00|4219.5|4219|4219|4218.5|4221.5|4221|4218|4217.5|11712
1622196000000|2021-05-28 10:00:00|4218.5|4218|4217.5|4217|4219.5|4219|4217|4216.5|16972
1622196300000|2021-05-28 10:05:00|4217|4216.5|4214|4213|4217.5|4217|4213.5|4213|12108
1622196600000|2021-05-28 10:10:00|4213.5|4212.5|4215|4214.5|4216|4215.5|4210.5|4210|11379
1622196900000|2021-05-28 10:15:00|4214.5|4214|4214|4213|4215|4214.5|4213|4212.5|8737
1622197200000|2021-05-28 10:20:00|4213.5|4213.5|4216.5|4216|4217|4216.5|4213.5|4213.5|5250
1622197500000|2021-05-28 10:25:00|4217|4216.5|4216|4215.5|4219|4218|4216|4215.5|21761
1622197800000|2021-05-28 10:30:00|4216.5|4216|4214|4213.5|4217.5|4217|4213.5|4213|17296
1622198100000|2021-05-28 10:35:00|4213.5|4213|4213.5|4213|4215|4214.5|4213|4212.5|20021
1622198400000|2021-05-28 10:40:00|4213|4212.5|4216|4215.5|4216.5|4215.5|4212.5|4212|11086
1622198700000|2021-05-28 10:45:00|4216.5|4216|4215.5|4215|4217.5|4217|4215.5|4215|12033
1622199000000|2021-05-28 10:50:00|4216|4215.5|4219|4218.5|4222|4221|4216|4215.5|26665
1622199300000|2021-05-28 10:55:00|4219.5|4219|4223.5|4223|4224|4223.5|4219|4218.5|26872
1622199600000|2021-05-28 11:00:00|4223|4222.5|4218.5|4217.5|4223|4222.5|4218|4217.5|57705
1622199900000|2021-05-28 11:05:00|4218|4218|4220.5|4220|4222.5|4221.5|4218|4218|20264
1622200200000|2021-05-28 11:10:00|4220|4219.5|4221.5|4221|4221.5|4221|4217.5|4217|10411
1622200500000|2021-05-28 11:15:00|4221|4220.5|4219.5|4219|4222|4221.5|4218.5|4218|34344
1622200800000|2021-05-28 11:20:00|4220|4218.5|4224|4223.5|4225.5|4224.5|4219|4218.5|49186
1622201100000|2021-05-28 11:25:00|4223.5|4223|4223|4222.5|4223.5|4223|4220.5|4220|19900
1622201400000|2021-05-28 11:30:00|4223.5|4223|4222|4221|4226.5|4226|4221.5|4221|30833
1622201700000|2021-05-28 11:35:00|4221.5|4220.5|4222|4221.5|4223|4222.5|4220.5|4220|12419
1622202000000|2021-05-28 11:40:00|4221.5|4221|4222.5|4221.5|4224|4223.5|4221|4220.5|18745
1622202300000|2021-05-28 11:45:00|4222|4222|4223|4221.5|4225|4224|4221.5|4221|15030
1622202600000|2021-05-28 11:50:00|4223.5|4222|4223.5|4223|4224|4223.5|4221.5|4221|38238
1622202900000|2021-05-28 11:55:00|4224|4222.5|4223.5|4222.5|4227.5|4227|4222.5|4222|116351
1622203200000|2021-05-28 12:00:00|4223|4223|4223.5|4223|4224|4223.5|4222|4221.5|14371
1622203500000|2021-05-28 12:05:00|4224|4223.5|4222|4221.5|4224.5|4224|4222|4221|18105
1622203800000|2021-05-28 12:10:00|4221.5|4221|4221|4220.5|4223.5|4223|4221|4220.5|10097
1622204100000|2021-05-28 12:15:00|4221.5|4220|4222|4221.5|4223|4222.5|4219.5|4219|11063
1622204400000|2021-05-28 12:20:00|4222.5|4222|4223|4222.5|4223.5|4222.5|4221.5|4221|15694
1622204700000|2021-05-28 12:25:00|4222.5|4222|4222.5|4221.5|4223|4222.5|4221.5|4221|22072
1622205000000|2021-05-28 12:30:00|4222|4222|4223.5|4222.5|4226|4225|4222|4221.5|46217
1622205300000|2021-05-28 12:35:00|4223|4222|4226|4225.5|4227|4226.5|4222|4221.5|24675
1622205600000|2021-05-28 12:40:00|4225.5|4225|4224.5|4224|4226.5|4225.5|4224|4223.5|22520
1622205900000|2021-05-28 12:45:00|4225|4223.5|4227|4226.5|4228|4227.5|4224|4223.5|14745
1622206200000|2021-05-28 12:50:00|4227.5|4227|4226.5|4226|4229|4228.5|4225|4224.5|75039
1622206500000|2021-05-28 12:55:00|4226|4225.5|4225.5|4224.5|4226.5|4225.5|4224.5|4223.5|20859
1622206800000|2021-05-28 13:00:00|4225|4224|4223.5|4223|4226|4225.5|4222.5|4222|14163
1622207100000|2021-05-28 13:05:00|4224|4223.5|4226|4225.5|4228|4227.5|4223.5|4223|33377
1622207400000|2021-05-28 13:10:00|4226.5|4226|4226.5|4226|4226.5|4226|4224|4223.5|18417
1622207700000|2021-05-28 13:15:00|4227|4226.5|4227|4226|4227|4226.5|4225.5|4225|13845
1622208000000|2021-05-28 13:20:00|4226.5|4226.5|4227|4226.5|4228|4227.5|4226|4225.5|17963
1622208300000|2021-05-28 13:25:00|4226.5|4226|4226|4225.5|4228|4227.5|4225|4224.5|24586
1622208600000|2021-05-28 13:30:00|4226.5|4226|4226.5|4226|4230|4229.5|4224|4223.5|69601
1622208900000|2021-05-28 13:35:00|4227|4226.5|4231|4230|4234|4233|4227|4226.5|51540
1622209200000|2021-05-28 13:40:00|4230.5|4230.5|4236.5|4236|4237|4236.5|4229|4228.5|26830
1622209500000|2021-05-28 13:45:00|4236|4235.5|4241.5|4240.5|4244.5|4243.5|4236|4235.5|52729
1622209800000|2021-05-28 13:50:00|4241|4241|4241.5|4241|4245|4244|4238.5|4238|38231
1622210100000|2021-05-28 13:55:00|4241|4240.5|4242|4241|4244.5|4244|4239|4238.5|27446
1622210400000|2021-05-28 14:00:00|4241.5|4240.5|4238.5|4237.5|4241.5|4241|4237.5|4236|30240
1622210700000|2021-05-28 14:05:00|4239|4238|4240|4239|4243|4242|4239|4238|27341
1622211000000|2021-05-28 14:10:00|4239.5|4238.5|4239|4238|4240|4239.5|4236.5|4236|29154
1622211300000|2021-05-28 14:15:00|4238.5|4238.5|4242|4241.5|4242|4241.5|4237.5|4237|26620
1622211600000|2021-05-28 14:20:00|4242.5|4242|4242|4241.5|4243|4242.5|4239|4238.5|35806
1622211900000|2021-05-28 14:25:00|4241.5|4241|4243|4242.5|4244|4243.5|4240.5|4240|34175
1622212200000|2021-05-28 14:30:00|4243.5|4243|4244.5|4244|4244.5|4244|4242|4241|61638
1622212500000|2021-05-28 14:35:00|4245|4244.5|4244.5|4243.5|4247|4246.5|4244|4243.5|65185
1622212800000|2021-05-28 14:40:00|4244|4243|4239|4238|4244|4243|4238.5|4238|38464
1622213100000|2021-05-28 14:45:00|4238.5|4238.5|4236|4235.5|4240.5|4240|4234.5|4234|31849
1622213400000|2021-05-28 14:50:00|4236.5|4236|4233.5|4233|4236.5|4236|4233.5|4233|24120
1622213700000|2021-05-28 14:55:00|4233|4232.5|4227.5|4226.5|4233.5|4232.5|4227|4226|39994
1622214000000|2021-05-28 15:00:00|4227|4227|4227|4226|4228.5|4228|4226.5|4226|29190
1622214300000|2021-05-28 15:05:00|4227.5|4226.5|4227|4226.5|4228.5|4228|4226|4225.5|23588
1622214600000|2021-05-28 15:10:00|4226.5|4226|4224.5|4224|4227|4226.5|4224.5|4224|25713
1622214900000|2021-05-28 15:15:00|4224|4223.5|4226.5|4226|4227|4226.5|4223|4222.5|58090
1622215200000|2021-05-28 15:20:00|4227|4226.5|4226.5|4225.5|4227|4226.5|4225.5|4225|39462
1622215500000|2021-05-28 15:25:00|4226|4225|4232.5|4232|4232.5|4232|4225|4224.5|62603
1622530800000|2021-06-01 07:00:00|4240|4236.5|4229|4227|4253.5|4250|4225|4222.5|74849
1622531100000|2021-06-01 07:05:00|4228.5|4227.5|4232|4231|4232.5|4231.5|4226.5|4225|41361
1622531400000|2021-06-01 07:10:00|4232.5|4231.5|4221|4219.5|4234.5|4233.5|4216.5|4215|64713
1622531700000|2021-06-01 07:15:00|4221.5|4220|4207.5|4207|4222|4221|4207|4206.5|42241
1622532000000|2021-06-01 07:20:00|4207|4206.5|4210|4209.5|4212.5|4212|4205.5|4205|23071
1622532300000|2021-06-01 07:25:00|4209.5|4209|4212|4211|4215.5|4215|4209|4208.5|17822
1622532600000|2021-06-01 07:30:00|4212.5|4211.5|4209|4208|4213|4212.5|4204|4203|37296
1622532900000|2021-06-01 07:35:00|4208.5|4208.5|4210|4209|4210|4209|4204.5|4203.5|16982
1622533200000|2021-06-01 07:40:00|4209.5|4208.5|4219.5|4218.5|4220.5|4220|4209|4208.5|19958
1622533500000|2021-06-01 07:45:00|4219|4219|4222|4221.5|4227.5|4227|4219|4218.5|19921
1622533800000|2021-06-01 07:50:00|4222.5|4222|4221|4220|4223.5|4223|4217.5|4217|17099
1622534100000|2021-06-01 07:55:00|4221.5|4220.5|4228.5|4228|4229.5|4228.5|4220.5|4220|15431
1622534400000|2021-06-01 08:00:00|4229|4228.5|4231|4230|4236|4235|4228|4227|28425
1622534700000|2021-06-01 08:05:00|4231.5|4230.5|4235|4234|4235.5|4234.5|4229.5|4229|25694
1622535000000|2021-06-01 08:10:00|4234.5|4233.5|4225|4224|4234.5|4233.5|4222.5|4222|24291
1622535300000|2021-06-01 08:15:00|4225.5|4224.5|4225.5|4224.5|4227|4226.5|4222.5|4222|20494
1622535600000|2021-06-01 08:20:00|4226|4225|4221|4220.5|4226.5|4225.5|4219.5|4219|25919
1622535900000|2021-06-01 08:25:00|4221.5|4220|4225|4224.5|4225|4224.5|4220.5|4220|12814
1622536200000|2021-06-01 08:30:00|4225.5|4225|4230.5|4229.5|4231|4230.5|4225.5|4224.5|24478
1622536500000|2021-06-01 08:35:00|4231|4230|4232|4231|4233.5|4233|4231|4229.5|28096
1622536800000|2021-06-01 08:40:00|4231.5|4230.5|4236.5|4235.5|4236.5|4236|4229|4228|12599
1622537100000|2021-06-01 08:45:00|4237|4236|4240|4239|4241.5|4240.5|4237|4236|19500
1622537400000|2021-06-01 08:50:00|4240.5|4239.5|4246|4245.5|4247|4246|4240.5|4239.5|19864
1622537700000|2021-06-01 08:55:00|4246.5|4245|4246|4245|4250|4249|4245|4244.5|23771
1622538000000|2021-06-01 09:00:00|4246.5|4245.5|4248.5|4248|4248.5|4248|4244.5|4244|11711
1622538300000|2021-06-01 09:05:00|4248|4247.5|4250|4249|4250|4249.5|4246|4245.5|19828
1622538600000|2021-06-01 09:10:00|4250.5|4249.5|4255|4254.5|4255|4254.5|4248|4247|14307
1622538900000|2021-06-01 09:15:00|4255.5|4255|4259.5|4258.5|4259.5|4259|4254.5|4254|34251
1622539200000|2021-06-01 09:20:00|4259|4259|4257.5|4257|4259.5|4259|4256.5|4256|24863
1622539500000|2021-06-01 09:25:00|4258|4257.5|4257.5|4257|4260.5|4260|4257|4256.5|21458
1622539800000|2021-06-01 09:30:00|4258|4257.5|4259|4258.5|4261|4260.5|4258|4257|19720
1622540100000|2021-06-01 09:35:00|4258.5|4258|4254.5|4254|4259|4258.5|4253.5|4253|28671
1622540400000|2021-06-01 09:40:00|4254|4253.5|4254.5|4254|4255|4254.5|4251|4250.5|37000
1622540700000|2021-06-01 09:45:00|4254|4253.5|4249|4248|4254|4253.5|4248.5|4248|36310
1622541000000|2021-06-01 09:50:00|4248.5|4248.5|4248.5|4248|4249|4248.5|4247|4246.5|15233
1622541300000|2021-06-01 09:55:00|4249|4248.5|4248|4247.5|4250|4249.5|4246|4245|18347
1622541600000|2021-06-01 10:00:00|4248.5|4248|4247.5|4246.5|4250|4249.5|4246.5|4246|18415
1622541900000|2021-06-01 10:05:00|4248|4247|4244.5|4244|4249|4248.5|4244.5|4244|16453
1622542200000|2021-06-01 10:10:00|4245|4243.5|4245|4244|4247|4246.5|4243.5|4243|14992
1622542500000|2021-06-01 10:15:00|4244.5|4244.5|4238|4237.5|4245|4244.5|4236.5|4235.5|20247
1622542800000|2021-06-01 10:20:00|4238.5|4238|4242.5|4241.5|4242.5|4242|4237.5|4237|14106
1622543100000|2021-06-01 10:25:00|4242|4242|4240.5|4239.5|4243.5|4243|4239|4238.5|11209
1622543400000|2021-06-01 10:30:00|4240|4239|4237|4236|4240|4239.5|4236.5|4236|7636
1622543700000|2021-06-01 10:35:00|4236.5|4235.5|4239.5|4239|4241|4240.5|4235|4234.5|9939
1622544000000|2021-06-01 10:40:00|4239|4238.5|4240.5|4240|4241|4240.5|4238.5|4238|7372
1622544300000|2021-06-01 10:45:00|4241|4240.5|4239.5|4239|4242|4241.5|4239|4238.5|13676
1622544600000|2021-06-01 10:50:00|4240|4238.5|4239.5|4238.5|4240|4239.5|4238.5|4237.5|5850
1622544900000|2021-06-01 10:55:00|4239|4239|4241.5|4241|4244.5|4243.5|4239|4239|14465
1622545200000|2021-06-01 11:00:00|4242|4241.5|4244.5|4244|4246.5|4246|4242|4241.5|12644
1622545500000|2021-06-01 11:05:00|4244|4243.5|4249|4248|4249|4248|4244|4243.5|17366
1622545800000|2021-06-01 11:10:00|4248.5|4247.5|4247|4246.5|4248.5|4247.5|4245.5|4245|10667
1622546100000|2021-06-01 11:15:00|4246.5|4246|4248.5|4248|4250|4249.5|4246.5|4246|9030
1622546400000|2021-06-01 11:20:00|4249|4248.5|4247|4246|4249.5|4249|4246.5|4246|18038
1622546700000|2021-06-01 11:25:00|4246.5|4246.5|4246.5|4246|4249|4248.5|4246|4245.5|24752
1622547000000|2021-06-01 11:30:00|4247|4246.5|4247.5|4246.5|4248|4247.5|4246|4245.5|13657
1622547300000|2021-06-01 11:35:00|4247|4246|4249.5|4249|4250.5|4250|4246.5|4246|38825
1622547600000|2021-06-01 11:40:00|4250|4249.5|4253.5|4253|4253.5|4253|4250|4249.5|11741
1622547900000|2021-06-01 11:45:00|4254|4253.5|4254|4253.5|4256.5|4255.5|4252.5|4252|16543
1622548200000|2021-06-01 11:50:00|4254.5|4254|4255.5|4254.5|4255.5|4254.5|4253|4252.5|7638
1622548500000|2021-06-01 11:55:00|4255|4254|4258.5|4258|4258.5|4258|4253.5|4253|6562
1622548800000|2021-06-01 12:00:00|4259|4258.5|4260|4259.5|4261|4260.5|4258.5|4258|10692
1622549100000|2021-06-01 12:05:00|4259.5|4259|4262.5|4262|4262.5|4262|4259.5|4259|9434
1622549400000|2021-06-01 12:10:00|4263|4261.5|4263.5|4262.5|4263.5|4263|4262|4261.5|11515
1622549700000|2021-06-01 12:15:00|4263|4262|4259|4258.5|4263|4262|4259|4258.5|14358
1622550000000|2021-06-01 12:20:00|4258.5|4258|4260|4259.5|4260.5|4259.5|4258|4257.5|10023
1622550300000|2021-06-01 12:25:00|4260.5|4260|4258.5|4258|4261|4260.5|4258|4257.5|11618
1622550600000|2021-06-01 12:30:00|4258|4257.5|4260.5|4260|4261.5|4260.5|4257.5|4257|12553
1622550900000|2021-06-01 12:35:00|4261|4260.5|4260|4259.5|4262.5|4261.5|4260|4259.5|17859
1622551200000|2021-06-01 12:40:00|4259.5|4259|4259|4258.5|4260.5|4260|4257.5|4257|24699
1622551500000|2021-06-01 12:45:00|4259.5|4259|4261.5|4260.5|4262|4261.5|4259|4258.5|14204
1622551800000|2021-06-01 12:50:00|4261|4260|4262|4261.5|4263|4262.5|4260.5|4260|15731
1622552100000|2021-06-01 12:55:00|4262.5|4262|4262.5|4262|4264|4263.5|4262|4261.5|13915
1622552400000|2021-06-01 13:00:00|4263|4262.5|4263.5|4262.5|4264.5|4264|4262.5|4262|14370
1622552700000|2021-06-01 13:05:00|4263|4263|4260|4259.5|4263.5|4263|4259.5|4258.5|36083
1622553000000|2021-06-01 13:10:00|4260.5|4260|4260|4259.5|4262|4261.5|4260|4259.5|21410
1622553300000|2021-06-01 13:15:00|4260.5|4260|4259|4258.5|4261|4260.5|4258|4257.5|27570
1622553600000|2021-06-01 13:20:00|4259.5|4258|4259|4258.5|4260.5|4260|4258.5|4258|21097
1622553900000|2021-06-01 13:25:00|4258.5|4258|4259.5|4258.5|4259.5|4259|4257|4256.5|14828
1622554200000|2021-06-01 13:30:00|4259|4259|4253.5|4253|4261.5|4261|4253.5|4253|48648
1622554500000|2021-06-01 13:35:00|4253|4252.5|4252.5|4251.5|4254|4253.5|4247|4246|35299
1622554800000|2021-06-01 13:40:00|4252|4251|4246.5|4246|4252.5|4251.5|4245|4244.5|41070
1622555100000|2021-06-01 13:45:00|4247|4246.5|4246.5|4245.5|4247.5|4247|4243.5|4243|30705
1622555400000|2021-06-01 13:50:00|4246|4246|4244|4243|4247|4246.5|4240|4239.5|31805
1622555700000|2021-06-01 13:55:00|4244.5|4243.5|4247.5|4246|4248|4247|4244|4243|59667
1622556000000|2021-06-01 14:00:00|4247|4245.5|4243|4242|4247|4245.5|4237.5|4236|80579
1622556300000|2021-06-01 14:05:00|4242.5|4242.5|4242.5|4241.5|4244.5|4244|4241|4240.5|48214
1622556600000|2021-06-01 14:10:00|4242|4241|4246.5|4245.5|4247.5|4246.5|4238.5|4238|41824
1622556900000|2021-06-01 14:15:00|4246|4246|4248.5|4247.5|4252|4251.5|4245.5|4245|58519
1622557200000|2021-06-01 14:20:00|4248|4247|4245.5|4244.5|4249.5|4249|4245|4244.5|46978
1622557500000|2021-06-01 14:25:00|4246|4245|4251.5|4251|4251.5|4251|4245.5|4244.5|35026
1622557800000|2021-06-01 14:30:00|4252|4250.5|4249.5|4249|4252|4251.5|4248.5|4248|48239
1622558100000|2021-06-01 14:35:00|4249|4248.5|4244|4243.5|4249|4248.5|4243|4242.5|34420
1622558400000|2021-06-01 14:40:00|4244.5|4244|4243.5|4243|4246|4245.5|4243|4242.5|24950
1622558700000|2021-06-01 14:45:00|4243|4242.5|4244|4243.5|4245.5|4245|4241.5|4241|38615
1622559000000|2021-06-01 14:50:00|4243.5|4243|4246.5|4246|4246.5|4246|4243|4242.5|24403
1622559300000|2021-06-01 14:55:00|4247|4246.5|4248.5|4248|4250|4249.5|4246|4245.5|29231
1622559600000|2021-06-01 15:00:00|4248|4247.5|4245|4244.5|4248.5|4248|4244|4243.5|27033
1622559900000|2021-06-01 15:05:00|4245.5|4245|4246|4245.5|4247|4246.5|4243.5|4243|31189
1622560200000|2021-06-01 15:10:00|4246.5|4246|4250|4249.5|4252.5|4252|4246|4245.5|32311
1622560500000|2021-06-01 15:15:00|4249.5|4249|4248|4247.5|4251.5|4251|4247|4246.5|43314
1622560800000|2021-06-01 15:20:00|4248.5|4248|4249.5|4249|4252|4251.5|4247.5|4247|37318
1622561100000|2021-06-01 15:25:00|4249|4248.5|4247|4246.5|4249.5|4249|4246|4245.5|44962
1622617200000|2021-06-02 07:00:00|4245|4240.5|4265.5|4263.5|4270|4269.5|4241|4239|64461
1622617500000|2021-06-02 07:05:00|4266.5|4264|4273|4271.5|4279.5|4278.5|4262.5|4260.5|97392
1622617800000|2021-06-02 07:10:00|4273.5|4272|4275.5|4274.5|4276.5|4276|4270.5|4269|45876
1622618100000|2021-06-02 07:15:00|4275|4273.5|4275|4274.5|4277.5|4276.5|4272.5|4272|30689
1622618400000|2021-06-02 07:20:00|4274.5|4274|4273.5|4273|4276.5|4275.5|4271.5|4271|30758
1622618700000|2021-06-02 07:25:00|4274|4273.5|4267|4266|4278.5|4277.5|4265|4264|26736
1622619000000|2021-06-02 07:30:00|4266.5|4265.5|4274|4272.5|4274|4272.5|4265.5|4264.5|15634
1622619300000|2021-06-02 07:35:00|4273.5|4272|4277.5|4277|4277.5|4277|4272|4271|18775
1622619600000|2021-06-02 07:40:00|4278|4277.5|4279.5|4278.5|4279.5|4279|4275.5|4274.5|30144
1622619900000|2021-06-02 07:45:00|4279|4279|4282.5|4281.5|4282.5|4281.5|4278.5|4277.5|22733
1622620200000|2021-06-02 07:50:00|4283|4282|4277|4276|4283|4282|4276|4275|17614
1622620500000|2021-06-02 07:55:00|4276.5|4276.5|4273.5|4272.5|4280.5|4280|4273.5|4272.5|13050
1622620800000|2021-06-02 08:00:00|4274.5|4273|4274.5|4274|4277|4276.5|4273.5|4272.5|18383
1622621100000|2021-06-02 08:05:00|4275|4274.5|4272|4271.5|4276|4275.5|4271|4270|15151
1622621400000|2021-06-02 08:10:00|4272.5|4272|4269.5|4269|4273.5|4273|4269.5|4269|9236
1622621700000|2021-06-02 08:15:00|4270|4269.5|4271.5|4270.5|4272|4271|4269.5|4268.5|13525
1622622000000|2021-06-02 08:20:00|4271|4270|4272|4271.5|4273|4272|4269|4268|9107
1622622300000|2021-06-02 08:25:00|4272.5|4272|4272|4271.5|4273|4272.5|4271.5|4271|9217
1622622600000|2021-06-02 08:30:00|4273|4272|4273|4272|4273.5|4273|4270.5|4270|12488
1622622900000|2021-06-02 08:35:00|4272.5|4271.5|4267|4265.5|4272.5|4272|4266|4265.5|14751
1622623200000|2021-06-02 08:40:00|4267.5|4266|4263.5|4262.5|4267.5|4266.5|4262.5|4262|14292
1622623500000|2021-06-02 08:45:00|4263|4263|4266|4265|4268.5|4268|4263|4263|11173
1622623800000|2021-06-02 08:50:00|4265.5|4264.5|4261|4260|4266.5|4265|4260.5|4259|12221
1622624100000|2021-06-02 08:55:00|4260.5|4260.5|4261|4260|4261.5|4261|4259|4258|13633
1622624400000|2021-06-02 09:00:00|4260.5|4259.5|4253|4252.5|4260.5|4259.5|4252|4251.5|9505
1622624700000|2021-06-02 09:05:00|4253.5|4253|4256.5|4256|4257.5|4256.5|4253.5|4253|5514
1622625000000|2021-06-02 09:10:00|4257|4256.5|4257|4256.5|4261|4260.5|4256|4255|21186
1622625300000|2021-06-02 09:15:00|4257.5|4257|4261|4260.5|4262|4261.5|4257|4256.5|11614
1622625600000|2021-06-02 09:20:00|4261.5|4260|4256|4255|4261.5|4260|4256|4255|8996
1622625900000|2021-06-02 09:25:00|4255.5|4254.5|4256.5|4256|4257|4256.5|4255|4254|5020
1622626200000|2021-06-02 09:30:00|4257|4256.5|4255.5|4254.5|4257.5|4257|4254|4253|9445
1622626500000|2021-06-02 09:35:00|4255|4255|4252.5|4251.5|4256.5|4255.5|4251.5|4250.5|9968
1622626800000|2021-06-02 09:40:00|4252|4252|4249.5|4248.5|4254|4252.5|4249|4248.5|11904
1622627100000|2021-06-02 09:45:00|4249|4248|4250.5|4250|4252|4251|4248|4247|7530
1622627400000|2021-06-02 09:50:00|4251|4250.5|4255.5|4254.5|4256.5|4255.5|4251|4250.5|14797
1622627700000|2021-06-02 09:55:00|4255|4254|4257|4256.5|4258.5|4257.5|4254.5|4254|10485
1622628000000|2021-06-02 10:00:00|4256.5|4256|4251|4250|4257|4256.5|4249.5|4249|25876
1622628300000|2021-06-02 10:05:00|4250.5|4249.5|4250|4249|4252.5|4251.5|4248.5|4248|13113
1622628600000|2021-06-02 10:10:00|4249.5|4248.5|4249.5|4249|4251|4250|4248.5|4248|11479
1622628900000|2021-06-02 10:15:00|4249|4248.5|4243.5|4242.5|4250.5|4250|4243|4241.5|22633
1622629200000|2021-06-02 10:20:00|4244|4243|4250|4249.5|4250.5|4249.5|4244|4243|10091
1622629500000|2021-06-02 10:25:00|4249.5|4249|4254|4253.5|4254|4253.5|4249.5|4249|24723
1622629800000|2021-06-02 10:30:00|4254.5|4254|4254.5|4254|4258|4257|4253.5|4252.5|15616
1622630100000|2021-06-02 10:35:00|4255|4254.5|4257|4256|4257.5|4256.5|4255|4254.5|4884
1622630400000|2021-06-02 10:40:00|4257.5|4256.5|4256.5|4256|4258.5|4257.5|4255.5|4255|8016
1622630700000|2021-06-02 10:45:00|4257|4256.5|4255.5|4254.5|4258.5|4257.5|4254.5|4254|9968
1622631000000|2021-06-02 10:50:00|4255|4255|4258|4257|4258|4257|4254.5|4254|5675
1622631300000|2021-06-02 10:55:00|4257.5|4257.5|4264|4263|4264.5|4263.5|4257.5|4257.5|14686
1622631600000|2021-06-02 11:00:00|4263.5|4263.5|4264|4263.5|4266.5|4265.5|4263.5|4263|11827
1622631900000|2021-06-02 11:05:00|4264.5|4264|4261|4260|4265|4264|4260.5|4259.5|8997
1622632200000|2021-06-02 11:10:00|4260.5|4259.5|4258.5|4257.5|4260.5|4259.5|4257.5|4257|4896
1622632500000|2021-06-02 11:15:00|4258|4258|4260.5|4260|4262|4261|4257.5|4257|12943
1622632800000|2021-06-02 11:20:00|4260|4259.5|4262|4261.5|4263|4262|4257.5|4257|6469
1622633100000|2021-06-02 11:25:00|4261.5|4261|4258.5|4257.5|4262|4261|4257.5|4257|20554
1622633400000|2021-06-02 11:30:00|4259|4258|4258|4257.5|4260|4259|4257|4256.5|10687
1622633700000|2021-06-02 11:35:00|4258.5|4258|4258.5|4258|4259.5|4259|4258|4257.5|7288
1622634000000|2021-06-02 11:40:00|4259|4258.5|4260.5|4259.5|4261|4260|4257.5|4257|14158
1622634300000|2021-06-02 11:45:00|4260|4259|4261.5|4260.5|4262|4261|4259.5|4259|20390
1622634600000|2021-06-02 11:50:00|4261|4261|4260.5|4259.5|4263|4262.5|4259.5|4259|14884
1622634900000|2021-06-02 11:55:00|4260|4260|4263.5|4263|4263.5|4263|4260|4260|34405
1622635200000|2021-06-02 12:00:00|4264|4263.5|4266|4265.5|4267.5|4267|4264|4263.5|27117
1622635500000|2021-06-02 12:05:00|4265.5|4265|4263|4262.5|4266.5|4266|4263|4262.5|12960
1622635800000|2021-06-02 12:10:00|4263.5|4263|4264.5|4263.5|4265|4264|4262|4261|8259
1622636100000|2021-06-02 12:15:00|4264|4263|4259.5|4259|4265|4264.5|4259.5|4259|7291
1622636400000|2021-06-02 12:20:00|4259|4258.5|4258|4257.5|4260.5|4259.5|4257.5|4256.5|17122
1622636700000|2021-06-02 12:25:00|4257.5|4257|4257.5|4257|4261|4260|4257.5|4257|15227
1622637000000|2021-06-02 12:30:00|4258|4257.5|4253.5|4253|4258.5|4258|4253|4252.5|28302
1622637300000|2021-06-02 12:35:00|4254|4252.5|4252|4251.5|4254|4252.5|4250|4249.5|20553
1622637600000|2021-06-02 12:40:00|4251.5|4251|4250.5|4249.5|4252|4251.5|4248|4247.5|18474
1622637900000|2021-06-02 12:45:00|4250|4250|4250.5|4250|4251.5|4250.5|4245.5|4245|24182
1622638200000|2021-06-02 12:50:00|4251|4249.5|4243|4242|4251|4250|4241.5|4241|25178
1622638500000|2021-06-02 12:55:00|4243.5|4242.5|4245.5|4244.5|4245.5|4244.5|4242.5|4241.5|27201
1622638800000|2021-06-02 13:00:00|4245|4244|4246.5|4245.5|4248.5|4248|4244.5|4243.5|22783
1622639100000|2021-06-02 13:05:00|4246|4246|4247.5|4247|4247.5|4247|4245.5|4245|17460
1622639400000|2021-06-02 13:10:00|4248|4247.5|4246.5|4246|4249|4248.5|4246|4245.5|24870
1622639700000|2021-06-02 13:15:00|4247|4246.5|4247.5|4246.5|4248|4247|4244.5|4244|62745
1622640000000|2021-06-02 13:20:00|4248|4247|4250.5|4249.5|4250.5|4250|4247|4246.5|16030
1622640300000|2021-06-02 13:25:00|4250|4249|4249.5|4249|4250.5|4250|4247|4246.5|32912
1622640600000|2021-06-02 13:30:00|4250|4249.5|4250|4249|4253|4252.5|4243.5|4242.5|76604
1622640900000|2021-06-02 13:35:00|4249.5|4248.5|4236|4235|4249.5|4248.5|4236|4235|35880
1622641200000|2021-06-02 13:40:00|4235.5|4234.5|4234.5|4234|4236.5|4236|4232.5|4232|27719
1622641500000|2021-06-02 13:45:00|4234|4233.5|4237.5|4237|4239|4238.5|4234|4233.5|72779
1622641800000|2021-06-02 13:50:00|4237|4236.5|4241.5|4241|4242|4241|4236.5|4236|26804
1622642100000|2021-06-02 13:55:00|4241|4240.5|4243.5|4243|4247.5|4246.5|4240|4239.5|28831
1622642400000|2021-06-02 14:00:00|4243|4242.5|4237.5|4237|4244|4243|4235.5|4235|32505
1622642700000|2021-06-02 14:05:00|4237|4236.5|4238|4237.5|4240.5|4239.5|4237|4236.5|31589
1622643000000|2021-06-02 14:10:00|4237.5|4237|4238|4237.5|4240.5|4240|4237.5|4237|23142
1622643300000|2021-06-02 14:15:00|4238.5|4238|4240|4239|4242.5|4242|4238|4237|37862
1622643600000|2021-06-02 14:20:00|4239.5|4239.5|4243.5|4243|4243.5|4243|4239.5|4239.5|26730
1622643900000|2021-06-02 14:25:00|4243|4242.5|4245|4244.5|4246.5|4246|4243|4242.5|49093
1622644200000|2021-06-02 14:30:00|4244.5|4244|4250.5|4250|4253|4252.5|4244.5|4244|71724
1622644500000|2021-06-02 14:35:00|4250|4249.5|4251|4250.5|4251.5|4251|4250|4249.5|29484
1622644800000|2021-06-02 14:40:00|4250.5|4250|4250.5|4250|4251|4250.5|4249|4248.5|43354
1622645100000|2021-06-02 14:45:00|4251|4250.5|4251.5|4251|4254.5|4253.5|4251|4250.5|40848
1622645400000|2021-06-02 14:50:00|4251|4250.5|4250|4249.5|4252.5|4252|4248.5|4248|17516
1622645700000|2021-06-02 14:55:00|4250.5|4250|4254.5|4254|4255.5|4254.5|4250.5|4249.5|38167
1622646000000|2021-06-02 15:00:00|4255|4254.5|4253|4252.5|4256|4255.5|4253|4252.5|28953
1622646300000|2021-06-02 15:05:00|4253.5|4253|4254|4253|4254|4253.5|4250.5|4249.5|20213
1622646600000|2021-06-02 15:10:00|4253.5|4253.5|4253|4252.5|4255|4254.5|4252.5|4252|22795
1622646900000|2021-06-02 15:15:00|4253.5|4253|4253.5|4253|4255.5|4255|4253|4252|31888
1622647200000|2021-06-02 15:20:00|4254|4253.5|4249.5|4249|4254|4253.5|4249.5|4249|27497
1622647500000|2021-06-02 15:25:00|4249|4248.5|4250.5|4250|4251|4250.5|4249|4248|37187
1622703600000|2021-06-03 07:00:00|4248|4242|4259.5|4258|4265|4264|4243.5|4241.5|36278
1622703900000|2021-06-03 07:05:00|4260|4258.5|4263.5|4263|4266|4264.5|4259|4258|25677
1622704200000|2021-06-03 07:10:00|4263|4262.5|4255|4254|4263|4262.5|4254.5|4253|10130
1622704500000|2021-06-03 07:15:00|4254.5|4253.5|4259.5|4259|4260|4259.5|4252.5|4251.5|13756
1622704800000|2021-06-03 07:20:00|4260|4258.5|4255.5|4254.5|4260|4258.5|4254|4253|11660
1622705100000|2021-06-03 07:25:00|4256|4255|4259.5|4258.5|4259.5|4259|4255.5|4254.5|13151
1622705400000|2021-06-03 07:30:00|4259|4258|4253.5|4252|4259.5|4258.5|4253|4252|8086
1622705700000|2021-06-03 07:35:00|4253|4251.5|4254|4253.5|4257|4256|4251.5|4251|13029
1622706000000|2021-06-03 07:40:00|4253.5|4253|4252|4251.5|4254.5|4254|4251|4250.5|9494
1622706300000|2021-06-03 07:45:00|4252.5|4252|4256.5|4255.5|4258.5|4257.5|4252.5|4252|28999
1622706600000|2021-06-03 07:50:00|4257|4256|4253|4252|4257|4256.5|4252|4251.5|17242
1622706900000|2021-06-03 07:55:00|4252.5|4251.5|4248.5|4247.5|4253.5|4253|4247.5|4247|30071
1622707200000|2021-06-03 08:00:00|4248|4248|4248|4247|4250.5|4250|4247.5|4247|16872
1622707500000|2021-06-03 08:05:00|4247.5|4247.5|4245|4244.5|4248.5|4248|4242.5|4242|17961
1622707800000|2021-06-03 08:10:00|4244.5|4244|4242.5|4242|4246|4245.5|4241.5|4241|16157
1622708100000|2021-06-03 08:15:00|4242|4241.5|4243|4242.5|4243.5|4243|4240.5|4239.5|12932
1622708400000|2021-06-03 08:20:00|4242.5|4242|4241|4240.5|4243|4242.5|4240|4239.5|12135
1622708700000|2021-06-03 08:25:00|4240.5|4240|4240.5|4240|4241|4240.5|4238|4237.5|20838
1622709000000|2021-06-03 08:30:00|4240|4239.5|4239.5|4239|4240|4239.5|4233.5|4233|24805
1622709300000|2021-06-03 08:35:00|4240|4239.5|4243|4242|4244.5|4244|4239.5|4239|27696
1622709600000|2021-06-03 08:40:00|4243.5|4242.5|4246|4245.5|4246|4245.5|4241.5|4241|18448
1622709900000|2021-06-03 08:45:00|4245.5|4245|4249.5|4249|4251.5|4251|4242.5|4242|32543
1622710200000|2021-06-03 08:50:00|4250|4249.5|4251.5|4251|4253|4252.5|4249|4248.5|25705
1622710500000|2021-06-03 08:55:00|4252|4251.5|4251.5|4250.5|4253.5|4253|4249.5|4249|14528
1622710800000|2021-06-03 09:00:00|4251|4251|4251.5|4251|4252.5|4252|4247|4246.5|21073
1622711100000|2021-06-03 09:05:00|4251|4250.5|4251.5|4250.5|4252.5|4252|4250|4249|10501
1622711400000|2021-06-03 09:10:00|4251|4251|4245|4244.5|4251.5|4251|4245|4244.5|9491
1622711700000|2021-06-03 09:15:00|4244.5|4244|4244|4243|4247|4246|4242.5|4242|17178
1622712000000|2021-06-03 09:20:00|4243.5|4243.5|4246|4245|4246|4245.5|4243.5|4242.5|11084
1622712300000|2021-06-03 09:25:00|4245.5|4245.5|4245|4244.5|4246|4245.5|4244|4243.5|6122
1622712600000|2021-06-03 09:30:00|4244.5|4244|4244.5|4244|4247|4246.5|4244.5|4244|22047
1622712900000|2021-06-03 09:35:00|4245|4244.5|4246.5|4246|4246.5|4246|4244.5|4244|8729
1622713200000|2021-06-03 09:40:00|4247|4246.5|4246.5|4246|4248|4247.5|4246|4245.5|8899
1622713500000|2021-06-03 09:45:00|4246|4245.5|4244.5|4244|4246|4245.5|4244|4243.5|10140
1622713800000|2021-06-03 09:50:00|4245|4244.5|4245.5|4244.5|4245.5|4244.5|4242.5|4242|14455
1622714100000|2021-06-03 09:55:00|4245|4244|4245|4244.5|4246|4245.5|4243.5|4243|13830
1622714400000|2021-06-03 10:00:00|4243.5|4244|4241|4240.5|4244|4244|4239|4238.5|13410
1622714700000|2021-06-03 10:05:00|4240.5|4240|4235|4234.5|4240.5|4240|4235|4234|25408
1622715000000|2021-06-03 10:10:00|4234.5|4234|4238.5|4237.5|4239.5|4238.5|4234|4233|22141
1622715300000|2021-06-03 10:15:00|4238|4237|4240|4239.5|4241|4240.5|4236.5|4236|15328
1622715600000|2021-06-03 10:20:00|4240.5|4240|4239|4238.5|4240.5|4240|4237.5|4237|15151
1622715900000|2021-06-03 10:25:00|4239.5|4239|4239|4238.5|4240.5|4239.5|4237|4236.5|12833
1622716200000|2021-06-03 10:30:00|4238.5|4238|4235.5|4235|4240|4239.5|4235.5|4235|24264
1622716500000|2021-06-03 10:35:00|4236|4235.5|4237|4236.5|4237.5|4237|4234.5|4234|7322
1622716800000|2021-06-03 10:40:00|4236.5|4236|4238|4237.5|4239|4238.5|4236|4235.5|14145
1622717100000|2021-06-03 10:45:00|4237.5|4237|4236|4235.5|4239|4238.5|4235.5|4235|14314
1622717400000|2021-06-03 10:50:00|4235.5|4235|4237.5|4237|4237.5|4237|4234|4233.5|21307
1622717700000|2021-06-03 10:55:00|4237|4236.5|4234.5|4234|4237.5|4237|4231.5|4231|31271
1622718000000|2021-06-03 11:00:00|4235|4234.5|4229|4228|4235|4234.5|4228.5|4227.5|25479
1622718300000|2021-06-03 11:05:00|4229.5|4228.5|4229|4228|4231.5|4231|4226|4225.5|17298
1622718600000|2021-06-03 11:10:00|4229.5|4228.5|4233|4232.5|4233.5|4233|4229|4228|34452
1622718900000|2021-06-03 11:15:00|4233.5|4233|4237.5|4237|4238|4237.5|4233.5|4233|36030
1622719200000|2021-06-03 11:20:00|4237|4236.5|4239|4238.5|4239.5|4239|4236|4235.5|39296
1622719500000|2021-06-03 11:25:00|4239.5|4239|4239|4238.5|4244.5|4243.5|4239|4238.5|17736
1622719800000|2021-06-03 11:30:00|4239.5|4238|4240.5|4239.5|4242.5|4242|4238.5|4237.5|18052
1622720100000|2021-06-03 11:35:00|4240|4240|4240.5|4240|4241.5|4241|4237.5|4237|38568
1622720400000|2021-06-03 11:40:00|4240|4239.5|4242|4241.5|4242|4241.5|4239.5|4239|13938
1622720700000|2021-06-03 11:45:00|4241.5|4241|4240|4239.5|4241.5|4241|4239|4238|45621
1622721000000|2021-06-03 11:50:00|4239.5|4239|4240.5|4239.5|4241.5|4240.5|4239|4238.5|34672
1622721300000|2021-06-03 11:55:00|4241|4240|4241|4240.5|4242.5|4242|4240|4239.5|17703
1622721600000|2021-06-03 12:00:00|4240.5|4240|4240|4239.5|4242.5|4242|4239.5|4239|31246
1622721900000|2021-06-03 12:05:00|4240.5|4240|4243|4242.5|4243|4242.5|4240.5|4240|8564
1622722200000|2021-06-03 12:10:00|4242.5|4242|4244|4243.5|4244|4243.5|4241.5|4241|17566
1622722500000|2021-06-03 12:15:00|4243.5|4243|4244|4243|4245|4244.5|4241|4240.5|7789
1622722800000|2021-06-03 12:20:00|4243.5|4243.5|4248|4247.5|4249|4248.5|4243.5|4243|14042
1622723100000|2021-06-03 12:25:00|4248.5|4248|4249.5|4249|4251|4250.5|4248.5|4248|14592
1622723400000|2021-06-03 12:30:00|4250|4249.5|4250|4249.5|4251.5|4251|4248.5|4248|13611
1622723700000|2021-06-03 12:35:00|4250.5|4250|4251|4250|4251|4250.5|4249.5|4249|9183
1622724000000|2021-06-03 12:40:00|4250.5|4250.5|4251|4250.5|4251|4250.5|4249.5|4249|12681
1622724300000|2021-06-03 12:45:00|4250.5|4250|4254|4253.5|4255.5|4255|4250.5|4250|20154
1622724600000|2021-06-03 12:50:00|4254.5|4254|4256|4255.5|4257|4256|4253.5|4253|14955
1622724900000|2021-06-03 12:55:00|4256.5|4256|4256.5|4256|4257.5|4257|4255|4254.5|22352
1622725200000|2021-06-03 13:00:00|4257|4256.5|4259.5|4258.5|4260|4259.5|4256|4255.5|26411
1622725500000|2021-06-03 13:05:00|4259|4259|4259.5|4258.5|4261|4260.5|4256.5|4256|10892
1622725800000|2021-06-03 13:10:00|4259|4259|4261.5|4261|4262.5|4262|4259|4259|11553
1622726100000|2021-06-03 13:15:00|4262|4261.5|4264.5|4264|4265.5|4265|4262|4261.5|11730
1622726400000|2021-06-03 13:20:00|4264|4263.5|4265|4264.5|4265.5|4265|4263|4262.5|13875
1622726700000|2021-06-03 13:25:00|4265.5|4265|4262.5|4262|4265.5|4265|4262|4261.5|19297
1622727000000|2021-06-03 13:30:00|4263|4262.5|4267|4266.5|4267|4266.5|4260.5|4259.5|24385
1622727300000|2021-06-03 13:35:00|4267.5|4267|4271.5|4271|4272.5|4272|4267|4266.5|33971
1622727600000|2021-06-03 13:40:00|4272|4271.5|4273|4272.5|4274|4273.5|4270|4269.5|26622
1622727900000|2021-06-03 13:45:00|4272.5|4272|4271.5|4271|4272.5|4272|4266.5|4266|25375
1622728200000|2021-06-03 13:50:00|4272|4271.5|4272|4271.5|4275.5|4275|4271.5|4271|58815
1622728500000|2021-06-03 13:55:00|4271.5|4271|4272|4271.5|4272.5|4272|4270|4269.5|19337
1622728800000|2021-06-03 14:00:00|4272.5|4272|4271|4270.5|4275.5|4275|4270.5|4270|20262
1622729100000|2021-06-03 14:05:00|4270.5|4270|4270.5|4270|4273|4272.5|4269.5|4269|33747
1622729400000|2021-06-03 14:10:00|4270|4269.5|4273.5|4273|4274|4273.5|4268.5|4268|40202
1622729700000|2021-06-03 14:15:00|4273|4272.5|4275.5|4275|4276.5|4276|4272|4271.5|33798
1622730000000|2021-06-03 14:20:00|4275|4274.5|4275|4274.5|4276|4275.5|4273|4272.5|26567
1622730300000|2021-06-03 14:25:00|4274.5|4274|4272.5|4272|4275|4274.5|4271.5|4271|29822
1622730600000|2021-06-03 14:30:00|4272|4271.5|4267|4266.5|4272.5|4272|4265.5|4265|25708
1622730900000|2021-06-03 14:35:00|4266.5|4266|4263|4262.5|4269|4268.5|4263|4262|22298
1622731200000|2021-06-03 14:40:00|4263.5|4263|4261.5|4261|4264|4263.5|4260.5|4260|15734
1622731500000|2021-06-03 14:45:00|4261|4260.5|4262.5|4261.5|4263.5|4263|4259.5|4259|18244
1622731800000|2021-06-03 14:50:00|4262|4262|4265.5|4264.5|4266|4265.5|4262|4261.5|20545
1622732100000|2021-06-03 14:55:00|4265|4265|4263.5|4263|4265.5|4265|4262.5|4262|11517
1622732400000|2021-06-03 15:00:00|4263|4262.5|4268.5|4268|4270|4269.5|4262.5|4262|19791
1622732700000|2021-06-03 15:05:00|4269|4268.5|4267.5|4267|4270|4269.5|4267|4266.5|22489
1622733000000|2021-06-03 15:10:00|4267|4266.5|4270.5|4270|4271|4270|4267|4266.5|17168
1622733300000|2021-06-03 15:15:00|4271|4270.5|4270.5|4270|4271|4270.5|4269|4268.5|27458
1622733600000|2021-06-03 15:20:00|4271|4270.5|4270|4269.5|4271|4270.5|4268.5|4268|27803
1622733900000|2021-06-03 15:25:00|4270.5|4270|4273|4272|4273|4272|4269|4268.5|28927
1622790000000|2021-06-04 07:00:00|4280|4279.5|4294|4292|4294|4293.5|4278.5|4270|94029
1622790300000|2021-06-04 07:05:00|4294.5|4292.5|4297.5|4296.5|4300|4298.5|4293|4291.5|19865
1622790600000|2021-06-04 07:10:00|4298|4297|4298.5|4298|4303.5|4303|4297.5|4296.5|19267
1622790900000|2021-06-04 07:15:00|4298|4297.5|4299.5|4299|4303.5|4303|4295|4294.5|36020
1622791200000|2021-06-04 07:20:00|4299|4298|4301|4300.5|4302.5|4301.5|4297|4296.5|15144
1622791500000|2021-06-04 07:25:00|4300.5|4300|4294|4293.5|4301|4300|4294|4293|8593
1622791800000|2021-06-04 07:30:00|4293.5|4292.5|4290.5|4289.5|4295.5|4295|4288.5|4287.5|12282
1622792100000|2021-06-04 07:35:00|4290|4289|4287.5|4287|4291|4290|4286.5|4285.5|12270
1622792400000|2021-06-04 07:40:00|4287|4286.5|4283|4282.5|4287.5|4286.5|4283|4282.5|10758
1622792700000|2021-06-04 07:45:00|4282.5|4282|4282|4281.5|4285.5|4285|4281.5|4280.5|12878
1622793000000|2021-06-04 07:50:00|4282.5|4281|4277.5|4276.5|4282.5|4281.5|4276.5|4276|11944
1622793300000|2021-06-04 07:55:00|4278|4277|4279|4278|4279.5|4279|4276.5|4276|14005
1622793600000|2021-06-04 08:00:00|4278.5|4277.5|4276|4275|4279|4277.5|4273.5|4273|26826
1622793900000|2021-06-04 08:05:00|4276.5|4275.5|4279|4278.5|4280|4279.5|4276|4275.5|17516
1622794200000|2021-06-04 08:10:00|4278.5|4278|4270.5|4270|4279.5|4279|4270.5|4270|3374
1622794500000|2021-06-04 08:15:00|4270|4269.5|4266.5|4266|4271|4270|4266.5|4266|10501
1622794800000|2021-06-04 08:20:00|4267|4266.5|4268|4267.5|4269|4268|4267|4266.5|4156
1622795100000|2021-06-04 08:25:00|4267.5|4267|4265.5|4264.5|4268.5|4268|4264.5|4263.5|7590
1622795400000|2021-06-04 08:30:00|4265|4265|4268|4267.5|4269.5|4268.5|4264.5|4264|14093
1622795700000|2021-06-04 08:35:00|4268.5|4268|4262|4261.5|4269|4268.5|4262|4261.5|21860
1622796000000|2021-06-04 08:40:00|4262.5|4262|4263|4262.5|4264|4263.5|4261.5|4261|16538
1622796300000|2021-06-04 08:45:00|4263.5|4263|4262.5|4262|4264.5|4264|4262.5|4262|11183
1622796600000|2021-06-04 08:50:00|4263|4262.5|4264.5|4264|4264.5|4264|4262.5|4262|15102
1622796900000|2021-06-04 08:55:00|4264|4263.5|4264|4263.5|4265|4264.5|4263.5|4263|10393
1622797200000|2021-06-04 09:00:00|4264.5|4263|4261|4260.5|4264.5|4263|4259|4258.5|17196
1622797500000|2021-06-04 09:05:00|4260.5|4260|4264.5|4264|4264.5|4264|4260.5|4260|14557
1622797800000|2021-06-04 09:10:00|4264|4263.5|4263.5|4263|4264.5|4264|4262|4261.5|9946
1622798100000|2021-06-04 09:15:00|4263|4262.5|4254|4253.5|4263.5|4263|4254|4253.5|12048
1622798400000|2021-06-04 09:20:00|4253.5|4253|4259|4258.5|4260.5|4260|4253.5|4253|13896
1622798700000|2021-06-04 09:25:00|4259.5|4259|4256.5|4255.5|4260.5|4260|4255|4254.5|20339
1622799000000|2021-06-04 09:30:00|4257|4256|4254.5|4254|4258|4257.5|4254|4253.5|7422
1622799300000|2021-06-04 09:35:00|4254|4253.5|4255.5|4255|4256|4255.5|4253|4252.5|12368
1622799600000|2021-06-04 09:40:00|4255|4254.5|4257|4256.5|4257.5|4257|4254.5|4254|13267
1622799900000|2021-06-04 09:45:00|4256.5|4256|4259.5|4259|4260|4259.5|4255.5|4255|9723
1622800200000|2021-06-04 09:50:00|4260|4259.5|4261|4260|4263|4262.5|4259.5|4259|10998
1622800500000|2021-06-04 09:55:00|4260.5|4260.5|4261.5|4260.5|4262.5|4262|4260|4259.5|10732
1622800800000|2021-06-04 10:00:00|4261|4261|4263|4262.5|4263.5|4263|4260.5|4260|2878
1622801100000|2021-06-04 10:05:00|4262.5|4262|4263.5|4263|4264|4263.5|4262.5|4261.5|4219
1622801400000|2021-06-04 10:10:00|4264|4263.5|4263.5|4262.5|4265.5|4264.5|4262.5|4262|10156
1622801700000|2021-06-04 10:15:00|4263|4262|4261.5|4261|4264|4263|4259.5|4259|14918
1622802000000|2021-06-04 10:20:00|4261|4260.5|4261.5|4261|4263|4262|4260.5|4260|9250
1622802300000|2021-06-04 10:25:00|4261|4260.5|4263.5|4262.5|4263.5|4263|4261|4260.5|3044
1622802600000|2021-06-04 10:30:00|4263|4262|4261.5|4260.5|4263|4262|4258|4257.5|9406
1622802900000|2021-06-04 10:35:00|4261|4260|4262.5|4262|4262.5|4262|4260|4259|4854
1622803200000|2021-06-04 10:40:00|4263|4262.5|4263.5|4263|4264.5|4263.5|4262|4261.5|11786
1622803500000|2021-06-04 10:45:00|4264|4263.5|4267|4266|4267|4266.5|4263.5|4263|4695
1622803800000|2021-06-04 10:50:00|4266.5|4265.5|4268|4267.5|4268.5|4268|4266|4265.5|7901
1622804100000|2021-06-04 10:55:00|4267.5|4267|4270|4269.5|4270.5|4270|4267.5|4267|9855
1622804400000|2021-06-04 11:00:00|4270.5|4270|4269.5|4269|4271.5|4270.5|4269.5|4269|5404
1622804700000|2021-06-04 11:05:00|4270|4269.5|4268|4267.5|4270.5|4270|4267.5|4267|5931
1622805000000|2021-06-04 11:10:00|4268.5|4268|4268.5|4267.5|4268.5|4268|4267|4266.5|8597
1622805300000|2021-06-04 11:15:00|4268|4268|4268.5|4268|4269|4268.5|4267.5|4267|6771
1622805600000|2021-06-04 11:20:00|4269|4268.5|4267|4266.5|4270|4269|4267|4266.5|7809
1622805900000|2021-06-04 11:25:00|4266.5|4266|4265|4264.5|4267|4266.5|4265|4264.5|13461
1622806200000|2021-06-04 11:30:00|4265.5|4265|4265.5|4265|4265.5|4265|4265|4264.5|3357
1622806500000|2021-06-04 11:35:00|4266|4265.5|4264.5|4263.5|4266|4265.5|4264|4263.5|7251
1622806800000|2021-06-04 11:40:00|4264|4264|4262|4261.5|4264.5|4264|4262|4261|5955
1622807100000|2021-06-04 11:45:00|4262.5|4262|4262|4261.5|4262.5|4262|4262|4261.5|4660
1622807400000|2021-06-04 11:50:00|4261.5|4261|4262.5|4262|4262.5|4262|4260|4259.5|12826
1622807700000|2021-06-04 11:55:00|4263|4262.5|4262|4261.5|4264.5|4264|4262|4261.5|11352
1622808000000|2021-06-04 12:00:00|4261.5|4261|4262|4261.5|4262.5|4262|4260|4259.5|12864
1622808300000|2021-06-04 12:05:00|4261.5|4261|4264|4263.5|4264.5|4264|4260.5|4260|14039
1622808600000|2021-06-04 12:10:00|4263.5|4263|4260|4259.5|4264.5|4264|4260|4259.5|5453
1622808900000|2021-06-04 12:15:00|4260.5|4260|4259.5|4259|4260.5|4260|4259|4258.5|8411
1622809200000|2021-06-04 12:20:00|4260|4259.5|4262|4261.5|4262|4261.5|4259.5|4259|20196
1622809500000|2021-06-04 12:25:00|4262.5|4262|4261.5|4260.5|4262.5|4262|4260.5|4260|10563
1622809800000|2021-06-04 12:30:00|4262|4261|4265.5|4264.5|4268.5|4267|4260.5|4260|25038
1622810100000|2021-06-04 12:35:00|4265|4265|4260.5|4260|4265.5|4265|4260.5|4260|10691
1622810400000|2021-06-04 12:40:00|4260|4259.5|4262|4261.5|4262|4261.5|4259|4258.5|21864
1622810700000|2021-06-04 12:45:00|4262.5|4262|4262.5|4262|4263.5|4263|4261.5|4261|12026
1622811000000|2021-06-04 12:50:00|4263|4262.5|4261|4260|4263|4262.5|4260.5|4260|10590
1622811300000|2021-06-04 12:55:00|4260.5|4259.5|4260.5|4259.5|4262.5|4262|4259.5|4259|13830
1622811600000|2021-06-04 13:00:00|4260|4260|4261.5|4261|4263.5|4262.5|4260|4259.5|20446
1622811900000|2021-06-04 13:05:00|4262|4261.5|4263|4262.5|4264|4263.5|4261.5|4261|9594
1622812200000|2021-06-04 13:10:00|4262.5|4262|4261|4260.5|4263|4262.5|4261|4260.5|17011
1622812500000|2021-06-04 13:15:00|4261.5|4261|4258|4257.5|4261.5|4261|4257.5|4257|9752
1622812800000|2021-06-04 13:20:00|4257.5|4257|4260.5|4260|4261|4260.5|4257.5|4257|9346
1622813100000|2021-06-04 13:25:00|4260|4259.5|4264.5|4264|4265.5|4265|4260|4259.5|23900
1622813400000|2021-06-04 13:30:00|4264|4263.5|4260|4259|4265|4264.5|4259|4258|39830
1622813700000|2021-06-04 13:35:00|4259.5|4258.5|4252|4251.5|4259.5|4259|4252|4251.5|26860
1622814000000|2021-06-04 13:40:00|4251.5|4251|4254|4253|4256|4255|4249.5|4249|31785
1622814300000|2021-06-04 13:45:00|4253.5|4252.5|4259|4258.5|4259|4258.5|4251.5|4251|27712
1622814600000|2021-06-04 13:50:00|4258.5|4258|4260|4259.5|4261|4260.5|4257|4256.5|23688
1622814900000|2021-06-04 13:55:00|4260.5|4260|4256|4255|4262.5|4262|4255.5|4255|20926
1622815200000|2021-06-04 14:00:00|4255.5|4255.5|4260.5|4260|4261|4260.5|4255.5|4255|24826
1622815500000|2021-06-04 14:05:00|4261|4260.5|4264.5|4263.5|4264.5|4264|4256|4255|31104
1622815800000|2021-06-04 14:10:00|4264|4264|4265.5|4265|4268.5|4268|4264|4264|46623
1622816100000|2021-06-04 14:15:00|4266|4265.5|4266.5|4266|4268.5|4268|4265|4264.5|32713
1622816400000|2021-06-04 14:20:00|4267|4266.5|4267|4266.5|4272|4271|4266.5|4266|39501
1622816700000|2021-06-04 14:25:00|4266.5|4266|4262|4261.5|4267.5|4267|4262|4261.5|17350
1622817000000|2021-06-04 14:30:00|4262.5|4262|4258.5|4258|4262.5|4262|4258|4257.5|24754
1622817300000|2021-06-04 14:35:00|4259|4257.5|4262.5|4262|4263.5|4263|4256.5|4256|37099
1622817600000|2021-06-04 14:40:00|4263|4262.5|4265.5|4265|4266.5|4266|4263|4262.5|18648
1622817900000|2021-06-04 14:45:00|4265|4264.5|4266|4265.5|4268|4267.5|4264.5|4264|25300
1622818200000|2021-06-04 14:50:00|4265.5|4265|4270|4269.5|4270|4269.5|4265|4264.5|24604
1622818500000|2021-06-04 14:55:00|4269.5|4269|4268|4267.5|4269.5|4269|4267|4266.5|13957
1622818800000|2021-06-04 15:00:00|4268.5|4268|4268.5|4268|4270.5|4270|4267.5|4267|16788
1622819100000|2021-06-04 15:05:00|4268|4267.5|4269.5|4269|4270|4269.5|4267.5|4267|22512
1622819400000|2021-06-04 15:10:00|4269|4268.5|4271.5|4271|4272.5|4271.5|4268.5|4268|22585
1622819700000|2021-06-04 15:15:00|4272|4271.5|4273.5|4273|4274|4273.5|4271|4270.5|16817
1622820000000|2021-06-04 15:20:00|4274|4273.5|4276|4275.5|4276|4275.5|4273.5|4273|31970
1622820300000|2021-06-04 15:25:00|4275|4275|4275|4274.5|4276.5|4276|4274.5|4274|52865
1623049200000|2021-06-07 07:00:00|4285|4279|4280.5|4278.5|4285|4279.5|4271|4270.5|21683
1623049500000|2021-06-07 07:05:00|4280|4278|4269|4266.5|4280|4278.5|4266|4264.5|15190
1623049800000|2021-06-07 07:10:00|4268.5|4267|4256|4254.5|4268.5|4267|4256|4254.5|12887
1623050100000|2021-06-07 07:15:00|4256.5|4254|4264.5|4263|4265.5|4264|4254.5|4253|9690
1623050400000|2021-06-07 07:20:00|4264|4263.5|4271|4270.5|4272|4271|4261.5|4261|22771
1623050700000|2021-06-07 07:25:00|4271.5|4270|4272|4271|4275|4274|4266.5|4266|30767
1623051000000|2021-06-07 07:30:00|4272.5|4271.5|4276.5|4275.5|4276.5|4275.5|4270|4269.5|31137
1623051300000|2021-06-07 07:35:00|4276|4275|4275.5|4274.5|4276|4275|4271|4270.5|18713
1623051600000|2021-06-07 07:40:00|4275|4274|4276.5|4275.5|4276.5|4275.5|4272.5|4272|19606
1623051900000|2021-06-07 07:45:00|4277|4276|4270.5|4270|4277|4276|4267.5|4267|21606
1623052200000|2021-06-07 07:50:00|4271|4270.5|4272|4271|4273|4272.5|4270|4269.5|15349
1623052500000|2021-06-07 07:55:00|4271.5|4270.5|4270|4269.5|4273|4272|4268.5|4268|19412
1623052800000|2021-06-07 08:00:00|4270.5|4270|4272|4271.5|4272.5|4272|4270.5|4270|17722
1623053100000|2021-06-07 08:05:00|4272.5|4272|4275|4274.5|4275|4274.5|4270.5|4270|30584
1623053400000|2021-06-07 08:10:00|4274.5|4274|4277|4276|4280|4279|4274.5|4274|23171
1623053700000|2021-06-07 08:15:00|4276.5|4275.5|4275.5|4275|4277|4276|4274.5|4274|7672
1623054000000|2021-06-07 08:20:00|4275|4274.5|4269|4268.5|4275.5|4275|4269|4268.5|20162
1623054300000|2021-06-07 08:25:00|4268.5|4268|4268.5|4268|4271|4270.5|4268|4267.5|18359
1623054600000|2021-06-07 08:30:00|4269|4268.5|4269.5|4269|4271|4270|4268|4267.5|19510
1623054900000|2021-06-07 08:35:00|4270|4269.5|4268|4267.5|4270|4269.5|4267|4266.5|13785
1623055200000|2021-06-07 08:40:00|4267.5|4267|4266|4265.5|4268|4267|4265.5|4265|8876
1623055500000|2021-06-07 08:45:00|4266.5|4266|4265|4264.5|4270|4269.5|4265|4264.5|17514
1623055800000|2021-06-07 08:50:00|4264.5|4264|4268|4267|4269.5|4269|4264|4263.5|16566
1623056100000|2021-06-07 08:55:00|4267.5|4266.5|4268|4267.5|4270|4269|4266|4265|11756
1623056400000|2021-06-07 09:00:00|4268.5|4268|4267|4266.5|4269.5|4269|4267|4266.5|12613
1623056700000|2021-06-07 09:05:00|4266.5|4266|4268.5|4268|4268.5|4268|4265|4264.5|13197
1623057000000|2021-06-07 09:10:00|4268|4267.5|4269.5|4268.5|4270|4269.5|4267|4266.5|17752
1623057300000|2021-06-07 09:15:00|4269|4269|4266.5|4266|4269.5|4269|4265|4264.5|23358
1623057600000|2021-06-07 09:20:00|4267|4266.5|4267.5|4267|4269|4268.5|4266.5|4266|14398
1623057900000|2021-06-07 09:25:00|4268|4267.5|4267|4266.5|4269.5|4269|4266.5|4266|16658
1623058200000|2021-06-07 09:30:00|4266.5|4266|4269.5|4269|4270|4269.5|4266.5|4266|13363
1623058500000|2021-06-07 09:35:00|4269|4268.5|4268|4267.5|4269.5|4269|4268|4267.5|24676
1623058800000|2021-06-07 09:40:00|4268.5|4268|4269|4268.5|4269.5|4269|4267.5|4267|15141
1623059100000|2021-06-07 09:45:00|4268.5|4268|4268|4267.5|4269|4268.5|4267.5|4266.5|16363
1623059400000|2021-06-07 09:50:00|4268.5|4268|4269|4268|4269.5|4269|4268.5|4268|14607
1623059700000|2021-06-07 09:55:00|4269.5|4268.5|4266.5|4265.5|4270.5|4270|4265.5|4265|22179
1623060000000|2021-06-07 10:00:00|4266|4265|4269|4268.5|4269|4268.5|4264.5|4264|13563
1623060300000|2021-06-07 10:05:00|4268.5|4268|4269|4268.5|4270|4269|4267.5|4267|14219
1623060600000|2021-06-07 10:10:00|4268.5|4268|4268.5|4268|4269.5|4269|4267.5|4267|15536
1623060900000|2021-06-07 10:15:00|4269|4268.5|4269|4268.5|4270|4269.5|4268.5|4268|10390
1623061200000|2021-06-07 10:20:00|4268.5|4268|4269|4268.5|4270|4269|4268.5|4268|8850
1623061500000|2021-06-07 10:25:00|4269.5|4269|4272|4271.5|4272.5|4272|4269|4268.5|14805
1623061800000|2021-06-07 10:30:00|4272.5|4272|4275.5|4275|4276|4275.5|4272.5|4272|13811
1623062100000|2021-06-07 10:35:00|4276|4275.5|4274.5|4274|4277.5|4277|4273.5|4273|18188
1623062400000|2021-06-07 10:40:00|4274|4273.5|4272|4271.5|4274.5|4274|4271.5|4271|14657
1623062700000|2021-06-07 10:45:00|4271.5|4271|4270|4269.5|4273|4272.5|4269.5|4269|12032
1623063000000|2021-06-07 10:50:00|4270.5|4270|4267|4266.5|4271|4270.5|4266.5|4266|11944
1623063300000|2021-06-07 10:55:00|4267.5|4267|4266|4265.5|4269|4268.5|4265|4264.5|14760
1623063600000|2021-06-07 11:00:00|4266.5|4265|4267|4266.5|4267.5|4267|4265.5|4265|10984
1623063900000|2021-06-07 11:05:00|4267.5|4267|4265.5|4264.5|4268.5|4268|4265|4264.5|12774
1623064200000|2021-06-07 11:10:00|4265|4265|4265.5|4265|4266|4265.5|4263.5|4263|7358
1623064500000|2021-06-07 11:15:00|4266|4265.5|4267.5|4266.5|4267.5|4267|4266|4265.5|5651
1623064800000|2021-06-07 11:20:00|4267|4267|4266|4265.5|4268.5|4267.5|4266|4265|11158
1623065100000|2021-06-07 11:25:00|4266.5|4266|4267.5|4267|4268.5|4268|4266.5|4265.5|15085
1623065400000|2021-06-07 11:30:00|4267|4266.5|4269|4268|4269|4268|4265.5|4265|10611
1623065700000|2021-06-07 11:35:00|4269.5|4268.5|4272.5|4272|4273|4272|4269.5|4268.5|7515
1623066000000|2021-06-07 11:40:00|4273|4272.5|4273.5|4273|4273.5|4273|4272|4271.5|14633
1623066300000|2021-06-07 11:45:00|4273|4272.5|4272.5|4271.5|4273.5|4273|4270.5|4269.5|14552
1623066600000|2021-06-07 11:50:00|4272|4272|4273|4272.5|4274|4273.5|4271.5|4270.5|11611
1623066900000|2021-06-07 11:55:00|4273.5|4273|4271.5|4271|4274|4273.5|4271|4270.5|14399
1623067200000|2021-06-07 12:00:00|4272|4271.5|4277.5|4277|4278|4277.5|4271.5|4271|29325
1623067500000|2021-06-07 12:05:00|4278|4277.5|4277.5|4277|4281.5|4280.5|4275.5|4275|18170
1623067800000|2021-06-07 12:10:00|4277|4276.5|4276|4275.5|4277|4276.5|4274.5|4274|7740
1623068100000|2021-06-07 12:15:00|4275.5|4275|4275.5|4275|4276.5|4276|4274|4273.5|10497
1623068400000|2021-06-07 12:20:00|4275|4274.5|4276|4275|4278.5|4278|4274.5|4274|17210
1623068700000|2021-06-07 12:25:00|4276.5|4275.5|4279|4278.5|4279|4278.5|4276.5|4275.5|4833
1623069000000|2021-06-07 12:30:00|4279.5|4279|4281.5|4281|4281.5|4281|4278.5|4277.5|9014
1623069300000|2021-06-07 12:35:00|4281|4280.5|4281.5|4281|4283|4282|4281|4280.5|12802
1623069600000|2021-06-07 12:40:00|4281|4280.5|4280.5|4280|4282.5|4282|4280|4279|19174
1623069900000|2021-06-07 12:45:00|4281|4280.5|4281.5|4280.5|4281.5|4281|4279.5|4279|19034
1623070200000|2021-06-07 12:50:00|4281|4281|4279.5|4279|4282|4281.5|4279.5|4279|20530
1623070500000|2021-06-07 12:55:00|4280|4279.5|4281|4280.5|4281.5|4281|4280|4279.5|8179
1623070800000|2021-06-07 13:00:00|4280.5|4280|4280|4279|4282|4281.5|4279.5|4279|13345
1623071100000|2021-06-07 13:05:00|4279.5|4278.5|4278|4277.5|4280.5|4279.5|4278|4277.5|9787
1623071400000|2021-06-07 13:10:00|4277.5|4277|4270.5|4270|4277.5|4277|4270.5|4270|13579
1623071700000|2021-06-07 13:15:00|4270|4269.5|4268.5|4267.5|4272.5|4272|4268|4267|9526
1623072000000|2021-06-07 13:20:00|4268|4268|4267.5|4267|4268.5|4268|4266.5|4266|10827
1623072300000|2021-06-07 13:25:00|4268|4267.5|4270|4269.5|4271|4270.5|4267.5|4267|11114
1623072600000|2021-06-07 13:30:00|4270.5|4270|4271|4270.5|4273.5|4273|4265.5|4265|36343
1623072900000|2021-06-07 13:35:00|4270.5|4270|4273|4272.5|4274.5|4273.5|4269.5|4269|29040
1623073200000|2021-06-07 13:40:00|4273.5|4273|4275.5|4274.5|4278|4277|4270.5|4270|29424
1623073500000|2021-06-07 13:45:00|4276|4275|4275.5|4274.5|4278.5|4277.5|4274.5|4274|22115
1623073800000|2021-06-07 13:50:00|4276|4275|4276|4275.5|4278.5|4278|4275.5|4274.5|28467
1623074100000|2021-06-07 13:55:00|4275.5|4275|4274.5|4274|4277.5|4276.5|4273.5|4273|19218
1623074400000|2021-06-07 14:00:00|4274|4273.5|4274|4273.5|4277|4276.5|4273.5|4273|27643
1623074700000|2021-06-07 14:05:00|4274.5|4274|4273|4272.5|4275|4274|4272.5|4272|20810
1623075000000|2021-06-07 14:10:00|4273.5|4273|4271|4270.5|4274.5|4274|4270.5|4270|21970
1623075300000|2021-06-07 14:15:00|4270.5|4270|4270.5|4270|4271.5|4271|4269.5|4269|23633
1623075600000|2021-06-07 14:20:00|4270|4269.5|4267|4266.5|4271|4270.5|4267|4266.5|47618
1623075900000|2021-06-07 14:25:00|4267.5|4267|4264|4263.5|4267.5|4267|4264|4263.5|20822
1623076200000|2021-06-07 14:30:00|4264.5|4264|4263|4262.5|4266.5|4266|4262|4261|28843
1623076500000|2021-06-07 14:35:00|4263.5|4263|4260|4259.5|4264|4263.5|4260|4259.5|47980
1623076800000|2021-06-07 14:40:00|4260.5|4260|4260|4259.5|4261|4260.5|4258|4257.5|27288
1623077100000|2021-06-07 14:45:00|4259.5|4259|4260.5|4259.5|4260.5|4260|4256|4255.5|37718
1623077400000|2021-06-07 14:50:00|4260|4260|4265.5|4265|4265.5|4265|4260|4260|46699
1623077700000|2021-06-07 14:55:00|4266|4265.5|4269.5|4269|4270|4269.5|4265|4264.5|58736
1623078000000|2021-06-07 15:00:00|4270|4269.5|4268|4267.5|4270|4269.5|4264.5|4264|47071
1623078300000|2021-06-07 15:05:00|4267.5|4267|4261|4260.5|4269.5|4269|4260.5|4260|58398
1623078600000|2021-06-07 15:10:00|4260.5|4260|4266|4265.5|4266|4265.5|4260|4259.5|40985
1623078900000|2021-06-07 15:15:00|4266.5|4266|4271|4270.5|4272|4271.5|4266.5|4266|66081
1623079200000|2021-06-07 15:20:00|4270.5|4270|4270|4269.5|4272|4271|4268|4267.5|71302
1623079500000|2021-06-07 15:25:00|4270.5|4270|4273|4272|4274.5|4274|4269.5|4269|119494
1623135600000|2021-06-08 07:00:00|4283.5|4276|4288.5|4287.5|4297|4295.5|4283.5|4276|21936
1623135900000|2021-06-08 07:05:00|4289|4288|4283|4281|4290|4288|4280|4278.5|13822
1623136200000|2021-06-08 07:10:00|4282.5|4280.5|4284|4282.5|4285|4284.5|4280.5|4279|10015
1623136500000|2021-06-08 07:15:00|4283.5|4283|4283.5|4282.5|4288.5|4286.5|4283.5|4282.5|15364
1623136800000|2021-06-08 07:20:00|4284|4283|4285|4284|4287|4286|4283|4282.5|6121
1623137100000|2021-06-08 07:25:00|4285.5|4284.5|4293|4292|4293|4292|4284|4283.5|12262
1623137400000|2021-06-08 07:30:00|4293.5|4292.5|4285.5|4284.5|4294.5|4293.5|4285|4283.5|11884
1623137700000|2021-06-08 07:35:00|4285|4284|4285.5|4284.5|4288.5|4287|4281.5|4280.5|8166
1623138000000|2021-06-08 07:40:00|4285|4284|4285.5|4285|4287.5|4286.5|4284|4283|7380
1623138300000|2021-06-08 07:45:00|4286|4284.5|4279|4278.5|4286|4284.5|4278.5|4278|9077
1623138600000|2021-06-08 07:50:00|4279.5|4279|4282.5|4281|4282.5|4281|4278|4277|10257
1623138900000|2021-06-08 07:55:00|4283|4281.5|4279.5|4279|4283|4282|4278.5|4278|4938
1623139200000|2021-06-08 08:00:00|4280|4279.5|4277.5|4276.5|4282.5|4282|4276|4275|11863
1623139500000|2021-06-08 08:05:00|4277|4277|4280.5|4279.5|4281|4280|4277|4277|7041
1623139800000|2021-06-08 08:10:00|4280|4279|4275|4274|4280.5|4279.5|4275|4274|7677
1623140100000|2021-06-08 08:15:00|4275.5|4274.5|4277|4276.5|4278.5|4277.5|4273.5|4273|10985
1623140400000|2021-06-08 08:20:00|4276.5|4276|4277.5|4277|4278.5|4278|4275|4274.5|11595
1623140700000|2021-06-08 08:25:00|4277|4276.5|4279.5|4279|4282|4281|4275|4274.5|13091
1623141000000|2021-06-08 08:30:00|4280|4279.5|4278|4277|4282|4281.5|4277|4276.5|16495
1623141300000|2021-06-08 08:35:00|4277.5|4276.5|4274|4273|4277.5|4277|4273|4272.5|8693
1623141600000|2021-06-08 08:40:00|4274.5|4273.5|4274|4273.5|4276|4274.5|4273.5|4272.5|8383
1623141900000|2021-06-08 08:45:00|4274.5|4274|4274|4273.5|4274.5|4274|4270.5|4269.5|15603
1623142200000|2021-06-08 08:50:00|4274.5|4274|4273|4272.5|4275|4274|4272.5|4272|24519
1623142500000|2021-06-08 08:55:00|4272.5|4272|4272.5|4272|4273|4272.5|4271|4270.5|11729
1623142800000|2021-06-08 09:00:00|4273|4272.5|4272|4271.5|4273.5|4272.5|4270|4269.5|9394
1623143100000|2021-06-08 09:05:00|4271.5|4271|4271.5|4271|4272.5|4272|4269.5|4269|22076
1623143400000|2021-06-08 09:10:00|4272|4271.5|4274.5|4274|4276.5|4276|4272|4271.5|10703
1623143700000|2021-06-08 09:15:00|4275|4274.5|4275|4274.5|4276.5|4276|4273.5|4273|39080
1623144000000|2021-06-08 09:20:00|4275.5|4274|4274.5|4274|4277.5|4277|4271|4270.5|26649
1623144300000|2021-06-08 09:25:00|4275|4274.5|4276|4275.5|4278|4277.5|4274.5|4274.5|19119
1623144600000|2021-06-08 09:30:00|4276.5|4276|4280.5|4280|4281|4280.5|4275.5|4275|15568
1623144900000|2021-06-08 09:35:00|4280|4279.5|4281|4280.5|4282.5|4281.5|4279|4278.5|14067
1623145200000|2021-06-08 09:40:00|4280.5|4280|4280|4279.5|4282|4281|4279|4278.5|14068
1623145500000|2021-06-08 09:45:00|4280.5|4280|4279.5|4279|4280.5|4280|4278|4277.5|7216
1623145800000|2021-06-08 09:50:00|4280|4279.5|4280.5|4280|4281|4280.5|4277.5|4276.5|7803
1623146100000|2021-06-08 09:55:00|4281|4280.5|4280.5|4280|4281.5|4281|4279|4278|12330
1623146400000|2021-06-08 10:00:00|4281|4279.5|4281|4280.5|4285.5|4285|4280|4279.5|24035
1623146700000|2021-06-08 10:05:00|4281.5|4281|4283|4282.5|4284.5|4284|4281|4280.5|24713
1623147000000|2021-06-08 10:10:00|4282.5|4282|4285.5|4285|4286|4285.5|4282|4281.5|29071
1623147300000|2021-06-08 10:15:00|4285|4284.5|4278|4277.5|4285.5|4284.5|4270.5|4270|35658
1623147600000|2021-06-08 10:20:00|4278.5|4278|4277.5|4277|4279|4278|4275|4274|12316
1623147900000|2021-06-08 10:25:00|4277|4276.5|4276.5|4276|4277.5|4277|4274.5|4274|10178
1623148200000|2021-06-08 10:30:00|4276|4275.5|4278|4277.5|4278|4277.5|4275|4274.5|13987
1623148500000|2021-06-08 10:35:00|4278.5|4278|4279|4278.5|4281.5|4280.5|4276.5|4275.5|42461
1623148800000|2021-06-08 10:40:00|4278.5|4278|4284|4283|4285.5|4284.5|4278.5|4278|12573
1623149100000|2021-06-08 10:45:00|4283.5|4282.5|4283.5|4282.5|4284|4283|4281.5|4281|13439
1623149400000|2021-06-08 10:50:00|4284|4283|4285|4284|4285.5|4285|4282.5|4282|12506
1623149700000|2021-06-08 10:55:00|4284.5|4284.5|4284.5|4284|4286.5|4286|4283.5|4283|12531
1623150000000|2021-06-08 11:00:00|4285|4283.5|4284|4283.5|4287|4286|4283.5|4283|7972
1623150300000|2021-06-08 11:05:00|4283.5|4283|4284|4283.5|4286|4285|4283|4282.5|8299
1623150600000|2021-06-08 11:10:00|4284.5|4284|4282.5|4281.5|4285.5|4284.5|4281.5|4281|13403
1623150900000|2021-06-08 11:15:00|4283|4282|4283.5|4283|4284.5|4284|4281.5|4280.5|12362
1623151200000|2021-06-08 11:20:00|4284|4283.5|4285.5|4285|4287|4286.5|4283|4282.5|15011
1623151500000|2021-06-08 11:25:00|4286|4285.5|4286.5|4285.5|4289|4288.5|4286|4285.5|10842
1623151800000|2021-06-08 11:30:00|4286|4286|4285|4284.5|4286.5|4286|4284.5|4284|18403
1623152100000|2021-06-08 11:35:00|4284.5|4284|4286.5|4286|4286.5|4286|4284.5|4283.5|18619
1623152400000|2021-06-08 11:40:00|4286|4285.5|4286.5|4286|4286.5|4286|4283|4282.5|16426
1623152700000|2021-06-08 11:45:00|4286|4285.5|4288|4287|4289|4288.5|4286|4285.5|16081
1623153000000|2021-06-08 11:50:00|4288.5|4287.5|4288|4287|4289|4288.5|4286|4285.5|18394
1623153300000|2021-06-08 11:55:00|4288.5|4287.5|4289.5|4288.5|4289.5|4289|4287|4286.5|12239
1623153600000|2021-06-08 12:00:00|4290|4289|4290.5|4289.5|4291|4290.5|4289|4288.5|7497
1623153900000|2021-06-08 12:05:00|4290|4289|4293|4292|4293|4292.5|4289|4288.5|22754
1623154200000|2021-06-08 12:10:00|4292.5|4292.5|4292.5|4292|4292.5|4292.5|4290.5|4290|7529
1623154500000|2021-06-08 12:15:00|4292|4291.5|4291|4290|4292|4291.5|4289.5|4289|21130
1623154800000|2021-06-08 12:20:00|4290.5|4289.5|4294|4293.5|4296|4295.5|4290|4289.5|16657
1623155100000|2021-06-08 12:25:00|4293.5|4293|4293|4292.5|4294.5|4293.5|4291.5|4291|12414
1623155400000|2021-06-08 12:30:00|4293.5|4293|4293.5|4293|4295|4294|4292|4291.5|22767
1623155700000|2021-06-08 12:35:00|4293|4292.5|4293.5|4293|4294|4293|4290.5|4290|8358
1623156000000|2021-06-08 12:40:00|4294|4293.5|4296|4295.5|4298.5|4298|4294|4293.5|26544
1623156300000|2021-06-08 12:45:00|4296.5|4296|4299|4298.5|4299.5|4299|4296|4295.5|42570
1623156600000|2021-06-08 12:50:00|4299.5|4299|4298|4297.5|4300|4299.5|4297|4296.5|24147
1623156900000|2021-06-08 12:55:00|4297.5|4297|4300|4299.5|4301|4300.5|4297.5|4297|30429
1623157200000|2021-06-08 13:00:00|4300.5|4300|4301.5|4301|4302|4301.5|4299.5|4299|17522
1623157500000|2021-06-08 13:05:00|4301|4300.5|4301|4300.5|4302.5|4302|4300|4299|22889
1623157800000|2021-06-08 13:10:00|4301.5|4301|4301|4300|4303|4302|4300|4299.5|14556
1623158100000|2021-06-08 13:15:00|4301.5|4300.5|4303|4302|4303|4302.5|4300|4299.5|53303
1623158400000|2021-06-08 13:20:00|4302.5|4302.5|4303|4302.5|4304.5|4304|4301.5|4301|13577
1623158700000|2021-06-08 13:25:00|4302.5|4302|4304|4303|4307|4306.5|4302|4301.5|39369
1623159000000|2021-06-08 13:30:00|4303.5|4303.5|4303|4302.5|4306.5|4306|4301|4300|104523
1623159300000|2021-06-08 13:35:00|4302.5|4302|4304.5|4303.5|4305|4304.5|4301.5|4301|32302
1623159600000|2021-06-08 13:40:00|4304|4303|4303|4302.5|4305.5|4305|4302.5|4302|54257
1623159900000|2021-06-08 13:45:00|4302.5|4302|4299.5|4299|4303|4302.5|4299.5|4299|33181
1623160200000|2021-06-08 13:50:00|4299|4298.5|4300|4299.5|4303.5|4302.5|4299|4298.5|37258
1623160500000|2021-06-08 13:55:00|4300.5|4300|4300.5|4300|4304.5|4303.5|4300|4299|25941
1623160800000|2021-06-08 14:00:00|4300|4299.5|4301|4300.5|4302|4301.5|4298.5|4298|19953
1623161100000|2021-06-08 14:05:00|4301.5|4301|4303|4302.5|4304.5|4304|4300.5|4300|27921
1623161400000|2021-06-08 14:10:00|4302.5|4302|4299|4298.5|4302.5|4302|4297|4296.5|32987
1623161700000|2021-06-08 14:15:00|4298.5|4298|4297.5|4297|4299.5|4299|4295.5|4295|26299
1623162000000|2021-06-08 14:20:00|4297|4296.5|4294|4293.5|4297.5|4297|4293.5|4293|15750
1623162300000|2021-06-08 14:25:00|4294.5|4294|4294.5|4294|4295|4294.5|4292|4291|16925
1623162600000|2021-06-08 14:30:00|4294|4293.5|4291.5|4291|4294|4293.5|4290.5|4290|15413
1623162900000|2021-06-08 14:35:00|4291|4290.5|4289|4288.5|4292|4291.5|4288.5|4288|70547
1623163200000|2021-06-08 14:40:00|4289.5|4289|4290|4289.5|4291.5|4291|4289|4288.5|26166
1623163500000|2021-06-08 14:45:00|4290.5|4289|4285.5|4284.5|4290.5|4289.5|4285|4284.5|20984
1623163800000|2021-06-08 14:50:00|4286|4285|4283.5|4283|4286|4285.5|4281.5|4281|14158
1623164100000|2021-06-08 14:55:00|4283|4282.5|4276.5|4276|4283.5|4283|4276|4275.5|33269
1623164400000|2021-06-08 15:00:00|4276|4275.5|4280.5|4280|4280.5|4280|4274.5|4274|31173
1623164700000|2021-06-08 15:05:00|4280|4279.5|4279.5|4279|4281|4280.5|4279|4278.5|30346
1623165000000|2021-06-08 15:10:00|4280|4279.5|4282.5|4282|4284.5|4284|4278.5|4278|66633
1623165300000|2021-06-08 15:15:00|4283|4281.5|4279|4278.5|4283|4282.5|4278.5|4278|41677
1623165600000|2021-06-08 15:20:00|4278.5|4278|4279.5|4279|4281.5|4281|4278|4277.5|48289
1623165900000|2021-06-08 15:25:00|4280|4279.5|4281|4280|4284|4283.5|4280|4279.5|76755
1623222000000|2021-06-09 07:00:00|4283.5|4270|4270.5|4269|4283.5|4274|4269|4264.5|22889
1623222300000|2021-06-09 07:05:00|4270|4268.5|4278|4277|4279.5|4278.5|4267.5|4266|19733
1623222600000|2021-06-09 07:10:00|4277.5|4276.5|4268.5|4267.5|4278|4277|4267|4266|16381
1623222900000|2021-06-09 07:15:00|4269|4268|4265|4264|4270.5|4269.5|4264.5|4264|15173
1623223200000|2021-06-09 07:20:00|4264.5|4263.5|4264|4263|4266|4265|4259.5|4259|62080
1623223500000|2021-06-09 07:25:00|4264.5|4263.5|4264|4263.5|4267|4266.5|4264|4263.5|21844
1623223800000|2021-06-09 07:30:00|4264.5|4264|4269.5|4268.5|4270|4269.5|4264|4263.5|13105
1623224100000|2021-06-09 07:35:00|4269|4268|4274.5|4274|4275|4274.5|4268.5|4268|13019
1623224400000|2021-06-09 07:40:00|4275|4274.5|4274.5|4274|4276.5|4276|4270.5|4269.5|14065
1623224700000|2021-06-09 07:45:00|4274|4273.5|4275.5|4274.5|4276|4275|4272|4271|9404
1623225000000|2021-06-09 07:50:00|4275|4275|4272|4271.5|4275.5|4275|4270.5|4270|9894
1623225300000|2021-06-09 07:55:00|4272.5|4272|4268|4267.5|4273|4272.5|4265.5|4265|15852
1623225600000|2021-06-09 08:00:00|4268.5|4267|4273.5|4272.5|4274.5|4273|4267.5|4267|13963
1623225900000|2021-06-09 08:05:00|4273|4273|4271.5|4271|4275|4274.5|4270.5|4269.5|15738
1623226200000|2021-06-09 08:10:00|4271|4270.5|4271.5|4270.5|4272.5|4271.5|4268|4267.5|20747
1623226500000|2021-06-09 08:15:00|4271|4270|4274.5|4274|4275|4274.5|4270.5|4270|16571
1623226800000|2021-06-09 08:20:00|4275.5|4274.5|4276|4275.5|4276.5|4276|4273.5|4273|14596
1623227100000|2021-06-09 08:25:00|4276.5|4276|4277|4276|4278.5|4278|4275|4274.5|25964
1623227400000|2021-06-09 08:30:00|4276.5|4276.5|4276|4275.5|4279|4278.5|4276|4275.5|11681
1623227700000|2021-06-09 08:35:00|4276.5|4276|4281|4280.5|4281.5|4281|4276.5|4276|17043
1623228000000|2021-06-09 08:40:00|4280.5|4280|4284|4283.5|4284.5|4284|4279.5|4278.5|28218
1623228300000|2021-06-09 08:45:00|4283.5|4283|4281.5|4281|4285.5|4285|4281|4280.5|28500
1623228600000|2021-06-09 08:50:00|4282|4281.5|4281.5|4281|4282.5|4282|4281|4280.5|10698
1623228900000|2021-06-09 08:55:00|4281|4280.5|4279.5|4278.5|4281.5|4281|4279|4278.5|19080
1623229200000|2021-06-09 09:00:00|4279|4279|4279|4278.5|4281.5|4281|4279|4278.5|19285
1623229500000|2021-06-09 09:05:00|4278.5|4278|4272|4271.5|4278.5|4278|4272|4271|11359
1623229800000|2021-06-09 09:10:00|4272.5|4272|4269.5|4268.5|4274.5|4273.5|4266|4265|28226
1623230100000|2021-06-09 09:15:00|4269|4268|4273|4272|4274|4273.5|4267.5|4266.5|17264
1623230400000|2021-06-09 09:20:00|4272.5|4272.5|4275.5|4274.5|4277.5|4276.5|4272.5|4272|21398
1623230700000|2021-06-09 09:25:00|4276|4275|4274|4273.5|4277|4276|4274|4273.5|20591
1623231000000|2021-06-09 09:30:00|4273.5|4273|4273.5|4272.5|4276|4275.5|4272.5|4272|25804
1623231300000|2021-06-09 09:35:00|4274|4273|4272.5|4272|4276.5|4276|4272|4271.5|33324
1623231600000|2021-06-09 09:40:00|4273|4272.5|4268.5|4268|4273|4272.5|4268|4267.5|18264
1623231900000|2021-06-09 09:45:00|4268|4267.5|4270|4269|4272|4271.5|4266.5|4266|17562
1623232200000|2021-06-09 09:50:00|4269.5|4268.5|4271|4270.5|4272.5|4272|4269|4268.5|16977
1623232500000|2021-06-09 09:55:00|4270.5|4270|4270.5|4270|4271.5|4271|4269.5|4268.5|17394
1623232800000|2021-06-09 10:00:00|4270|4269.5|4270.5|4270|4271|4270.5|4267.5|4267|16813
1623233100000|2021-06-09 10:05:00|4271|4270.5|4269|4268|4271|4270.5|4268.5|4268|15748
1623233400000|2021-06-09 10:10:00|4268.5|4268.5|4265|4264.5|4269.5|4269|4264.5|4264|12346
1623233700000|2021-06-09 10:15:00|4265.5|4265|4264|4263.5|4266|4265.5|4263.5|4263|8485
1623234000000|2021-06-09 10:20:00|4263.5|4263|4262.5|4262|4266|4265.5|4262.5|4262|10845
1623234300000|2021-06-09 10:25:00|4262|4261.5|4261|4260.5|4262.5|4262|4260|4259.5|14004
1623234600000|2021-06-09 10:30:00|4260.5|4260|4261|4260.5|4262.5|4262|4260|4259.5|15160
1623234900000|2021-06-09 10:35:00|4261.5|4261|4260.5|4260|4263|4262|4260.5|4260|19862
1623235200000|2021-06-09 10:40:00|4261|4260.5|4262|4261|4262|4261.5|4260.5|4260|18265
1623235500000|2021-06-09 10:45:00|4261.5|4261.5|4263.5|4263|4266.5|4265.5|4261.5|4261|27787
1623235800000|2021-06-09 10:50:00|4263|4262.5|4261|4260.5|4263|4262.5|4259.5|4258.5|8982
1623236100000|2021-06-09 10:55:00|4260.5|4260|4262|4261.5|4263.5|4263|4260.5|4260|17633
1623236400000|2021-06-09 11:00:00|4262.5|4262|4261|4260.5|4263.5|4262.5|4261|4260.5|16611
1623236700000|2021-06-09 11:05:00|4261.5|4261|4264.5|4263.5|4265.5|4264.5|4261|4260.5|18539
1623237000000|2021-06-09 11:10:00|4264|4264|4265.5|4264.5|4266|4265.5|4264|4264|11817
1623237300000|2021-06-09 11:15:00|4266|4265|4268|4267.5|4269.5|4269|4265.5|4265|11623
1623237600000|2021-06-09 11:20:00|4267.5|4267|4270|4269.5|4271|4270.5|4267.5|4267|26420
1623237900000|2021-06-09 11:25:00|4269.5|4269|4269|4268|4270|4269.5|4267|4266.5|13403
1623238200000|2021-06-09 11:30:00|4268.5|4267.5|4265.5|4265|4269|4268.5|4264.5|4263.5|16528
1623238500000|2021-06-09 11:35:00|4265|4264.5|4267|4266.5|4267.5|4267|4264.5|4264|10400
1623238800000|2021-06-09 11:40:00|4267.5|4267|4267.5|4267|4267.5|4267|4266.5|4266|6148
1623239100000|2021-06-09 11:45:00|4267|4266.5|4268|4267|4268|4267.5|4266|4265.5|18693
1623239400000|2021-06-09 11:50:00|4267.5|4267.5|4267.5|4267|4268.5|4268|4267|4266.5|20727
1623239700000|2021-06-09 11:55:00|4268|4267.5|4268.5|4268|4269|4268.5|4267|4266.5|17222
1623240000000|2021-06-09 12:00:00|4268|4267.5|4270|4269|4270|4269.5|4267.5|4267|30871
1623240300000|2021-06-09 12:05:00|4269.5|4269.5|4271|4270.5|4272.5|4272|4269.5|4269|30202
1623240600000|2021-06-09 12:10:00|4271.5|4271|4278.5|4277.5|4279.5|4279|4271.5|4271|18229
1623240900000|2021-06-09 12:15:00|4278|4278|4275|4274|4279|4278.5|4273.5|4273|15947
1623241200000|2021-06-09 12:20:00|4274.5|4274.5|4275.5|4275|4276|4275.5|4274|4273.5|21786
1623241500000|2021-06-09 12:25:00|4276|4275.5|4277|4276.5|4279.5|4279|4275|4274.5|15553
1623241800000|2021-06-09 12:30:00|4277.5|4277|4282|4281.5|4282.5|4281.5|4277|4276.5|16723
1623242100000|2021-06-09 12:35:00|4282.5|4282|4277|4276.5|4283|4282.5|4276|4275.5|17427
1623242400000|2021-06-09 12:40:00|4277.5|4277|4278.5|4278|4279|4278.5|4276.5|4276|23073
1623242700000|2021-06-09 12:45:00|4279|4278.5|4279|4278.5|4281.5|4281|4278.5|4278|29001
1623243000000|2021-06-09 12:50:00|4279.5|4279|4279.5|4279|4281|4280|4277.5|4277|14911
1623243300000|2021-06-09 12:55:00|4279|4278.5|4280.5|4280|4281|4280.5|4278.5|4278|21877
1623243600000|2021-06-09 13:00:00|4280|4279.5|4286.5|4285.5|4286.5|4285.5|4279.5|4279|46866
1623243900000|2021-06-09 13:05:00|4286|4286|4284.5|4283.5|4286|4286|4282.5|4282|30885
1623244200000|2021-06-09 13:10:00|4285|4284|4283|4282.5|4285.5|4285|4283|4282.5|40649
1623244500000|2021-06-09 13:15:00|4282.5|4282|4283.5|4283|4284|4283|4280|4279.5|16317
1623244800000|2021-06-09 13:20:00|4283|4282.5|4284|4283.5|4284|4283.5|4280|4279.5|18954
1623245100000|2021-06-09 13:25:00|4283.5|4283|4281.5|4280.5|4285|4284.5|4279.5|4279|49092
1623245400000|2021-06-09 13:30:00|4281|4281|4285.5|4285|4286.5|4285.5|4278.5|4278|51941
1623245700000|2021-06-09 13:35:00|4285|4284.5|4283.5|4283|4287.5|4286.5|4283|4282.5|53561
1623246000000|2021-06-09 13:40:00|4284|4283.5|4285.5|4285|4291|4290.5|4283|4282.5|66038
1623246300000|2021-06-09 13:45:00|4286|4285.5|4286|4285.5|4288|4287|4281.5|4281|51283
1623246600000|2021-06-09 13:50:00|4285.5|4285|4289|4288|4291|4290|4285|4284.5|35261
1623246900000|2021-06-09 13:55:00|4288.5|4288.5|4288|4287.5|4291.5|4291|4288|4287.5|41780
1623247200000|2021-06-09 14:00:00|4288.5|4288|4283.5|4283|4289|4288.5|4283|4282.5|53733
1623247500000|2021-06-09 14:05:00|4283|4282.5|4281.5|4281|4285|4284.5|4281.5|4281|39817
1623247800000|2021-06-09 14:10:00|4281|4280.5|4279|4278.5|4281.5|4281|4278|4277.5|45469
1623248100000|2021-06-09 14:15:00|4279.5|4279|4279.5|4279|4281|4280.5|4277|4276.5|34216
1623248400000|2021-06-09 14:20:00|4279|4278.5|4274|4273.5|4279.5|4278.5|4273.5|4273|31978
1623248700000|2021-06-09 14:25:00|4273.5|4273|4274.5|4274|4275.5|4274.5|4271|4270|31147
1623249000000|2021-06-09 14:30:00|4275|4274.5|4272.5|4272|4276.5|4275.5|4272.5|4272|46660
1623249300000|2021-06-09 14:35:00|4272|4271.5|4276|4275|4276|4275.5|4271.5|4271|25730
1623249600000|2021-06-09 14:40:00|4276.5|4275.5|4271.5|4271|4278|4277.5|4271.5|4270.5|59338
1623249900000|2021-06-09 14:45:00|4272|4271.5|4271.5|4271|4272|4271.5|4269.5|4269|32978
1623250200000|2021-06-09 14:50:00|4272|4271.5|4267.5|4266.5|4273.5|4273|4267|4266.5|24863
1623250500000|2021-06-09 14:55:00|4267|4267|4268.5|4268|4271.5|4271|4266.5|4266|36564
1623250800000|2021-06-09 15:00:00|4268|4267.5|4269.5|4268.5|4270.5|4269.5|4267|4266.5|56995
1623251100000|2021-06-09 15:05:00|4269|4269|4267|4266|4270|4269.5|4266.5|4266|46963
1623251400000|2021-06-09 15:10:00|4267|4265.5|4269|4268|4270.5|4269.5|4267|4265.5|1446
1623251700000|2021-06-09 15:15:00|4269.5|4268.5|4271.5|4270.5|4273|4271.5|4269.5|4268.5|1767
1623252000000|2021-06-09 15:20:00|4271|4270|4274.5|4273.5|4275.5|4274|4271|4270|1363
1623252300000|2021-06-09 15:25:00|4275|4274|4271.5|4270|4275.5|4274|4270.5|4268.5|2052
1623308400000|2021-06-10 07:00:00|4270|4259|4265|4263.5|4278|4277|4262.5|4259|44310
1623308700000|2021-06-10 07:05:00|4264.5|4264|4256.5|4255.5|4265.5|4264.5|4256|4255|40125
1623309000000|2021-06-10 07:10:00|4257|4256|4262|4260.5|4262.5|4260.5|4255.5|4255|26006
1623309300000|2021-06-10 07:15:00|4262.5|4261|4263|4262|4264|4263.5|4260|4259|43626
1623309600000|2021-06-10 07:20:00|4262.5|4261.5|4264|4263|4264|4263.5|4260.5|4260|31140
1623309900000|2021-06-10 07:25:00|4264.5|4263.5|4266|4265.5|4266.5|4265.5|4260.5|4260|27955
1623310200000|2021-06-10 07:30:00|4265.5|4265|4281.5|4280.5|4283|4282|4265.5|4265|62757
1623310500000|2021-06-10 07:35:00|4281|4281|4281.5|4281|4284.5|4284|4280.5|4280|43096
1623310800000|2021-06-10 07:40:00|4281|4280.5|4286.5|4286|4287|4286|4280|4279.5|30088
1623311100000|2021-06-10 07:45:00|4286|4285.5|4292|4291|4292|4291|4285.5|4284.5|28072
1623311400000|2021-06-10 07:50:00|4292.5|4291.5|4296|4295.5|4297.5|4297|4292.5|4291.5|35601
1623311700000|2021-06-10 07:55:00|4295.5|4295|4295.5|4294.5|4295.5|4295|4291|4290.5|24626
1623312000000|2021-06-10 08:00:00|4296|4295|4297.5|4296.5|4297.5|4297|4293.5|4292.5|16963
1623312300000|2021-06-10 08:05:00|4298|4297|4302|4301|4302|4301|4297.5|4297|27347
1623312600000|2021-06-10 08:10:00|4302.5|4301.5|4301|4300|4303|4302.5|4298|4297.5|17345
1623312900000|2021-06-10 08:15:00|4300.5|4300.5|4303|4302|4304.5|4303.5|4300|4299.5|18456
1623313200000|2021-06-10 08:20:00|4302.5|4301.5|4298.5|4298|4303|4302.5|4298|4297.5|19648
1623313500000|2021-06-10 08:25:00|4298|4297.5|4294.5|4294|4300.5|4300|4294.5|4294|26743
1623313800000|2021-06-10 08:30:00|4295|4294.5|4299.5|4298.5|4299.5|4298.5|4292|4291.5|30705
1623314100000|2021-06-10 08:35:00|4300|4299|4300|4299.5|4302.5|4302|4299|4298.5|14331
1623314400000|2021-06-10 08:40:00|4300.5|4300|4298|4297|4301.5|4301|4297.5|4296.5|16471
1623314700000|2021-06-10 08:45:00|4297.5|4296.5|4298|4297|4299.5|4299|4296|4295.5|13838
1623315000000|2021-06-10 08:50:00|4297.5|4297.5|4296.5|4295.5|4299|4298|4294.5|4294|13201
1623315300000|2021-06-10 08:55:00|4296|4296|4297.5|4297|4298|4297.5|4295.5|4295|17600
1623315600000|2021-06-10 09:00:00|4298|4297.5|4292|4291.5|4298.5|4298|4291|4290.5|14825
1623315900000|2021-06-10 09:05:00|4291.5|4291|4292|4291.5|4292.5|4291.5|4287.5|4287|22237
1623316200000|2021-06-10 09:10:00|4291.5|4291|4292|4291.5|4294.5|4293.5|4290|4289|19415
1623316500000|2021-06-10 09:15:00|4291.5|4291|4294|4293.5|4294.5|4294|4291.5|4291|15076
1623316800000|2021-06-10 09:20:00|4294.5|4294|4292.5|4292|4295|4294.5|4291|4290.5|18079
1623317100000|2021-06-10 09:25:00|4293|4292.5|4296.5|4296|4298|4297|4293|4292.5|12106
1623317400000|2021-06-10 09:30:00|4296|4295.5|4292.5|4292|4296|4295.5|4291|4290|13889
1623317700000|2021-06-10 09:35:00|4292|4291.5|4291|4290.5|4292.5|4292|4290.5|4290|16729
1623318000000|2021-06-10 09:40:00|4290.5|4290|4291|4290.5|4292|4291.5|4290.5|4290|15868
1623318300000|2021-06-10 09:45:00|4290.5|4290|4288|4287.5|4290.5|4290|4286.5|4286|33172
1623318600000|2021-06-10 09:50:00|4287.5|4287|4289.5|4289|4290|4289.5|4287|4286.5|16320
1623318900000|2021-06-10 09:55:00|4290|4289.5|4288.5|4287.5|4290.5|4290|4288|4287.5|22908
1623319200000|2021-06-10 10:00:00|4288|4288|4289.5|4289|4290|4289.5|4288|4287.5|18465
1623319500000|2021-06-10 10:05:00|4289|4288.5|4293.5|4293|4294|4293|4288.5|4288|15165
1623319800000|2021-06-10 10:10:00|4293|4292.5|4295|4294.5|4297.5|4297|4293|4292.5|27518
1623320100000|2021-06-10 10:15:00|4295.5|4295|4293.5|4293|4297|4296.5|4293.5|4293|8084
1623320400000|2021-06-10 10:20:00|4294|4293.5|4294.5|4294|4295.5|4295|4293.5|4293|15471
1623320700000|2021-06-10 10:25:00|4295|4294.5|4297.5|4297|4298|4297.5|4294.5|4294|15698
1623321000000|2021-06-10 10:30:00|4297|4296.5|4295|4294.5|4297.5|4296.5|4294.5|4294|8990
1623321300000|2021-06-10 10:35:00|4294.5|4294|4294|4293.5|4295.5|4295|4294|4293.5|11215
1623321600000|2021-06-10 10:40:00|4293.5|4293|4295.5|4295|4296|4295.5|4293.5|4293|41190
1623321900000|2021-06-10 10:45:00|4295|4294.5|4290.5|4290|4295.5|4295|4290.5|4290|17025
1623322200000|2021-06-10 10:50:00|4290|4289.5|4290.5|4289.5|4292.5|4291.5|4290|4289.5|18006
1623322500000|2021-06-10 10:55:00|4291|4290|4291.5|4290.5|4292.5|4291.5|4288.5|4288|17470
1623322800000|2021-06-10 11:00:00|4291|4291|4288.5|4288|4293.5|4293|4288|4287.5|24614
1623323100000|2021-06-10 11:05:00|4288|4287.5|4288.5|4288|4289|4288.5|4287|4286.5|35071
1623323400000|2021-06-10 11:10:00|4288|4287.5|4292|4291.5|4294|4293|4288|4287.5|19302
1623323700000|2021-06-10 11:15:00|4292.5|4292|4299|4298|4300|4299|4292.5|4292|50453
1623324000000|2021-06-10 11:20:00|4298.5|4298.5|4291.5|4291|4298.5|4298.5|4291|4290.5|7792
1623324300000|2021-06-10 11:25:00|4292|4291.5|4292.5|4291.5|4292.5|4292|4288.5|4287.5|16673
1623324600000|2021-06-10 11:30:00|4292|4291|4289.5|4289|4293.5|4293|4288|4287.5|19920
1623324900000|2021-06-10 11:35:00|4289|4288.5|4287|4286.5|4289.5|4289|4284|4283.5|20287
1623325200000|2021-06-10 11:40:00|4286.5|4286|4287|4286.5|4287.5|4287|4285|4284.5|28169
1623325500000|2021-06-10 11:45:00|4286.5|4286|4290|4289.5|4296.5|4295.5|4286.5|4286|44555
1623325800000|2021-06-10 11:50:00|4290.5|4290|4292|4291|4292|4291|4288.5|4288|36428
1623326100000|2021-06-10 11:55:00|4291.5|4290.5|4289.5|4289|4291.5|4291|4287.5|4287|31950
1623326400000|2021-06-10 12:00:00|4289|4288.5|4289.5|4289|4291|4290.5|4287|4286.5|26316
1623326700000|2021-06-10 12:05:00|4290|4289.5|4292|4291.5|4293.5|4292.5|4289.5|4289|19528
1623327000000|2021-06-10 12:10:00|4291.5|4291|4293|4292.5|4294|4293.5|4290|4289.5|10579
1623327300000|2021-06-10 12:15:00|4293.5|4293|4295|4294.5|4295.5|4295|4293|4292.5|12415
1623327600000|2021-06-10 12:20:00|4294.5|4294|4294|4293.5|4295|4294.5|4293|4292.5|15750
1623327900000|2021-06-10 12:25:00|4294.5|4294|4293.5|4293|4296|4295.5|4291.5|4291|277992
1623328200000|2021-06-10 12:30:00|4293|4292.5|4283.5|4283|4293.5|4293|4282.5|4281|33113
1623328500000|2021-06-10 12:35:00|4284|4283.5|4280.5|4279.5|4286|4285|4278.5|4277.5|14599
1623328800000|2021-06-10 12:40:00|4281|4280|4275.5|4275|4282.5|4282|4275.5|4274.5|15417
1623329100000|2021-06-10 12:45:00|4275|4274.5|4280|4279|4280|4279|4274.5|4273.5|19641
1623329400000|2021-06-10 12:50:00|4279.5|4278.5|4273.5|4273|4279.5|4278.5|4272|4271.5|15854
1623329700000|2021-06-10 12:55:00|4274|4273.5|4274.5|4274|4276|4275.5|4273.5|4273|20080
1623330000000|2021-06-10 13:00:00|4274|4273.5|4274|4273.5|4277|4276.5|4274|4273.5|9709
1623330300000|2021-06-10 13:05:00|4274.5|4274|4273|4272.5|4275.5|4275|4272.5|4272|14270
1623330600000|2021-06-10 13:10:00|4272.5|4272|4276|4275.5|4278|4277|4272.5|4272|15513
1623330900000|2021-06-10 13:15:00|4275.5|4275|4282.5|4282|4282.5|4282|4274.5|4274|13028
1623331200000|2021-06-10 13:20:00|4283|4282.5|4284|4283.5|4285|4284.5|4280.5|4280|19460
1623331500000|2021-06-10 13:25:00|4283.5|4283|4279.5|4279|4284|4283|4279.5|4279|19815
1623331800000|2021-06-10 13:30:00|4280|4279.5|4281.5|4280.5|4283|4282|4274|4273.5|100247
1623332100000|2021-06-10 13:35:00|4282|4281|4271.5|4270.5|4284|4283.5|4271|4270.5|47141
1623332400000|2021-06-10 13:40:00|4272|4271|4266.5|4266|4272.5|4272|4263.5|4263|45221
1623332700000|2021-06-10 13:45:00|4267|4266.5|4269|4268|4269.5|4268.5|4264.5|4264|27771
1623333000000|2021-06-10 13:50:00|4269.5|4268.5|4273.5|4273|4274.5|4274|4267|4266|21687
1623333300000|2021-06-10 13:55:00|4274|4273.5|4273|4272.5|4275|4274.5|4271.5|4271|17920
1623333600000|2021-06-10 14:00:00|4273.5|4273|4276|4275|4277.5|4276.5|4272|4271.5|30917
1623333900000|2021-06-10 14:05:00|4275.5|4274.5|4273.5|4273|4276|4275.5|4271|4270.5|21149
1623334200000|2021-06-10 14:10:00|4273|4272.5|4274.5|4274|4275|4274.5|4271|4270.5|21970
1623334500000|2021-06-10 14:15:00|4275|4274.5|4278.5|4278|4280.5|4280|4272.5|4272|102725
1623334800000|2021-06-10 14:20:00|4279|4278.5|4278.5|4278|4280|4279.5|4276|4275.5|33310
1623335100000|2021-06-10 14:25:00|4278|4277.5|4275.5|4275|4278.5|4278|4273.5|4273|31920
1623335400000|2021-06-10 14:30:00|4276|4275.5|4276.5|4276|4278.5|4277.5|4275.5|4275|35574
1623335700000|2021-06-10 14:35:00|4277|4276.5|4278.5|4278|4278.5|4278|4275|4274|23357
1623336000000|2021-06-10 14:40:00|4278|4277.5|4278|4277.5|4278.5|4278|4277|4276.5|21542
1623336300000|2021-06-10 14:45:00|4277.5|4277|4279|4278.5|4280|4279.5|4275|4274.5|23733
1623336600000|2021-06-10 14:50:00|4278.5|4278|4280.5|4280|4282.5|4282|4278.5|4278|45377
1623336900000|2021-06-10 14:55:00|4281|4280.5|4285|4284.5|4285|4284.5|4280.5|4280|19301
1623337200000|2021-06-10 15:00:00|4284.5|4284|4284|4283.5|4285|4284.5|4283|4282.5|19714
1623337500000|2021-06-10 15:05:00|4283.5|4283|4280|4279.5|4284|4283.5|4279|4278.5|24058
1623337800000|2021-06-10 15:10:00|4280.5|4280|4281.5|4281|4281.5|4281|4277.5|4276.5|21940
1623338100000|2021-06-10 15:15:00|4281|4280.5|4283|4282.5|4283|4282.5|4280.5|4280|27271
1623338400000|2021-06-10 15:20:00|4282.5|4282|4280.5|4280|4283|4282.5|4280|4279.5|41957
1623338700000|2021-06-10 15:25:00|4280|4279.5|4277|4276.5|4280.5|4280|4275.5|4275|457989
1623394800000|2021-06-11 07:00:00|4290.5|4286|4286.5|4285|4291.5|4290|4280|4278|55908
1623395100000|2021-06-11 07:05:00|4286|4284.5|4282|4281|4286|4284.5|4278|4276|14839
1623395400000|2021-06-11 07:10:00|4283|4281.5|4288.5|4287|4290.5|4289.5|4283|4281.5|43014
1623395700000|2021-06-11 07:15:00|4288|4286.5|4283|4282|4289.5|4289|4282.5|4281.5|34253
1623396000000|2021-06-11 07:20:00|4283.5|4282.5|4281|4280|4285|4284|4280|4279|31570
1623396300000|2021-06-11 07:25:00|4280.5|4279.5|4287.5|4287|4288|4287.5|4279.5|4279|23754
1623396600000|2021-06-11 07:30:00|4288|4287.5|4289.5|4288.5|4290|4289.5|4285.5|4285|19461
1623396900000|2021-06-11 07:35:00|4290|4289|4291|4290|4291|4290.5|4287.5|4286.5|12559
1623397200000|2021-06-11 07:40:00|4290.5|4289.5|4286.5|4285.5|4291.5|4290.5|4285.5|4285|10338
1623397500000|2021-06-11 07:45:00|4286|4286|4280.5|4279.5|4287.5|4287|4279.5|4278.5|16853
1623397800000|2021-06-11 07:50:00|4281|4280|4275.5|4275|4281.5|4280.5|4275.5|4274.5|5573
1623398100000|2021-06-11 07:55:00|4276|4274.5|4277|4276.5|4278.5|4277.5|4273|4272|12700
1623398400000|2021-06-11 08:00:00|4277.5|4277|4275.5|4274|4280|4278.5|4274.5|4273.5|6994
1623398700000|2021-06-11 08:05:00|4275|4273.5|4273.5|4272.5|4276|4275.5|4272.5|4272|11938
1623399000000|2021-06-11 08:10:00|4273|4273|4276.5|4276|4278|4277|4273|4272.5|8634
1623399300000|2021-06-11 08:15:00|4277|4276.5|4276.5|4276|4278|4277|4275|4274.5|12063
1623399600000|2021-06-11 08:20:00|4277|4275.5|4273|4272|4278|4277|4272.5|4272|4806
1623399900000|2021-06-11 08:25:00|4273.5|4272.5|4275|4274.5|4275|4274.5|4271.5|4271|6817
1623400200000|2021-06-11 08:30:00|4274.5|4274|4273.5|4273|4276.5|4275.5|4273.5|4273|12265
1623400500000|2021-06-11 08:35:00|4274|4273.5|4270|4269|4274|4273.5|4270|4269|8939
1623400800000|2021-06-11 08:40:00|4269.5|4268.5|4271|4270|4271.5|4270|4266|4265.5|12844
1623401100000|2021-06-11 08:45:00|4271.5|4269.5|4266|4265|4271.5|4270|4266|4265|14389
1623401400000|2021-06-11 08:50:00|4266.5|4265.5|4270|4269.5|4273|4272|4266|4265|29736
1623401700000|2021-06-11 08:55:00|4269.5|4269|4269|4268|4270|4269.5|4268.5|4268|5561
1623402000000|2021-06-11 09:00:00|4268.5|4267.5|4268|4267.5|4270|4268.5|4267|4266.5|8036
1623402300000|2021-06-11 09:05:00|4268.5|4268|4263.5|4263|4269|4268.5|4263.5|4263|6958
1623402600000|2021-06-11 09:10:00|4264|4263.5|4263|4262|4265|4264.5|4261.5|4261|11757
1623402900000|2021-06-11 09:15:00|4262.5|4261.5|4263.5|4262.5|4263.5|4263|4261.5|4260.5|8724
1623403200000|2021-06-11 09:20:00|4264|4263|4264|4263|4264.5|4263.5|4260|4259.5|11501
1623403500000|2021-06-11 09:25:00|4263.5|4263.5|4264.5|4264|4265|4264.5|4263|4262.5|5366
1623403800000|2021-06-11 09:30:00|4264|4263.5|4266|4265|4266|4265|4263.5|4263|10251
1623404100000|2021-06-11 09:35:00|4265.5|4265.5|4265.5|4265|4266.5|4265.5|4264.5|4264|7791
1623404400000|2021-06-11 09:40:00|4265|4264.5|4266.5|4266|4267|4266|4264|4263|9500
1623404700000|2021-06-11 09:45:00|4267|4265.5|4265.5|4265|4267|4266|4264.5|4264|9316
1623405000000|2021-06-11 09:50:00|4266|4265.5|4264|4263|4266|4265.5|4262.5|4261.5|8862
1623405300000|2021-06-11 09:55:00|4263.5|4263.5|4263|4262.5|4266.5|4265.5|4263|4262.5|9692
1623405600000|2021-06-11 10:00:00|4263.5|4263|4263.5|4262.5|4264.5|4263.5|4262|4261.5|7978
1623405900000|2021-06-11 10:05:00|4263|4262|4262|4261|4263.5|4262.5|4261.5|4261|11051
1623406200000|2021-06-11 10:10:00|4262.5|4261.5|4261.5|4261|4263.5|4262.5|4261.5|4261|5293
1623406500000|2021-06-11 10:15:00|4262|4261.5|4264.5|4264|4265|4264.5|4261.5|4261|8513
1623406800000|2021-06-11 10:20:00|4265|4264.5|4267|4266.5|4267|4266.5|4264.5|4264|19102
1623407100000|2021-06-11 10:25:00|4267.5|4267|4270|4269.5|4270|4269.5|4267|4266.5|9480
1623407400000|2021-06-11 10:30:00|4269.5|4269|4274|4273|4274|4273.5|4269.5|4269|34339
1623407700000|2021-06-11 10:35:00|4274.5|4273.5|4271|4270.5|4274.5|4274|4271|4270.5|18716
1623408000000|2021-06-11 10:40:00|4270.5|4270|4272|4271|4272|4271.5|4270|4269.5|13398
1623408300000|2021-06-11 10:45:00|4271.5|4271.5|4270.5|4270|4272|4271.5|4267.5|4267|18368
1623408600000|2021-06-11 10:50:00|4271|4269.5|4271.5|4271|4272.5|4272|4268.5|4268|35765
1623408900000|2021-06-11 10:55:00|4272|4271.5|4273|4272.5|4276|4275.5|4271.5|4271|31931
1623409200000|2021-06-11 11:00:00|4272.5|4272|4273.5|4273|4274|4273.5|4270.5|4270|22873
1623409500000|2021-06-11 11:05:00|4274|4273.5|4274.5|4273.5|4275.5|4275|4271.5|4271|18887
1623409800000|2021-06-11 11:10:00|4274|4274|4270.5|4270|4275|4274.5|4270.5|4269.5|22428
1623410100000|2021-06-11 11:15:00|4271|4270.5|4269.5|4269|4272.5|4272|4269|4268|20189
1623410400000|2021-06-11 11:20:00|4269|4268.5|4265|4264|4270|4269|4264.5|4264|12462
1623410700000|2021-06-11 11:25:00|4264.5|4263.5|4266.5|4265.5|4268|4267.5|4264|4263.5|7491
1623411000000|2021-06-11 11:30:00|4266|4266|4267.5|4266.5|4268.5|4267.5|4265.5|4265|8268
1623411300000|2021-06-11 11:35:00|4268|4267|4267|4266.5|4269|4268.5|4266.5|4266|4618
1623411600000|2021-06-11 11:40:00|4267.5|4267|4267|4266.5|4268.5|4267.5|4266.5|4266|6996
1623411900000|2021-06-11 11:45:00|4266.5|4266|4266|4265.5|4267|4266.5|4265|4264.5|4832
1623412200000|2021-06-11 11:50:00|4265.5|4265|4267.5|4267|4268|4267.5|4265|4264.5|296877
1623412500000|2021-06-11 11:55:00|4268|4267.5|4270|4269.5|4271|4270.5|4267.5|4267|7977
1623412800000|2021-06-11 12:00:00|4270.5|4270|4266.5|4266|4271.5|4270.5|4265.5|4265|50270
1623413100000|2021-06-11 12:05:00|4266|4265.5|4268.5|4267.5|4270|4269|4265.5|4265|9604
1623413400000|2021-06-11 12:10:00|4268|4268|4265|4264.5|4269|4268.5|4265|4264.5|19435
1623413700000|2021-06-11 12:15:00|4265.5|4265|4267.5|4266.5|4267.5|4266.5|4264.5|4264|23894
1623414000000|2021-06-11 12:20:00|4268|4267|4270|4269.5|4271|4270.5|4267.5|4267|26147
1623414300000|2021-06-11 12:25:00|4269.5|4269|4271|4270.5|4272|4271.5|4269.5|4269|31311
1623414600000|2021-06-11 12:30:00|4271.5|4271|4271.5|4271|4273|4272.5|4271|4270.5|14406
1623414900000|2021-06-11 12:35:00|4272|4271.5|4269.5|4269|4273.5|4273|4268.5|4268|21013
1623415200000|2021-06-11 12:40:00|4269|4268.5|4271.5|4271|4272|4271.5|4268.5|4268|5772
1623415500000|2021-06-11 12:45:00|4271|4270.5|4269|4268.5|4271.5|4271|4268.5|4268|15106
1623415800000|2021-06-11 12:50:00|4268.5|4268|4267|4266.5|4269|4268|4266.5|4266|8362
1623416100000|2021-06-11 12:55:00|4266.5|4266|4268|4267.5|4268.5|4268|4265.5|4264.5|11527
1623416400000|2021-06-11 13:00:00|4267.5|4267|4268|4267|4269|4268.5|4266|4265.5|18895
1623416700000|2021-06-11 13:05:00|4268.5|4267.5|4268.5|4268|4270|4269.5|4267|4266.5|35351
1623417000000|2021-06-11 13:10:00|4269|4268.5|4266.5|4266|4269|4268.5|4266.5|4266|7866
1623417300000|2021-06-11 13:15:00|4267|4265.5|4266|4265.5|4267|4266|4265|4264.5|8148
1623417600000|2021-06-11 13:20:00|4266.5|4266|4264.5|4264|4268.5|4268|4264|4263.5|18903
1623417900000|2021-06-11 13:25:00|4264|4263.5|4265|4264.5|4266|4265.5|4263.5|4262.5|22263
1623418200000|2021-06-11 13:30:00|4265.5|4265|4266.5|4265.5|4267|4266.5|4262|4261.5|71847
1623418500000|2021-06-11 13:35:00|4266|4265|4264|4263.5|4266|4265|4261|4260.5|37137
1623418800000|2021-06-11 13:40:00|4263.5|4263|4265|4264.5|4267|4266.5|4262|4261.5|32855
1623419100000|2021-06-11 13:45:00|4265.5|4265|4268.5|4268|4269.5|4269|4264.5|4263.5|33958
1623419400000|2021-06-11 13:50:00|4269|4268.5|4268|4267.5|4269|4268.5|4266|4265.5|22710
1623419700000|2021-06-11 13:55:00|4267.5|4267|4266.5|4266|4268.5|4268|4265.5|4265|22685
1623420000000|2021-06-11 14:00:00|4267.5|4266.5|4268.5|4268|4269.5|4268.5|4267|4266.5|37557
1623420300000|2021-06-11 14:05:00|4269|4268.5|4270|4269.5|4273|4272.5|4268.5|4268|63553
1623420600000|2021-06-11 14:10:00|4269.5|4269|4269|4268.5|4271.5|4271|4268.5|4268|26828
1623420900000|2021-06-11 14:15:00|4268.5|4268|4267.5|4267|4270.5|4270|4267|4266.5|18933
1623421200000|2021-06-11 14:20:00|4267|4266.5|4268|4267.5|4268|4267.5|4266|4265.5|28494
1623421500000|2021-06-11 14:25:00|4267.5|4267|4268|4267.5|4270.5|4270|4267.5|4267|43730
1623421800000|2021-06-11 14:30:00|4268.5|4268|4267|4266.5|4269|4268.5|4266|4265.5|39235
1623422100000|2021-06-11 14:35:00|4267.5|4267|4270|4269.5|4270|4269.5|4266|4265.5|21591
1623422400000|2021-06-11 14:40:00|4269.5|4269|4272.5|4271.5|4272.5|4272|4269|4268.5|79567
1623422700000|2021-06-11 14:45:00|4272|4272|4271.5|4271|4274|4273.5|4271|4270.5|47446
1623423000000|2021-06-11 14:50:00|4271|4270.5|4270|4269.5|4272.5|4272|4269|4268.5|51126
1623423300000|2021-06-11 14:55:00|4269.5|4269|4269|4268.5|4271.5|4271|4269|4268.5|43832
1623423600000|2021-06-11 15:00:00|4269.5|4269|4272.5|4272|4272.5|4272|4268.5|4268|51139
1623423900000|2021-06-11 15:05:00|4271.5|4271.5|4274.5|4274|4275|4274.5|4270|4269.5|46010
1623424200000|2021-06-11 15:10:00|4274|4273.5|4272.5|4272|4274.5|4274|4272.5|4272|41800
1623424500000|2021-06-11 15:15:00|4272|4271.5|4271.5|4271|4273.5|4273|4271.5|4271|55538
1623424800000|2021-06-11 15:20:00|4271|4270.5|4274|4273.5|4274|4273.5|4271|4270.5|55043
1623425100000|2021-06-11 15:25:00|4274.5|4274|4278.5|4278|4279.5|4278.5|4274.5|4274|70651
1623654000000|2021-06-14 07:00:00|4295.5|4289|4306.5|4305.5|4307|4306|4295|4289|50987
1623654300000|2021-06-14 07:05:00|4307|4306|4310|4309.5|4312.5|4312|4304|4302.5|46193
1623654600000|2021-06-14 07:10:00|4310.5|4310|4309|4308|4312|4310.5|4307|4306|29759
1623654900000|2021-06-14 07:15:00|4309.5|4308.5|4304.5|4303.5|4310.5|4310|4304.5|4303.5|34714
1623655200000|2021-06-14 07:20:00|4304|4303|4301.5|4301|4311|4310|4300.5|4300|25781
1623655500000|2021-06-14 07:25:00|4302|4301.5|4297.5|4297|4302.5|4301.5|4295.5|4294.5|24302
1623655800000|2021-06-14 07:30:00|4298.5|4297.5|4296.5|4295.5|4299.5|4298|4292.5|4291.5|24652
1623656100000|2021-06-14 07:35:00|4296|4295|4295|4294.5|4298|4297.5|4295|4294|13058
1623656400000|2021-06-14 07:40:00|4294.5|4294|4295.5|4294.5|4296.5|4295.5|4294|4293.5|6434
1623656700000|2021-06-14 07:45:00|4295|4294|4292.5|4291.5|4295.5|4295|4292.5|4291.5|6840
1623657000000|2021-06-14 07:50:00|4292|4291|4292.5|4292|4294|4293|4290|4289.5|10838
1623657300000|2021-06-14 07:55:00|4293|4292.5|4291|4290|4296.5|4295.5|4290.5|4290|9508
1623657600000|2021-06-14 08:00:00|4291.5|4290.5|4292.5|4291.5|4292.5|4292|4290|4289|11716
1623657900000|2021-06-14 08:05:00|4293|4292|4295.5|4295|4297|4296.5|4293|4291.5|9620
1623658200000|2021-06-14 08:10:00|4295|4294.5|4291.5|4291|4295.5|4294.5|4291.5|4290.5|8556
1623658500000|2021-06-14 08:15:00|4291|4290.5|4283.5|4282.5|4291.5|4290.5|4282.5|4282|16758
1623658800000|2021-06-14 08:20:00|4283|4283|4288.5|4287.5|4288.5|4287.5|4283|4282.5|19998
1623659100000|2021-06-14 08:25:00|4288|4287|4292|4291|4292|4291.5|4287|4286.5|11116
1623659400000|2021-06-14 08:30:00|4291.5|4290.5|4290|4289|4292.5|4291.5|4289|4288.5|13199
1623659700000|2021-06-14 08:35:00|4289.5|4289.5|4293.5|4293|4294|4293.5|4289.5|4289|10024
1623660000000|2021-06-14 08:40:00|4294|4293.5|4291|4290|4295|4294|4288.5|4288|22161
1623660300000|2021-06-14 08:45:00|4290.5|4290.5|4290|4289.5|4291|4290.5|4288.5|4287.5|7776
1623660600000|2021-06-14 08:50:00|4289.5|4289|4288.5|4288|4290|4289|4288|4287.5|3922
1623660900000|2021-06-14 08:55:00|4288|4287.5|4290.5|4290|4291|4290|4285.5|4285|23937
1623661200000|2021-06-14 09:00:00|4291|4290.5|4293|4292.5|4295.5|4295|4290.5|4290.5|16468
1623661500000|2021-06-14 09:05:00|4292.5|4292|4291|4290|4293|4292.5|4288|4287.5|12138
1623661800000|2021-06-14 09:10:00|4290.5|4289.5|4289.5|4288.5|4291|4290.5|4289.5|4288.5|10949
1623662100000|2021-06-14 09:15:00|4289|4288|4290|4289.5|4292.5|4292|4288.5|4287.5|6266
1623662400000|2021-06-14 09:20:00|4290.5|4290|4292|4291.5|4293|4292.5|4290.5|4290|5184
1623662700000|2021-06-14 09:25:00|4291.5|4291|4293|4292.5|4294|4293.5|4291|4290.5|4102
1623663000000|2021-06-14 09:30:00|4292.5|4292|4286.5|4285.5|4293|4292|4286.5|4285.5|10158
1623663300000|2021-06-14 09:35:00|4287|4286|4286|4285.5|4290|4289|4286|4285.5|10177
1623663600000|2021-06-14 09:40:00|4285.5|4285|4288.5|4288|4288.5|4288|4284.5|4284|12298
1623663900000|2021-06-14 09:45:00|4288|4287.5|4287.5|4287|4289.5|4289|4286.5|4286|5291
1623664200000|2021-06-14 09:50:00|4288|4287.5|4286|4285|4288|4287.5|4285|4284.5|7993
1623664500000|2021-06-14 09:55:00|4285.5|4284.5|4287|4286.5|4289.5|4289|4285|4284.5|8916
1623664800000|2021-06-14 10:00:00|4287.5|4287|4289.5|4288.5|4290|4289|4287.5|4287|6483
1623665100000|2021-06-14 10:05:00|4289|4289|4287.5|4287|4289.5|4289|4287.5|4287|9028
1623665400000|2021-06-14 10:10:00|4288|4287.5|4290|4289.5|4291.5|4290.5|4287.5|4287|5046
1623665700000|2021-06-14 10:15:00|4290.5|4290|4292|4291.5|4292|4291.5|4289.5|4289|8744
1623666000000|2021-06-14 10:20:00|4292.5|4292|4292|4291.5|4294|4293|4291.5|4291|6631
1623666300000|2021-06-14 10:25:00|4291.5|4291|4289.5|4289|4292|4291|4289|4288.5|9612
1623666600000|2021-06-14 10:30:00|4290|4288.5|4288|4287.5|4290|4289.5|4288|4287.5|6507
1623666900000|2021-06-14 10:35:00|4287.5|4287|4285.5|4285|4287.5|4287|4284.5|4284|5338
1623667200000|2021-06-14 10:40:00|4285|4284.5|4288.5|4287.5|4288.5|4287.5|4285|4284.5|22231
1623667500000|2021-06-14 10:45:00|4288|4288|4281|4280|4288.5|4288|4280.5|4280|15435
1623667800000|2021-06-14 10:50:00|4280.5|4279.5|4282.5|4282|4284|4283.5|4279.5|4278.5|18956
1623668100000|2021-06-14 10:55:00|4283|4282.5|4278.5|4277.5|4283.5|4283|4278|4277.5|10376
1623668400000|2021-06-14 11:00:00|4278|4278|4279|4278|4281|4280|4277|4276.5|14212
1623668700000|2021-06-14 11:05:00|4279.5|4278.5|4280|4279.5|4281|4280|4279|4278|4674
1623669000000|2021-06-14 11:10:00|4279.5|4279|4281|4280.5|4281|4280.5|4278.5|4278|3743
1623669300000|2021-06-14 11:15:00|4280.5|4280|4281|4280|4281|4280|4279|4278.5|5401
1623669600000|2021-06-14 11:20:00|4280.5|4280.5|4278.5|4278|4281|4280.5|4278|4277|21223
1623669900000|2021-06-14 11:25:00|4279|4277.5|4276.5|4275.5|4279.5|4279|4276|4275.5|8090
1623670200000|2021-06-14 11:30:00|4277|4276|4280|4279|4280|4279|4276.5|4275.5|5825
1623670500000|2021-06-14 11:35:00|4280.5|4279.5|4283.5|4283|4283.5|4283|4280.5|4279.5|5112
1623670800000|2021-06-14 11:40:00|4283|4282.5|4281.5|4280.5|4283.5|4283|4279.5|4279|12473
1623671100000|2021-06-14 11:45:00|4281|4281|4278|4277.5|4281|4281|4276|4275|11002
1623671400000|2021-06-14 11:50:00|4278.5|4278|4279.5|4279|4279.5|4279|4278|4277.5|5982
1623671700000|2021-06-14 11:55:00|4280|4279.5|4280|4279.5|4282|4281.5|4279.5|4279|6624
1623672000000|2021-06-14 12:00:00|4279.5|4279|4281|4280.5|4282|4281.5|4278.5|4277.5|9448
1623672300000|2021-06-14 12:05:00|4280.5|4280|4281.5|4281|4282|4281.5|4280|4279.5|11419
1623672600000|2021-06-14 12:10:00|4282|4281.5|4280.5|4280|4283.5|4283|4280.5|4280|10615
1623672900000|2021-06-14 12:15:00|4280|4279.5|4279.5|4279|4280.5|4280|4279|4278|19242
1623673200000|2021-06-14 12:20:00|4279|4278.5|4279.5|4279|4280.5|4280|4278|4277.5|11078
1623673500000|2021-06-14 12:25:00|4280|4279.5|4279|4278|4281|4280.5|4278.5|4278|12571
1623673800000|2021-06-14 12:30:00|4278.5|4277.5|4277.5|4277|4279.5|4279|4276|4275.5|27790
1623674100000|2021-06-14 12:35:00|4277|4276.5|4276|4275|4277.5|4276.5|4274|4273.5|18677
1623674400000|2021-06-14 12:40:00|4275.5|4274.5|4275.5|4274.5|4276|4275.5|4272|4271.5|23993
1623674700000|2021-06-14 12:45:00|4276|4275|4276|4275.5|4277.5|4277|4275|4274.5|14368
1623675000000|2021-06-14 12:50:00|4275.5|4275|4272.5|4272|4276|4275|4272|4271.5|12398
1623675300000|2021-06-14 12:55:00|4272|4271.5|4274|4273.5|4274.5|4274|4271.5|4271|8794
1623675600000|2021-06-14 13:00:00|4273.5|4273|4272|4271.5|4275.5|4275|4271.5|4271|18496
1623675900000|2021-06-14 13:05:00|4271.5|4271|4274.5|4274|4274.5|4274|4270|4269.5|22117
1623676200000|2021-06-14 13:10:00|4275|4274.5|4275|4274.5|4277|4276.5|4274|4273.5|27869
1623676500000|2021-06-14 13:15:00|4275.5|4275|4276|4275.5|4277|4276.5|4275.5|4275|11957
1623676800000|2021-06-14 13:20:00|4276.5|4276|4276|4275|4277|4276.5|4273.5|4273|20549
1623677100000|2021-06-14 13:25:00|4275.5|4275.5|4276|4275.5|4277.5|4277|4275|4274|27313
1623677400000|2021-06-14 13:30:00|4275.5|4275|4269.5|4269|4275.5|4275|4268|4267|65579
1623677700000|2021-06-14 13:35:00|4269|4268.5|4272.5|4272|4272.5|4272|4268|4267.5|329867
1623678000000|2021-06-14 13:40:00|4272|4271.5|4273|4272.5|4275.5|4275|4272|4271.5|38978
1623678300000|2021-06-14 13:45:00|4272.5|4272|4273|4272.5|4274|4273.5|4270|4269.5|45406
1623678600000|2021-06-14 13:50:00|4272.5|4272|4274.5|4273.5|4276|4275.5|4270|4269.5|40829
1623678900000|2021-06-14 13:55:00|4275|4274|4277|4276.5|4277.5|4277|4273.5|4273|38760
1623679200000|2021-06-14 14:00:00|4276.5|4276|4277|4276.5|4279.5|4279|4276.5|4276|52533
1623679500000|2021-06-14 14:05:00|4276.5|4276|4277.5|4276.5|4279|4278.5|4275|4274.5|39437
1623679800000|2021-06-14 14:10:00|4277|4277|4274.5|4274|4278|4277.5|4273|4272.5|39114
1623680100000|2021-06-14 14:15:00|4275|4274.5|4279|4278.5|4279|4278.5|4274|4273.5|39879
1623680400000|2021-06-14 14:20:00|4279.5|4279|4284|4283|4284|4283.5|4278.5|4278|93886
1623680700000|2021-06-14 14:25:00|4283.5|4283.5|4284.5|4284|4284.5|4284|4282|4281.5|36647
1623681000000|2021-06-14 14:30:00|4284|4283.5|4283.5|4283|4285|4284.5|4282.5|4282|35684
1623681300000|2021-06-14 14:35:00|4284|4283.5|4287.5|4286.5|4289.5|4289|4284|4283|331955
1623681600000|2021-06-14 14:40:00|4287|4287|4289.5|4289|4290.5|4290|4286.5|4286|36102
1623681900000|2021-06-14 14:45:00|4289|4288.5|4292.5|4292|4293|4292.5|4289|4288.5|36969
1623682200000|2021-06-14 14:50:00|4292|4291.5|4293|4292.5|4294|4293.5|4291|4290.5|227204
1623682500000|2021-06-14 14:55:00|4293.5|4293|4299|4298.5|4299|4298.5|4293.5|4293|45705
1623682800000|2021-06-14 15:00:00|4299.5|4299|4297.5|4297|4299.5|4299|4296.5|4296|32129
1623683100000|2021-06-14 15:05:00|4297|4296.5|4296.5|4296|4297.5|4296.5|4295.5|4295|24325
1623683400000|2021-06-14 15:10:00|4296|4295.5|4298.5|4298|4299|4298.5|4295|4294.5|19053
1623683700000|2021-06-14 15:15:00|4298|4297.5|4297|4296.5|4298.5|4298|4297|4296.5|26757
1623684000000|2021-06-14 15:20:00|4297.5|4297|4298.5|4298|4298.5|4298|4296.5|4296|33164
1623684300000|2021-06-14 15:25:00|4299|4298.5|4297.5|4296.5|4299|4298.5|4296.5|4296|70070
1623740400000|2021-06-15 07:00:00|4320|4306.5|4322.5|4321.5|4326.5|4325.5|4315|4306.5|106962
1623740700000|2021-06-15 07:05:00|4323|4322|4340|4339|4340|4339|4323|4322|60347
1623741000000|2021-06-15 07:10:00|4339.5|4338.5|4331.5|4330.5|4341.5|4340.5|4329.5|4328|120347
1623741300000|2021-06-15 07:15:00|4332|4331|4338.5|4338|4341.5|4341|4329.5|4328|58288
1623741600000|2021-06-15 07:20:00|4339|4338.5|4340|4339.5|4345|4343.5|4338.5|4337.5|70320
1623741900000|2021-06-15 07:25:00|4341|4340|4339.5|4339|4342|4340.5|4336|4335|45675
1623742200000|2021-06-15 07:30:00|4339|4338.5|4340|4339.5|4341.5|4340.5|4338|4337|60845
1623742500000|2021-06-15 07:35:00|4339.5|4339|4337.5|4337|4344|4343|4335.5|4334|26446
1623742800000|2021-06-15 07:40:00|4338|4337.5|4326.5|4326|4339.5|4338.5|4326.5|4325.5|17280
1623743100000|2021-06-15 07:45:00|4326|4325.5|4330|4329.5|4330.5|4330|4324|4323|27071
1623743400000|2021-06-15 07:50:00|4329.5|4329|4326.5|4325.5|4332|4331.5|4326|4325.5|9105
1623743700000|2021-06-15 07:55:00|4326|4326|4322|4321|4326|4326|4318.5|4317.5|16950
1623744000000|2021-06-15 08:00:00|4321.5|4320.5|4321.5|4320.5|4325.5|4324.5|4321|4320.5|10798
1623744300000|2021-06-15 08:05:00|4321|4320|4316.5|4315.5|4321.5|4321|4315|4314|13752
1623744600000|2021-06-15 08:10:00|4316|4316|4317|4316.5|4318.5|4318|4314|4313.5|14417
1623744900000|2021-06-15 08:15:00|4317.5|4317.5|4316|4315|4318.5|4318|4316|4315|19389
1623745200000|2021-06-15 08:20:00|4316.5|4315.5|4319|4318|4320|4319|4315|4314|11265
1623745500000|2021-06-15 08:25:00|4318.5|4318.5|4318.5|4318|4319.5|4319|4316.5|4316|14101
1623745800000|2021-06-15 08:30:00|4318|4317.5|4316.5|4316|4318|4317.5|4314|4312.5|19855
1623746100000|2021-06-15 08:35:00|4317|4316.5|4322|4321.5|4327|4326.5|4317|4316.5|104798
1623746400000|2021-06-15 08:40:00|4322.5|4322|4320|4319.5|4322.5|4322|4318|4317|18828
1623746700000|2021-06-15 08:45:00|4320.5|4320|4325.5|4325|4325.5|4325|4320|4319.5|9532
1623747000000|2021-06-15 08:50:00|4326|4325.5|4331.5|4330.5|4332|4331|4325.5|4325|11395
1623747300000|2021-06-15 08:55:00|4331|4331|4334.5|4333.5|4335.5|4335|4331|4331|9385
1623747600000|2021-06-15 09:00:00|4334|4334|4337|4336|4338|4337|4332.5|4332|25945
1623747900000|2021-06-15 09:05:00|4336.5|4336.5|4339|4338.5|4340|4339.5|4336|4335.5|22692
1623748200000|2021-06-15 09:10:00|4338.5|4338|4340.5|4340|4341.5|4341|4337.5|4337|16826
1623748500000|2021-06-15 09:15:00|4340|4339.5|4344.5|4344|4344.5|4344|4337|4336|13977
1623748800000|2021-06-15 09:20:00|4344|4343.5|4339.5|4339|4344.5|4343.5|4339.5|4338.5|9438
1623749100000|2021-06-15 09:25:00|4339|4338.5|4337|4336.5|4339.5|4339|4337|4336.5|10283
1623749400000|2021-06-15 09:30:00|4337.5|4337|4342|4341.5|4344.5|4344|4336.5|4336|23237
1623749700000|2021-06-15 09:35:00|4342.5|4342|4340.5|4339.5|4343.5|4342.5|4339.5|4339|10590
1623750000000|2021-06-15 09:40:00|4341|4340|4337.5|4337|4344|4343.5|4336.5|4336|23024
1623750300000|2021-06-15 09:45:00|4337|4336.5|4336.5|4336|4339.5|4339|4336|4335.5|9737
1623750600000|2021-06-15 09:50:00|4337|4336.5|4331.5|4331|4337|4336.5|4331|4330|202940
1623750900000|2021-06-15 09:55:00|4332|4331.5|4334|4333.5|4336|4335|4332|4331.5|7765
1623751200000|2021-06-15 10:00:00|4334.5|4334|4329.5|4329|4335|4334.5|4329.5|4329|6670
1623751500000|2021-06-15 10:05:00|4330|4329.5|4328.5|4327.5|4331|4330.5|4327.5|4326|7254
1623751800000|2021-06-15 10:10:00|4328|4328|4330.5|4330|4332|4331.5|4328|4327.5|7546
1623752100000|2021-06-15 10:15:00|4331|4330.5|4335.5|4334.5|4335.5|4335|4331|4330.5|7571
1623752400000|2021-06-15 10:20:00|4335|4335|4331.5|4330.5|4335.5|4335|4331|4330.5|9873
1623752700000|2021-06-15 10:25:00|4331|4331|4332.5|4332|4333|4332.5|4331|4330.5|6337
1623753000000|2021-06-15 10:30:00|4332|4331.5|4331.5|4331|4332|4331.5|4330|4329.5|12736
1623753300000|2021-06-15 10:35:00|4332|4331.5|4331|4330|4332|4331.5|4329.5|4329|8819
1623753600000|2021-06-15 10:40:00|4330.5|4329.5|4331.5|4331|4332|4331.5|4329|4328.5|8668
1623753900000|2021-06-15 10:45:00|4331|4330.5|4332|4331.5|4333.5|4333|4325.5|4325|26269
1623754200000|2021-06-15 10:50:00|4331.5|4331|4332|4331.5|4332.5|4332|4329.5|4329|737041
1623754500000|2021-06-15 10:55:00|4331.5|4331|4336|4335|4337|4336|4331.5|4331|303405
1623754800000|2021-06-15 11:00:00|4335.5|4334.5|4335|4334.5|4335.5|4335|4331.5|4331|208250
1623755100000|2021-06-15 11:05:00|4334.5|4334|4338|4337.5|4338|4337.5|4334.5|4333.5|13205
1623755400000|2021-06-15 11:10:00|4337.5|4337|4337|4336.5|4340|4339.5|4336|4335.5|13428
1623755700000|2021-06-15 11:15:00|4337.5|4337|4339|4338|4340.5|4340|4337|4336.5|8781
1623756000000|2021-06-15 11:20:00|4338.5|4338.5|4345|4344.5|4346|4345|4338.5|4338|18785
1623756300000|2021-06-15 11:25:00|4344.5|4344|4346|4345.5|4348|4347.5|4344|4343.5|17398
1623756600000|2021-06-15 11:30:00|4346.5|4346|4348.5|4348|4349|4348.5|4346|4345.5|13605
1623756900000|2021-06-15 11:35:00|4349|4348.5|4352.5|4352|4353.5|4353|4348.5|4348|39936
1623757200000|2021-06-15 11:40:00|4353|4352.5|4354.5|4353.5|4355|4354.5|4352|4351.5|31429
1623757500000|2021-06-15 11:45:00|4354|4354|4358.5|4358|4361|4360.5|4354|4354|336579
1623757800000|2021-06-15 11:50:00|4358|4357.5|4354.5|4353.5|4358.5|4358|4354.5|4353.5|16912
1623758100000|2021-06-15 11:55:00|4354|4354|4357|4356|4357.5|4356.5|4352.5|4351.5|13969
1623758400000|2021-06-15 12:00:00|4357.5|4356.5|4353.5|4353|4357.5|4357|4353.5|4353|14066
1623758700000|2021-06-15 12:05:00|4353|4352.5|4352.5|4351.5|4354|4353.5|4352|4351|7230
1623759000000|2021-06-15 12:10:00|4352|4352|4353|4352.5|4354|4353.5|4352|4352|12648
1623759300000|2021-06-15 12:15:00|4352.5|4352|4350.5|4350|4353|4352|4350|4349.5|10229
1623759600000|2021-06-15 12:20:00|4351|4350.5|4354.5|4354|4354.5|4354|4351|4350.5|7767
1623759900000|2021-06-15 12:25:00|4354|4353.5|4352|4351.5|4354|4353.5|4350.5|4350|7503
1623760200000|2021-06-15 12:30:00|4351.5|4351|4346.5|4346|4351.5|4351|4346.5|4345.5|11854
1623760500000|2021-06-15 12:35:00|4346|4345.5|4349|4348|4349.5|4349|4345|4343.5|7738
1623760800000|2021-06-15 12:40:00|4349.5|4348.5|4346.5|4346|4350.5|4349.5|4345|4344.5|11655
1623761100000|2021-06-15 12:45:00|4346|4345.5|4347|4346.5|4347.5|4347|4345.5|4345|11773
1623761400000|2021-06-15 12:50:00|4346.5|4346|4346.5|4345.5|4348|4347.5|4345|4344.5|19640
1623761700000|2021-06-15 12:55:00|4346|4345|4347|4346.5|4351|4350|4345.5|4345|22528
1623762000000|2021-06-15 13:00:00|4346.5|4346|4349|4348.5|4349.5|4349|4345.5|4345|16744
1623762300000|2021-06-15 13:05:00|4348.5|4348|4349|4348.5|4349|4348.5|4347.5|4347|28516
1623762600000|2021-06-15 13:10:00|4348.5|4348|4348|4347.5|4349|4348.5|4347.5|4347|25791
1623762900000|2021-06-15 13:15:00|4348.5|4348|4347.5|4347|4350.5|4349.5|4346|4345.5|42809
1623763200000|2021-06-15 13:20:00|4348|4347.5|4349|4348.5|4351|4350.5|4347.5|4347|48537
1623763500000|2021-06-15 13:25:00|4347.5|4347|4346|4345.5|4348.5|4348|4345.5|4345|117998
1623763800000|2021-06-15 13:30:00|4345.5|4345|4347|4346|4348|4347.5|4340.5|4340|51411
1623764100000|2021-06-15 13:35:00|4346.5|4345.5|4347.5|4347|4349.5|4349|4344.5|4344|38515
1623764400000|2021-06-15 13:40:00|4348|4346.5|4345.5|4345|4348|4347.5|4344|4343.5|34239
1623764700000|2021-06-15 13:45:00|4345|4344.5|4344.5|4344|4347|4346.5|4344|4343.5|47909
1623765000000|2021-06-15 13:50:00|4345|4344.5|4348|4347.5|4351|4350.5|4344.5|4343.5|59379
1623765300000|2021-06-15 13:55:00|4348.5|4347|4345|4344.5|4348.5|4348|4344|4343.5|26525
1623765600000|2021-06-15 14:00:00|4345.5|4345|4336.5|4336|4346|4345|4336|4335.5|31219
1623765900000|2021-06-15 14:05:00|4337|4336.5|4339.5|4339|4340|4339.5|4336|4335.5|32161
1623766200000|2021-06-15 14:10:00|4340|4339.5|4342.5|4342|4343.5|4343|4338.5|4338|48049
1623766500000|2021-06-15 14:15:00|4342|4341.5|4342|4341.5|4342.5|4342|4338|4337.5|25267
1623766800000|2021-06-15 14:20:00|4342.5|4342|4342.5|4342|4344.5|4344|4342|4341.5|28941
1623767100000|2021-06-15 14:25:00|4343|4342.5|4344.5|4344|4345|4344|4340.5|4340|28479
1623767400000|2021-06-15 14:30:00|4344|4343.5|4343|4342.5|4346|4345.5|4342.5|4342|50650
1623767700000|2021-06-15 14:35:00|4343.5|4343|4340|4339.5|4344|4343.5|4339.5|4338.5|17182
1623768000000|2021-06-15 14:40:00|4339.5|4339|4341.5|4341|4342|4341|4339.5|4339|15538
1623768300000|2021-06-15 14:45:00|4341|4340.5|4340.5|4340|4342|4341.5|4339.5|4339|21366
1623768600000|2021-06-15 14:50:00|4340|4339.5|4335|4334.5|4340|4339.5|4335|4334.5|18475
1623768900000|2021-06-15 14:55:00|4335.5|4335|4335|4334.5|4338|4337.5|4333.5|4333|20826
1623769200000|2021-06-15 15:00:00|4334.5|4334|4333.5|4333|4335.5|4335|4331.5|4331|26624
1623769500000|2021-06-15 15:05:00|4334|4333.5|4330|4329.5|4334.5|4334|4330|4329.5|38086
1623769800000|2021-06-15 15:10:00|4329.5|4329|4329|4328.5|4330|4329|4328.5|4328|24531
1623770100000|2021-06-15 15:15:00|4329.5|4329|4332|4331.5|4332.5|4332|4328.5|4328|23492
1623770400000|2021-06-15 15:20:00|4332.5|4332|4335|4334.5|4335|4334.5|4332|4331.5|31719
1623770700000|2021-06-15 15:25:00|4334.5|4334|4334|4333.5|4336|4335.5|4332.5|4332|62457
1623826800000|2021-06-16 07:00:00|4327.5|4320|4340.5|4340|4342.5|4342|4325.5|4320|101154
1623827100000|2021-06-16 07:05:00|4340|4339.5|4356.5|4356|4358|4356.5|4338|4337.5|82228
1623827400000|2021-06-16 07:10:00|4357|4355.5|4359|4357.5|4359.5|4358.5|4354|4353|34084
1623827700000|2021-06-16 07:15:00|4358.5|4358|4350|4349|4360|4359.5|4350|4349|17543
1623828000000|2021-06-16 07:20:00|4350.5|4349.5|4356|4355|4359|4358.5|4348|4347|24396
1623828300000|2021-06-16 07:25:00|4356.5|4355.5|4349.5|4349|4357|4356|4348|4347.5|35960
1623828600000|2021-06-16 07:30:00|4350|4349.5|4358.5|4357.5|4360|4359|4350|4349.5|24119
1623828900000|2021-06-16 07:35:00|4358|4357|4352.5|4352|4358.5|4357|4350|4348.5|13214
1623829200000|2021-06-16 07:40:00|4353|4352.5|4350|4349.5|4353.5|4353|4348|4347|16129
1623829500000|2021-06-16 07:45:00|4349.5|4349|4351|4350|4354.5|4354|4349.5|4348.5|14536
1623829800000|2021-06-16 07:50:00|4350.5|4349.5|4353|4352.5|4353.5|4352.5|4349|4348|13420
1623830100000|2021-06-16 07:55:00|4352.5|4352|4347.5|4347|4353|4352.5|4347|4346.5|15128
1623830400000|2021-06-16 08:00:00|4348|4347.5|4346.5|4346|4350.5|4350|4346.5|4345.5|12974
1623830700000|2021-06-16 08:05:00|4346|4345.5|4346.5|4346|4348.5|4348|4344.5|4344|17915
1623831000000|2021-06-16 08:10:00|4346|4345.5|4349|4348.5|4350.5|4349.5|4346|4345.5|9360
1623831300000|2021-06-16 08:15:00|4348.5|4348|4356|4355|4356.5|4355.5|4347.5|4347|18356
1623831600000|2021-06-16 08:20:00|4355.5|4355.5|4362|4361|4362.5|4362|4355.5|4355.5|17508
1623831900000|2021-06-16 08:25:00|4361.5|4360.5|4352.5|4352|4362|4360.5|4352.5|4352|12622
1623832200000|2021-06-16 08:30:00|4353|4352.5|4359|4358.5|4359.5|4358.5|4352|4351|14159
1623832500000|2021-06-16 08:35:00|4358.5|4358|4359.5|4358.5|4360|4359.5|4357.5|4357|14453
1623832800000|2021-06-16 08:40:00|4360|4359|4364|4363|4365.5|4364.5|4359|4358.5|18868
1623833100000|2021-06-16 08:45:00|4363.5|4363.5|4368.5|4367.5|4369.5|4368.5|4363.5|4363.5|16803
1623833400000|2021-06-16 08:50:00|4368|4368|4366|4365.5|4369.5|4369|4364.5|4364|203892
1623833700000|2021-06-16 08:55:00|4366.5|4366|4368.5|4368|4369|4368.5|4365|4364.5|18695
1623834000000|2021-06-16 09:00:00|4368|4367.5|4367|4366.5|4370.5|4370|4367|4366.5|18518
1623834300000|2021-06-16 09:05:00|4366.5|4366|4368.5|4367.5|4368.5|4368|4365.5|4365|106526
1623834600000|2021-06-16 09:10:00|4369|4368|4369.5|4368.5|4371.5|4371|4368.5|4367.5|13040
1623834900000|2021-06-16 09:15:00|4369|4369|4369|4368.5|4371.5|4371|4369|4368.5|16378
1623835200000|2021-06-16 09:20:00|4368.5|4368|4364.5|4364|4368.5|4368|4362|4361.5|17410
1623835500000|2021-06-16 09:25:00|4364|4363.5|4363.5|4363|4365.5|4365|4361.5|4360.5|18551
1623835800000|2021-06-16 09:30:00|4364|4363.5|4367.5|4366.5|4367.5|4367|4364|4363.5|25345
1623836100000|2021-06-16 09:35:00|4367|4367|4367.5|4366.5|4369|4368.5|4366.5|4366|19922
1623836400000|2021-06-16 09:40:00|4367|4367|4367.5|4367|4367.5|4367|4364.5|4363.5|58254
1623836700000|2021-06-16 09:45:00|4368|4367.5|4367.5|4367|4371.5|4371|4367|4366.5|118444
1623837000000|2021-06-16 09:50:00|4368|4367.5|4368|4367|4370.5|4370|4367.5|4367|11008
1623837300000|2021-06-16 09:55:00|4367.5|4366.5|4367.5|4366.5|4368|4367.5|4366|4365.5|5292
1623837600000|2021-06-16 10:00:00|4367|4366|4368|4367.5|4368|4367.5|4365.5|4365|8806
1623837900000|2021-06-16 10:05:00|4368.5|4368|4370.5|4370|4372|4371.5|4368.5|4368|18030
1623838200000|2021-06-16 10:10:00|4371|4370.5|4368|4367|4371|4370.5|4367.5|4367|9464
1623838500000|2021-06-16 10:15:00|4368.5|4367.5|4373|4372.5|4373|4372.5|4368.5|4367.5|24568
1623838800000|2021-06-16 10:20:00|4373.5|4372|4372.5|4371.5|4375|4374.5|4371|4370.5|23255
1623839100000|2021-06-16 10:25:00|4373|4372|4373.5|4373|4375|4374.5|4372|4371.5|8707
1623839400000|2021-06-16 10:30:00|4373|4372.5|4382|4381.5|4382|4381.5|4372.5|4372|22326
1623839700000|2021-06-16 10:35:00|4382.5|4382|4376.5|4376|4382.5|4382|4376.5|4375.5|11029
1623840000000|2021-06-16 10:40:00|4377|4376.5|4374.5|4374|4377.5|4377|4374.5|4374|7872
1623840300000|2021-06-16 10:45:00|4374|4373.5|4371|4370.5|4374|4373.5|4370.5|4369.5|12917
1623840600000|2021-06-16 10:50:00|4371.5|4371|4370.5|4370|4372|4371.5|4370.5|4370|6390
1623840900000|2021-06-16 10:55:00|4370|4369.5|4370|4369.5|4373|4372.5|4369.5|4369|15461
1623841200000|2021-06-16 11:00:00|4369.5|4369|4370.5|4369.5|4372|4371|4366.5|4365.5|25601
1623841500000|2021-06-16 11:05:00|4370|4369|4367.5|4367|4370|4369|4366.5|4366|12071
1623841800000|2021-06-16 11:10:00|4368|4367.5|4367.5|4367|4369.5|4369|4366.5|4366|7778
1623842100000|2021-06-16 11:15:00|4368|4367.5|4369.5|4369|4371|4370.5|4366.5|4366|22236
1623842400000|2021-06-16 11:20:00|4370|4369.5|4371|4370.5|4371.5|4371|4369.5|4369|5312
1623842700000|2021-06-16 11:25:00|4371.5|4371|4370|4369.5|4372|4371.5|4366.5|4365.5|22934
1623843000000|2021-06-16 11:30:00|4369.5|4369|4368|4367.5|4370|4369|4367.5|4367|5710
1623843300000|2021-06-16 11:35:00|4367.5|4367|4368.5|4368|4369.5|4369|4367|4366.5|13350
1623843600000|2021-06-16 11:40:00|4368|4367.5|4371|4370.5|4371|4370.5|4368|4367.5|6704
1623843900000|2021-06-16 11:45:00|4371.5|4371|4370.5|4369.5|4372.5|4372|4370.5|4369.5|9800
1623844200000|2021-06-16 11:50:00|4370|4369|4369|4368|4370.5|4369|4368|4367.5|8016
1623844500000|2021-06-16 11:55:00|4368.5|4368.5|4370|4369|4370.5|4370|4368|4367.5|9093
1623844800000|2021-06-16 12:00:00|4369.5|4368.5|4369|4368|4369.5|4369|4367|4366.5|13852
1623845100000|2021-06-16 12:05:00|4369.5|4368.5|4369|4368.5|4370.5|4370|4368.5|4368|5757
1623845400000|2021-06-16 12:10:00|4368.5|4368|4368.5|4368|4369.5|4369|4367.5|4367|10481
1623845700000|2021-06-16 12:15:00|4368|4367.5|4366|4365.5|4368.5|4367.5|4365.5|4365|10194
1623846000000|2021-06-16 12:20:00|4365.5|4365|4368.5|4368|4370|4369.5|4365.5|4365|20951
1623846300000|2021-06-16 12:25:00|4368|4367.5|4370.5|4370|4370.5|4370|4368|4367|14519
1623846600000|2021-06-16 12:30:00|4370|4369.5|4372|4371.5|4372|4371.5|4369.5|4369|11037
1623846900000|2021-06-16 12:35:00|4371.5|4371|4371.5|4371|4374|4373.5|4371|4370.5|19070
1623847200000|2021-06-16 12:40:00|4372|4371.5|4371.5|4371|4373|4372.5|4370|4369.5|14262
1623847500000|2021-06-16 12:45:00|4371|4370.5|4370|4369.5|4372.5|4372|4369.5|4368.5|10839
1623847800000|2021-06-16 12:50:00|4369.5|4369|4368|4367.5|4371|4370.5|4368|4367.5|14961
1623848100000|2021-06-16 12:55:00|4367.5|4367|4375|4374.5|4375|4374.5|4367.5|4367|22850
1623848400000|2021-06-16 13:00:00|4374.5|4374|4375|4374.5|4376.5|4376|4374|4373.5|44842
1623848700000|2021-06-16 13:05:00|4375.5|4375|4374.5|4374|4376.5|4376|4373.5|4373|21694
1623849000000|2021-06-16 13:10:00|4375|4374.5|4376.5|4375.5|4377|4376.5|4374|4373.5|14487
1623849300000|2021-06-16 13:15:00|4376|4376|4376|4375.5|4378|4377.5|4376|4375|18478
1623849600000|2021-06-16 13:20:00|4375.5|4375|4372.5|4372|4375.5|4375|4371|4370.5|23507
1623849900000|2021-06-16 13:25:00|4372|4371.5|4372|4371.5|4373.5|4373|4369|4368.5|17774
1623850200000|2021-06-16 13:30:00|4372.5|4372|4373|4372.5|4377|4376.5|4371|4370|52037
1623850500000|2021-06-16 13:35:00|4372.5|4372|4375|4374.5|4375.5|4375|4371.5|4371|40135
1623850800000|2021-06-16 13:40:00|4375.5|4375|4378|4377|4379.5|4379|4374|4373.5|24647
1623851100000|2021-06-16 13:45:00|4377.5|4377.5|4379|4378.5|4382|4381.5|4377|4376.5|173304
1623851400000|2021-06-16 13:50:00|4378.5|4378|4373.5|4373|4379|4378|4373|4372.5|29704
1623851700000|2021-06-16 13:55:00|4373|4372.5|4376.5|4376|4376.5|4376|4373|4372|43991
1623852000000|2021-06-16 14:00:00|4377|4375.5|4371.5|4371|4377|4376.5|4370.5|4370|54460
1623852300000|2021-06-16 14:05:00|4371|4370.5|4372.5|4372|4373.5|4373|4370|4369.5|22477
1623852600000|2021-06-16 14:10:00|4372|4371.5|4372|4371.5|4372|4371.5|4368.5|4368|34815
1623852900000|2021-06-16 14:15:00|4372.5|4372|4369.5|4369|4373|4372.5|4369.5|4369|12971
1623853200000|2021-06-16 14:20:00|4369|4368.5|4370|4369.5|4371|4370.5|4368.5|4368|19183
1623853500000|2021-06-16 14:25:00|4369.5|4369|4369|4368.5|4370.5|4370|4368|4367.5|16526
1623853800000|2021-06-16 14:30:00|4369.5|4368|4368|4367|4369.5|4368|4363.5|4362.5|28482
1623854100000|2021-06-16 14:35:00|4368.5|4367.5|4364.5|4363.5|4369.5|4369|4364|4363.5|19644
1623854400000|2021-06-16 14:40:00|4364|4363|4360|4359.5|4364|4363|4359.5|4359|33637
1623854700000|2021-06-16 14:45:00|4360.5|4359|4362.5|4361.5|4362.5|4362|4358|4357.5|168620
1623855000000|2021-06-16 14:50:00|4362|4362|4368|4367.5|4368|4367.5|4362|4361.5|18670
1623855300000|2021-06-16 14:55:00|4368.5|4367|4368.5|4368|4368.5|4368|4366.5|4366|17217
1623855600000|2021-06-16 15:00:00|4368|4367.5|4363.5|4363|4368.5|4368|4363.5|4363|47049
1623855900000|2021-06-16 15:05:00|4364|4363.5|4363|4362.5|4365|4364.5|4362|4361|25040
1623856200000|2021-06-16 15:10:00|4362.5|4362|4359|4358|4362.5|4362|4358|4357.5|32223
1623856500000|2021-06-16 15:15:00|4359.5|4358.5|4360|4359.5|4361.5|4361|4358.5|4358|28298
1623856800000|2021-06-16 15:20:00|4359.5|4359|4354.5|4354|4359.5|4359|4354.5|4354|606087
1623857100000|2021-06-16 15:25:00|4355|4354.5|4355.5|4354.5|4356|4355.5|4352|4351|26378
1623913200000|2021-06-17 07:00:00|4312|4308.5|4309|4308|4315|4313|4298|4297|54353
1623913500000|2021-06-17 07:05:00|4309.5|4308.5|4322.5|4321|4326.5|4324.5|4306.5|4304.5|41459
1623913800000|2021-06-17 07:10:00|4322|4321.5|4319|4318|4325|4324|4314.5|4313.5|27601
1623914100000|2021-06-17 07:15:00|4318.5|4317.5|4323.5|4323|4326|4325|4318|4317|53548
1623914400000|2021-06-17 07:20:00|4323|4322.5|4312|4311|4324|4323.5|4312|4310.5|43038
1623914700000|2021-06-17 07:25:00|4311.5|4310.5|4309.5|4308.5|4312.5|4311.5|4308|4306.5|201525
1623915000000|2021-06-17 07:30:00|4309|4309|4322.5|4321.5|4324|4322.5|4309|4309|28789
1623915300000|2021-06-17 07:35:00|4322|4322|4323|4322.5|4323.5|4323|4318|4317.5|25483
1623915600000|2021-06-17 07:40:00|4323.5|4323|4327.5|4326.5|4328|4327|4322.5|4321.5|26559
1623915900000|2021-06-17 07:45:00|4328|4327|4322|4321|4329|4328|4319.5|4319|23250
1623916200000|2021-06-17 07:50:00|4321.5|4320.5|4319.5|4319|4322|4321.5|4319.5|4319|18841
1623916500000|2021-06-17 07:55:00|4320|4319.5|4320|4319.5|4322|4321.5|4319|4318|26089
1623916800000|2021-06-17 08:00:00|4320.5|4320|4315.5|4314.5|4321|4320.5|4313.5|4313|18731
1623917100000|2021-06-17 08:05:00|4316|4315|4310|4309|4316.5|4315.5|4309|4308|16741
1623917400000|2021-06-17 08:10:00|4309.5|4309.5|4302|4301|4312|4311.5|4300.5|4300|64536
1623917700000|2021-06-17 08:15:00|4301.5|4301.5|4303.5|4302.5|4304|4302.5|4298.5|4298|24023
1623918000000|2021-06-17 08:20:00|4304|4303|4307|4306.5|4309|4308|4303|4302.5|18836
1623918300000|2021-06-17 08:25:00|4307.5|4306|4307.5|4306.5|4309|4308.5|4305.5|4304.5|52128
1623918600000|2021-06-17 08:30:00|4307|4306|4301.5|4301|4307|4306|4301.5|4300.5|12028
1623918900000|2021-06-17 08:35:00|4302|4301.5|4305.5|4305|4308|4307|4302|4301.5|18432
1623919200000|2021-06-17 08:40:00|4305|4304.5|4310|4309.5|4313.5|4312|4305|4304.5|21192
1623919500000|2021-06-17 08:45:00|4309.5|4309|4304|4303.5|4309.5|4309|4304|4303.5|14794
1623919800000|2021-06-17 08:50:00|4303.5|4303|4305|4304.5|4306|4305.5|4303.5|4303|14531
1623920100000|2021-06-17 08:55:00|4304.5|4304|4304.5|4304|4308|4307.5|4303.5|4303|28512
1623920400000|2021-06-17 09:00:00|4305|4304.5|4300|4299|4306|4305.5|4299.5|4299|14336
1623920700000|2021-06-17 09:05:00|4299.5|4298.5|4299|4298|4302|4301|4298.5|4298|23098
1623921000000|2021-06-17 09:10:00|4298.5|4298.5|4296|4295.5|4300|4299.5|4294|4293|21775
1623921300000|2021-06-17 09:15:00|4296.5|4296|4294.5|4294|4296.5|4296|4293.5|4293|22909
1623921600000|2021-06-17 09:20:00|4294|4293.5|4299.5|4299|4300.5|4300|4293.5|4293|25202
1623921900000|2021-06-17 09:25:00|4300|4299.5|4300|4299.5|4301.5|4301|4298.5|4297.5|19051
1623922200000|2021-06-17 09:30:00|4300.5|4300|4299|4298.5|4303|4302.5|4299|4298.5|18366
1623922500000|2021-06-17 09:35:00|4299.5|4299|4299.5|4299|4301|4300.5|4297.5|4297|21365
1623922800000|2021-06-17 09:40:00|4299|4298.5|4300.5|4300|4301|4300.5|4299|4298.5|19992
1623923100000|2021-06-17 09:45:00|4300|4299.5|4305|4304|4305|4304|4299|4298.5|29935
1623923400000|2021-06-17 09:50:00|4304.5|4304.5|4307|4306.5|4307|4306.5|4303.5|4303|173466
1623923700000|2021-06-17 09:55:00|4307.5|4307|4306.5|4306|4308.5|4307.5|4302.5|4302|20698
1623924000000|2021-06-17 10:00:00|4306|4305.5|4305|4304.5|4308|4307|4304.5|4304|18902
1623924300000|2021-06-17 10:05:00|4304.5|4304|4309|4308.5|4309|4308.5|4304.5|4304|16967
1623924600000|2021-06-17 10:10:00|4308.5|4308|4307|4306|4311|4310.5|4306.5|4306|15231
1623924900000|2021-06-17 10:15:00|4306.5|4306.5|4306|4305.5|4308.5|4308|4306|4305.5|9365
1623925200000|2021-06-17 10:20:00|4306.5|4306|4313|4312.5|4313|4312.5|4306.5|4306|8551
1623925500000|2021-06-17 10:25:00|4312.5|4312|4310|4309.5|4313.5|4313|4310|4309.5|14584
1623925800000|2021-06-17 10:30:00|4309.5|4309|4306.5|4306|4309.5|4309|4305|4304.5|13283
1623926100000|2021-06-17 10:35:00|4307|4306.5|4308|4307|4308|4307.5|4305.5|4305|28257
1623926400000|2021-06-17 10:40:00|4307.5|4307.5|4309|4308.5|4309.5|4309|4307.5|4307|11514
1623926700000|2021-06-17 10:45:00|4308.5|4308|4308|4307|4309|4308.5|4307.5|4307|14402
1623927000000|2021-06-17 10:50:00|4308.5|4307.5|4310|4309.5|4311|4310.5|4308|4307.5|16378
1623927300000|2021-06-17 10:55:00|4309.5|4309|4312|4311.5|4312|4311.5|4309.5|4309|8297
1623927600000|2021-06-17 11:00:00|4311.5|4311|4311.5|4311|4312.5|4312|4310|4309.5|17389
1623927900000|2021-06-17 11:05:00|4312|4311.5|4312|4311.5|4312|4311.5|4310.5|4310|13149
1623928200000|2021-06-17 11:10:00|4312.5|4312|4313|4312.5|4314.5|4314|4311.5|4311|13888
1623928500000|2021-06-17 11:15:00|4313.5|4313|4319|4318.5|4320|4319.5|4312.5|4312|33063
1623928800000|2021-06-17 11:20:00|4319.5|4319|4332.5|4332|4333.5|4333|4319.5|4319|48971
1623929100000|2021-06-17 11:25:00|4332|4331.5|4331.5|4330.5|4335|4334.5|4329.5|4328|27553
1623929400000|2021-06-17 11:30:00|4331|4330|4331|4330|4331.5|4331|4326|4325.5|18572
1623929700000|2021-06-17 11:35:00|4331.5|4330.5|4332.5|4331.5|4332.5|4332|4329|4328.5|23361
1623930000000|2021-06-17 11:40:00|4332|4331|4327.5|4327|4332|4331.5|4327|4326.5|17769
1623930300000|2021-06-17 11:45:00|4328|4327.5|4322|4321.5|4328.5|4328|4321.5|4320.5|56570
1623930600000|2021-06-17 11:50:00|4321.5|4321|4319.5|4319|4322|4321.5|4318.5|4318|24563
1623930900000|2021-06-17 11:55:00|4319|4318.5|4319.5|4318.5|4322|4321.5|4317|4316.5|15395
1623931200000|2021-06-17 12:00:00|4320|4319|4317.5|4317|4322|4321.5|4317|4316.5|16775
1623931500000|2021-06-17 12:05:00|4317|4316.5|4317|4316.5|4318.5|4317.5|4316.5|4315.5|5182
1623931800000|2021-06-17 12:10:00|4316.5|4316|4317.5|4317|4320|4319.5|4315.5|4314.5|13022
1623932100000|2021-06-17 12:15:00|4318|4317.5|4314|4313|4318.5|4317.5|4313.5|4312.5|18090
1623932400000|2021-06-17 12:20:00|4314.5|4313.5|4314|4313.5|4314.5|4314|4312|4311|13532
1623932700000|2021-06-17 12:25:00|4314.5|4314|4312.5|4311.5|4316|4315|4312.5|4311.5|5607
1623933000000|2021-06-17 12:30:00|4313|4312|4315.5|4315|4316.5|4316|4312.5|4312|10548
1623933300000|2021-06-17 12:35:00|4316|4315.5|4315|4314.5|4318|4317.5|4314.5|4314|11616
1623933600000|2021-06-17 12:40:00|4315.5|4315|4318|4317.5|4318|4317.5|4314|4313.5|10776
1623933900000|2021-06-17 12:45:00|4318.5|4318|4321.5|4321|4322|4321.5|4316.5|4316|18423
1623934200000|2021-06-17 12:50:00|4321|4320.5|4321.5|4321|4322.5|4322|4320|4319.5|30993
1623934500000|2021-06-17 12:55:00|4321|4320.5|4327|4326.5|4327|4326.5|4320.5|4320|47650
1623934800000|2021-06-17 13:00:00|4326.5|4326|4325.5|4325|4329|4328.5|4324.5|4323.5|29329
1623935100000|2021-06-17 13:05:00|4325|4324.5|4327|4326.5|4328.5|4328|4325|4324|35855
1623935400000|2021-06-17 13:10:00|4327.5|4327|4331.5|4331|4332.5|4332|4327.5|4327|8370
1623935700000|2021-06-17 13:15:00|4332|4331.5|4338|4337|4338|4337.5|4332|4331.5|16630
1623936000000|2021-06-17 13:20:00|4337.5|4337.5|4336.5|4336|4339|4338.5|4333|4332|19618
1623936300000|2021-06-17 13:25:00|4336|4335.5|4332|4331.5|4336|4335.5|4331.5|4331|26307
1623936600000|2021-06-17 13:30:00|4332.5|4332|4335.5|4335|4339|4338|4331|4330.5|55877
1623936900000|2021-06-17 13:35:00|4335|4334.5|4332|4331.5|4337.5|4337|4331.5|4331|40908
1623937200000|2021-06-17 13:40:00|4332.5|4332|4333|4332.5|4335.5|4335|4330|4329.5|32206
1623937500000|2021-06-17 13:45:00|4333.5|4333|4332|4331.5|4335|4334.5|4328.5|4328|37446
1623937800000|2021-06-17 13:50:00|4332.5|4332|4338|4337.5|4339|4338.5|4331.5|4330.5|27056
1623938100000|2021-06-17 13:55:00|4337.5|4337|4338.5|4338|4340.5|4340|4335|4334.5|30754
1623938400000|2021-06-17 14:00:00|4338|4337.5|4347.5|4347|4347.5|4347|4338|4337.5|29395
1623938700000|2021-06-17 14:05:00|4347|4346.5|4348.5|4348|4349|4348.5|4344|4343|28120
1623939000000|2021-06-17 14:10:00|4349|4348.5|4342.5|4342|4349|4348.5|4341.5|4341|26266
1623939300000|2021-06-17 14:15:00|4343|4342.5|4343.5|4343|4345.5|4345|4340.5|4340|39547
1623939600000|2021-06-17 14:20:00|4343|4342.5|4347.5|4347|4348|4347.5|4342.5|4342|28579
1623939900000|2021-06-17 14:25:00|4347|4346.5|4348|4347.5|4348|4347.5|4345.5|4344.5|20253
1623940200000|2021-06-17 14:30:00|4347.5|4347|4345|4344.5|4349|4348.5|4345|4344|25406
1623940500000|2021-06-17 14:35:00|4344.5|4344|4348.5|4348|4350.5|4350|4344.5|4344|23397
1623940800000|2021-06-17 14:40:00|4349|4348.5|4348|4347.5|4351|4350.5|4347.5|4347|36547
1623941100000|2021-06-17 14:45:00|4348.5|4348|4350|4349.5|4351|4350.5|4348|4347.5|31987
1623941400000|2021-06-17 14:50:00|4350.5|4350|4355|4354.5|4355|4354.5|4349|4348.5|21187
1623941700000|2021-06-17 14:55:00|4354.5|4354|4357.5|4357|4358.5|4358|4354|4353.5|36461
1623942000000|2021-06-17 15:00:00|4357|4356.5|4355.5|4355|4358|4357.5|4354.5|4354|23580
1623942300000|2021-06-17 15:05:00|4356|4355.5|4354|4353.5|4358.5|4358|4354|4353.5|128960
1623942600000|2021-06-17 15:10:00|4354.5|4354|4357|4356.5|4358.5|4357.5|4354|4353.5|36579
1623942900000|2021-06-17 15:15:00|4357.5|4357|4356|4355.5|4359.5|4359|4356|4355.5|17743
1623943200000|2021-06-17 15:20:00|4355.5|4355|4354.5|4353.5|4356|4355.5|4353|4352.5|33585
1623943500000|2021-06-17 15:25:00|4354|4354|4357|4355.5|4357|4355.5|4352|4351.5|20589
1623999600000|2021-06-18 07:00:00|4363|4352|4367.5|4366|4375|4372.5|4358|4352|33642
1623999900000|2021-06-18 07:05:00|4368|4366.5|4366|4364.5|4368.5|4367|4360.5|4358.5|32642
1624000200000|2021-06-18 07:10:00|4365.5|4365|4359.5|4358|4366.5|4365.5|4357|4356.5|23307
1624000500000|2021-06-18 07:15:00|4359|4358.5|4366|4365|4368|4367.5|4359|4358.5|24561
1624000800000|2021-06-18 07:20:00|4365.5|4364|4360|4359|4366|4365.5|4359|4358|36041
1624001100000|2021-06-18 07:25:00|4359.5|4358.5|4358.5|4357|4363|4362|4358|4357|13084
1624001400000|2021-06-18 07:30:00|4358|4356.5|4350.5|4349.5|4358.5|4357|4347.5|4346.5|25451
1624001700000|2021-06-18 07:35:00|4351|4350|4348|4347.5|4355.5|4354.5|4346.5|4345.5|77074
1624002000000|2021-06-18 07:40:00|4347.5|4347|4344.5|4344|4348|4347|4343|4342.5|16335
1624002300000|2021-06-18 07:45:00|4344|4343.5|4339|4338|4344.5|4344|4337.5|4337|19559
1624002600000|2021-06-18 07:50:00|4339.5|4338.5|4342.5|4342|4348|4347|4339.5|4338|20286
1624002900000|2021-06-18 07:55:00|4343|4341.5|4340|4339|4344.5|4343.5|4339|4338|37266
1624003200000|2021-06-18 08:00:00|4340.5|4339.5|4348|4347|4348|4347.5|4336.5|4335.5|21331
1624003500000|2021-06-18 08:05:00|4347.5|4346.5|4347|4346|4348.5|4347.5|4344.5|4343.5|20195
1624003800000|2021-06-18 08:10:00|4346.5|4346.5|4352|4351.5|4353.5|4353|4346.5|4346|27367
1624004100000|2021-06-18 08:15:00|4351.5|4351|4351.5|4351|4352|4351.5|4347|4346.5|11698
1624004400000|2021-06-18 08:20:00|4351|4350.5|4348.5|4348|4352|4351.5|4348|4347|22209
1624004700000|2021-06-18 08:25:00|4348|4347.5|4349.5|4348.5|4353|4352|4347|4346|18387
1624005000000|2021-06-18 08:30:00|4349|4349|4352.5|4352|4353|4352.5|4348.5|4348|29161
1624005300000|2021-06-18 08:35:00|4353|4351.5|4353.5|4352.5|4354.5|4354|4351|4350.5|82125
1624005600000|2021-06-18 08:40:00|4353|4353|4354.5|4353.5|4354.5|4353.5|4348.5|4348|21698
1624005900000|2021-06-18 08:45:00|4354|4354|4357|4356.5|4357.5|4356.5|4352.5|4352|25300
1624006200000|2021-06-18 08:50:00|4357.5|4357|4355.5|4355|4360|4359.5|4353.5|4353|35234
1624006500000|2021-06-18 08:55:00|4356|4355.5|4356|4355.5|4357|4356.5|4353.5|4353|46633
1624006800000|2021-06-18 09:00:00|4356.5|4356|4357.5|4356|4359.5|4359|4356|4355|24986
1624007100000|2021-06-18 09:05:00|4357|4355.5|4358|4357|4359|4358.5|4354|4353.5|26180
1624007400000|2021-06-18 09:10:00|4357.5||4358||4358||4357.5||100
1624007700000|2021-06-18 09:15:00|4356.5|4355|4348.5|4347.5|4357.5|4357|4348|4347|57954
1624008000000|2021-06-18 09:20:00|4348|4348|4347.5|4346.5|4350|4349.5|4344.5|4343.5|18435
1624008300000|2021-06-18 09:25:00|4348|4347|4349.5|4348.5|4352|4351|4346.5|4346|12276
1624008600000|2021-06-18 09:30:00|4350|4349|4349.5|4349|4352|4351|4348.5|4348|10561
1624008900000|2021-06-18 09:35:00|4350|4348.5|4348|4347.5|4350|4349.5|4347.5|4347|9032
1624009200000|2021-06-18 09:40:00|4348.5|4348|4349.5|4348.5|4351|4350.5|4347|4346.5|12383
1624009500000|2021-06-18 09:45:00|4350|4349|4347.5|4346.5|4350.5|4350|4345.5|4344.5|13823
1624009800000|2021-06-18 09:50:00|4348|4347|4349|4348.5|4355.5|4355|4347|4346.5|129988
1624010100000|2021-06-18 09:55:00|4349.5|4349|4349|4348|4351.5|4351|4344.5|4344|77654
1624010400000|2021-06-18 10:00:00|4348|4347.5|4331.5|4330|4348.5|4348|4330.5|4329.5|27501
1624010700000|2021-06-18 10:05:00|4331|4330.5|4330|4329|4331.5|4331|4327|4326|20131
1624011000000|2021-06-18 10:10:00|4329.5|4329.5|4331|4330|4331.5|4330.5|4325|4324|41765
1624011300000|2021-06-18 10:15:00|4330.5|4330.5|4334|4333|4334|4333|4329.5|4329|24924
1624011600000|2021-06-18 10:20:00|4334.5|4333.5|4338.5|4337.5|4339.5|4339|4332|4331|10624
1624011900000|2021-06-18 10:25:00|4338|4337|4340|4338.5|4340|4339.5|4336|4335.5|19838
1624012200000|2021-06-18 10:30:00|4339.5|4339|4337|4336.5|4340|4339|4335.5|4334.5|10391
1624012500000|2021-06-18 10:35:00|4336.5|4336|4340.5|4339.5|4341|4340.5|4336|4335.5|12790
1624012800000|2021-06-18 10:40:00|4340|4339|4335.5|4334.5|4340.5|4339|4334.5|4334|10941
1624013100000|2021-06-18 10:45:00|4335|4334|4335|4334.5|4335.5|4335|4334|4333.5|15209
1624013400000|2021-06-18 10:50:00|4334.5|4334|4327.5|4327|4334.5|4334|4327.5|4327|25960
1624013700000|2021-06-18 10:55:00|4327|4326.5|4332.5|4331.5|4335.5|4335|4327|4326.5|333784
1624014000000|2021-06-18 11:00:00|4332|4331|4329.5|4328.5|4332.5|4331.5|4328.5|4327.5|16407
1624014300000|2021-06-18 11:05:00|4330|4329|4326|4325.5|4330.5|4329.5|4324.5|4323.5|20658
1624014600000|2021-06-18 11:10:00|4325.5|4325|4328|4327|4328.5|4327.5|4324.5|4323.5|17091
1624014900000|2021-06-18 11:15:00|4328.5|4327.5|4329|4328|4329|4328.5|4323.5|4323|9084
1624015200000|2021-06-18 11:20:00|4328.5|4328.5|4328|4327.5|4329.5|4329|4324.5|4323.5|15617
1624015500000|2021-06-18 11:25:00|4327.5|4327|4327|4326.5|4329.5|4329|4326|4325|13925
1624015800000|2021-06-18 11:30:00|4326.5|4326|4327|4326|4328|4327.5|4324.5|4324|16369
1624016100000|2021-06-18 11:35:00|4326.5|4325.5|4327|4326|4327.5|4327|4324.5|4324|19591
1624016400000|2021-06-18 11:40:00|4327.5|4326.5|4327.5|4327|4328.5|4328|4326.5|4326|17891
1624016700000|2021-06-18 11:45:00|4328|4327.5|4331|4330|4332.5|4332|4327|4326|194644
1624017000000|2021-06-18 11:50:00|4330.5|4329.5|4330|4329|4332.5|4332|4329.5|4329|10716
1624017300000|2021-06-18 11:55:00|4330.5|4329.5|4329|4328|4331.5|4331|4327|4326.5|13982
1624017600000|2021-06-18 12:00:00|4328.5|4327.5|4325|4324.5|4329|4328|4322.5|4321.5|15039
1624017900000|2021-06-18 12:05:00|4325.5|4325|4321.5|4321|4326|4325.5|4321|4320|24380
1624018200000|2021-06-18 12:10:00|4322|4320.5|4320|4319.5|4322|4321|4316.5|4316|20143
1624018500000|2021-06-18 12:15:00|4319.5|4319|4318|4317.5|4319.5|4319|4315|4314|16052
1624018800000|2021-06-18 12:20:00|4318.5|4318|4317.5|4316.5|4319|4318.5|4315.5|4314.5|17277
1624019100000|2021-06-18 12:25:00|4317|4316|4317|4316.5|4318.5|4318|4316|4315|21595
1624019400000|2021-06-18 12:30:00|4316.5|4316|4315.5|4314.5|4317|4316|4312.5|4311.5|69231
1624019700000|2021-06-18 12:35:00|4315|4315|4310|4309.5|4316|4315|4310|4309.5|21868
1624020000000|2021-06-18 12:40:00|4310.5|4309|4310.5|4310|4312|4311.5|4309|4308.5|24117
1624020300000|2021-06-18 12:45:00|4310|4309.5|4315|4314|4316|4315|4310|4309.5|28515
1624020600000|2021-06-18 12:50:00|4314.5|4313.5|4319.5|4318.5|4321|4320|4314|4313.5|19923
1624020900000|2021-06-18 12:55:00|4319|4319|4317.5|4317|4320|4319.5|4314.5|4313.5|13021
1624021200000|2021-06-18 13:00:00|4318|4316.5|4313|4312|4318|4317|4312.5|4312|16237
1624021500000|2021-06-18 13:05:00|4312.5|4311.5|4307.5|4306.5|4313|4311.5|4307|4306|18921
1624021800000|2021-06-18 13:10:00|4307|4306|4306|4305|4307.5|4306.5|4304.5|4303.5|22112
1624022100000|2021-06-18 13:15:00|4306.5|4305.5|4309.5|4308.5|4313.5|4312.5|4306.5|4305.5|27530
1624022400000|2021-06-18 13:20:00|4309|4309|4308.5|4307.5|4312|4311|4307|4306.5|27452
1624022700000|2021-06-18 13:25:00|4309|4308|4316|4315|4317|4316|4308|4307.5|37818
1624023000000|2021-06-18 13:30:00|4315.5|4314.5|4320|4319|4320|4319.5|4305|4304|89469
1624023300000|2021-06-18 13:35:00|4319.5|4319.5|4314|4313|4321|4320|4309|4308.5|57991
1624023600000|2021-06-18 13:40:00|4314.5|4313.5|4312.5|4312|4314.5|4314|4308|4307|43401
1624023900000|2021-06-18 13:45:00|4312|4311.5|4308|4307|4312.5|4312|4305.5|4305|44602
1624024200000|2021-06-18 13:50:00|4307.5|4306.5|4303|4302.5|4308|4307|4300|4299|47393
1624024500000|2021-06-18 13:55:00|4302.5|4302|4309|4308|4311|4310|4299.5|4299|41232
1624024800000|2021-06-18 14:00:00|4308.5|4307.5|4310|4309.5|4312.5|4311|4304|4303.5|82399
1624025100000|2021-06-18 14:05:00|4310.5|4310|4308.5|4307.5|4313|4311.5|4307.5|4306.5|42744
1624025400000|2021-06-18 14:10:00|4309|4308|4303|4302.5|4309|4308.5|4298.5|4297.5|51852
1624025700000|2021-06-18 14:15:00|4302.5|4302|4297.5|4297|4304|4303|4296.5|4295.5|55685
1624026000000|2021-06-18 14:20:00|4297|4296.5|4294|4293|4301|4300|4294|4293|44791
1624026300000|2021-06-18 14:25:00|4293.5|4292.5|4295|4294|4295.5|4294.5|4291|4290.5|30636
1624026600000|2021-06-18 14:30:00|4294.5|4294.5|4292|4291|4295|4294.5|4286.5|4286|45953
1624026900000|2021-06-18 14:35:00|4291.5|4291.5|4294|4293.5|4294.5|4294|4288|4287|38785
1624027200000|2021-06-18 14:40:00|4293.5|4293|4289.5|4289|4294|4293.5|4288|4287.5|48615
1624027500000|2021-06-18 14:45:00|4290|4288.5|4299.5|4299|4299.5|4299|4289|4288|64138
1624027800000|2021-06-18 14:50:00|4300|4298.5|4299.5|4299|4302.5|4302|4296.5|4295.5|91776
1624028100000|2021-06-18 14:55:00|4300|4299.5|4303.5|4303|4305|4304.5|4299.5|4299|71098
1624028400000|2021-06-18 15:00:00|4303|4302.5|4303|4302.5|4304|4303.5|4298|4297.5|83106
1624028700000|2021-06-18 15:05:00|4303.5|4303|4295|4294.5|4303.5|4303|4294.5|4294|64356
1624029000000|2021-06-18 15:10:00|4295.5|4295|4291.5|4291|4295.5|4295|4291.5|4291|68104
1624029300000|2021-06-18 15:15:00|4292|4291.5|4298|4297.5|4299.5|4299|4291|4290.5|64521
1624029600000|2021-06-18 15:20:00|4298.5|4298|4294|4293.5|4299.5|4299|4294|4293|78689
1624029900000|2021-06-18 15:25:00|4293.5|4293|4290|4288.5|4294|4293.5|4289|4288.5|97195
1624258800000|2021-06-21 07:00:00|4295|4289|4308.5|4306|4316.5|4314.5|4287|4284.5|58827
1624259100000|2021-06-21 07:05:00|4309|4305.5|4298.5|4296.5|4310|4309|4298.5|4296.5|36913
1624259400000|2021-06-21 07:10:00|4298|4296|4314|4313|4314.5|4313|4294.5|4293|35301
1624259700000|2021-06-21 07:15:00|4314.5|4313.5|4327|4325.5|4329|4328.5|4311|4310|82748
1624260000000|2021-06-21 07:20:00|4327.5|4326|4334.5|4333.5|4334.5|4333.5|4325|4324|99341
1624260300000|2021-06-21 07:25:00|4335|4333|4333.5|4333|4337.5|4337|4331|4329.5|49013
1624260600000|2021-06-21 07:30:00|4334.5|4333.5|4339.5|4338.5|4343|4342|4332|4331.5|37381
1624260900000|2021-06-21 07:35:00|4339|4339|4339|4338|4341.5|4340.5|4333.5|4332.5|46689
1624261200000|2021-06-21 07:40:00|4338.5|4337.5|4342.5|4341.5|4343|4342.5|4337.5|4336.5|19007
1624261500000|2021-06-21 07:45:00|4343|4341|4344|4343.5|4348.5|4347.5|4340.5|4339.5|18809
1624261800000|2021-06-21 07:50:00|4344.5|4343|4344.5|4343.5|4348.5|4348|4341|4340|29499
1624262100000|2021-06-21 07:55:00|4344|4343|4348.5|4348|4350|4349|4342.5|4341.5|18209
1624262400000|2021-06-21 08:00:00|4348|4347.5|4345|4344|4350|4349.5|4343.5|4343|27897
1624262700000|2021-06-21 08:05:00|4344.5|4343.5|4336|4335|4345|4343.5|4336|4335|16908
1624263000000|2021-06-21 08:10:00|4336.5|4335.5|4336|4334.5|4341.5|4340|4334.5|4333.5|18658
1624263300000|2021-06-21 08:15:00|4336.5|4335|4333.5|4332.5|4338|4337.5|4333.5|4332.5|11357
1624263600000|2021-06-21 08:20:00|4333|4333|4332.5|4331.5|4337|4336.5|4332.5|4331|12445
1624263900000|2021-06-21 08:25:00|4333|4332|4331|4330|4338|4337.5|4329.5|4329|10067
1624264200000|2021-06-21 08:30:00|4330.5|4329.5|4330|4329.5|4333.5|4332.5|4330|4329|10339
1624264500000|2021-06-21 08:35:00|4330.5|4330|4328|4327.5|4331.5|4331|4326.5|4326|18879
1624264800000|2021-06-21 08:40:00|4328.5|4328|4330.5|4329.5|4331|4330.5|4328|4327.5|9028
1624265100000|2021-06-21 08:45:00|4330|4329|4333.5|4332.5|4334|4333|4329.5|4329|13138
1624265400000|2021-06-21 08:50:00|4334|4333|4337|4336|4338|4337.5|4333.5|4333|11034
1624265700000|2021-06-21 08:55:00|4337.5|4336.5|4340|4338.5|4340|4339|4336.5|4336|7650
1624266000000|2021-06-21 09:00:00|4339.5|4338|4338.5|4337.5|4340|4339|4335.5|4334.5|14627
1624266300000|2021-06-21 09:05:00|4338|4336.5|4337|4336|4342|4341|4337|4336|14352
1624266600000|2021-06-21 09:10:00|4336.5|4335.5|4338.5|4337.5|4340|4339|4336|4335|10490
1624266900000|2021-06-21 09:15:00|4338|4338|4342.5|4341.5|4342.5|4342|4338|4338|14957
1624267200000|2021-06-21 09:20:00|4342|4342|4342|4341.5|4348.5|4348|4341|4340|23348
1624267500000|2021-06-21 09:25:00|4342.5|4342|4340.5|4340|4346.5|4346|4340.5|4340|10429
1624267800000|2021-06-21 09:30:00|4341|4340.5|4335.5|4334.5|4342.5|4341.5|4335|4334.5|7355
1624268100000|2021-06-21 09:35:00|4336|4335|4330|4329|4336|4335|4327|4326|4124
1624268400000|2021-06-21 09:40:00|4329.5|4328.5|4329.5|4328|4330.5|4330|4325|4324.5|9164
1624268700000|2021-06-21 09:45:00|4329|4328.5|4329|4328|4330.5|4330|4328|4327|4318
1624269000000|2021-06-21 09:50:00|4328.5|4327.5|4328|4327|4329.5|4329|4326.5|4325.5|5443
1624269300000|2021-06-21 09:55:00|4327.5|4327.5|4328.5|4327.5|4329.5|4328.5|4326|4325.5|4803
1624269600000|2021-06-21 10:00:00|4329|4328|4323.5|4322.5|4329|4328|4323|4322.5|3736
1624269900000|2021-06-21 10:05:00|4324|4323|4323.5|4322.5|4325|4323.5|4321.5|4321|2694
1624270200000|2021-06-21 10:10:00|4323|4322|4322.5|4321.5|4324.5|4323.5|4322|4321.5|5397
1624270500000|2021-06-21 10:15:00|4323|4322|4320.5|4319.5|4325|4324.5|4320|4319.5|3273
1624270800000|2021-06-21 10:20:00|4320|4319|4318.5|4317.5|4322.5|4321.5|4318.5|4317.5|3334
1624271100000|2021-06-21 10:25:00|4319|4318|4316.5|4316|4320.5|4320|4316.5|4315.5|2765
1624271400000|2021-06-21 10:30:00|4317|4315.5|4314.5|4314|4319.5|4318.5|4313.5|4313|4818
1624271700000|2021-06-21 10:35:00|4315|4314.5|4314|4313.5|4317|4316|4312.5|4311.5|2479
1624272000000|2021-06-21 10:40:00|4313.5|4313|4309|4308|4314|4313|4309|4308|8036
1624272300000|2021-06-21 10:45:00|4308.5|4307.5|4304.5|4303|4309|4308|4302.5|4301.5|4533
1624272600000|2021-06-21 10:50:00|4305|4303.5|4306.5|4306|4308|4307.5|4305|4303.5|4559
1624272900000|2021-06-21 10:55:00|4307|4305.5|4305.5|4304.5|4307|4306|4304.5|4304|5939
1624273200000|2021-06-21 11:00:00|4305|4304|4308|4307|4308|4307|4303.5|4303|9070
1624273500000|2021-06-21 11:05:00|4308.5|4307.5|4310.5|4309.5|4310.5|4309.5|4308|4307|7607
1624273800000|2021-06-21 11:10:00|4310|4310|4307|4306|4310|4310|4304.5|4303|9985
1624274100000|2021-06-21 11:15:00|4306.5|4306.5|4308|4307|4309|4308.5|4306.5|4306.5|16889
1624274400000|2021-06-21 11:20:00|4307.5|4306.5|4303.5|4303|4308|4307|4302.5|4302|21032
1624274700000|2021-06-21 11:25:00|4303|4302.5|4299.5|4299|4303.5|4303|4299|4298.5|11006
1624275000000|2021-06-21 11:30:00|4300|4299.5|4302|4301|4302.5|4302|4299|4298|8095
1624275300000|2021-06-21 11:35:00|4302.5|4301.5|4302.5|4302|4304|4303|4302|4301.5|6901
1624275600000|2021-06-21 11:40:00|4303|4302.5|4309|4308|4309|4308|4303|4302.5|4762
1624275900000|2021-06-21 11:45:00|4308.5|4307.5|4309.5|4308.5|4311|4310|4307.5|4306.5|3589
1624276200000|2021-06-21 11:50:00|4309|4309|4311.5|4310.5|4314.5|4314|4309|4308|8317
1624276500000|2021-06-21 11:55:00|4312|4311|4314.5|4313.5|4314.5|4313.5|4311.5|4310.5|4870
1624276800000|2021-06-21 12:00:00|4314|4314|4320.5|4320|4321.5|4320.5|4314|4313.5|11485
1624277100000|2021-06-21 12:05:00|4320|4319.5|4320|4319|4321.5|4320.5|4318|4317.5|11940
1624277400000|2021-06-21 12:10:00|4320.5|4319.5|4316|4315.5|4320.5|4320|4316|4315.5|7505
1624277700000|2021-06-21 12:15:00|4315.5|4315|4316|4315.5|4319|4318|4315|4314|6447
1624278000000|2021-06-21 12:20:00|4315.5|4315|4309.5|4309|4315.5|4315|4308.5|4307.5|8884
1624278300000|2021-06-21 12:25:00|4308.5|4308|4306.5|4306|4309|4308|4306|4305|6645
1624278600000|2021-06-21 12:30:00|4307|4306.5|4309|4308|4310.5|4310|4307|4306.5|12541
1624278900000|2021-06-21 12:35:00|4308.5|4307.5|4308|4307|4311|4310|4307|4306.5|12751
1624279200000|2021-06-21 12:40:00|4307.5|4307.5|4307|4306|4309|4308.5|4306.5|4306|14632
1624279500000|2021-06-21 12:45:00|4306.5|4306.5|4305.5|4305|4308.5|4308|4304.5|4304|6924
1624279800000|2021-06-21 12:50:00|4305|4304|4306|4305.5|4309.5|4309|4304|4303.5|15565
1624280100000|2021-06-21 12:55:00|4305.5|4305|4306.5|4305.5|4308.5|4308|4305.5|4304.5|8817
1624280400000|2021-06-21 13:00:00|4306|4306|4305|4304.5|4307|4306.5|4304.5|4304|17472
1624280700000|2021-06-21 13:05:00|4305.5|4305|4306.5|4306|4308|4307.5|4304.5|4303.5|19150
1624281000000|2021-06-21 13:10:00|4307|4306.5|4306|4305.5|4308.5|4307|4305|4304.5|7419
1624281300000|2021-06-21 13:15:00|4305.5|4305|4305.5|4305|4309.5|4308.5|4304.5|4304|13738
1624281600000|2021-06-21 13:20:00|4305|4304.5|4303.5|4303|4306|4305|4301|4300|10102
1624281900000|2021-06-21 13:25:00|4303|4302.5|4300.5|4300|4305|4304|4300|4299.5|28762
1624282200000|2021-06-21 13:30:00|4300|4299.5|4296|4295|4310|4309|4294.5|4293.5|61539
1624282500000|2021-06-21 13:35:00|4296.5|4295.5|4297.5|4296.5|4299.5|4298.5|4295|4294.5|26576
1624282800000|2021-06-21 13:40:00|4297|4296|4302|4301|4303|4302.5|4296|4295.5|23030
1624283100000|2021-06-21 13:45:00|4301.5|4300.5|4294|4293|4302|4301.5|4293.5|4292.5|28975
1624283400000|2021-06-21 13:50:00|4294.5|4293.5|4296|4295.5|4298|4297|4291.5|4291|28097
1624283700000|2021-06-21 13:55:00|4297|4296|4296|4294.5|4297.5|4296.5|4294|4293|18557
1624284000000|2021-06-21 14:00:00|4296.5|4295|4297.5|4296.5|4299.5|4298.5|4296|4295|28334
1624284300000|2021-06-21 14:05:00|4298|4297|4303|4302|4303|4302.5|4297|4296.5|37900
1624284600000|2021-06-21 14:10:00|4302.5|4301.5|4301|4300|4302.5|4301.5|4297.5|4297|21329
1624284900000|2021-06-21 14:15:00|4301.5|4300.5|4302|4301|4307|4306.5|4301|4299.5|25900
1624285200000|2021-06-21 14:20:00|4301.5|4300.5|4304.5|4304|4305.5|4305|4301|4300.5|21298
1624285500000|2021-06-21 14:25:00|4305|4303.5|4300|4299|4305|4304|4298.5|4298|19967
1624285800000|2021-06-21 14:30:00|4300.5|4299.5|4304|4303.5|4304.5|4304|4300|4299|34359
1624286100000|2021-06-21 14:35:00|4304.5|4303|4305|4304.5|4307|4306.5|4303|4302.5|39431
1624286400000|2021-06-21 14:40:00|4305.5|4305|4303|4302.5|4305.5|4305|4302|4301.5|53753
1624286700000|2021-06-21 14:45:00|4303.5|4302|4303.5|4303|4304.5|4304|4302|4301.5|39816
1624287000000|2021-06-21 14:50:00|4304|4303.5|4304|4303.5|4306.5|4305.5|4302.5|4302|30784
1624287300000|2021-06-21 14:55:00|4304.5|4304|4307.5|4307|4310|4309|4304.5|4303.5|20224
1624287600000|2021-06-21 15:00:00|4307|4306.5|4305|4304.5|4307|4306.5|4303.5|4303|21088
1624287900000|2021-06-21 15:05:00|4305.5|4305|4307.5|4307|4308.5|4308|4305|4304.5|33535
1624288200000|2021-06-21 15:10:00|4307|4306.5|4304|4303.5|4307|4306.5|4302|4301|27052
1624288500000|2021-06-21 15:15:00|4304.5|4304|4306.5|4306|4307|4306.5|4302.5|4302|48594
1624288800000|2021-06-21 15:20:00|4307|4305.5|4303.5|4302.5|4307.5|4307|4302.5|4302|38855
1624289100000|2021-06-21 15:25:00|4304|4303|4308|4307|4308.5|4308|4303.5|4303|58454
1624345200000|2021-06-22 07:00:00|4309.5|4299.5|4315.5|4314.5|4317|4315.5|4297.5|4295|29229
1624345500000|2021-06-22 07:05:00|4315|4313.5|4321|4320|4321|4320|4313|4312.5|26773
1624345800000|2021-06-22 07:10:00|4321.5|4320.5|4322.5|4321.5|4325|4324|4318|4316.5|50642
1624346100000|2021-06-22 07:15:00|4323|4322|4308.5|4307.5|4324|4322.5|4308|4307.5|21379
1624346400000|2021-06-22 07:20:00|4309|4308|4310|4309|4312.5|4311.5|4306.5|4306|20378
1624346700000|2021-06-22 07:25:00|4310.5|4309.5|4309.5|4308.5|4311.5|4310.5|4303.5|4302.5|33561
1624347000000|2021-06-22 07:30:00|4310|4309|4312|4311.5|4313.5|4312.5|4306|4305|38402
1624347300000|2021-06-22 07:35:00|4311.5|4311|4310|4309.5|4315|4314|4310|4309.5|20512
1624347600000|2021-06-22 07:40:00|4310.5|4310|4310.5|4309.5|4313.5|4313|4305.5|4305|17962
1624347900000|2021-06-22 07:45:00|4310|4309|4309|4308.5|4311.5|4310.5|4308|4307|39718
1624348200000|2021-06-22 07:50:00|4308.5|4308|4307.5|4306.5|4311.5|4310.5|4306.5|4306|20441
1624348500000|2021-06-22 07:55:00|4308|4307|4306.5|4306|4308.5|4308|4305|4304|17151
1624348800000|2021-06-22 08:00:00|4306|4305.5|4319.5|4318.5|4319.5|4318.5|4303.5|4303|19692
1624349100000|2021-06-22 08:05:00|4319|4319|4317.5|4316|4324|4323|4316.5|4316|26247
1624349400000|2021-06-22 08:10:00|4317|4316.5|4313.5|4312|4318.5|4318|4312.5|4311.5|7955
1624349700000|2021-06-22 08:15:00|4313|4311.5|4312.5|4311.5|4315|4314|4310.5|4309.5|23568
1624350000000|2021-06-22 08:20:00|4312|4312|4315.5|4314|4317|4316.5|4311|4310.5|13734
1624350300000|2021-06-22 08:25:00|4315|4314.5|4316.5|4315.5|4317.5|4316.5|4312.5|4312|13307
1624350600000|2021-06-22 08:30:00|4316|4316|4317.5|4316.5|4321|4320.5|4314.5|4313.5|20525
1624350900000|2021-06-22 08:35:00|4318|4317|4315|4314.5|4318|4317|4313|4312.5|19388
1624351200000|2021-06-22 08:40:00|4315.5|4315|4309.5|4308.5|4316.5|4315.5|4309|4308|13537
1624351500000|2021-06-22 08:45:00|4310|4309|4312.5|4312|4315|4314.5|4309.5|4308.5|15473
1624351800000|2021-06-22 08:50:00|4313|4312.5|4316.5|4316|4317|4316|4311.5|4310.5|24788
1624352100000|2021-06-22 08:55:00|4317|4316.5|4317.5|4317|4319.5|4318.5|4315.5|4315|32779
1624352400000|2021-06-22 09:00:00|4318|4317.5|4320.5|4320|4324.5|4324|4317|4316.5|43314
1624352700000|2021-06-22 09:05:00|4321|4320.5|4321|4320.5|4322|4321.5|4318.5|4318|25985
1624353000000|2021-06-22 09:10:00|4321.5|4321|4327.5|4327|4328.5|4328|4320.5|4320|41237
1624353300000|2021-06-22 09:15:00|4328|4327.5|4328|4327.5|4330|4329.5|4326.5|4326|29685
1624353600000|2021-06-22 09:20:00|4328.5|4328|4325.5|4325|4329|4328.5|4325.5|4324.5|37319
1624353900000|2021-06-22 09:25:00|4326|4325.5|4322|4321|4328.5|4328|4320|4319.5|25773
1624354200000|2021-06-22 09:30:00|4322.5|4321.5|4322|4321.5|4324|4323.5|4320.5|4320|20363
1624354500000|2021-06-22 09:35:00|4321.5|4321|4318.5|4318|4321.5|4321|4317.5|4317|13582
1624354800000|2021-06-22 09:40:00|4319|4318.5|4319|4318.5|4319.5|4319|4316|4315.5|15902
1624355100000|2021-06-22 09:45:00|4318.5|4318|4321|4320.5|4321.5|4321|4317.5|4317|10805
1624355400000|2021-06-22 09:50:00|4320.5|4320|4321|4320.5|4325|4324|4319.5|4319|15204
1624355700000|2021-06-22 09:55:00|4321.5|4321|4323.5|4323|4324.5|4323.5|4321.5|4321|10697
1624356000000|2021-06-22 10:00:00|4324|4323.5|4330|4329|4330|4329.5|4321|4320.5|46131
1624356300000|2021-06-22 10:05:00|4329.5|4329.5|4331.5|4331|4333|4332|4329.5|4329|19173
1624356600000|2021-06-22 10:10:00|4332|4331.5|4333.5|4333|4335.5|4334.5|4329|4328|22256
1624356900000|2021-06-22 10:15:00|4333|4332.5|4336.5|4336|4337|4336|4332|4331|6776
1624357200000|2021-06-22 10:20:00|4336|4335.5|4332.5|4332|4336|4335.5|4332.5|4332|12888
1624357500000|2021-06-22 10:25:00|4332|4331.5|4331.5|4331|4332|4331.5|4330|4329|9161
1624357800000|2021-06-22 10:30:00|4332|4331.5|4329|4328.5|4332.5|4332|4329|4328.5|11945
1624358100000|2021-06-22 10:35:00|4328.5|4328|4331.5|4331|4333.5|4333|4328.5|4328|13465
1624358400000|2021-06-22 10:40:00|4332|4331.5|4331|4330.5|4332.5|4332|4330.5|4330|17918
1624358700000|2021-06-22 10:45:00|4331.5|4331|4328.5|4328|4331.5|4331|4326.5|4326|36256
1624359000000|2021-06-22 10:50:00|4329|4328.5|4324.5|4324|4329|4328.5|4324|4323.5|14942
1624359300000|2021-06-22 10:55:00|4325|4324.5|4332.5|4332|4333|4332|4325|4324.5|5325
1624359600000|2021-06-22 11:00:00|4333|4332.5|4334.5|4334|4334.5|4334|4331.5|4331|23527
1624359900000|2021-06-22 11:05:00|4334|4333.5|4333.5|4333|4335.5|4334.5|4332|4331.5|21512
1624360200000|2021-06-22 11:10:00|4334|4333.5|4329.5|4329|4334|4333.5|4329.5|4329|21965
1624360500000|2021-06-22 11:15:00|4330|4329.5|4328|4327.5|4331.5|4331|4327|4326.5|16029
1624360800000|2021-06-22 11:20:00|4328.5|4328|4330.5|4330|4330.5|4330|4327|4326.5|14264
1624361100000|2021-06-22 11:25:00|4330|4329.5|4329|4328.5|4331.5|4331|4328.5|4328|11226
1624361400000|2021-06-22 11:30:00|4329.5|4329|4327.5|4326.5|4329.5|4329|4325|4324.5|13944
1624361700000|2021-06-22 11:35:00|4327|4326|4325|4324|4327.5|4327|4323|4322.5|22477
1624362000000|2021-06-22 11:40:00|4324.5|4324.5|4327.5|4326.5|4327.5|4327|4324.5|4324|11916
1624362300000|2021-06-22 11:45:00|4328|4327|4327.5|4327|4329|4328|4326.5|4326|13351
1624362600000|2021-06-22 11:50:00|4328|4327.5|4327|4326|4328|4327.5|4323|4322.5|40611
1624362900000|2021-06-22 11:55:00|4327.5|4326.5|4331|4330.5|4331|4330.5|4327|4326.5|19366
1624363200000|2021-06-22 12:00:00|4331.5|4331|4328.5|4328|4331.5|4331|4328|4327.5|11895
1624363500000|2021-06-22 12:05:00|4328|4327.5|4328|4327|4329|4328.5|4327|4326.5|11855
1624363800000|2021-06-22 12:10:00|4327.5|4326.5|4333.5|4333|4333.5|4333|4326.5|4326|15534
1624364100000|2021-06-22 12:15:00|4334|4333.5|4334|4333|4336|4335.5|4331.5|4331|21102
1624364400000|2021-06-22 12:20:00|4333.5|4333.5|4336.5|4336|4338|4337.5|4333.5|4333|15983
1624364700000|2021-06-22 12:25:00|4337|4336.5|4333.5|4333|4337|4336.5|4333.5|4332.5|115025
1624365000000|2021-06-22 12:30:00|4333|4332.5|4335|4334|4335|4334|4332|4331.5|11483
1624365300000|2021-06-22 12:35:00|4334.5|4333.5|4332.5|4332|4334.5|4334|4331.5|4331|14011
1624365600000|2021-06-22 12:40:00|4333|4332.5|4330.5|4330|4334.5|4334|4330|4329.5|15173
1624365900000|2021-06-22 12:45:00|4330|4329.5|4329.5|4329|4331.5|4331|4329.5|4329|8866
1624366200000|2021-06-22 12:50:00|4330|4329.5|4327.5|4327|4330|4329.5|4326|4325.5|23655
1624366500000|2021-06-22 12:55:00|4328|4327.5|4325|4324|4329|4328.5|4325|4324|24618
1624366800000|2021-06-22 13:00:00|4324.5|4323.5|4325|4324.5|4327.5|4327|4323.5|4323|10915
1624367100000|2021-06-22 13:05:00|4324.5|4324|4322.5|4322|4330|4329|4322.5|4322|114934
1624367400000|2021-06-22 13:10:00|4323|4322.5|4322.5|4322|4324.5|4324|4322|4321.5|111195
1624367700000|2021-06-22 13:15:00|4323|4322.5|4324|4323.5|4325.5|4325|4322|4321|11835
1624368000000|2021-06-22 13:20:00|4324.5|4324|4324.5|4324|4326.5|4326|4324|4323.5|20131
1624368300000|2021-06-22 13:25:00|4324|4323.5|4324.5|4324|4325.5|4325|4323|4322.5|28344
1624368600000|2021-06-22 13:30:00|4325|4324.5|4334.5|4334|4334.5|4334|4322.5|4322|55671
1624368900000|2021-06-22 13:35:00|4335|4334.5|4335.5|4335|4337.5|4336.5|4333.5|4333|28722
1624369200000|2021-06-22 13:40:00|4335|4334|4328.5|4327.5|4335|4334.5|4327.5|4327|34173
1624369500000|2021-06-22 13:45:00|4328|4328|4321|4320.5|4329|4328|4321|4320|33888
1624369800000|2021-06-22 13:50:00|4321.5|4321|4324|4323|4324.5|4323.5|4319.5|4319|24694
1624370100000|2021-06-22 13:55:00|4323.5|4322|4322.5|4321.5|4324|4323.5|4321|4320.5|24473
1624370400000|2021-06-22 14:00:00|4323|4322|4317.5|4317|4323|4322.5|4315|4314.5|36254
1624370700000|2021-06-22 14:05:00|4318|4316.5|4319|4318.5|4319.5|4319|4314|4313|31471
1624371000000|2021-06-22 14:10:00|4319.5|4318|4315.5|4315|4319.5|4319|4313.5|4313|22260
1624371300000|2021-06-22 14:15:00|4316|4315.5|4317|4316.5|4317|4316.5|4314.5|4314|23349
1624371600000|2021-06-22 14:20:00|4317.5|4317|4316|4315.5|4317.5|4317|4314|4313.5|30033
1624371900000|2021-06-22 14:25:00|4316.5|4315|4316|4315.5|4317.5|4316.5|4314|4313.5|37514
1624372200000|2021-06-22 14:30:00|4316.5|4316|4322|4321.5|4322|4321.5|4316.5|4316|35854
1624372500000|2021-06-22 14:35:00|4321.5|4321|4322|4321.5|4322.5|4322|4318.5|4318|34894
1624372800000|2021-06-22 14:40:00|4322.5|4322|4319|4318.5|4323.5|4322.5|4318.5|4318|25642
1624373100000|2021-06-22 14:45:00|4319.5|4319|4315|4314.5|4321|4320|4314.5|4314|13890
1624373400000|2021-06-22 14:50:00|4315.5|4315|4314.5|4313.5|4317.5|4317|4314|4313.5|26499
1624373700000|2021-06-22 14:55:00|4314|4313|4316|4315.5|4316|4315.5|4312.5|4312|21743
1624374000000|2021-06-22 15:00:00|4316.5|4316|4315|4314.5|4316.5|4316|4312.5|4312|33559
1624374300000|2021-06-22 15:05:00|4315.5|4315|4315.5|4314.5|4317|4316.5|4315|4314.5|29413
1624374600000|2021-06-22 15:10:00|4315|4315|4317.5|4316.5|4317.5|4316.5|4315|4314.5|38089
1624374900000|2021-06-22 15:15:00|4318|4317|4316|4315|4318.5|4318|4315.5|4315|42585
1624375200000|2021-06-22 15:20:00|4316.5|4315.5|4319|4318.5|4319.5|4319|4316|4315.5|68205
1624375500000|2021-06-22 15:25:00|4319.5|4319|4320|4319|4322|4321.5|4317|4316.5|85384
1624431600000|2021-06-23 07:00:00|4314.5|4300|4296|4294.5|4314.5|4305.5|4294|4292|73340
1624431900000|2021-06-23 07:05:00|4295.5|4295|4297.5|4295.5|4300|4298|4290.5|4290|41097
1624432200000|2021-06-23 07:10:00|4297|4296|4292.5|4291.5|4300|4299|4292|4291.5|30478
1624432500000|2021-06-23 07:15:00|4292|4291|4284|4282.5|4292.5|4291|4280.5|4279.5|51445
1624432800000|2021-06-23 07:20:00|4283.5|4283|4293|4292|4293|4292|4283|4282.5|28140
1624433100000|2021-06-23 07:25:00|4292.5|4291.5|4285.5|4284.5|4292.5|4291.5|4284.5|4284|24580
1624433400000|2021-06-23 07:30:00|4286|4285|4294|4293.5|4295|4293.5|4283.5|4283|20385
1624433700000|2021-06-23 07:35:00|4293.5|4293|4295|4294|4296|4295.5|4292|4291.5|21534
1624434000000|2021-06-23 07:40:00|4294.5|4294.5|4300|4299.5|4300|4299.5|4294.5|4294|12850
1624434300000|2021-06-23 07:45:00|4299.5|4299|4302|4301|4305|4304|4297.5|4296.5|28671
1624434600000|2021-06-23 07:50:00|4302.5|4301.5|4299|4298.5|4302.5|4301.5|4298|4297.5|20914
1624434900000|2021-06-23 07:55:00|4298.5|4298|4298|4297.5|4299|4298.5|4295|4294.5|20670
1624435200000|2021-06-23 08:00:00|4297.5|4297|4306.5|4306|4306.5|4306|4293|4292|19311
1624435500000|2021-06-23 08:05:00|4307|4306.5|4311|4309.5|4312.5|4312|4305.5|4305|39693
1624435800000|2021-06-23 08:10:00|4311.5|4310|4303.5|4302|4312|4311.5|4302.5|4301.5|16968
1624436100000|2021-06-23 08:15:00|4303|4302.5|4301.5|4300.5|4304.5|4304|4299.5|4298.5|10923
1624436400000|2021-06-23 08:20:00|4302|4301|4310.5|4309.5|4310.5|4309.5|4298.5|4298|15706
1624436700000|2021-06-23 08:25:00|4310|4309|4306|4305.5|4310.5|4309|4305|4304.5|17283
1624437000000|2021-06-23 08:30:00|4306.5|4305|4307|4306|4308.5|4307.5|4305|4304.5|11414
1624437300000|2021-06-23 08:35:00|4306.5|4306.5|4306.5|4306|4310|4309.5|4306.5|4305.5|10471
1624437600000|2021-06-23 08:40:00|4307|4306.5|4306.5|4305.5|4308|4307|4305|4304|12849
1624437900000|2021-06-23 08:45:00|4307|4306|4302|4301|4308|4307|4301.5|4301|15217
1624438200000|2021-06-23 08:50:00|4301.5|4301.5|4306.5|4306|4309|4308|4300.5|4299.5|17200
1624438500000|2021-06-23 08:55:00|4307|4306.5|4308.5|4307.5|4310|4309|4303.5|4302.5|13103
1624438800000|2021-06-23 09:00:00|4308|4308|4304|4303.5|4310|4309.5|4304|4303.5|10506
1624439100000|2021-06-23 09:05:00|4303.5|4303|4302.5|4302|4305|4304|4300.5|4300|11245
1624439400000|2021-06-23 09:10:00|4302|4301.5|4305.5|4305|4306.5|4305.5|4301|4300.5|6078
1624439700000|2021-06-23 09:15:00|4306|4304.5|4299.5|4299|4306|4305|4299.5|4299|9910
1624440000000|2021-06-23 09:20:00|4300|4298.5|4300.5|4299.5|4301.5|4300.5|4299|4298.5|7974
1624440300000|2021-06-23 09:25:00|4300|4300|4304|4303.5|4305|4304|4298.5|4298|4062
1624440600000|2021-06-23 09:30:00|4304.5|4304|4302.5|4301.5|4305.5|4304.5|4301|4300.5|13380
1624440900000|2021-06-23 09:35:00|4302|4302|4307.5|4307|4307.5|4307|4302|4301|3460
1624441200000|2021-06-23 09:40:00|4308|4307.5|4312|4311|4313.5|4313|4307.5|4307|12330
1624441500000|2021-06-23 09:45:00|4311.5|4310.5|4313|4312|4313.5|4312.5|4309.5|4309|10885
1624441800000|2021-06-23 09:50:00|4312.5|4311.5|4310|4309.5|4314|4313|4309|4308.5|12202
1624442100000|2021-06-23 09:55:00|4310.5|4310|4310|4309.5|4311|4310.5|4308.5|4307.5|6959
1624442400000|2021-06-23 10:00:00|4309.5|4309|4312|4311.5|4313.5|4313|4309|4308|11065
1624442700000|2021-06-23 10:05:00|4311.5|4311|4314.5|4314|4315|4314.5|4311|4310.5|11029
1624443000000|2021-06-23 10:10:00|4314|4313.5|4314|4313.5|4316.5|4315.5|4311.5|4311|27477
1624443300000|2021-06-23 10:15:00|4314.5|4314|4316|4315.5|4317|4316.5|4314|4313|18313
1624443600000|2021-06-23 10:20:00|4315.5|4315|4319.5|4319|4321|4320|4315.5|4315|18509
1624443900000|2021-06-23 10:25:00|4319|4318.5|4322|4321|4322|4321.5|4318.5|4318|7134
1624444200000|2021-06-23 10:30:00|4322.5|4321.5|4321.5|4321|4326|4325|4320.5|4320|11823
1624444500000|2021-06-23 10:35:00|4321|4320.5|4318.5|4318|4321.5|4321|4318|4317.5|13549
1624444800000|2021-06-23 10:40:00|4319|4318.5|4315.5|4315|4320|4319|4315|4314|8938
1624445100000|2021-06-23 10:45:00|4316|4315.5|4319.5|4319|4320.5|4320|4315.5|4315.5|12700
1624445400000|2021-06-23 10:50:00|4320|4318.5|4316|4315.5|4320|4318.5|4316|4315.5|8330
1624445700000|2021-06-23 10:55:00|4315.5|4315|4310.5|4309.5|4316|4315.5|4310.5|4309.5|24040
1624446000000|2021-06-23 11:00:00|4310|4309|4313|4312.5|4313.5|4313|4309.5|4309|11284
1624446300000|2021-06-23 11:05:00|4313.5|4313|4318|4317.5|4318|4317.5|4312|4311.5|6853
1624446600000|2021-06-23 11:10:00|4318.5|4318|4318.5|4318|4319|4318|4316.5|4315.5|12941
1624446900000|2021-06-23 11:15:00|4318|4317.5|4320.5|4319.5|4320.5|4320|4317.5|4317|14218
1624447200000|2021-06-23 11:20:00|4320|4319|4314.5|4314|4320.5|4319|4314.5|4314|22039
1624447500000|2021-06-23 11:25:00|4314|4313.5|4313|4311.5|4314.5|4314|4309.5|4309|17832
1624447800000|2021-06-23 11:30:00|4312.5|4312|4313|4311.5|4315|4314|4312|4311|14874
1624448100000|2021-06-23 11:35:00|4313.5|4312|4312.5|4312|4314|4313.5|4312|4311.5|6332
1624448400000|2021-06-23 11:40:00|4312|4311.5|4313|4312|4314|4313|4311|4310.5|7454
1624448700000|2021-06-23 11:45:00|4312.5|4312.5|4312.5|4311.5|4313.5|4313|4311.5|4311|11463
1624449000000|2021-06-23 11:50:00|4312|4311|4311|4310|4312.5|4311.5|4309.5|4308.5|8467
1624449300000|2021-06-23 11:55:00|4310.5|4310.5|4308.5|4308|4311|4310.5|4308.5|4308|9363
1624449600000|2021-06-23 12:00:00|4308|4307.5|4311|4310.5|4311.5|4311|4308|4307.5|9606
1624449900000|2021-06-23 12:05:00|4311.5|4311|4309|4308.5|4312|4311.5|4308|4307.5|18307
1624450200000|2021-06-23 12:10:00|4309.5|4309|4312|4311|4312|4311.5|4309|4308|12626
1624450500000|2021-06-23 12:15:00|4311.5|4310.5|4312|4311.5|4313.5|4312.5|4309.5|4308.5|18271
1624450800000|2021-06-23 12:20:00|4311.5|4311|4312|4311.5|4312|4311.5|4310|4309.5|11476
1624451100000|2021-06-23 12:25:00|4311.5|4311|4310|4309.5|4312.5|4311.5|4309|4308|16323
1624451400000|2021-06-23 12:30:00|4310.5|4310|4309.5|4309|4311.5|4310.5|4309|4308.5|17541
1624451700000|2021-06-23 12:35:00|4309|4308.5|4304.5|4304|4310.5|4309.5|4304.5|4303.5|10331
1624452000000|2021-06-23 12:40:00|4305|4304.5|4306|4305|4306|4305|4303.5|4303|11179
1624452300000|2021-06-23 12:45:00|4305.5|4304.5|4307|4306.5|4307.5|4306.5|4303.5|4303|15711
1624452600000|2021-06-23 12:50:00|4306.5|4306|4305|4304|4307|4306.5|4304.5|4304|11432
1624452900000|2021-06-23 12:55:00|4304.5|4304.5|4309|4308.5|4309.5|4308.5|4304.5|4304|9205
1624453200000|2021-06-23 13:00:00|4308.5|4308|4311|4310.5|4312.5|4311.5|4307|4306.5|16073
1624453500000|2021-06-23 13:05:00|4311.5|4311|4311.5|4310.5|4311.5|4311|4308|4307|19438
1624453800000|2021-06-23 13:10:00|4311|4310|4314|4313|4316.5|4316|4310|4309.5|33119
1624454100000|2021-06-23 13:15:00|4313.5|4313.5|4314.5|4314|4315.5|4315|4313|4312.5|16694
1624454400000|2021-06-23 13:20:00|4314|4313.5|4312.5|4312|4314.5|4314|4312.5|4312|16407
1624454700000|2021-06-23 13:25:00|4312|4311.5|4313|4312|4314|4313.5|4310|4309.5|43551
1624455000000|2021-06-23 13:30:00|4313.5|4312.5|4306.5|4305.5|4313.5|4313|4299.5|4298.5|190801
1624455300000|2021-06-23 13:35:00|4306|4305|4292.5|4292|4306.5|4305|4292.5|4292|46600
1624455600000|2021-06-23 13:40:00|4292|4291.5|4289.5|4288|4293|4292|4284.5|4284|41163
1624455900000|2021-06-23 13:45:00|4289|4288.5|4289|4288|4291|4290|4285.5|4285|33354
1624456200000|2021-06-23 13:50:00|4289.5|4288.5|4290.5|4289.5|4291.5|4290.5|4286.5|4285.5|33513
1624456500000|2021-06-23 13:55:00|4291|4290|4288.5|4287.5|4291.5|4290.5|4287.5|4287|26404
1624456800000|2021-06-23 14:00:00|4288|4288|4287|4286.5|4291.5|4291|4286.5|4286|40034
1624457100000|2021-06-23 14:05:00|4286.5|4286|4285|4284.5|4287.5|4287|4283|4282|24365
1624457400000|2021-06-23 14:10:00|4285.5|4285|4283|4282.5|4286|4285.5|4281|4280.5|36782
1624457700000|2021-06-23 14:15:00|4282.5|4282|4283|4282.5|4286.5|4286|4282.5|4282|35064
1624458000000|2021-06-23 14:20:00|4282.5|4282|4283.5|4283|4283.5|4283|4280|4279.5|39269
1624458300000|2021-06-23 14:25:00|4283|4282.5|4282.5|4282|4283.5|4283|4280.5|4279.5|27188
1624458600000|2021-06-23 14:30:00|4282|4281.5|4283|4282.5|4283.5|4283|4281|4280.5|29337
1624458900000|2021-06-23 14:35:00|4282.5|4282|4283.5|4283|4284.5|4284|4281|4280.5|38234
1624459200000|2021-06-23 14:40:00|4284|4283.5|4289|4288.5|4289.5|4288.5|4284|4283|38891
1624459500000|2021-06-23 14:45:00|4288.5|4288|4291.5|4291|4291.5|4291|4286|4285.5|27636
1624459800000|2021-06-23 14:50:00|4291|4290.5|4287|4286.5|4291.5|4291|4285.5|4285|31684
1624460100000|2021-06-23 14:55:00|4286.5|4286|4279.5|4279|4287|4286.5|4279|4278.5|33423
1624460400000|2021-06-23 15:00:00|4279|4278.5|4275|4274.5|4279.5|4279|4274|4273.5|51351
1624460700000|2021-06-23 15:05:00|4274.5|4274|4276|4275.5|4277|4276.5|4274|4273.5|28385
1624461000000|2021-06-23 15:10:00|4276.5|4276|4274.5|4274|4276.5|4276|4274.5|4274|34409
1624461300000|2021-06-23 15:15:00|4274|4273.5|4275|4274|4277|4276.5|4273|4272.5|47298
1624461600000|2021-06-23 15:20:00|4274.5|4273.5|4270|4269.5|4275.5|4275|4270|4269.5|43854
1624461900000|2021-06-23 15:25:00|4270.5|4270|4269.5|4268.5|4270.5|4270|4267.5|4266.5|62505
1624518000000|2021-06-24 07:00:00|4276.5|4271.5|4279|4278|4284.5|4281|4269.5|4267.5|41509
1624518300000|2021-06-24 07:05:00|4278.5|4278.5|4294.5|4293|4299|4297.5|4278.5|4277.5|39708
1624518600000|2021-06-24 07:10:00|4294|4292.5|4292|4290.5|4294|4292.5|4286.5|4285.5|24371
1624518900000|2021-06-24 07:15:00|4292.5|4291|4284.5|4283.5|4302|4301.5|4284.5|4283|42880
1624519200000|2021-06-24 07:20:00|4284|4283|4287.5|4286.5|4291.5|4290.5|4284|4283|45095
1624519500000|2021-06-24 07:25:00|4287|4286|4286.5|4285.5|4287.5|4286.5|4282|4280.5|31070
1624519800000|2021-06-24 07:30:00|4287|4286|4286.5|4286|4289|4288|4285|4284.5|33441
1624520100000|2021-06-24 07:35:00|4287|4286.5|4287|4286.5|4288.5|4288|4285|4284.5|34389
1624520400000|2021-06-24 07:40:00|4286.5|4286|4283.5|4282.5|4288.5|4287.5|4281|4280|19968
1624520700000|2021-06-24 07:45:00|4284|4282|4281|4280.5|4284|4282|4277.5|4276.5|51524
1624521000000|2021-06-24 07:50:00|4281.5|4280|4281|4280.5|4283|4282.5|4278|4277.5|13063
1624521300000|2021-06-24 07:55:00|4281.5|4281|4279|4278.5|4282.5|4281.5|4277|4276|25753
1624521600000|2021-06-24 08:00:00|4278.5|4278|4282|4281.5|4286|4284.5|4278|4277.5|23498
1624521900000|2021-06-24 08:05:00|4281|4281|4278.5|4277.5|4281.5|4281|4275|4274.5|26804
1624522200000|2021-06-24 08:10:00|4279|4278|4272|4271.5|4279|4278.5|4271|4270|12104
1624522500000|2021-06-24 08:15:00|4272.5|4272|4273|4272.5|4276|4275|4272.5|4272|15032
1624522800000|2021-06-24 08:20:00|4272.5|4272|4268.5|4268|4272.5|4272|4265.5|4265|13457
1624523100000|2021-06-24 08:25:00|4269|4268.5|4273.5|4273|4276.5|4276|4269|4268.5|16932
1624523400000|2021-06-24 08:30:00|4273|4272.5|4272|4271|4273.5|4273|4270|4269.5|13138
1624523700000|2021-06-24 08:35:00|4271.5|4270.5|4271.5|4270.5|4273.5|4273|4270|4269|16313
1624524000000|2021-06-24 08:40:00|4271|4271|4268|4267.5|4273.5|4273|4267.5|4266.5|13581
1624524300000|2021-06-24 08:45:00|4268.5|4268|4264|4263.5|4269|4268.5|4264|4263.5|18498
1624524600000|2021-06-24 08:50:00|4263.5|4263|4262|4261.5|4263.5|4263|4260|4259.5|24502
1624524900000|2021-06-24 08:55:00|4261.5|4261|4266.5|4266|4266.5|4266|4261.5|4261|23043
1624525200000|2021-06-24 09:00:00|4266|4265.5|4264|4263.5|4269.5|4269|4264|4263.5|19601
1624525500000|2021-06-24 09:05:00|4263.5|4263|4263.5|4263|4265.5|4264.5|4262|4261.5|26317
1624525800000|2021-06-24 09:10:00|4264|4263.5|4277|4276.5|4280|4279.5|4264|4263.5|47953
1624526100000|2021-06-24 09:15:00|4276.5|4276|4272|4271.5|4276.5|4276|4271.5|4271|19295
1624526400000|2021-06-24 09:20:00|4272.5|4272|4272.5|4272|4273|4272.5|4268|4267.5|30345
1624526700000|2021-06-24 09:25:00|4273|4272.5|4273|4272.5|4275|4274.5|4272.5|4272|20193
1624527000000|2021-06-24 09:30:00|4272.5|4272|4275.5|4275|4279|4278|4272|4271.5|20796
1624527300000|2021-06-24 09:35:00|4276|4275.5|4275.5|4275|4276.5|4276|4273|4272.5|16341
1624527600000|2021-06-24 09:40:00|4276|4275.5|4276.5|4276|4277|4276.5|4272.5|4272|13922
1624527900000|2021-06-24 09:45:00|4277|4276.5|4275|4274.5|4279|4278|4273.5|4273|28702
1624528200000|2021-06-24 09:50:00|4275.5|4275|4275|4274.5|4278|4277|4275|4274|14105
1624528500000|2021-06-24 09:55:00|4274.5|4274|4278.5|4278|4278.5|4278|4273|4272.5|11896
1624528800000|2021-06-24 10:00:00|4279|4277.5|4276|4275.5|4279|4278|4275|4274.5|16239
1624529100000|2021-06-24 10:05:00|4275.5|4275|4279|4278|4280|4279.5|4275.5|4275|19071
1624529400000|2021-06-24 10:10:00|4278.5|4277.5|4276.5|4275.5|4280.5|4280|4276|4275.5|17564
1624529700000|2021-06-24 10:15:00|4276|4276|4278|4277.5|4280|4279.5|4275|4274.5|12942
1624530000000|2021-06-24 10:20:00|4278.5|4278|4272|4271.5|4278.5|4278|4271.5|4271|22358
1624530300000|2021-06-24 10:25:00|4272.5|4272|4272.5|4271.5|4273.5|4273|4270.5|4270|21742
1624530600000|2021-06-24 10:30:00|4272|4272|4271.5|4270.5|4273|4272.5|4271|4270.5|11653
1624530900000|2021-06-24 10:35:00|4271|4270|4268.5|4268|4271.5|4270.5|4268.5|4268|18586
1624531200000|2021-06-24 10:40:00|4269|4268.5|4269|4268|4271|4270.5|4268.5|4268|14787
1624531500000|2021-06-24 10:45:00|4268.5|4267.5|4272|4271.5|4272.5|4271.5|4267|4266.5|14014
1624531800000|2021-06-24 10:50:00|4271.5|4271|4275.5|4275|4276|4275.5|4271|4270.5|18070
1624532100000|2021-06-24 10:55:00|4275|4274.5|4278.5|4277|4279.5|4278|4274.5|4274|21997
1624532400000|2021-06-24 11:00:00|4278|4276.5|4294|4292.5|4294|4292.5|4275.5|4275|33952
1624532700000|2021-06-24 11:05:00|4294.5|4293|4293|4292|4300|4299.5|4293|4292|22205
1624533000000|2021-06-24 11:10:00|4293.5|4292.5|4292|4291.5|4296.5|4295|4291|4290|27144
1624533300000|2021-06-24 11:15:00|4292.5|4292|4290|4289.5|4293.5|4293|4290|4289|17070
1624533600000|2021-06-24 11:20:00|4290.5|4290|4291.5|4291|4293|4292.5|4290|4289.5|10613
1624533900000|2021-06-24 11:25:00|4291|4290.5|4288.5|4287.5|4291.5|4291|4288|4287.5|15111
1624534200000|2021-06-24 11:30:00|4288|4288|4289|4288.5|4294.5|4293.5|4288|4287.5|15118
1624534500000|2021-06-24 11:35:00|4289.5|4289|4290|4289|4292.5|4291.5|4289.5|4288.5|21851
1624534800000|2021-06-24 11:40:00|4289.5|4289.5|4289.5|4289|4291|4290|4287|4286.5|25524
1624535100000|2021-06-24 11:45:00|4289|4288.5|4286.5|4286|4290.5|4289.5|4286.5|4286|33652
1624535400000|2021-06-24 11:50:00|4287|4286.5|4284|4283.5|4289|4288.5|4284|4283.5|12670
1624535700000|2021-06-24 11:55:00|4284.5|4284|4287|4286.5|4287.5|4287|4284.5|4284|20950
1624536000000|2021-06-24 12:00:00|4286.5|4286|4291|4290.5|4291.5|4291|4286|4285.5|25838
1624536300000|2021-06-24 12:05:00|4290.5|4290|4285.5|4285|4290.5|4290|4285|4284|20870
1624536600000|2021-06-24 12:10:00|4286|4285.5|4285.5|4285|4287.5|4287|4285.5|4285|19549
1624536900000|2021-06-24 12:15:00|4286|4285.5|4284.5|4284|4286|4285.5|4284|4283.5|13451
1624537200000|2021-06-24 12:20:00|4285|4284.5|4285|4284.5|4287.5|4287|4284.5|4284|13128
1624537500000|2021-06-24 12:25:00|4284.5|4284|4285.5|4285|4286.5|4285.5|4283.5|4283|12591
1624537800000|2021-06-24 12:30:00|4286|4285.5|4283.5|4283|4288|4287|4283.5|4283|34446
1624538100000|2021-06-24 12:35:00|4284|4283.5|4281|4280.5|4284.5|4284|4280.5|4280|22113
1624538400000|2021-06-24 12:40:00|4281.5|4281|4284|4283.5|4285|4284.5|4280.5|4280|26904
1624538700000|2021-06-24 12:45:00|4284.5|4284|4279.5|4279|4284.5|4284|4277|4276.5|27067
1624539000000|2021-06-24 12:50:00|4280|4279.5|4277|4276.5|4280.5|4279.5|4277|4276.5|23800
1624539300000|2021-06-24 12:55:00|4276.5|4276|4268|4267.5|4276.5|4276|4268|4267|21387
1624539600000|2021-06-24 13:00:00|4267.5|4267|4269.5|4269|4271|4270.5|4267.5|4267|25250
1624539900000|2021-06-24 13:05:00|4270|4269.5|4272.5|4271.5|4274|4273|4270|4269|16429
1624540200000|2021-06-24 13:10:00|4272|4272|4271.5|4271|4274|4273.5|4270.5|4270|15824
1624540500000|2021-06-24 13:15:00|4272|4271.5|4272|4271|4272.5|4271.5|4270|4269.5|27507
1624540800000|2021-06-24 13:20:00|4271.5|4270.5|4271|4270.5|4272|4271.5|4270.5|4270|16526
1624541100000|2021-06-24 13:25:00|4271.5|4271|4271.5|4271|4272.5|4272|4269.5|4269|30748
1624541400000|2021-06-24 13:30:00|4272|4271.5|4273.5|4273|4275|4274.5|4269.5|4269|83285
1624541700000|2021-06-24 13:35:00|4274|4273.5|4276|4275.5|4276.5|4276|4271.5|4271|71569
1624542000000|2021-06-24 13:40:00|4275.5|4275|4272|4271.5|4276|4275.5|4270|4269.5|127473
1624542300000|2021-06-24 13:45:00|4272.5|4272|4275.5|4274.5|4276|4275|4272|4272|36939
1624542600000|2021-06-24 13:50:00|4276|4275|4272.5|4271.5|4280.5|4279.5|4272|4271.5|48620
1624542900000|2021-06-24 13:55:00|4272|4271|4273.5|4273|4275|4274|4271|4270|47777
1624543200000|2021-06-24 14:00:00|4274|4272.5|4271|4270.5|4276|4275.5|4270.5|4270|60442
1624543500000|2021-06-24 14:05:00|4270.5|4270|4273.5|4273|4275|4274.5|4270.5|4270|46792
1624543800000|2021-06-24 14:10:00|4274|4273.5|4269|4268.5|4274|4273.5|4269|4268.5|36510
1624544100000|2021-06-24 14:15:00|4268.5|4268|4264|4263.5|4268.5|4268|4263|4262.5|52668
1624544400000|2021-06-24 14:20:00|4263.5|4263|4263.5|4262.5|4265.5|4265|4262.5|4262|38879
1624544700000|2021-06-24 14:25:00|4263|4263|4266|4265.5|4267.5|4266.5|4262.5|4262|34490
1624545000000|2021-06-24 14:30:00|4265.5|4265|4269|4268.5|4270|4269.5|4265.5|4264.5|38306
1624545300000|2021-06-24 14:35:00|4268.5|4268|4260.5|4260|4269|4268.5|4259.5|4259|47952
1624545600000|2021-06-24 14:40:00|4260|4259.5|4261|4260.5|4261.5|4261|4256.5|4256|31977
1624545900000|2021-06-24 14:45:00|4260.5|4260|4266|4265.5|4266.5|4265.5|4259|4258.5|52698
1624546200000|2021-06-24 14:50:00|4266.5|4266|4266|4265.5|4269.5|4268.5|4264.5|4264|52281
1624546500000|2021-06-24 14:55:00|4266.5|4266|4264.5|4264|4267|4266.5|4264|4263.5|50263
1624546800000|2021-06-24 15:00:00|4265|4264.5|4259.5|4259|4265|4264.5|4258.5|4258|81288
1624547100000|2021-06-24 15:05:00|4259|4258.5|4258|4257.5|4260|4259|4256|4255.5|86027
1624547400000|2021-06-24 15:10:00|4258.5|4258|4259.5|4259|4261.5|4261|4257.5|4257|159585
1624547700000|2021-06-24 15:15:00|4260|4259.5|4257|4256.5|4261|4260.5|4255|4254.5|158354
1624548000000|2021-06-24 15:20:00|4256.5|4256|4255|4254.5|4258|4257.5|4254.5|4254|59666
1624548300000|2021-06-24 15:25:00|4255.5|4255|4255.5|4254.5|4256.5|4256|4252.5|4252|76911
1624604400000|2021-06-25 07:00:00|4249.5|4245|4228.5|4227|4249.5|4246.5|4228|4226|47755
1624604700000|2021-06-25 07:05:00|4229|4228|4244|4243|4247.5|4245.5|4227.5|4226.5|44343
1624605000000|2021-06-25 07:10:00|4244.5|4243.5|4250|4248.5|4254|4253|4244|4243|26140
1624605300000|2021-06-25 07:15:00|4250.5|4249|4253|4252|4254.5|4253|4246.5|4246|25933
1624605600000|2021-06-25 07:20:00|4252.5|4251.5|4243|4242.5|4253|4252|4243|4242.5|26001
1624605900000|2021-06-25 07:25:00|4243.5|4242|4244.5|4243.5|4246|4245.5|4241.5|4241|18421
1624606200000|2021-06-25 07:30:00|4245|4244|4245.5|4244.5|4250.5|4249.5|4244|4243.5|15226
1624606500000|2021-06-25 07:35:00|4245|4244|4241.5|4240.5|4245.5|4244.5|4240.5|4239.5|13386
1624606800000|2021-06-25 07:40:00|4242|4241|4240.5|4239.5|4242|4241|4238.5|4238|11045
1624607100000|2021-06-25 07:45:00|4240|4240|4239.5|4239|4242|4241|4239|4238.5|13015
1624607400000|2021-06-25 07:50:00|4239|4238.5|4243|4242|4243|4242.5|4238|4237.5|12956
1624607700000|2021-06-25 07:55:00|4242.5|4242.5|4248|4247|4248.5|4247.5|4242.5|4242|12839
1624608000000|2021-06-25 08:00:00|4247.5|4246.5|4246.5|4246|4248|4247|4244.5|4243.5|14859
1624608300000|2021-06-25 08:05:00|4246|4245.5|4249|4248.5|4249.5|4248.5|4244|4243.5|15645
1624608600000|2021-06-25 08:10:00|4248|4248|4245|4244|4248.5|4248|4243.5|4243|14587
1624608900000|2021-06-25 08:15:00|4244.5|4244.5|4250.5|4249.5|4252.5|4251.5|4244.5|4244|20680
1624609200000|2021-06-25 08:20:00|4250|4249|4245|4244|4250.5|4249|4244|4243|17900
1624609500000|2021-06-25 08:25:00|4244.5|4244.5|4247|4246.5|4248|4247.5|4244.5|4244|9277
1624609800000|2021-06-25 08:30:00|4247.5|4247|4246.5|4245.5|4248.5|4247.5|4244.5|4244|17742
1624610100000|2021-06-25 08:35:00|4247|4246|4247.5|4247|4250|4249.5|4246.5|4246|12850
1624610400000|2021-06-25 08:40:00|4247|4246.5|4246.5|4246|4248.5|4247.5|4246.5|4246|8081
1624610700000|2021-06-25 08:45:00|4247|4246.5|4245|4244.5|4248|4247|4245|4244.5|9831
1624611000000|2021-06-25 08:50:00|4244.5|4244|4244.5|4244|4245.5|4245|4244|4243|17972
1624611300000|2021-06-25 08:55:00|4244|4243.5|4241.5|4241|4244.5|4243.5|4241|4240.5|11071
1624611600000|2021-06-25 09:00:00|4242|4241.5|4244.5|4243.5|4244.5|4243.5|4239.5|4238.5|26226
1624611900000|2021-06-25 09:05:00|4244|4244|4242.5|4242|4248|4247|4241.5|4240.5|32793
1624612200000|2021-06-25 09:10:00|4242|4241.5|4242|4241.5|4243.5|4243|4241|4240.5|13235
1624612500000|2021-06-25 09:15:00|4242.5|4241|4239.5|4238.5|4243|4242.5|4239|4238.5|25345
1624612800000|2021-06-25 09:20:00|4239|4239|4240|4239.5|4240|4239.5|4238.5|4237.5|55237
1624613100000|2021-06-25 09:25:00|4240.5|4239|4240|4239|4240.5|4239|4237.5|4237|9678
1624613400000|2021-06-25 09:30:00|4240.5|4239.5|4238|4237|4241|4240.5|4237|4236.5|20752
1624613700000|2021-06-25 09:35:00|4237.5|4236.5|4238|4237.5|4238.5|4238|4236.5|4235.5|10334
1624614000000|2021-06-25 09:40:00|4237.5|4237|4235|4234|4238|4237.5|4234.5|4234|20204
1624614300000|2021-06-25 09:45:00|4235.5|4234.5|4233|4232.5|4235.5|4235|4232|4231|21898
1624614600000|2021-06-25 09:50:00|4233.5|4233|4234.5|4234|4235.5|4235|4232.5|4232|21478
1624614900000|2021-06-25 09:55:00|4235|4234.5|4239.5|4239|4239.5|4239|4234|4233.5|9609
1624615200000|2021-06-25 10:00:00|4240|4239.5|4237.5|4237|4241|4240.5|4237|4236.5|14906
1624615500000|2021-06-25 10:05:00|4237|4236.5|4238.5|4238|4238.5|4238|4235|4234.5|11112
1624615800000|2021-06-25 10:10:00|4239|4238.5|4241.5|4241|4242.5|4242|4237.5|4237|18249
1624616100000|2021-06-25 10:15:00|4242|4240.5|4241|4240.5|4243.5|4243|4239.5|4238.5|25846
1624616400000|2021-06-25 10:20:00|4241.5|4241|4245.5|4245|4247|4246.5|4241|4240.5|20051
1624616700000|2021-06-25 10:25:00|4246|4245.5|4249.5|4249|4250.5|4250|4245.5|4245|22180
1624617000000|2021-06-25 10:30:00|4249|4248.5|4246|4245.5|4249|4248.5|4244.5|4243.5|14788
1624617300000|2021-06-25 10:35:00|4246.5|4246|4245.5|4245|4246.5|4246|4244.5|4244|15146
1624617600000|2021-06-25 10:40:00|4245|4244.5|4246.5|4246|4246.5|4246|4243|4242.5|18574
1624617900000|2021-06-25 10:45:00|4246|4245.5|4249.5|4249|4249.5|4249|4244|4243.5|15987
1624618200000|2021-06-25 10:50:00|4250|4249.5|4250|4249.5|4252|4251.5|4249.5|4249|27897
1624618500000|2021-06-25 10:55:00|4250.5|4250|4248|4247.5|4251|4250.5|4247|4246.5|12123
1624618800000|2021-06-25 11:00:00|4248.5|4247|4249.5|4249|4249.5|4249|4248|4247|13464
1624619100000|2021-06-25 11:05:00|4249|4248.5|4245.5|4245|4249|4248.5|4245|4244.5|21244
1624619400000|2021-06-25 11:10:00|4246|4245.5|4248.5|4248|4248.5|4248|4245.5|4245|7664
1624619700000|2021-06-25 11:15:00|4249|4248.5|4245.5|4245|4249|4248.5|4245|4244.5|15722
1624620000000|2021-06-25 11:20:00|4245|4244.5|4247|4246.5|4247|4246.5|4245|4244.5|11931
1624620300000|2021-06-25 11:25:00|4247.5|4247|4249|4248|4249|4248.5|4246.5|4246|9229
1624620600000|2021-06-25 11:30:00|4248.5|4247.5|4251|4250|4251|4250.5|4247.5|4247|15151
1624620900000|2021-06-25 11:35:00|4250.5|4250.5|4251.5|4250.5|4252|4251.5|4249|4248.5|11567
1624621200000|2021-06-25 11:40:00|4251|4250|4249|4248.5|4251|4250.5|4248.5|4247.5|11414
1624621500000|2021-06-25 11:45:00|4249.5|4249|4250.5|4250|4251.5|4251|4249|4248.5|15851
1624621800000|2021-06-25 11:50:00|4251|4250.5|4250.5|4250|4251|4250.5|4249.5|4249|12469
1624622100000|2021-06-25 11:55:00|4251|4250.5|4251.5|4251|4254|4253.5|4250.5|4250|17466
1624622400000|2021-06-25 12:00:00|4251|4250.5|4253.5|4252.5|4254|4253.5|4250|4249.5|15521
1624622700000|2021-06-25 12:05:00|4254|4253|4254.5|4254|4255|4254.5|4252|4251.5|18561
1624623000000|2021-06-25 12:10:00|4255|4254.5|4256|4255.5|4256.5|4256|4254.5|4254|29488
1624623300000|2021-06-25 12:15:00|4255.5|4255|4258.5|4258|4260|4259.5|4255|4254.5|14494
1624623600000|2021-06-25 12:20:00|4258|4257.5|4259.5|4259|4259.5|4259|4257.5|4257|17050
1624623900000|2021-06-25 12:25:00|4259|4258.5|4258.5|4258|4259|4258.5|4257.5|4257|7813
1624624200000|2021-06-25 12:30:00|4258|4257.5|4260.5|4260|4260.5|4260|4257|4256.5|14694
1624624500000|2021-06-25 12:35:00|4261|4260.5|4260.5|4260|4263.5|4262.5|4259|4258.5|12186
1624624800000|2021-06-25 12:40:00|4260|4259.5|4259|4258.5|4260|4259.5|4259|4258.5|12486
1624625100000|2021-06-25 12:45:00|4259.5|4259|4260|4259.5|4260.5|4260|4258.5|4257.5|21202
1624625400000|2021-06-25 12:50:00|4259.5|4259|4260|4259|4260|4259.5|4257.5|4257|15019
1624625700000|2021-06-25 12:55:00|4259.5|4259.5|4264.5|4263.5|4265|4264|4259.5|4259|32472
1624626000000|2021-06-25 13:00:00|4264|4264|4260.5|4260|4266.5|4266|4260|4259.5|26917
1624626300000|2021-06-25 13:05:00|4260|4259.5|4260|4259.5|4260.5|4260|4258.5|4258|9884
1624626600000|2021-06-25 13:10:00|4260.5|4260|4260.5|4260|4261|4260.5|4258.5|4258|14649
1624626900000|2021-06-25 13:15:00|4260|4259.5|4261|4260.5|4261.5|4261|4260|4259.5|19098
1624627200000|2021-06-25 13:20:00|4261.5|4260|4257.5|4257|4261.5|4260.5|4257|4256|14937
1624627500000|2021-06-25 13:25:00|4258|4257.5|4261|4260.5|4261.5|4261|4257|4256.5|36452
1624627800000|2021-06-25 13:30:00|4261.5|4261|4265|4264.5|4266.5|4266|4261|4260.5|56586
1624628100000|2021-06-25 13:35:00|4265.5|4265|4264|4263|4266|4265.5|4262.5|4262|37546
1624628400000|2021-06-25 13:40:00|4263.5|4262.5|4256.5|4256|4263.5|4262.5|4256|4255.5|24526
1624628700000|2021-06-25 13:45:00|4256|4255.5|4249|4248|4257|4256.5|4248.5|4248|28199
1624629000000|2021-06-25 13:50:00|4248.5|4248.5|4254|4253.5|4255|4254.5|4248.5|4248.5|21253
1624629300000|2021-06-25 13:55:00|4253.5|4253|4255|4254.5|4255|4254.5|4250|4249.5|27210
1624629600000|2021-06-25 14:00:00|4254.5|4254|4257|4256.5|4258.5|4258|4254|4253.5|26731
1624629900000|2021-06-25 14:05:00|4257.5|4257|4255|4254.5|4258.5|4258|4254.5|4254|20273
1624630200000|2021-06-25 14:10:00|4255.5|4255|4252|4251.5|4255.5|4255|4249.5|4249|28038
1624630500000|2021-06-25 14:15:00|4251.5|4251|4253.5|4253|4254.5|4254|4251|4250.5|45483
1624630800000|2021-06-25 14:20:00|4254|4253.5|4255|4254.5|4255.5|4254.5|4251.5|4251|31018
1624631100000|2021-06-25 14:25:00|4254.5|4254|4255|4254|4255.5|4254.5|4253|4252.5|32225
1624631400000|2021-06-25 14:30:00|4254.5|4254.5|4253.5|4252.5|4256|4255.5|4252.5|4252|24423
1624631700000|2021-06-25 14:35:00|4254|4253|4254.5|4253.5|4256.5|4256|4253.5|4253|31259
1624632000000|2021-06-25 14:40:00|4254|4254|4253.5|4253|4255.5|4255|4253|4252.5|32746
1624632300000|2021-06-25 14:45:00|4253|4252.5|4253|4252.5|4253.5|4253|4251.5|4251|23100
1624632600000|2021-06-25 14:50:00|4252.5|4252|4252.5|4252|4256|4255.5|4252.5|4252|27948
1624632900000|2021-06-25 14:55:00|4253|4252.5|4253|4252.5|4254.5|4254|4251|4250.5|94461
1624633200000|2021-06-25 15:00:00|4252.5|4252|4252.5|4252|4254|4253.5|4251|4250.5|23013
1624633500000|2021-06-25 15:05:00|4252|4251.5|4252|4251.5|4254|4253.5|4251|4250|96602
1624633800000|2021-06-25 15:10:00|4252.5|4252|4257.5|4256.5|4258.5|4258|4252|4251.5|60771
1624634100000|2021-06-25 15:15:00|4257|4257|4262.5|4262|4262.5|4262|4257|4256.5|83313
1624634400000|2021-06-25 15:20:00|4262|4261.5|4264.5|4264|4264.5|4264|4260.5|4260|77505
1624634700000|2021-06-25 15:25:00|4265|4264.5|4264.5|4263.5|4267.5|4267|4263.5|4263|51280
1624863600000|2021-06-28 07:00:00|4275.5|4261.5|4256|4254.5|4275.5|4261.5|4251|4247.5|48214
1624863900000|2021-06-28 07:05:00|4255.5|4255|4268.5|4267.5|4268.5|4268|4251|4248.5|45653
1624864200000|2021-06-28 07:10:00|4268|4267|4262.5|4262|4269.5|4268.5|4262|4261.5|25226
1624864500000|2021-06-28 07:15:00|4263|4262.5|4269|4268.5|4273|4271.5|4263|4262.5|38152
1624864800000|2021-06-28 07:20:00|4268.5|4268|4266|4265|4268.5|4268|4261|4260|41572
1624865100000|2021-06-28 07:25:00|4266.5|4265.5|4253.5|4252.5|4268|4267|4251.5|4250.5|13085
1624865400000|2021-06-28 07:30:00|4253|4252|4257.5|4256.5|4258|4256.5|4251|4250.5|30479
1624865700000|2021-06-28 07:35:00|4258|4257|4258.5|4258|4262.5|4261|4257|4256.5|16682
1624866000000|2021-06-28 07:40:00|4259|4258.5|4261|4260|4265|4264|4258|4257.5|15055
1624866300000|2021-06-28 07:45:00|4260.5|4259.5|4261.5|4261|4262.5|4261.5|4258.5|4258|22255
1624866600000|2021-06-28 07:50:00|4262|4261.5|4267|4266|4269.5|4268|4261.5|4261|24099
1624866900000|2021-06-28 07:55:00|4266.5|4266.5|4265.5|4264.5|4270|4269.5|4264.5|4263.5|15160
1624867200000|2021-06-28 08:00:00|4265|4264|4264.5|4263.5|4270|4269|4264|4263.5|19884
1624867500000|2021-06-28 08:05:00|4264|4264|4262.5|4262|4264.5|4264|4259|4258|14915
1624867800000|2021-06-28 08:10:00|4262|4261.5|4261|4260|4262.5|4262|4257.5|4256.5|21607
1624868100000|2021-06-28 08:15:00|4260.5|4259.5|4261|4260|4263.5|4262.5|4257|4256|26093
1624868400000|2021-06-28 08:20:00|4260.5|4260.5|4262.5|4261.5|4262.5|4261.5|4258.5|4257.5|11938
1624868700000|2021-06-28 08:25:00|4262|4261|4262|4261|4264.5|4264|4260|4259|15460
1624869000000|2021-06-28 08:30:00|4261.5|4261.5|4267|4266|4268|4267|4260.5|4259.5|25260
1624869300000|2021-06-28 08:35:00|4266.5|4265.5|4274|4273|4274|4273|4266|4265.5|27044
1624869600000|2021-06-28 08:40:00|4273.5|4272.5|4270|4269|4274|4273|4269|4268.5|16055
1624869900000|2021-06-28 08:45:00|4269.5|4269.5|4272|4271.5|4272.5|4271.5|4268.5|4268|5391
1624870200000|2021-06-28 08:50:00|4272.5|4272|4269.5|4269|4273|4272.5|4269|4268.5|8929
1624870500000|2021-06-28 08:55:00|4270|4268.5|4269|4268|4271.5|4270.5|4268.5|4268|5968
1624870800000|2021-06-28 09:00:00|4268.5|4268.5|4271|4270.5|4271.5|4270.5|4267.5|4266.5|10993
1624871100000|2021-06-28 09:05:00|4271.5|4271|4271|4270|4272|4271.5|4269|4268|10155
1624871400000|2021-06-28 09:10:00|4270.5|4270.5|4272|4271.5|4273.5|4272.5|4270.5|4270|8633
1624871700000|2021-06-28 09:15:00|4272.5|4271|4271.5|4270.5|4272.5|4271.5|4270|4269.5|11753
1624872000000|2021-06-28 09:20:00|4271|4271|4272|4271.5|4273|4272|4269|4268.5|9392
1624872300000|2021-06-28 09:25:00|4272.5|4271|4268|4267|4274|4273.5|4267.5|4267|12503
1624872600000|2021-06-28 09:30:00|4267.5|4267.5|4266|4265|4269|4268|4265.5|4264.5|9210
1624872900000|2021-06-28 09:35:00|4265.5|4264.5|4263.5|4263|4266|4265|4263|4262.5|11454
1624873200000|2021-06-28 09:40:00|4264|4263.5|4262.5|4262|4266|4265.5|4262.5|4262|17196
1624873500000|2021-06-28 09:45:00|4262|4261.5|4259.5|4259|4262.5|4262|4258.5|4258|21709
1624873800000|2021-06-28 09:50:00|4259|4258.5|4258.5|4258|4260.5|4259.5|4257.5|4257|9183
1624874100000|2021-06-28 09:55:00|4259|4258.5|4257.5|4257|4259.5|4259|4256|4255.5|10665
1624874400000|2021-06-28 10:00:00|4257|4256.5|4249.5|4249|4257|4256.5|4249|4248.5|12055
1624874700000|2021-06-28 10:05:00|4250|4249.5|4249|4248|4251.5|4251|4248.5|4247.5|181122
1624875000000|2021-06-28 10:10:00|4249.5|4248.5|4250|4249|4251.5|4251|4249.5|4248.5|7297
1624875300000|2021-06-28 10:15:00|4249.5|4248.5|4250.5|4249.5|4250.5|4250|4247|4246.5|10582
1624875600000|2021-06-28 10:20:00|4250|4250|4252|4251|4252.5|4251.5|4249|4248.5|10161
1624875900000|2021-06-28 10:25:00|4251.5|4250.5|4250|4249|4253|4252|4249.5|4248.5|11536
1624876200000|2021-06-28 10:30:00|4249.5|4249.5|4248.5|4248|4250|4249.5|4245|4244|8043
1624876500000|2021-06-28 10:35:00|4249|4248.5|4252.5|4251.5|4252.5|4251.5|4246.5|4246|8712
1624876800000|2021-06-28 10:40:00|4253|4252|4254.5|4254|4256|4255.5|4252.5|4252|9920
1624877100000|2021-06-28 10:45:00|4254|4253.5|4256|4255.5|4256.5|4256|4254|4253|7801
1624877400000|2021-06-28 10:50:00|4255.5|4255|4256.5|4256|4256.5|4256|4254.5|4254|12458
1624877700000|2021-06-28 10:55:00|4256|4255.5|4255.5|4255|4256.5|4256|4255|4254.5|17291
1624878000000|2021-06-28 11:00:00|4256|4255.5|4255.5|4254.5|4258|4257.5|4254.5|4254|24505
1624878300000|2021-06-28 11:05:00|4256|4255|4256.5|4256|4258|4257.5|4253.5|4253|7762
1624878600000|2021-06-28 11:10:00|4257|4256.5|4259|4258.5|4260|4258.5|4256.5|4256|6779
1624878900000|2021-06-28 11:15:00|4259.5|4259|4258|4257.5|4259.5|4259|4258|4257.5|9820
1624879200000|2021-06-28 11:20:00|4258.5|4258|4261|4260.5|4263.5|4263|4258.5|4258|17759
1624879500000|2021-06-28 11:25:00|4260.5|4260|4262.5|4262|4263.5|4262.5|4259.5|4258.5|9900
1624879800000|2021-06-28 11:30:00|4262|4261.5|4265|4264.5|4265|4264.5|4261|4260.5|8507
1624880100000|2021-06-28 11:35:00|4264.5|4264|4266|4265.5|4266.5|4265.5|4263.5|4262.5|15004
1624880400000|2021-06-28 11:40:00|4266.5|4266|4265.5|4265|4267.5|4266.5|4264|4263.5|10176
1624880700000|2021-06-28 11:45:00|4266|4265.5|4267.5|4267|4268|4267|4265|4264.5|8746
1624881000000|2021-06-28 11:50:00|4268|4267.5|4266|4265.5|4268.5|4267.5|4265.5|4265|8605
1624881300000|2021-06-28 11:55:00|4266.5|4266|4268.5|4268|4269|4268|4266|4265.5|13997
1624881600000|2021-06-28 12:00:00|4268|4267.5|4263|4262|4268|4267.5|4260|4259|14539
1624881900000|2021-06-28 12:05:00|4262.5|4262.5|4261.5|4261|4264|4263|4261|4260|8428
1624882200000|2021-06-28 12:10:00|4262|4260.5|4262|4261.5|4263|4262.5|4261.5|4260.5|8437
1624882500000|2021-06-28 12:15:00|4262.5|4262|4260|4259.5|4264|4263.5|4260|4259.5|12284
1624882800000|2021-06-28 12:20:00|4260.5|4260|4261.5|4260.5|4261.5|4261|4259|4258|5603
1624883100000|2021-06-28 12:25:00|4261|4260|4263.5|4263|4263.5|4263|4260.5|4260|14718
1624883400000|2021-06-28 12:30:00|4263|4262.5|4261|4260|4263.5|4263|4260.5|4259.5|22252
1624883700000|2021-06-28 12:35:00|4260.5|4260.5|4261.5|4261|4262|4261.5|4260|4259.5|9602
1624884000000|2021-06-28 12:40:00|4262|4261.5|4264|4263.5|4264|4263.5|4261|4260|7196
1624884300000|2021-06-28 12:45:00|4265|4264|4264.5|4264|4265.5|4264.5|4263.5|4263|8202
1624884600000|2021-06-28 12:50:00|4265|4264.5|4263.5|4263|4266|4265.5|4262.5|4262|12239
1624884900000|2021-06-28 12:55:00|4264|4262.5|4266|4265|4266|4265|4261.5|4261|6834
1624885200000|2021-06-28 13:00:00|4265.5|4264.5|4263.5|4263|4266|4265|4262.5|4261.5|8748
1624885500000|2021-06-28 13:05:00|4263|4262.5|4264|4263.5|4264.5|4264|4262|4261.5|8458
1624885800000|2021-06-28 13:10:00|4264.5|4264|4264|4263.5|4265|4264.5|4264|4263.5|13045
1624886100000|2021-06-28 13:15:00|4264.5|4264|4266|4265.5|4266.5|4266|4264|4263.5|6100
1624886400000|2021-06-28 13:20:00|4265.5|4265|4263.5|4263|4267|4266|4263.5|4263|9475
1624886700000|2021-06-28 13:25:00|4264|4263.5|4268.5|4267.5|4268.5|4268|4263.5|4263|10180
1624887000000|2021-06-28 13:30:00|4269|4268|4275|4274.5|4277|4275.5|4268|4267.5|39541
1624887300000|2021-06-28 13:35:00|4274.5|4273.5|4275|4274.5|4276|4275|4268.5|4267.5|24684
1624887600000|2021-06-28 13:40:00|4274.5|4274|4273|4272|4278.5|4277.5|4272|4271|34565
1624887900000|2021-06-28 13:45:00|4273.5|4272.5|4273|4272|4276.5|4275.5|4272.5|4272|18320
1624888200000|2021-06-28 13:50:00|4272.5|4272.5|4273|4272|4275.5|4274.5|4269.5|4269|29842
1624888500000|2021-06-28 13:55:00|4274|4272.5|4269.5|4268.5|4274|4273|4264.5|4264|19723
1624888800000|2021-06-28 14:00:00|4269|4269|4274.5|4273.5|4275.5|4274.5|4268.5|4268|11559
1624889100000|2021-06-28 14:05:00|4275|4273|4272.5|4271.5|4275|4273.5|4271.5|4270.5|7898
1624889400000|2021-06-28 14:10:00|4272|4270.5|4273|4272|4273|4272.5|4270|4269.5|16557
1624889700000|2021-06-28 14:15:00|4272.5|4271.5|4266.5|4265.5|4272.5|4271.5|4266.5|4265.5|19376
1624890000000|2021-06-28 14:20:00|4266|4266|4263.5|4263|4267|4266|4263.5|4262.5|15206
1624890300000|2021-06-28 14:25:00|4264|4262.5|4267|4266.5|4268.5|4267.5|4264|4262.5|11359
1624890600000|2021-06-28 14:30:00|4267.5|4267|4269|4268.5|4269|4268.5|4264.5|4264|140842
1624890900000|2021-06-28 14:35:00|4268.5|4268|4274|4273|4275.5|4274.5|4267.5|4267|19687
1624891200000|2021-06-28 14:40:00|4274.5|4273.5|4275|4274|4275.5|4274.5|4273|4272.5|11495
1624891500000|2021-06-28 14:45:00|4274.5|4273.5|4278|4277.5|4278|4277.5|4273.5|4272.5|13265
1624891800000|2021-06-28 14:50:00|4278.5|4278|4279.5|4278.5|4282.5|4281|4277|4276.5|10332
1624892100000|2021-06-28 14:55:00|4280|4279|4281.5|4281|4285|4284|4279.5|4278.5|12592
1624892400000|2021-06-28 15:00:00|4281|4280.5|4284.5|4283.5|4286|4285|4281|4280.5|14841
1624892700000|2021-06-28 15:05:00|4285|4284|4284|4283.5|4286.5|4286|4283|4282.5|17569
1624893000000|2021-06-28 15:10:00|4284.5|4284|4285|4284.5|4285.5|4285|4284.5|4284|11824
1624893300000|2021-06-28 15:15:00|4284.5|4284|4279|4278.5|4285|4284.5|4278|4277.5|38904
1624893600000|2021-06-28 15:20:00|4279.5|4279|4280|4279.5|4280.5|4280|4278.5|4278|15526
1624893900000|2021-06-28 15:25:00|4279.5|4279|4273.5|4272.5|4280|4279.5|4273.5|4272|34491
1624950000000|2021-06-29 07:00:00|4299.5|4285|4294|4291|4299.5|4295.5|4286|4284|14095
1624950300000|2021-06-29 07:05:00|4293.5|4290.5|4288|4285.5|4293.5|4291.5|4287|4285|16926
1624950600000|2021-06-29 07:10:00|4286.5|4286|4285|4283.5|4291.5|4290|4283.5|4282.5|26175
1624950900000|2021-06-29 07:15:00|4285.5|4284|4285.5|4285|4289|4288.5|4285|4283.5|24091
1624951200000|2021-06-29 07:20:00|4285|4284.5|4276|4275|4285|4284.5|4276|4275|24755
1624951500000|2021-06-29 07:25:00|4275.5|4274.5|4274|4273|4278|4277|4273.5|4273|14980
1624951800000|2021-06-29 07:30:00|4274.5|4273.5|4275|4274|4277|4276.5|4274|4273|11720
1624952100000|2021-06-29 07:35:00|4275.5|4274.5|4273.5|4272.5|4277.5|4276.5|4273.5|4272.5|4812
1624952400000|2021-06-29 07:40:00|4274|4273|4273|4272|4275.5|4274.5|4272.5|4271.5|6395
1624952700000|2021-06-29 07:45:00|4273.5|4272.5|4270.5|4269.5|4275.5|4274.5|4269|4268|8064
1624953000000|2021-06-29 07:50:00|4271|4269|4270.5|4269.5|4274|4272.5|4270|4269|6729
1624953300000|2021-06-29 07:55:00|4271|4270|4275|4274|4275.5|4274.5|4271|4269.5|6633
1624953600000|2021-06-29 08:00:00|4275.5|4274.5|4275.5|4275|4277.5|4276.5|4274.5|4273.5|8910
1624953900000|2021-06-29 08:05:00|4276|4275.5|4279|4278|4280|4279|4275.5|4275|22781
1624954200000|2021-06-29 08:10:00|4279.5|4278.5|4280|4279|4284.5|4283.5|4279|4278|11408
1624954500000|2021-06-29 08:15:00|4280.5|4279.5|4277.5|4276.5|4281|4280|4277|4276|5781
1624954800000|2021-06-29 08:20:00|4278|4277|4282|4281|4282|4281.5|4277|4276.5|19544
1624955100000|2021-06-29 08:25:00|4281.5|4280.5|4281|4280.5|4283|4282.5|4280|4279|11611
1624955400000|2021-06-29 08:30:00|4280.5|4280|4282|4281|4283|4282|4280|4279.5|12409
1624955700000|2021-06-29 08:35:00|4281.5|4280.5|4280|4279.5|4282.5|4281.5|4280|4279|10540
1624956000000|2021-06-29 08:40:00|4280.5|4280|4278|4277|4281|4280.5|4277.5|4277|9507
1624956300000|2021-06-29 08:45:00|4278.5|4277.5|4281|4280|4282|4281|4278|4277|8050
1624956600000|2021-06-29 08:50:00|4280.5|4280.5|4281|4280|4281|4280.5|4279.5|4279|4704
1624956900000|2021-06-29 08:55:00|4280.5|4279.5|4283.5|4282.5|4283.5|4282.5|4279|4278|10792
1624957200000|2021-06-29 09:00:00|4284|4283|4283.5|4282.5|4285|4284|4282.5|4281.5|4621
1624957500000|2021-06-29 09:05:00|4284|4283|4285.5|4284.5|4287.5|4287|4283.5|4282.5|7010
1624957800000|2021-06-29 09:10:00|4286|4285|4285.5|4285|4287.5|4286|4284.5|4283.5|5183
1624958100000|2021-06-29 09:15:00|4285|4284.5|4288|4287|4289|4288|4284|4283|5287
1624958400000|2021-06-29 09:20:00|4287.5|4287.5|4289.5|4288.5|4291|4290|4287|4286.5|10014
1624958700000|2021-06-29 09:25:00|4290|4289|4289.5|4288.5|4293|4292|4289|4288.5|11739
1624959000000|2021-06-29 09:30:00|4290|4289|4286|4285|4291|4290|4286|4285|7691
1624959300000|2021-06-29 09:35:00|4285.5|4285.5|4285.5|4285|4287|4286.5|4285.5|4284.5|6240
1624959600000|2021-06-29 09:40:00|4285|4284.5|4280|4278.5|4285|4284.5|4279.5|4278|6387
1624959900000|2021-06-29 09:45:00|4280.5|4279|4277.5|4277|4281.5|4281|4277|4276.5|8957
1624960200000|2021-06-29 09:50:00|4277|4276.5|4278.5|4277|4278.5|4278|4274|4273.5|5713
1624960500000|2021-06-29 09:55:00|4278|4277.5|4280.5|4280|4282|4281|4278|4277.5|6388
1624960800000|2021-06-29 10:00:00|4280|4279.5|4277.5|4276.5|4280.5|4279.5|4277|4276.5|5294
1624961100000|2021-06-29 10:05:00|4277|4277|4279|4278.5|4280|4279.5|4274.5|4274|9267
1624961400000|2021-06-29 10:10:00|4278.5|4278|4285.5|4285|4285.5|4285|4278.5|4278|10932
1624961700000|2021-06-29 10:15:00|4286|4284.5|4286.5|4286|4287|4286|4284|4283.5|12918
1624962000000|2021-06-29 10:20:00|4286|4285.5|4286.5|4286|4288.5|4288|4285|4284.5|15739
1624962300000|2021-06-29 10:25:00|4286|4285|4288|4286.5|4289|4288|4284|4283|1211
1624962600000|2021-06-29 10:30:00|4288.5|4287|4288.5|4287.5|4290|4288.5|4287.5|4286.5|831
1624962900000|2021-06-29 10:35:00|4288|4287|4287|4286|4288.5|4287.5|4286.5|4285.5|258
1624963200000|2021-06-29 10:40:00|4288|4287|4288|4287|4288|4287|4287|4286|309
1624963500000|2021-06-29 10:45:00|4289|4288.5|4284.5|4284|4289.5|4289|4283.5|4282.5|6128
1624963800000|2021-06-29 10:50:00|4284|4283.5|4285|4284|4285|4284.5|4283|4282.5|5457
1624964100000|2021-06-29 10:55:00|4285.5|4284.5|4292|4291|4292|4291|4285|4284|8230
1624964400000|2021-06-29 11:00:00|4292.5|4291.5|4291.5|4290.5|4294|4293.5|4289|4288|13379
1624964700000|2021-06-29 11:05:00|4292|4291|4293|4292.5|4293|4292.5|4288.5|4288|7845
1624965000000|2021-06-29 11:10:00|4293.5|4293|4293.5|4292.5|4294|4293|4290|4289.5|6116
1624965300000|2021-06-29 11:15:00|4294|4293|4294.5|4293.5|4295|4294.5|4292|4291.5|9102
1624965600000|2021-06-29 11:20:00|4294|4293|4292.5|4292|4294|4293|4291.5|4291|3493
1624965900000|2021-06-29 11:25:00|4292|4291.5|4290.5|4290|4292|4291.5|4290|4289|3226
1624966200000|2021-06-29 11:30:00|4291|4289.5|4290.5|4290|4291|4290.5|4289.5|4289|1683
1624966500000|2021-06-29 11:35:00|4291|4290.5|4293|4292.5|4293.5|4293|4290|4289.5|5806
1624966800000|2021-06-29 11:40:00|4292.5|4292|4291.5|4290.5|4293|4292.5|4291|4290.5|4701
1624967100000|2021-06-29 11:45:00|4291|4291|4293|4292.5|4294.5|4294|4291|4290.5|4510
1624967400000|2021-06-29 11:50:00|4292.5|4292|4296|4295.5|4296.5|4296|4292|4291.5|7599
1624967700000|2021-06-29 11:55:00|4296.5|4295|4295|4294.5|4296.5|4295.5|4293|4292.5|6140
1624968000000|2021-06-29 12:00:00|4294.5|4293.5|4295|4294.5|4295|4294.5|4292|4291.5|4930
1624968300000|2021-06-29 12:05:00|4295.5|4295|4296|4295.5|4297|4296|4293.5|4293|16702
1624968600000|2021-06-29 12:10:00|4295.5|4295|4293.5|4293|4297|4296.5|4293.5|4293|6815
1624968900000|2021-06-29 12:15:00|4294|4293.5|4298|4297|4298|4297.5|4294|4293.5|7756
1624969200000|2021-06-29 12:20:00|4298.5|4297.5|4295.5|4294.5|4299|4298|4294.5|4294|7837
1624969500000|2021-06-29 12:25:00|4295|4295|4296|4295|4297|4296|4293.5|4292.5|11613
1624969800000|2021-06-29 12:30:00|4295.5|4294.5|4292|4291|4296|4294.5|4292|4291|2768
1624970100000|2021-06-29 12:35:00|4291.5|4291.5|4293|4292|4294.5|4293.5|4291.5|4291|9634
1624970400000|2021-06-29 12:40:00|4293.5|4292.5|4294.5|4293.5|4294.5|4294|4292.5|4291.5|5976
1624970700000|2021-06-29 12:45:00|4294|4293|4295|4294|4297|4296|4293.5|4292.5|9088
1624971000000|2021-06-29 12:50:00|4294.5|4294.5|4294.5|4293.5|4297.5|4296.5|4294|4293.5|17391
1624971300000|2021-06-29 12:55:00|4295|4294|4294|4293|4296.5|4295.5|4294|4293|17602
1624971600000|2021-06-29 13:00:00|4293.5|4292.5|4292|4291|4294|4293|4290.5|4289.5|10207
1624971900000|2021-06-29 13:05:00|4291.5|4290.5|4288.5|4287.5|4291.5|4290.5|4287|4286.5|16788
1624972200000|2021-06-29 13:10:00|4288|4287|4288.5|4287.5|4289|4288|4286|4285.5|13487
1624972500000|2021-06-29 13:15:00|4289|4288|4290.5|4289.5|4291|4290|4289|4287.5|7677
1624972800000|2021-06-29 13:20:00|4290|4290|4291|4290|4291|4290.5|4289.5|4288.5|5746
1624973100000|2021-06-29 13:25:00|4290.5|4289.5|4292.5|4291.5|4292.5|4291.5|4288.5|4288|12329
1624973400000|2021-06-29 13:30:00|4292|4291|4291|4290.5|4293|4292|4288|4287|18611
1624973700000|2021-06-29 13:35:00|4290.5|4290|4283.5|4282.5|4292.5|4292|4283|4282|12693
1624974000000|2021-06-29 13:40:00|4284|4283|4286|4284.5|4287|4286.5|4283|4282|12578
1624974300000|2021-06-29 13:45:00|4285.5|4285|4290|4289.5|4291|4290|4285|4284.5|23960
1624974600000|2021-06-29 13:50:00|4290.5|4290|4285|4284|4290.5|4290|4284|4283|13361
1624974900000|2021-06-29 13:55:00|4284.5|4283.5|4285.5|4284|4285.5|4285|4280.5|4280|15516
1624975200000|2021-06-29 14:00:00|4285|4283.5|4285.5|4284.5|4286.5|4285|4282|4281.5|13757
1624975500000|2021-06-29 14:05:00|4285|4284|4281.5|4281|4286|4285|4281.5|4281|4855
1624975800000|2021-06-29 14:10:00|4282|4281.5|4281|4280|4283.5|4283|4280.5|4280|19082
1624976100000|2021-06-29 14:15:00|4281.5|4280.5|4280|4279|4283|4282.5|4279.5|4279|42233
1624976400000|2021-06-29 14:20:00|4279.5|4278.5|4280|4279.5|4282|4281|4278.5|4278|35942
1624976700000|2021-06-29 14:25:00|4280.5|4280|4284|4282.5|4284|4283|4279.5|4279|28235
1624977000000|2021-06-29 14:30:00|4283.5|4283|4281.5|4281|4284|4283|4280|4279.5|18156
1624977300000|2021-06-29 14:35:00|4282|4280.5|4281.5|4281|4282.5|4282|4280|4279.5|21185
1624977600000|2021-06-29 14:40:00|4282|4281.5|4283|4282.5|4284.5|4284|4281|4280.5|21349
1624977900000|2021-06-29 14:45:00|4282.5|4282|4285|4284.5|4286|4285.5|4282|4281.5|19015
1624978200000|2021-06-29 14:50:00|4284.5|4284|4283.5|4283|4288|4287.5|4283|4282|33261
1624978500000|2021-06-29 14:55:00|4283|4282.5|4284.5|4284|4285|4284.5|4283|4282.5|29185
1624978800000|2021-06-29 15:00:00|4284|4283.5|4280.5|4280|4284|4283.5|4280.5|4280|32477
1624979100000|2021-06-29 15:05:00|4281|4280.5|4283|4282.5|4284|4283.5|4280.5|4280|25010
1624979400000|2021-06-29 15:10:00|4282.5|4282|4279|4278.5|4283|4282|4278|4277.5|25396
1624979700000|2021-06-29 15:15:00|4279.5|4279|4277|4276.5|4279.5|4279|4276|4275.5|23825
1624980000000|2021-06-29 15:20:00|4276.5|4276|4275|4274.5|4277|4276.5|4274.5|4274|33256
1624980300000|2021-06-29 15:25:00|4275.5|4275|4275.5|4274.5|4277|4276.5|4273|4272.5|52163
1625036400000|2021-06-30 07:00:00|4275|4260|4265.5|4264|4275.5|4270.5|4262.5|4258.5|27235
1625036700000|2021-06-30 07:05:00|4265|4264.5|4264.5|4263|4269|4268|4263|4261.5|21040
1625037000000|2021-06-30 07:10:00|4264|4262.5|4266.5|4265.5|4269|4268|4262.5|4261.5|29830
1625037300000|2021-06-30 07:15:00|4266|4265|4256|4255|4266.5|4265|4255|4254|34042
1625037600000|2021-06-30 07:20:00|4256.5|4255.5|4258.5|4257.5|4258.5|4258|4254|4253.5|29751
1625037900000|2021-06-30 07:25:00|4258|4258|4258|4257|4260|4259.5|4257|4256.5|32959
1625038200000|2021-06-30 07:30:00|4257.5|4256.5|4256|4255|4257.5|4256.5|4252|4251.5|30250
1625038500000|2021-06-30 07:35:00|4255.5|4254.5|4263|4262|4263.5|4262.5|4254|4253.5|19247
1625038800000|2021-06-30 07:40:00|4263.5|4262.5|4264|4263|4266.5|4265.5|4262|4261|32702
1625039100000|2021-06-30 07:45:00|4263.5|4262.5|4261|4260.5|4263.5|4262.5|4259|4258.5|19940
1625039400000|2021-06-30 07:50:00|4260.5|4260|4267.5|4266|4267.5|4266|4260.5|4260|10729
1625039700000|2021-06-30 07:55:00|4267|4265|4269|4268|4269.5|4268.5|4266|4265|16458
1625040000000|2021-06-30 08:00:00|4269.5|4268.5|4267.5|4266.5|4273|4271.5|4266.5|4265.5|30309
1625040300000|2021-06-30 08:05:00|4267|4266|4257|4256.5|4268.5|4267.5|4257|4256.5|19132
1625040600000|2021-06-30 08:10:00|4256.5|4256|4251|4250.5|4256.5|4256|4249|4248|108536
1625040900000|2021-06-30 08:15:00|4250.5|4250|4248.5|4247.5|4251|4250|4247|4246|41013
1625041200000|2021-06-30 08:20:00|4248|4247|4243|4242.5|4248.5|4247|4241|4240|65545
1625041500000|2021-06-30 08:25:00|4243.5|4242|4235.5|4234.5|4243.5|4242.5|4234|4233.5|72083
1625041800000|2021-06-30 08:30:00|4235|4235|4238|4237|4241|4240|4235|4234.5|31291
1625042100000|2021-06-30 08:35:00|4237.5|4237.5|4235|4234.5|4238.5|4237.5|4232.5|4232|42820
1625042400000|2021-06-30 08:40:00|4234.5|4234|4230|4229.5|4235.5|4235|4225.5|4225|39570
1625042700000|2021-06-30 08:45:00|4230.5|4230|4230.5|4229.5|4231.5|4230.5|4224.5|4224|37725
1625043000000|2021-06-30 08:50:00|4230|4229|4234|4233|4240|4239|4229.5|4228.5|62654
1625043300000|2021-06-30 08:55:00|4234.5|4233.5|4233.5|4232.5|4235|4234|4231.5|4230|13966
1625043600000|2021-06-30 09:00:00|4233|4232|4226|4225|4233|4232|4220.5|4220|26379
1625043900000|2021-06-30 09:05:00|4225.5|4225.5|4221|4220|4226|4225.5|4219.5|4219|42685
1625044200000|2021-06-30 09:10:00|4220.5|4219.5|4222.5|4222|4223.5|4222.5|4219|4218|46769
1625044500000|2021-06-30 09:15:00|4223|4221.5|4228|4227|4228.5|4227.5|4222|4221.5|30697
1625044800000|2021-06-30 09:20:00|4227.5|4226.5|4232|4231|4235.5|4234.5|4226.5|4226|20020
1625045100000|2021-06-30 09:25:00|4231.5|4230.5|4237|4235.5|4237|4235.5|4229.5|4229|17724
1625045400000|2021-06-30 09:30:00|4236.5|4235|4233.5|4232.5|4237|4235.5|4230.5|4229.5|18887
1625045700000|2021-06-30 09:35:00|4234|4233|4231|4230.5|4235|4234.5|4230.5|4229.5|14781
1625046000000|2021-06-30 09:40:00|4230.5|4230|4233|4232|4233|4232|4228|4227|18375
1625046300000|2021-06-30 09:45:00|4233.5|4232.5|4235.5|4234.5|4238|4237|4232.5|4232|22359
1625046600000|2021-06-30 09:50:00|4235|4235|4235|4234|4237|4236|4232.5|4231.5|20632
1625046900000|2021-06-30 09:55:00|4234.5|4233.5|4236.5|4235.5|4239.5|4238.5|4233|4232|53739
1625047200000|2021-06-30 10:00:00|4236|4235|4236.5|4235.5|4237.5|4236|4234|4233.5|15316
1625047500000|2021-06-30 10:05:00|4237|4236|4243|4241.5|4244.5|4243.5|4236.5|4236|18553
1625047800000|2021-06-30 10:10:00|4242.5|4242|4245|4244|4245.5|4244.5|4242|4241.5|12674
1625048100000|2021-06-30 10:15:00|4244.5|4244.5|4242.5|4241|4245.5|4245|4242|4241|12646
1625048400000|2021-06-30 10:20:00|4242|4241.5|4241.5|4240.5|4242.5|4241.5|4238.5|4237|6602
1625048700000|2021-06-30 10:25:00|4241|4241|4241.5|4241|4242|4241|4240|4239|11868
1625049000000|2021-06-30 10:30:00|4242|4241.5|4236.5|4236|4242.5|4241.5|4235|4234|17814
1625049300000|2021-06-30 10:35:00|4237|4235.5|4238|4237.5|4239.5|4238.5|4235.5|4234.5|18942
1625049600000|2021-06-30 10:40:00|4238.5|4238|4241|4240|4241.5|4240.5|4238|4237.5|15000
1625049900000|2021-06-30 10:45:00|4241.5|4240.5|4239.5|4238.5|4242.5|4242|4238|4237.5|13829
1625050200000|2021-06-30 10:50:00|4240|4239|4236.5|4235.5|4241|4240|4236|4235.5|13852
1625050500000|2021-06-30 10:55:00|4236|4235|4235|4234.5|4236.5|4235.5|4232.5|4232|27680
1625050800000|2021-06-30 11:00:00|4235.5|4234|4236.5|4236|4237|4236.5|4234|4233.5|14971
1625051100000|2021-06-30 11:05:00|4237|4236.5|4240.5|4239.5|4241|4239.5|4234.5|4234|10622
1625051400000|2021-06-30 11:10:00|4240|4239|4241.5|4241|4243.5|4242.5|4239.5|4239|14121
1625051700000|2021-06-30 11:15:00|4241|4240.5|4241.5|4241|4244.5|4243.5|4239.5|4239|18399
1625052000000|2021-06-30 11:20:00|4241|4240.5|4249|4248|4249|4248|4241|4240|17009
1625052300000|2021-06-30 11:25:00|4248.5|4248.5|4247.5|4247|4250|4249|4247.5|4247|16682
1625052600000|2021-06-30 11:30:00|4247|4246.5|4246|4245|4249|4248|4245|4244.5|11243
1625052900000|2021-06-30 11:35:00|4246.5|4245.5|4244|4243.5|4248|4247|4243.5|4243|12800
1625053200000|2021-06-30 11:40:00|4244.5|4243|4243|4242.5|4244.5|4244|4242|4241.5|11599
1625053500000|2021-06-30 11:45:00|4243.5|4243|4245|4244.5|4245.5|4244.5|4243.5|4242.5|18438
1625053800000|2021-06-30 11:50:00|4245.5|4245|4247|4246|4247.5|4246.5|4244.5|4243.5|20310
1625054100000|2021-06-30 11:55:00|4247.5|4246.5|4250|4249.5|4251|4250.5|4247.5|4246|9127
1625054400000|2021-06-30 12:00:00|4250.5|4250|4247.5|4247|4250.5|4250|4247.5|4247|18976
1625054700000|2021-06-30 12:05:00|4248|4247.5|4245|4244|4248|4247.5|4243|4242|17069
1625055000000|2021-06-30 12:10:00|4244.5|4244.5|4244.5|4244|4246|4245|4244|4243.5|8310
1625055300000|2021-06-30 12:15:00|4245|4244.5|4250|4249|4250|4249|4245|4244.5|12143
1625055600000|2021-06-30 12:20:00|4249.5|4249.5|4248.5|4248|4250|4249.5|4246.5|4246|17753
1625055900000|2021-06-30 12:25:00|4249|4248.5|4245.5|4245|4251|4250|4245.5|4245|19180
1625056200000|2021-06-30 12:30:00|4246|4245.5|4250|4249.5|4250.5|4250|4246|4245.5|14716
1625056500000|2021-06-30 12:35:00|4249.5|4249|4248.5|4248|4249.5|4249|4247|4246|13871
1625056800000|2021-06-30 12:40:00|4249|4248.5|4254|4253.5|4254|4253.5|4249|4248.5|20490
1625057100000|2021-06-30 12:45:00|4254.5|4253|4250.5|4249|4254.5|4253|4249.5|4249|21199
1625057400000|2021-06-30 12:50:00|4250|4249.5|4252.5|4252|4253|4252.5|4250|4249|12122
1625057700000|2021-06-30 12:55:00|4253|4251.5|4252|4251.5|4253|4252|4249.5|4249|23821
1625058000000|2021-06-30 13:00:00|4251.5|4251|4249.5|4249|4252|4251|4249|4248.5|20280
1625058300000|2021-06-30 13:05:00|4249|4248.5|4246.5|4245.5|4249.5|4249|4246|4245.5|28539
1625058600000|2021-06-30 13:10:00|4246|4246|4242|4241.5|4247|4246.5|4241.5|4241|13602
1625058900000|2021-06-30 13:15:00|4242.5|4242|4238|4237.5|4243|4242.5|4237|4236.5|25266
1625059200000|2021-06-30 13:20:00|4237.5|4237|4237.5|4236.5|4238|4237.5|4235.5|4235|29625
1625059500000|2021-06-30 13:25:00|4237|4236|4241|4240.5|4243|4242|4236|4235.5|30103
1625059800000|2021-06-30 13:30:00|4241.5|4240|4262|4261|4262.5|4261|4236|4235.5|69119
1625060100000|2021-06-30 13:35:00|4261.5|4261.5|4260.5|4259.5|4265.5|4265|4259.5|4259|58871
1625060400000|2021-06-30 13:40:00|4260|4260|4260.5|4259.5|4261.5|4261|4256.5|4255.5|23197
1625060700000|2021-06-30 13:45:00|4260|4259|4264.5|4264|4268.5|4267.5|4258.5|4257.5|31757
1625061000000|2021-06-30 13:50:00|4265.5|4264.5|4262|4261|4268|4267|4261|4260|23587
1625061300000|2021-06-30 13:55:00|4261.5|4261.5|4260|4259.5|4264.5|4263.5|4259|4257|35134
1625061600000|2021-06-30 14:00:00|4260.5|4260|4259|4258|4261.5|4260.5|4253.5|4252.5|20976
1625061900000|2021-06-30 14:05:00|4259.5|4257.5|4256.5|4255.5|4262|4261|4256|4255|21328
1625062200000|2021-06-30 14:10:00|4256|4255|4254.5|4253.5|4259|4258|4254.5|4253.5|13210
1625062500000|2021-06-30 14:15:00|4255|4254|4252.5|4252|4256.5|4256|4252.5|4252|24942
1625062800000|2021-06-30 14:20:00|4253|4252.5|4251|4250.5|4255|4254.5|4250.5|4250|17098
1625063100000|2021-06-30 14:25:00|4251.5|4250|4250.5|4250|4252.5|4252|4249|4248.5|24242
1625063400000|2021-06-30 14:30:00|4250|4249.5|4252.5|4252|4255|4254.5|4250|4249|34058
1625063700000|2021-06-30 14:35:00|4253|4251.5|4248.5|4247.5|4253.5|4253|4248|4247.5|29806
1625064000000|2021-06-30 14:40:00|4248|4247|4245|4244.5|4248|4247|4243|4242.5|33898
1625064300000|2021-06-30 14:45:00|4245.5|4245|4246|4245.5|4247.5|4247|4243.5|4243|49137
1625064600000|2021-06-30 14:50:00|4245.5|4245|4244.5|4243.5|4247.5|4247|4243.5|4242.5|31104
1625064900000|2021-06-30 14:55:00|4244|4243|4239|4238.5|4244|4243.5|4236.5|4235.5|50669
1625065200000|2021-06-30 15:00:00|4239.5|4238|4238.5|4238|4240.5|4239.5|4237|4236.5|38198
1625065500000|2021-06-30 15:05:00|4238|4237.5|4238|4237.5|4241|4240.5|4237|4236.5|41742
1625065800000|2021-06-30 15:10:00|4237.5|4237|4231|4230|4237.5|4237|4231|4230|48679
1625066100000|2021-06-30 15:15:00|4230.5|4230.5|4232|4231|4232.5|4232|4229.5|4229|37431
1625066400000|2021-06-30 15:20:00|4232.5|4231.5|4235|4234.5|4235.5|4235|4229.5|4229|62734
1625066700000|2021-06-30 15:25:00|4234.5|4234|4243.5|4242.5|4244|4242.5|4233.5|4232.5|85335
1625122800000|2021-07-01 07:00:00|4246.5|4241.5|4249|4247|4255|4253|4238|4236|48569
1625123100000|2021-07-01 07:05:00|4248.5|4246.5|4252.5|4251|4260|4258.5|4248|4246.5|26795
1625123400000|2021-07-01 07:10:00|4252|4250.5|4245|4244|4255.5|4254.5|4244.5|4244|37092
1625123700000|2021-07-01 07:15:00|4245.5|4244.5|4246.5|4245.5|4253.5|4252.5|4245|4244|66012
1625124000000|2021-07-01 07:20:00|4247|4246|4249.5|4248.5|4252|4251|4245.5|4245|18897
1625124300000|2021-07-01 07:25:00|4249|4249|4256.5|4255.5|4257.5|4256.5|4248.5|4247.5|39133
1625124600000|2021-07-01 07:30:00|4257|4256|4265|4264|4267.5|4266.5|4257|4255.5|36732
1625124900000|2021-07-01 07:35:00|4264.5|4263.5|4264|4262.5|4265|4264|4260|4259|14387
1625125200000|2021-07-01 07:40:00|4263.5|4263|4263.5|4263|4268|4267|4263.5|4262.5|13398
1625125500000|2021-07-01 07:45:00|4264|4262.5|4262.5|4261.5|4265.5|4264.5|4262|4261|11745
1625125800000|2021-07-01 07:50:00|4263|4262|4260|4259|4263.5|4262.5|4259|4258.5|9906
1625126100000|2021-07-01 07:55:00|4259.5|4258.5|4263.5|4262|4265.5|4264|4259|4258.5|12875
1625126400000|2021-07-01 08:00:00|4264|4262.5|4265.5|4264|4267|4266|4259.5|4258.5|19207
1625126700000|2021-07-01 08:05:00|4265|4263.5|4263|4262|4266.5|4265.5|4262|4261.5|11142
1625127000000|2021-07-01 08:10:00|4263.5|4262.5|4267.5|4267|4268.5|4268|4262|4261.5|43980
1625127300000|2021-07-01 08:15:00|4268|4267.5|4271|4270|4272|4271.5|4268|4267.5|22635
1625127600000|2021-07-01 08:20:00|4270.5|4270.5|4267|4266|4272|4271|4265.5|4264.5|12844
1625127900000|2021-07-01 08:25:00|4267.5|4266.5|4273|4272.5|4274.5|4273.5|4267.5|4266|19042
1625128200000|2021-07-01 08:30:00|4272.5|4272|4267|4266|4273|4272|4266.5|4265.5|23335
1625128500000|2021-07-01 08:35:00|4266.5|4266.5|4267.5|4266.5|4270.5|4270|4266|4265|18559
1625128800000|2021-07-01 08:40:00|4267|4266|4268|4267.5|4268|4267.5|4265|4264.5|16334
1625129100000|2021-07-01 08:45:00|4268.5|4268|4264.5|4263.5|4269|4268.5|4264|4263.5|16803
1625129400000|2021-07-01 08:50:00|4265|4264|4268.5|4268|4270|4269.5|4265|4264|15247
1625129700000|2021-07-01 08:55:00|4269|4268.5|4269.5|4268.5|4271|4270.5|4267.5|4266.5|20744
1625130000000|2021-07-01 09:00:00|4270|4269|4269|4268|4272|4271|4267|4266|18218
1625130300000|2021-07-01 09:05:00|4268.5|4267.5|4264|4263.5|4270|4269.5|4263|4262.5|15294
1625130600000|2021-07-01 09:10:00|4263.5|4263|4261.5|4260.5|4266|4265|4261.5|4260.5|9375
1625130900000|2021-07-01 09:15:00|4261|4261|4266|4265.5|4266|4265.5|4261|4260.5|5908
1625131200000|2021-07-01 09:20:00|4266.5|4266|4265|4264.5|4266.5|4266|4263|4261.5|9878
1625131500000|2021-07-01 09:25:00|4264.5|4264|4258.5|4257.5|4264.5|4264|4257.5|4256.5|7497
1625131800000|2021-07-01 09:30:00|4258|4257|4261.5|4261|4261.5|4261|4256.5|4256|5063
1625132100000|2021-07-01 09:35:00|4261|4260.5|4261|4260.5|4262.5|4261.5|4259.5|4258.5|14333
1625132400000|2021-07-01 09:40:00|4261.5|4261|4259.5|4258.5|4264|4263|4259|4258|9463
1625132700000|2021-07-01 09:45:00|4259|4258|4253|4252|4259|4258.5|4252|4251|18684
1625133000000|2021-07-01 09:50:00|4253.5|4252.5|4259|4258|4259.5|4258.5|4253.5|4252|10194
1625133300000|2021-07-01 09:55:00|4258.5|4258.5|4262|4261|4262.5|4262|4258.5|4258|6449
1625133600000|2021-07-01 10:00:00|4261.5|4260.5|4256.5|4255.5|4264|4263.5|4255.5|4254.5|8788
1625133900000|2021-07-01 10:05:00|4256|4256|4257.5|4257|4258|4257|4254|4253|8512
1625134200000|2021-07-01 10:10:00|4258|4257.5|4259|4258|4260.5|4259.5|4256.5|4256|13492
1625134500000|2021-07-01 10:15:00|4259.5|4258.5|4257.5|4256.5|4260.5|4259.5|4256.5|4256|8301
1625134800000|2021-07-01 10:20:00|4257|4256|4253.5|4252.5|4257|4256.5|4252|4251|8884
1625135100000|2021-07-01 10:25:00|4253|4253|4251.5|4251|4254|4253|4250|4249|9272
1625135400000|2021-07-01 10:30:00|4252|4250.5|4252|4251.5|4253|4252|4250|4249|11308
1625135700000|2021-07-01 10:35:00|4252.5|4251|4246|4245|4252.5|4251|4245.5|4245|62663
1625136000000|2021-07-01 10:40:00|4245.5|4244.5|4244|4243|4246|4245|4241.5|4241|13929
1625136300000|2021-07-01 10:45:00|4243.5|4242|4242|4241|4245.5|4244.5|4241.5|4240.5|6924
1625136600000|2021-07-01 10:50:00|4241.5|4241.5|4242|4241|4246|4245|4241|4240|23745
1625136900000|2021-07-01 10:55:00|4241.5|4241.5|4236.5|4235|4242|4241.5|4235.5|4235|17379
1625137200000|2021-07-01 11:00:00|4235.5|4234.5|4227.5|4226.5|4235.5|4234.5|4227.5|4226.5|27740
1625137500000|2021-07-01 11:05:00|4227|4227|4230.5|4229.5|4232.5|4231|4226|4225.5|15669
1625137800000|2021-07-01 11:10:00|4230|4230|4230.5|4229.5|4231.5|4230.5|4227|4226|24053
1625138100000|2021-07-01 11:15:00|4231|4230|4237|4236.5|4239.5|4238.5|4231|4229.5|5255
1625138400000|2021-07-01 11:20:00|4237.5|4236|4236.5|4235.5|4239.5|4238.5|4236|4235|21466
1625138700000|2021-07-01 11:25:00|4236|4236|4230.5|4229.5|4236.5|4236|4228.5|4228|84711
1625139000000|2021-07-01 11:30:00|4231|4230|4233.5|4232.5|4238|4237.5|4230.5|4230|44648
1625139300000|2021-07-01 11:35:00|4234|4233|4241.5|4240.5|4241.5|4241|4232.5|4231.5|32967
1625139600000|2021-07-01 11:40:00|4242|4241|4242.5|4241.5|4244|4243|4240.5|4240|39933
1625139900000|2021-07-01 11:45:00|4242|4241|4238.5|4237.5|4243|4242.5|4238.5|4237.5|26230
1625140200000|2021-07-01 11:50:00|4239|4238|4244.5|4243.5|4246|4245|4238.5|4237.5|23572
1625140500000|2021-07-01 11:55:00|4244|4244|4244.5|4244|4245|4244.5|4243|4242|28741
1625140800000|2021-07-01 12:00:00|4245|4244.5|4244|4243.5|4246.5|4246|4242.5|4242|41598
1625141100000|2021-07-01 12:05:00|4244.5|4244|4245.5|4245|4249|4248|4244.5|4244|17141
1625141400000|2021-07-01 12:10:00|4246|4245.5|4247|4246.5|4249.5|4248.5|4245.5|4245|17320
1625141700000|2021-07-01 12:15:00|4246.5|4246|4243|4242|4246.5|4246|4242.5|4241.5|9901
1625142000000|2021-07-01 12:20:00|4242.5|4241.5|4243.5|4243|4244|4243.5|4242|4241.5|11234
1625142300000|2021-07-01 12:25:00|4243|4242.5|4240|4239.5|4243|4242.5|4239.5|4239|6904
1625142600000|2021-07-01 12:30:00|4240.5|4240|4244.5|4243.5|4244.5|4243.5|4240.5|4240|8317
1625142900000|2021-07-01 12:35:00|4244|4243|4244.5|4243.5|4244.5|4244|4242|4241|8296
1625143200000|2021-07-01 12:40:00|4245|4244|4246|4245|4248.5|4248|4245|4244|12270
1625143500000|2021-07-01 12:45:00|4245.5|4244.5|4242|4241.5|4246|4244.5|4241|4240.5|11503
1625143800000|2021-07-01 12:50:00|4241.5|4241|4240.5|4239.5|4242.5|4241.5|4240|4239.5|31561
1625144100000|2021-07-01 12:55:00|4240|4240|4239|4238.5|4241.5|4241|4239|4238.5|12789
1625144400000|2021-07-01 13:00:00|4239.5|4239|4240|4239.5|4240.5|4240|4238|4237.5|15523
1625144700000|2021-07-01 13:05:00|4240.5|4240|4240|4239.5|4240.5|4240|4238.5|4238|25113
1625145000000|2021-07-01 13:10:00|4239.5|4239|4243|4242.5|4243.5|4242.5|4239|4238.5|67159
1625145300000|2021-07-01 13:15:00|4243.5|4243|4246|4245.5|4248.5|4247.5|4243|4242.5|20716
1625145600000|2021-07-01 13:20:00|4247|4246.5|4248.5|4248|4250|4249|4245.5|4245|15566
1625145900000|2021-07-01 13:25:00|4248|4247.5|4241|4240.5|4248.5|4248|4241|4240|30849
1625146200000|2021-07-01 13:30:00|4241.5|4240|4240.5|4239.5|4246|4245|4239.5|4239|58053
1625146500000|2021-07-01 13:35:00|4241|4240|4246.5|4245.5|4250.5|4249.5|4239|4238.5|44865
1625146800000|2021-07-01 13:40:00|4247|4246|4246|4245.5|4248|4247|4243.5|4242.5|28477
1625147100000|2021-07-01 13:45:00|4245.5|4245|4245|4244.5|4249.5|4249|4242.5|4242|41102
1625147400000|2021-07-01 13:50:00|4245.5|4245|4249.5|4248.5|4253.5|4252.5|4245|4244.5|28717
1625147700000|2021-07-01 13:55:00|4250.5|4249|4252.5|4251.5|4253.5|4252.5|4250|4249|20964
1625148000000|2021-07-01 14:00:00|4252|4251|4257.5|4257|4260|4259|4251|4250.5|32486
1625148300000|2021-07-01 14:05:00|4258|4257.5|4259.5|4259|4261.5|4260.5|4253.5|4253|46377
1625148600000|2021-07-01 14:10:00|4260|4259.5|4259|4258|4261|4260|4256|4255.5|42424
1625148900000|2021-07-01 14:15:00|4259.5|4258.5|4257|4256|4260|4259.5|4256|4255|38578
1625149200000|2021-07-01 14:20:00|4256.5|4255.5|4261|4260|4263|4262.5|4254|4253.5|36363
1625149500000|2021-07-01 14:25:00|4260.5|4259.5|4259.5|4259|4261.5|4260.5|4256.5|4255.5|28025
1625149800000|2021-07-01 14:30:00|4259|4258.5|4263|4262.5|4263|4262.5|4258.5|4257.5|21780
1625150100000|2021-07-01 14:35:00|4263.5|4262|4258.5|4258|4263.5|4262|4258|4257.5|30953
1625150400000|2021-07-01 14:40:00|4258|4257.5|4258|4257.5|4259|4258.5|4254.5|4254|43526
1625150700000|2021-07-01 14:45:00|4258.5|4258|4257|4256.5|4260.5|4260|4256|4255.5|64772
1625151000000|2021-07-01 14:50:00|4256.5|4256|4257.5|4257|4259|4258.5|4255|4254.5|34180
1625151300000|2021-07-01 14:55:00|4258|4256.5|4260|4259.5|4260.5|4260|4257|4256.5|23839
1625151600000|2021-07-01 15:00:00|4260.5|4260|4260|4259.5|4264|4263|4259|4258|34015
1625151900000|2021-07-01 15:05:00|4260.5|4260|4263|4262|4263|4262.5|4259|4258|26442
1625152200000|2021-07-01 15:10:00|4262.5|4261.5|4265.5|4265|4266|4265|4261|4260.5|128815
1625152500000|2021-07-01 15:15:00|4265|4264.5|4262|4261.5|4266.5|4266|4262|4261.5|37041
1625152800000|2021-07-01 15:20:00|4261.5|4261|4261|4260.5|4264|4263.5|4260.5|4259.5|140019
1625153100000|2021-07-01 15:25:00|4260.5|4260|4262.5|4261.5|4263.5|4263|4257|4256|26217
1625209200000|2021-07-02 07:00:00|4279|4271.5|4268.5|4266.5|4290|4286|4268.5|4266|25844
1625209500000|2021-07-02 07:05:00|4268|4266|4276|4274.5|4278.5|4276|4262.5|4261|25370
1625209800000|2021-07-02 07:10:00|4275.5|4274|4265.5|4263.5|4277.5|4275.5|4264|4261.5|23622
1625210100000|2021-07-02 07:15:00|4266|4264|4272.5|4271|4280|4279|4265.5|4263.5|13964
1625210400000|2021-07-02 07:20:00|4273|4271.5|4273.5|4272.5|4279.5|4278|4270.5|4269|14984
1625210700000|2021-07-02 07:25:00|4274|4273|4278|4277.5|4279.5|4278.5|4274|4273|17351
1625211000000|2021-07-02 07:30:00|4278.5|4278|4277.5|4276.5|4281|4279.5|4275|4274|7754
1625211300000|2021-07-02 07:35:00|4278|4277|4282.5|4281.5|4285|4283.5|4278|4276.5|10199
1625211600000|2021-07-02 07:40:00|4283|4282|4282|4281|4285.5|4284|4281|4280.5|6773
1625211900000|2021-07-02 07:45:00|4282.5|4281.5|4280.5|4279.5|4283.5|4282.5|4278|4277|7228
1625212200000|2021-07-02 07:50:00|4281|4280|4280.5|4279.5|4282.5|4282|4278.5|4278|5726
1625212500000|2021-07-02 07:55:00|4281|4280|4281|4280|4285.5|4284.5|4279.5|4279|20292
1625212800000|2021-07-02 08:00:00|4280.5|4280.5|4282|4281|4284|4283|4280.5|4280|4049
1625213100000|2021-07-02 08:05:00|4282.5|4281.5|4280|4279|4283|4282|4280|4278.5|4817
1625213400000|2021-07-02 08:10:00|4279.5|4278.5|4275|4274|4282|4281|4275|4273.5|5527
1625213700000|2021-07-02 08:15:00|4274.5|4274.5|4267|4266|4276|4275|4266.5|4265.5|10067
1625214000000|2021-07-02 08:20:00|4266.5|4265.5|4269.5|4268.5|4271.5|4270.5|4265.5|4265|4435
1625214300000|2021-07-02 08:25:00|4269|4268|4266.5|4265.5|4269|4268.5|4265.5|4264.5|10401
1625214600000|2021-07-02 08:30:00|4266|4266|4268|4267.5|4270|4268.5|4263.5|4262.5|7598
1625214900000|2021-07-02 08:35:00|4267.5|4267|4270|4269|4270|4269.5|4267|4266|7351
1625215200000|2021-07-02 08:40:00|4269.5|4268.5|4266|4265.5|4269.5|4268.5|4264.5|4263.5|8704
1625215500000|2021-07-02 08:45:00|4266.5|4266|4263|4262.5|4267.5|4266.5|4262.5|4262|3521
1625215800000|2021-07-02 08:50:00|4263.5|4262|4266|4265.5|4268|4267|4263.5|4262|24298
1625216100000|2021-07-02 08:55:00|4265.5|4265|4268.5|4267.5|4268.5|4267.5|4264.5|4263.5|1447
1625216400000|2021-07-02 09:00:00|4269|4268|4269|4268|4271.5|4270.5|4267.5|4267|7415
1625216700000|2021-07-02 09:05:00|4269.5|4268.5|4268|4267|4270.5|4269.5|4267.5|4266.5|6606
1625217000000|2021-07-02 09:10:00|4267.5|4266.5|4269|4268|4270|4268.5|4266|4265.5|2959
1625217300000|2021-07-02 09:15:00|4269.5|4268.5|4269.5|4269|4270.5|4270|4268.5|4268|6494
1625217600000|2021-07-02 09:20:00|4269|4268.5|4268.5|4267.5|4272.5|4271.5|4267.5|4267|5556
1625217900000|2021-07-02 09:25:00|4269|4268|4266|4265|4270.5|4269.5|4263|4261.5|38137
1625218200000|2021-07-02 09:30:00|4265.5|4264.5|4264.5|4264|4265.5|4265|4263.5|4262.5|8285
1625218500000|2021-07-02 09:35:00|4265|4263.5|4264.5|4263.5|4265.5|4265|4262.5|4261.5|6530
1625218800000|2021-07-02 09:40:00|4264|4264|4261|4260.5|4265.5|4264.5|4261|4260.5|6500
1625219100000|2021-07-02 09:45:00|4261.5|4261|4264|4263|4266|4265|4260.5|4260|6286
1625219400000|2021-07-02 09:50:00|4263.5|4263.5|4262|4261|4265|4264.5|4261|4260|5237
1625219700000|2021-07-02 09:55:00|4262.5|4261.5|4262|4261|4263.5|4263|4260|4259|4980
1625220000000|2021-07-02 10:00:00|4261.5|4260.5|4263|4262|4264|4263|4260.5|4259.5|8530
1625220300000|2021-07-02 10:05:00|4262.5|4261.5|4269|4268|4269|4268.5|4261|4260|5296
1625220600000|2021-07-02 10:10:00|4268.5|4267.5|4265.5|4264.5|4269|4268|4265.5|4264.5|6943
1625220900000|2021-07-02 10:15:00|4265|4264|4261.5|4260.5|4265.5|4264|4261|4260|3792
1625221200000|2021-07-02 10:20:00|4261|4261|4262|4261|4262.5|4261.5|4259.5|4258.5|5202
1625221500000|2021-07-02 10:25:00|4261.5|4260.5|4259|4258.5|4261.5|4260.5|4257.5|4257|7005
1625221800000|2021-07-02 10:30:00|4259.5|4259|4257|4256|4260|4259.5|4254.5|4253.5|10070
1625222100000|2021-07-02 10:35:00|4257.5|4256.5|4261|4260.5|4261.5|4260.5|4257|4256|4829
1625222400000|2021-07-02 10:40:00|4261.5|4260|4262|4261.5|4263.5|4262.5|4260.5|4259.5|5889
1625222700000|2021-07-02 10:45:00|4262.5|4261|4260.5|4260|4263|4262|4260.5|4259.5|4598
1625223000000|2021-07-02 10:50:00|4260|4259.5|4261|4260.5|4263|4262|4260|4259|4408
1625223300000|2021-07-02 10:55:00|4260.5|4260|4265|4264|4265|4264|4260|4259|6754
1625223600000|2021-07-02 11:00:00|4265.5|4264.5|4260.5|4260|4265.5|4264.5|4260.5|4259.5|8333
1625223900000|2021-07-02 11:05:00|4260|4259.5|4259.5|4259|4261.5|4260.5|4259.5|4258.5|3893
1625224200000|2021-07-02 11:10:00|4260|4259.5|4258.5|4257.5|4261.5|4260.5|4258|4257|4608
1625224500000|2021-07-02 11:15:00|4258|4258|4260.5|4259.5|4260.5|4260|4258|4257.5|4650
1625224800000|2021-07-02 11:20:00|4260|4259|4258.5|4258|4260|4259|4258|4257.5|5189
1625225100000|2021-07-02 11:25:00|4258|4257.5|4258.5|4258|4260|4259|4258|4257.5|4313
1625225400000|2021-07-02 11:30:00|4259|4258.5|4257.5|4257|4260|4259.5|4257.5|4256.5|8098
1625225700000|2021-07-02 11:35:00|4257|4256.5|4260|4259|4260|4259.5|4256.5|4256|5809
1625226000000|2021-07-02 11:40:00|4260.5|4259.5|4259|4258.5|4261|4260|4259|4258.5|4689
1625226300000|2021-07-02 11:45:00|4258.5|4258|4253|4252.5|4259|4258.5|4253|4252.5|9967
1625226600000|2021-07-02 11:50:00|4253.5|4253|4254|4253|4254.5|4253.5|4251.5|4250.5|20203
1625226900000|2021-07-02 11:55:00|4254.5|4253.5|4256.5|4255.5|4257|4256.5|4254|4253.5|4625
1625227200000|2021-07-02 12:00:00|4256|4255|4256|4255|4257.5|4256.5|4255|4254.5|8233
1625227500000|2021-07-02 12:05:00|4255.5|4254.5|4253.5|4252.5|4255.5|4254.5|4253|4252.5|3923
1625227800000|2021-07-02 12:10:00|4253|4253|4252|4251|4254|4253.5|4251.5|4251|8899
1625228100000|2021-07-02 12:15:00|4252.5|4251.5|4253.5|4252.5|4254|4253|4251|4250.5|5753
1625228400000|2021-07-02 12:20:00|4253|4253|4251|4250.5|4253.5|4253|4250|4249.5|6123
1625228700000|2021-07-02 12:25:00|4250.5|4250|4254.5|4253|4254.5|4254|4250|4249.5|4752
1625229000000|2021-07-02 12:30:00|4255|4253.5|4252|4251.5|4255.5|4254.5|4250.5|4249.5|19759
1625229300000|2021-07-02 12:35:00|4252.5|4252|4252|4251.5|4254|4253|4250|4249|7748
1625229600000|2021-07-02 12:40:00|4251.5|4251|4254|4253.5|4255.5|4255|4251.5|4251|6209
1625229900000|2021-07-02 12:45:00|4254.5|4254|4255.5|4254.5|4257|4256|4254.5|4253.5|9982
1625230200000|2021-07-02 12:50:00|4255|4255|4255|4254|4256.5|4256|4254.5|4254|6081
1625230500000|2021-07-02 12:55:00|4255.5|4254.5|4253.5|4253|4256|4255.5|4253.5|4253|12987
1625230800000|2021-07-02 13:00:00|4253|4252.5|4252.5|4251.5|4253|4252.5|4251|4250.5|9916
1625231100000|2021-07-02 13:05:00|4253|4252|4252.5|4252|4254.5|4254|4252.5|4252|8183
1625231400000|2021-07-02 13:10:00|4252|4251.5|4255|4254|4255|4254.5|4251.5|4250.5|14176
1625231700000|2021-07-02 13:15:00|4254.5|4254.5|4254|4253|4255.5|4254.5|4253.5|4253|14725
1625232000000|2021-07-02 13:20:00|4254.5|4253.5|4254.5|4254|4255|4254.5|4253|4252.5|15379
1625232300000|2021-07-02 13:25:00|4255|4254.5|4255|4254|4256.5|4255.5|4253.5|4253|19178
1625232600000|2021-07-02 13:30:00|4255.5|4254.5|4262|4261|4262.5|4261.5|4254.5|4254|52660
1625232900000|2021-07-02 13:35:00|4261.5|4261.5|4260|4259.5|4264|4262.5|4259.5|4259|32377
1625233200000|2021-07-02 13:40:00|4259.5|4259|4259.5|4258.5|4263|4262|4258|4257|25252
1625233500000|2021-07-02 13:45:00|4259|4258|4261.5|4260.5|4262.5|4262|4258.5|4258|18541
1625233800000|2021-07-02 13:50:00|4261|4260|4261|4260.5|4262.5|4262|4260|4259.5|22035
1625234100000|2021-07-02 13:55:00|4260.5|4260|4261|4260.5|4264.5|4263.5|4259.5|4259|18676
1625234400000|2021-07-02 14:00:00|4261.5|4261|4259.5|4258.5|4263.5|4263|4259|4258.5|38346
1625234700000|2021-07-02 14:05:00|4259|4259|4253.5|4252.5|4260|4259.5|4250.5|4250|46232
1625235000000|2021-07-02 14:10:00|4253|4253|4255.5|4255|4257.5|4256|4252|4251|20961
1625235300000|2021-07-02 14:15:00|4256|4254.5|4254|4253.5|4256.5|4256|4254|4253.5|25501
1625235600000|2021-07-02 14:20:00|4254.5|4253|4257.5|4256.5|4257.5|4256.5|4251.5|4250.5|36227
1625235900000|2021-07-02 14:25:00|4257|4256|4257.5|4257|4259|4258.5|4254|4253|20063
1625236200000|2021-07-02 14:30:00|4258|4256.5|4258.5|4258|4258.5|4258|4255|4254|20585
1625236500000|2021-07-02 14:35:00|4258|4257.5|4260|4259|4262|4261|4257|4256.5|17384
1625236800000|2021-07-02 14:40:00|4259.5|4258.5|4259|4258.5|4261|4260.5|4258|4257.5|22069
1625237100000|2021-07-02 14:45:00|4259.5|4259|4262.5|4262|4263.5|4262.5|4259.5|4259|15104
1625237400000|2021-07-02 14:50:00|4263|4262.5|4266|4265.5|4266|4265.5|4262.5|4262|15932
1625237700000|2021-07-02 14:55:00|4265.5|4265|4265.5|4265|4266.5|4266|4264|4263.5|22128
1625238000000|2021-07-02 15:00:00|4265|4264.5|4264.5|4264|4265.5|4265|4263.5|4263|21527
1625238300000|2021-07-02 15:05:00|4264|4263.5|4265|4264.5|4265.5|4264.5|4264|4263.5|17142
1625238600000|2021-07-02 15:10:00|4265.5|4265|4265.5|4265|4267.5|4266.5|4265|4264.5|22221
1625238900000|2021-07-02 15:15:00|4266|4265.5|4262.5|4262|4267|4266.5|4261.5|4261|38444
1625239200000|2021-07-02 15:20:00|4263|4262.5|4260.5|4260|4263|4262.5|4258.5|4258|37812
1625239500000|2021-07-02 15:25:00|4260|4259.5|4265|4263.5|4266|4265|4258.5|4257.5|33657
1625468400000|2021-07-05 07:00:00|4259.5|4252|4243.5|4242|4259.5|4257|4243|4241|22040
1625468700000|2021-07-05 07:05:00|4243|4241.5|4240.5|4239.5|4243.5|4241.5|4235|4233.5|25476
1625469000000|2021-07-05 07:10:00|4240|4239|4240.5|4240|4241.5|4240.5|4238|4236.5|17260
1625469300000|2021-07-05 07:15:00|4240|4239.5|4238.5|4237.5|4249.5|4249|4237.5|4237|41530
1625469600000|2021-07-05 07:20:00|4239|4238|4232.5|4231.5|4240|4239|4231.5|4230.5|28926
1625469900000|2021-07-05 07:25:00|4233|4232|4236|4235|4237|4236|4231.5|4230.5|14908
1625470200000|2021-07-05 07:30:00|4235.5|4235.5|4235.5|4234.5|4236.5|4236|4233|4232|13249
1625470500000|2021-07-05 07:35:00|4236|4235|4235|4234|4238.5|4237.5|4234.5|4234|8810
1625470800000|2021-07-05 07:40:00|4234.5|4233.5|4240|4239|4241.5|4240.5|4233.5|4233|8418
1625471100000|2021-07-05 07:45:00|4239.5|4239.5|4238.5|4237.5|4241.5|4241|4237.5|4236.5|12728
1625471400000|2021-07-05 07:50:00|4238|4237|4240.5|4240|4241.5|4240.5|4237|4236.5|4956
1625471700000|2021-07-05 07:55:00|4240|4239.5|4244|4243|4244|4243|4238.5|4237|17000
1625472000000|2021-07-05 08:00:00|4243.5|4242.5|4238|4237|4244|4243|4237|4236.5|9598
1625472300000|2021-07-05 08:05:00|4237.5|4236.5|4239.5|4238.5|4240.5|4239.5|4236|4235|13397
1625472600000|2021-07-05 08:10:00|4239|4238|4242.5|4241.5|4244.5|4243.5|4238.5|4238|5593
1625472900000|2021-07-05 08:15:00|4242|4241|4239|4238|4243|4241|4238.5|4238|20599
1625473200000|2021-07-05 08:20:00|4238.5|4238.5|4243.5|4242.5|4245|4244.5|4238.5|4238|8869
1625473500000|2021-07-05 08:25:00|4244|4243|4246.5|4245.5|4247.5|4247|4243.5|4242.5|4710
1625473800000|2021-07-05 08:30:00|4247|4246|4251|4250|4252|4251|4246.5|4245.5|14391
1625474100000|2021-07-05 08:35:00|4251.5|4250.5|4253.5|4252.5|4254.5|4254|4251|4250.5|14103
1625474400000|2021-07-05 08:40:00|4253|4253|4250.5|4249.5|4254.5|4254|4249|4248.5|12070
1625474700000|2021-07-05 08:45:00|4250|4250|4247|4246.5|4250.5|4250|4247|4246.5|4315
1625475000000|2021-07-05 08:50:00|4246.5|4246|4245|4244|4246.5|4246|4242|4241.5|16151
1625475300000|2021-07-05 08:55:00|4245.5|4244.5|4243.5|4242.5|4245.5|4245|4242|4241.5|7483
1625475600000|2021-07-05 09:00:00|4244|4243|4241.5|4240.5|4245|4244|4240|4239|6356
1625475900000|2021-07-05 09:05:00|4242|4241|4241|4240|4242|4241.5|4240|4239|5361
1625476200000|2021-07-05 09:10:00|4240.5|4239.5|4241.5|4240.5|4242|4241.5|4239|4238|4805
1625476500000|2021-07-05 09:15:00|4242|4241|4241.5|4240.5|4243|4242|4240|4239|3971
1625476800000|2021-07-05 09:20:00|4240.5|4240|4243.5|4242.5|4245.5|4245|4240.5|4240|16311
1625477100000|2021-07-05 09:25:00|4243|4242|4242.5|4241.5|4243.5|4242.5|4240.5|4240|8657
1625477400000|2021-07-05 09:30:00|4243|4242|4239.5|4239|4243.5|4242.5|4239.5|4239|12853
1625477700000|2021-07-05 09:35:00|4240|4238.5|4237|4236|4240|4239|4236|4235.5|5344
1625478000000|2021-07-05 09:40:00|4236.5|4236.5|4241.5|4240.5|4241.5|4241|4236.5|4236.5|7072
1625478300000|2021-07-05 09:45:00|4242|4241|4242|4240.5|4242|4241|4239|4238.5|14194
1625478600000|2021-07-05 09:50:00|4241.5|4241|4241|4240.5|4243.5|4243|4241|4240.5|52610
1625478900000|2021-07-05 09:55:00|4241.5|4240|4242|4241.5|4242.5|4242|4240|4239.5|10922
1625479200000|2021-07-05 10:00:00|4242.5|4242|4241|4240|4243|4242|4240.5|4240|10235
1625479500000|2021-07-05 10:05:00|4240.5|4239.5|4240|4239|4241|4240.5|4239|4238.5|6456
1625479800000|2021-07-05 10:10:00|4239.5|4239.5|4238|4237.5|4240.5|4240|4238|4237.5|7856
1625480100000|2021-07-05 10:15:00|4237.5|4237|4237.5|4236.5|4239|4238.5|4236.5|4236|8172
1625480400000|2021-07-05 10:20:00|4237|4236|4241|4240|4241|4240|4236.5|4236|7029
1625480700000|2021-07-05 10:25:00|4241.5|4240.5|4239.5|4239|4242.5|4242|4239.5|4239|6572
1625481000000|2021-07-05 10:30:00|4240|4239.5|4241|4240|4243|4242.5|4240|4239.5|6706
1625481300000|2021-07-05 10:35:00|4241.5|4240.5|4240.5|4239.5|4242.5|4242|4239|4238.5|9563
1625481600000|2021-07-05 10:40:00|4240|4240|4239.5|4238.5|4240.5|4240|4238.5|4238|4997
1625481900000|2021-07-05 10:45:00|4240|4239|4239.5|4238.5|4240.5|4239.5|4238|4237.5|11605
1625482200000|2021-07-05 10:50:00|4240|4239|4241|4240.5|4241.5|4241|4240|4239|2603
1625482500000|2021-07-05 10:55:00|4241.5|4241|4243|4242.5|4243.5|4243|4239.5|4239|14397
1625482800000|2021-07-05 11:00:00|4243.5|4243|4241.5|4241|4244.5|4243.5|4241|4240.5|17116
1625483100000|2021-07-05 11:05:00|4242|4241.5|4245.5|4245|4247.5|4246.5|4241.5|4241|10264
1625483400000|2021-07-05 11:10:00|4246|4245.5|4246.5|4245.5|4247|4246.5|4243.5|4243|22085
1625483700000|2021-07-05 11:15:00|4246|4246|4247.5|4246.5|4248|4247.5|4243|4242.5|8477
1625484000000|2021-07-05 11:20:00|4248|4247|4251|4250|4251.5|4250.5|4247.5|4247|20108
1625484300000|2021-07-05 11:25:00|4250.5|4250.5|4251.5|4250.5|4253.5|4252.5|4250.5|4250|13743
1625484600000|2021-07-05 11:30:00|4251|4250|4251.5|4251|4252.5|4252|4250.5|4250|7894
1625484900000|2021-07-05 11:35:00|4252|4251.5|4250.5|4250|4252|4251.5|4249.5|4248.5|15487
1625485200000|2021-07-05 11:40:00|4250|4249.5|4251.5|4250.5|4252|4251.5|4250|4249.5|5426
1625485500000|2021-07-05 11:45:00|4252|4251|4251|4250.5|4252|4251.5|4250|4249.5|8034
1625485800000|2021-07-05 11:50:00|4251.5|4251|4251.5|4250.5|4253|4252.5|4250.5|4250|11839
1625486100000|2021-07-05 11:55:00|4251|4250|4252.5|4251.5|4252.5|4252|4250.5|4250|3716
1625486400000|2021-07-05 12:00:00|4252|4252|4251.5|4250.5|4254|4253|4251|4250.5|11237
1625486700000|2021-07-05 12:05:00|4251|4251|4253|4252|4253|4252.5|4251|4250.5|3310
1625487000000|2021-07-05 12:10:00|4252.5|4252.5|4252.5|4252|4253.5|4253|4251.5|4250.5|15469
1625487300000|2021-07-05 12:15:00|4252|4251.5|4248.5|4248|4252.5|4252|4248.5|4248|13904
1625487600000|2021-07-05 12:20:00|4249|4248.5|4251|4250|4253|4252|4248.5|4248|7905
1625487900000|2021-07-05 12:25:00|4251.5|4250.5|4251|4250.5|4252.5|4252|4250.5|4250|10997
1625488200000|2021-07-05 12:30:00|4251.5|4251|4251.5|4251|4251.5|4251|4249.5|4249|6569
1625488500000|2021-07-05 12:35:00|4251|4250.5|4253|4252.5|4254|4253|4251|4250.5|9485
1625488800000|2021-07-05 12:40:00|4252.5|4252|4255|4254.5|4255|4254.5|4251.5|4251|16276
1625489100000|2021-07-05 12:45:00|4254.5|4254|4253|4252|4255|4254|4252|4251.5|6714
1625489400000|2021-07-05 12:50:00|4252.5|4252.5|4256|4255|4256.5|4255.5|4252.5|4252|13055
1625489700000|2021-07-05 12:55:00|4256.5|4255.5|4253|4252.5|4257|4256.5|4252|4251.5|8757
1625490000000|2021-07-05 13:00:00|4252.5|4252|4251|4250.5|4252.5|4252|4250|4249.5|19884
1625490300000|2021-07-05 13:05:00|4251.5|4251|4252.5|4251.5|4254|4253|4251.5|4251|12988
1625490600000|2021-07-05 13:10:00|4252|4252|4253|4252.5|4253.5|4253|4252|4252|2091
1625490900000|2021-07-05 13:15:00|4253.5|4253|4256|4255.5|4256|4255.5|4253|4252.5|5142
1625491200000|2021-07-05 13:20:00|4256.5|4256|4256.5|4255.5|4257|4256.5|4256|4255.5|2054
1625491500000|2021-07-05 13:25:00|4256|4256|4255.5|4254.5|4257|4256|4255|4254.5|11532
1625491800000|2021-07-05 13:30:00|4255|4255|4253|4252.5|4255.5|4255|4253|4252|17742
1625492100000|2021-07-05 13:35:00|4253.5|4253|4250|4249.5|4254|4253.5|4250|4249.5|12637
1625492400000|2021-07-05 13:40:00|4250.5|4250|4248.5|4248|4250.5|4250|4247.5|4247|6091
1625492700000|2021-07-05 13:45:00|4249|4248.5|4246.5|4245.5|4249|4248.5|4243.5|4242.5|7835
1625493000000|2021-07-05 13:50:00|4246|4246|4249.5|4249|4249.5|4249|4246|4245.5|12162
1625493300000|2021-07-05 13:55:00|4250|4249.5|4251|4250|4251.5|4251|4249.5|4249.5|10155
1625493600000|2021-07-05 14:00:00|4251.5|4250.5|4250.5|4250|4251.5|4251|4250|4249.5|8971
1625493900000|2021-07-05 14:05:00|4250|4249.5|4250|4249.5|4251|4250.5|4249.5|4248.5|9834
1625494200000|2021-07-05 14:10:00|4250.5|4250|4250|4249.5|4250.5|4250|4248.5|4248|14866
1625494500000|2021-07-05 14:15:00|4250.5|4250|4255|4254|4255|4254.5|4250.5|4250|10950
1625494800000|2021-07-05 14:20:00|4254.5|4253.5|4252.5|4252|4256|4255.5|4252.5|4252|18147
1625495100000|2021-07-05 14:25:00|4252|4251.5|4255|4254.5|4255|4254.5|4252|4251.5|4405
1625495400000|2021-07-05 14:30:00|4255.5|4254|4255|4254|4257|4256|4254|4253.5|5340
1625495700000|2021-07-05 14:35:00|4254.5|4254.5|4255|4254|4256|4255|4254|4253.5|3679
1625496000000|2021-07-05 14:40:00|4254.5|4253.5|4255|4254.5|4257|4256.5|4254|4253.5|11028
1625496300000|2021-07-05 14:45:00|4255.5|4255|4257|4256.5|4257|4256.5|4255.5|4255|6780
1625496600000|2021-07-05 14:50:00|4257.5|4257|4259.5|4259|4261|4260|4257.5|4256.5|7163
1625496900000|2021-07-05 14:55:00|4259|4258.5|4262.5|4262|4262.5|4262|4259|4258.5|8235
1625497200000|2021-07-05 15:00:00|4263|4262.5|4264.5|4264|4264.5|4264|4263|4262.5|6379
1625497500000|2021-07-05 15:05:00|4264|4263.5|4263|4262.5|4264.5|4264|4261.5|4261|16605
1625497800000|2021-07-05 15:10:00|4262.5|4262|4260.5|4260|4263|4262.5|4260.5|4260|9363
1625498100000|2021-07-05 15:15:00|4260|4259.5|4259.5|4259|4260.5|4260|4259|4258.5|11742
1625498400000|2021-07-05 15:20:00|4259|4258.5|4258.5|4257.5|4259.5|4259|4258|4257.5|14519
1625498700000|2021-07-05 15:25:00|4259|4258|4259.5|4259|4259.5|4259|4257|4256.5|13158
1625554800000|2021-07-06 07:00:00|4246|4237.5|4244.5|4242.5|4253.5|4251.5|4241|4237.5|28642
1625555100000|2021-07-06 07:05:00|4245|4242|4259|4257|4260|4259.5|4241.5|4239.5|20124
1625555400000|2021-07-06 07:10:00|4259.5|4257.5|4260.5|4258.5|4264.5|4262.5|4254.5|4252.5|30397
1625555700000|2021-07-06 07:15:00|4260|4257.5|4259|4257.5|4265|4264|4257.5|4256.5|22180
1625556000000|2021-07-06 07:20:00|4259.5|4258|4258|4257|4261.5|4260.5|4256|4255|18673
1625556300000|2021-07-06 07:25:00|4258.5|4257.5|4267|4266|4267|4266|4255|4254.5|13940
1625556600000|2021-07-06 07:30:00|4266|4265.5|4264.5|4263.5|4267.5|4266.5|4263.5|4262.5|13120
1625556900000|2021-07-06 07:35:00|4264|4264|4259.5|4258.5|4265|4264|4257|4256|18491
1625557200000|2021-07-06 07:40:00|4259|4258|4255.5|4254.5|4260|4259|4254|4253|18655
1625557500000|2021-07-06 07:45:00|4256|4255|4264|4263|4264.5|4263.5|4253|4252.5|19054
1625557800000|2021-07-06 07:50:00|4263.5|4262.5|4267|4266.5|4270|4268.5|4262.5|4262|7548
1625558100000|2021-07-06 07:55:00|4266.5|4265.5|4264|4263|4267.5|4266.5|4262|4261.5|15006
1625558400000|2021-07-06 08:00:00|4263.5|4262.5|4259|4258.5|4264|4262.5|4257.5|4256.5|10001
1625558700000|2021-07-06 08:05:00|4259.5|4259|4266.5|4265.5|4267|4266|4258.5|4258|6459
1625559000000|2021-07-06 08:10:00|4266|4265|4266|4265|4267.5|4267|4263.5|4263|9128
1625559300000|2021-07-06 08:15:00|4266.5|4265.5|4263|4262.5|4266.5|4265.5|4262|4261.5|8763
1625559600000|2021-07-06 08:20:00|4263.5|4263|4263|4262.5|4265.5|4264.5|4262|4261|13603
1625559900000|2021-07-06 08:25:00|4263.5|4263|4262|4261|4266.5|4265|4262|4261|5309
1625560200000|2021-07-06 08:30:00|4262.5|4260.5|4259.5|4258.5|4263|4262|4259.5|4258.5|6281
1625560500000|2021-07-06 08:35:00|4260|4259|4258|4257|4263.5|4263|4258|4257|9458
1625560800000|2021-07-06 08:40:00|4257.5|4256.5|4258.5|4257.5|4258.5|4257.5|4256|4255.5|5556
1625561100000|2021-07-06 08:45:00|4258|4257|4257|4256|4259|4258.5|4256|4255.5|5850
1625561400000|2021-07-06 08:50:00|4256.5|4255.5|4256.5|4255.5|4258|4256.5|4255|4254.5|3309
1625561700000|2021-07-06 08:55:00|4256|4256|4254.5|4253.5|4256.5|4256|4253.5|4252.5|7721
1625562000000|2021-07-06 09:00:00|4254|4253|4253.5|4253|4255|4254|4252|4251.5|9796
1625562300000|2021-07-06 09:05:00|4254|4252.5|4252|4251.5|4254|4253|4251.5|4251|5504
1625562600000|2021-07-06 09:10:00|4251.5|4251|4252|4251|4253.5|4253|4251|4250.5|8171
1625562900000|2021-07-06 09:15:00|4251.5|4250.5|4257|4256|4258.5|4258|4250.5|4250|12949
1625563200000|2021-07-06 09:20:00|4257.5|4256.5|4258|4257.5|4259.5|4259|4256.5|4256|7872
1625563500000|2021-07-06 09:25:00|4257.5|4257|4254.5|4253.5|4257.5|4257|4254|4253.5|7275
1625563800000|2021-07-06 09:30:00|4255|4254|4253.5|4253|4255|4254.5|4251|4250|12092
1625564100000|2021-07-06 09:35:00|4254|4253.5|4259|4258.5|4259.5|4259|4254|4253.5|11548
1625564400000|2021-07-06 09:40:00|4259.5|4259|4260.5|4260|4261.5|4260.5|4259.5|4258.5|11634
1625564700000|2021-07-06 09:45:00|4261|4259.5|4259.5|4259|4261|4260|4257.5|4256.5|15155
1625565000000|2021-07-06 09:50:00|4260|4258.5|4260.5|4260|4261.5|4261|4258|4257.5|13124
1625565300000|2021-07-06 09:55:00|4261|4259.5|4261|4260|4262|4261.5|4258.5|4258|32798
1625565600000|2021-07-06 10:00:00|4260.5|4259.5|4258|4257.5|4261|4259.5|4257|4256.5|9796
1625565900000|2021-07-06 10:05:00|4258.5|4258|4261|4260.5|4262|4261.5|4258.5|4258|13194
1625566200000|2021-07-06 10:10:00|4260.5|4260|4261.5|4261|4262|4261.5|4260|4259.5|5220
1625566500000|2021-07-06 10:15:00|4261|4260.5|4262.5|4262|4263.5|4263|4260.5|4260|34365
1625566800000|2021-07-06 10:20:00|4262|4261.5|4263.5|4262.5|4264.5|4264|4262|4261.5|35940
1625567100000|2021-07-06 10:25:00|4263|4263|4262.5|4262|4263.5|4263|4262|4261.5|15244
1625567400000|2021-07-06 10:30:00|4262|4261.5|4263.5|4263|4263.5|4263|4259|4258.5|35412
1625567700000|2021-07-06 10:35:00|4263|4262.5|4263.5|4263|4264|4263.5|4262|4261.5|114199
1625568000000|2021-07-06 10:40:00|4263|4262.5|4264.5|4264|4266.5|4266|4263|4262.5|15296
1625568300000|2021-07-06 10:45:00|4265|4264.5|4262|4261|4265.5|4265|4260|4259.5|14700
1625568600000|2021-07-06 10:50:00|4261.5|4260.5|4264|4263|4264|4263.5|4259.5|4259|12501
1625568900000|2021-07-06 10:55:00|4263.5|4263.5|4265.5|4264.5|4266|4265.5|4263.5|4263|15295
1625569200000|2021-07-06 11:00:00|4265|4264|4265|4264|4265.5|4264.5|4263|4262.5|4879
1625569500000|2021-07-06 11:05:00|4264.5|4263.5|4264|4263.5|4265.5|4265|4263|4262.5|11674
1625569800000|2021-07-06 11:10:00|4264.5|4263|4262.5|4262|4264.5|4264|4262.5|4262|5281
1625570100000|2021-07-06 11:15:00|4262|4261.5|4262.5|4262|4263|4262.5|4261|4260.5|6136
1625570400000|2021-07-06 11:20:00|4262|4261.5|4261|4260.5|4262.5|4262|4261|4260.5|5586
1625570700000|2021-07-06 11:25:00|4261.5|4261|4261.5|4261|4262.5|4262|4261|4260.5|7076
1625571000000|2021-07-06 11:30:00|4262|4260.5|4261.5|4260.5|4263|4262.5|4260|4259.5|16958
1625571300000|2021-07-06 11:35:00|4261|4261|4262.5|4262|4263|4262.5|4261|4260.5|61134
1625571600000|2021-07-06 11:40:00|4263|4261.5|4263.5|4263|4264|4263.5|4260|4259.5|17754
1625571900000|2021-07-06 11:45:00|4264|4263.5|4268|4267.5|4269.5|4268.5|4263.5|4263|30024
1625572200000|2021-07-06 11:50:00|4268.5|4268|4269|4268.5|4269.5|4268.5|4267.5|4267|14735
1625572500000|2021-07-06 11:55:00|4268.5|4268|4265.5|4265|4269|4268.5|4265.5|4265|8156
1625572800000|2021-07-06 12:00:00|4266|4265.5|4266.5|4265.5|4269.5|4268.5|4264|4263.5|39122
1625573100000|2021-07-06 12:05:00|4266|4266|4266.5|4266|4268|4267.5|4266|4266|5798
1625573400000|2021-07-06 12:10:00|4266|4265.5|4265.5|4265|4266.5|4266|4264.5|4264|9814
1625573700000|2021-07-06 12:15:00|4266|4265.5|4265.5|4265|4266|4265.5|4264.5|4264|8241
1625574000000|2021-07-06 12:20:00|4265|4264.5|4260|4259.5|4265.5|4265|4259|4258.5|54919
1625574300000|2021-07-06 12:25:00|4260.5|4260|4260.5|4260|4261.5|4261|4257.5|4257|19630
1625574600000|2021-07-06 12:30:00|4260|4259.5|4261.5|4261|4262.5|4262|4259|4258.5|21477
1625574900000|2021-07-06 12:35:00|4262|4261.5|4268|4267.5|4268|4267.5|4261.5|4261.5|28598
1625575200000|2021-07-06 12:40:00|4267.5|4267|4267|4266.5|4269.5|4268.5|4266.5|4266|33832
1625575500000|2021-07-06 12:45:00|4267.5|4267|4268.5|4268|4269.5|4269|4265|4264.5|23317
1625575800000|2021-07-06 12:50:00|4269|4268.5|4271.5|4270.5|4271.5|4271|4268|4267.5|30664
1625576100000|2021-07-06 12:55:00|4272|4271|4273|4272.5|4274.5|4274|4270.5|4270|24533
1625576400000|2021-07-06 13:00:00|4272.5|4272|4273.5|4273|4274.5|4273.5|4272|4271|25655
1625576700000|2021-07-06 13:05:00|4274|4272.5|4274|4273.5|4275.5|4275|4272|4271.5|51485
1625577000000|2021-07-06 13:10:00|4274.5|4274|4275|4274.5|4275|4274.5|4270.5|4270|21532
1625577300000|2021-07-06 13:15:00|4275.5|4275|4275|4274.5|4276|4275.5|4273|4272.5|16910
1625577600000|2021-07-06 13:20:00|4275.5|4275|4275.5|4275|4276|4275.5|4273.5|4273|13924
1625577900000|2021-07-06 13:25:00|4275|4274.5|4275|4274.5|4275.5|4275|4273.5|4272.5|18367
1625578200000|2021-07-06 13:30:00|4275.5|4275|4275|4274.5|4276.5|4276|4270.5|4269.5|62547
1625578500000|2021-07-06 13:35:00|4275.5|4275|4270.5|4269.5|4277|4276.5|4267.5|4267|38837
1625578800000|2021-07-06 13:40:00|4271|4270|4279|4278|4279|4278|4270.5|4270|15537
1625579100000|2021-07-06 13:45:00|4279.5|4278.5|4280|4279|4281|4280|4276.5|4275.5|24885
1625579400000|2021-07-06 13:50:00|4279.5|4279.5|4281|4280|4281|4280.5|4278|4277.5|19576
1625579700000|2021-07-06 13:55:00|4281.5|4280.5|4278|4277|4281.5|4281|4276.5|4275.5|20468
1625580000000|2021-07-06 14:00:00|4277.5|4277.5|4285.5|4285|4285.5|4285|4277.5|4276.5|116394
1625580300000|2021-07-06 14:05:00|4285|4284.5|4283|4282|4287|4286.5|4281.5|4280.5|27093
1625580600000|2021-07-06 14:10:00|4282.5|4281.5|4283.5|4283|4285|4284.5|4281|4280.5|26473
1625580900000|2021-07-06 14:15:00|4284|4283.5|4281|4280.5|4285|4284|4278.5|4278|26072
1625581200000|2021-07-06 14:20:00|4281.5|4281|4274.5|4274|4281.5|4281|4274.5|4274|28091
1625581500000|2021-07-06 14:25:00|4274|4273.5|4276.5|4275.5|4278|4277.5|4272.5|4272|21367
1625581800000|2021-07-06 14:30:00|4276|4275|4273.5|4273|4276.5|4276|4270.5|4270|19520
1625582100000|2021-07-06 14:35:00|4273|4272.5|4277.5|4276.5|4277.5|4277|4273|4272.5|24177
1625582400000|2021-07-06 14:40:00|4277|4276|4274.5|4273.5|4277.5|4276.5|4273|4272.5|32019
1625582700000|2021-07-06 14:45:00|4274|4274|4270.5|4269.5|4274.5|4274|4269|4268.5|23841
1625583000000|2021-07-06 14:50:00|4270|4269|4270|4269.5|4270.5|4270|4267|4266.5|14139
1625583300000|2021-07-06 14:55:00|4270.5|4269|4271.5|4271|4273.5|4272.5|4269|4268.5|19031
1625583600000|2021-07-06 15:00:00|4271|4270.5|4268.5|4268|4271.5|4271|4267|4266|28860
1625583900000|2021-07-06 15:05:00|4268|4267.5|4272.5|4272|4274|4273|4268|4267.5|31172
1625584200000|2021-07-06 15:10:00|4272|4271.5|4274|4273.5|4275|4274.5|4272|4271.5|45609
1625584500000|2021-07-06 15:15:00|4273.5|4273|4271.5|4271|4274.5|4274|4271.5|4271|49290
1625584800000|2021-07-06 15:20:00|4272|4271.5|4272|4271.5|4275.5|4275|4269.5|4269|70496
1625585100000|2021-07-06 15:25:00|4272.5|4272|4279|4277.5|4279.5|4278.5|4272.5|4272|41652
1625641200000|2021-07-07 07:00:00|4298.5|4291|4282.5|4281|4301.5|4299|4282.5|4280.5|22389
1625641500000|2021-07-07 07:05:00|4282|4280|4276.5|4275|4282.5|4281.5|4273|4271|15315
1625641800000|2021-07-07 07:10:00|4277|4275.5|4277|4275.5|4279|4278|4274|4273|15204
1625642100000|2021-07-07 07:15:00|4277.5|4276|4278|4276.5|4286|4284|4277.5|4276|18553
1625642400000|2021-07-07 07:20:00|4278.5|4277|4276.5|4275|4280.5|4279.5|4275.5|4275|7744
1625642700000|2021-07-07 07:25:00|4276|4275.5|4276|4275|4279|4278.5|4275.5|4275|10765
1625643000000|2021-07-07 07:30:00|4275.5|4275.5|4274|4273|4277.5|4276.5|4273|4271.5|7877
1625643300000|2021-07-07 07:35:00|4274.5|4273.5|4275.5|4274.5|4277.5|4276.5|4273.5|4273|2890
1625643600000|2021-07-07 07:40:00|4276|4275|4281.5|4281|4281.5|4281|4275.5|4275|7924
1625643900000|2021-07-07 07:45:00|4281|4280.5|4286|4285|4286|4285|4279.5|4279|41167
1625644200000|2021-07-07 07:50:00|4285.5|4284.5|4282.5|4281.5|4289|4287.5|4281|4279.5|4273
1625644500000|2021-07-07 07:55:00|4282|4281|4287|4286|4288.5|4287.5|4281|4280.5|6559
1625644800000|2021-07-07 08:00:00|4286.5|4285.5|4292.5|4291.5|4293|4292|4286|4285|34583
1625645100000|2021-07-07 08:05:00|4292|4292|4291.5|4290.5|4293.5|4292.5|4288.5|4287.5|78406
1625645400000|2021-07-07 08:10:00|4291|4290|4289.5|4288|4291.5|4290.5|4288.5|4288|9326
1625645700000|2021-07-07 08:15:00|4289|4288.5|4291.5|4290.5|4292|4291|4286.5|4286|17488
1625646000000|2021-07-07 08:20:00|4291|4290|4293.5|4292.5|4296|4295|4290|4288.5|8299
1625646300000|2021-07-07 08:25:00|4293|4292|4293.5|4292.5|4294.5|4294|4291.5|4290.5|8561
1625646600000|2021-07-07 08:30:00|4294|4293|4293.5|4293|4294.5|4293.5|4290|4289|6806
1625646900000|2021-07-07 08:35:00|4293|4292.5|4295|4294.5|4296.5|4295.5|4292|4291.5|12510
1625647200000|2021-07-07 08:40:00|4295.5|4294|4293|4292.5|4296.5|4295|4293|4292|6272
1625647500000|2021-07-07 08:45:00|4293.5|4293|4291.5|4290.5|4295|4294|4291.5|4290.5|6173
1625647800000|2021-07-07 08:50:00|4291|4290|4292.5|4291.5|4293|4292|4290.5|4289.5|23019
1625648100000|2021-07-07 08:55:00|4292|4291|4296.5|4296|4296.5|4296|4292|4291|13323
1625648400000|2021-07-07 09:00:00|4297|4297|4301.5|4301|4302.5|4301.5|4297|4296|6213
1625648700000|2021-07-07 09:05:00|4302|4301.5|4300|4298.5|4302.5|4301.5|4298|4297.5|9598
1625649000000|2021-07-07 09:10:00|4299.5|4298|4296|4295|4299.5|4298.5|4295.5|4295|5394
1625649300000|2021-07-07 09:15:00|4296.5|4295.5|4292.5|4291.5|4297|4296.5|4291.5|4291|3695
1625649600000|2021-07-07 09:20:00|4293|4292|4296|4295|4298|4297|4292.5|4291.5|4938
1625649900000|2021-07-07 09:25:00|4296.5|4295.5|4295.5|4295|4299|4298|4295|4294|6309
1625650200000|2021-07-07 09:30:00|4296|4295.5|4297.5|4296.5|4297.5|4297|4295.5|4295|8060
1625650500000|2021-07-07 09:35:00|4297|4296|4296|4295|4297|4296.5|4294.5|4293.5|4875
1625650800000|2021-07-07 09:40:00|4295.5|4294.5|4291.5|4290|4297.5|4296.5|4291|4290|5005
1625651100000|2021-07-07 09:45:00|4291|4290.5|4296|4295|4296|4295.5|4291|4290.5|7628
1625651400000|2021-07-07 09:50:00|4295.5|4294.5|4295|4294|4295.5|4294.5|4290|4289|12222
1625651700000|2021-07-07 09:55:00|4294.5|4294.5|4294|4293|4296.5|4295.5|4293|4292.5|6343
1625652000000|2021-07-07 10:00:00|4294.5|4293.5|4296|4295|4297|4296|4294.5|4293.5|29464
1625652300000|2021-07-07 10:05:00|4296.5|4295.5|4299.5|4299|4300|4299.5|4295|4294.5|7991
1625652600000|2021-07-07 10:10:00|4300|4298.5|4299|4298|4300.5|4300|4297.5|4297|7143
1625652900000|2021-07-07 10:15:00|4299.5|4298.5|4298.5|4297.5|4300.5|4299.5|4296|4295.5|20058
1625653200000|2021-07-07 10:20:00|4298|4297|4293.5|4293|4299|4298|4293.5|4292.5|16315
1625653500000|2021-07-07 10:25:00|4293|4292.5|4291|4290|4294|4293.5|4290.5|4289.5|11044
1625653800000|2021-07-07 10:30:00|4290.5|4290.5|4291.5|4290.5|4292|4291.5|4289|4288|8624
1625654100000|2021-07-07 10:35:00|4292|4291|4295|4294.5|4295.5|4294.5|4289|4288.5|12868
1625654400000|2021-07-07 10:40:00|4294.5|4294|4299|4298|4299.5|4298|4294.5|4294|6937
1625654700000|2021-07-07 10:45:00|4298.5|4297.5|4297|4296|4301|4300|4296.5|4296|12696
1625655000000|2021-07-07 10:50:00|4297.5|4296.5|4296.5|4296|4298|4297.5|4296|4295.5|4828
1625655300000|2021-07-07 10:55:00|4297|4295.5|4298.5|4297.5|4298.5|4298|4295|4294.5|9838
1625655600000|2021-07-07 11:00:00|4298|4297|4295|4294|4298.5|4297|4293|4292|10162
1625655900000|2021-07-07 11:05:00|4295.5|4294.5|4297|4296|4297|4296.5|4294.5|4294|3825
1625656200000|2021-07-07 11:10:00|4296.5|4295.5|4295.5|4294.5|4296.5|4296|4295|4294.5|6800
1625656500000|2021-07-07 11:15:00|4295|4294|4295|4294|4296|4295.5|4294.5|4294|6581
1625656800000|2021-07-07 11:20:00|4295.5|4294.5|4293.5|4292.5|4296|4295.5|4292|4291|11454
1625657100000|2021-07-07 11:25:00|4294|4293|4295.5|4294.5|4297.5|4297|4294|4293|9597
1625657400000|2021-07-07 11:30:00|4296|4295|4296|4295|4296.5|4295.5|4294.5|4294|6860
1625657700000|2021-07-07 11:35:00|4295.5|4295.5|4296|4295|4297|4296.5|4295|4294.5|4601
1625658000000|2021-07-07 11:40:00|4296.5|4295.5|4297|4296.5|4297.5|4297|4295|4294.5|7484
1625658300000|2021-07-07 11:45:00|4296.5|4296|4295|4294.5|4296.5|4296|4294.5|4294|10132
1625658600000|2021-07-07 11:50:00|4295.5|4295|4293.5|4292.5|4296.5|4295.5|4291.5|4290.5|20382
1625658900000|2021-07-07 11:55:00|4293|4292|4296.5|4296|4297.5|4297|4293|4292|5328
1625659200000|2021-07-07 12:00:00|4297|4296.5|4294.5|4294|4297|4296.5|4293.5|4293|10747
1625659500000|2021-07-07 12:05:00|4294|4293.5|4297|4296|4298.5|4298|4294|4293.5|7445
1625659800000|2021-07-07 12:10:00|4296.5|4296.5|4295.5|4294.5|4298.5|4297.5|4295|4294.5|174588
1625660100000|2021-07-07 12:15:00|4296|4295|4292|4291|4296.5|4296|4291.5|4291|13825
1625660400000|2021-07-07 12:20:00|4292.5|4291.5|4296.5|4295.5|4297|4296.5|4292.5|4291|10945
1625660700000|2021-07-07 12:25:00|4296|4295|4294.5|4293.5|4296|4295.5|4294|4293.5|4862
1625661000000|2021-07-07 12:30:00|4294|4294|4295.5|4295|4297|4296|4293.5|4293|11779
1625661300000|2021-07-07 12:35:00|4295|4294.5|4295.5|4294.5|4297|4296.5|4294.5|4294|13792
1625661600000|2021-07-07 12:40:00|4295|4295|4297|4296|4298|4296.5|4295|4294.5|17943
1625661900000|2021-07-07 12:45:00|4297.5|4296.5|4299|4298|4300|4299.5|4297|4296|7757
1625662200000|2021-07-07 12:50:00|4299.5|4298.5|4302|4301.5|4303.5|4303|4299.5|4298.5|19912
1625662500000|2021-07-07 12:55:00|4302.5|4302|4300.5|4300|4303|4302.5|4300|4299.5|12692
1625662800000|2021-07-07 13:00:00|4301|4300.5|4302.5|4302|4303.5|4302.5|4301|4300.5|8463
1625663100000|2021-07-07 13:05:00|4303|4302.5|4301.5|4301|4303.5|4302.5|4301|4300.5|14630
1625663400000|2021-07-07 13:10:00|4302|4301.5|4300.5|4300|4302.5|4302|4300|4299.5|6112
1625663700000|2021-07-07 13:15:00|4301|4300.5|4301.5|4301|4302|4301|4300|4299.5|8034
1625664000000|2021-07-07 13:20:00|4301|4300.5|4301|4300|4302|4301|4299.5|4299|9165
1625664300000|2021-07-07 13:25:00|4300.5|4300.5|4304|4303|4305.5|4305|4300.5|4300.5|12781
1625664600000|2021-07-07 13:30:00|4304.5|4303.5|4302|4301|4305|4304.5|4297.5|4297|31407
1625664900000|2021-07-07 13:35:00|4302.5|4301.5|4305.5|4305|4307.5|4306.5|4301|4300.5|39690
1625665200000|2021-07-07 13:40:00|4306|4304.5|4306.5|4305.5|4309.5|4309|4303.5|4303|15962
1625665500000|2021-07-07 13:45:00|4307|4306|4314.5|4313.5|4315.5|4314.5|4307|4306|22115
1625665800000|2021-07-07 13:50:00|4314|4314|4317|4316|4319.5|4318.5|4314|4313.5|30482
1625666100000|2021-07-07 13:55:00|4316.5|4316.5|4319|4318.5|4321|4320|4316.5|4316|26490
1625666400000|2021-07-07 14:00:00|4319.5|4319|4329.5|4328.5|4329.5|4328.5|4319.5|4318.5|38383
1625666700000|2021-07-07 14:05:00|4329|4328|4332.5|4332|4333.5|4333|4327.5|4327|23699
1625667000000|2021-07-07 14:10:00|4332|4331.5|4330|4329|4333|4332.5|4328.5|4328|27509
1625667300000|2021-07-07 14:15:00|4330.5|4329.5|4335.5|4334.5|4336.5|4336|4330.5|4329.5|25082
1625667600000|2021-07-07 14:20:00|4336|4335|4338.5|4337.5|4340|4339.5|4336|4334.5|29039
1625667900000|2021-07-07 14:25:00|4339|4338|4345|4344|4349|4348.5|4338|4337|22328
1625668200000|2021-07-07 14:30:00|4345.5|4344.5|4349|4348.5|4350|4349|4345.5|4344.5|31389
1625668500000|2021-07-07 14:35:00|4349.5|4349|4357.5|4356.5|4360|4359|4349|4348.5|35369
1625668800000|2021-07-07 14:40:00|4357|4356|4352.5|4351.5|4358.5|4357.5|4350|4349|35815
1625669100000|2021-07-07 14:45:00|4352|4352|4357|4356|4357.5|4357|4351|4350.5|25948
1625669400000|2021-07-07 14:50:00|4356.5|4355.5|4351.5|4350.5|4358.5|4358|4350|4349|30393
1625669700000|2021-07-07 14:55:00|4352|4351|4354|4353|4356|4355|4351.5|4350.5|27462
1625670000000|2021-07-07 15:00:00|4353.5|4352.5|4353|4352.5|4357|4356|4352.5|4352|36946
1625670300000|2021-07-07 15:05:00|4352.5|4352|4357.5|4357|4357.5|4357|4351.5|4351|34886
1625670600000|2021-07-07 15:10:00|4357|4356.5|4359|4358|4360.5|4360|4356|4355.5|36505
1625670900000|2021-07-07 15:15:00|4359.5|4358.5|4360|4359.5|4362.5|4362|4359|4358|43780
1625671200000|2021-07-07 15:20:00|4360.5|4360|4363.5|4363|4364|4363.5|4360.5|4360|48403
1625671500000|2021-07-07 15:25:00|4364|4363.5|4360.5|4359.5|4364|4363.5|4357|4356.5|114649
1625727600000|2021-07-08 07:00:00|4350.5|4340|4324.5|4322.5|4350.5|4342|4323|4321|50876
1625727900000|2021-07-08 07:05:00|4325|4323|4333.5|4332.5|4333.5|4332.5|4323.5|4322.5|17944
1625728200000|2021-07-08 07:10:00|4333|4332|4336.5|4335|4340|4338.5|4327|4325.5|26860
1625728500000|2021-07-08 07:15:00|4336|4334.5|4335.5|4334.5|4341.5|4340.5|4332|4330.5|31948
1625728800000|2021-07-08 07:20:00|4335|4334|4330|4329|4335.5|4335|4324|4322.5|18931
1625729100000|2021-07-08 07:25:00|4330.5|4329.5|4331.5|4330.5|4333.5|4333|4327.5|4326|11764
1625729400000|2021-07-08 07:30:00|4331|4331|4326|4325|4333|4331.5|4324.5|4323|13681
1625729700000|2021-07-08 07:35:00|4325.5|4324.5|4329|4328.5|4331|4329.5|4323|4322|10874
1625730000000|2021-07-08 07:40:00|4329.5|4328|4324.5|4323.5|4330|4329.5|4320.5|4320|21282
1625730300000|2021-07-08 07:45:00|4325|4324|4325|4324|4327.5|4326.5|4317.5|4316.5|24926
1625730600000|2021-07-08 07:50:00|4325.5|4324.5|4329|4328.5|4329|4328.5|4322.5|4321.5|12821
1625730900000|2021-07-08 07:55:00|4330|4329|4333.5|4332.5|4335|4334.5|4328|4327|12811
1625731200000|2021-07-08 08:00:00|4333|4332|4327.5|4326.5|4333.5|4332.5|4325.5|4324.5|11167
1625731500000|2021-07-08 08:05:00|4327|4326|4332|4331.5|4332.5|4331.5|4324.5|4323.5|11662
1625731800000|2021-07-08 08:10:00|4331.5|4331|4336|4335.5|4336|4335.5|4330|4329.5|15534
1625732100000|2021-07-08 08:15:00|4336.5|4335|4336.5|4335|4339|4338.5|4333|4331.5|9289
1625732400000|2021-07-08 08:20:00|4336|4335.5|4334.5|4333.5|4336.5|4335.5|4332.5|4331.5|5167
1625732700000|2021-07-08 08:25:00|4334|4333|4327.5|4326.5|4334.5|4333.5|4326.5|4325.5|11518
1625733000000|2021-07-08 08:30:00|4327|4326|4326|4325.5|4329.5|4328.5|4323.5|4323|30594
1625733300000|2021-07-08 08:35:00|4325.5|4325|4327.5|4326.5|4328|4327.5|4324|4323.5|12612
1625733600000|2021-07-08 08:40:00|4327|4326|4328.5|4327.5|4329|4328|4323.5|4322.5|9873
1625733900000|2021-07-08 08:45:00|4328|4328|4323.5|4323|4328.5|4328|4323.5|4322.5|5140
1625734200000|2021-07-08 08:50:00|4324|4322.5|4319.5|4318.5|4325.5|4324.5|4319.5|4318.5|11591
1625734500000|2021-07-08 08:55:00|4319|4319|4316|4315.5|4321.5|4320.5|4316|4314.5|7220
1625734800000|2021-07-08 09:00:00|4316.5|4315|4315|4314|4317.5|4316.5|4313.5|4313|8059
1625735100000|2021-07-08 09:05:00|4315.5|4314.5|4317|4316|4318.5|4318|4314.5|4313|8167
1625735400000|2021-07-08 09:10:00|4316.5|4315.5|4322.5|4322|4322.5|4322|4316.5|4315.5|8113
1625735700000|2021-07-08 09:15:00|4322|4321.5|4321|4320|4323|4322.5|4318|4317.5|15909
1625736000000|2021-07-08 09:20:00|4320.5|4320.5|4322.5|4322|4324|4323.5|4320.5|4320|12676
1625736300000|2021-07-08 09:25:00|4323|4322.5|4324.5|4323.5|4325|4324|4322|4321.5|8156
1625736600000|2021-07-08 09:30:00|4324|4324|4319.5|4318.5|4325|4324.5|4318.5|4318|7584
1625736900000|2021-07-08 09:35:00|4319|4319|4317.5|4317|4319|4319|4315.5|4314.5|9217
1625737200000|2021-07-08 09:40:00|4318|4317.5|4323|4322|4324.5|4323.5|4318|4317|16404
1625737500000|2021-07-08 09:45:00|4322.5|4321.5|4327|4326|4327|4326.5|4320|4319|21688
1625737800000|2021-07-08 09:50:00|4326.5|4326.5|4326|4325.5|4327|4326.5|4325|4324.5|4426
1625738100000|2021-07-08 09:55:00|4326.5|4325|4327|4326.5|4329|4328.5|4324|4323|18604
1625738400000|2021-07-08 10:00:00|4326.5|4326|4327|4326|4329|4328.5|4325.5|4324.5|28626
1625738700000|2021-07-08 10:05:00|4326.5|4325.5|4321.5|4320.5|4326.5|4325.5|4320|4319.5|25356
1625739000000|2021-07-08 10:10:00|4321|4320|4320.5|4319.5|4325|4324.5|4320|4319.5|30134
1625739300000|2021-07-08 10:15:00|4320|4319|4322|4321|4322|4321.5|4316|4315|17113
1625739600000|2021-07-08 10:20:00|4321.5|4320.5|4322|4320.5|4322.5|4322|4319|4318|11954
1625739900000|2021-07-08 10:25:00|4321.5|4321|4321.5|4320.5|4323|4322.5|4319.5|4319|9226
1625740200000|2021-07-08 10:30:00|4321|4320|4317.5|4317|4324.5|4323.5|4316.5|4315.5|31458
1625740500000|2021-07-08 10:35:00|4318|4316.5|4318.5|4317.5|4321.5|4321|4317|4316|58320
1625740800000|2021-07-08 10:40:00|4318|4318|4317.5|4316.5|4320.5|4319.5|4314|4313.5|42585
1625741100000|2021-07-08 10:45:00|4317|4317|4316.5|4316|4321.5|4321|4316|4315.5|15843
1625741400000|2021-07-08 10:50:00|4316|4315.5|4318.5|4318|4318.5|4318|4316|4315|44370
1625741700000|2021-07-08 10:55:00|4318|4317.5|4318.5|4317.5|4319|4318.5|4316|4315.5|24186
1625742000000|2021-07-08 11:00:00|4319|4318|4316.5|4315.5|4320.5|4320|4316.5|4315.5|10297
1625742300000|2021-07-08 11:05:00|4317|4316|4316|4315.5|4318|4317.5|4315.5|4315|27920
1625742600000|2021-07-08 11:10:00|4316.5|4316|4313.5|4312.5|4317|4316.5|4311|4310|111219
1625742900000|2021-07-08 11:15:00|4314|4313|4317.5|4317|4318.5|4318|4313|4312.5|10605
1625743200000|2021-07-08 11:20:00|4317|4316.5|4320|4319.5|4321.5|4320.5|4316.5|4316|9363
1625743500000|2021-07-08 11:25:00|4319.5|4319|4312.5|4311.5|4319.5|4319|4312|4311|13227
1625743800000|2021-07-08 11:30:00|4313|4312|4310.5|4310|4313|4312|4308.5|4308|14498
1625744100000|2021-07-08 11:35:00|4310|4309.5|4311|4310.5|4312|4311.5|4309|4308.5|8955
1625744400000|2021-07-08 11:40:00|4310.5|4310|4309|4308.5|4311|4310.5|4306|4305.5|18484
1625744700000|2021-07-08 11:45:00|4309.5|4309|4304.5|4303.5|4310|4309|4304|4303.5|10204
1625745000000|2021-07-08 11:50:00|4305|4304|4305|4304|4306|4305.5|4303|4302|7191
1625745300000|2021-07-08 11:55:00|4305.5|4304.5|4307.5|4306.5|4309|4308.5|4304|4303.5|8040
1625745600000|2021-07-08 12:00:00|4307|4306|4305.5|4304.5|4307|4306.5|4304.5|4304|7490
1625745900000|2021-07-08 12:05:00|4305|4305|4301|4300|4305.5|4305|4301|4300|6709
1625746200000|2021-07-08 12:10:00|4300.5|4299.5|4304|4303|4304|4303|4297|4296.5|21585
1625746500000|2021-07-08 12:15:00|4303.5|4302.5|4306.5|4305.5|4306.5|4306|4302|4301.5|9830
1625746800000|2021-07-08 12:20:00|4307|4306|4303.5|4303|4307|4306|4301|4300|8791
1625747100000|2021-07-08 12:25:00|4304|4302.5|4309.5|4308|4309.5|4308.5|4302|4301.5|13614
1625747400000|2021-07-08 12:30:00|4310|4308.5|4308.5|4307.5|4313|4312.5|4308.5|4307.5|10626
1625747700000|2021-07-08 12:35:00|4309|4308|4315.5|4314.5|4315.5|4314.5|4308.5|4307.5|11488
1625748000000|2021-07-08 12:40:00|4315|4314|4312.5|4311.5|4315|4314.5|4310.5|4309.5|8789
1625748300000|2021-07-08 12:45:00|4312|4311|4314|4313.5|4314|4313.5|4311|4310.5|8016
1625748600000|2021-07-08 12:50:00|4313.5|4313|4315|4314|4316|4315.5|4313.5|4313|21846
1625748900000|2021-07-08 12:55:00|4314.5|4313.5|4314.5|4314|4315.5|4315|4311|4310.5|25344
1625749200000|2021-07-08 13:00:00|4315|4314.5|4313|4312.5|4316|4315.5|4312.5|4312|41751
1625749500000|2021-07-08 13:05:00|4312.5|4312|4308|4307.5|4313|4312|4303|4302|33907
1625749800000|2021-07-08 13:10:00|4307.5|4307|4308.5|4308|4310|4309.5|4307.5|4307|23691
1625750100000|2021-07-08 13:15:00|4309|4307.5|4302|4301|4309|4307.5|4301|4300.5|63131
1625750400000|2021-07-08 13:20:00|4301.5|4300.5|4301|4300|4304|4303|4300|4299|27104
1625750700000|2021-07-08 13:25:00|4300.5|4300.5|4307.5|4306.5|4308|4307.5|4299.5|4298.5|34105
1625751000000|2021-07-08 13:30:00|4307|4306|4309.5|4308.5|4310.5|4310|4297.5|4296.5|56540
1625751300000|2021-07-08 13:35:00|4309|4308|4313.5|4312.5|4314|4313.5|4307|4306|32572
1625751600000|2021-07-08 13:40:00|4314|4313|4311.5|4311|4315|4314.5|4310.5|4309.5|25224
1625751900000|2021-07-08 13:45:00|4311|4310.5|4305|4303.5|4313.5|4312.5|4304|4303|45397
1625752200000|2021-07-08 13:50:00|4305.5|4304|4314|4313|4319|4317.5|4305|4304|59706
1625752500000|2021-07-08 13:55:00|4314.5|4313.5|4316|4315.5|4316.5|4315.5|4311.5|4311|29244
1625752800000|2021-07-08 14:00:00|4316.5|4315|4307.5|4307|4318|4317|4307.5|4306.5|28446
1625753100000|2021-07-08 14:05:00|4307|4306.5|4296.5|4295.5|4307.5|4306.5|4296.5|4295.5|62396
1625753400000|2021-07-08 14:10:00|4296|4295|4288|4287|4297|4296.5|4287.5|4286.5|38955
1625753700000|2021-07-08 14:15:00|4288.5|4287.5|4282.5|4281.5|4290|4289|4277.5|4276.5|37342
1625754000000|2021-07-08 14:20:00|4282|4281|4286.5|4285.5|4288.5|4288|4280.5|4280|40434
1625754300000|2021-07-08 14:25:00|4286|4286|4291|4290|4291|4290|4282|4281|31978
1625754600000|2021-07-08 14:30:00|4291.5|4290.5|4288.5|4287.5|4293|4292|4287|4286.5|37237
1625754900000|2021-07-08 14:35:00|4289|4288|4285.5|4285|4290|4289.5|4282|4281.5|52597
1625755200000|2021-07-08 14:40:00|4285|4284.5|4290.5|4290|4291|4290.5|4280|4279.5|60936
1625755500000|2021-07-08 14:45:00|4290|4289.5|4285|4284|4290|4289.5|4282.5|4282|35274
1625755800000|2021-07-08 14:50:00|4285.5|4284.5|4288|4287|4291.5|4290|4280.5|4279.5|50801
1625756100000|2021-07-08 14:55:00|4287.5|4287.5|4283|4282|4288|4287.5|4282|4281.5|47953
1625756400000|2021-07-08 15:00:00|4283.5|4282.5|4284.5|4284|4285|4284.5|4279.5|4279|54186
1625756700000|2021-07-08 15:05:00|4285|4283.5|4292|4291.5|4294.5|4293.5|4284.5|4283.5|47949
1625757000000|2021-07-08 15:10:00|4292.5|4292|4290.5|4290|4292.5|4292|4286.5|4285.5|47633
1625757300000|2021-07-08 15:15:00|4290|4289.5|4296|4295|4297|4296.5|4288.5|4288|63504
1625757600000|2021-07-08 15:20:00|4296.5|4295.5|4300|4299|4301.5|4301|4294|4293.5|47941
1625757900000|2021-07-08 15:25:00|4299.5|4298.5|4299.5|4298.5|4302|4301|4296.5|4296|51763
1625814000000|2021-07-09 07:00:00|4320|4313|4316|4313.5|4320|4318|4309|4306|17774
1625814300000|2021-07-09 07:05:00|4316.5|4314|4315|4314|4324.5|4322|4313.5|4312|20388
1625814600000|2021-07-09 07:10:00|4315.5|4314.5|4319.5|4318|4323|4322|4314|4313|21190
1625814900000|2021-07-09 07:15:00|4320|4318.5|4319.5|4318.5|4327.5|4327|4319|4318|49772
1625815200000|2021-07-09 07:20:00|4319|4318|4311.5|4310|4319|4318|4305|4304|45555
1625815500000|2021-07-09 07:25:00|4311|4309.5|4300|4298.5|4312|4311|4298|4297|29452
1625815800000|2021-07-09 07:30:00|4299.5|4298|4304.5|4303.5|4306.5|4305.5|4298.5|4297.5|16519
1625816100000|2021-07-09 07:35:00|4305|4304|4313.5|4312|4314.5|4313.5|4303.5|4302.5|13769
1625816400000|2021-07-09 07:40:00|4314|4312.5|4315.5|4314.5|4316.5|4315.5|4310.5|4309.5|15608
1625816700000|2021-07-09 07:45:00|4316|4315|4318.5|4317.5|4322|4321.5|4316|4315|26171
1625817000000|2021-07-09 07:50:00|4318|4318|4314.5|4313.5|4320.5|4319.5|4313|4312|18373
1625817300000|2021-07-09 07:55:00|4315|4314|4312.5|4311|4317|4316|4311|4310.5|18653
1625817600000|2021-07-09 08:00:00|4312|4310.5|4312.5|4311.5|4316.5|4315.5|4311|4309.5|19722
1625817900000|2021-07-09 08:05:00|4313|4312|4313.5|4312.5|4316.5|4315.5|4311.5|4310|11214
1625818200000|2021-07-09 08:10:00|4314|4313|4312|4311|4316|4315|4311.5|4310.5|14028
1625818500000|2021-07-09 08:15:00|4312.5|4311.5|4310.5|4309.5|4314|4313|4309|4308.5|10607
1625818800000|2021-07-09 08:20:00|4311|4310|4314|4313|4314.5|4314|4311|4310|11191
1625819100000|2021-07-09 08:25:00|4313.5|4312.5|4308|4307|4314|4313|4307.5|4306.5|18957
1625819400000|2021-07-09 08:30:00|4307.5|4307.5|4305|4303.5|4308|4307.5|4301.5|4301|14740
1625819700000|2021-07-09 08:35:00|4305.5|4304|4305.5|4304.5|4309|4307.5|4303.5|4302.5|4937
1625820000000|2021-07-09 08:40:00|4305|4304|4303|4301.5|4309|4308|4302.5|4301.5|5997
1625820300000|2021-07-09 08:45:00|4303.5|4302|4302.5|4301.5|4306.5|4305.5|4301|4300|6327
1625820600000|2021-07-09 08:50:00|4302|4302|4297|4296|4303.5|4302.5|4296|4295|7914
1625820900000|2021-07-09 08:55:00|4296.5|4295.5|4298.5|4298|4300.5|4299.5|4296.5|4295.5|7873
1625821200000|2021-07-09 09:00:00|4299|4298.5|4302.5|4301.5|4303.5|4302|4299|4298|11028
1625821500000|2021-07-09 09:05:00|4302|4301|4297|4296|4303|4302|4297|4296|10936
1625821800000|2021-07-09 09:10:00|4297.5|4296.5|4291.5|4290|4299.5|4299|4291|4290|15880
1625822100000|2021-07-09 09:15:00|4292|4290.5|4292.5|4292|4295.5|4294|4291.5|4290|6370
1625822400000|2021-07-09 09:20:00|4293|4292.5|4294|4293|4294.5|4294|4290.5|4290|7196
1625822700000|2021-07-09 09:25:00|4294.5|4293.5|4288.5|4288|4295.5|4295|4288.5|4288|8090
1625823000000|2021-07-09 09:30:00|4289|4287.5|4285|4284|4292|4291|4285|4283.5|9484
1625823300000|2021-07-09 09:35:00|4285.5|4284.5|4287.5|4287|4290.5|4290|4285.5|4284|11304
1625823600000|2021-07-09 09:40:00|4288|4287.5|4289.5|4288.5|4292.5|4291.5|4287.5|4286.5|13409
1625823900000|2021-07-09 09:45:00|4289|4288|4282|4281.5|4289.5|4288|4282|4281.5|21717
1625824200000|2021-07-09 09:50:00|4282.5|4281|4283|4282|4285|4283.5|4281.5|4281|8434
1625824500000|2021-07-09 09:55:00|4283.5|4282.5|4280.5|4279.5|4284|4283.5|4279|4278.5|26890
1625824800000|2021-07-09 10:00:00|4280|4280|4278.5|4278|4282|4281|4277|4276|8730
1625825100000|2021-07-09 10:05:00|4279|4278.5|4276.5|4275.5|4280.5|4279.5|4275.5|4274.5|11679
1625825400000|2021-07-09 10:10:00|4277.5|4276|4278|4277|4278|4277|4274.5|4273.5|17911
1625825700000|2021-07-09 10:15:00|4278.5|4277.5|4281|4280|4282|4281.5|4277|4276|10918
1625826000000|2021-07-09 10:20:00|4280.5|4279.5|4282.5|4281.5|4284.5|4284|4279.5|4279|19722
1625826300000|2021-07-09 10:25:00|4283|4282|4281.5|4281|4284|4283|4280|4279.5|27280
1625826600000|2021-07-09 10:30:00|4282.5|4281.5|4286.5|4285.5|4287.5|4286.5|4282|4281|17780
1625826900000|2021-07-09 10:35:00|4286|4285|4289.5|4288.5|4290|4289|4286|4285|10221
1625827200000|2021-07-09 10:40:00|4290|4289|4290|4289.5|4292|4291|4289|4287.5|25480
1625827500000|2021-07-09 10:45:00|4290.5|4290|4295|4294.5|4295|4294.5|4289.5|4289|18266
1625827800000|2021-07-09 10:50:00|4295.5|4294|4291|4290|4295.5|4295|4290.5|4290|50391
1625828100000|2021-07-09 10:55:00|4290.5|4289.5|4286|4285|4291.5|4291|4285|4284|28196
1625828400000|2021-07-09 11:00:00|4286.5|4285.5|4289.5|4288.5|4291.5|4291|4286.5|4285.5|17155
1625828700000|2021-07-09 11:05:00|4290|4289|4289.5|4288.5|4291|4290|4284|4283|9735
1625829000000|2021-07-09 11:10:00|4290|4289|4290.5|4289.5|4290.5|4290|4288.5|4288|17908
1625829300000|2021-07-09 11:15:00|4290|4289|4294.5|4293.5|4295|4294|4289.5|4289|49154
1625829600000|2021-07-09 11:20:00|4294|4294|4292|4291.5|4296|4295|4291|4290|23250
1625829900000|2021-07-09 11:25:00|4292.5|4292|4291.5|4290.5|4295|4294|4291.5|4290.5|12372
1625830200000|2021-07-09 11:30:00|4292|4291|4292|4291|4292.5|4292|4287|4286|16912
1625830500000|2021-07-09 11:35:00|4291.5|4290.5|4287.5|4287|4291.5|4291|4286.5|4285|14399
1625830800000|2021-07-09 11:40:00|4288|4286.5|4290|4289.5|4290|4289.5|4284.5|4284|16997
1625831100000|2021-07-09 11:45:00|4290.5|4289|4292.5|4291.5|4292.5|4292|4288.5|4287.5|11957
1625831400000|2021-07-09 11:50:00|4293|4292|4295|4294.5|4296|4295.5|4292.5|4292|9729
1625831700000|2021-07-09 11:55:00|4294.5|4294|4296.5|4295.5|4297|4296|4293|4292.5|17287
1625832000000|2021-07-09 12:00:00|4296|4296|4298.5|4297.5|4299|4298|4295.5|4295|25830
1625832300000|2021-07-09 12:05:00|4298|4298|4294|4293.5|4299|4298.5|4294|4293.5|41575
1625832600000|2021-07-09 12:10:00|4294.5|4292.5|4291.5|4290.5|4294.5|4294|4290.5|4290|7830
1625832900000|2021-07-09 12:15:00|4291|4291|4291|4290.5|4293.5|4292.5|4288|4287.5|11752
1625833200000|2021-07-09 12:20:00|4290.5|4290|4288.5|4287.5|4292|4291|4286.5|4285.5|5030
1625833500000|2021-07-09 12:25:00|4289|4288|4289.5|4289|4291|4290|4286.5|4285.5|9356
1625833800000|2021-07-09 12:30:00|4290|4289.5|4292.5|4292|4293|4292|4289|4288.5|11819
1625834100000|2021-07-09 12:35:00|4292|4291.5|4290.5|4289.5|4293.5|4293|4289|4288.5|8500
1625834400000|2021-07-09 12:40:00|4290|4289|4286.5|4285.5|4291.5|4290.5|4286.5|4285.5|12613
1625834700000|2021-07-09 12:45:00|4286|4286|4286|4285.5|4288|4287.5|4285.5|4285|7841
1625835000000|2021-07-09 12:50:00|4286.5|4286|4279.5|4278.5|4288|4287|4278|4276.5|31510
1625835300000|2021-07-09 12:55:00|4279|4279|4281|4280|4282|4281.5|4276|4275|24625
1625835600000|2021-07-09 13:00:00|4281.5|4280.5|4281.5|4280.5|4284|4283|4279.5|4278.5|15837
1625835900000|2021-07-09 13:05:00|4281|4281|4280|4279.5|4283.5|4283|4278.5|4277.5|10100
1625836200000|2021-07-09 13:10:00|4279.5|4279|4278|4277|4280.5|4280|4277.5|4276.5|8271
1625836500000|2021-07-09 13:15:00|4279|4277.5|4278|4277.5|4280.5|4279.5|4278|4277.5|9638
1625836800000|2021-07-09 13:20:00|4277.5|4277|4278.5|4277.5|4279|4278.5|4274|4273.5|18066
1625837100000|2021-07-09 13:25:00|4278|4277|4277|4276.5|4279.5|4279|4275|4274|27736
1625837400000|2021-07-09 13:30:00|4277.5|4276|4287.5|4286.5|4287.5|4287|4275.5|4275|85045
1625837700000|2021-07-09 13:35:00|4288|4287|4290.5|4289.5|4292|4291|4287|4286|51330
1625838000000|2021-07-09 13:40:00|4291|4290|4287|4286|4291.5|4290.5|4285.5|4285|40648
1625838300000|2021-07-09 13:45:00|4286.5|4285.5|4292|4291.5|4293|4292|4284.5|4284|37731
1625838600000|2021-07-09 13:50:00|4291.5|4290.5|4290.5|4289.5|4292.5|4291.5|4287.5|4286.5|36258
1625838900000|2021-07-09 13:55:00|4290|4289|4285.5|4284|4291|4290.5|4284.5|4284|37802
1625839200000|2021-07-09 14:00:00|4286|4284.5|4290.5|4289.5|4291.5|4291|4286|4284.5|36351
1625839500000|2021-07-09 14:05:00|4290|4290|4291.5|4290.5|4292|4291.5|4290|4289|29600
1625839800000|2021-07-09 14:10:00|4291|4290|4286.5|4286|4291.5|4291|4286.5|4286|22726
1625840100000|2021-07-09 14:15:00|4287|4285.5|4290.5|4290|4292|4291|4286.5|4285.5|31617
1625840400000|2021-07-09 14:20:00|4291|4289.5|4287.5|4286.5|4292|4291|4286.5|4285.5|12874
1625840700000|2021-07-09 14:25:00|4287|4286|4288.5|4287.5|4290|4289|4286.5|4285.5|13504
1625841000000|2021-07-09 14:30:00|4289|4288|4290|4289|4291.5|4291|4288|4287.5|19059
1625841300000|2021-07-09 14:35:00|4290.5|4289.5|4282.5|4281.5|4290.5|4290|4282.5|4281|10828
1625841600000|2021-07-09 14:40:00|4282|4281|4283.5|4283|4285.5|4285|4281.5|4280.5|27866
1625841900000|2021-07-09 14:45:00|4283|4282.5|4288.5|4288|4288.5|4288|4282.5|4282|8235
1625842200000|2021-07-09 14:50:00|4288|4287.5|4288|4287|4288.5|4288|4284.5|4283.5|18317
1625842500000|2021-07-09 14:55:00|4287.5|4286.5|4295|4294.5|4297|4296.5|4287.5|4286.5|18511
1625842800000|2021-07-09 15:00:00|4295.5|4294|4293|4292|4297|4296|4293|4292|36301
1625843100000|2021-07-09 15:05:00|4293.5|4292.5|4292.5|4292|4295|4294.5|4290.5|4289.5|12598
1625843400000|2021-07-09 15:10:00|4292|4291.5|4292.5|4292|4293|4292|4288|4287.5|19305
1625843700000|2021-07-09 15:15:00|4293|4292.5|4295|4294.5|4296|4295.5|4293|4292|21930
1625844000000|2021-07-09 15:20:00|4295.5|4294|4294|4293.5|4296|4295|4294|4293.5|28598
1625844300000|2021-07-09 15:25:00|4294.5|4293|4297|4296|4297|4296|4291|4290|22487
1626073200000|2021-07-12 07:00:00|4272|4270.5|4281.5|4278.5|4282.5|4280|4267.5|4265.5|19780
1626073500000|2021-07-12 07:05:00|4282|4279|4287.5|4286|4288|4286|4275|4273.5|26331
1626073800000|2021-07-12 07:10:00|4288|4286.5|4288|4286.5|4291|4289.5|4282.5|4281.5|24387
1626074100000|2021-07-12 07:15:00|4288.5|4287|4285.5|4285|4290.5|4289.5|4284|4283.5|36303
1626074400000|2021-07-12 07:20:00|4286|4284.5|4279|4278|4286|4285|4278.5|4278|25942
1626074700000|2021-07-12 07:25:00|4279.5|4278.5|4282.5|4281.5|4283|4282.5|4276.5|4275.5|23359
1626075000000|2021-07-12 07:30:00|4282|4281|4280|4279|4283.5|4283|4278.5|4278|31380
1626075300000|2021-07-12 07:35:00|4281|4279.5|4282.5|4281.5|4289.5|4289|4280.5|4279.5|39351
1626075600000|2021-07-12 07:40:00|4283|4282|4282.5|4281.5|4287.5|4287|4282|4281.5|19298
1626075900000|2021-07-12 07:45:00|4282|4281|4285.5|4285|4287|4286.5|4281.5|4280.5|15783
1626076200000|2021-07-12 07:50:00|4286|4285.5|4286|4285|4287|4286.5|4283.5|4283|11933
1626076500000|2021-07-12 07:55:00|4286.5|4285.5|4286.5|4285|4290|4289|4285|4284|13506
1626076800000|2021-07-12 08:00:00|4286|4284.5|4292|4291|4292.5|4291|4285|4284|8819
1626077100000|2021-07-12 08:05:00|4291.5|4291.5|4295|4294.5|4295.5|4295|4291|4290.5|14845
1626077400000|2021-07-12 08:10:00|4295.5|4294|4294.5|4293.5|4296.5|4296|4290.5|4289.5|18065
1626077700000|2021-07-12 08:15:00|4294|4293|4294|4293.5|4294.5|4294|4291|4290|19811
1626078000000|2021-07-12 08:20:00|4294.5|4293|4294.5|4294|4296|4295|4292|4291|21555
1626078300000|2021-07-12 08:25:00|4295|4293.5|4294|4293.5|4295.5|4295|4292.5|4292|14161
1626078600000|2021-07-12 08:30:00|4293.5|4293|4288|4287.5|4293.5|4293|4287.5|4287|10394
1626078900000|2021-07-12 08:35:00|4288.5|4288|4287.5|4287|4290|4289.5|4287.5|4286.5|9420
1626079200000|2021-07-12 08:40:00|4287|4286.5|4289.5|4288.5|4289.5|4289|4284.5|4283.5|21104
1626079500000|2021-07-12 08:45:00|4289|4288|4293|4292|4293|4292|4284.5|4283.5|11950
1626079800000|2021-07-12 08:50:00|4292.5|4291.5|4295.5|4294.5|4296|4295|4290|4289|7854
1626080100000|2021-07-12 08:55:00|4295|4294|4297.5|4296.5|4298|4296.5|4293.5|4292.5|5085
1626080400000|2021-07-12 09:00:00|4297|4296|4297|4296|4298.5|4297.5|4293|4292|14195
1626080700000|2021-07-12 09:05:00|4297.5|4297|4301|4300|4301|4300|4296.5|4296|9026
1626081000000|2021-07-12 09:10:00|4300.5|4300.5|4298.5|4297.5|4302|4301|4297.5|4296.5|12484
1626081300000|2021-07-12 09:15:00|4298|4298|4297.5|4297|4300|4298.5|4297.5|4296.5|10284
1626081600000|2021-07-12 09:20:00|4298|4296.5|4302|4301.5|4303|4302|4297.5|4296.5|11090
1626081900000|2021-07-12 09:25:00|4302.5|4302|4302|4301.5|4306|4305|4301.5|4301|23781
1626082200000|2021-07-12 09:30:00|4301.5|4301|4298|4297.5|4302|4301|4298|4297|22677
1626082500000|2021-07-12 09:35:00|4298.5|4298|4298.5|4297.5|4301.5|4300.5|4298|4297.5|10278
1626082800000|2021-07-12 09:40:00|4298|4297|4292.5|4291|4298|4297|4292|4291|14678
1626083100000|2021-07-12 09:45:00|4293|4291.5|4294|4292.5|4295|4294|4291.5|4290.5|16472
1626083400000|2021-07-12 09:50:00|4294.5|4293|4296.5|4296|4299|4298|4294|4293|13422
1626083700000|2021-07-12 09:55:00|4296|4295.5|4293|4292|4297|4296|4292.5|4292|34154
1626084000000|2021-07-12 10:00:00|4292.5|4292.5|4297.5|4296|4297.5|4296.5|4289.5|4288.5|27849
1626084300000|2021-07-12 10:05:00|4296.5|4296.5|4293.5|4292.5|4300.5|4300|4293.5|4292|13306
1626084600000|2021-07-12 10:10:00|4293|4292|4291.5|4290.5|4293|4292.5|4289|4288.5|13919
1626084900000|2021-07-12 10:15:00|4291|4290|4291|4290|4292.5|4292|4290|4289.5|11556
1626085200000|2021-07-12 10:20:00|4290.5|4289.5|4289.5|4288.5|4291|4289.5|4287|4286.5|19857
1626085500000|2021-07-12 10:25:00|4290|4288|4288|4287|4290|4288.5|4286.5|4285.5|8655
1626085800000|2021-07-12 10:30:00|4288.5|4286.5|4291|4290|4291|4290|4286.5|4286|5682
1626086100000|2021-07-12 10:35:00|4291.5|4290.5|4292|4291|4293.5|4293|4290.5|4290|15802
1626086400000|2021-07-12 10:40:00|4291.5|4290.5|4292.5|4291.5|4293.5|4292.5|4289.5|4288.5|8746
1626086700000|2021-07-12 10:45:00|4292|4292|4288.5|4288|4293|4292|4288|4287.5|17086
1626087000000|2021-07-12 10:50:00|4289|4288.5|4293|4292|4293|4292|4288.5|4288|7219
1626087300000|2021-07-12 10:55:00|4292.5|4291.5|4289|4288|4293|4292.5|4288|4287.5|10361
1626087600000|2021-07-12 11:00:00|4289.5|4288.5|4290.5|4290|4291|4290|4287|4286|12977
1626087900000|2021-07-12 11:05:00|4291|4290.5|4292|4291.5|4292.5|4291.5|4290|4289.5|9911
1626088200000|2021-07-12 11:10:00|4291.5|4291|4294.5|4293.5|4295.5|4295|4291.5|4291|9236
1626088500000|2021-07-12 11:15:00|4294|4293|4296|4295.5|4296.5|4295.5|4291.5|4291|9040
1626088800000|2021-07-12 11:20:00|4296.5|4296|4296|4295.5|4297|4296.5|4294.5|4294|8710
1626089100000|2021-07-12 11:25:00|4295.5|4295|4302.5|4301.5|4302.5|4301.5|4295|4294.5|35382
1626089400000|2021-07-12 11:30:00|4303|4302|4297.5|4296.5|4303|4302|4297|4296.5|17173
1626089700000|2021-07-12 11:35:00|4297|4297|4295.5|4295|4298.5|4298|4294.5|4294|28269
1626090000000|2021-07-12 11:40:00|4296|4295.5|4294|4293.5|4298|4297|4294|4293.5|16234
1626090300000|2021-07-12 11:45:00|4294.5|4294|4293.5|4292.5|4296.5|4296|4293|4292.5|23042
1626090600000|2021-07-12 11:50:00|4293|4293|4293|4292.5|4294|4293|4291|4290.5|23593
1626090900000|2021-07-12 11:55:00|4293.5|4293|4292.5|4291.5|4293.5|4293|4291|4290.5|9255
1626091200000|2021-07-12 12:00:00|4292|4291|4292|4291|4293|4292.5|4291|4290.5|5723
1626091500000|2021-07-12 12:05:00|4291.5|4290.5|4290.5|4290|4292|4291.5|4290|4289.5|6080
1626091800000|2021-07-12 12:10:00|4291|4290.5|4293.5|4293|4294.5|4293.5|4289.5|4289|13051
1626092100000|2021-07-12 12:15:00|4293|4292.5|4289|4287.5|4293|4292.5|4288|4287.5|7334
1626092400000|2021-07-12 12:20:00|4288.5|4288|4287.5|4286.5|4289|4288.5|4285.5|4285|15157
1626092700000|2021-07-12 12:25:00|4288|4287|4289|4288|4290.5|4290|4287|4286.5|6460
1626093000000|2021-07-12 12:30:00|4288.5|4287.5|4285|4283.5|4288.5|4288|4284.5|4283.5|3835
1626093300000|2021-07-12 12:35:00|4284.5|4284|4288|4287|4288|4287|4284|4283.5|10398
1626093600000|2021-07-12 12:40:00|4287.5|4287.5|4289.5|4288.5|4291|4290.5|4287.5|4287|9973
1626093900000|2021-07-12 12:45:00|4290|4288|4289|4288|4291|4290.5|4288.5|4287.5|7212
1626094200000|2021-07-12 12:50:00|4289.5|4288.5|4291|4290|4291|4290.5|4289|4288|11630
1626094500000|2021-07-12 12:55:00|4290.5|4290.5|4294|4293|4294|4293.5|4290.5|4290|6819
1626094800000|2021-07-12 13:00:00|4294.5|4293.5|4298.5|4297.5|4298.5|4297.5|4293.5|4293|7622
1626095100000|2021-07-12 13:05:00|4298|4297|4297.5|4296|4299.5|4298.5|4296.5|4295.5|12980
1626095400000|2021-07-12 13:10:00|4298|4296.5|4295.5|4295|4298|4297.5|4295|4294.5|8307
1626095700000|2021-07-12 13:15:00|4296|4295.5|4295|4294|4296.5|4295.5|4293.5|4292.5|6961
1626096000000|2021-07-12 13:20:00|4295.5|4294.5|4295|4294.5|4297.5|4296|4294.5|4294|6818
1626096300000|2021-07-12 13:25:00|4295.5|4295|4294|4293|4297|4296|4292.5|4291.5|11341
1626096600000|2021-07-12 13:30:00|4294.5|4293.5|4298.5|4297.5|4301|4300|4294.5|4293.5|50290
1626096900000|2021-07-12 13:35:00|4299|4298|4294|4293|4300|4299|4293.5|4292.5|29014
1626097200000|2021-07-12 13:40:00|4294.5|4293.5|4297|4296|4299|4298|4294.5|4293|11772
1626097500000|2021-07-12 13:45:00|4297.5|4296.5|4299|4298|4300.5|4299|4296.5|4296|10871
1626097800000|2021-07-12 13:50:00|4298.5|4298.5|4296|4295.5|4299|4298.5|4292.5|4292|12628
1626098100000|2021-07-12 13:55:00|4296.5|4295|4295.5|4294.5|4297.5|4296.5|4292|4291|10697
1626098400000|2021-07-12 14:00:00|4295|4295|4290|4289.5|4295.5|4295|4289.5|4288.5|11619
1626098700000|2021-07-12 14:05:00|4290.5|4290|4295.5|4294.5|4295.5|4294.5|4290|4289.5|15421
1626099000000|2021-07-12 14:10:00|4296|4295|4298|4297|4298.5|4298|4295|4294|14577
1626099300000|2021-07-12 14:15:00|4297.5|4296.5|4302|4301|4302.5|4301.5|4297.5|4296.5|21221
1626099600000|2021-07-12 14:20:00|4301.5|4301.5|4302.5|4301.5|4307|4306|4301.5|4301.5|17460
1626099900000|2021-07-12 14:25:00|4302|4301|4299.5|4299|4303|4302.5|4298.5|4297.5|5912
1626100200000|2021-07-12 14:30:00|4300|4298.5|4302.5|4301.5|4303|4302|4300|4298.5|10656
1626100500000|2021-07-12 14:35:00|4303|4302|4307|4306.5|4307.5|4307|4302.5|4301.5|13552
1626100800000|2021-07-12 14:40:00|4307.5|4306|4308|4307|4309|4308|4306.5|4306|9490
1626101100000|2021-07-12 14:45:00|4307.5|4306.5|4309.5|4308.5|4309.5|4308.5|4304|4303.5|18483
1626101400000|2021-07-12 14:50:00|4309|4309|4304|4303|4309.5|4309|4303.5|4302.5|507745
1626101700000|2021-07-12 14:55:00|4303.5|4302.5|4301.5|4301|4304|4303|4300.5|4299.5|11063
1626102000000|2021-07-12 15:00:00|4302|4301.5|4301.5|4300.5|4305|4304|4301|4300.5|15828
1626102300000|2021-07-12 15:05:00|4301|4300|4301|4300.5|4302|4301|4298.5|4298|21107
1626102600000|2021-07-12 15:10:00|4301.5|4301|4303.5|4302.5|4305|4304.5|4301|4300.5|19338
1626102900000|2021-07-12 15:15:00|4303|4303|4305.5|4304.5|4306.5|4305.5|4302.5|4302|520604
1626103200000|2021-07-12 15:20:00|4305|4305|4302|4301.5|4305.5|4305|4301|4300.5|37214
1626103500000|2021-07-12 15:25:00|4302.5|4302|4304.5|4303|4305|4304|4300|4299.5|26962
1626159600000|2021-07-13 07:00:00|4305.5|4299|4297|4294|4309.5|4306.5|4294|4291|15447
1626159900000|2021-07-13 07:05:00|4296.5|4293.5|4304.5|4303.5|4304.5|4303.5|4290.5|4288.5|32555
1626160200000|2021-07-13 07:10:00|4305.5|4304|4310|4309|4312.5|4310.5|4303.5|4302|36979
1626160500000|2021-07-13 07:15:00|4310.5|4308.5|4304|4302|4312.5|4311|4300|4298.5|35296
1626160800000|2021-07-13 07:20:00|4303.5|4302.5|4304.5|4303.5|4307.5|4306.5|4301|4299.5|19251
1626161100000|2021-07-13 07:25:00|4305.5|4304|4312|4310.5|4312|4310.5|4304|4302.5|12167
1626161400000|2021-07-13 07:30:00|4311.5|4310|4307.5|4306.5|4312|4310|4306.5|4304.5|20325
1626161700000|2021-07-13 07:35:00|4308|4307|4307.5|4306.5|4308.5|4308|4302.5|4302|13627
1626162000000|2021-07-13 07:40:00|4307|4306|4304|4303|4308|4306.5|4302.5|4302|9659
1626162300000|2021-07-13 07:45:00|4303.5|4302.5|4301|4300|4308.5|4307.5|4301|4299.5|9807
1626162600000|2021-07-13 07:50:00|4301.5|4300.5|4299|4298|4301.5|4301|4298|4297.5|10738
1626162900000|2021-07-13 07:55:00|4299.5|4298.5|4299.5|4299|4304|4302.5|4299.5|4298|7351
1626163200000|2021-07-13 08:00:00|4300|4298.5|4304.5|4303.5|4306.5|4305|4300|4298.5|8024
1626163500000|2021-07-13 08:05:00|4305|4304|4308|4306.5|4308.5|4307.5|4304|4303|7719
1626163800000|2021-07-13 08:10:00|4307.5|4307|4303.5|4303|4308|4307|4303.5|4303|18476
1626164100000|2021-07-13 08:15:00|4304|4303.5|4305|4304.5|4306.5|4305|4303|4302.5|10043
1626164400000|2021-07-13 08:20:00|4305.5|4305|4306|4305|4308|4307.5|4303.5|4302.5|10401
1626164700000|2021-07-13 08:25:00|4305.5|4304|4303|4302|4307|4306|4302.5|4301.5|7832
1626165000000|2021-07-13 08:30:00|4302.5|4301.5|4297|4296|4302.5|4302|4297|4296|10168
1626165300000|2021-07-13 08:35:00|4296.5|4295.5|4292.5|4291|4297|4296|4290.5|4290|17873
1626165600000|2021-07-13 08:40:00|4293|4291.5|4296|4294.5|4296.5|4295|4293|4291.5|9448
1626165900000|2021-07-13 08:45:00|4295.5|4294|4296|4295|4296.5|4295.5|4293|4292|6590
1626166200000|2021-07-13 08:50:00|4295.5|4294.5|4296.5|4295.5|4297|4296|4293.5|4292.5|5495
1626166500000|2021-07-13 08:55:00|4297|4296|4296.5|4296|4297.5|4296.5|4294.5|4293.5|5242
1626166800000|2021-07-13 09:00:00|4296|4295.5|4295|4294.5|4297.5|4297|4294|4293|9985
1626167100000|2021-07-13 09:05:00|4295.5|4294|4295|4294|4296.5|4296|4294|4293|7450
1626167400000|2021-07-13 09:10:00|4294.5|4293.5|4294.5|4293.5|4295|4294|4292|4291|4748
1626167700000|2021-07-13 09:15:00|4295|4294|4296.5|4296|4297.5|4296.5|4295|4294|10892
1626168000000|2021-07-13 09:20:00|4297|4296.5|4295|4294|4297.5|4297|4294|4293|7035
1626168300000|2021-07-13 09:25:00|4295.5|4294.5|4298|4297|4298.5|4297|4294.5|4293.5|7052
1626168600000|2021-07-13 09:30:00|4297.5|4296.5|4298|4297.5|4299.5|4299|4297|4296.5|11532
1626168900000|2021-07-13 09:35:00|4297.5|4297|4295.5|4294.5|4299|4298.5|4294.5|4293.5|12650
1626169200000|2021-07-13 09:40:00|4295|4293.5|4299.5|4298.5|4299.5|4298.5|4294.5|4293.5|9240
1626169500000|2021-07-13 09:45:00|4299|4298|4300|4299|4300.5|4300|4298|4297.5|6686
1626169800000|2021-07-13 09:50:00|4300.5|4299.5|4299.5|4298.5|4301|4300.5|4298.5|4298|5727
1626170100000|2021-07-13 09:55:00|4300|4299|4304.5|4303.5|4306.5|4305.5|4300|4299|9767
1626170400000|2021-07-13 10:00:00|4304|4304|4304.5|4303|4307|4306|4302|4301.5|14553
1626170700000|2021-07-13 10:05:00|4305|4303.5|4301.5|4300.5|4305.5|4304.5|4301|4300|4803
1626171000000|2021-07-13 10:10:00|4301|4300|4298|4296.5|4302.5|4302|4297|4296.5|6228
1626171300000|2021-07-13 10:15:00|4298.5|4297|4297|4296|4299.5|4298|4297|4296|6474
1626171600000|2021-07-13 10:20:00|4296.5|4295.5|4295.5|4294|4296.5|4296|4294|4293|6830
1626171900000|2021-07-13 10:25:00|4295|4294.5|4293|4292|4295.5|4295|4292.5|4292|9130
1626172200000|2021-07-13 10:30:00|4293.5|4292.5|4292|4291.5|4293.5|4292.5|4291.5|4290.5|8256
1626172500000|2021-07-13 10:35:00|4292.5|4292|4294.5|4293.5|4294.5|4293.5|4292|4291|8736
1626172800000|2021-07-13 10:40:00|4294|4293|4294.5|4293.5|4296.5|4295|4293.5|4293|8224
1626173100000|2021-07-13 10:45:00|4294|4293|4294|4292.5|4294.5|4293.5|4292.5|4292|7467
1626173400000|2021-07-13 10:50:00|4294.5|4293|4297|4296|4297|4296|4294|4293|10039
1626173700000|2021-07-13 10:55:00|4296.5|4296.5|4297.5|4296.5|4300|4299|4296.5|4296|6227
1626174000000|2021-07-13 11:00:00|4297|4297|4299.5|4298.5|4299.5|4298.5|4297|4296.5|3075
1626174300000|2021-07-13 11:05:00|4300|4299|4300.5|4300|4302.5|4301.5|4299.5|4299|8548
1626174600000|2021-07-13 11:10:00|4301|4299.5|4302|4301.5|4303.5|4303|4299|4298|9788
1626174900000|2021-07-13 11:15:00|4302.5|4301|4303|4302|4303.5|4303|4301.5|4301|7004
1626175200000|2021-07-13 11:20:00|4302.5|4301.5|4303|4302.5|4304|4303|4301.5|4301|7866
1626175500000|2021-07-13 11:25:00|4303.5|4303|4305|4304.5|4307|4306|4303|4302.5|5879
1626175800000|2021-07-13 11:30:00|4305.5|4305|4302.5|4302|4306.5|4305.5|4302.5|4302|8320
1626176100000|2021-07-13 11:35:00|4303|4302.5|4303|4302|4304|4303.5|4301.5|4300.5|14524
1626176400000|2021-07-13 11:40:00|4302.5|4301.5|4302.5|4301.5|4303|4302.5|4301|4300.5|13631
1626176700000|2021-07-13 11:45:00|4303|4302|4303|4302.5|4303.5|4303|4302|4301.5|10569
1626177000000|2021-07-13 11:50:00|4302.5|4302|4299.5|4298.5|4302.5|4302|4299|4298|30514
1626177300000|2021-07-13 11:55:00|4299|4299|4301.5|4300.5|4301.5|4301|4298.5|4298|9751
1626177600000|2021-07-13 12:00:00|4301|4301|4308.5|4307.5|4309|4307.5|4301|4301|8607
1626177900000|2021-07-13 12:05:00|4308|4307|4310.5|4309.5|4310.5|4310|4306.5|4305.5|7651
1626178200000|2021-07-13 12:10:00|4310|4309|4310|4309|4310.5|4309.5|4307.5|4306.5|8392
1626178500000|2021-07-13 12:15:00|4309.5|4308.5|4309|4308.5|4310|4309.5|4308|4307|7298
1626178800000|2021-07-13 12:20:00|4308.5|4308|4310.5|4309.5|4311.5|4311|4308.5|4308|8854
1626179100000|2021-07-13 12:25:00|4311|4310|4308.5|4307.5|4311.5|4311|4308.5|4307|6157
1626179400000|2021-07-13 12:30:00|4308|4307|4306.5|4305.5|4308.5|4307.5|4301.5|4300|40414
1626179700000|2021-07-13 12:35:00|4307|4306|4311.5|4310.5|4311.5|4310.5|4306.5|4306|5830
1626180000000|2021-07-13 12:40:00|4312|4311|4313.5|4312.5|4314|4313|4311|4310|9425
1626180300000|2021-07-13 12:45:00|4313|4312|4313.5|4312.5|4313.5|4313|4312|4311.5|4871
1626180600000|2021-07-13 12:50:00|4313|4312|4314.5|4314|4314.5|4314|4311.5|4311|11395
1626180900000|2021-07-13 12:55:00|4315|4314.5|4312.5|4311.5|4315.5|4314.5|4312|4311.5|9500
1626181200000|2021-07-13 13:00:00|4312|4311|4315.5|4314.5|4315.5|4315|4311.5|4310.5|7422
1626181500000|2021-07-13 13:05:00|4315|4314|4316|4315.5|4317.5|4316.5|4315|4314|6817
1626181800000|2021-07-13 13:10:00|4316.5|4316|4314.5|4313|4318|4317.5|4314|4313|6161
1626182100000|2021-07-13 13:15:00|4314|4313.5|4314|4313|4315|4314|4312|4311|31235
1626182400000|2021-07-13 13:20:00|4313.5|4312.5|4318.5|4317|4319|4318|4313|4312|7808
1626182700000|2021-07-13 13:25:00|4318|4316.5|4320.5|4319.5|4322|4321|4315.5|4314.5|14673
1626183000000|2021-07-13 13:30:00|4320|4319|4328.5|4327.5|4328.5|4328|4318.5|4317.5|24761
1626183300000|2021-07-13 13:35:00|4328|4327|4324.5|4323.5|4330|4329|4323|4322|64099
1626183600000|2021-07-13 13:40:00|4325|4324|4328|4327|4328|4327.5|4324.5|4323.5|8218
1626183900000|2021-07-13 13:45:00|4327.5|4326.5|4324|4323.5|4327.5|4327|4322|4320.5|13912
1626184200000|2021-07-13 13:50:00|4323.5|4323|4330|4329.5|4330.5|4329.5|4323.5|4322.5|15642
1626184500000|2021-07-13 13:55:00|4330.5|4330|4330.5|4329.5|4333.5|4332.5|4330|4329|17844
1626184800000|2021-07-13 14:00:00|4330|4330|4329|4328.5|4331|4330.5|4328|4326.5|13111
1626185100000|2021-07-13 14:05:00|4329.5|4329|4333.5|4332.5|4333.5|4333|4328.5|4328|8204
1626185400000|2021-07-13 14:10:00|4333|4332|4334|4333.5|4334|4333.5|4330.5|4329.5|18641
1626185700000|2021-07-13 14:15:00|4334.5|4334|4333.5|4333|4335|4334.5|4332.5|4331.5|8673
1626186000000|2021-07-13 14:20:00|4334|4333.5|4336.5|4335.5|4339|4338.5|4334|4332.5|18442
1626186300000|2021-07-13 14:25:00|4337|4336|4336|4335|4338|4337.5|4335.5|4334.5|14819
1626186600000|2021-07-13 14:30:00|4335.5|4334.5|4328.5|4328|4336|4335|4328.5|4327|14081
1626186900000|2021-07-13 14:35:00|4328|4327.5|4329|4328.5|4330.5|4329.5|4327.5|4326.5|16560
1626187200000|2021-07-13 14:40:00|4329.5|4329|4331|4330.5|4331.5|4331|4329.5|4329|25612
1626187500000|2021-07-13 14:45:00|4331.5|4331|4334.5|4334|4334.5|4334|4331|4330.5|22718
1626187800000|2021-07-13 14:50:00|4335|4334.5|4333.5|4332.5|4337.5|4337|4332.5|4332|31631
1626188100000|2021-07-13 14:55:00|4333|4333|4330|4329|4333.5|4333|4329|4328|14638
1626188400000|2021-07-13 15:00:00|4330.5|4329.5|4334.5|4334|4334.5|4334|4330.5|4329|33212
1626188700000|2021-07-13 15:05:00|4335|4334.5|4339|4338|4340|4339|4334.5|4334|25821
1626189000000|2021-07-13 15:10:00|4338.5|4338.5|4341.5|4341|4342|4341.5|4338|4337|27428
1626189300000|2021-07-13 15:15:00|4342|4341.5|4340|4339|4343|4342|4339|4338.5|22750
1626189600000|2021-07-13 15:20:00|4340.5|4339.5|4339.5|4339|4341.5|4341|4339.5|4339|20337
1626189900000|2021-07-13 15:25:00|4339|4338.5|4340.5|4339|4341.5|4340.5|4337|4336.5|51761
1626246000000|2021-07-14 07:00:00|4329|4321|4331|4329|4331|4329.5|4318|4315|125893
1626246300000|2021-07-14 07:05:00|4330.5|4329.5|4312|4311.5|4330.5|4329.5|4311.5|4310|5441
1626246600000|2021-07-14 07:10:00|4312.5|4311|4317|4315.5|4317.5|4315.5|4312.5|4310|3759
1626246900000|2021-07-14 07:15:00|4317.5|4316|4307|4305.5|4320|4318.5|4306|4305|20231
1626247200000|2021-07-14 07:20:00|4307.5|4306|4302.5|4301.5|4309|4307.5|4301|4300|26628
1626247500000|2021-07-14 07:25:00|4303|4302|4302.5|4301.5|4307.5|4306.5|4299.5|4298|25206
1626247800000|2021-07-14 07:30:00|4302|4301|4302|4301|4303.5|4303|4299.5|4298.5|12629
1626248100000|2021-07-14 07:35:00|4301.5|4300.5|4312.5|4311.5|4314|4313.5|4300.5|4299.5|48717
1626248400000|2021-07-14 07:40:00|4312|4311|4321|4319.5|4321|4320.5|4311|4310|24524
1626248700000|2021-07-14 07:45:00|4320.5|4319|4315|4314|4320.5|4319|4311.5|4310.5|22169
1626249000000|2021-07-14 07:50:00|4315.5|4314.5|4312|4311.5|4317.5|4316.5|4310.5|4309|14533
1626249300000|2021-07-14 07:55:00|4312.5|4312|4309.5|4309|4313.5|4313|4308.5|4308|8717
1626249600000|2021-07-14 08:00:00|4310|4309.5|4308|4307.5|4310.5|4309.5|4306|4304.5|14767
1626249900000|2021-07-14 08:05:00|4308.5|4308|4312.5|4311.5|4312.5|4311.5|4305.5|4305|12685
1626250200000|2021-07-14 08:10:00|4313|4312|4306.5|4305.5|4314|4313.5|4305|4303.5|9215
1626250500000|2021-07-14 08:15:00|4306|4305|4313.5|4312.5|4313.5|4312.5|4306|4305|10510
1626250800000|2021-07-14 08:20:00|4313|4312|4312.5|4311|4313.5|4313|4310.5|4310|19307
1626251100000|2021-07-14 08:25:00|4312|4310.5|4308.5|4308|4313|4312|4308.5|4307.5|47743
1626251400000|2021-07-14 08:30:00|4308|4307.5|4310|4309.5|4310.5|4309.5|4304.5|4303.5|11422
1626251700000|2021-07-14 08:35:00|4309.5|4309|4311.5|4310.5|4313|4312.5|4308|4307.5|22946
1626252000000|2021-07-14 08:40:00|4311|4310|4309.5|4308.5|4311|4310|4308|4307|9246
1626252300000|2021-07-14 08:45:00|4309|4308|4310|4309|4311.5|4311|4308|4307|20111
1626252600000|2021-07-14 08:50:00|4309.5|4308.5|4302|4301|4310.5|4310|4301.5|4300.5|6995
1626252900000|2021-07-14 08:55:00|4301.5|4300.5|4303|4301.5|4303.5|4303|4300|4299|58757
1626253200000|2021-07-14 09:00:00|4302.5|4301|4300|4299.5|4302.5|4301.5|4298|4297|13238
1626253500000|2021-07-14 09:05:00|4299.5|4299|4302|4301|4304.5|4304|4299|4298.5|20235
1626253800000|2021-07-14 09:10:00|4301.5|4300.5|4303|4302|4305|4304.5|4299.5|4298.5|14393
1626254100000|2021-07-14 09:15:00|4303.5|4302.5|4301|4300|4304.5|4304|4300|4299|56945
1626254400000|2021-07-14 09:20:00|4300.5|4300.5|4303.5|4302.5|4305|4304.5|4300.5|4299.5|12924
1626254700000|2021-07-14 09:25:00|4303|4303|4302.5|4301.5|4304.5|4303.5|4301.5|4300.5|9029
1626255000000|2021-07-14 09:30:00|4303|4302|4300.5|4299.5|4303.5|4303|4300|4299|11595
1626255300000|2021-07-14 09:35:00|4301|4300|4301|4300|4302.5|4302|4300.5|4300|6060
1626255600000|2021-07-14 09:40:00|4301.5|4300.5|4304.5|4304|4305|4304.5|4301|4300.5|6565
1626255900000|2021-07-14 09:45:00|4305|4304.5|4305.5|4304.5|4308.5|4308|4305|4304|30019
1626256200000|2021-07-14 09:50:00|4305|4304|4304.5|4303.5|4306.5|4306|4304|4303.5|7633
1626256500000|2021-07-14 09:55:00|4304|4304|4304.5|4303.5|4306|4305|4303.5|4302.5|8180
1626256800000|2021-07-14 10:00:00|4304|4303|4302|4301.5|4304.5|4303.5|4301.5|4300.5|6991
1626257100000|2021-07-14 10:05:00|4301.5|4301|4299|4298|4302|4301|4298|4297.5|6778
1626257400000|2021-07-14 10:10:00|4298.5|4298.5|4295.5|4294.5|4298.5|4298.5|4294|4293|11079
1626257700000|2021-07-14 10:15:00|4295|4294|4292.5|4291.5|4295.5|4294.5|4291.5|4290.5|14161
1626258000000|2021-07-14 10:20:00|4292|4292|4294|4293.5|4295|4294.5|4292|4291.5|12151
1626258300000|2021-07-14 10:25:00|4294.5|4294|4293|4292|4297.5|4297|4290.5|4290|16577
1626258600000|2021-07-14 10:30:00|4292.5|4291.5|4289|4288|4293.5|4293|4288|4287.5|11095
1626258900000|2021-07-14 10:35:00|4289.5|4288.5|4287.5|4287|4290.5|4289.5|4287.5|4286.5|16611
1626259200000|2021-07-14 10:40:00|4287|4286.5|4286|4285|4287.5|4287|4285|4284|11668
1626259500000|2021-07-14 10:45:00|4285.5|4284.5|4285|4284|4285.5|4284.5|4284|4283|5853
1626259800000|2021-07-14 10:50:00|4285.5|4284.5|4284.5|4284|4286|4285.5|4284.5|4284|19590
1626260100000|2021-07-14 10:55:00|4285|4284.5|4284|4283.5|4286.5|4286|4284|4283|18422
1626260400000|2021-07-14 11:00:00|4284.5|4284|4284.5|4284|4285.5|4285|4279.5|4278|41825
1626260700000|2021-07-14 11:05:00|4284|4283.5|4283.5|4283|4285.5|4285|4281.5|4280.5|15219
1626261000000|2021-07-14 11:10:00|4284|4283.5|4286|4285.5|4287|4286.5|4284|4283.5|28432
1626261300000|2021-07-14 11:15:00|4285.5|4285|4287.5|4286.5|4287.5|4287|4285|4284.5|24048
1626261600000|2021-07-14 11:20:00|4288|4287|4290.5|4289.5|4291|4290|4288|4286.5|10086
1626261900000|2021-07-14 11:25:00|4290|4290|4290|4289|4290.5|4290|4288.5|4287.5|4576
1626262200000|2021-07-14 11:30:00|4289.5|4289.5|4290.5|4290|4291.5|4290.5|4287.5|4287|12949
1626262500000|2021-07-14 11:35:00|4291|4290.5|4291|4290.5|4292|4291|4290|4289.5|6217
1626262800000|2021-07-14 11:40:00|4290.5|4290|4291|4290.5|4291.5|4291|4290|4289.5|10512
1626263100000|2021-07-14 11:45:00|4291.5|4291|4291.5|4291|4292.5|4292|4290.5|4290|7899
1626263400000|2021-07-14 11:50:00|4291|4290.5|4292.5|4291.5|4292.5|4292|4290|4289.5|10885
1626263700000|2021-07-14 11:55:00|4293|4292|4292.5|4291.5|4294|4293.5|4292.5|4291.5|9460
1626264000000|2021-07-14 12:00:00|4292|4292|4289.5|4288.5|4293|4292.5|4289|4288|8821
1626264300000|2021-07-14 12:05:00|4290|4289|4286.5|4285.5|4292.5|4292|4286|4285|6757
1626264600000|2021-07-14 12:10:00|4286|4286|4283.5|4282.5|4287|4286.5|4283|4282.5|14349
1626264900000|2021-07-14 12:15:00|4283|4282|4282|4281|4283.5|4283|4280.5|4279.5|13280
1626265200000|2021-07-14 12:20:00|4281.5|4281.5|4283.5|4282.5|4283.5|4283|4280.5|4279.5|7126
1626265500000|2021-07-14 12:25:00|4283|4283|4280.5|4279.5|4283|4283|4279.5|4278.5|14163
1626265800000|2021-07-14 12:30:00|4281|4280|4281.5|4280.5|4285|4284|4280|4279|18525
1626266100000|2021-07-14 12:35:00|4282|4281|4282.5|4282|4285.5|4285|4281.5|4280.5|16238
1626266400000|2021-07-14 12:40:00|4282|4281.5|4283|4282.5|4285|4284|4282|4281|18348
1626266700000|2021-07-14 12:45:00|4282.5|4282|4285.5|4285|4287.5|4287|4282|4281.5|25014
1626267000000|2021-07-14 12:50:00|4285|4284.5|4282|4281.5|4288.5|4287.5|4282|4281.5|12117
1626267300000|2021-07-14 12:55:00|4282.5|4282|4283|4282|4283|4282.5|4280.5|4279.5|20164
1626267600000|2021-07-14 13:00:00|4283.5|4282.5|4286.5|4286|4287.5|4287|4283|4282|23453
1626267900000|2021-07-14 13:05:00|4287|4286.5|4288.5|4287.5|4288.5|4288|4285.5|4285|30032
1626268200000|2021-07-14 13:10:00|4288|4287|4286|4285|4288.5|4288|4285|4284.5|39982
1626268500000|2021-07-14 13:15:00|4285.5|4284.5|4283.5|4282.5|4286|4285.5|4283|4282.5|19882
1626268800000|2021-07-14 13:20:00|4283|4283|4286|4285|4287.5|4286.5|4282.5|4282|31399
1626269100000|2021-07-14 13:25:00|4285.5|4285.5|4286|4285|4288|4287|4284|4283|47695
1626269400000|2021-07-14 13:30:00|4285.5|4284.5|4280.5|4279.5|4286|4285|4279.5|4279|56003
1626269700000|2021-07-14 13:35:00|4281|4280|4277|4276.5|4281.5|4280.5|4274.5|4273.5|46790
1626270000000|2021-07-14 13:40:00|4277.5|4276|4279|4277.5|4280.5|4279.5|4273|4272.5|34631
1626270300000|2021-07-14 13:45:00|4278.5|4276.5|4282.5|4281.5|4283|4282.5|4277|4276|24423
1626270600000|2021-07-14 13:50:00|4283|4282|4285.5|4284.5|4286|4285.5|4282|4281.5|24470
1626270900000|2021-07-14 13:55:00|4285|4284|4285|4284|4286|4285.5|4282|4281|25662
1626271200000|2021-07-14 14:00:00|4284.5|4283.5|4286.5|4286|4287.5|4286|4283|4282.5|23900
1626271500000|2021-07-14 14:05:00|4287|4285.5|4286|4285.5|4287|4286|4284.5|4284|29286
1626271800000|2021-07-14 14:10:00|4286.5|4286|4284|4283|4289|4288|4282|4281|38323
1626272100000|2021-07-14 14:15:00|4283.5|4283.5|4286|4285|4286|4285.5|4283.5|4283|26206
1626272400000|2021-07-14 14:20:00|4285.5|4284.5|4285.5|4284.5|4287|4286.5|4284.5|4284|65885
1626272700000|2021-07-14 14:25:00|4286|4285|4299|4298|4299|4298.5|4285.5|4284.5|23129
1626273000000|2021-07-14 14:30:00|4299.5|4298.5|4301.5|4301|4304.5|4303.5|4296.5|4295.5|31005
1626273300000|2021-07-14 14:35:00|4301|4300.5|4301.5|4300.5|4302.5|4302|4299.5|4298.5|12067
1626273600000|2021-07-14 14:40:00|4301|4300|4299|4298|4303.5|4302.5|4298|4296.5|9054
1626273900000|2021-07-14 14:45:00|4299.5|4298.5|4298.5|4297.5|4300.5|4299.5|4298|4297|11237
1626274200000|2021-07-14 14:50:00|4298|4297|4299|4298|4299.5|4299|4297.5|4296.5|11649
1626274500000|2021-07-14 14:55:00|4299.5|4298.5|4304|4303|4308.5|4307.5|4299|4298.5|15216
1626274800000|2021-07-14 15:00:00|4304.5|4303.5|4302|4301|4304.5|4303.5|4300.5|4300|14363
1626275100000|2021-07-14 15:05:00|4301.5|4300.5|4304.5|4303.5|4304.5|4303.5|4300.5|4299.5|17051
1626275400000|2021-07-14 15:10:00|4304|4304|4304|4303|4304.5|4304|4303|4302.5|10399
1626275700000|2021-07-14 15:15:00|4303.5|4302.5|4304|4303|4304|4303.5|4301.5|4301|19617
1626276000000|2021-07-14 15:20:00|4304.5|4303.5|4304.5|4303.5|4305.5|4305|4303|4302.5|16891
1626276300000|2021-07-14 15:25:00|4304|4304|4310|4309|4312|4311|4304|4304|38671
1626332400000|2021-07-15 07:00:00|4301|4298.5|4306|4303|4313.5|4310.5|4291|4287.5|19801
1626332700000|2021-07-15 07:05:00|4306.5|4303.5|4302|4300|4310|4307|4296.5|4294|4192
1626333000000|2021-07-15 07:10:00|4302.5|4300.5|4302.5|4301.5|4311|4309|4301.5|4300.5|8026
1626333300000|2021-07-15 07:15:00|4302|4302|4309|4308|4311.5|4309.5|4302|4301.5|9557
1626333600000|2021-07-15 07:20:00|4308.5|4307.5|4309.5|4308.5|4312|4310.5|4306|4305|22156
1626333900000|2021-07-15 07:25:00|4310|4309|4314|4313|4314|4313.5|4308|4307.5|28431
1626334200000|2021-07-15 07:30:00|4313.5|4312.5|4318|4317|4319|4317.5|4310.5|4309.5|23571
1626334500000|2021-07-15 07:35:00|4317.5|4316.5|4322.5|4321.5|4323.5|4322|4314.5|4313.5|14122
1626334800000|2021-07-15 07:40:00|4323|4322|4331.5|4331|4331.5|4331|4323|4322|15093
1626335100000|2021-07-15 07:45:00|4332|4331.5|4332|4331|4333.5|4332.5|4329.5|4329|28942
1626335400000|2021-07-15 07:50:00|4332.5|4331.5|4331.5|4330.5|4337.5|4336|4331|4330.5|8758
1626335700000|2021-07-15 07:55:00|4331|4330|4331.5|4331|4332.5|4331.5|4327.5|4326.5|13248
1626336000000|2021-07-15 08:00:00|4332|4330.5|4335.5|4334|4335.5|4334|4328|4327.5|10328
1626336300000|2021-07-15 08:05:00|4335|4333.5|4335|4334|4338|4336.5|4333.5|4333|8261
1626336600000|2021-07-15 08:10:00|4335.5|4334.5|4336.5|4335|4339|4338|4335|4334|10425
1626336900000|2021-07-15 08:15:00|4337|4335.5|4336|4335|4337|4336.5|4334|4333.5|8860
1626337200000|2021-07-15 08:20:00|4335.5|4334.5|4338.5|4337.5|4339.5|4338.5|4335|4334|8306
1626337500000|2021-07-15 08:25:00|4338|4338|4340|4339.5|4342|4341|4337.5|4337|10341
1626337800000|2021-07-15 08:30:00|4339.5|4339|4337|4336.5|4340|4339|4336|4335|5016
1626338100000|2021-07-15 08:35:00|4336.5|4336|4337|4336|4340|4339|4336.5|4336|11135
1626338400000|2021-07-15 08:40:00|4337.5|4336.5|4336.5|4336|4338|4337|4336|4335.5|4253
1626338700000|2021-07-15 08:45:00|4336|4335.5|4332.5|4331.5|4336|4335.5|4331.5|4330.5|8980
1626339000000|2021-07-15 08:50:00|4332|4332|4333|4331.5|4333.5|4332.5|4331.5|4330|4695
1626339300000|2021-07-15 08:55:00|4332.5|4332|4338.5|4337.5|4338.5|4337.5|4332.5|4331.5|5477
1626339600000|2021-07-15 09:00:00|4338|4337|4339.5|4338.5|4340|4339|4336.5|4336|6097
1626339900000|2021-07-15 09:05:00|4339|4339|4341|4340|4342|4340.5|4336.5|4335.5|8222
1626340200000|2021-07-15 09:10:00|4340.5|4340.5|4340|4339.5|4342|4341|4339.5|4339|9942
1626340500000|2021-07-15 09:15:00|4340.5|4340|4338.5|4337.5|4341|4340|4338|4337|6058
1626340800000|2021-07-15 09:20:00|4338|4338|4339|4338|4339|4338.5|4336|4335|3450
1626341100000|2021-07-15 09:25:00|4338.5|4338.5|4340.5|4339.5|4340.5|4339.5|4337|4336|6387
1626341400000|2021-07-15 09:30:00|4340|4339|4338.5|4337.5|4340.5|4340|4337.5|4337|7284
1626341700000|2021-07-15 09:35:00|4338|4337|4332|4331|4338|4337.5|4330.5|4330|19880
1626342000000|2021-07-15 09:40:00|4331.5|4331.5|4331.5|4330.5|4332.5|4332|4330|4328.5|5476
1626342300000|2021-07-15 09:45:00|4331|4330|4336|4335|4336.5|4336|4330.5|4330|3627
1626342600000|2021-07-15 09:50:00|4335.5|4334.5|4335|4334|4336|4335|4333|4331.5|7986
1626342900000|2021-07-15 09:55:00|4334.5|4333.5|4338|4336.5|4338|4337|4333.5|4333|7572
1626343200000|2021-07-15 10:00:00|4337.5|4336|4324|4323|4338|4337.5|4323|4322|30949
1626343500000|2021-07-15 10:05:00|4323.5|4322.5|4322.5|4321.5|4328.5|4327.5|4321|4320.5|27406
1626343800000|2021-07-15 10:10:00|4322|4321|4316.5|4315.5|4323.5|4322.5|4314.5|4313|36284
1626344100000|2021-07-15 10:15:00|4317|4316|4318|4317|4319|4318|4314|4313.5|24440
1626344400000|2021-07-15 10:20:00|4317.5|4316.5|4316.5|4315.5|4318|4317|4314|4313|21941
1626344700000|2021-07-15 10:25:00|4316|4315|4313|4312|4319.5|4318.5|4311.5|4310.5|35914
1626345000000|2021-07-15 10:30:00|4312.5|4311.5|4311|4309.5|4313|4312|4306|4305.5|42421
1626345300000|2021-07-15 10:35:00|4310.5|4310|4319|4318|4319|4318|4309.5|4308.5|16019
1626345600000|2021-07-15 10:40:00|4319.5|4318.5|4321.5|4320.5|4322|4321|4316.5|4316|13459
1626345900000|2021-07-15 10:45:00|4322|4321|4324|4323|4324.5|4323.5|4322|4320.5|12836
1626346200000|2021-07-15 10:50:00|4323.5|4322.5|4321|4320|4323.5|4322.5|4320|4319|12060
1626346500000|2021-07-15 10:55:00|4321.5|4320.5|4319|4318|4321.5|4321|4318.5|4318|16006
1626346800000|2021-07-15 11:00:00|4318.5|4317.5|4316.5|4315.5|4319|4318|4314|4313|9398
1626347100000|2021-07-15 11:05:00|4317|4316|4314.5|4314|4318|4316.5|4312|4311|15592
1626347400000|2021-07-15 11:10:00|4315|4314.5|4315|4314.5|4316.5|4315|4313.5|4312.5|4083
1626347700000|2021-07-15 11:15:00|4315.5|4314|4308.5|4307.5|4315.5|4314.5|4307.5|4307|9736
1626348000000|2021-07-15 11:20:00|4308|4307|4311|4310|4311.5|4311|4307.5|4306|8114
1626348300000|2021-07-15 11:25:00|4311.5|4310.5|4309.5|4308.5|4312.5|4311|4307.5|4306|15297
1626348600000|2021-07-15 11:30:00|4310|4309|4315|4314|4315|4314|4308|4307.5|11288
1626348900000|2021-07-15 11:35:00|4315.5|4314.5|4312.5|4311.5|4317.5|4317|4312|4311|8254
1626349200000|2021-07-15 11:40:00|4312|4311|4315|4314|4315|4314|4311.5|4311|4920
1626349500000|2021-07-15 11:45:00|4315.5|4314.5|4316.5|4315.5|4317.5|4316|4314.5|4314|20211
1626349800000|2021-07-15 11:50:00|4317|4316|4314.5|4313.5|4318.5|4318|4313|4312|13130
1626350100000|2021-07-15 11:55:00|4314|4313|4310.5|4309|4315|4314|4310.5|4309|6923
1626350400000|2021-07-15 12:00:00|4310|4309.5|4312.5|4311|4314|4313|4310|4309.5|5279
1626350700000|2021-07-15 12:05:00|4313|4311.5|4312|4311|4313.5|4312.5|4312|4311|5895
1626351000000|2021-07-15 12:10:00|4312.5|4311.5|4313|4312.5|4314.5|4314|4311.5|4310.5|9441
1626351300000|2021-07-15 12:15:00|4313.5|4313|4317.5|4316.5|4317.5|4317|4313.5|4312.5|6538
1626351600000|2021-07-15 12:20:00|4317|4316|4321|4320|4321|4320|4316|4315|3823
1626351900000|2021-07-15 12:25:00|4320.5|4320.5|4318.5|4317.5|4322|4321|4318|4316.5|5925
1626352200000|2021-07-15 12:30:00|4318|4317|4319.5|4318.5|4320.5|4320|4317.5|4316|9279
1626352500000|2021-07-15 12:35:00|4320|4319|4318.5|4317.5|4321.5|4320.5|4318|4317.5|10818
1626352800000|2021-07-15 12:40:00|4319|4318|4318.5|4317.5|4321|4320|4318|4317.5|6370
1626353100000|2021-07-15 12:45:00|4318|4317|4316.5|4315.5|4319|4318.5|4316|4315.5|4263
1626353400000|2021-07-15 12:50:00|4316|4316|4316|4315|4317.5|4317|4314|4313.5|6549
1626353700000|2021-07-15 12:55:00|4316.5|4315.5|4317|4316|4318|4317|4314.5|4314|10407
1626354000000|2021-07-15 13:00:00|4316.5|4315.5|4316|4315|4318|4317|4315|4314.5|13456
1626354300000|2021-07-15 13:05:00|4316.5|4315.5|4315.5|4314.5|4317|4316.5|4313|4312.5|9823
1626354600000|2021-07-15 13:10:00|4316|4315|4314|4313|4316.5|4316|4311.5|4311|8878
1626354900000|2021-07-15 13:15:00|4313.5|4313.5|4312.5|4312|4314|4313.5|4311.5|4310.5|4432
1626355200000|2021-07-15 13:20:00|4313|4312.5|4310|4309|4313|4312.5|4309.5|4309|14729
1626355500000|2021-07-15 13:25:00|4309.5|4309.5|4310|4309.5|4311.5|4311|4306.5|4305.5|23304
1626355800000|2021-07-15 13:30:00|4309.5|4309|4311|4309.5|4314.5|4314|4306.5|4306|31548
1626356100000|2021-07-15 13:35:00|4310.5|4309|4308.5|4308|4312.5|4311.5|4306|4305.5|30522
1626356400000|2021-07-15 13:40:00|4308|4307.5|4308|4307|4309.5|4308|4304|4303.5|22181
1626356700000|2021-07-15 13:45:00|4307.5|4306.5|4309|4308|4311|4310|4306|4305.5|27669
1626357000000|2021-07-15 13:50:00|4309.5|4308.5|4304|4303|4311|4310|4303.5|4302.5|17671
1626357300000|2021-07-15 13:55:00|4304.5|4303.5|4307|4306.5|4307.5|4307|4303.5|4303|19146
1626357600000|2021-07-15 14:00:00|4307.5|4307|4305|4304|4309.5|4309|4303.5|4302.5|11267
1626357900000|2021-07-15 14:05:00|4306|4304.5|4305.5|4304.5|4306|4305.5|4301|4299.5|12961
1626358200000|2021-07-15 14:10:00|4305|4305|4307|4306|4308|4307|4304|4303.5|15936
1626358500000|2021-07-15 14:15:00|4307.5|4306.5|4310|4309|4310|4309.5|4306.5|4306|15097
1626358800000|2021-07-15 14:20:00|4310.5|4309.5|4305.5|4304.5|4313.5|4313|4305|4304.5|23034
1626359100000|2021-07-15 14:25:00|4306|4305|4300.5|4300|4307|4306.5|4300|4299|19824
1626359400000|2021-07-15 14:30:00|4300|4299.5|4304.5|4303.5|4305|4304|4300|4299.5|19934
1626359700000|2021-07-15 14:35:00|4305|4304|4302|4301|4305.5|4304.5|4300.5|4300|21296
1626360000000|2021-07-15 14:40:00|4301.5|4300.5|4297.5|4296|4302|4301|4296.5|4295.5|24245
1626360300000|2021-07-15 14:45:00|4297|4295.5|4292|4291|4297.5|4297|4291.5|4291|22482
1626360600000|2021-07-15 14:50:00|4291.5|4290.5|4284|4283|4292|4291.5|4282|4281|42449
1626360900000|2021-07-15 14:55:00|4284.5|4283.5|4287.5|4287|4289.5|4288.5|4282.5|4282|65185
1626361200000|2021-07-15 15:00:00|4288|4286.5|4281.5|4280.5|4288|4287|4281|4280.5|62385
1626361500000|2021-07-15 15:05:00|4282|4281|4282|4281|4283|4282|4278.5|4278|48003
1626361800000|2021-07-15 15:10:00|4281.5|4280.5|4281.5|4281|4283.5|4283|4279.5|4279|68436
1626362100000|2021-07-15 15:15:00|4282|4281.5|4279.5|4279|4284|4283.5|4277.5|4277|59202
1626362400000|2021-07-15 15:20:00|4280|4279.5|4284|4283|4285.5|4284.5|4279.5|4279|155729
1626362700000|2021-07-15 15:25:00|4284.5|4283.5|4288.5|4287.5|4289.5|4289|4282|4281.5|84533
1626418800000|2021-07-16 07:00:00|4323.5|4315.5|4308|4306|4323.5|4317|4301.5|4300|39036
1626419100000|2021-07-16 07:05:00|4308.5|4306.5|4316.5|4315|4317.5|4316|4303|4301.5|27986
1626419400000|2021-07-16 07:10:00|4317|4315.5|4324|4323|4327|4325.5|4314|4313|40779
1626419700000|2021-07-16 07:15:00|4323.5|4323.5|4331.5|4330.5|4333|4332|4321|4320|89774
1626420000000|2021-07-16 07:20:00|4332|4331|4339.5|4338.5|4340|4338.5|4327|4326|36308
1626420300000|2021-07-16 07:25:00|4339|4338|4340|4339|4342.5|4341.5|4337.5|4337|93449
1626420600000|2021-07-16 07:30:00|4340.5|4339.5|4341.5|4340.5|4345|4344.5|4338.5|4337.5|40105
1626420900000|2021-07-16 07:35:00|4341|4340|4346|4345|4346.5|4345.5|4340.5|4339.5|30122
1626421200000|2021-07-16 07:40:00|4345.5|4344.5|4345|4344|4347.5|4346.5|4343.5|4342.5|18970
1626421500000|2021-07-16 07:45:00|4344.5|4344.5|4338.5|4337.5|4345.5|4344.5|4337|4336|25130
1626421800000|2021-07-16 07:50:00|4339|4338|4339.5|4338.5|4346|4345|4339|4337.5|24428
1626422100000|2021-07-16 07:55:00|4339|4338|4337|4336|4339.5|4338.5|4333.5|4333|24141
1626422400000|2021-07-16 08:00:00|4337.5|4336.5|4334.5|4333.5|4342|4341|4334|4333.5|23099
1626422700000|2021-07-16 08:05:00|4335|4334|4330|4329.5|4338|4337.5|4330|4329|13797
1626423000000|2021-07-16 08:10:00|4330.5|4330|4329.5|4328.5|4333|4332|4327|4326.5|25466
1626423300000|2021-07-16 08:15:00|4330|4329|4332|4331|4333.5|4332.5|4327|4326|30251
1626423600000|2021-07-16 08:20:00|4331.5|4330.5|4329.5|4329|4332|4331.5|4328.5|4327.5|15891
1626423900000|2021-07-16 08:25:00|4329|4328.5|4330|4329|4332.5|4331.5|4327|4326.5|17847
1626424200000|2021-07-16 08:30:00|4329.5|4328.5|4326.5|4325.5|4330|4329|4322.5|4321.5|13305
1626424500000|2021-07-16 08:35:00|4326|4325|4326.5|4325.5|4329.5|4328|4324|4323.5|25336
1626424800000|2021-07-16 08:40:00|4326|4325|4325|4324.5|4326.5|4325.5|4322.5|4321.5|20427
1626425100000|2021-07-16 08:45:00|4325.5|4324|4332|4331|4332|4331|4324|4323|23485
1626425400000|2021-07-16 08:50:00|4331.5|4330.5|4329|4327.5|4332|4330.5|4327|4326.5|7907
1626425700000|2021-07-16 08:55:00|4329.5|4328|4328|4327|4331|4330|4327.5|4327|11044
1626426000000|2021-07-16 09:00:00|4327.5|4326.5|4329.5|4329|4331.5|4330.5|4326.5|4325|28030
1626426300000|2021-07-16 09:05:00|4330|4329.5|4335|4333.5|4337|4336|4330|4329|54788
1626426900000|2021-07-16 09:15:00|4337|4336.5|4338|4337|4338.5|4337.5|4333.5|4333|26139
1626427200000|2021-07-16 09:20:00|4337.5|4336.5|4331|4329.5|4337.5|4336.5|4330|4329|12950
1626427500000|2021-07-16 09:25:00|4331.5|4330|4334.5|4333.5|4336.5|4335.5|4331|4330|5851
1626427800000|2021-07-16 09:30:00|4334|4334|4333.5|4332.5|4336|4335|4333|4332|8855
1626428100000|2021-07-16 09:35:00|4333|4332|4331.5|4330.5|4333.5|4333|4329.5|4328.5|7717
1626428400000|2021-07-16 09:40:00|4332|4331|4333|4332|4338.5|4337.5|4330|4329|11311
1626428700000|2021-07-16 09:45:00|4333.5|4332.5|4336.5|4335|4341|4340|4331.5|4331|6097
1626429000000|2021-07-16 09:50:00|4336|4334.5|4334|4333.5|4336.5|4335.5|4332|4331|4835
1626429300000|2021-07-16 09:55:00|4333.5|4332.5|4334|4333.5|4334.5|4334|4331.5|4330.5|9260
1626429600000|2021-07-16 10:00:00|4334.5|4333|4334|4332.5|4334.5|4334|4332.5|4331.5|3744
1626429900000|2021-07-16 10:05:00|4333.5|4333|4332.5|4331.5|4334.5|4334|4330|4328.5|32113
1626430200000|2021-07-16 10:10:00|4332|4332|4331.5|4330.5|4333|4332.5|4329|4328|52004
1626430500000|2021-07-16 10:15:00|4331|4331|4325|4324.5|4332.5|4332|4324.5|4323|35425
1626430800000|2021-07-16 10:20:00|4325.5|4325|4326|4325|4328|4327.5|4323|4322.5|15431
1626431100000|2021-07-16 10:25:00|4326.5|4325.5|4327.5|4326.5|4330.5|4329.5|4325.5|4325|8236
1626431400000|2021-07-16 10:30:00|4327|4326|4329.5|4329|4330.5|4330|4325|4324.5|11923
1626431700000|2021-07-16 10:35:00|4330|4329.5|4335|4334|4335|4334.5|4330|4329|12527
1626432000000|2021-07-16 10:40:00|4335.5|4334.5|4337|4336|4339.5|4338.5|4335|4334|7875
1626432300000|2021-07-16 10:45:00|4336.5|4335.5|4333.5|4332.5|4337|4336|4332.5|4331.5|5603
1626432600000|2021-07-16 10:50:00|4334|4333|4332|4331|4334|4333|4330.5|4330|7309
1626432900000|2021-07-16 10:55:00|4332.5|4331.5|4334.5|4334|4334.5|4334|4332.5|4331|6152
1626433200000|2021-07-16 11:00:00|4334|4333.5|4337.5|4336.5|4338|4337.5|4334|4333.5|10698
1626433500000|2021-07-16 11:05:00|4337|4337|4338|4337|4340|4339|4335|4334|11205
1626433800000|2021-07-16 11:10:00|4337.5|4336.5|4336.5|4335.5|4338|4337|4335|4334|16159
1626434100000|2021-07-16 11:15:00|4337|4336|4335.5|4334.5|4338|4337.5|4335|4334.5|7287
1626434400000|2021-07-16 11:20:00|4336|4335|4336.5|4335.5|4336.5|4336|4334|4333.5|8364
1626434700000|2021-07-16 11:25:00|4336|4335|4335.5|4334.5|4336.5|4335|4333.5|4333|9140
1626435000000|2021-07-16 11:30:00|4336|4335|4337|4335.5|4338|4337.5|4336|4335|7104
1626435300000|2021-07-16 11:35:00|4336.5|4336|4335|4334.5|4339|4338.5|4335|4334|5832
1626435600000|2021-07-16 11:40:00|4335.5|4335|4337.5|4336.5|4338|4337|4335|4334.5|8926
1626435900000|2021-07-16 11:45:00|4337|4336|4336|4335|4337|4336.5|4335.5|4335|4478
1626436200000|2021-07-16 11:50:00|4336.5|4335.5|4335.5|4335|4337|4336|4334.5|4333.5|8225
1626436500000|2021-07-16 11:55:00|4336|4335.5|4336|4335.5|4336.5|4336|4335|4334.5|7877
1626436800000|2021-07-16 12:00:00|4336.5|4336|4336.5|4336|4338|4337.5|4335.5|4335|30896
1626437100000|2021-07-16 12:05:00|4337|4335.5|4335.5|4335|4337|4336.5|4335|4334.5|25462
1626437400000|2021-07-16 12:10:00|4336|4335.5|4334|4333.5|4338|4337.5|4333.5|4332.5|21937
1626437700000|2021-07-16 12:15:00|4334.5|4334|4336|4335.5|4338.5|4337.5|4334.5|4334|8566
1626438000000|2021-07-16 12:20:00|4335.5|4335|4337|4336.5|4339.5|4338.5|4335|4334|7009
1626438300000|2021-07-16 12:25:00|4336.5|4336|4339.5|4338.5|4339.5|4339|4336|4335|7426
1626438600000|2021-07-16 12:30:00|4339|4338|4340|4339|4340|4339.5|4337|4336.5|6146
1626438900000|2021-07-16 12:35:00|4339.5|4338.5|4338.5|4337.5|4340|4339.5|4337.5|4336.5|6442
1626439200000|2021-07-16 12:40:00|4338|4338|4343.5|4343|4344.5|4343.5|4338|4338|22353
1626439500000|2021-07-16 12:45:00|4343|4342.5|4344|4342.5|4344.5|4344|4343|4342.5|5609
1626439800000|2021-07-16 12:50:00|4344.5|4343|4345|4344.5|4346.5|4346|4344.5|4343|12408
1626440100000|2021-07-16 12:55:00|4345.5|4344|4344.5|4343.5|4346.5|4346|4344|4343.5|16481
1626440400000|2021-07-16 13:00:00|4345|4344|4344|4343.5|4347.5|4346.5|4343.5|4342.5|28995
1626440700000|2021-07-16 13:05:00|4344.5|4343|4344.5|4343|4345|4344|4343.5|4342.5|13255
1626441000000|2021-07-16 13:10:00|4344|4342.5|4341.5|4340.5|4344.5|4343.5|4340.5|4340|15143
1626441300000|2021-07-16 13:15:00|4341|4341|4344.5|4343.5|4345.5|4344.5|4341|4340|20803
1626441600000|2021-07-16 13:20:00|4344|4344|4344.5|4343.5|4345.5|4345|4342.5|4342|23722
1626441900000|2021-07-16 13:25:00|4344|4343|4340.5|4340|4345.5|4344.5|4340|4339|74510
1626442200000|2021-07-16 13:30:00|4340|4339.5|4341|4340.5|4343|4342|4338|4337.5|75604
1626442500000|2021-07-16 13:35:00|4340.5|4340|4344|4343.5|4344.5|4344|4340.5|4340|74173
1626442800000|2021-07-16 13:40:00|4344.5|4344|4348.5|4347.5|4350|4349.5|4343|4341.5|26762
1626443100000|2021-07-16 13:45:00|4348|4347|4343.5|4342.5|4348.5|4347|4342|4341.5|49705
1626443400000|2021-07-16 13:50:00|4343|4342|4340.5|4339.5|4347|4346|4338|4337.5|71755
1626443700000|2021-07-16 13:55:00|4341|4340|4351.5|4350|4351.5|4350.5|4339.5|4339|49245
1626444000000|2021-07-16 14:00:00|4351|4350.5|4352.5|4352|4356.5|4356|4350.5|4349.5|46960
1626444300000|2021-07-16 14:05:00|4353|4352.5|4354|4353|4360|4358.5|4352|4351|47852
1626444600000|2021-07-16 14:10:00|4353.5|4352.5|4353|4352|4354|4353.5|4350|4349.5|25820
1626444900000|2021-07-16 14:15:00|4352.5|4351.5|4345|4343.5|4352.5|4352|4344.5|4343.5|51892
1626445200000|2021-07-16 14:20:00|4344.5|4344|4344.5|4343.5|4347.5|4347|4344|4343|21492
1626445500000|2021-07-16 14:25:00|4344|4343|4338.5|4337.5|4344.5|4344|4335.5|4335|17612
1626445800000|2021-07-16 14:30:00|4338|4337|4337.5|4336.5|4340.5|4339.5|4337.5|4336|12660
1626446100000|2021-07-16 14:35:00|4337|4336|4344|4343.5|4345.5|4344.5|4335.5|4334|19215
1626446400000|2021-07-16 14:40:00|4343.5|4343|4345.5|4344.5|4346|4345|4340.5|4340|17649
1626446700000|2021-07-16 14:45:00|4345|4343.5|4349|4348|4349.5|4348.5|4341.5|4340|28056
1626447000000|2021-07-16 14:50:00|4348.5|4347.5|4350|4349|4351.5|4350.5|4348.5|4347.5|18513
1626447300000|2021-07-16 14:55:00|4350.5|4349.5|4350|4349|4351|4350|4347.5|4347|11873
1626447600000|2021-07-16 15:00:00|4349.5|4349.5|4349|4348|4350|4349.5|4347.5|4347|11617
1626447900000|2021-07-16 15:05:00|4349.5|4348.5|4347.5|4347|4352|4351.5|4347|4346.5|37065
1626448200000|2021-07-16 15:10:00|4348|4346.5|4349.5|4348.5|4351|4350.5|4347.5|4346.5|17027
1626448500000|2021-07-16 15:15:00|4349|4349|4350.5|4349.5|4351.5|4351|4347.5|4347|40162
1626448800000|2021-07-16 15:20:00|4350|4349|4349|4348|4352|4351|4347|4346.5|73320
1626449100000|2021-07-16 15:25:00|4348.5|4348.5|4353|4352|4353.5|4352|4348.5|4348|32877
1626678000000|2021-07-19 07:00:00|4356|4352.5|4344|4342|4357|4355|4342.5|4340.5|31881
1626678300000|2021-07-19 07:05:00|4343.5|4341.5|4333.5|4332|4344|4342.5|4331.5|4330|18149
1626678600000|2021-07-19 07:10:00|4334|4332.5|4340|4338.5|4344.5|4344|4334|4332.5|39203
1626678900000|2021-07-19 07:15:00|4339.5|4339|4340|4339|4341.5|4340.5|4337|4336.5|66197
1626679200000|2021-07-19 07:20:00|4339.5|4338.5|4347|4346|4348|4347|4337.5|4336.5|49276
1626679500000|2021-07-19 07:25:00|4346.5|4345.5|4346|4345|4347|4346|4340.5|4340|14159
1626679800000|2021-07-19 07:30:00|4346.5|4345.5|4348.5|4347.5|4350|4349|4342.5|4341.5|20815
1626680100000|2021-07-19 07:35:00|4348|4347|4347|4346.5|4349|4348.5|4345|4344.5|21287
1626680400000|2021-07-19 07:40:00|4347.5|4346|4352|4350.5|4354.5|4354|4346.5|4346|32109
1626680700000|2021-07-19 07:45:00|4351.5|4351|4340.5|4339.5|4352|4351.5|4340|4339|22408
1626681000000|2021-07-19 07:50:00|4340|4339|4350|4349.5|4352|4350.5|4338.5|4337.5|15271
1626681300000|2021-07-19 07:55:00|4349.5|4349|4350.5|4349.5|4352.5|4351.5|4347.5|4346.5|15108
1626681600000|2021-07-19 08:00:00|4351|4350|4352|4350.5|4355.5|4354.5|4349.5|4348.5|16552
1626681900000|2021-07-19 08:05:00|4352.5|4351|4354|4353|4355.5|4354.5|4351|4349.5|15051
1626682200000|2021-07-19 08:10:00|4354.5|4353.5|4360|4359|4360|4359.5|4354.5|4353.5|21584
1626682500000|2021-07-19 08:15:00|4360.5|4359.5|4363|4362.5|4365.5|4364.5|4359.5|4359|14057
1626682800000|2021-07-19 08:20:00|4362.5|4362|4363|4362|4368.5|4368|4362.5|4361|39357
1626683100000|2021-07-19 08:25:00|4362.5|4361.5|4360|4359|4363|4362.5|4359.5|4359|23442
1626683400000|2021-07-19 08:30:00|4359.5|4359.5|4352|4351|4360.5|4360|4351|4350.5|14336
1626683700000|2021-07-19 08:35:00|4351.5|4350.5|4334.5|4333.5|4352|4351|4333.5|4332.5|30616
1626684000000|2021-07-19 08:40:00|4335|4334|4334.5|4333.5|4339.5|4338|4332|4330.5|20890
1626684300000|2021-07-19 08:45:00|4334|4333|4330.5|4329|4336|4335|4326|4325|27086
1626684600000|2021-07-19 08:50:00|4330|4328.5|4326.5|4325.5|4330|4329|4325.5|4324.5|13652
1626684900000|2021-07-19 08:55:00|4327|4326|4328|4326.5|4329.5|4328.5|4321.5|4321|11160
1626685200000|2021-07-19 09:00:00|4327.5|4327|4329|4327.5|4331.5|4330|4323|4322|12346
1626685500000|2021-07-19 09:05:00|4328.5|4327|4327|4326|4329|4327.5|4324.5|4323|9511
1626685800000|2021-07-19 09:10:00|4326.5|4325.5|4324|4323.5|4326.5|4326|4320.5|4319|13957
1626686100000|2021-07-19 09:15:00|4324.5|4323|4326|4325|4329.5|4329|4324.5|4323|17250
1626686400000|2021-07-19 09:20:00|4325.5|4324.5|4323.5|4322|4326|4325|4317|4316|18599
1626686700000|2021-07-19 09:25:00|4324|4322.5|4322|4321|4325.5|4325|4321.5|4321|21586
1626687000000|2021-07-19 09:30:00|4321.5|4320.5|4322.5|4321.5|4323.5|4322.5|4319.5|4318|8037
1626687300000|2021-07-19 09:35:00|4322|4321|4326|4325.5|4326|4325.5|4321|4320|9811
1626687600000|2021-07-19 09:40:00|4326.5|4326|4326.5|4325.5|4330|4328.5|4323.5|4322.5|13511
1626687900000|2021-07-19 09:45:00|4326|4325|4321|4320|4326|4325|4319|4318.5|13339
1626688200000|2021-07-19 09:50:00|4320.5|4319.5|4325|4324|4326|4325|4318|4317|14443
1626688500000|2021-07-19 09:55:00|4324.5|4324.5|4325|4324|4328|4327|4322.5|4321.5|17621
1626688800000|2021-07-19 10:00:00|4325.5|4324.5|4323.5|4322.5|4331.5|4330.5|4322.5|4322|28434
1626689100000|2021-07-19 10:05:00|4324|4323|4318|4317.5|4325|4324|4317.5|4316.5|19670
1626689400000|2021-07-19 10:10:00|4317.5|4317|4316|4315|4319.5|4319|4315|4314|16726
1626689700000|2021-07-19 10:15:00|4316.5|4315.5|4315.5|4314.5|4318.5|4317.5|4312.5|4312|13642
1626690000000|2021-07-19 10:20:00|4315|4315|4318|4317|4318.5|4318|4314.5|4313.5|9606
1626690300000|2021-07-19 10:25:00|4318.5|4317.5|4321.5|4320|4321.5|4320|4315.5|4314.5|9860
1626690600000|2021-07-19 10:30:00|4321|4320.5|4323.5|4323|4325|4324|4320.5|4320|16000
1626690900000|2021-07-19 10:35:00|4324|4323.5|4319.5|4318.5|4324.5|4323.5|4318|4316.5|11886
1626691200000|2021-07-19 10:40:00|4319|4318|4316.5|4315.5|4319|4318|4316|4315|9486
1626691500000|2021-07-19 10:45:00|4317|4316|4324|4323|4325|4324|4317|4315.5|16050
1626691800000|2021-07-19 10:50:00|4324.5|4323.5|4327.5|4327|4328.5|4328|4324|4323.5|13993
1626692100000|2021-07-19 10:55:00|4328|4327.5|4331|4330|4335|4334|4327.5|4327|36138
1626692400000|2021-07-19 11:00:00|4330.5|4330.5|4324.5|4323.5|4331|4330.5|4322.5|4322|17339
1626692700000|2021-07-19 11:05:00|4325|4324|4329.5|4328.5|4329.5|4328.5|4323.5|4322.5|12922
1626693000000|2021-07-19 11:10:00|4329|4328|4327.5|4326.5|4331.5|4331|4326.5|4325.5|14639
1626693300000|2021-07-19 11:15:00|4327|4326|4324|4323.5|4328.5|4328|4323.5|4322.5|15981
1626693600000|2021-07-19 11:20:00|4324.5|4324|4327.5|4327|4329|4328|4324|4323|20600
1626693900000|2021-07-19 11:25:00|4328|4326.5|4324.5|4324|4328.5|4327.5|4323|4322|20846
1626694200000|2021-07-19 11:30:00|4324|4323.5|4322.5|4321.5|4325|4324.5|4322|4321.5|35144
1626694500000|2021-07-19 11:35:00|4323|4322|4325.5|4325|4326.5|4325.5|4323|4322|10467
1626694800000|2021-07-19 11:40:00|4325|4324.5|4323|4322.5|4327.5|4326|4322|4321|29861
1626695100000|2021-07-19 11:45:00|4323.5|4322|4328.5|4327.5|4328.5|4327.5|4319.5|4319|42162
1626695400000|2021-07-19 11:50:00|4328|4327|4331.5|4330.5|4331.5|4330.5|4325.5|4324.5|19786
1626695700000|2021-07-19 11:55:00|4331|4331|4332.5|4331.5|4335|4334|4329.5|4329|13944
1626696000000|2021-07-19 12:00:00|4333|4332|4335|4334|4338.5|4337.5|4333|4331.5|21258
1626696300000|2021-07-19 12:05:00|4334.5|4333.5|4335|4334|4337|4336.5|4333.5|4333|12296
1626696600000|2021-07-19 12:10:00|4334.5|4333.5|4335|4334|4335.5|4335|4330.5|4329.5|11519
1626696900000|2021-07-19 12:15:00|4334.5|4334.5|4330.5|4329.5|4336|4335|4328|4327.5|10352
1626697200000|2021-07-19 12:20:00|4331|4330|4331|4329.5|4332.5|4331.5|4327.5|4327|11877
1626697500000|2021-07-19 12:25:00|4331.5|4330|4334|4333|4335.5|4335|4331|4330|13592
1626697800000|2021-07-19 12:30:00|4333.5|4333.5|4330.5|4329.5|4334.5|4334|4330|4329.5|17458
1626698100000|2021-07-19 12:35:00|4331|4330|4330.5|4330|4332|4331|4328.5|4327.5|16179
1626698400000|2021-07-19 12:40:00|4331|4330.5|4338.5|4337.5|4338.5|4337.5|4330|4329|14202
1626698700000|2021-07-19 12:45:00|4338|4337|4339.5|4339|4341|4340|4337.5|4336.5|19944
1626699000000|2021-07-19 12:50:00|4340|4338.5|4344|4343|4346.5|4346|4339|4338|36820
1626699300000|2021-07-19 12:55:00|4344.5|4343.5|4340.5|4339.5|4346|4345|4340|4339.5|13610
1626699600000|2021-07-19 13:00:00|4340|4339|4339|4338.5|4342.5|4342|4339|4338|13607
1626699900000|2021-07-19 13:05:00|4339.5|4338|4343|4342.5|4344.5|4343.5|4338|4337.5|22213
1626700200000|2021-07-19 13:10:00|4343.5|4343|4340.5|4340|4344|4343|4340.5|4340|17533
1626700500000|2021-07-19 13:15:00|4341|4340.5|4345|4344.5|4346|4345.5|4340.5|4340|22099
1626700800000|2021-07-19 13:20:00|4344.5|4344|4344|4343|4345.5|4345|4340.5|4340|25819
1626701100000|2021-07-19 13:25:00|4344.5|4343.5|4346|4345|4348|4347.5|4341.5|4341|26184
1626701400000|2021-07-19 13:30:00|4345.5|4344.5|4343|4342|4352|4351.5|4337.5|4336|114192
1626701700000|2021-07-19 13:35:00|4343.5|4342.5|4353|4352|4354|4353|4343|4342|50327
1626702000000|2021-07-19 13:40:00|4352.5|4351.5|4361|4360|4362|4361|4349|4348|61319
1626702300000|2021-07-19 13:45:00|4360.5|4359.5|4349.5|4348.5|4362.5|4362|4348.5|4347.5|63771
1626702600000|2021-07-19 13:50:00|4349|4348|4341.5|4340.5|4350|4349.5|4339.5|4339|32658
1626702900000|2021-07-19 13:55:00|4341|4340|4341|4339.5|4343|4342.5|4338.5|4337.5|33210
1626703200000|2021-07-19 14:00:00|4341.5|4340|4347.5|4347|4348.5|4348|4341|4339.5|36218
1626703500000|2021-07-19 14:05:00|4348|4347.5|4344.5|4344|4348.5|4348|4343|4342.5|32953
1626703800000|2021-07-19 14:10:00|4344|4343.5|4344|4343|4345|4344|4339.5|4338.5|34693
1626704100000|2021-07-19 14:15:00|4344.5|4343.5|4348.5|4347|4349|4348.5|4343|4342|56232
1626704400000|2021-07-19 14:20:00|4348|4347.5|4343.5|4342.5|4348.5|4348|4341|4340|49370
1626704700000|2021-07-19 14:25:00|4344|4343|4347.5|4346.5|4348|4347|4340.5|4340|25308
1626705000000|2021-07-19 14:30:00|4347|4347|4337|4336|4347|4347|4333.5|4333|50575
1626705300000|2021-07-19 14:35:00|4336.5|4336.5|4331|4330.5|4336.5|4336.5|4329|4328|33490
1626705600000|2021-07-19 14:40:00|4332|4330|4334|4333.5|4338.5|4337.5|4331|4330|37421
1626705900000|2021-07-19 14:45:00|4334.5|4334|4338|4337|4339|4338|4334.5|4334|38431
1626706200000|2021-07-19 14:50:00|4338.5|4337.5|4340|4338.5|4341|4340|4334.5|4334|34780
1626706500000|2021-07-19 14:55:00|4340.5|4339|4341.5|4341|4342|4341|4338|4337|34597
1626706800000|2021-07-19 15:00:00|4341|4340.5|4344.5|4343.5|4345.5|4345|4340|4339|52334
1626707100000|2021-07-19 15:05:00|4344|4343|4343.5|4342.5|4347|4346|4341.5|4341|39285
1626707400000|2021-07-19 15:10:00|4343|4342|4341|4340.5|4343.5|4342.5|4340.5|4340|218716
1626707700000|2021-07-19 15:15:00|4341.5|4341|4342|4341|4344.5|4343.5|4341|4340.5|32865
1626708000000|2021-07-19 15:20:00|4342.5|4341.5|4340.5|4339.5|4343|4342|4339|4338.5|41617
1626708300000|2021-07-19 15:25:00|4340|4339|4341.5|4340.5|4343.5|4343|4339|4337.5|35413
1626764400000|2021-07-20 07:00:00|4375|4357.5|4356.5|4355|4375|4363|4354|4352|23709
1626764700000|2021-07-20 07:05:00|4357|4354.5|4378|4377|4378.5|4377|4352.5|4350.5|63629
1626765000000|2021-07-20 07:10:00|4378.5|4377.5|4377.5|4376|4386|4384|4376|4374|35545
1626765300000|2021-07-20 07:15:00|4378|4376.5|4379.5|4378.5|4385|4383.5|4374|4372|30447
1626765600000|2021-07-20 07:20:00|4380|4379|4381.5|4380.5|4385.5|4384.5|4379|4378|26040
1626765900000|2021-07-20 07:25:00|4382|4381|4378.5|4377.5|4383.5|4382.5|4374.5|4373|25990
1626766200000|2021-07-20 07:30:00|4379.5|4378|4380.5|4379.5|4383|4382|4376.5|4375|27798
1626766500000|2021-07-20 07:35:00|4380|4379|4370.5|4369.5|4381|4380|4370.5|4369|17886
1626766800000|2021-07-20 07:40:00|4371|4370|4376.5|4375|4381|4380|4370.5|4369.5|13503
1626767100000|2021-07-20 07:45:00|4377|4375.5|4377|4376.5|4379|4377|4372|4371|11413
1626767400000|2021-07-20 07:50:00|4377.5|4376|4371|4370|4381|4380|4370.5|4369.5|14073
1626767700000|2021-07-20 07:55:00|4371.5|4370.5|4371.5|4370.5|4374|4373|4368.5|4367.5|11975
1626768000000|2021-07-20 08:00:00|4372|4371|4369.5|4368|4374|4373|4368|4367|14052
1626768300000|2021-07-20 08:05:00|4369|4367.5|4368|4367.5|4371|4370|4366|4365|24284
1626768600000|2021-07-20 08:10:00|4367.5|4367|4370|4368|4371.5|4370.5|4366|4365.5|16383
1626768900000|2021-07-20 08:15:00|4370.5|4368.5|4376.5|4375|4377.5|4376.5|4370.5|4368.5|20158
1626769200000|2021-07-20 08:20:00|4377|4375.5|4372.5|4372|4378.5|4377|4372|4371|27127
1626769500000|2021-07-20 08:25:00|4373|4372.5|4379|4378|4381|4380|4373|4372|15104
1626769800000|2021-07-20 08:30:00|4379.5|4378.5|4380|4379|4381|4380.5|4378|4377|17193
1626770100000|2021-07-20 08:35:00|4379.5|4378.5|4378.5|4377.5|4382|4381|4378.5|4377.5|10840
1626770400000|2021-07-20 08:40:00|4378|4377|4373.5|4372.5|4378|4377.5|4372.5|4371|14462
1626770700000|2021-07-20 08:45:00|4373|4373|4371.5|4370.5|4373.5|4373|4368.5|4367.5|20694
1626771000000|2021-07-20 08:50:00|4371|4371|4368|4367|4371.5|4371|4366.5|4365.5|12756
1626771300000|2021-07-20 08:55:00|4367.5|4366.5|4366.5|4366|4369.5|4369|4366.5|4366|20696
1626771600000|2021-07-20 09:00:00|4366|4365.5|4368|4367|4369.5|4368.5|4364.5|4364|40657
1626771900000|2021-07-20 09:05:00|4367.5|4366.5|4361.5|4360.5|4367.5|4366.5|4360.5|4359.5|69324
1626772200000|2021-07-20 09:10:00|4361|4361|4368.5|4367.5|4370|4369|4361|4361|16012
1626772500000|2021-07-20 09:15:00|4368|4367|4370.5|4369.5|4372.5|4371.5|4367|4366|10343
1626772800000|2021-07-20 09:20:00|4370|4369|4369|4368|4374|4373|4369|4368|8497
1626773100000|2021-07-20 09:25:00|4368.5|4367.5|4373|4372|4373|4372.5|4368|4367|10607
1626773400000|2021-07-20 09:30:00|4372.5|4371.5|4372|4371|4372.5|4372|4368|4367.5|10712
1626773700000|2021-07-20 09:35:00|4371.5|4371.5|4370.5|4370|4371.5|4371.5|4369.5|4368.5|13361
1626774000000|2021-07-20 09:40:00|4370|4369.5|4373|4371.5|4374.5|4373.5|4370|4369.5|9134
1626774300000|2021-07-20 09:45:00|4372.5|4372|4370.5|4369.5|4374.5|4373.5|4370|4369|11203
1626774600000|2021-07-20 09:50:00|4371|4370|4373|4372|4373|4372.5|4366.5|4366|17809
1626774900000|2021-07-20 09:55:00|4373.5|4372.5|4372.5|4372|4374.5|4373.5|4371|4370.5|10462
1626775200000|2021-07-20 10:00:00|4372|4371.5|4373.5|4372.5|4374.5|4374|4371|4369.5|11207
1626775500000|2021-07-20 10:05:00|4373|4372|4374.5|4374|4376|4375.5|4372.5|4372|9624
1626775800000|2021-07-20 10:10:00|4375|4373.5|4374|4373.5|4377.5|4376|4373|4372|13452
1626776100000|2021-07-20 10:15:00|4374.5|4373|4373.5|4373|4376.5|4375.5|4373.5|4373|7608
1626776400000|2021-07-20 10:20:00|4374|4373.5|4380|4379|4381|4380.5|4374|4373.5|16620
1626776700000|2021-07-20 10:25:00|4380.5|4379.5|4384.5|4384|4386.5|4386|4380|4379|12888
1626777000000|2021-07-20 10:30:00|4384|4383.5|4385.5|4384.5|4388.5|4388|4384|4383|26746
1626777300000|2021-07-20 10:35:00|4385|4385|4383|4382|4387|4386.5|4382.5|4381.5|10104
1626777600000|2021-07-20 10:40:00|4382.5|4382.5|4379|4378.5|4383|4382.5|4379|4378.5|7839
1626777900000|2021-07-20 10:45:00|4379.5|4379|4375|4374.5|4380.5|4380|4374.5|4374|8171
1626778200000|2021-07-20 10:50:00|4375.5|4374|4378|4376.5|4378|4377.5|4375|4374|11489
1626778500000|2021-07-20 10:55:00|4377.5|4377|4377.5|4376.5|4380|4379.5|4377|4376.5|14056
1626778800000|2021-07-20 11:00:00|4378|4377|4379.5|4378.5|4380|4379|4374.5|4373.5|17414
1626779100000|2021-07-20 11:05:00|4379|4378|4377|4376|4380|4379|4376|4375.5|11110
1626779400000|2021-07-20 11:10:00|4376.5|4376.5|4377|4376|4377.5|4376.5|4374|4373|16277
1626779700000|2021-07-20 11:15:00|4377.5|4376.5|4375|4374|4380|4379|4375|4374|18155
1626780000000|2021-07-20 11:20:00|4374.5|4373.5|4369.5|4369|4374.5|4373.5|4369|4368.5|12494
1626780300000|2021-07-20 11:25:00|4369|4368.5|4368.5|4367.5|4370|4369.5|4366.5|4365.5|13240
1626780600000|2021-07-20 11:30:00|4368|4367|4370.5|4369.5|4372.5|4371.5|4367.5|4366.5|16330
1626780900000|2021-07-20 11:35:00|4371|4370|4368.5|4367.5|4371.5|4370.5|4364.5|4363.5|56989
1626781200000|2021-07-20 11:40:00|4369|4368|4368|4367|4370|4369|4367|4366.5|12208
1626781500000|2021-07-20 11:45:00|4367.5|4367.5|4368.5|4368|4369|4368.5|4365.5|4365|28079
1626781800000|2021-07-20 11:50:00|4369|4367.5|4367|4366|4370|4369|4366.5|4366|18956
1626782100000|2021-07-20 11:55:00|4366.5|4365.5|4367.5|4366.5|4368|4367.5|4366|4365.5|7637
1626782400000|2021-07-20 12:00:00|4368|4367|4364.5|4363.5|4370|4369|4362.5|4361.5|51994
1626782700000|2021-07-20 12:05:00|4365|4364|4362|4361|4365|4364.5|4358|4357|18922
1626783000000|2021-07-20 12:10:00|4361.5|4361.5|4358.5|4357.5|4363|4362|4356.5|4356|13687
1626783300000|2021-07-20 12:15:00|4359|4358|4356|4355.5|4359.5|4359|4355|4354|11629
1626783600000|2021-07-20 12:20:00|4356.5|4356|4355.5|4354|4360.5|4359.5|4355|4354|9025
1626783900000|2021-07-20 12:25:00|4355|4353|4349|4348.5|4356.5|4356|4349|4348.5|10952
1626784200000|2021-07-20 12:30:00|4349.5|4349|4350.5|4350|4351|4350.5|4347|4346|12985
1626784500000|2021-07-20 12:35:00|4350|4349.5|4353|4352|4354.5|4353.5|4349.5|4349|20034
1626784800000|2021-07-20 12:40:00|4352.5|4352.5|4357|4356|4358|4357|4352.5|4352|17357
1626785100000|2021-07-20 12:45:00|4356.5|4355.5|4352.5|4351.5|4357|4355.5|4351|4350.5|14793
1626785400000|2021-07-20 12:50:00|4352|4352|4351|4350|4353.5|4353|4349|4348.5|19940
1626785700000|2021-07-20 12:55:00|4350.5|4349.5|4348.5|4348|4352|4351|4348.5|4348|23200
1626786000000|2021-07-20 13:00:00|4349|4348.5|4350|4349.5|4351.5|4351|4348|4347.5|19542
1626786300000|2021-07-20 13:05:00|4349.5|4349|4353|4352.5|4355|4354|4348.5|4347.5|20279
1626786600000|2021-07-20 13:10:00|4353.5|4353|4351|4350|4354.5|4354|4351|4349.5|20856
1626786900000|2021-07-20 13:15:00|4351.5|4350.5|4352|4351.5|4354.5|4354|4351|4350|19534
1626787200000|2021-07-20 13:20:00|4351.5|4351|4344.5|4343.5|4351.5|4351|4343|4341.5|29683
1626787500000|2021-07-20 13:25:00|4344|4343|4337|4336|4344.5|4343.5|4335.5|4334.5|65850
1626787800000|2021-07-20 13:30:00|4337.5|4336.5|4341.5|4340.5|4345.5|4344.5|4337|4336|135912
1626788100000|2021-07-20 13:35:00|4342|4341|4345.5|4344.5|4352|4351.5|4341.5|4340.5|66088
1626788400000|2021-07-20 13:40:00|4346|4345|4347|4346|4349|4348|4342|4341.5|66019
1626788700000|2021-07-20 13:45:00|4346.5|4345.5|4351.5|4351|4353.5|4352.5|4343.5|4342.5|40140
1626789000000|2021-07-20 13:50:00|4351|4350|4354|4353|4354.5|4354|4349.5|4349|37699
1626789300000|2021-07-20 13:55:00|4353.5|4353.5|4351|4350|4355|4354.5|4348|4347|67680
1626789600000|2021-07-20 14:00:00|4351.5|4350.5|4349.5|4349|4354.5|4353|4348|4347.5|37322
1626789900000|2021-07-20 14:05:00|4349|4348.5|4351.5|4351|4354|4353|4347.5|4347|52591
1626790200000|2021-07-20 14:10:00|4352|4351.5|4342.5|4342|4355|4354.5|4340|4339.5|43594
1626790500000|2021-07-20 14:15:00|4343|4341.5|4336.5|4336|4344.5|4343.5|4335.5|4335|41557
1626790800000|2021-07-20 14:20:00|4337|4336.5|4343|4342|4343|4342|4336.5|4336|43850
1626791100000|2021-07-20 14:25:00|4343.5|4342.5|4343|4342|4343.5|4343|4334.5|4333.5|55353
1626791400000|2021-07-20 14:30:00|4342.5|4342.5|4340.5|4339.5|4343|4342.5|4339|4338|32751
1626791700000|2021-07-20 14:35:00|4340|4339|4340|4339.5|4341|4340.5|4336.5|4336|54428
1626792000000|2021-07-20 14:40:00|4340.5|4340|4345.5|4344.5|4349.5|4348.5|4340|4339.5|48689
1626792300000|2021-07-20 14:45:00|4345|4344|4345.5|4345|4351.5|4350.5|4342.5|4342|43215
1626792600000|2021-07-20 14:50:00|4345|4344.5|4340.5|4339.5|4345.5|4344.5|4338|4337.5|49928
1626792900000|2021-07-20 14:55:00|4341|4340|4342|4341|4343.5|4343|4339|4338.5|39434
1626793200000|2021-07-20 15:00:00|4342.5|4341.5|4346.5|4345.5|4347.5|4347|4341.5|4341|58929
1626793500000|2021-07-20 15:05:00|4346|4346|4344.5|4343.5|4347.5|4347|4343|4342.5|47891
1626793800000|2021-07-20 15:10:00|4345|4344|4346|4345.5|4350|4349.5|4344.5|4343.5|42023
1626794100000|2021-07-20 15:15:00|4346.5|4346|4339.5|4339|4347|4346.5|4339.5|4339|33515
1626794400000|2021-07-20 15:20:00|4340|4339.5|4331.5|4331|4340.5|4340|4331|4330|56242
1626794700000|2021-07-20 15:25:00|4332|4331.5|4318|4316|4332|4331.5|4317.5|4316|101383
1626850800000|2021-07-21 07:00:00|4330|4329.5|4337|4335.5|4342.5|4339|4328.5|4325|118575
1626851100000|2021-07-21 07:05:00|4336.5|4335|4335|4333.5|4337.5|4336|4328.5|4327.5|48091
1626851400000|2021-07-21 07:10:00|4334.5|4333|4335|4334|4335.5|4334.5|4328.5|4327.5|35739
1626851700000|2021-07-21 07:15:00|4336|4334.5|4333.5|4332.5|4343|4341.5|4328.5|4327.5|55719
1626852000000|2021-07-21 07:20:00|4334|4333|4336.5|4335.5|4338.5|4337.5|4331|4330|82849
1626852300000|2021-07-21 07:25:00|4336|4336|4330|4329|4342|4341|4326|4325.5|77458
1626852600000|2021-07-21 07:30:00|4330.5|4329.5|4324|4322.5|4334|4333|4323.5|4322.5|44771
1626852900000|2021-07-21 07:35:00|4323.5|4322|4322.5|4322|4328.5|4327.5|4318|4316.5|47871
1626853200000|2021-07-21 07:40:00|4322|4321.5|4316.5|4315.5|4323|4321.5|4316.5|4315.5|103278
1626853500000|2021-07-21 07:45:00|4317|4316|4312.5|4311.5|4319|4318|4309.5|4308|23966
1626853800000|2021-07-21 07:50:00|4312|4311|4316.5|4316|4318.5|4317.5|4308|4307|20779
1626854100000|2021-07-21 07:55:00|4317|4315.5|4318|4316.5|4322.5|4321.5|4316|4315.5|23145
1626854400000|2021-07-21 08:00:00|4318.5|4317|4322|4320.5|4328.5|4328|4318|4317|16795
1626854700000|2021-07-21 08:05:00|4322.5|4321|4328.5|4327.5|4332|4331|4322|4321|27893
1626855000000|2021-07-21 08:10:00|4328|4327|4326.5|4325.5|4332.5|4331.5|4326|4325.5|29183
1626855300000|2021-07-21 08:15:00|4326|4325|4322.5|4321.5|4329|4328|4322|4321.5|10987
1626855600000|2021-07-21 08:20:00|4322|4321|4325.5|4324|4328|4327|4321|4320.5|19256
1626855900000|2021-07-21 08:25:00|4326|4324.5|4322.5|4321.5|4327|4326.5|4319|4318|11797
1626856200000|2021-07-21 08:30:00|4323|4322|4323.5|4322.5|4330|4329|4322|4321|19688
1626856500000|2021-07-21 08:35:00|4324|4323|4320|4319|4326.5|4325.5|4319|4318.5|25259
1626856800000|2021-07-21 08:40:00|4320.5|4319.5|4324|4323.5|4324.5|4324|4319.5|4319|17522
1626857100000|2021-07-21 08:45:00|4324.5|4323|4325|4324|4329.5|4328.5|4323.5|4323|17041
1626857400000|2021-07-21 08:50:00|4324.5|4323.5|4325|4324|4329|4328|4324|4323|11316
1626857700000|2021-07-21 08:55:00|4325.5|4324.5|4320.5|4319.5|4327|4326|4320|4319|9893
1626858000000|2021-07-21 09:00:00|4321|4320|4323|4322|4324.5|4324|4319|4318|24659
1626858300000|2021-07-21 09:05:00|4323.5|4322.5|4323|4322|4324|4323.5|4321|4320.5|13236
1626858600000|2021-07-21 09:10:00|4323.5|4322.5|4321|4320.5|4325|4324.5|4320.5|4320|14134
1626858900000|2021-07-21 09:15:00|4321.5|4320|4329|4328|4331|4330|4320.5|4320|30991
1626859200000|2021-07-21 09:20:00|4329.5|4328.5|4329.5|4328.5|4330.5|4329.5|4324|4323|33356
1626859500000|2021-07-21 09:25:00|4329|4328|4329|4328|4330.5|4329.5|4327|4326|18117
1626859800000|2021-07-21 09:30:00|4329.5|4328.5|4333.5|4332.5|4334|4333.5|4327|4326|21577
1626860100000|2021-07-21 09:35:00|4333|4332|4335.5|4334.5|4336.5|4335.5|4331.5|4331|17465
1626860400000|2021-07-21 09:40:00|4335|4335|4336|4335.5|4339|4338|4334|4333.5|15617
1626860700000|2021-07-21 09:45:00|4335.5|4335|4342|4341|4342.5|4341.5|4335.5|4335|19963
1626861000000|2021-07-21 09:50:00|4341.5|4340.5|4339.5|4339|4343|4342.5|4337.5|4337|16602
1626861300000|2021-07-21 09:55:00|4340|4339.5|4343.5|4343|4343.5|4343|4340|4339|11107
1626861600000|2021-07-21 10:00:00|4343|4342.5|4342|4341|4343.5|4343|4341|4340.5|7605
1626861900000|2021-07-21 10:05:00|4341.5|4340.5|4346.5|4345.5|4346.5|4345.5|4339|4338.5|21902
1626862200000|2021-07-21 10:10:00|4346|4345|4345.5|4344.5|4349|4348|4344.5|4344|29515
1626862500000|2021-07-21 10:15:00|4345|4344|4350.5|4349.5|4350.5|4350|4344|4343|32711
1626862800000|2021-07-21 10:20:00|4350|4349|4352.5|4351.5|4354|4353|4347|4346.5|24609
1626863100000|2021-07-21 10:25:00|4352|4351|4352|4351.5|4354|4353.5|4349.5|4349|32759
1626863400000|2021-07-21 10:30:00|4351.5|4351|4343|4342|4352.5|4351.5|4343|4342|51465
1626863700000|2021-07-21 10:35:00|4343.5|4342.5|4340.5|4340|4346.5|4345.5|4340|4339|32226
1626864000000|2021-07-21 10:40:00|4341|4340.5|4338.5|4338|4342.5|4341.5|4338.5|4338|18846
1626864300000|2021-07-21 10:45:00|4339|4337.5|4337.5|4336.5|4340|4339.5|4336.5|4336|12562
1626864600000|2021-07-21 10:50:00|4337|4336|4339.5|4338.5|4341|4340|4336.5|4336|13363
1626864900000|2021-07-21 10:55:00|4339|4338|4344.5|4343.5|4346|4345|4338.5|4338|15857
1626865200000|2021-07-21 11:00:00|4344|4343|4337.5|4336.5|4344.5|4343|4337|4336.5|12318
1626865500000|2021-07-21 11:05:00|4337|4336|4337.5|4336.5|4337.5|4337|4335.5|4335|10777
1626865800000|2021-07-21 11:10:00|4337|4336|4336.5|4335.5|4338.5|4338|4335.5|4335|7269
1626866100000|2021-07-21 11:15:00|4336|4335|4337|4336|4338|4337|4335.5|4335|12402
1626866400000|2021-07-21 11:20:00|4336.5|4335.5|4338|4337|4339|4338.5|4335|4334.5|22621
1626866700000|2021-07-21 11:25:00|4337.5|4336.5|4339|4338|4340|4339|4337|4336|7218
1626867000000|2021-07-21 11:30:00|4338.5|4337.5|4336.5|4336|4339|4338.5|4335.5|4335|13924
1626867300000|2021-07-21 11:35:00|4337.5|4335.5|4331.5|4330.5|4337.5|4336.5|4331|4330|16592
1626867600000|2021-07-21 11:40:00|4331|4330|4329|4328|4331.5|4330|4328|4327|26824
1626867900000|2021-07-21 11:45:00|4328.5|4327.5|4327|4326|4331|4330|4325.5|4324.5|20963
1626868200000|2021-07-21 11:50:00|4327.5|4326.5|4327.5|4326.5|4331.5|4330.5|4326|4325.5|37454
1626868500000|2021-07-21 11:55:00|4328|4326|4324.5|4323.5|4328.5|4327.5|4324|4323|16323
1626868800000|2021-07-21 12:00:00|4325|4324|4323|4322|4325|4324|4321.5|4321|14701
1626869100000|2021-07-21 12:05:00|4323.5|4322.5|4329|4328|4331|4330.5|4323|4322.5|17824
1626869400000|2021-07-21 12:10:00|4328.5|4327.5|4330.5|4329.5|4331|4330|4326.5|4325.5|11214
1626869700000|2021-07-21 12:15:00|4330|4329|4326.5|4325.5|4330|4329|4325.5|4325|138867
1626870000000|2021-07-21 12:20:00|4327|4326|4329.5|4328.5|4331|4330|4326.5|4325.5|17785
1626870300000|2021-07-21 12:25:00|4330.5|4329|4328.5|4328|4330.5|4329.5|4327|4326.5|451949
1626870600000|2021-07-21 12:30:00|4329|4328.5|4332.5|4331.5|4333|4332|4328.5|4328|17259
1626870900000|2021-07-21 12:35:00|4333|4332|4337|4336|4337.5|4336.5|4333|4332|16389
1626871200000|2021-07-21 12:40:00|4336.5|4335.5|4335|4334|4337|4335.5|4331|4330.5|9262
1626871500000|2021-07-21 12:45:00|4334.5|4333.5|4337|4336.5|4337.5|4336.5|4334|4333.5|20345
1626871800000|2021-07-21 12:50:00|4336.5|4336|4334.5|4333.5|4338.5|4337.5|4334|4333.5|12422
1626872100000|2021-07-21 12:55:00|4335|4334|4333|4331.5|4336|4335|4331.5|4330.5|14194
1626872400000|2021-07-21 13:00:00|4332.5|4332|4336.5|4335.5|4336.5|4336|4331.5|4330.5|14529
1626872700000|2021-07-21 13:05:00|4337.5|4336|4337.5|4336.5|4339|4338|4335.5|4335|13342
1626873000000|2021-07-21 13:10:00|4337|4336|4339.5|4338.5|4340.5|4339.5|4336|4335|19939
1626873300000|2021-07-21 13:15:00|4340|4339|4338.5|4337.5|4343|4341.5|4338|4337.5|35929
1626873600000|2021-07-21 13:20:00|4338|4337|4337.5|4336.5|4339.5|4339|4336|4335.5|7921
1626873900000|2021-07-21 13:25:00|4337|4337|4327.5|4327|4339|4338.5|4326.5|4326|41178
1626874200000|2021-07-21 13:30:00|4327|4326.5|4318.5|4317.5|4331|4330|4317.5|4316.5|103182
1626874500000|2021-07-21 13:35:00|4318|4317|4315.5|4314.5|4321|4319.5|4312|4311.5|75166
1626874800000|2021-07-21 13:40:00|4315|4314|4314|4313.5|4318.5|4317.5|4312|4311|55708
1626875100000|2021-07-21 13:45:00|4313.5|4313|4321|4320|4321.5|4320.5|4310|4309|55347
1626875400000|2021-07-21 13:50:00|4320.5|4319.5|4321.5|4321|4323.5|4322|4315|4314.5|35571
1626875700000|2021-07-21 13:55:00|4322.5|4321.5|4320|4319.5|4325|4324|4318.5|4317|93720
1626876000000|2021-07-21 14:00:00|4320.5|4319|4316|4315|4321.5|4320.5|4315|4314.5|46799
1626876300000|2021-07-21 14:05:00|4316.5|4315.5|4320.5|4319.5|4320.5|4320|4316|4315|24962
1626876600000|2021-07-21 14:10:00|4320|4319|4320.5|4320|4322.5|4322|4318.5|4318|37239
1626876900000|2021-07-21 14:15:00|4320|4319.5|4317|4316|4324|4323|4315|4314.5|54718
1626877200000|2021-07-21 14:20:00|4316.5|4315.5|4321|4320|4321.5|4320.5|4312|4311|72400
1626877500000|2021-07-21 14:25:00|4320.5|4319.5|4317.5|4316.5|4321.5|4320.5|4316|4315.5|33516
1626877800000|2021-07-21 14:30:00|4318|4316|4321|4320.5|4326.5|4326|4318|4316|61782
1626878100000|2021-07-21 14:35:00|4321.5|4320|4317|4316.5|4323|4322.5|4316.5|4316|31692
1626878400000|2021-07-21 14:40:00|4317.5|4316|4318|4317.5|4320.5|4320|4316.5|4316|16787
1626878700000|2021-07-21 14:45:00|4317.5|4317|4319.5|4318.5|4321|4320.5|4317.5|4317|51267
1626879000000|2021-07-21 14:50:00|4319|4319|4320.5|4320|4323|4322|4318.5|4318|92787
1626879300000|2021-07-21 14:55:00|4321|4319.5|4319|4318.5|4322|4321.5|4318|4317.5|82901
1626879600000|2021-07-21 15:00:00|4319.5|4319|4314|4313|4320|4319|4312|4311|54421
1626879900000|2021-07-21 15:05:00|4314.5|4313.5|4312.5|4311.5|4315.5|4315|4312|4311.5|24575
1626880200000|2021-07-21 15:10:00|4312|4311|4309|4308|4312.5|4311.5|4308|4307.5|28336
1626880500000|2021-07-21 15:15:00|4308.5|4308.5|4303.5|4302.5|4309.5|4309|4302.5|4302|44817
1626880800000|2021-07-21 15:20:00|4304|4303|4300|4299|4305|4304|4299|4298|45441
1626881100000|2021-07-21 15:25:00|4300.5|4299.5|4307|4306|4307|4306|4300.5|4299.5|36581
1626937200000|2021-07-22 07:00:00|4200|4190|4159.5|4156|4200|4190|4148|4144.5|100088
1626937500000|2021-07-22 07:05:00|4159|4155.5|4131.5|4129|4160|4156|4122.5|4120|117139
1626937800000|2021-07-22 07:10:00|4131|4129.5|4141.5|4139|4142|4139.5|4121|4117.5|163081
1626938100000|2021-07-22 07:15:00|4142|4139.5|4141.5|4139.5|4154|4150|4132|4130|114061
1626938400000|2021-07-22 07:20:00|4140.5|4139|4128|4126.5|4141.5|4140.5|4125|4123.5|81772
1626938700000|2021-07-22 07:25:00|4128.5|4127|4112|4110.5|4130.5|4129|4111.5|4110|119605
1626939000000|2021-07-22 07:30:00|4112.5|4111|4112.5|4111|4120|4118.5|4107.5|4106|109143
1626939300000|2021-07-22 07:35:00|4113|4111.5|4115|4113.5|4120.5|4119.5|4110.5|4109|80081
1626939600000|2021-07-22 07:40:00|4114|4114|4123.5|4122.5|4126.5|4125|4106|4104.5|125359
1626939900000|2021-07-22 07:45:00|4124.5|4123|4116.5|4115.5|4124.5|4124|4113|4111.5|77751
1626940200000|2021-07-22 07:50:00|4116|4115|4112.5|4111.5|4116.5|4115.5|4104|4103|79714
1626940500000|2021-07-22 07:55:00|4112|4111|4117.5|4116|4130.5|4129.5|4110.5|4109|71545
1626940800000|2021-07-22 08:00:00|4117|4115.5|4109|4107.5|4124|4123|4108.5|4107.5|53581
1626941100000|2021-07-22 08:05:00|4108.5|4107|4114|4112.5|4118.5|4117|4105|4103.5|48715
1626941400000|2021-07-22 08:10:00|4114.5|4113|4116|4115|4120|4119|4108|4106.5|75847
1626941700000|2021-07-22 08:15:00|4115.5|4114.5|4112|4110.5|4116.5|4115.5|4107|4106|68232
1626942000000|2021-07-22 08:20:00|4112.5|4111|4118|4116.5|4118|4117|4105.5|4103.5|49669
1626942300000|2021-07-22 08:25:00|4117.5|4116|4112.5|4111|4118.5|4117|4112|4110.5|37595
1626942600000|2021-07-22 08:30:00|4112|4110.5|4117.5|4116.5|4121|4120.5|4112|4110.5|26007
1626942900000|2021-07-22 08:35:00|4117|4116|4125.5|4124.5|4127.5|4126|4115.5|4114|25943
1626943200000|2021-07-22 08:40:00|4124.5|4124|4116.5|4115|4127|4126|4115|4113|52309
1626943500000|2021-07-22 08:45:00|4117|4115.5|4112|4111|4117.5|4116.5|4110.5|4110|36095
1626943800000|2021-07-22 08:50:00|4112.5|4111.5|4116.5|4115.5|4117|4116|4111|4110|28120
1626944100000|2021-07-22 08:55:00|4117|4116|4115.5|4114.5|4119|4118|4111.5|4111|29881
1626944400000|2021-07-22 09:00:00|4115|4114|4105.5|4104.5|4115.5|4114|4105|4104|67355
1626944700000|2021-07-22 09:05:00|4105|4105|4094|4093|4109|4108|4093.5|4092.5|128885
1626945000000|2021-07-22 09:10:00|4093.5|4092.5|4094|4093|4096.5|4095|4076.5|4075|68730
1626945300000|2021-07-22 09:15:00|4093.5|4093.5|4078.5|4077|4097|4095.5|4078.5|4077|56426
1626945600000|2021-07-22 09:20:00|4077|4076.5|4092|4090.5|4093.5|4090.5|4076|4075|237279
1626945900000|2021-07-22 09:25:00|4092.5|4091|4099|4097.5|4102|4100.5|4092.5|4091|50450
1626946200000|2021-07-22 09:30:00|4098.5|4097|4097|4096|4100.5|4099.5|4088|4087|68523
1626946500000|2021-07-22 09:35:00|4096.5|4096.5|4081.5|4080|4098.5|4097|4078|4077|51846
1626946800000|2021-07-22 09:40:00|4081|4080.5|4084.5|4084|4093.5|4091.5|4080.5|4079|62067
1626947100000|2021-07-22 09:45:00|4084|4083.5|4077|4076|4085.5|4084.5|4076.5|4075|74974
1626947400000|2021-07-22 09:50:00|4077.5|4076.5|4078|4077|4080|4079.5|4069.5|4068|61146
1626947700000|2021-07-22 09:55:00|4078.5|4076.5|4075.5|4074|4078.5|4077|4070.5|4069|60117
1626948000000|2021-07-22 10:00:00|4075|4074.5|4074|4073|4080|4079|4073.5|4072.5|68050
1626948300000|2021-07-22 10:05:00|4074.5|4073.5|4071.5|4070.5|4077.5|4077|4066.5|4065|74146
1626948600000|2021-07-22 10:10:00|4072|4071|4074|4073|4076.5|4075|4064.5|4063|75262
1626948900000|2021-07-22 10:15:00|4073.5|4072.5|4070.5|4068.5|4075|4073.5|4065|4063|38251
1626949200000|2021-07-22 10:20:00|4070|4069|4069.5|4068|4075.5|4075|4068.5|4067|50318
1626949500000|2021-07-22 10:25:00|4069|4067.5|4065.5|4064|4069.5|4069|4063.5|4062|42724
1626949800000|2021-07-22 10:30:00|4065|4063.5|4066.5|4065.5|4068.5|4068|4064|4063|30293
1626950100000|2021-07-22 10:35:00|4067|4066|4065.5|4064.5|4069|4068|4063.5|4063|28808
1626950400000|2021-07-22 10:40:00|4065|4064|4065|4064|4066.5|4065.5|4062.5|4061.5|36550
1626950700000|2021-07-22 10:45:00|4065.5|4064.5|4057|4056|4065.5|4065|4051.5|4051|83242
1626951000000|2021-07-22 10:50:00|4056.5|4055.5|4057|4056|4059|4058|4052|4051.5|38329
1626951300000|2021-07-22 10:55:00|4056.5|4055.5|4064|4063|4065|4064|4054.5|4053|67411
1626951600000|2021-07-22 11:00:00|4064.5|4063.5|4060|4059|4065|4064.5|4056|4055|77244
1626951900000|2021-07-22 11:05:00|4060.5|4058.5|4058|4057.5|4062.5|4061.5|4056|4055|36790
1626952200000|2021-07-22 11:10:00|4057.5|4057|4074.5|4073.5|4078|4077.5|4057|4056.5|70410
1626952500000|2021-07-22 11:15:00|4074|4073|4080|4078.5|4082|4081.5|4073.5|4073|60752
1626952800000|2021-07-22 11:20:00|4079.5|4079|4077.5|4076.5|4085|4084|4074|4073.5|57492
1626953100000|2021-07-22 11:25:00|4077|4076|4079.5|4078.5|4080.5|4079.5|4074|4073.5|70784
1626953400000|2021-07-22 11:30:00|4080|4079|4080|4079|4081|4080|4077.5|4077|74587
1626953700000|2021-07-22 11:35:00|4079.5|4078.5|4065.5|4064.5|4080|4079|4065|4064|125364
1626954000000|2021-07-22 11:40:00|4065|4064|4066.5|4065.5|4067|4065.5|4058|4057|62889
1626954300000|2021-07-22 11:45:00|4066|4065|4066|4064.5|4068|4067|4061.5|4060.5|58047
1626954600000|2021-07-22 11:50:00|4065.5|4065|4070|4069|4070|4069|4065|4063.5|50167
1626954900000|2021-07-22 11:55:00|4070.5|4069.5|4071|4070|4073|4072.5|4070.5|4069.5|40697
1626955200000|2021-07-22 12:00:00|4071.5|4070.5|4055|4053.5|4071.5|4071|4053|4052|47524
1626955500000|2021-07-22 12:05:00|4054.5|4053|4057|4056|4058|4056.5|4051.5|4050.5|55210
1626955800000|2021-07-22 12:10:00|4056.5|4055.5|4056.5|4055.5|4061|4060.5|4053|4052|74878
1626956100000|2021-07-22 12:15:00|4056|4056|4057.5|4056.5|4061|4060|4055|4054|41800
1626956400000|2021-07-22 12:20:00|4057|4056|4057|4056|4058.5|4058|4053|4051.5|39228
1626956700000|2021-07-22 12:25:00|4058|4056.5|4072.5|4071|4072.5|4072|4058|4056.5|25915
1626957000000|2021-07-22 12:30:00|4073|4071.5|4076.5|4075|4080|4078.5|4071.5|4070|52141
1626957300000|2021-07-22 12:35:00|4076|4074|4069.5|4068.5|4079|4078|4069.5|4068.5|39904
1626957600000|2021-07-22 12:40:00|4070.5|4069|4068.5|4067.5|4073.5|4073|4067|4065.5|23962
1626957900000|2021-07-22 12:45:00|4069|4068|4062|4061|4071|4070|4061.5|4061|27985
1626958200000|2021-07-22 12:50:00|4062.5|4060.5|4057.5|4056|4062.5|4061|4054|4053|36680
1626958500000|2021-07-22 12:55:00|4058|4056.5|4057|4055.5|4060|4059|4054|4053|32113
1626958800000|2021-07-22 13:00:00|4056.5|4055|4054.5|4053.5|4058|4057|4052|4051|59389
1626959100000|2021-07-22 13:05:00|4055|4053|4062|4061|4062.5|4061.5|4055|4053|42877
1626959400000|2021-07-22 13:10:00|4061.5|4060.5|4068|4067|4069|4068.5|4061|4060.5|31833
1626959700000|2021-07-22 13:15:00|4068.5|4067.5|4062.5|4060.5|4069.5|4069|4062.5|4060.5|25249
1626960000000|2021-07-22 13:20:00|4062|4060|4060.5|4060|4063|4061.5|4055|4053.5|91698
1626960300000|2021-07-22 13:25:00|4061|4060.5|4055|4053.5|4062.5|4061.5|4052|4051|117249
1626960600000|2021-07-22 13:30:00|4055.5|4054|4038.5|4037|4065|4064.5|4031|4030|209423
1626960900000|2021-07-22 13:35:00|4039|4037.5|4041|4040|4048|4047|4038|4036.5|90149
1626961200000|2021-07-22 13:40:00|4041.5|4041|4037|4036.5|4043|4042|4033|4031|115399
1626961500000|2021-07-22 13:45:00|4038|4035.5|4052|4050.5|4060.5|4058|4034|4032.5|57497
1626961800000|2021-07-22 13:50:00|4052.5|4050|4050|4049|4054.5|4053.5|4041|4040.5|59378
1626962100000|2021-07-22 13:55:00|4050.5|4049.5|4047|4045.5|4050.5|4049.5|4037.5|4036|76778
1626962400000|2021-07-22 14:00:00|4048|4046|4052.5|4051.5|4055|4053.5|4045.5|4043.5|65843
1626962700000|2021-07-22 14:05:00|4052|4052|4052.5|4051.5|4056.5|4055|4050.5|4050|92867
1626963000000|2021-07-22 14:10:00|4052|4051|4051|4050.5|4056|4055|4048.5|4048|114787
1626963300000|2021-07-22 14:15:00|4051.5|4051|4052|4051.5|4055|4054.5|4048|4047|104923
1626963600000|2021-07-22 14:20:00|4052.5|4052|4056.5|4056|4059.5|4058.5|4052|4051.5|548839
1626963900000|2021-07-22 14:25:00|4057|4056.5|4055.5|4054.5|4057|4056.5|4052|4051.5|62837
1626964200000|2021-07-22 14:30:00|4055|4055|4055|4053.5|4057|4056.5|4052.5|4052|56756
1626964500000|2021-07-22 14:35:00|4055.5|4054|4055|4054|4059.5|4059|4053.5|4052.5|102312
1626964800000|2021-07-22 14:40:00|4055.5|4054.5|4054.5|4054|4058.5|4058|4054|4053|136206
1626965100000|2021-07-22 14:45:00|4055|4054.5|4040|4038.5|4055|4054.5|4037.5|4036|105581
1626965400000|2021-07-22 14:50:00|4040.5|4039|4040.5|4040|4045.5|4045|4039.5|4037.5|116747
1626965700000|2021-07-22 14:55:00|4040|4039.5|4047|4046.5|4050|4049.5|4038.5|4037|88824
1626966000000|2021-07-22 15:00:00|4047.5|4047|4049.5|4048|4050|4049.5|4042.5|4042|90768
1626966300000|2021-07-22 15:05:00|4049|4048.5|4049|4048.5|4053.5|4053|4046.5|4046|87818
1626966600000|2021-07-22 15:10:00|4048.5|4048|4044.5|4044|4050|4049.5|4042.5|4041.5|139176
1626966900000|2021-07-22 15:15:00|4045|4044.5|4044.5|4044|4052.5|4051.5|4042.5|4042|227701
1626967200000|2021-07-22 15:20:00|4045|4044.5|4042.5|4042|4046.5|4045.5|4042|4041|160354
1626967500000|2021-07-22 15:25:00|4043|4041.5|4044.5|4043|4046|4045|4042.5|4041.5|393414
1627023600000|2021-07-23 07:00:00|4044|4035.5|4038|4036|4044|4041|4020|4017.5|84145
1627023900000|2021-07-23 07:05:00|4038.5|4036.5|4063|4061|4063|4061|4035.5|4034|73606
1627024200000|2021-07-23 07:10:00|4063.5|4062|4070.5|4069.5|4077|4075.5|4060.5|4059|108591
1627024500000|2021-07-23 07:15:00|4071|4070|4078.5|4077.5|4080|4078.5|4067.5|4066.5|100533
1627024800000|2021-07-23 07:20:00|4078|4077|4081.5|4080|4083|4081.5|4073|4071.5|65610
1627025100000|2021-07-23 07:25:00|4081|4079.5|4082|4081|4088.5|4087|4076.5|4075.5|70254
1627025400000|2021-07-23 07:30:00|4082.5|4081.5|4080.5|4079.5|4085|4084|4078.5|4077|36944
1627025700000|2021-07-23 07:35:00|4080|4079|4084|4083|4084|4083|4076|4075|37812
1627026000000|2021-07-23 07:40:00|4083.5|4082.5|4087|4086|4089|4088|4081.5|4081|78696
1627026300000|2021-07-23 07:45:00|4087.5|4086.5|4084|4082.5|4088|4087|4078.5|4078|94510
1627026600000|2021-07-23 07:50:00|4083.5|4083|4088|4087|4090.5|4089.5|4083|4083|52140
1627026900000|2021-07-23 07:55:00|4088.5|4087.5|4091|4090|4091|4090.5|4086|4085.5|44464
1627027200000|2021-07-23 08:00:00|4091.5|4090.5|4087|4086|4092|4091|4083.5|4083|41812
1627027500000|2021-07-23 08:05:00|4086.5|4086.5|4093.5|4092.5|4095.5|4094.5|4084|4083|30368
1627027800000|2021-07-23 08:10:00|4093|4093|4096.5|4095.5|4098.5|4098|4093|4093|34576
1627028100000|2021-07-23 08:15:00|4096|4095|4099.5|4098.5|4101.5|4101|4096|4095|30104
1627028400000|2021-07-23 08:20:00|4099|4099|4095|4094.5|4101|4100.5|4093|4092|39807
1627028700000|2021-07-23 08:25:00|4095.5|4094|4090|4089|4098|4097.5|4088.5|4087.5|32102
1627029000000|2021-07-23 08:30:00|4090.5|4089.5|4093|4092|4095|4094|4088.5|4087.5|28445
1627029300000|2021-07-23 08:35:00|4093.5|4092.5|4093|4092|4095|4094|4092|4091.5|30661
1627029600000|2021-07-23 08:40:00|4092.5|4091.5|4093|4092|4096|4095|4091|4090|25904
1627029900000|2021-07-23 08:45:00|4092.5|4091.5|4088|4087|4092.5|4091.5|4086|4085|30271
1627030200000|2021-07-23 08:50:00|4087.5|4087.5|4084|4083|4088|4087.5|4082.5|4082|21261
1627030500000|2021-07-23 08:55:00|4084.5|4083.5|4085.5|4084.5|4091.5|4091|4084.5|4083|24605
1627030800000|2021-07-23 09:00:00|4086|4085|4087|4086|4087|4086|4083.5|4083|49773
1627031100000|2021-07-23 09:05:00|4086.5|4085.5|4088|4087|4088|4087.5|4083.5|4083|21312
1627031400000|2021-07-23 09:10:00|4087.5|4086.5|4081|4080.5|4088|4087|4080.5|4080|32192
1627031700000|2021-07-23 09:15:00|4081.5|4080|4081|4080|4082.5|4081.5|4078.5|4077.5|24455
1627032000000|2021-07-23 09:20:00|4081.5|4080.5|4075.5|4074.5|4082.5|4082|4074|4073.5|41283
1627032300000|2021-07-23 09:25:00|4076|4075|4079|4078|4080|4079|4075|4074.5|32169
1627032600000|2021-07-23 09:30:00|4080|4078.5|4081.5|4080.5|4084|4083|4079|4078.5|43095
1627032900000|2021-07-23 09:35:00|4082|4081|4084|4083|4085.5|4085|4081|4080.5|46329
1627033200000|2021-07-23 09:40:00|4083.5|4082.5|4087.5|4086.5|4088.5|4088|4083|4082.5|37416
1627033500000|2021-07-23 09:45:00|4087|4086|4091|4090|4091|4090|4086|4085|48717
1627033800000|2021-07-23 09:50:00|4090.5|4089.5|4086.5|4086|4090.5|4089.5|4086|4085.5|33042
1627034100000|2021-07-23 09:55:00|4087|4085.5|4090|4089.5|4090|4089.5|4087|4085.5|24158
1627034400000|2021-07-23 10:00:00|4089.5|4089|4091.5|4091|4091.5|4091|4086.5|4086|29769
1627034700000|2021-07-23 10:05:00|4092|4090.5|4089.5|4088.5|4092|4090.5|4088|4087.5|29966
1627035000000|2021-07-23 10:10:00|4089|4088|4096|4095|4097|4096.5|4088|4087.5|33728
1627035300000|2021-07-23 10:15:00|4096.5|4095.5|4094.5|4093.5|4098|4097.5|4094|4093.5|41871
1627035600000|2021-07-23 10:20:00|4094|4094|4098.5|4097|4100|4099.5|4094|4093|40204
1627035900000|2021-07-23 10:25:00|4099|4097.5|4097.5|4096.5|4101|4100.5|4097|4096.5|25790
1627036200000|2021-07-23 10:30:00|4098|4097|4101.5|4100.5|4101.5|4101|4097.5|4096.5|25905
1627036500000|2021-07-23 10:35:00|4101|4100|4103|4102|4104|4103|4100.5|4100|25185
1627036800000|2021-07-23 10:40:00|4103.5|4102.5|4106.5|4105.5|4107.5|4106.5|4102.5|4102|39342
1627037100000|2021-07-23 10:45:00|4107|4106|4109|4108|4111|4110|4105.5|4104.5|28824
1627037400000|2021-07-23 10:50:00|4108.5|4107.5|4108|4107|4109|4108.5|4105|4104.5|39625
1627037700000|2021-07-23 10:55:00|4108.5|4107.5|4110|4109.5|4111.5|4111|4108|4107|26362
1627038000000|2021-07-23 11:00:00|4109.5|4109|4110|4109.5|4111|4110|4107.5|4107|22166
1627038300000|2021-07-23 11:05:00|4110.5|4109|4110|4109|4110.5|4110|4105|4104.5|24699
1627038600000|2021-07-23 11:10:00|4110.5|4109.5|4105|4103.5|4110.5|4110|4103.5|4102.5|26555
1627038900000|2021-07-23 11:15:00|4104.5|4104|4109.5|4109|4110|4109.5|4103|4102|14860
1627039200000|2021-07-23 11:20:00|4110|4109.5|4111.5|4111|4113|4112|4108.5|4107.5|25082
1627039500000|2021-07-23 11:25:00|4111|4110.5|4114|4113|4114|4113.5|4110|4109.5|15016
1627039800000|2021-07-23 11:30:00|4113.5|4112.5|4111.5|4110.5|4114|4113.5|4111|4110|13354
1627040100000|2021-07-23 11:35:00|4112|4111|4111.5|4110.5|4113|4112|4109|4108.5|19661
1627040400000|2021-07-23 11:40:00|4112|4111|4104|4102.5|4112|4111|4102|4101.5|29958
1627040700000|2021-07-23 11:45:00|4104.5|4103|4103.5|4102.5|4104.5|4104|4101|4100.5|12117
1627041000000|2021-07-23 11:50:00|4104|4103|4108|4107.5|4108.5|4108|4103.5|4103|12288
1627041300000|2021-07-23 11:55:00|4108.5|4108|4108.5|4107.5|4108.5|4108|4106.5|4105.5|17125
1627041600000|2021-07-23 12:00:00|4108|4107|4100.5|4099.5|4109|4108.5|4098|4097.5|31137
1627041900000|2021-07-23 12:05:00|4100|4099|4099|4098|4100.5|4099|4096|4095|14237
1627042200000|2021-07-23 12:10:00|4098.5|4097.5|4099|4098|4101|4100|4098.5|4097.5|15448
1627042500000|2021-07-23 12:15:00|4099.5|4098.5|4096|4094.5|4102|4101.5|4096|4094.5|19078
1627042800000|2021-07-23 12:20:00|4095.5|4094|4093.5|4092.5|4097|4096|4092.5|4092|15101
1627043100000|2021-07-23 12:25:00|4094|4093|4097|4096.5|4097|4096.5|4091.5|4091|16069
1627043400000|2021-07-23 12:30:00|4096.5|4096|4100|4099|4100.5|4099.5|4096|4095.5|19030
1627043700000|2021-07-23 12:35:00|4099.5|4098.5|4099|4098|4102|4101|4098|4097.5|24134
1627044000000|2021-07-23 12:40:00|4098.5|4098.5|4096|4095|4100.5|4099.5|4094.5|4093.5|15757
1627044300000|2021-07-23 12:45:00|4096.5|4095.5|4092|4091|4097.5|4097|4091.5|4091|30230
1627044600000|2021-07-23 12:50:00|4092.5|4091.5|4095|4094.5|4097|4096|4092.5|4091.5|25297
1627044900000|2021-07-23 12:55:00|4095.5|4095|4096.5|4095.5|4098.5|4097.5|4094.5|4094|15735
1627045200000|2021-07-23 13:00:00|4097|4096|4101.5|4101|4102|4101.5|4096.5|4096|29308
1627045500000|2021-07-23 13:05:00|4102|4101.5|4104|4103|4104|4103.5|4101|4100|19310
1627045800000|2021-07-23 13:10:00|4103.5|4103.5|4107.5|4106.5|4109|4108.5|4103.5|4103|46828
1627046100000|2021-07-23 13:15:00|4108|4107|4111|4110.5|4112|4111.5|4107.5|4106.5|32574
1627046400000|2021-07-23 13:20:00|4111.5|4111|4113|4112|4113.5|4113|4111|4110.5|31661
1627046700000|2021-07-23 13:25:00|4112.5|4111.5|4107.5|4106.5|4114.5|4113.5|4107.5|4106.5|49099
1627047000000|2021-07-23 13:30:00|4107|4106|4103|4102|4111|4110|4102|4101|112842
1627047300000|2021-07-23 13:35:00|4102.5|4102.5|4103|4102|4114|4113.5|4099|4098|59290
1627047600000|2021-07-23 13:40:00|4103.5|4102.5|4103.5|4102.5|4107|4106|4101|4100|50009
1627047900000|2021-07-23 13:45:00|4103|4102|4115|4114.5|4116.5|4115.5|4102.5|4101.5|54680
1627048200000|2021-07-23 13:50:00|4114.5|4114|4119|4118|4123|4122|4114.5|4114|46034
1627048500000|2021-07-23 13:55:00|4119.5|4118.5|4122|4121|4123.5|4123|4117|4115.5|55970
1627048800000|2021-07-23 14:00:00|4121.5|4120.5|4128|4127|4129.5|4129|4121.5|4120.5|97549
1627049100000|2021-07-23 14:05:00|4127.5|4127.5|4126.5|4125.5|4131.5|4130.5|4124.5|4124|56359
1627049400000|2021-07-23 14:10:00|4126|4125|4130.5|4130|4132|4130.5|4122|4121.5|71408
1627049700000|2021-07-23 14:15:00|4131|4130.5|4131|4130|4135.5|4134.5|4130|4129.5|160942
1627050000000|2021-07-23 14:20:00|4131.5|4130.5|4132.5|4131.5|4136|4135.5|4130|4129.5|98025
1627050300000|2021-07-23 14:25:00|4132|4131|4124.5|4123.5|4132|4131|4124|4123.5|44330
1627050600000|2021-07-23 14:30:00|4124|4123|4130|4129|4131|4130.5|4123.5|4123|71958
1627050900000|2021-07-23 14:35:00|4129.5|4128.5|4134|4133|4137.5|4136.5|4128.5|4128|51413
1627051200000|2021-07-23 14:40:00|4134.5|4133.5|4135|4134.5|4136|4135|4131.5|4130.5|60236
1627051500000|2021-07-23 14:45:00|4135.5|4135|4136|4135|4140|4139|4135|4134.5|65064
1627051800000|2021-07-23 14:50:00|4135.5|4134.5|4138.5|4137.5|4139|4137.5|4133|4132.5|70756
1627052100000|2021-07-23 14:55:00|4138|4137|4136|4135|4138.5|4138|4135.5|4135|47899
1627052400000|2021-07-23 15:00:00|4136.5|4135.5|4140|4139|4141.5|4141|4136|4135|68476
1627052700000|2021-07-23 15:05:00|4139.5|4139.5|4139.5|4138.5|4142.5|4142|4138|4137.5|32188
1627053000000|2021-07-23 15:10:00|4139|4139|4140.5|4139.5|4141.5|4141|4138|4137.5|56154
1627053300000|2021-07-23 15:15:00|4140|4139|4142|4141|4143|4142|4139|4138|65051
1627053600000|2021-07-23 15:20:00|4142.5|4141.5|4139|4138|4144|4143.5|4138.5|4138|54401
1627053900000|2021-07-23 15:25:00|4138.5|4138.5|4147|4145.5|4148|4147.5|4136.5|4135.5|84390
1627282800000|2021-07-26 07:00:00|4120|4116|4119.5|4117.5|4143|4140|4119|4115.5|40227
1627283100000|2021-07-26 07:05:00|4119|4117|4114|4113|4119|4117|4100|4098|79126
1627283400000|2021-07-26 07:10:00|4113.5|4112|4114|4113|4119.5|4118|4110|4109|44637
1627283700000|2021-07-26 07:15:00|4114.5|4113.5|4115|4114|4119.5|4118|4113|4112.5|51144
1627284000000|2021-07-26 07:20:00|4115.5|4114.5|4115|4114|4116.5|4115|4110|4109|22844
1627284300000|2021-07-26 07:25:00|4114.5|4113.5|4108.5|4107.5|4116.5|4115.5|4108.5|4107|21482
1627284600000|2021-07-26 07:30:00|4108|4107|4109.5|4108.5|4110.5|4110|4105|4104|21805
1627284900000|2021-07-26 07:35:00|4109|4108|4105|4104.5|4110.5|4110|4104.5|4103.5|25131
1627285200000|2021-07-26 07:40:00|4105.5|4105|4105|4104|4108|4106.5|4103|4101.5|14038
1627285500000|2021-07-26 07:45:00|4104.5|4103.5|4103|4102|4104.5|4103.5|4098.5|4097.5|18855
1627285800000|2021-07-26 07:50:00|4103.5|4102.5|4107.5|4107|4108|4107.5|4101.5|4101|21457
1627286100000|2021-07-26 07:55:00|4107|4106.5|4104.5|4103.5|4107.5|4106.5|4103.5|4103|10661
1627286400000|2021-07-26 08:00:00|4104|4103|4105|4104.5|4107.5|4106.5|4100.5|4100|34374
1627286700000|2021-07-26 08:05:00|4105.5|4105|4107|4106.5|4108.5|4107.5|4105|4104.5|25291
1627287000000|2021-07-26 08:10:00|4106.5|4106|4108.5|4108|4108.5|4108|4104|4103.5|22943
1627287300000|2021-07-26 08:15:00|4108|4107.5|4106.5|4105.5|4114.5|4113.5|4105.5|4104.5|60545
1627287600000|2021-07-26 08:20:00|4107|4106|4104.5|4103.5|4109.5|4108.5|4103|4102.5|32230
1627287900000|2021-07-26 08:25:00|4105|4104|4100|4099.5|4105|4104.5|4099.5|4098.5|15395
1627288200000|2021-07-26 08:30:00|4100.5|4100|4101.5|4101|4104|4103|4099.5|4098.5|14646
1627288500000|2021-07-26 08:35:00|4102|4101.5|4107|4106|4109.5|4108.5|4101.5|4101|21109
1627288800000|2021-07-26 08:40:00|4106.5|4105.5|4102|4101|4107|4106|4101.5|4101|19129
1627289100000|2021-07-26 08:45:00|4101.5|4100.5|4102.5|4102|4104.5|4103.5|4101|4100.5|9834
1627289400000|2021-07-26 08:50:00|4103|4102.5|4101.5|4100.5|4105|4104|4101|4100.5|11866
1627289700000|2021-07-26 08:55:00|4102|4101|4098|4097|4102.5|4101.5|4097.5|4097|7274
1627290000000|2021-07-26 09:00:00|4097.5|4096.5|4098.5|4097.5|4098.5|4098|4094|4093.5|17172
1627290300000|2021-07-26 09:05:00|4098|4098|4098.5|4097.5|4102.5|4102|4097.5|4096.5|20714
1627290600000|2021-07-26 09:10:00|4098|4097|4095|4094.5|4098.5|4098|4095|4094.5|22104
1627290900000|2021-07-26 09:15:00|4095.5|4094|4097.5|4096.5|4098.5|4098|4090.5|4090|25276
1627291200000|2021-07-26 09:20:00|4097|4096|4093.5|4092|4097.5|4097|4093|4092|16816
1627291500000|2021-07-26 09:25:00|4094|4092.5|4096.5|4095.5|4097|4096|4092.5|4091.5|13501
1627291800000|2021-07-26 09:30:00|4097|4096|4094.5|4093.5|4097.5|4096.5|4094|4093.5|14594
1627292100000|2021-07-26 09:35:00|4094|4094|4091|4090|4095.5|4094.5|4089|4088.5|20650
1627292400000|2021-07-26 09:40:00|4091.5|4090.5|4087.5|4086.5|4092.5|4092|4087.5|4086|11459
1627292700000|2021-07-26 09:45:00|4087|4086|4086|4085.5|4087|4086|4084.5|4084|10405
1627293000000|2021-07-26 09:50:00|4085.5|4085|4085.5|4084|4086|4085|4082|4081.5|15497
1627293300000|2021-07-26 09:55:00|4086|4084.5|4089.5|4088.5|4090.5|4089|4086|4084.5|24513
1627293600000|2021-07-26 10:00:00|4089|4089|4083.5|4082.5|4089|4089|4083|4082.5|18325
1627293900000|2021-07-26 10:05:00|4084|4083|4085|4084|4090|4089.5|4083.5|4083|41441
1627294200000|2021-07-26 10:10:00|4084.5|4084.5|4083.5|4082.5|4087|4086|4082.5|4081.5|9356
1627294500000|2021-07-26 10:15:00|4083|4083|4085|4084|4086.5|4085.5|4083|4082.5|11975
1627294800000|2021-07-26 10:20:00|4085.5|4084.5|4086|4085|4089.5|4088|4085.5|4084.5|14089
1627295100000|2021-07-26 10:25:00|4086.5|4085.5|4088.5|4088|4090|4089|4084|4083.5|11750
1627295400000|2021-07-26 10:30:00|4089|4087.5|4084.5|4084|4089.5|4088.5|4084|4083|10225
1627295700000|2021-07-26 10:35:00|4084|4083.5|4081|4080|4084|4083.5|4080|4079.5|17324
1627296000000|2021-07-26 10:40:00|4081.5|4080.5|4082.5|4081.5|4083.5|4083|4079.5|4079|43466
1627296300000|2021-07-26 10:45:00|4082|4082|4082|4081|4083.5|4082.5|4080|4079.5|17166
1627296600000|2021-07-26 10:50:00|4082.5|4081.5|4084|4083|4085|4084|4082|4081.5|9589
1627296900000|2021-07-26 10:55:00|4083.5|4083.5|4080.5|4080|4084|4083.5|4080|4079|19551
1627297200000|2021-07-26 11:00:00|4081|4080.5|4080.5|4079.5|4081.5|4081|4080|4079|29209
1627297500000|2021-07-26 11:05:00|4080|4080|4081.5|4081|4082.5|4082|4080|4079.5|12055
1627297800000|2021-07-26 11:10:00|4081|4080.5|4078.5|4077.5|4081.5|4081|4078|4077.5|31049
1627298100000|2021-07-26 11:15:00|4079|4078|4075.5|4075|4080.5|4080|4075.5|4075|21471
1627298400000|2021-07-26 11:20:00|4076|4075.5|4075.5|4074.5|4076.5|4075.5|4073.5|4073|10114
1627298700000|2021-07-26 11:25:00|4076|4075|4076.5|4075.5|4078|4077.5|4076|4075|14072
1627299000000|2021-07-26 11:30:00|4076|4075|4073|4072|4076|4075|4070.5|4070|10056
1627299300000|2021-07-26 11:35:00|4073.5|4072.5|4072.5|4071.5|4074.5|4073.5|4071.5|4070.5|23454
1627299600000|2021-07-26 11:40:00|4073|4072|4070.5|4070|4073|4072.5|4070.5|4070|26552
1627299900000|2021-07-26 11:45:00|4071|4070.5|4076|4075.5|4076|4075.5|4069|4068|23496
1627300200000|2021-07-26 11:50:00|4075.5|4075|4070|4069|4076|4075.5|4067|4066.5|34333
1627300500000|2021-07-26 11:55:00|4069.5|4068.5|4071.5|4070.5|4073.5|4073|4067.5|4067|27223
1627300800000|2021-07-26 12:00:00|4071|4070|4071|4070|4071.5|4071|4068.5|4068|18185
1627301100000|2021-07-26 12:05:00|4071.5|4070.5|4071.5|4070.5|4072|4071.5|4069|4068.5|23829
1627301400000|2021-07-26 12:10:00|4071|4071|4071|4070|4071.5|4071|4069.5|4068.5|13071
1627301700000|2021-07-26 12:15:00|4071.5|4070.5|4076|4075.5|4076.5|4076|4071|4070.5|17749
1627302000000|2021-07-26 12:20:00|4075.5|4075|4072|4071|4076|4075.5|4070.5|4070|18573
1627302300000|2021-07-26 12:25:00|4071.5|4070.5|4070.5|4070|4074.5|4074|4069.5|4069|31604
1627302600000|2021-07-26 12:30:00|4071|4070.5|4073|4072|4073.5|4072.5|4069.5|4069|32841
1627302900000|2021-07-26 12:35:00|4072.5|4071.5|4075.5|4075|4077.5|4076.5|4071.5|4070.5|26655
1627303200000|2021-07-26 12:40:00|4075|4074.5|4072|4071.5|4075.5|4075|4070.5|4070|21500
1627303500000|2021-07-26 12:45:00|4072.5|4072|4070|4069.5|4074|4073.5|4069.5|4069|30668
1627303800000|2021-07-26 12:50:00|4069.5|4069|4069|4068|4071|4070.5|4069|4068|28461
1627304100000|2021-07-26 12:55:00|4068.5|4067.5|4069.5|4069|4072|4071.5|4067|4066.5|20699
1627304400000|2021-07-26 13:00:00|4070|4069.5|4066.5|4066|4072|4071|4066.5|4066|23704
1627304700000|2021-07-26 13:05:00|4066|4065.5|4067|4066.5|4068|4067.5|4065|4064.5|22369
1627305000000|2021-07-26 13:10:00|4067.5|4067|4071.5|4071|4071.5|4071|4067.5|4067|29544
1627305300000|2021-07-26 13:15:00|4071|4070.5|4068.5|4068|4072.5|4072|4068|4067.5|27015
1627305600000|2021-07-26 13:20:00|4069|4068.5|4068|4067.5|4071|4070|4067.5|4067|24647
1627305900000|2021-07-26 13:25:00|4068.5|4068|4074|4073|4074|4073.5|4068|4067.5|45329
1627306200000|2021-07-26 13:30:00|4074.5|4073.5|4068|4067|4075|4074.5|4062|4061.5|87540
1627306500000|2021-07-26 13:35:00|4067.5|4066.5|4073.5|4073|4074|4073|4067|4066|51343
1627306800000|2021-07-26 13:40:00|4074|4073.5|4075|4074.5|4076.5|4075.5|4070|4069|44209
1627307100000|2021-07-26 13:45:00|4074.5|4074|4073|4072.5|4076|4075|4070|4069.5|44639
1627307400000|2021-07-26 13:50:00|4073.5|4073|4071.5|4070|4074.5|4073.5|4069.5|4069|51384
1627307700000|2021-07-26 13:55:00|4071|4069.5|4069.5|4068.5|4074|4073.5|4069|4068.5|53348
1627308000000|2021-07-26 14:00:00|4070|4069|4062|4061|4070.5|4069.5|4059|4057.5|69209
1627308300000|2021-07-26 14:05:00|4062.5|4061.5|4054.5|4053.5|4062.5|4061.5|4053|4052|63546
1627308600000|2021-07-26 14:10:00|4055|4054|4050.5|4049.5|4056|4055|4049.5|4048.5|83196
1627308900000|2021-07-26 14:15:00|4050|4050|4047|4046.5|4053.5|4053|4047|4046.5|48474
1627309200000|2021-07-26 14:20:00|4046.5|4046|4049|4048.5|4049|4048.5|4044.5|4044|88746
1627309500000|2021-07-26 14:25:00|4049.5|4049|4047|4046|4053|4052|4047|4046|41492
1627309800000|2021-07-26 14:30:00|4046.5|4045.5|4044|4043.5|4048|4047|4042.5|4042|50885
1627310100000|2021-07-26 14:35:00|4044.5|4044|4039.5|4039|4045|4044.5|4038.5|4038|63886
1627310400000|2021-07-26 14:40:00|4040|4039.5|4039|4038.5|4040.5|4040|4036|4035.5|58807
1627310700000|2021-07-26 14:45:00|4038.5|4038|4038.5|4038|4043|4042|4038.5|4037.5|63422
1627311000000|2021-07-26 14:50:00|4038|4037.5|4036|4035.5|4039|4038.5|4036|4035|57706
1627311300000|2021-07-26 14:55:00|4036.5|4036|4038.5|4038|4040.5|4040|4034|4033|78140
1627311600000|2021-07-26 15:00:00|4038|4037.5|4034.5|4034|4040|4039.5|4034|4033|84605
1627311900000|2021-07-26 15:05:00|4035|4033.5|4031|4030.5|4036.5|4036|4031|4030|78695
1627312200000|2021-07-26 15:10:00|4031.5|4031|4033.5|4033|4034|4033.5|4031|4030.5|68874
1627312500000|2021-07-26 15:15:00|4033|4032.5|4034|4033.5|4035|4034.5|4032.5|4032|81046
1627312800000|2021-07-26 15:20:00|4033.5|4033|4034.5|4034|4035.5|4035|4032.5|4032|79228
1627313100000|2021-07-26 15:25:00|4035|4034.5|4036.5|4035.5|4037.5|4037|4034.5|4034|139025
1627369200000|2021-07-27 07:00:00|4016.5|4014|4012|4009.5|4019|4015|4002|4000.5|82569
1627369500000|2021-07-27 07:05:00|4011.5|4010|3988.5|3987|4011.5|4010|3987.5|3985.5|213580
1627369800000|2021-07-27 07:10:00|3988|3986.5|4010|4008.5|4010.5|4009.5|3987.5|3986|115172
1627370100000|2021-07-27 07:15:00|4009.5|4009|3992|3991|4009.5|4009|3991|3990.5|77987
1627370400000|2021-07-27 07:20:00|3991.5|3990.5|4003.5|4002.5|4012|4011|3986.5|3985.5|64489
1627370700000|2021-07-27 07:25:00|4003|4002|4002|4001.5|4004|4002.5|3995.5|3994.5|44884
1627371000000|2021-07-27 07:30:00|4002.5|4001|4000|3999|4005.5|4005|3995.5|3994.5|38138
1627371300000|2021-07-27 07:35:00|3999.5|3998.5|3999.5|3998.5|4009.5|4008|3997.5|3996|26605
1627371600000|2021-07-27 07:40:00|4000|3999|4001.5|4000.5|4003|4002|3995.5|3995|50980
1627371900000|2021-07-27 07:45:00|4001|4000|4006.5|4005.5|4008|4007|3999.5|3998.5|26537
1627372200000|2021-07-27 07:50:00|4006|4006|4006|4005|4010.5|4009.5|4004|4003.5|26899
1627372500000|2021-07-27 07:55:00|4006.5|4005.5|4013|4012|4014|4013.5|4006.5|4005.5|53009
1627372800000|2021-07-27 08:00:00|4012.5|4012.5|4024|4023|4025|4024|4012.5|4012|46944
1627373100000|2021-07-27 08:05:00|4023.5|4023.5|4023.5|4022.5|4029|4027.5|4022|4021|22524
1627373400000|2021-07-27 08:10:00|4024.5|4023|4021.5|4021|4028|4026.5|4019.5|4018.5|26451
1627373700000|2021-07-27 08:15:00|4021|4020|4017|4016.5|4025|4024|4017|4016.5|27070
1627374000000|2021-07-27 08:20:00|4017.5|4017|4020|4019|4021.5|4020.5|4017.5|4017|24000
1627374300000|2021-07-27 08:25:00|4019.5|4018.5|4006|4005|4021|4020|4006|4004.5|32102
1627374600000|2021-07-27 08:30:00|4006.5|4005.5|4010.5|4009.5|4010.5|4009.5|4000.5|4000|46421
1627374900000|2021-07-27 08:35:00|4010|4009|4008.5|4007.5|4010.5|4009|4004|4003|35875
1627375200000|2021-07-27 08:40:00|4008|4007|4014|4013|4014.5|4013.5|4007|4006|29021
1627375500000|2021-07-27 08:45:00|4013.5|4012.5|4017|4016.5|4018|4017.5|4012|4011|29274
1627375800000|2021-07-27 08:50:00|4017.5|4016|4014.5|4014|4017.5|4017|4013|4012.5|16492
1627376100000|2021-07-27 08:55:00|4015|4014.5|4015.5|4014.5|4020|4019|4013.5|4012.5|24789
1627376400000|2021-07-27 09:00:00|4016|4015|4011.5|4011|4016|4015.5|4011.5|4010.5|25728
1627376700000|2021-07-27 09:05:00|4011|4010.5|4016.5|4015.5|4017|4016.5|4009.5|4009|58282
1627377000000|2021-07-27 09:10:00|4017|4016|4018.5|4017.5|4018.5|4018|4013|4012|24942
1627377300000|2021-07-27 09:15:00|4018|4018|4022|4021.5|4022.5|4021.5|4016|4015|14409
1627377600000|2021-07-27 09:20:00|4021.5|4021|4022.5|4021.5|4023.5|4022.5|4018.5|4018|17161
1627377900000|2021-07-27 09:25:00|4023|4022|4021|4019.5|4023.5|4022.5|4019|4018|16636
1627378200000|2021-07-27 09:30:00|4021.5|4020|4025.5|4025|4026.5|4026|4020|4019.5|19533
1627378500000|2021-07-27 09:35:00|4025|4024.5|4030.5|4029.5|4030.5|4030|4022|4021|23848
1627378800000|2021-07-27 09:40:00|4030|4029|4030|4028.5|4034|4033|4028|4026.5|19138
1627379100000|2021-07-27 09:45:00|4029.5|4029|4030|4029|4030|4029|4026.5|4025.5|15914
1627379400000|2021-07-27 09:50:00|4030.5|4029.5|4030.5|4029.5|4033.5|4032.5|4029|4028|12860
1627379700000|2021-07-27 09:55:00|4031|4030|4034|4033|4036|4035|4030.5|4029.5|19728
1627380000000|2021-07-27 10:00:00|4034.5|4033.5|4028.5|4027.5|4035|4034|4026.5|4025|15544
1627380300000|2021-07-27 10:05:00|4028|4027|4032|4031|4032.5|4031.5|4027|4026.5|15780
1627380600000|2021-07-27 10:10:00|4032.5|4031.5|4031|4030.5|4034.5|4033.5|4030.5|4029.5|17997
1627380900000|2021-07-27 10:15:00|4030.5|4030|4028.5|4028|4031.5|4030.5|4028|4027|18641
1627381200000|2021-07-27 10:20:00|4029|4028.5|4033|4032|4034.5|4033.5|4028.5|4028|21553
1627381500000|2021-07-27 10:25:00|4033.5|4032.5|4031.5|4031|4036|4035.5|4031|4030.5|23111
1627381800000|2021-07-27 10:30:00|4032|4031.5|4032.5|4031.5|4032.5|4031.5|4029|4028.5|13287
1627382100000|2021-07-27 10:35:00|4032|4031|4033.5|4032.5|4034|4033.5|4030.5|4030|27906
1627382400000|2021-07-27 10:40:00|4033|4032|4028.5|4028|4033.5|4032|4028|4027.5|29779
1627382700000|2021-07-27 10:45:00|4028|4027.5|4027|4025.5|4029|4028.5|4022.5|4022|18038
1627383000000|2021-07-27 10:50:00|4026.5|4026|4026|4025.5|4027.5|4026.5|4025|4024|15973
1627383300000|2021-07-27 10:55:00|4026.5|4026|4028.5|4027.5|4028.5|4027.5|4023.5|4023|11010
1627383600000|2021-07-27 11:00:00|4029|4028|4035.5|4035|4036|4035|4028.5|4028|15202
1627383900000|2021-07-27 11:05:00|4035|4034.5|4036|4035|4039|4038|4034|4033.5|17139
1627384200000|2021-07-27 11:10:00|4035.5|4034.5|4032|4031|4036|4035|4032|4031|15619
1627384500000|2021-07-27 11:15:00|4031.5|4031.5|4032.5|4031.5|4032.5|4032|4030|4029|9948
1627384800000|2021-07-27 11:20:00|4033|4032|4032|4031|4033.5|4033|4031.5|4030.5|16013
1627385100000|2021-07-27 11:25:00|4031.5|4031.5|4033|4032|4034|4033|4030|4029|12547
1627385400000|2021-07-27 11:30:00|4033.5|4032.5|4034.5|4033.5|4034.5|4033.5|4031.5|4031|10754
1627385700000|2021-07-27 11:35:00|4035|4034|4040.5|4039.5|4040.5|4039.5|4035|4033.5|19673
1627386000000|2021-07-27 11:40:00|4040|4040|4041.5|4040|4041.5|4040|4037.5|4037|17720
1627386300000|2021-07-27 11:45:00|4042|4040.5|4036.5|4036|4042|4041|4036|4035|16721
1627386600000|2021-07-27 11:50:00|4037|4036.5|4040.5|4040|4040.5|4040|4036|4035.5|21527
1627386900000|2021-07-27 11:55:00|4040|4039.5|4040|4039.5|4040.5|4040|4038.5|4038|19235
1627387200000|2021-07-27 12:00:00|4040.5|4040|4040.5|4040|4040.5|4040|4039.5|4038.5|24231
1627387500000|2021-07-27 12:05:00|4041|4040.5|4044.5|4043.5|4044.5|4044|4039|4038.5|28703
1627387800000|2021-07-27 12:10:00|4044|4044|4045.5|4044|4046|4045|4043|4042.5|16998
1627388100000|2021-07-27 12:15:00|4046|4044.5|4048.5|4048|4049|4048|4044|4043.5|18142
1627388400000|2021-07-27 12:20:00|4049|4048.5|4048|4047.5|4051|4050|4047.5|4046.5|16039
1627388700000|2021-07-27 12:25:00|4048.5|4047|4049.5|4049|4050.5|4049.5|4045|4044|21065
1627389000000|2021-07-27 12:30:00|4050|4049.5|4051|4050.5|4052|4051|4047.5|4047|22631
1627389300000|2021-07-27 12:35:00|4050.5|4050|4050|4049.5|4050.5|4050|4046|4045|27385
1627389600000|2021-07-27 12:40:00|4050.5|4050|4052|4051.5|4053.5|4052.5|4048.5|4047.5|29316
1627389900000|2021-07-27 12:45:00|4052.5|4052|4052|4051.5|4053|4052.5|4049.5|4049|25273
1627390200000|2021-07-27 12:50:00|4051.5|4051|4051|4050.5|4054|4053.5|4049.5|4048.5|26177
1627390500000|2021-07-27 12:55:00|4051.5|4051|4048.5|4047.5|4052|4051|4048|4047.5|15082
1627390800000|2021-07-27 13:00:00|4049|4048|4059.5|4058|4060|4059.5|4049|4048|38334
1627391100000|2021-07-27 13:05:00|4060|4058.5|4062.5|4062|4062.5|4062|4058|4057.5|40999
1627391400000|2021-07-27 13:10:00|4062|4061.5|4061|4060.5|4063|4062|4059|4058|25027
1627391700000|2021-07-27 13:15:00|4061.5|4060|4056|4055|4063|4062|4055.5|4054.5|19718
1627392000000|2021-07-27 13:20:00|4055.5|4055.5|4060.5|4060|4060.5|4060|4055.5|4055|22081
1627392300000|2021-07-27 13:25:00|4060|4059.5|4057.5|4057|4061.5|4061|4057.5|4057|32456
1627392600000|2021-07-27 13:30:00|4057|4056|4064.5|4063.5|4066|4065.5|4057|4056|88890
1627392900000|2021-07-27 13:35:00|4064|4064|4064.5|4063.5|4069.5|4068.5|4061|4060|86148
1627393200000|2021-07-27 13:40:00|4064|4063|4066.5|4065.5|4069|4068.5|4062|4060.5|56363
1627393500000|2021-07-27 13:45:00|4067|4066|4074.5|4073.5|4077.5|4077|4066|4065.5|47612
1627393800000|2021-07-27 13:50:00|4074|4074|4075|4073.5|4076|4075|4072|4071.5|39466
1627394100000|2021-07-27 13:55:00|4074.5|4074|4081|4080.5|4082|4081|4072|4071|36714
1627394400000|2021-07-27 14:00:00|4080.5|4080|4092|4091|4092|4091.5|4079.5|4078.5|73856
1627394700000|2021-07-27 14:05:00|4092.5|4091.5|4083|4082.5|4093|4092|4081.5|4081|58574
1627395000000|2021-07-27 14:10:00|4083.5|4083|4086.5|4086|4088|4087.5|4080|4079|61034
1627395300000|2021-07-27 14:15:00|4087|4085.5|4089.5|4089|4089.5|4089|4086.5|4085.5|50225
1627395600000|2021-07-27 14:20:00|4089|4088.5|4082.5|4081.5|4089.5|4089|4082|4081.5|43512
1627395900000|2021-07-27 14:25:00|4082|4082|4077|4076.5|4082.5|4082|4076|4074.5|39311
1627396200000|2021-07-27 14:30:00|4077.5|4077|4073.5|4073|4078.5|4077.5|4073|4072|41566
1627396500000|2021-07-27 14:35:00|4073|4072.5|4068|4067|4074.5|4074|4067|4066.5|160031
1627396800000|2021-07-27 14:40:00|4067.5|4067.5|4062|4061.5|4068|4067.5|4062|4061.5|52681
1627397100000|2021-07-27 14:45:00|4061.5|4061|4061.5|4061|4063.5|4062.5|4061.5|4060.5|38813
1627397400000|2021-07-27 14:50:00|4061|4060.5|4060.5|4060|4061.5|4060.5|4057.5|4057|85559
1627397700000|2021-07-27 14:55:00|4060|4059.5|4056|4055.5|4061.5|4060.5|4056|4055.5|42398
1627398000000|2021-07-27 15:00:00|4056.5|4056|4058|4057|4058|4057.5|4053.5|4053|73867
1627398300000|2021-07-27 15:05:00|4058.5|4057.5|4056.5|4055.5|4058.5|4058|4056|4055|41273
1627398600000|2021-07-27 15:10:00|4057|4056|4057|4056|4059|4058.5|4056|4055.5|47781
1627398900000|2021-07-27 15:15:00|4056.5|4056.5|4058|4057.5|4062|4061|4056|4055.5|320859
1627399200000|2021-07-27 15:20:00|4057.5|4057|4059|4058.5|4061.5|4061|4057|4056.5|76604
1627399500000|2021-07-27 15:25:00|4059.5|4059|4060|4059|4060|4059.5|4056|4055|179522
1627455600000|2021-07-28 07:00:00|4047.5|4040.5|4049|4047|4060|4053.5|4043.5|4040|37869
1627455900000|2021-07-28 07:05:00|4048.5|4047.5|4056.5|4055|4059.5|4058|4039|4036.5|29312
1627456200000|2021-07-28 07:10:00|4056|4054.5|4044|4042.5|4058|4056|4044|4042.5|35596
1627456500000|2021-07-28 07:15:00|4044.5|4043|4045|4043.5|4047.5|4047|4042.5|4041.5|61941
1627456800000|2021-07-28 07:20:00|4045.5|4044|4047.5|4046.5|4056|4055.5|4045|4043.5|60887
1627457100000|2021-07-28 07:25:00|4047|4046|4047.5|4046|4051|4050|4046|4045.5|20062
1627457400000|2021-07-28 07:30:00|4047|4046.5|4050.5|4049|4051|4049.5|4043.5|4042.5|15128
1627457700000|2021-07-28 07:35:00|4051|4049.5|4047|4046.5|4051.5|4050.5|4043|4042.5|26719
1627458000000|2021-07-28 07:40:00|4047.5|4046|4046|4045.5|4051|4050|4046|4045|19475
1627458300000|2021-07-28 07:45:00|4045.5|4045|4046|4044.5|4049|4048|4042.5|4041.5|19502
1627458600000|2021-07-28 07:50:00|4045.5|4044|4047|4046|4051|4050|4044|4043|27943
1627458900000|2021-07-28 07:55:00|4047.5|4046.5|4049.5|4048.5|4052|4051|4045.5|4045|13272
1627459200000|2021-07-28 08:00:00|4049|4048|4052|4050.5|4052.5|4051.5|4048.5|4047.5|33093
1627459500000|2021-07-28 08:05:00|4051.5|4051|4051|4050.5|4053.5|4052|4049|4048.5|17172
1627459800000|2021-07-28 08:10:00|4051.5|4051|4048.5|4048|4051.5|4051|4047.5|4047|24665
1627460100000|2021-07-28 08:15:00|4048|4047.5|4048|4047|4051.5|4050.5|4047.5|4046.5|19686
1627460400000|2021-07-28 08:20:00|4047.5|4046.5|4048.5|4047.5|4050|4049.5|4046.5|4045.5|14382
1627460700000|2021-07-28 08:25:00|4048|4047|4047|4045.5|4052|4050.5|4046.5|4045.5|13404
1627461000000|2021-07-28 08:30:00|4047.5|4046|4049|4048|4051|4050|4047|4046|10469
1627461300000|2021-07-28 08:35:00|4049.5|4048.5|4050.5|4049.5|4052.5|4051.5|4049.5|4048|16882
1627461600000|2021-07-28 08:40:00|4050|4049|4047|4046.5|4050|4049|4046|4045|20721
1627461900000|2021-07-28 08:45:00|4046.5|4046|4049.5|4048.5|4051|4050.5|4046|4045.5|14877
1627462200000|2021-07-28 08:50:00|4050|4049|4050|4049.5|4053|4052|4049.5|4049|19347
1627462500000|2021-07-28 08:55:00|4050.5|4050|4046|4045.5|4051|4050.5|4046|4045|18780
1627462800000|2021-07-28 09:00:00|4046.5|4046|4045.5|4044.5|4047|4046.5|4044|4043|20131
1627463100000|2021-07-28 09:05:00|4046|4045|4047|4046.5|4049.5|4048.5|4046|4045|14849
1627463400000|2021-07-28 09:10:00|4046.5|4046|4050|4049|4051|4050.5|4046.5|4046|32420
1627463700000|2021-07-28 09:15:00|4049.5|4048.5|4051|4050|4051|4050.5|4048.5|4048|16997
1627464000000|2021-07-28 09:20:00|4050.5|4049.5|4052.5|4052|4053.5|4052.5|4049.5|4049|10422
1627464300000|2021-07-28 09:25:00|4052|4051.5|4054.5|4053.5|4054.5|4054|4052|4051.5|23950
1627464600000|2021-07-28 09:30:00|4054|4054|4047.5|4046.5|4055.5|4055|4046.5|4046|27213
1627464900000|2021-07-28 09:35:00|4047|4046|4046.5|4046|4048.5|4048|4044.5|4043.5|22710
1627465200000|2021-07-28 09:40:00|4046|4045.5|4045|4044.5|4046.5|4046|4043.5|4043|13774
1627465500000|2021-07-28 09:45:00|4044.5|4044|4049|4048.5|4051.5|4050.5|4044|4043.5|20952
1627465800000|2021-07-28 09:50:00|4048.5|4048|4048.5|4048|4051.5|4051|4047.5|4047|15768
1627466100000|2021-07-28 09:55:00|4049|4048.5|4050|4049.5|4051.5|4050.5|4049|4048.5|13641
1627466400000|2021-07-28 10:00:00|4050.5|4050|4049.5|4049|4051|4050.5|4049|4048.5|17285
1627466700000|2021-07-28 10:05:00|4049|4048.5|4049.5|4048.5|4050|4049.5|4048|4047.5|11410
1627467000000|2021-07-28 10:10:00|4050|4049|4050|4049.5|4051|4050.5|4049|4048.5|19083
1627467300000|2021-07-28 10:15:00|4049.5|4049|4054.5|4053.5|4054.5|4053.5|4048.5|4048|23499
1627467600000|2021-07-28 10:20:00|4054|4053|4048|4047.5|4054|4053.5|4048|4047.5|26751
1627467900000|2021-07-28 10:25:00|4048.5|4048|4050|4049.5|4051.5|4051|4048.5|4047.5|14096
1627468200000|2021-07-28 10:30:00|4050.5|4050|4049.5|4049|4053|4052|4049|4048.5|15390
1627468500000|2021-07-28 10:35:00|4049|4048.5|4051.5|4051|4052|4051.5|4049|4048.5|14823
1627468800000|2021-07-28 10:40:00|4051|4050.5|4052.5|4051.5|4052.5|4052|4050.5|4050|11795
1627469100000|2021-07-28 10:45:00|4053|4052|4055|4054.5|4055.5|4054.5|4052|4051.5|18003
1627469400000|2021-07-28 10:50:00|4054.5|4054|4053.5|4053|4055|4054.5|4052.5|4052|18293
1627469700000|2021-07-28 10:55:00|4054|4053.5|4056|4055|4059|4058|4053.5|4053.5|68385
1627470000000|2021-07-28 11:00:00|4056.5|4055.5|4059.5|4058.5|4061|4060|4054.5|4054|37517
1627470300000|2021-07-28 11:05:00|4059|4058|4060.5|4059.5|4064|4063|4058.5|4058|35664
1627470600000|2021-07-28 11:10:00|4060|4060|4059.5|4058.5|4062|4061.5|4059|4058.5|16786
1627470900000|2021-07-28 11:15:00|4060|4059|4061|4060|4062.5|4061.5|4057|4056.5|22292
1627471200000|2021-07-28 11:20:00|4060.5|4059.5|4060.5|4059.5|4063|4062.5|4059.5|4059|15515
1627471500000|2021-07-28 11:25:00|4061|4060|4060.5|4059.5|4061.5|4060.5|4059.5|4059|16080
1627471800000|2021-07-28 11:30:00|4060|4060|4058|4057.5|4060.5|4060|4058|4057.5|14854
1627472100000|2021-07-28 11:35:00|4057.5|4057|4055.5|4054.5|4058|4057.5|4055|4054.5|14934
1627472400000|2021-07-28 11:40:00|4056|4055|4056|4055.5|4057.5|4057|4055.5|4054.5|23948
1627472700000|2021-07-28 11:45:00|4056.5|4056|4055.5|4055|4057.5|4057|4055|4054.5|22381
1627473000000|2021-07-28 11:50:00|4056|4055.5|4054|4053.5|4056.5|4055.5|4052|4051.5|19605
1627473300000|2021-07-28 11:55:00|4053.5|4053|4053.5|4052.5|4055.5|4055|4053|4052.5|18592
1627473600000|2021-07-28 12:00:00|4054|4053|4054|4053|4055|4054.5|4052.5|4051.5|11469
1627473900000|2021-07-28 12:05:00|4054.5|4053.5|4054.5|4054|4055.5|4055|4054|4053|21483
1627474200000|2021-07-28 12:10:00|4054|4053.5|4053|4052|4055|4054|4052.5|4052|13204
1627474500000|2021-07-28 12:15:00|4053.5|4052.5|4053.5|4053|4054|4053.5|4053|4052.5|10526
1627474800000|2021-07-28 12:20:00|4053|4052.5|4058|4057|4058|4057.5|4052.5|4052|14829
1627475100000|2021-07-28 12:25:00|4057.5|4057.5|4055.5|4054.5|4058|4057.5|4055|4054.5|15810
1627475400000|2021-07-28 12:30:00|4056|4055|4058|4057|4060.5|4060|4055|4054.5|31781
1627475700000|2021-07-28 12:35:00|4058.5|4057.5|4060.5|4060|4061.5|4060.5|4058|4057.5|39277
1627476000000|2021-07-28 12:40:00|4061|4060.5|4062|4061.5|4062.5|4062|4061|4060.5|33132
1627476300000|2021-07-28 12:45:00|4062.5|4062|4063|4062.5|4067|4066.5|4062.5|4062|22927
1627476600000|2021-07-28 12:50:00|4062.5|4062|4063.5|4063|4064.5|4064|4062|4061.5|15752
1627476900000|2021-07-28 12:55:00|4064|4063.5|4060.5|4060|4064|4063.5|4060|4059.5|21794
1627477200000|2021-07-28 13:00:00|4061|4060.5|4060|4059.5|4061.5|4060.5|4058.5|4058|28214
1627477500000|2021-07-28 13:05:00|4060.5|4060|4060|4059.5|4061.5|4060.5|4060|4059.5|20149
1627477800000|2021-07-28 13:10:00|4059.5|4059|4056|4055.5|4059.5|4059|4056|4055.5|25898
1627478100000|2021-07-28 13:15:00|4056.5|4056|4055.5|4055|4058.5|4058|4055.5|4055|18045
1627478400000|2021-07-28 13:20:00|4056|4055.5|4054|4053.5|4059|4058.5|4054|4053.5|16880
1627478700000|2021-07-28 13:25:00|4054.5|4054|4058.5|4058|4059.5|4058.5|4054|4053.5|28150
1627479000000|2021-07-28 13:30:00|4059|4057.5|4062|4061.5|4063.5|4062.5|4053.5|4052.5|91687
1627479300000|2021-07-28 13:35:00|4062.5|4062|4057|4056|4064.5|4063.5|4056.5|4055.5|149799
1627479600000|2021-07-28 13:40:00|4056|4055.5|4065.5|4065|4067|4066|4054.5|4053.5|91431
1627479900000|2021-07-28 13:45:00|4066|4064.5|4060.5|4059.5|4067.5|4066.5|4058.5|4057.5|44525
1627480200000|2021-07-28 13:50:00|4060|4060|4061|4060|4062.5|4061.5|4056|4054.5|44180
1627480500000|2021-07-28 13:55:00|4061.5|4060.5|4060|4059|4064|4062.5|4058|4057.5|53211
1627480800000|2021-07-28 14:00:00|4059.5|4058.5|4057|4056.5|4061.5|4061|4055.5|4054.5|69553
1627481100000|2021-07-28 14:05:00|4056.5|4056|4056.5|4056|4058|4057|4054|4053.5|40534
1627481400000|2021-07-28 14:10:00|4057|4056.5|4060.5|4059.5|4061.5|4060.5|4056.5|4056|50778
1627481700000|2021-07-28 14:15:00|4061|4060|4068|4066.5|4070.5|4070|4060|4059.5|61482
1627482000000|2021-07-28 14:20:00|4067.5|4066|4065|4064.5|4067.5|4066.5|4063.5|4063|37422
1627482300000|2021-07-28 14:25:00|4064.5|4064|4070.5|4069.5|4072.5|4071|4063|4062|33815
1627482600000|2021-07-28 14:30:00|4070|4069|4070|4069.5|4072|4071.5|4067.5|4067|35248
1627482900000|2021-07-28 14:35:00|4069.5|4069|4067|4066|4070.5|4070|4064.5|4064|49705
1627483200000|2021-07-28 14:40:00|4066.5|4066.5|4066.5|4065.5|4067|4066.5|4064|4063.5|33875
1627483500000|2021-07-28 14:45:00|4066|4065|4057.5|4056.5|4066.5|4065.5|4057.5|4056.5|29988
1627483800000|2021-07-28 14:50:00|4057|4056|4057.5|4056.5|4059.5|4059|4054.5|4054|33417
1627484100000|2021-07-28 14:55:00|4058|4057|4060.5|4059.5|4061.5|4060.5|4058|4056.5|43630
1627484400000|2021-07-28 15:00:00|4061|4060|4060.5|4059.5|4062|4061.5|4059|4058.5|48355
1627484700000|2021-07-28 15:05:00|4060|4060|4060.5|4060|4061.5|4061|4059|4058.5|45237
1627485000000|2021-07-28 15:10:00|4061|4060.5|4055.5|4055|4061|4060.5|4055|4054|62624
1627485300000|2021-07-28 15:15:00|4055|4054.5|4053.5|4052.5|4055.5|4055|4052|4051|39436
1627485600000|2021-07-28 15:20:00|4053|4053|4056|4055.5|4056|4055.5|4053|4052.5|45308
1627485900000|2021-07-28 15:25:00|4056.5|4056|4059.5|4058.5|4059.5|4058.5|4054.5|4054|113529
1627542000000|2021-07-29 07:00:00|4078|4057.5|4043.5|4041.5|4079.5|4073|4041|4040.5|60492
1627542300000|2021-07-29 07:05:00|4044|4042|4064.5|4063|4065|4063|4040|4038|52765
1627542600000|2021-07-29 07:10:00|4064|4062|4057.5|4055.5|4064|4062|4052|4050.5|21446
1627542900000|2021-07-29 07:15:00|4057|4055|4059|4057.5|4066|4064.5|4055.5|4054|30652
1627543200000|2021-07-29 07:20:00|4060|4058|4055.5|4054.5|4066|4065|4055|4054.5|43127
1627543500000|2021-07-29 07:25:00|4056|4055|4058.5|4058|4062|4060.5|4051.5|4051|33354
1627543800000|2021-07-29 07:30:00|4058|4057.5|4059.5|4058.5|4062|4060.5|4055.5|4054|27985
1627544100000|2021-07-29 07:35:00|4060|4059|4054|4053|4061.5|4060.5|4053|4052|21806
1627544400000|2021-07-29 07:40:00|4053.5|4052.5|4051.5|4050.5|4056.5|4055.5|4051|4050|13325
1627544700000|2021-07-29 07:45:00|4051|4051|4060.5|4059.5|4061.5|4060.5|4051|4050.5|17557
1627545000000|2021-07-29 07:50:00|4060|4060|4059|4058|4062.5|4061.5|4058|4057.5|15085
1627545300000|2021-07-29 07:55:00|4058.5|4057.5|4060.5|4059.5|4061.5|4060.5|4056.5|4055.5|20471
1627545600000|2021-07-29 08:00:00|4060|4059|4063|4062.5|4065.5|4064.5|4059.5|4058.5|40034
1627545900000|2021-07-29 08:05:00|4062.5|4062|4068.5|4067.5|4070.5|4070|4061.5|4061|25739
1627546200000|2021-07-29 08:10:00|4069|4068|4070|4068.5|4074.5|4074|4068.5|4067.5|17935
1627546500000|2021-07-29 08:15:00|4069.5|4068|4062.5|4061.5|4069.5|4068|4060|4059|41694
1627546800000|2021-07-29 08:20:00|4063|4062|4066|4064.5|4066.5|4065|4059.5|4059|18936
1627547100000|2021-07-29 08:25:00|4066.5|4065|4066.5|4065.5|4070|4068.5|4064.5|4064|15925
1627547400000|2021-07-29 08:30:00|4066|4065|4068|4067|4069.5|4068.5|4065.5|4065|10004
1627547700000|2021-07-29 08:35:00|4067.5|4066.5|4069.5|4068.5|4072|4071|4066|4065.5|202339
1627548000000|2021-07-29 08:40:00|4069|4069|4071|4070|4071.5|4070.5|4066|4065|13699
1627548300000|2021-07-29 08:45:00|4070.5|4069.5|4068|4067.5|4072.5|4071|4067|4066.5|23099
1627548600000|2021-07-29 08:50:00|4068.5|4066.5|4069|4068|4070.5|4070|4067.5|4066.5|9594
1627548900000|2021-07-29 08:55:00|4068.5|4067.5|4070|4069|4070.5|4069.5|4065|4064|12052
1627549200000|2021-07-29 09:00:00|4070.5|4069.5|4069.5|4068.5|4071|4070.5|4068|4067|9633
1627549500000|2021-07-29 09:05:00|4069|4068|4067.5|4067|4069.5|4068.5|4065|4064|12972
1627549800000|2021-07-29 09:10:00|4068|4067.5|4071.5|4070.5|4071.5|4070.5|4067.5|4067|13524
1627550100000|2021-07-29 09:15:00|4071|4070|4070.5|4069.5|4072|4071.5|4069.5|4069|106276
1627550400000|2021-07-29 09:20:00|4070|4069|4070|4068.5|4072.5|4072|4068.5|4068|13962
1627550700000|2021-07-29 09:25:00|4070.5|4069|4074|4073|4074.5|4073.5|4069.5|4069|40501
1627551000000|2021-07-29 09:30:00|4073.5|4073.5|4073|4072.5|4075.5|4075|4070.5|4069.5|31349
1627551300000|2021-07-29 09:35:00|4072.5|4072|4073|4072.5|4075|4074.5|4072.5|4071.5|11275
1627551600000|2021-07-29 09:40:00|4073.5|4073|4075.5|4074.5|4077|4076|4072.5|4072|7344
1627551900000|2021-07-29 09:45:00|4076|4075|4073.5|4073|4077.5|4077|4070|4069.5|24765
1627552200000|2021-07-29 09:50:00|4073|4072.5|4068|4067|4073.5|4073|4067.5|4067|15209
1627552500000|2021-07-29 09:55:00|4068.5|4067.5|4068|4067.5|4070|4069.5|4067|4066.5|14444
1627552800000|2021-07-29 10:00:00|4067.5|4067|4066.5|4065|4069|4068|4065|4064.5|10617
1627553100000|2021-07-29 10:05:00|4066|4065.5|4066.5|4065.5|4066.5|4066|4064|4063|11211
1627553400000|2021-07-29 10:10:00|4067|4066|4071|4070|4071|4070.5|4066.5|4065.5|17219
1627553700000|2021-07-29 10:15:00|4071.5|4070.5|4069.5|4068.5|4073.5|4072.5|4069.5|4068.5|15551
1627554000000|2021-07-29 10:20:00|4069|4069|4068.5|4067.5|4071.5|4070.5|4068.5|4067.5|6423
1627554300000|2021-07-29 10:25:00|4068|4068|4072|4071|4072.5|4072|4068|4067.5|4328
1627554600000|2021-07-29 10:30:00|4071.5|4070.5|4077|4076|4077|4076|4071|4070.5|5290
1627554900000|2021-07-29 10:35:00|4077.5|4076.5|4080.5|4079.5|4080.5|4080|4077|4076|7782
1627555200000|2021-07-29 10:40:00|4081|4080|4083|4082|4083|4082|4079|4078|18807
1627555500000|2021-07-29 10:45:00|4082.5|4081.5|4081|4079.5|4082.5|4081.5|4078|4077.5|58663
1627555800000|2021-07-29 10:50:00|4080.5|4079|4081|4080|4081|4080|4077.5|4077|11473
1627556100000|2021-07-29 10:55:00|4081.5|4080.5|4083|4082.5|4083|4082.5|4079|4078.5|13449
1627556400000|2021-07-29 11:00:00|4082.5|4082|4085|4084|4085|4084|4079.5|4078.5|13495
1627556700000|2021-07-29 11:05:00|4084.5|4083.5|4081.5|4080.5|4084.5|4083.5|4081|4080.5|11777
1627557000000|2021-07-29 11:10:00|4082|4081|4085.5|4084|4085.5|4084|4081.5|4080.5|18215
1627557300000|2021-07-29 11:15:00|4086|4084.5|4086|4085|4087.5|4086.5|4084|4083.5|10716
1627557600000|2021-07-29 11:20:00|4085.5|4084.5|4083.5|4082.5|4086|4085.5|4081|4080.5|7426
1627557900000|2021-07-29 11:25:00|4084|4083|4085|4084|4085|4084.5|4082|4081|5694
1627558200000|2021-07-29 11:30:00|4084.5|4083.5|4085.5|4084.5|4088|4087.5|4084|4083|7065
1627558500000|2021-07-29 11:35:00|4085|4085|4085.5|4085|4086.5|4086|4084.5|4083.5|5739
1627558800000|2021-07-29 11:40:00|4086|4084.5|4086.5|4086|4088|4087|4085|4084.5|7330
1627559100000|2021-07-29 11:45:00|4087|4085.5|4086|4085|4087|4086|4084|4083.5|5482
1627559400000|2021-07-29 11:50:00|4085.5|4084.5|4084|4083.5|4086|4084.5|4083|4082.5|11172
1627559700000|2021-07-29 11:55:00|4083.5|4083|4083|4082.5|4085.5|4085|4083|4082.5|9572
1627560000000|2021-07-29 12:00:00|4083.5|4083|4084.5|4084|4085.5|4085|4082|4081|15319
1627560300000|2021-07-29 12:05:00|4085|4084.5|4088.5|4087.5|4089|4088|4085|4084|7546
1627560600000|2021-07-29 12:10:00|4089|4088|4088.5|4088|4091|4090.5|4086|4085.5|450955
1627560900000|2021-07-29 12:15:00|4088|4087.5|4085|4084.5|4088.5|4088|4085|4084.5|4922
1627561200000|2021-07-29 12:20:00|4084.5|4084|4085|4084.5|4086.5|4085.5|4084.5|4084|12124
1627561500000|2021-07-29 12:25:00|4084.5|4084|4086.5|4085.5|4086.5|4085.5|4084.5|4084|11208
1627561800000|2021-07-29 12:30:00|4086|4084.5|4083.5|4082.5|4086|4085.5|4082.5|4081.5|10271
1627562100000|2021-07-29 12:35:00|4084|4083|4093.5|4092.5|4093.5|4092.5|4083.5|4082.5|25018
1627562400000|2021-07-29 12:40:00|4093|4092|4091.5|4090.5|4093.5|4092|4088.5|4088|18693
1627562700000|2021-07-29 12:45:00|4091|4091|4090|4089|4091|4091|4088.5|4087.5|10163
1627563000000|2021-07-29 12:50:00|4090.5|4089.5|4092.5|4092|4095.5|4095|4090.5|4089.5|33027
1627563300000|2021-07-29 12:55:00|4093|4092.5|4089.5|4089|4095|4094|4089.5|4088.5|25783
1627563600000|2021-07-29 13:00:00|4090|4089.5|4089|4088.5|4090.5|4089.5|4088|4087.5|19236
1627563900000|2021-07-29 13:05:00|4089.5|4089|4088.5|4087.5|4090|4089.5|4087.5|4087|9907
1627564200000|2021-07-29 13:10:00|4088|4087|4087|4086.5|4088|4087.5|4087|4086.5|6858
1627564500000|2021-07-29 13:15:00|4086.5|4086|4086.5|4085.5|4087|4086.5|4084|4083.5|14047
1627564800000|2021-07-29 13:20:00|4086|4086|4085.5|4084.5|4087.5|4086.5|4085|4084.5|23023
1627565100000|2021-07-29 13:25:00|4085|4084|4086|4085.5|4086.5|4086|4084.5|4084|10157
1627565400000|2021-07-29 13:30:00|4085.5|4085|4093|4092.5|4093.5|4093|4085|4084.5|45315
1627565700000|2021-07-29 13:35:00|4092.5|4092|4098|4097|4103|4102|4092.5|4092|55279
1627566000000|2021-07-29 13:40:00|4097.5|4096.5|4097|4096.5|4098|4097.5|4094|4093|32599
1627566300000|2021-07-29 13:45:00|4096.5|4096|4100.5|4100|4101.5|4100.5|4096.5|4095.5|72123
1627566600000|2021-07-29 13:50:00|4100|4099.5|4099.5|4099|4101.5|4101|4096|4095.5|130825
1627566900000|2021-07-29 13:55:00|4100|4099.5|4107.5|4106.5|4110|4109.5|4099|4098|43880
1627567200000|2021-07-29 14:00:00|4107|4106|4111|4110.5|4114|4113|4106.5|4106|38068
1627567500000|2021-07-29 14:05:00|4111.5|4111|4109|4108.5|4112.5|4111.5|4107|4106|180763
1627567800000|2021-07-29 14:10:00|4108.5|4108|4099.5|4098.5|4109|4108|4099.5|4098|121839
1627568100000|2021-07-29 14:15:00|4100|4099|4097.5|4096|4100.5|4099.5|4096|4095.5|25999
1627568400000|2021-07-29 14:20:00|4097|4095|4092.5|4092|4097|4095|4091.5|4091|33590
1627568700000|2021-07-29 14:25:00|4092|4091.5|4095|4094|4096|4095|4088.5|4087.5|19943
1627569000000|2021-07-29 14:30:00|4094.5|4094.5|4090|4089.5|4096|4095|4089.5|4088.5|129421
1627569300000|2021-07-29 14:35:00|4089.5|4089|4091.5|4090.5|4091.5|4091|4084.5|4084|37615
1627569600000|2021-07-29 14:40:00|4091|4090|4092|4091.5|4093|4092|4089|4088.5|34230
1627569900000|2021-07-29 14:45:00|4093|4092|4102.5|4101.5|4103|4101.5|4092.5|4092|19042
1627570200000|2021-07-29 14:50:00|4102|4101|4100|4099|4103.5|4102.5|4098.5|4098|30809
1627570500000|2021-07-29 14:55:00|4099.5|4098.5|4097|4095.5|4099.5|4099|4095.5|4095|25847
1627570800000|2021-07-29 15:00:00|4096.5|4096|4103.5|4103|4103.5|4103|4096.5|4096|26658
1627571100000|2021-07-29 15:05:00|4103|4102.5|4104|4103.5|4105|4104.5|4102|4101.5|48356
1627571400000|2021-07-29 15:10:00|4103.5|4103|4108.5|4108|4108.5|4108|4103.5|4102.5|58531
1627571700000|2021-07-29 15:15:00|4109|4108.5|4109.5|4109|4112|4111|4107|4106.5|51962
1627572000000|2021-07-29 15:20:00|4110|4109.5|4108|4107.5|4110|4109.5|4107.5|4107|27381
1627572300000|2021-07-29 15:25:00|4107.5|4107|4107.5|4106.5|4108.5|4108|4105|4104|52033
1627628400000|2021-07-30 07:00:00|4098|4095|4091|4089.5|4105|4101|4086.5|4084.5|32393
1627628700000|2021-07-30 07:05:00|4090.5|4090|4099.5|4098|4103.5|4102|4089.5|4088.5|39100
1627629000000|2021-07-30 07:10:00|4099|4097.5|4109.5|4108.5|4111.5|4110.5|4095.5|4094.5|49782
1627629300000|2021-07-30 07:15:00|4110|4109|4120|4119|4120.5|4119.5|4106|4105|46016
1627629600000|2021-07-30 07:20:00|4120.5|4119.5|4134|4133|4134.5|4133.5|4115|4114|94844
1627629900000|2021-07-30 07:25:00|4133.5|4132.5|4129|4128.5|4136|4135|4127.5|4126|48279
1627630200000|2021-07-30 07:30:00|4129.5|4128|4117.5|4116|4129.5|4128.5|4117.5|4116|7687
1627630500000|2021-07-30 07:35:00|4118|4116.5|4112.5|4111.5|4118|4117|4109|4107.5|15689
1627630800000|2021-07-30 07:40:00|4112|4111|4111.5|4110|4114.5|4113.5|4106.5|4105.5|8714
1627631100000|2021-07-30 07:45:00|4111|4109.5|4113|4112.5|4116|4115|4106.5|4105.5|12438
1627631400000|2021-07-30 07:50:00|4112.5|4112|4110.5|4110|4114|4113|4108|4107|16564
1627631700000|2021-07-30 07:55:00|4111|4109.5|4113.5|4113|4116|4114.5|4110.5|4109.5|5791
1627632000000|2021-07-30 08:00:00|4114|4113.5|4116.5|4115.5|4118.5|4118|4113.5|4112.5|9876
1627632300000|2021-07-30 08:05:00|4116|4115|4115.5|4114.5|4118.5|4117.5|4114.5|4113.5|5530
1627632600000|2021-07-30 08:10:00|4116|4115|4121.5|4120|4123|4122|4114|4113.5|10827
1627632900000|2021-07-30 08:15:00|4120.5|4120.5|4113.5|4113|4122.5|4121.5|4112.5|4111.5|9895
1627633200000|2021-07-30 08:20:00|4114|4112.5|4111|4110|4114.5|4113|4110.5|4109|12193
1627633500000|2021-07-30 08:25:00|4110.5|4109.5|4113.5|4112.5|4117.5|4116.5|4109|4108|9346
1627633800000|2021-07-30 08:30:00|4114|4113|4116.5|4115.5|4116.5|4115.5|4113|4111.5|6175
1627634100000|2021-07-30 08:35:00|4116|4115|4124.5|4123|4124.5|4123.5|4115.5|4114.5|4797
1627634400000|2021-07-30 08:40:00|4124|4123.5|4121|4120|4124.5|4123.5|4120|4119|4474
1627634700000|2021-07-30 08:45:00|4121.5|4120.5|4124.5|4123.5|4124.5|4123.5|4120.5|4119.5|7772
1627635000000|2021-07-30 08:50:00|4125|4124|4115|4114|4127.5|4126|4115|4114|12870
1627635300000|2021-07-30 08:55:00|4114.5|4113.5|4116|4115|4116|4115|4112|4111|16739
1627635600000|2021-07-30 09:00:00|4115.5|4114.5|4120.5|4119.5|4121.5|4120.5|4115.5|4114.5|14797
1627635900000|2021-07-30 09:05:00|4121|4120|4128.5|4127|4128.5|4128|4121|4120|24931
1627636200000|2021-07-30 09:10:00|4128|4127.5|4134|4133.5|4136|4134.5|4127.5|4126.5|14294
1627636500000|2021-07-30 09:15:00|4134.5|4133|4131|4130|4134.5|4133.5|4128.5|4127.5|15486
1627636800000|2021-07-30 09:20:00|4130.5|4129.5|4133.5|4132.5|4133.5|4133|4129|4128|4951
1627637100000|2021-07-30 09:25:00|4134|4133|4131|4129.5|4134.5|4134|4130|4129|9818
1627637400000|2021-07-30 09:30:00|4130.5|4130|4135|4134|4135.5|4135|4130.5|4130|8195
1627637700000|2021-07-30 09:35:00|4134.5|4133.5|4137.5|4136.5|4137.5|4136.5|4132|4131.5|25902
1627638000000|2021-07-30 09:40:00|4137|4137|4139|4137.5|4140|4139|4137|4136|18063
1627638300000|2021-07-30 09:45:00|4138.5|4137|4142.5|4141.5|4142.5|4141.5|4137|4136|22755
1627638600000|2021-07-30 09:50:00|4142|4140.5|4146.5|4145|4146.5|4145.5|4140.5|4140|18522
1627638900000|2021-07-30 09:55:00|4146|4145.5|4145|4143.5|4146.5|4146|4141|4140.5|20841
1627639200000|2021-07-30 10:00:00|4144.5|4144|4146|4145.5|4149.5|4148.5|4144.5|4144|25105
1627639500000|2021-07-30 10:05:00|4146.5|4145|4146.5|4145.5|4148.5|4148|4144.5|4143.5|56073
1627639800000|2021-07-30 10:10:00|4146|4145|4136.5|4135.5|4147|4146.5|4133|4132|56206
1627640100000|2021-07-30 10:15:00|4136|4135|4140.5|4139.5|4141|4139.5|4136|4134.5|3673
1627640400000|2021-07-30 10:20:00|4140|4139|4137|4136.5|4140.5|4139.5|4134.5|4133|6418
1627640700000|2021-07-30 10:25:00|4137.5|4137|4139.5|4139|4142|4141|4137.5|4137|11409
1627641000000|2021-07-30 10:30:00|4140|4139.5|4137.5|4136.5|4140.5|4139.5|4135.5|4134.5|4513
1627641300000|2021-07-30 10:35:00|4138|4137|4138.5|4138|4141|4140.5|4137|4136.5|30351
1627641600000|2021-07-30 10:40:00|4138|4137.5|4138|4137|4140|4139.5|4137.5|4136.5|3737
1627641900000|2021-07-30 10:45:00|4137.5|4136.5|4139|4137.5|4139|4137.5|4134.5|4134|11917
1627642200000|2021-07-30 10:50:00|4139.5|4138|4138.5|4138|4139.5|4139|4138.5|4137.5|2400
1627642500000|2021-07-30 10:55:00|4139|4137.5|4140|4139|4142|4141.5|4138|4137.5|19294
1627642800000|2021-07-30 11:00:00|4139.5|4138.5|4135|4133.5|4139.5|4138.5|4133.5|4132.5|10383
1627643100000|2021-07-30 11:05:00|4134.5|4133|4128|4126.5|4134.5|4133|4127.5|4126.5|7348
1627643400000|2021-07-30 11:10:00|4128.5|4127|4134.5|4134|4135|4134|4128|4127|46076
1627643700000|2021-07-30 11:15:00|4134|4133.5|4135|4134.5|4135|4134.5|4132.5|4131.5|5622
1627644000000|2021-07-30 11:20:00|4134.5|4134|4137|4136|4137|4136.5|4133.5|4133|9546
1627644300000|2021-07-30 11:25:00|4136.5|4135.5|4139|4138|4140.5|4139|4136|4135.5|14237
1627644600000|2021-07-30 11:30:00|4138.5|4137.5|4141|4140.5|4142|4141.5|4137.5|4137|8850
1627644900000|2021-07-30 11:35:00|4141.5|4141|4141|4140.5|4142.5|4141.5|4140|4139.5|21161
1627645200000|2021-07-30 11:40:00|4141.5|4141|4142|4141|4143|4142|4140.5|4139.5|8680
1627645500000|2021-07-30 11:45:00|4141.5|4140.5|4142.5|4142|4143.5|4143|4140|4139.5|11845
1627645800000|2021-07-30 11:50:00|4143|4142.5|4140.5|4139.5|4143.5|4143|4138.5|4138|9611
1627646100000|2021-07-30 11:55:00|4140|4140|4141|4139.5|4142.5|4141.5|4139|4138.5|20708
1627646400000|2021-07-30 12:00:00|4140.5|4140|4133.5|4132.5|4142.5|4141|4133|4132.5|4580
1627646700000|2021-07-30 12:05:00|4134|4133|4138.5|4137.5|4138.5|4137.5|4134|4132.5|12352
1627647000000|2021-07-30 12:10:00|4139|4138|4140.5|4139.5|4141.5|4140|4138|4137.5|8866
1627647300000|2021-07-30 12:15:00|4140|4140|4142.5|4142|4142.5|4142|4139|4138.5|16789
1627647600000|2021-07-30 12:20:00|4142|4141.5|4145|4144|4145.5|4144.5|4141|4140.5|17827
1627647900000|2021-07-30 12:25:00|4144.5|4143.5|4146|4145|4146|4145|4143.5|4142.5|5410
1627648200000|2021-07-30 12:30:00|4145.5|4144.5|4145.5|4145|4146|4145.5|4142|4141.5|22998
1627648500000|2021-07-30 12:35:00|4146|4145.5|4149|4148|4149|4148.5|4143.5|4142.5|24785
1627648800000|2021-07-30 12:40:00|4148.5|4147.5|4154.5|4153.5|4154.5|4153.5|4146.5|4146|33007
1627649100000|2021-07-30 12:45:00|4154|4154|4154|4153.5|4157|4156|4152|4151|39280
1627649400000|2021-07-30 12:50:00|4153.5|4153|4151.5|4151|4154|4153.5|4149|4148.5|76379
1627649700000|2021-07-30 12:55:00|4151|4150.5|4151|4150|4152.5|4151.5|4150|4149.5|79088
1627650000000|2021-07-30 13:00:00|4150.5|4150.5|4149|4148|4151.5|4150.5|4147|4146.5|16097
1627650300000|2021-07-30 13:05:00|4148.5|4148.5|4151|4150|4151.5|4150.5|4147|4146|8521
1627650600000|2021-07-30 13:10:00|4151.5|4150.5|4151|4150.5|4152|4151.5|4150|4149.5|8831
1627650900000|2021-07-30 13:15:00|4151.5|4151|4152.5|4152|4154|4153.5|4150.5|4150|16342
1627651200000|2021-07-30 13:20:00|4153|4152.5|4154.5|4153.5|4157|4156.5|4153|4152|13077
1627651500000|2021-07-30 13:25:00|4155|4154|4151.5|4151|4158.5|4157.5|4150.5|4149.5|20318
1627651800000|2021-07-30 13:30:00|4152|4151.5|4160|4159.5|4161|4160|4150|4149.5|102467
1627652100000|2021-07-30 13:35:00|4159.5|4159|4159.5|4158.5|4161|4160|4154|4153.5|29518
1627652400000|2021-07-30 13:40:00|4159|4158|4158.5|4158|4159|4158.5|4156|4155.5|19622
1627652700000|2021-07-30 13:45:00|4157.5|4157.5|4153.5|4152.5|4158.5|4158|4151|4150.5|31071
1627653000000|2021-07-30 13:50:00|4154|4153|4154.5|4153.5|4158|4157|4152|4151|13896
1627653300000|2021-07-30 13:55:00|4154|4153|4158|4157|4158.5|4157.5|4152.5|4151.5|18526
1627653600000|2021-07-30 14:00:00|4157.5|4156.5|4151.5|4150.5|4157.5|4156.5|4149.5|4148.5|23118
1627653900000|2021-07-30 14:05:00|4151|4150|4151|4150.5|4154|4153|4150|4149.5|24639
1627654200000|2021-07-30 14:10:00|4150.5|4150|4151|4150.5|4153.5|4152.5|4149.5|4149|15739
1627654500000|2021-07-30 14:15:00|4151.5|4151|4156|4155|4156.5|4156|4150|4149.5|35732
1627654800000|2021-07-30 14:20:00|4156.5|4155.5|4158.5|4157.5|4159|4158.5|4152|4151.5|24751
1627655100000|2021-07-30 14:25:00|4158|4157|4156.5|4155.5|4158|4157|4155|4154.5|44405
1627655400000|2021-07-30 14:30:00|4156|4155|4157|4156.5|4160.5|4160|4155|4154.5|49203
1627655700000|2021-07-30 14:35:00|4157.5|4157|4156.5|4155.5|4159.5|4158.5|4154.5|4154|86839
1627656000000|2021-07-30 14:40:00|4157|4156|4157.5|4156.5|4158|4157.5|4153.5|4152.5|37067
1627656300000|2021-07-30 14:45:00|4157|4157|4156.5|4155.5|4158.5|4158|4155.5|4155|22765
1627656600000|2021-07-30 14:50:00|4156|4155|4148|4147.5|4156|4155.5|4147|4146|26108
1627656900000|2021-07-30 14:55:00|4147.5|4147|4148.5|4148|4151.5|4151|4147.5|4147|33460
1627657200000|2021-07-30 15:00:00|4148|4147.5|4142|4141|4148.5|4148|4138.5|4137.5|32819
1627657500000|2021-07-30 15:05:00|4141.5|4141.5|4143.5|4143|4144|4143.5|4139.5|4138.5|22224
1627657800000|2021-07-30 15:10:00|4144|4143.5|4146.5|4146|4147|4146.5|4142.5|4142|40743
1627658100000|2021-07-30 15:15:00|4146|4145.5|4148|4147|4149|4148|4145.5|4145|73128
1627658400000|2021-07-30 15:20:00|4147.5|4146.5|4149.5|4148.5|4150.5|4149.5|4147|4146|55747
1627658700000|2021-07-30 15:25:00|4150|4149|4150|4149|4154|4153.5|4148|4147.5|144557
1627887600000|2021-08-02 07:00:00|4170.5|4161|4158|4156|4171.5|4169|4158|4156|32264
1627887900000|2021-08-02 07:05:00|4157.5|4155.5|4165|4163.5|4166|4165|4154.5|4153|22924
1627888200000|2021-08-02 07:10:00|4165.5|4164|4156.5|4155|4168.5|4166.5|4156.5|4154.5|19736
1627888500000|2021-08-02 07:15:00|4157|4155.5|4158.5|4157.5|4159.5|4158.5|4152|4151|17729
1627888800000|2021-08-02 07:20:00|4159|4158|4154|4152|4159.5|4158.5|4152|4151|11737
1627889100000|2021-08-02 07:25:00|4153|4152.5|4149|4148|4153|4152.5|4145.5|4144.5|29437
1627889400000|2021-08-02 07:30:00|4149.5|4148.5|4147.5|4145.5|4153|4152|4147|4145.5|18288
1627889700000|2021-08-02 07:35:00|4147|4145|4152|4151|4153|4152.5|4146.5|4145|26199
1627890000000|2021-08-02 07:40:00|4152.5|4151.5|4146.5|4146|4153|4152.5|4146|4145.5|15185
1627890300000|2021-08-02 07:45:00|4146|4145.5|4137.5|4136|4148|4147|4137|4136|46328
1627890600000|2021-08-02 07:50:00|4138|4136.5|4140|4139.5|4143|4141.5|4136|4135.5|9784
1627890900000|2021-08-02 07:55:00|4140.5|4140|4142|4141|4143|4142.5|4138.5|4137.5|19877
1627891200000|2021-08-02 08:00:00|4141.5|4140.5|4143|4141.5|4143|4142|4137|4136.5|15479
1627891500000|2021-08-02 08:05:00|4142.5|4142|4141.5|4140.5|4143.5|4142|4139.5|4138|12882
1627891800000|2021-08-02 08:10:00|4141|4140|4139|4138|4141.5|4140|4137|4136.5|10616
1627892100000|2021-08-02 08:15:00|4139.5|4138.5|4130.5|4129.5|4139.5|4138.5|4130|4129.5|15289
1627892400000|2021-08-02 08:20:00|4131|4130|4130|4129|4133|4132|4128.5|4128|8419
1627892700000|2021-08-02 08:25:00|4130.5|4129.5|4132|4131|4132|4131|4128.5|4128|9024
1627893000000|2021-08-02 08:30:00|4132.5|4131.5|4131.5|4130.5|4138.5|4137.5|4131|4130.5|31878
1627893300000|2021-08-02 08:35:00|4132|4131|4130|4129|4134|4133.5|4128|4127|41887
1627893600000|2021-08-02 08:40:00|4130.5|4129.5|4127.5|4126.5|4132.5|4131|4127|4125.5|7194
1627893900000|2021-08-02 08:45:00|4127|4126|4125.5|4124|4127.5|4127|4124|4122.5|6027
1627894200000|2021-08-02 08:50:00|4125|4123.5|4119.5|4118.5|4125|4124|4119|4118|11511
1627894500000|2021-08-02 08:55:00|4119|4118|4121.5|4121|4122.5|4122|4118|4117|27457
1627894800000|2021-08-02 09:00:00|4122|4121.5|4124|4123|4126|4125.5|4121.5|4121|11257
1627895100000|2021-08-02 09:05:00|4123.5|4122.5|4121|4119.5|4124|4123.5|4118|4117|12115
1627895400000|2021-08-02 09:10:00|4120.5|4120|4119|4118|4121|4120.5|4117|4116.5|11321
1627895700000|2021-08-02 09:15:00|4118.5|4118.5|4120.5|4120|4121.5|4120.5|4118|4117|16938
1627896000000|2021-08-02 09:20:00|4121|4119.5|4118.5|4117.5|4122|4121.5|4117.5|4116|7685
1627896300000|2021-08-02 09:25:00|4119|4118|4118.5|4117.5|4119.5|4118.5|4116.5|4116|9562
1627896600000|2021-08-02 09:30:00|4119|4118|4119|4118|4122.5|4122|4119|4118|18149
1627896900000|2021-08-02 09:35:00|4119.5|4118.5|4120|4119.5|4122|4121.5|4119|4118|8917
1627897200000|2021-08-02 09:40:00|4120.5|4120|4119.5|4119|4121|4120.5|4118|4117.5|19767
1627897500000|2021-08-02 09:45:00|4120|4119.5|4119.5|4119|4122|4121.5|4117.5|4117|18923
1627897800000|2021-08-02 09:50:00|4120|4119.5|4122|4121|4122.5|4122|4120|4119|14447
1627898100000|2021-08-02 09:55:00|4121.5|4120.5|4123.5|4123|4124|4123|4119.5|4119|12768
1627898400000|2021-08-02 10:00:00|4123|4122.5|4125|4124.5|4125.5|4125|4119.5|4119|9802
1627898700000|2021-08-02 10:05:00|4125.5|4125|4126|4125.5|4128.5|4128|4125|4124|12914
1627899000000|2021-08-02 10:10:00|4125.5|4124.5|4122.5|4121.5|4126|4125.5|4121.5|4121|12469
1627899300000|2021-08-02 10:15:00|4122|4121|4121|4120|4124|4123.5|4120.5|4120|10477
1627899600000|2021-08-02 10:20:00|4120.5|4120.5|4117|4116|4122.5|4121.5|4117|4116|6622
1627899900000|2021-08-02 10:25:00|4117.5|4116.5|4119.5|4118.5|4119.5|4119|4117|4116.5|9753
1627900200000|2021-08-02 10:30:00|4119|4119|4117|4116.5|4119.5|4119|4116.5|4115.5|12049
1627900500000|2021-08-02 10:35:00|4117.5|4117|4120|4119|4122|4121.5|4117|4116.5|10508
1627900800000|2021-08-02 10:40:00|4119.5|4118.5|4120|4119.5|4122|4121|4118.5|4118|69465
1627901100000|2021-08-02 10:45:00|4119.5|4119|4124.5|4123.5|4124.5|4124|4117.5|4117|19335
1627901400000|2021-08-02 10:50:00|4125|4124|4125|4124.5|4125.5|4124.5|4124|4123|12267
1627901700000|2021-08-02 10:55:00|4124.5|4124|4120|4119|4125|4124.5|4119.5|4119|25252
1627902000000|2021-08-02 11:00:00|4119.5|4118.5|4121|4120|4124|4123|4118.5|4117.5|17121
1627902300000|2021-08-02 11:05:00|4121.5|4120.5|4120|4119|4122|4120.5|4117.5|4116.5|16029
1627902600000|2021-08-02 11:10:00|4120.5|4119.5|4122.5|4122|4123|4122.5|4120|4119|8664
1627902900000|2021-08-02 11:15:00|4122|4121.5|4125|4124.5|4125.5|4125|4122|4121.5|12960
1627903200000|2021-08-02 11:20:00|4125.5|4125|4121|4120.5|4126.5|4125.5|4121|4120.5|17344
1627903500000|2021-08-02 11:25:00|4120.5|4120|4128|4127.5|4128|4127.5|4120.5|4120|14920
1627903800000|2021-08-02 11:30:00|4128.5|4127|4128.5|4127.5|4130|4129|4127|4126.5|15888
1627904100000|2021-08-02 11:35:00|4129|4128|4132.5|4132|4133|4132.5|4129|4127.5|58114
1627904400000|2021-08-02 11:40:00|4133|4131.5|4129|4128|4133|4132|4128.5|4128|30154
1627904700000|2021-08-02 11:45:00|4128.5|4127.5|4127|4126|4128.5|4128|4125.5|4125|25500
1627905000000|2021-08-02 11:50:00|4127.5|4126.5|4124|4123.5|4129|4128.5|4123.5|4122|24021
1627905300000|2021-08-02 11:55:00|4124.5|4123|4124.5|4123.5|4124.5|4123.5|4120|4119.5|41433
1627905600000|2021-08-02 12:00:00|4124|4123|4123.5|4123|4126.5|4125.5|4123|4122.5|24029
1627905900000|2021-08-02 12:05:00|4123|4122.5|4123.5|4122.5|4126.5|4125.5|4123|4122.5|16016
1627906200000|2021-08-02 12:10:00|4124|4123|4122.5|4122|4124|4123.5|4120|4119|23429
1627906500000|2021-08-02 12:15:00|4122|4121.5|4121.5|4120.5|4123|4122.5|4119|4118.5|14839
1627906800000|2021-08-02 12:20:00|4122|4121|4122.5|4122|4122.5|4122|4121|4120.5|17950
1627907100000|2021-08-02 12:25:00|4122|4121.5|4120|4119.5|4122.5|4122|4119|4118|20433
1627907400000|2021-08-02 12:30:00|4119.5|4119|4119|4118|4120|4119.5|4117.5|4116.5|17119
1627907700000|2021-08-02 12:35:00|4119.5|4118.5|4118.5|4118|4122|4121.5|4118.5|4118|24695
1627908000000|2021-08-02 12:40:00|4119|4118.5|4119.5|4119|4120.5|4120|4118|4117.5|17627
1627908300000|2021-08-02 12:45:00|4120|4119.5|4119.5|4119|4120.5|4120|4119|4118.5|15796
1627908600000|2021-08-02 12:50:00|4120|4119.5|4120.5|4120|4120.5|4120|4119.5|4119|112837
1627908900000|2021-08-02 12:55:00|4120|4119.5|4122.5|4122|4123|4122.5|4120|4119.5|24981
1627909200000|2021-08-02 13:00:00|4123|4122.5|4119.5|4119|4125.5|4124.5|4117.5|4117|56233
1627909500000|2021-08-02 13:05:00|4120|4119.5|4113.5|4113|4120|4119.5|4113.5|4113|43465
1627909800000|2021-08-02 13:10:00|4114|4113.5|4120|4119|4123|4122|4113.5|4113|29335
1627910100000|2021-08-02 13:15:00|4119.5|4118.5|4125|4124.5|4129|4128.5|4118.5|4118|44729
1627910400000|2021-08-02 13:20:00|4124.5|4124|4125.5|4124.5|4129|4128.5|4124.5|4124|30583
1627910700000|2021-08-02 13:25:00|4125|4124|4122.5|4122|4129.5|4128.5|4122|4121|33521
1627911000000|2021-08-02 13:30:00|4123|4121.5|4115|4114.5|4124|4123.5|4114.5|4113.5|62659
1627911300000|2021-08-02 13:35:00|4115.5|4114|4108|4107|4116.5|4116|4106|4104.5|59186
1627911600000|2021-08-02 13:40:00|4108.5|4107.5|4107.5|4106.5|4112.5|4111.5|4107|4106.5|30176
1627911900000|2021-08-02 13:45:00|4107|4106|4102.5|4101.5|4107.5|4107|4102|4101.5|40649
1627912200000|2021-08-02 13:50:00|4102|4102|4103|4102.5|4106.5|4106|4102|4101.5|41900
1627912500000|2021-08-02 13:55:00|4102.5|4102|4098|4097|4103|4102|4097.5|4097|59762
1627912800000|2021-08-02 14:00:00|4098.5|4097.5|4097.5|4096.5|4101|4100.5|4094.5|4094|73991
1627913100000|2021-08-02 14:05:00|4098.5|4097|4101|4100|4105|4104|4098|4097|82990
1627913400000|2021-08-02 14:10:00|4101.5|4100.5|4108.5|4107|4111|4110|4099.5|4099|56499
1627913700000|2021-08-02 14:15:00|4108|4107.5|4116|4115.5|4118|4117.5|4107.5|4107.5|46823
1627914000000|2021-08-02 14:20:00|4116.5|4116|4120.5|4120|4122.5|4121.5|4116|4115.5|46808
1627914300000|2021-08-02 14:25:00|4120|4119.5|4127.5|4126|4129|4128|4120|4119.5|29130
1627914600000|2021-08-02 14:30:00|4127|4125.5|4130|4128.5|4130.5|4129.5|4125.5|4125|27099
1627914900000|2021-08-02 14:35:00|4129.5|4129|4129|4128|4130.5|4129.5|4127|4126|41479
1627915200000|2021-08-02 14:40:00|4128.5|4127.5|4128|4127|4130.5|4129.5|4125.5|4124.5|33613
1627915500000|2021-08-02 14:45:00|4128.5|4127.5|4128|4127.5|4128.5|4127.5|4126|4125.5|28538
1627915800000|2021-08-02 14:50:00|4128.5|4128|4134.5|4133.5|4135|4134|4128|4127|59879
1627916100000|2021-08-02 14:55:00|4134|4133|4133.5|4132.5|4134|4133|4131|4130|39811
1627916400000|2021-08-02 15:00:00|4134|4133|4133|4132.5|4134.5|4134|4132|4131.5|31266
1627916700000|2021-08-02 15:05:00|4133.5|4133|4134|4133.5|4135|4134.5|4132|4131|46340
1627917000000|2021-08-02 15:10:00|4134.5|4134|4133.5|4132.5|4138.5|4137.5|4133|4132|36249
1627917300000|2021-08-02 15:15:00|4134|4133|4134|4133.5|4134.5|4134|4131|4130|34579
1627917600000|2021-08-02 15:20:00|4134.5|4133|4139.5|4139|4141|4140.5|4134|4133|51063
1627917900000|2021-08-02 15:25:00|4139|4138.5|4138.5|4137.5|4142|4141.5|4138|4137|37243
1627974000000|2021-08-03 07:00:00|4133.5|4124.5|4140.5|4138|4142|4140|4125.5|4123.5|20232
1627974300000|2021-08-03 07:05:00|4141|4137.5|4140|4139|4141|4139.5|4131|4129|13924
1627974600000|2021-08-03 07:10:00|4139.5|4138|4140|4138.5|4146.5|4145|4136.5|4135|23909
1627974900000|2021-08-03 07:15:00|4140.5|4139.5|4141.5|4140.5|4145|4144|4139.5|4138.5|22723
1627975200000|2021-08-03 07:20:00|4141|4139.5|4147|4145.5|4149|4148|4139.5|4138.5|26064
1627975500000|2021-08-03 07:25:00|4147.5|4146|4142|4141|4147.5|4146.5|4137|4136.5|23786
1627975800000|2021-08-03 07:30:00|4142.5|4141.5|4140.5|4139.5|4145.5|4144.5|4139|4138.5|15102
1627976100000|2021-08-03 07:35:00|4140|4139|4141.5|4140|4143|4142.5|4139|4138|5104
1627976400000|2021-08-03 07:40:00|4141|4139.5|4141|4140.5|4145|4144.5|4140|4139.5|21995
1627976700000|2021-08-03 07:45:00|4141.5|4140|4146|4145.5|4147|4146.5|4139.5|4139|19744
1627977000000|2021-08-03 07:50:00|4145.5|4145|4147|4146|4149|4148.5|4145|4144.5|14016
1627977300000|2021-08-03 07:55:00|4147.5|4146.5|4151|4149.5|4151|4149.5|4145.5|4144.5|9455
1627977600000|2021-08-03 08:00:00|4150.5|4150|4149|4148|4152.5|4152|4148.5|4148|4402
1627977900000|2021-08-03 08:05:00|4149.5|4148.5|4152|4151|4152|4151.5|4148.5|4147|7384
1627978200000|2021-08-03 08:10:00|4152.5|4151.5|4149.5|4148.5|4153|4152.5|4149|4148|6798
1627978500000|2021-08-03 08:15:00|4149|4148|4151.5|4150.5|4151.5|4151|4147|4146|5822
1627978800000|2021-08-03 08:20:00|4151|4150|4150.5|4149.5|4151.5|4151|4149|4148.5|5344
1627979100000|2021-08-03 08:25:00|4150|4150|4149.5|4149|4150.5|4150|4147|4146|6538
1627979400000|2021-08-03 08:30:00|4150|4149.5|4150.5|4150|4151.5|4150.5|4149|4148|4195
1627979700000|2021-08-03 08:35:00|4151|4149.5|4153.5|4153|4153.5|4153|4149.5|4149|7526
1627980000000|2021-08-03 08:40:00|4154|4153.5|4155|4154|4157.5|4156.5|4153.5|4153|9354
1627980300000|2021-08-03 08:45:00|4155.5|4154.5|4161|4160|4161|4160.5|4154.5|4153|15076
1627980600000|2021-08-03 08:50:00|4161.5|4160.5|4165|4164|4165|4164|4160|4159|9321
1627980900000|2021-08-03 08:55:00|4164.5|4164.5|4165|4164.5|4166.5|4166|4163.5|4162.5|21285
1627981200000|2021-08-03 09:00:00|4165.5|4165|4168.5|4167.5|4169.5|4168.5|4162|4161|33631
1627981500000|2021-08-03 09:05:00|4168|4167|4176.5|4176|4176.5|4176|4167|4166.5|27250
1627981800000|2021-08-03 09:10:00|4176|4175.5|4174|4173.5|4179|4178.5|4173|4172|27936
1627982100000|2021-08-03 09:15:00|4173.5|4173|4171|4170|4175|4174.5|4169.5|4169|35734
1627982400000|2021-08-03 09:20:00|4170.5|4169.5|4173.5|4173|4175|4174.5|4168.5|4168|29135
1627982700000|2021-08-03 09:25:00|4173|4172.5|4173.5|4173|4173.5|4173|4171|4170|25591
1627983000000|2021-08-03 09:30:00|4173|4172.5|4173|4172|4176|4175|4172.5|4171|40709
1627983300000|2021-08-03 09:35:00|4172.5|4172.5|4173|4172.5|4174.5|4174|4172|4171.5|29910
1627983600000|2021-08-03 09:40:00|4173.5|4173|4173.5|4172.5|4174.5|4174|4169.5|4169|38767
1627983900000|2021-08-03 09:45:00|4174|4173|4174|4173|4176|4175|4173|4172.5|23798
1627984200000|2021-08-03 09:50:00|4174.5|4173.5|4174.5|4174|4176.5|4175.5|4171|4170.5|37126
1627984500000|2021-08-03 09:55:00|4175|4174.5|4175.5|4174.5|4176.5|4175.5|4173|4172|34708
1627984800000|2021-08-03 10:00:00|4176|4175|4179|4178.5|4180|4179|4174.5|4173.5|28247
1627985100000|2021-08-03 10:05:00|4178.5|4178|4182|4181|4183|4182.5|4177.5|4176.5|24643
1627985400000|2021-08-03 10:10:00|4182.5|4181.5|4179|4178|4183.5|4183|4178.5|4178|20140
1627985700000|2021-08-03 10:15:00|4179.5|4178.5|4180.5|4179.5|4180.5|4180|4177|4176|25311
1627986000000|2021-08-03 10:20:00|4180|4179|4181.5|4181|4182.5|4182|4176|4175|32775
1627986300000|2021-08-03 10:25:00|4182|4181.5|4183|4182|4185|4184.5|4182|4181|69964
1627986600000|2021-08-03 10:30:00|4183.5|4182.5|4183.5|4183|4184|4183.5|4180.5|4180|117026
1627986900000|2021-08-03 10:35:00|4184|4183.5|4176.5|4175.5|4184|4183.5|4174.5|4173.5|73023
1627987200000|2021-08-03 10:40:00|4177|4176|4173|4172|4181|4180.5|4173|4172|55045
1627987500000|2021-08-03 10:45:00|4173.5|4172.5|4169.5|4168.5|4173.5|4173|4169|4168|10259
1627987800000|2021-08-03 10:50:00|4169|4168|4166|4165|4169.5|4169|4165.5|4165|19719
1627988100000|2021-08-03 10:55:00|4165.5|4165.5|4159|4158|4166|4165.5|4159|4157.5|11303
1627988400000|2021-08-03 11:00:00|4159.5|4158.5|4152.5|4151.5|4159.5|4159|4152.5|4151.5|23494
1627988700000|2021-08-03 11:05:00|4152|4152|4148.5|4147.5|4153|4152|4146.5|4145.5|37206
1627989000000|2021-08-03 11:10:00|4148|4147|4144|4143|4148.5|4147.5|4143.5|4143|43616
1627989300000|2021-08-03 11:15:00|4143.5|4142.5|4138|4137|4145.5|4145|4138|4136.5|28752
1627989600000|2021-08-03 11:20:00|4137.5|4137.5|4139.5|4139|4140.5|4139.5|4137.5|4137|16887
1627989900000|2021-08-03 11:25:00|4139|4138.5|4139|4138|4142.5|4142|4138|4137|14321
1627990200000|2021-08-03 11:30:00|4139.5|4138.5|4144|4143|4144|4143.5|4139|4138.5|11006
1627990500000|2021-08-03 11:35:00|4143.5|4142.5|4139.5|4139|4144|4142.5|4139|4138|24364
1627990800000|2021-08-03 11:40:00|4140|4139.5|4138.5|4137.5|4143|4142|4136.5|4136|17017
1627991100000|2021-08-03 11:45:00|4138|4138|4134|4133|4138.5|4138|4133|4132|36327
1627991400000|2021-08-03 11:50:00|4134.5|4133.5|4138|4137|4139|4138|4134|4133|6589
1627991700000|2021-08-03 11:55:00|4137.5|4137.5|4135.5|4134.5|4138|4137.5|4135|4134.5|6030
1627992000000|2021-08-03 12:00:00|4135|4134|4135|4134|4135.5|4135|4133.5|4133|9221
1627992300000|2021-08-03 12:05:00|4135.5|4134.5|4135|4134|4138.5|4137.5|4134.5|4133.5|14023
1627992600000|2021-08-03 12:10:00|4135.5|4134.5|4138.5|4137.5|4139|4138|4135|4134|7050
1627992900000|2021-08-03 12:15:00|4139|4138|4141.5|4140.5|4142|4141.5|4137|4136.5|11404
1627993200000|2021-08-03 12:20:00|4141|4140|4136|4135|4141.5|4140|4135|4134|11561
1627993500000|2021-08-03 12:25:00|4135.5|4134.5|4131|4130|4137.5|4137|4131|4130|23744
1627993800000|2021-08-03 12:30:00|4130.5|4129.5|4133|4132|4134|4133|4130|4129|6702
1627994100000|2021-08-03 12:35:00|4132.5|4131.5|4134.5|4133|4135|4134|4131.5|4130.5|11267
1627994400000|2021-08-03 12:40:00|4134|4133.5|4134.5|4133|4135.5|4135|4133.5|4133|5608
1627994700000|2021-08-03 12:45:00|4135|4133.5|4135.5|4134.5|4136|4135|4132.5|4131.5|9423
1627995000000|2021-08-03 12:50:00|4136|4135|4137|4136.5|4137|4136.5|4135.5|4135|6813
1627995300000|2021-08-03 12:55:00|4136.5|4136|4137|4136|4140|4139.5|4136|4135.5|12566
1627995600000|2021-08-03 13:00:00|4136.5|4135.5|4138|4137.5|4138|4137.5|4136|4135|6450
1627995900000|2021-08-03 13:05:00|4137.5|4137|4136|4135.5|4137.5|4137|4135.5|4134.5|10367
1627996200000|2021-08-03 13:10:00|4136.5|4136|4138.5|4137.5|4138.5|4138|4136|4135|7192
1627996500000|2021-08-03 13:15:00|4138|4137|4138|4137|4139|4138|4135.5|4135|11772
1627996800000|2021-08-03 13:20:00|4138.5|4137.5|4137.5|4137|4140|4139|4136.5|4135.5|32650
1627997100000|2021-08-03 13:25:00|4138|4137.5|4139|4138|4139|4138|4134.5|4134|22862
1627997400000|2021-08-03 13:30:00|4139.5|4138.5|4141|4140|4145|4144.5|4139.5|4138.5|57590
1627997700000|2021-08-03 13:35:00|4141.5|4140.5|4147.5|4146|4152|4151|4141.5|4140|42577
1627998000000|2021-08-03 13:40:00|4147|4146.5|4141|4140|4148.5|4147.5|4141|4140|38847
1627998300000|2021-08-03 13:45:00|4141.5|4140.5|4142|4141|4146.5|4145.5|4141.5|4140.5|35725
1627998600000|2021-08-03 13:50:00|4141.5|4141.5|4145|4144|4146.5|4145.5|4141.5|4141.5|37224
1627998900000|2021-08-03 13:55:00|4144.5|4143.5|4144|4143|4145.5|4145|4140|4139.5|24391
1627999200000|2021-08-03 14:00:00|4144.5|4143.5|4144|4143|4149|4148|4143.5|4142.5|22176
1627999500000|2021-08-03 14:05:00|4143.5|4143.5|4151.5|4151|4152|4151|4143.5|4143.5|32136
1627999800000|2021-08-03 14:10:00|4151|4150.5|4147.5|4147|4154.5|4153.5|4147.5|4146.5|23665
1628000100000|2021-08-03 14:15:00|4147|4146.5|4147|4146.5|4147.5|4147|4143|4142|26785
1628000400000|2021-08-03 14:20:00|4146.5|4146|4149.5|4149|4150|4149.5|4146.5|4146|30141
1628000700000|2021-08-03 14:25:00|4150|4149.5|4146.5|4145.5|4152|4151|4146.5|4145.5|20538
1628001000000|2021-08-03 14:30:00|4147|4146|4149.5|4149|4151|4150.5|4147|4146|26512
1628001300000|2021-08-03 14:35:00|4150|4149.5|4146.5|4145.5|4151.5|4151|4146|4145.5|15827
1628001600000|2021-08-03 14:40:00|4146|4145|4148|4147|4148.5|4148|4145.5|4145|16676
1628001900000|2021-08-03 14:45:00|4148.5|4147.5|4153.5|4152.5|4153.5|4153|4148|4147|21976
1628002200000|2021-08-03 14:50:00|4154|4153|4153.5|4152.5|4154.5|4154|4152|4151|112028
1628002500000|2021-08-03 14:55:00|4153|4152|4158.5|4158|4158.5|4158|4153|4152|17726
1628002800000|2021-08-03 15:00:00|4159|4157.5|4159.5|4158.5|4160.5|4159.5|4156|4155|22839
1628003100000|2021-08-03 15:05:00|4160|4159|4159.5|4159|4162|4161|4158.5|4158|22937
1628003400000|2021-08-03 15:10:00|4159|4158.5|4155.5|4155|4159.5|4159|4155.5|4154.5|25277
1628003700000|2021-08-03 15:15:00|4155|4154.5|4159|4158.5|4159|4158.5|4153.5|4153|41105
1628004000000|2021-08-03 15:20:00|4158.5|4158|4156.5|4156|4159|4158.5|4156.5|4155.5|23039
1628004300000|2021-08-03 15:25:00|4156|4155.5|4154.5|4153.5|4156|4155.5|4152|4151.5|35885
1628060400000|2021-08-04 07:00:00|4175|4158|4156|4154.5|4175|4167|4154|4152.5|35095
1628060700000|2021-08-04 07:05:00|4155.5|4154|4160.5|4159|4164.5|4163|4153.5|4153|15852
1628061000000|2021-08-04 07:10:00|4160|4158.5|4162|4160.5|4163.5|4162|4157|4155.5|6057
1628061300000|2021-08-04 07:15:00|4162.5|4160|4154.5|4153.5|4162.5|4161.5|4151|4150|10427
1628061600000|2021-08-04 07:20:00|4155|4154|4152|4150.5|4156|4155.5|4151|4150|4413
1628061900000|2021-08-04 07:25:00|4152.5|4151|4152.5|4152|4153|4152.5|4149|4148|6514
1628062200000|2021-08-04 07:30:00|4153|4152.5|4148.5|4147.5|4153.5|4152.5|4147|4146|6187
1628062500000|2021-08-04 07:35:00|4148|4147|4150|4148.5|4152|4151|4147|4146|12065
1628062800000|2021-08-04 07:40:00|4150.5|4149|4152.5|4151.5|4154|4153.5|4150|4149|28374
1628063100000|2021-08-04 07:45:00|4152|4151|4149.5|4148|4156|4155|4149|4148|11268
1628063400000|2021-08-04 07:50:00|4149|4148.5|4151|4150.5|4153|4152|4149|4148|6778
1628063700000|2021-08-04 07:55:00|4151.5|4151|4150.5|4149.5|4152.5|4151.5|4149|4148|10258
1628064000000|2021-08-04 08:00:00|4150|4149|4148.5|4147.5|4152.5|4151.5|4147.5|4146.5|10491
1628064300000|2021-08-04 08:05:00|4148|4147|4148|4147|4151.5|4150.5|4146.5|4146|9124
1628064600000|2021-08-04 08:10:00|4148.5|4147.5|4152.5|4151|4153.5|4153|4148|4147|12513
1628064900000|2021-08-04 08:15:00|4152|4151.5|4152|4151|4153.5|4153|4151|4150|4342
1628065200000|2021-08-04 08:20:00|4151.5|4150.5|4151|4150|4153|4152.5|4150|4149|12308
1628065500000|2021-08-04 08:25:00|4150.5|4149.5|4149.5|4148.5|4152|4151|4147.5|4146|10798
1628065800000|2021-08-04 08:30:00|4149|4148|4148.5|4148|4149.5|4148.5|4147|4146|4215
1628066100000|2021-08-04 08:35:00|4149|4148.5|4149.5|4149|4150.5|4149.5|4146.5|4146|95774
1628066400000|2021-08-04 08:40:00|4150|4149.5|4150|4149.5|4151.5|4151|4149|4148.5|9348
1628066700000|2021-08-04 08:45:00|4150.5|4150|4152.5|4151.5|4153|4152|4148.5|4148|5493
1628067000000|2021-08-04 08:50:00|4152|4151|4152.5|4151.5|4153|4152|4150|4149|4272
1628067300000|2021-08-04 08:55:00|4152|4151|4153.5|4153|4153.5|4153|4151.5|4150.5|3947
1628067600000|2021-08-04 09:00:00|4154|4152.5|4158|4156.5|4159|4157.5|4154|4152.5|5327
1628067900000|2021-08-04 09:05:00|4158.5|4157|4159|4158|4161|4160|4158|4157|5305
1628068200000|2021-08-04 09:10:00|4159.5|4158.5|4159.5|4158.5|4161.5|4161|4157.5|4157|4632
1628068500000|2021-08-04 09:15:00|4160|4159|4159.5|4158|4160|4159.5|4158.5|4158|1482
1628068800000|2021-08-04 09:20:00|4159|4158.5|4158.5|4157.5|4159.5|4158.5|4157|4156|3516
1628069100000|2021-08-04 09:25:00|4159|4157|4160|4159|4161|4160.5|4156.5|4155.5|6788
1628069400000|2021-08-04 09:30:00|4159.5|4158.5|4163|4162.5|4163.5|4163|4158|4157|3961
1628069700000|2021-08-04 09:35:00|4162.5|4162|4163|4161.5|4164.5|4164|4161.5|4160.5|13908
1628070000000|2021-08-04 09:40:00|4162.5|4162|4164|4163.5|4165|4164.5|4162|4161.5|5059
1628070300000|2021-08-04 09:45:00|4164.5|4163|4162.5|4161.5|4165|4164.5|4161|4160.5|7650
1628070600000|2021-08-04 09:50:00|4163|4162|4165|4164|4166|4165|4163|4161.5|3563
1628070900000|2021-08-04 09:55:00|4164.5|4164.5|4170|4169|4170|4169|4164.5|4164.5|8188
1628071200000|2021-08-04 10:00:00|4169.5|4168.5|4171.5|4170|4172|4171|4168.5|4167.5|10623
1628071500000|2021-08-04 10:05:00|4172|4170.5|4173|4172|4173.5|4173|4170.5|4169|7298
1628071800000|2021-08-04 10:10:00|4172.5|4171.5|4170.5|4169.5|4172.5|4171.5|4169.5|4168.5|1851
1628072100000|2021-08-04 10:15:00|4171|4170|4171.5|4170.5|4171.5|4170.5|4169|4168.5|3567
1628072400000|2021-08-04 10:20:00|4172|4171|4173|4172|4173.5|4173|4170.5|4169.5|7641
1628072700000|2021-08-04 10:25:00|4173.5|4172.5|4172.5|4171.5|4176|4175|4172.5|4171.5|6949
1628073000000|2021-08-04 10:30:00|4172|4171|4175|4174|4175.5|4174.5|4171|4170.5|17551
1628073300000|2021-08-04 10:35:00|4175.5|4174.5|4177|4176|4178.5|4178|4174.5|4174|9352
1628073600000|2021-08-04 10:40:00|4176.5|4175.5|4176.5|4176|4177|4176.5|4175.5|4175|5784
1628073900000|2021-08-04 10:45:00|4177|4176.5|4177|4176.5|4178|4177.5|4176.5|4176|6060
1628074200000|2021-08-04 10:50:00|4176.5|4176|4178.5|4178|4179|4178.5|4175.5|4175|8284
1628074500000|2021-08-04 10:55:00|4179|4178.5|4181|4180|4182|4181.5|4177.5|4177|12948
1628074800000|2021-08-04 11:00:00|4180.5|4179.5|4181.5|4181|4182.5|4182|4179|4178.5|21785
1628075100000|2021-08-04 11:05:00|4181|4180.5|4180|4179.5|4181.5|4180.5|4180|4179.5|6692
1628075400000|2021-08-04 11:10:00|4179.5|4179|4177|4176|4179.5|4179|4175.5|4175|4792
1628075700000|2021-08-04 11:15:00|4176.5|4175.5|4176|4175|4176.5|4176|4175|4174|53064
1628076000000|2021-08-04 11:20:00|4175.5|4175.5|4178|4177.5|4179|4178|4175.5|4175.5|58059
1628076300000|2021-08-04 11:25:00|4178.5|4178|4177|4176.5|4178.5|4178|4176.5|4176|22872
1628076600000|2021-08-04 11:30:00|4176.5|4176|4174|4173.5|4177|4176.5|4173.5|4172.5|54657
1628076900000|2021-08-04 11:35:00|4174.5|4174|4170.5|4170|4175|4174.5|4170.5|4170|117137
1628077200000|2021-08-04 11:40:00|4171|4170.5|4171|4170.5|4172.5|4171.5|4170.5|4170|16914
1628077500000|2021-08-04 11:45:00|4170.5|4170|4171.5|4171|4172|4171.5|4170|4169|10087
1628077800000|2021-08-04 11:50:00|4171|4170.5|4171|4170.5|4172.5|4171.5|4169|4168.5|13282
1628078100000|2021-08-04 11:55:00|4170.5|4170|4170|4169|4173|4172|4169.5|4169|18824
1628078400000|2021-08-04 12:00:00|4169.5|4169.5|4166.5|4166|4171|4170|4166.5|4165.5|8741
1628078700000|2021-08-04 12:05:00|4167|4166.5|4165|4164|4167|4166.5|4164.5|4164|12144
1628079000000|2021-08-04 12:10:00|4165.5|4164.5|4163.5|4163|4166|4165|4161.5|4161|120210
1628079300000|2021-08-04 12:15:00|4164|4163.5|4165|4164|4167.5|4166.5|4163|4162|15396
1628079600000|2021-08-04 12:20:00|4164.5|4163.5|4163.5|4162.5|4167|4166|4163|4162.5|2516
1628079900000|2021-08-04 12:25:00|4163|4162|4165|4164|4167.5|4166.5|4162|4161|10709
1628080200000|2021-08-04 12:30:00|4165.5|4164.5|4163.5|4163|4165.5|4165|4162.5|4161.5|5085
1628080500000|2021-08-04 12:35:00|4163|4162.5|4165|4164|4166.5|4165.5|4162|4161|13213
1628080800000|2021-08-04 12:40:00|4165.5|4164.5|4166.5|4165.5|4166.5|4166|4164.5|4163.5|6583
1628081100000|2021-08-04 12:45:00|4166|4165|4166.5|4166|4168.5|4167.5|4165.5|4164.5|13212
1628081400000|2021-08-04 12:50:00|4167|4166.5|4166.5|4165.5|4168|4167.5|4164.5|4163.5|15648
1628081700000|2021-08-04 12:55:00|4166|4165|4163.5|4162.5|4166.5|4165|4162.5|4161.5|10870
1628082000000|2021-08-04 13:00:00|4163|4162|4164|4163.5|4165|4164.5|4161.5|4161|14172
1628082300000|2021-08-04 13:05:00|4164.5|4163|4163|4162|4165|4164|4161|4160|20922
1628082600000|2021-08-04 13:10:00|4162.5|4161.5|4160|4159.5|4163|4162.5|4159.5|4159|8050
1628082900000|2021-08-04 13:15:00|4159.5|4159|4154|4153|4159.5|4159.5|4153.5|4152.5|13030
1628083200000|2021-08-04 13:20:00|4154.5|4153.5|4158|4157|4160.5|4160|4153|4152|40395
1628083500000|2021-08-04 13:25:00|4158.5|4157.5|4158.5|4158|4161.5|4161|4158.5|4157.5|8571
1628083800000|2021-08-04 13:30:00|4159.5|4157.5|4161.5|4160.5|4163.5|4163|4154.5|4153.5|46332
1628084100000|2021-08-04 13:35:00|4161|4160|4154|4153|4161|4160|4154|4153|33054
1628084400000|2021-08-04 13:40:00|4153.5|4152.5|4161.5|4160.5|4163|4162|4153.5|4152.5|11627
1628084700000|2021-08-04 13:45:00|4162|4161|4164.5|4163|4168.5|4168|4161.5|4161|35476
1628085000000|2021-08-04 13:50:00|4164|4162.5|4164.5|4163|4165|4163.5|4160.5|4159.5|29926
1628085300000|2021-08-04 13:55:00|4165|4163.5|4162.5|4162|4167.5|4167|4159.5|4158|67161
1628085600000|2021-08-04 14:00:00|4162|4161.5|4157.5|4156|4164.5|4163|4156.5|4156|49529
1628085900000|2021-08-04 14:05:00|4157|4156.5|4154.5|4153.5|4159|4158|4154|4153|20861
1628086200000|2021-08-04 14:10:00|4154|4153|4151.5|4150.5|4156|4155|4151.5|4150.5|23723
1628086500000|2021-08-04 14:15:00|4152|4151|4147|4146|4153.5|4153|4146.5|4145.5|18214
1628086800000|2021-08-04 14:20:00|4146.5|4145.5|4147.5|4147|4151.5|4151|4145.5|4144.5|21083
1628087100000|2021-08-04 14:25:00|4148|4146.5|4148|4147.5|4149|4148.5|4145|4144.5|20372
1628087400000|2021-08-04 14:30:00|4148.5|4148|4146.5|4145.5|4153|4152|4146.5|4145.5|34948
1628087700000|2021-08-04 14:35:00|4146|4145|4144.5|4143.5|4146.5|4146|4143.5|4142.5|22173
1628088000000|2021-08-04 14:40:00|4144|4144|4139.5|4138.5|4145.5|4144.5|4139|4138.5|17688
1628088300000|2021-08-04 14:45:00|4139|4137.5|4135.5|4134.5|4139|4138|4135|4134.5|20229
1628088600000|2021-08-04 14:50:00|4136|4135|4135.5|4135|4137|4136.5|4133.5|4133|20114
1628088900000|2021-08-04 14:55:00|4136|4135.5|4134.5|4133.5|4136|4135.5|4131.5|4131|21289
1628089200000|2021-08-04 15:00:00|4135|4134|4134.5|4133.5|4135.5|4135|4133|4132.5|34855
1628089500000|2021-08-04 15:05:00|4135|4134|4135|4134.5|4135|4134.5|4132.5|4132|58503
1628089800000|2021-08-04 15:10:00|4135.5|4135|4134|4133.5|4137|4136|4133.5|4133|20018
1628090100000|2021-08-04 15:15:00|4134.5|4134|4134|4133|4136|4135.5|4133|4132|25007
1628090400000|2021-08-04 15:20:00|4133.5|4133.5|4133.5|4133|4134.5|4133.5|4130|4129.5|112318
1628090700000|2021-08-04 15:25:00|4134|4133.5|4129.5|4128.5|4135.5|4134.5|4129|4127.5|76173
1628146800000|2021-08-05 07:00:00|4111.5|4103|4116|4114.5|4117.5|4115.5|4108|4103|10107
1628147100000|2021-08-05 07:05:00|4115.5|4114|4121.5|4120.5|4121.5|4120.5|4114.5|4112.5|23471
1628147400000|2021-08-05 07:10:00|4121.5|4120|4119|4117.5|4128.5|4126|4118.5|4117|2686
1628147700000|2021-08-05 07:15:00|4118.5|4117|4114.5|4112.5|4120|4118.5|4113|4111|4236
1628148000000|2021-08-05 07:20:00|4114|4113|4112|4110.5|4115.5|4114|4109|4108|3771
1628148300000|2021-08-05 07:25:00|4111.5|4110|4113.5|4111.5|4114|4112|4108.5|4107|3567
1628148600000|2021-08-05 07:30:00|4114|4112|4112.5|4111|4114|4112|4112|4110.5|46
1628148900000|2021-08-05 07:35:00|4103.5|4102.5|4096.5|4095|4103.5|4103|4094|4093|13959
1628149200000|2021-08-05 07:40:00|4096|4095.5|4100|4098.5|4102|4100.5|4095|4094|6786
1628149500000|2021-08-05 07:45:00|4099.5|4097.5|4100|4099.5|4103.5|4102.5|4098.5|4097.5|6263
1628149800000|2021-08-05 07:50:00|4099.5|4099|4103|4102.5|4103.5|4103|4099.5|4098.5|5695
1628150100000|2021-08-05 07:55:00|4103.5|4102|4109|4108|4109|4108.5|4100.5|4099.5|13681
1628150400000|2021-08-05 08:00:00|4109.5|4108.5|4109|4108|4112|4111|4108|4107.5|6218
1628150700000|2021-08-05 08:05:00|4109.5|4108.5|4112.5|4111.5|4113|4112|4108|4106.5|9216
1628151000000|2021-08-05 08:10:00|4112|4111|4113.5|4112.5|4114.5|4113.5|4111.5|4110.5|9030
1628151300000|2021-08-05 08:15:00|4113|4112|4110|4109.5|4116|4115|4110|4109.5|16558
1628151600000|2021-08-05 08:20:00|4110.5|4109|4106|4105|4111|4109.5|4106|4105|6685
1628151900000|2021-08-05 08:25:00|4106.5|4105.5|4109.5|4108|4110|4109.5|4106|4105.5|7346
1628152200000|2021-08-05 08:30:00|4109|4108.5|4112|4111|4112|4111.5|4108|4107.5|12635
1628152500000|2021-08-05 08:35:00|4111.5|4110.5|4114.5|4113.5|4116|4115|4109|4108.5|51765
1628152800000|2021-08-05 08:40:00|4114|4114|4110.5|4109.5|4116|4115.5|4110|4109|24480
1628153100000|2021-08-05 08:45:00|4110|4110|4115|4114|4116|4115|4109|4108.5|18661
1628153400000|2021-08-05 08:50:00|4115.5|4114.5|4114.5|4113.5|4116.5|4115.5|4113|4112.5|10437
1628153700000|2021-08-05 08:55:00|4114|4114|4113|4111.5|4114.5|4114|4111|4110.5|11420
1628154000000|2021-08-05 09:00:00|4113.5|4112|4112|4111|4114|4113|4111.5|4111|9365
1628154300000|2021-08-05 09:05:00|4112.5|4111.5|4109.5|4108.5|4113|4112|4108|4107.5|10985
1628154600000|2021-08-05 09:10:00|4109|4109|4110.5|4109.5|4113|4112|4109|4109|14047
1628154900000|2021-08-05 09:15:00|4111|4110|4113|4112.5|4114|4113|4110|4109.5|9055
1628155200000|2021-08-05 09:20:00|4112.5|4112|4117.5|4117|4119|4118|4112|4111|34835
1628155500000|2021-08-05 09:25:00|4118|4117.5|4122|4121|4122.5|4122|4118|4117|84236
1628155800000|2021-08-05 09:30:00|4121.5|4121.5|4122.5|4122|4125.5|4125|4121.5|4120.5|20756
1628156100000|2021-08-05 09:35:00|4122|4121.5|4120.5|4120|4123.5|4122.5|4120.5|4119.5|16642
1628156400000|2021-08-05 09:40:00|4120|4119.5|4119|4118.5|4122.5|4122|4119|4118.5|14248
1628156700000|2021-08-05 09:45:00|4118.5|4118|4124|4123.5|4126|4125|4118|4117|51197
1628157000000|2021-08-05 09:50:00|4124.5|4123|4123|4122.5|4125|4124.5|4122.5|4122|15665
1628157300000|2021-08-05 09:55:00|4123.5|4123|4120.5|4120|4124|4123.5|4120.5|4119.5|20421
1628157600000|2021-08-05 10:00:00|4121|4120.5|4120|4119|4122.5|4121.5|4119.5|4118.5|14237
1628157900000|2021-08-05 10:05:00|4119.5|4119.5|4123|4122|4123|4122|4118|4117|11670
1628158200000|2021-08-05 10:10:00|4123.5|4122.5|4121.5|4120.5|4123.5|4122.5|4121|4120|9873
1628158500000|2021-08-05 10:15:00|4122|4121|4121|4120.5|4124|4123.5|4121|4120.5|13794
1628158800000|2021-08-05 10:20:00|4121.5|4121|4120|4119|4123|4122|4118.5|4118|13041
1628159100000|2021-08-05 10:25:00|4119.5|4119.5|4121.5|4120.5|4122.5|4121.5|4119.5|4119.5|13606
1628159400000|2021-08-05 10:30:00|4122|4121|4121.5|4121|4122.5|4121.5|4119|4118|6628
1628159700000|2021-08-05 10:35:00|4121|4120.5|4120.5|4119.5|4121.5|4121|4120|4119|10889
1628160000000|2021-08-05 10:40:00|4120|4119|4118|4117.5|4120.5|4119|4117.5|4117|9394
1628160300000|2021-08-05 10:45:00|4118.5|4118|4119|4118.5|4120|4119|4116|4115.5|22488
1628160600000|2021-08-05 10:50:00|4118.5|4118|4115.5|4114.5|4118.5|4118|4115.5|4114.5|11137
1628160900000|2021-08-05 10:55:00|4115|4115|4115.5|4114.5|4117|4116|4114|4113|29279
1628161200000|2021-08-05 11:00:00|4115|4113.5|4109.5|4109|4119.5|4118.5|4109|4108|43619
1628161500000|2021-08-05 11:05:00|4109|4108.5|4112|4111.5|4113.5|4112.5|4105|4104.5|21846
1628161800000|2021-08-05 11:10:00|4112.5|4112|4119|4118.5|4120|4119|4111|4110|5770
1628162100000|2021-08-05 11:15:00|4119.5|4119|4124.5|4124|4125|4124.5|4119|4118.5|12639
1628162400000|2021-08-05 11:20:00|4124|4123|4117.5|4116.5|4125|4123.5|4117.5|4116.5|10299
1628162700000|2021-08-05 11:25:00|4118|4117|4117|4116|4118.5|4117.5|4116|4115.5|7222
1628163000000|2021-08-05 11:30:00|4117.5|4116.5|4121|4120|4121.5|4120.5|4117.5|4116|9516
1628163300000|2021-08-05 11:35:00|4120.5|4120.5|4121.5|4121|4123.5|4123|4120.5|4120.5|10643
1628163600000|2021-08-05 11:40:00|4122|4121.5|4122.5|4121.5|4123.5|4122.5|4120.5|4119.5|13842
1628163900000|2021-08-05 11:45:00|4122|4121|4120.5|4120|4122.5|4121.5|4120|4119.5|12040
1628164200000|2021-08-05 11:50:00|4121|4120.5|4120|4119.5|4122|4121|4119.5|4118.5|9393
1628164500000|2021-08-05 11:55:00|4120.5|4120|4122|4120.5|4123.5|4123|4120|4119.5|8925
1628164800000|2021-08-05 12:00:00|4122.5|4121|4124|4123|4125|4124|4122.5|4120.5|6246
1628165100000|2021-08-05 12:05:00|4124.5|4123.5|4125|4124|4126|4125.5|4123.5|4123|12538
1628165400000|2021-08-05 12:10:00|4124.5|4124.5|4122.5|4122|4126|4125|4122.5|4122|13664
1628165700000|2021-08-05 12:15:00|4123|4122.5|4122.5|4121.5|4124.5|4123.5|4120.5|4120|18301
1628166000000|2021-08-05 12:20:00|4123|4122|4125|4123.5|4126|4125|4121|4120.5|17534
1628166300000|2021-08-05 12:25:00|4124.5|4124|4123|4122|4125|4124.5|4121|4120.5|9204
1628166600000|2021-08-05 12:30:00|4123.5|4122.5|4128|4127|4128|4127|4122.5|4122|17192
1628166900000|2021-08-05 12:35:00|4127.5|4126.5|4128|4127|4129.5|4128.5|4125.5|4125|9824
1628167200000|2021-08-05 12:40:00|4127.5|4126.5|4126.5|4125|4128|4126.5|4124.5|4123.5|13682
1628167500000|2021-08-05 12:45:00|4126|4125.5|4128.5|4127.5|4131|4130|4125|4124.5|13757
1628167800000|2021-08-05 12:50:00|4128|4127|4127.5|4126.5|4128.5|4127|4124.5|4123.5|9862
1628168100000|2021-08-05 12:55:00|4127|4126|4126|4125|4127.5|4126.5|4125.5|4124.5|4052
1628168400000|2021-08-05 13:00:00|4125.5|4124.5|4126.5|4125.5|4127.5|4126|4124.5|4124|14897
1628168700000|2021-08-05 13:05:00|4127|4126|4126|4125|4127.5|4126.5|4125|4124|14558
1628169000000|2021-08-05 13:10:00|4126.5|4125.5|4118.5|4117.5|4127|4126.5|4118.5|4117|16478
1628169300000|2021-08-05 13:15:00|4119|4118|4119.5|4118.5|4122|4121.5|4117|4116.5|16780
1628169600000|2021-08-05 13:20:00|4119|4118|4124|4123|4125|4124|4118|4117|16153
1628169900000|2021-08-05 13:25:00|4123.5|4122.5|4126|4125|4128.5|4128|4123|4122|24166
1628170200000|2021-08-05 13:30:00|4126.5|4125.5|4122.5|4122|4128|4127|4121|4120.5|46607
1628170500000|2021-08-05 13:35:00|4123|4122.5|4122.5|4121.5|4127|4126.5|4122|4121.5|26446
1628170800000|2021-08-05 13:40:00|4123|4122|4132|4130.5|4134|4133|4121.5|4121|29045
1628171100000|2021-08-05 13:45:00|4131.5|4130|4129.5|4128|4135|4134|4128|4127.5|12292
1628171400000|2021-08-05 13:50:00|4129|4128.5|4128|4127|4130.5|4129.5|4127.5|4126.5|13674
1628171700000|2021-08-05 13:55:00|4128.5|4126.5|4122|4121|4128.5|4126.5|4121|4120|24101
1628172000000|2021-08-05 14:00:00|4121.5|4120.5|4119.5|4118.5|4123|4121.5|4117.5|4116.5|16504
1628172300000|2021-08-05 14:05:00|4119|4118|4119.5|4119|4121|4120|4117.5|4117|19844
1628172600000|2021-08-05 14:10:00|4120|4119.5|4118|4117.5|4121|4120|4115.5|4114.5|25821
1628172900000|2021-08-05 14:15:00|4118.5|4118|4117|4116|4120.5|4119.5|4116.5|4116|34351
1628173200000|2021-08-05 14:20:00|4116.5|4115.5|4115|4114.5|4118.5|4117.5|4114.5|4114|21726
1628173500000|2021-08-05 14:25:00|4114.5|4114|4110.5|4110|4115.5|4114.5|4109|4108|29551
1628173800000|2021-08-05 14:30:00|4111|4110.5|4107|4106.5|4112|4111|4106.5|4106|32364
1628174100000|2021-08-05 14:35:00|4106.5|4106|4104.5|4104|4108.5|4107.5|4104.5|4104|15691
1628174400000|2021-08-05 14:40:00|4105|4104.5|4099.5|4098.5|4105.5|4105|4099|4098|22048
1628174700000|2021-08-05 14:45:00|4100|4099|4101|4100.5|4102|4101.5|4099.5|4099|18203
1628175000000|2021-08-05 14:50:00|4101.5|4101|4103|4102.5|4104|4103|4101|4100|17996
1628175300000|2021-08-05 14:55:00|4102.5|4102|4105.5|4104.5|4107|4106|4102|4101.5|35605
1628175600000|2021-08-05 15:00:00|4106|4105|4106|4105.5|4107.5|4107|4105.5|4105|23545
1628175900000|2021-08-05 15:05:00|4106.5|4106|4107|4106.5|4108|4107.5|4105.5|4105|31791
1628176200000|2021-08-05 15:10:00|4106.5|4106|4099.5|4098.5|4107|4106.5|4099|4098.5|34760
1628176500000|2021-08-05 15:15:00|4100|4099|4101.5|4101|4102.5|4102|4100|4099|33379
1628176800000|2021-08-05 15:20:00|4101|4100.5|4100.5|4100|4103|4102|4100|4099.5|46304
1628177100000|2021-08-05 15:25:00|4101|4100.5|4104.5|4103.5|4106.5|4106|4100.5|4100|70654
1628233200000|2021-08-06 07:00:00|4108|4097.5|4097|4094.5|4108|4101|4081.5|4080|44896
1628233500000|2021-08-06 07:05:00|4096.5|4094|4092|4090.5|4098|4096.5|4089.5|4088.5|20971
1628233800000|2021-08-06 07:10:00|4091.5|4090|4098.5|4097|4105.5|4103.5|4091|4089.5|13472
1628234100000|2021-08-06 07:15:00|4098|4096.5|4095|4093.5|4100|4099|4093|4092|26095
1628234400000|2021-08-06 07:20:00|4095.5|4094|4096.5|4095.5|4099.5|4098.5|4093.5|4092|12780
1628234700000|2021-08-06 07:25:00|4096|4095|4094.5|4093.5|4097.5|4096.5|4091|4090.5|19372
1628235000000|2021-08-06 07:30:00|4095|4094|4097.5|4097|4100.5|4099.5|4094.5|4093|20046
1628235300000|2021-08-06 07:35:00|4098|4097.5|4094|4093|4100.5|4099.5|4093.5|4093|6362
1628235600000|2021-08-06 07:40:00|4093.5|4092.5|4095.5|4094|4097.5|4096|4092|4091|4981
1628235900000|2021-08-06 07:45:00|4095|4093.5|4101|4100|4101.5|4100.5|4094|4093|17023
1628236200000|2021-08-06 07:50:00|4100.5|4099.5|4101|4100|4103.5|4103|4100|4099.5|15956
1628236500000|2021-08-06 07:55:00|4100.5|4099.5|4100.5|4100|4104|4103.5|4098.5|4097.5|14060
1628236800000|2021-08-06 08:00:00|4101|4100.5|4095.5|4094.5|4101|4100.5|4094|4093|29919
1628237100000|2021-08-06 08:05:00|4096|4095|4093|4092|4098|4097|4091.5|4090.5|19105
1628237400000|2021-08-06 08:10:00|4092.5|4092.5|4092.5|4092|4094|4093|4090|4089|13017
1628237700000|2021-08-06 08:15:00|4092|4091.5|4095.5|4094|4098|4096.5|4091|4090.5|14268
1628238000000|2021-08-06 08:20:00|4095|4094.5|4097|4096|4098.5|4097.5|4094.5|4094.5|7895
1628238300000|2021-08-06 08:25:00|4097.5|4096.5|4093|4092.5|4098|4097|4092|4091|11289
1628238600000|2021-08-06 08:30:00|4092.5|4092|4087.5|4086.5|4093|4092.5|4087|4086.5|17291
1628238900000|2021-08-06 08:35:00|4088|4087|4088|4087.5|4090|4089|4086|4085|22692
1628239200000|2021-08-06 08:40:00|4088.5|4088|4087|4086|4090.5|4090|4086.5|4086|28824
1628239500000|2021-08-06 08:45:00|4087.5|4086.5|4090.5|4089.5|4090.5|4090|4087|4086.5|13938
1628239800000|2021-08-06 08:50:00|4090|4089|4090|4089|4090.5|4089.5|4086.5|4085.5|8308
1628240100000|2021-08-06 08:55:00|4090.5|4089.5|4096.5|4095.5|4097|4096|4088.5|4088|19978
1628240400000|2021-08-06 09:00:00|4096|4096|4097|4096|4097.5|4097|4093.5|4093|11378
1628240700000|2021-08-06 09:05:00|4096.5|4095.5|4096|4095.5|4097.5|4097|4094.5|4094|14078
1628241000000|2021-08-06 09:10:00|4095.5|4095|4095|4094.5|4098|4097.5|4094.5|4093.5|10044
1628241300000|2021-08-06 09:15:00|4094.5|4094|4095.5|4094.5|4096.5|4095.5|4093.5|4093|6682
1628241600000|2021-08-06 09:20:00|4096|4095|4096|4095|4099.5|4098.5|4095.5|4095|10071
1628241900000|2021-08-06 09:25:00|4095.5|4095.5|4098|4097|4098|4097.5|4095|4094.5|7010
1628242200000|2021-08-06 09:30:00|4098.5|4097.5|4099.5|4099|4101.5|4101|4098.5|4097|13903
1628242500000|2021-08-06 09:35:00|4100|4099.5|4101.5|4101|4103|4102|4099.5|4099|9724
1628242800000|2021-08-06 09:40:00|4102|4101.5|4104|4103|4104.5|4104|4101|4100.5|16527
1628243100000|2021-08-06 09:45:00|4104.5|4103.5|4100.5|4100|4106.5|4105.5|4100.5|4099.5|8609
1628243400000|2021-08-06 09:50:00|4101|4100.5|4099|4098.5|4104|4103|4098.5|4098|11918
1628243700000|2021-08-06 09:55:00|4098.5|4098|4098.5|4098|4099|4098.5|4097.5|4097|7739
1628244000000|2021-08-06 10:00:00|4098|4097.5|4095|4094|4100|4099|4094.5|4093.5|15993
1628244300000|2021-08-06 10:05:00|4095.5|4094.5|4096.5|4095.5|4097.5|4097|4095|4094|10206
1628244600000|2021-08-06 10:10:00|4097|4096|4098.5|4097.5|4099|4098|4096.5|4095.5|10324
1628244900000|2021-08-06 10:15:00|4099|4098|4098|4097|4100.5|4099.5|4096.5|4096|8924
1628245200000|2021-08-06 10:20:00|4097.5|4096.5|4093.5|4093|4097.5|4096.5|4093.5|4092.5|11864
1628245500000|2021-08-06 10:25:00|4094|4093.5|4088.5|4088|4094|4093.5|4088.5|4088|30450
1628245800000|2021-08-06 10:30:00|4088|4087.5|4088.5|4087.5|4090.5|4090|4086|4085.5|35479
1628246100000|2021-08-06 10:35:00|4089|4088|4088.5|4088|4089.5|4089|4087.5|4087|9957
1628246400000|2021-08-06 10:40:00|4089|4088.5|4089.5|4089|4091|4090|4089|4088.5|16066
1628246700000|2021-08-06 10:45:00|4090|4089.5|4090|4089.5|4091|4090|4088.5|4088|17481
1628247000000|2021-08-06 10:50:00|4089.5|4089|4088|4087.5|4089.5|4089|4088|4087.5|12165
1628247300000|2021-08-06 10:55:00|4088.5|4088|4089|4088.5|4090.5|4090|4088.5|4087.5|32863
1628247600000|2021-08-06 11:00:00|4088.5|4088|4085.5|4085|4090|4089.5|4085.5|4085|18157
1628247900000|2021-08-06 11:05:00|4085|4084.5|4084.5|4084|4086|4085.5|4084.5|4084|11513
1628248200000|2021-08-06 11:10:00|4084|4083.5|4081|4080|4084|4083.5|4080|4079.5|27402
1628248500000|2021-08-06 11:15:00|4080.5|4080.5|4079|4078.5|4081|4080.5|4078|4077.5|17854
1628248800000|2021-08-06 11:20:00|4079.5|4078|4077|4076.5|4079.5|4078.5|4077|4076.5|9691
1628249100000|2021-08-06 11:25:00|4077.5|4077|4077|4076.5|4078.5|4078|4076|4075.5|10440
1628249400000|2021-08-06 11:30:00|4076.5|4076|4079|4078.5|4079|4078.5|4076.5|4076|6537
1628249700000|2021-08-06 11:35:00|4078.5|4078|4076.5|4076|4078.5|4078|4076|4075.5|333504
1628250000000|2021-08-06 11:40:00|4077|4076.5|4078.5|4078|4078.5|4078|4076.5|4076|9920
1628250300000|2021-08-06 11:45:00|4079|4078.5|4080.5|4080|4082.5|4082|4078.5|4078|17400
1628250600000|2021-08-06 11:50:00|4080|4079.5|4082|4081.5|4083|4082|4080|4079.5|19414
1628250900000|2021-08-06 11:55:00|4081.5|4081|4081|4080.5|4082|4081.5|4080|4079.5|8957
1628251200000|2021-08-06 12:00:00|4080.5|4080|4080.5|4080|4083.5|4083|4080.5|4080|13472
1628251500000|2021-08-06 12:05:00|4081|4080.5|4083.5|4082.5|4084.5|4084|4081|4080.5|14307
1628251800000|2021-08-06 12:10:00|4083|4083|4083.5|4083|4084|4083.5|4082|4081.5|21446
1628252100000|2021-08-06 12:15:00|4084|4083.5|4087.5|4087|4089|4088|4084|4083.5|25692
1628252400000|2021-08-06 12:20:00|4087|4086.5|4085|4084.5|4087|4086.5|4084.5|4084|11007
1628252700000|2021-08-06 12:25:00|4084.5|4084|4087.5|4087|4088|4087.5|4084.5|4084|38167
1628253000000|2021-08-06 12:30:00|4088|4086.5|4082|4081.5|4090|4088|4082|4081|21535
1628253300000|2021-08-06 12:35:00|4081.5|4081|4078.5|4077.5|4082.5|4081.5|4078.5|4077.5|12380
1628253600000|2021-08-06 12:40:00|4078|4077|4079.5|4078.5|4081|4080|4077.5|4077|11990
1628253900000|2021-08-06 12:45:00|4079|4078|4078.5|4078|4080.5|4080|4077.5|4077|14829
1628254200000|2021-08-06 12:50:00|4079|4078.5|4080.5|4080|4080.5|4080|4077.5|4077|17264
1628254500000|2021-08-06 12:55:00|4081|4080.5|4080.5|4079.5|4081|4080.5|4078|4077.5|31561
1628254800000|2021-08-06 13:00:00|4081|4080|4081.5|4081|4082.5|4082|4079.5|4079|27381
1628255100000|2021-08-06 13:05:00|4081|4080.5|4084.5|4084|4085|4084|4080.5|4080|16899
1628255400000|2021-08-06 13:10:00|4085|4084.5|4082|4081.5|4087.5|4086.5|4082|4081.5|20128
1628255700000|2021-08-06 13:15:00|4082.5|4082|4083|4082.5|4085|4084|4082|4080.5|14778
1628256000000|2021-08-06 13:20:00|4082.5|4082|4083.5|4083|4085.5|4084.5|4082|4081.5|11231
1628256300000|2021-08-06 13:25:00|4084|4083.5|4085|4084.5|4085|4084.5|4083|4082.5|10633
1628256600000|2021-08-06 13:30:00|4085.5|4085|4085.5|4084.5|4090.5|4090|4081.5|4080.5|74149
1628256900000|2021-08-06 13:35:00|4085|4084|4088.5|4087.5|4090.5|4090|4084|4083.5|36013
1628257200000|2021-08-06 13:40:00|4088|4087|4092.5|4092|4092.5|4092|4084.5|4084|26701
1628257500000|2021-08-06 13:45:00|4093|4091.5|4089.5|4089|4094|4093|4089|4088.5|22429
1628257800000|2021-08-06 13:50:00|4089|4088.5|4089|4087.5|4093.5|4093|4088.5|4087.5|39513
1628258100000|2021-08-06 13:55:00|4089.5|4088|4085.5|4085|4091.5|4091|4085.5|4084.5|20247
1628258400000|2021-08-06 14:00:00|4085|4084.5|4080|4079|4086.5|4086|4079.5|4079|35856
1628258700000|2021-08-06 14:05:00|4081|4079.5|4084.5|4083.5|4085.5|4085|4080.5|4079.5|35486
1628259000000|2021-08-06 14:10:00|4084|4084|4081|4080.5|4085.5|4085|4081|4080|23632
1628259300000|2021-08-06 14:15:00|4080.5|4080|4079.5|4078.5|4083|4082.5|4079.5|4078.5|26091
1628259600000|2021-08-06 14:20:00|4080|4079|4083.5|4083|4087|4086.5|4079.5|4078.5|27714
1628259900000|2021-08-06 14:25:00|4084|4083.5|4087|4086|4088.5|4088|4083.5|4083|23755
1628260200000|2021-08-06 14:30:00|4086.5|4085.5|4088|4087|4088.5|4088|4085|4084.5|26046
1628260500000|2021-08-06 14:35:00|4087.5|4087.5|4094.5|4094|4094.5|4094|4087.5|4087|28224
1628260800000|2021-08-06 14:40:00|4094|4093.5|4093.5|4093|4095|4094.5|4092.5|4092|19166
1628261100000|2021-08-06 14:45:00|4094|4093.5|4092.5|4092|4094.5|4094|4092|4091.5|23146
1628261400000|2021-08-06 14:50:00|4093|4092.5|4087.5|4087|4094.5|4094|4087.5|4087|34584
1628261700000|2021-08-06 14:55:00|4087|4086.5|4085|4084.5|4087|4086.5|4083|4082.5|26382
1628262000000|2021-08-06 15:00:00|4084.5|4084|4089.5|4089|4089.5|4089|4084|4083.5|19279
1628262300000|2021-08-06 15:05:00|4090|4089.5|4091|4090|4091|4090.5|4089|4088.5|18488
1628262600000|2021-08-06 15:10:00|4090.5|4090.5|4090.5|4090|4093|4092|4090.5|4089.5|25282
1628262900000|2021-08-06 15:15:00|4090|4089.5|4093.5|4093|4093.5|4093|4090|4089.5|37570
1628263200000|2021-08-06 15:20:00|4094|4093.5|4092.5|4092|4094|4093.5|4090.5|4090|37008
1628263500000|2021-08-06 15:25:00|4093|4092.5|4093.5|4093|4095|4094.5|4091.5|4091|31563
1628492400000|2021-08-09 07:00:00|4093|4089|4095.5|4093|4103|4100.5|4093|4087.5|33875
1628492700000|2021-08-09 07:05:00|4096|4093.5|4106.5|4105|4108|4106.5|4096|4093.5|24399
1628493000000|2021-08-09 07:10:00|4107|4105.5|4103.5|4102|4107.5|4105.5|4101|4100|8695
1628493300000|2021-08-09 07:15:00|4104|4101.5|4100.5|4099.5|4106|4104.5|4098|4097.5|8003
1628493600000|2021-08-09 07:20:00|4100|4099|4093.5|4092|4100|4099.5|4093|4092|18121
1628493900000|2021-08-09 07:25:00|4094|4092.5|4092.5|4092|4096|4095.5|4090.5|4089.5|11552
1628494200000|2021-08-09 07:30:00|4092|4091.5|4093.5|4092|4094|4093.5|4090|4088.5|6667
1628494500000|2021-08-09 07:35:00|4094|4092.5|4091.5|4090.5|4095|4093.5|4089|4088|19525
1628494800000|2021-08-09 07:40:00|4091|4090|4092.5|4091|4094.5|4093.5|4090|4089.5|6041
1628495100000|2021-08-09 07:45:00|4093|4090.5|4093|4091|4094.5|4094|4091|4089.5|6428
1628495400000|2021-08-09 07:50:00|4092.5|4091.5|4092|4091|4097|4096|4091.5|4090|7418
1628495700000|2021-08-09 07:55:00|4092.5|4091.5|4095.5|4094|4096.5|4095.5|4091|4090.5|9622
1628496000000|2021-08-09 08:00:00|4096|4094.5|4095|4094|4098.5|4098|4093|4092.5|7839
1628496300000|2021-08-09 08:05:00|4095.5|4094.5|4090|4089.5|4095.5|4094.5|4089|4088|9767
1628496600000|2021-08-09 08:10:00|4089.5|4089|4090.5|4089|4092.5|4091.5|4089.5|4088.5|6277
1628496900000|2021-08-09 08:15:00|4090|4088.5|4093|4092|4095|4094|4089|4088|9411
1628497200000|2021-08-09 08:20:00|4092.5|4092.5|4096|4095|4096.5|4095|4092|4090.5|4930
1628497500000|2021-08-09 08:25:00|4095.5|4094.5|4093|4092|4097|4096|4093|4092|8480
1628497800000|2021-08-09 08:30:00|4093.5|4092.5|4092.5|4091|4094.5|4093|4090|4089|4282
1628498100000|2021-08-09 08:35:00|4092|4091.5|4093|4092|4093.5|4093|4091.5|4090.5|5600
1628498400000|2021-08-09 08:40:00|4092.5|4091.5|4088.5|4087.5|4093.5|4093|4088.5|4087.5|10458
1628498700000|2021-08-09 08:45:00|4089|4088|4089|4087.5|4091|4090.5|4088.5|4087.5|4832
1628499000000|2021-08-09 08:50:00|4088.5|4088|4087|4086|4090|4089.5|4086|4085.5|25562
1628499300000|2021-08-09 08:55:00|4087.5|4086.5|4088|4087|4088|4087.5|4084.5|4083.5|7592
1628499600000|2021-08-09 09:00:00|4088.5|4087.5|4089.5|4088.5|4090.5|4090|4088.5|4087|5870
1628499900000|2021-08-09 09:05:00|4090|4089|4084|4083|4090.5|4089.5|4083.5|4082.5|18340
1628500200000|2021-08-09 09:10:00|4083.5|4083.5|4081|4080|4083.5|4083.5|4079.5|4079|16756
1628500500000|2021-08-09 09:15:00|4080.5|4079.5|4080.5|4079.5|4081|4080|4078.5|4078|10091
1628500800000|2021-08-09 09:20:00|4080|4079|4078.5|4078|4080.5|4079|4078|4077.5|4636
1628501100000|2021-08-09 09:25:00|4078|4077.5|4075|4074|4080.5|4080|4073|4072|28702
1628501400000|2021-08-09 09:30:00|4075.5|4074.5|4079.5|4078|4080|4079|4075|4074.5|22832
1628501700000|2021-08-09 09:35:00|4080|4078.5|4084|4083.5|4084.5|4083.5|4079|4078|8185
1628502000000|2021-08-09 09:40:00|4083.5|4083|4087|4086.5|4088|4087|4083.5|4083|14751
1628502300000|2021-08-09 09:45:00|4087.5|4086|4088|4087|4089|4088|4086|4085.5|17389
1628502600000|2021-08-09 09:50:00|4087.5|4087.5|4089.5|4088.5|4091|4090|4087|4086.5|21929
1628502900000|2021-08-09 09:55:00|4090|4089|4091.5|4090.5|4093.5|4093|4090|4088.5|13626
1628503200000|2021-08-09 10:00:00|4092|4091|4095|4093.5|4095|4093.5|4091.5|4090.5|9041
1628503500000|2021-08-09 10:05:00|4095.5|4094|4089.5|4088.5|4095.5|4094.5|4089|4088.5|13779
1628503800000|2021-08-09 10:10:00|4090|4089|4089|4088|4090.5|4089|4086.5|4086|18712
1628504100000|2021-08-09 10:15:00|4089.5|4088.5|4085|4084|4089.5|4088.5|4084.5|4083.5|19996
1628504400000|2021-08-09 10:20:00|4084.5|4083.5|4086|4085.5|4086.5|4085.5|4082|4081|7478
1628504700000|2021-08-09 10:25:00|4085.5|4085|4084.5|4084|4087.5|4086.5|4084.5|4084|12060
1628505000000|2021-08-09 10:30:00|4085|4084.5|4084.5|4083.5|4089|4088|4084.5|4083.5|18118
1628505300000|2021-08-09 10:35:00|4085|4084|4085.5|4085|4087|4086.5|4084|4083.5|11325
1628505600000|2021-08-09 10:40:00|4085|4084.5|4085.5|4085|4087.5|4087|4085|4084.5|11454
1628505900000|2021-08-09 10:45:00|4086|4085.5|4085.5|4084.5|4087|4086|4084.5|4083.5|13279
1628506200000|2021-08-09 10:50:00|4085|4085|4088|4086.5|4088|4087|4085|4084|12255
1628506500000|2021-08-09 10:55:00|4087.5|4087|4087.5|4086.5|4089.5|4089|4086|4085|17683
1628506800000|2021-08-09 11:00:00|4088|4087|4090.5|4089.5|4091.5|4090.5|4087.5|4086.5|11181
1628507100000|2021-08-09 11:05:00|4090|4089|4085.5|4084.5|4090|4089|4085.5|4084.5|24971
1628507400000|2021-08-09 11:10:00|4086|4085|4090|4089.5|4091|4090.5|4086|4085|14950
1628507700000|2021-08-09 11:15:00|4090.5|4090|4095|4094|4095|4094|4090|4089.5|12610
1628508000000|2021-08-09 11:20:00|4095.5|4094.5|4096.5|4095.5|4097|4096|4094|4093|15638
1628508300000|2021-08-09 11:25:00|4096|4095|4094|4093.5|4097|4096|4094|4093.5|12539
1628508600000|2021-08-09 11:30:00|4094.5|4094|4097|4096|4097.5|4097|4094.5|4093.5|19602
1628508900000|2021-08-09 11:35:00|4097.5|4096.5|4097|4096.5|4098.5|4097.5|4096|4095.5|15222
1628509200000|2021-08-09 11:40:00|4096.5|4096|4097|4096.5|4098|4097.5|4095.5|4095|33193
1628509500000|2021-08-09 11:45:00|4097.5|4097|4096.5|4096|4099|4098|4096.5|4096|22441
1628509800000|2021-08-09 11:50:00|4097|4096.5|4099.5|4098.5|4100|4099|4096.5|4096|29345
1628510100000|2021-08-09 11:55:00|4100|4099|4098.5|4098|4100.5|4100|4098|4097.5|46701
1628510400000|2021-08-09 12:00:00|4099|4098.5|4099.5|4098.5|4100|4099.5|4097.5|4097|73774
1628510700000|2021-08-09 12:05:00|4100|4099|4099|4098|4100.5|4100|4098.5|4098|20837
1628511000000|2021-08-09 12:10:00|4098.5|4097.5|4098|4097|4099.5|4099|4097.5|4097|34817
1628511300000|2021-08-09 12:15:00|4098.5|4097.5|4100.5|4099.5|4101.5|4100.5|4098|4097|51936
1628511600000|2021-08-09 12:20:00|4101|4100|4099.5|4099|4101|4100|4099|4098|21710
1628511900000|2021-08-09 12:25:00|4099|4098.5|4102.5|4101.5|4103.5|4103|4098.5|4098|29176
1628512200000|2021-08-09 12:30:00|4102|4101|4105.5|4104.5|4106.5|4106|4101|4100|20608
1628512500000|2021-08-09 12:35:00|4106|4105|4108|4107.5|4108.5|4107.5|4104|4103.5|27059
1628512800000|2021-08-09 12:40:00|4108.5|4108|4109|4108|4109|4108.5|4107|4106.5|23141
1628513100000|2021-08-09 12:45:00|4108.5|4107.5|4110.5|4110|4110.5|4110|4107.5|4106.5|38640
1628513400000|2021-08-09 12:50:00|4110|4109.5|4114.5|4113.5|4114.5|4114|4109.5|4109|38131
1628513700000|2021-08-09 12:55:00|4115|4114|4116|4115|4117.5|4117|4113|4112.5|26128
1628514000000|2021-08-09 13:00:00|4115.5|4114.5|4116|4114.5|4118|4117|4114|4113.5|43449
1628514300000|2021-08-09 13:05:00|4116.5|4115|4120|4119|4121.5|4120.5|4116.5|4115|22906
1628514600000|2021-08-09 13:10:00|4120.5|4119.5|4124.5|4123.5|4124.5|4123.5|4120|4119.5|342449
1628514900000|2021-08-09 13:15:00|4124|4124|4127.5|4126|4128|4127|4124|4124|18827
1628515200000|2021-08-09 13:20:00|4127|4126.5|4120|4119|4128|4126.5|4119.5|4119|24330
1628515500000|2021-08-09 13:25:00|4119.5|4119.5|4122.5|4122|4123.5|4123|4119.5|4119|18599
1628515800000|2021-08-09 13:30:00|4121.5|4121.5|4123.5|4123|4124.5|4124|4118.5|4117.5|38022
1628516100000|2021-08-09 13:35:00|4123|4122.5|4118|4117.5|4123|4122.5|4116|4115|43419
1628516400000|2021-08-09 13:40:00|4118.5|4118|4115|4114.5|4119.5|4118.5|4114.5|4114|30623
1628516700000|2021-08-09 13:45:00|4114.5|4114|4118.5|4117.5|4119|4118.5|4111.5|4110.5|38354
1628517000000|2021-08-09 13:50:00|4118|4118|4120|4119|4121.5|4120.5|4116.5|4115.5|31093
1628517300000|2021-08-09 13:55:00|4120.5|4119.5|4118.5|4117.5|4121.5|4121|4117.5|4117|29293
1628517600000|2021-08-09 14:00:00|4119|4118|4116|4115.5|4119|4118|4114|4113|44352
1628517900000|2021-08-09 14:05:00|4116.5|4116|4117|4116.5|4119|4118|4115|4114|42646
1628518200000|2021-08-09 14:10:00|4116.5|4116|4117.5|4116.5|4119.5|4119|4116|4115|33865
1628518500000|2021-08-09 14:15:00|4118|4117|4118.5|4117.5|4120|4119|4115|4114|36546
1628518800000|2021-08-09 14:20:00|4118|4118|4115|4114|4118.5|4118|4113.5|4113|26307
1628519100000|2021-08-09 14:25:00|4114.5|4113.5|4119|4118|4120|4119.5|4114|4113.5|24955
1628519400000|2021-08-09 14:30:00|4119.5|4118.5|4122.5|4121.5|4124|4123.5|4119.5|4118|20567
1628519700000|2021-08-09 14:35:00|4122|4121|4126.5|4126|4126.5|4126|4120.5|4119.5|34917
1628520000000|2021-08-09 14:40:00|4127|4125.5|4124.5|4123.5|4130|4129|4123.5|4122.5|22248
1628520300000|2021-08-09 14:45:00|4124|4124|4123.5|4123|4124.5|4124|4122|4121|27764
1628520600000|2021-08-09 14:50:00|4124|4123.5|4122|4121|4126|4125|4121.5|4121|59731
1628520900000|2021-08-09 14:55:00|4121.5|4121.5|4120|4119.5|4122.5|4122|4118|4117|18946
1628521200000|2021-08-09 15:00:00|4119.5|4119|4122|4121|4122|4121.5|4118.5|4118|29128
1628521500000|2021-08-09 15:05:00|4121.5|4121.5|4124.5|4123.5|4125.5|4125|4120.5|4120|36000
1628521800000|2021-08-09 15:10:00|4124|4123|4122|4121|4124.5|4124|4121.5|4121|25393
1628522100000|2021-08-09 15:15:00|4121.5|4121.5|4124.5|4123.5|4125.5|4125|4121.5|4121|43537
1628522400000|2021-08-09 15:20:00|4124|4123|4124.5|4124|4124.5|4124|4123|4122|39983
1628522700000|2021-08-09 15:25:00|4124|4123.5|4125.5|4124|4129|4128.5|4124|4123.5|57964
1628578800000|2021-08-10 07:00:00|4133.5|4130|4129|4126.5|4135|4132.5|4127|4125|17539
1628579100000|2021-08-10 07:05:00|4128.5|4126|4133|4131|4137|4136|4124.5|4124|24943
1628579400000|2021-08-10 07:10:00|4132.5|4131.5|4134|4132.5|4136.5|4135.5|4132|4131.5|7177
1628579700000|2021-08-10 07:15:00|4133.5|4132|4133|4132|4135|4134|4130.5|4130|14831
1628580000000|2021-08-10 07:20:00|4132.5|4131.5|4127|4126|4135.5|4135|4127|4126|10185
1628580300000|2021-08-10 07:25:00|4127.5|4126.5|4128.5|4128|4130.5|4129.5|4126|4125.5|12134
1628580600000|2021-08-10 07:30:00|4128|4127.5|4123.5|4122.5|4131|4130.5|4122|4121|15539
1628580900000|2021-08-10 07:35:00|4123|4123|4121|4120|4125|4124|4121|4120|6271
1628581200000|2021-08-10 07:40:00|4121.5|4120.5|4122|4121|4123.5|4122|4120|4119|7011
1628581500000|2021-08-10 07:45:00|4121.5|4120.5|4121.5|4120.5|4123.5|4122.5|4119.5|4119|16367
1628581800000|2021-08-10 07:50:00|4121|4120|4120|4119.5|4122.5|4121.5|4118|4117.5|15609
1628582100000|2021-08-10 07:55:00|4120.5|4120|4122|4121|4122|4121.5|4119.5|4118.5|21856
1628582400000|2021-08-10 08:00:00|4122.5|4121.5|4123.5|4123|4125.5|4124.5|4121.5|4120.5|23832
1628582700000|2021-08-10 08:05:00|4123|4122.5|4121.5|4120.5|4126|4125|4120|4119|27794
1628583000000|2021-08-10 08:10:00|4121|4121|4121.5|4120|4123|4122|4120.5|4120|11862
1628583300000|2021-08-10 08:15:00|4122|4120.5|4124.5|4123|4125.5|4124.5|4120.5|4119.5|12300
1628583600000|2021-08-10 08:20:00|4124|4123.5|4123.5|4122.5|4125.5|4124.5|4122|4121|11523
1628583900000|2021-08-10 08:25:00|4123|4122|4124|4123|4124|4123.5|4121.5|4121|24214
1628584200000|2021-08-10 08:30:00|4124.5|4123.5|4119.5|4118.5|4124.5|4123.5|4118.5|4117.5|51523
1628584500000|2021-08-10 08:35:00|4120|4118|4116.5|4116|4120|4118.5|4116|4115.5|30330
1628584800000|2021-08-10 08:40:00|4117|4116.5|4113|4112|4117|4116.5|4112.5|4111.5|26686
1628585100000|2021-08-10 08:45:00|4112.5|4112.5|4111|4110|4115.5|4114.5|4111|4110|15661
1628585400000|2021-08-10 08:50:00|4110.5|4110.5|4110.5|4109.5|4113|4112.5|4110|4109|17860
1628585700000|2021-08-10 08:55:00|4110|4109|4112.5|4111.5|4112.5|4112|4109.5|4109|11475
1628586000000|2021-08-10 09:00:00|4112|4112|4110|4109|4112.5|4112|4109.5|4109|13845
1628586300000|2021-08-10 09:05:00|4109.5|4108.5|4110|4109|4112|4111|4109|4108.5|8877
1628586600000|2021-08-10 09:10:00|4109.5|4108.5|4110|4109|4110|4109.5|4108|4107.5|4582
1628586900000|2021-08-10 09:15:00|4110.5|4109.5|4113|4112.5|4113|4112.5|4110.5|4109|8067
1628587200000|2021-08-10 09:20:00|4113.5|4112|4111|4109.5|4115|4114|4109.5|4108.5|14542
1628587500000|2021-08-10 09:25:00|4111.5|4110|4111.5|4111|4112.5|4112|4110|4109.5|17334
1628587800000|2021-08-10 09:30:00|4112|4111.5|4107.5|4106.5|4114|4113|4106|4105.5|19246
1628588100000|2021-08-10 09:35:00|4108|4107|4105|4104|4109|4108|4104|4103.5|14958
1628588400000|2021-08-10 09:40:00|4104.5|4103.5|4103|4102|4105|4103.5|4101.5|4100.5|19076
1628588700000|2021-08-10 09:45:00|4103.5|4102.5|4104.5|4103|4105|4104|4102.5|4102|11353
1628589000000|2021-08-10 09:50:00|4105|4103.5|4107|4106|4109|4108.5|4105|4103.5|14266
1628589300000|2021-08-10 09:55:00|4106.5|4106.5|4107|4106|4108|4107|4105.5|4105|8102
1628589600000|2021-08-10 10:00:00|4107.5|4106.5|4109.5|4108.5|4109.5|4109|4107|4106.5|6782
1628589900000|2021-08-10 10:05:00|4110|4109|4108.5|4107.5|4110|4109.5|4107.5|4107|11139
1628590200000|2021-08-10 10:10:00|4109|4108|4111.5|4110.5|4112|4111|4109|4107.5|11940
1628590500000|2021-08-10 10:15:00|4111|4111|4108.5|4107.5|4111.5|4111|4107.5|4107|20690
1628590800000|2021-08-10 10:20:00|4109|4108|4108.5|4108|4109.5|4109|4108.5|4107.5|29990
1628591100000|2021-08-10 10:25:00|4109|4108.5|4111.5|4111|4112|4111.5|4108.5|4108|9434
1628591400000|2021-08-10 10:30:00|4112|4111.5|4117|4116|4117|4116|4110|4109.5|19104
1628591700000|2021-08-10 10:35:00|4116.5|4115.5|4118|4117|4119.5|4119|4115|4114.5|19220
1628592000000|2021-08-10 10:40:00|4117.5|4116.5|4119.5|4119|4121.5|4120.5|4117|4116|56441
1628592300000|2021-08-10 10:45:00|4120|4119.5|4122.5|4121.5|4123|4122.5|4119.5|4119|10791
1628592600000|2021-08-10 10:50:00|4122|4121|4123|4122.5|4124|4123|4121.5|4120.5|9257
1628592900000|2021-08-10 10:55:00|4123.5|4123|4122.5|4122|4124.5|4124|4121.5|4121|12337
1628593200000|2021-08-10 11:00:00|4122|4121.5|4122|4121.5|4124|4123.5|4121.5|4121|8727
1628593500000|2021-08-10 11:05:00|4121.5|4121|4122.5|4121.5|4122.5|4122|4120.5|4120|6739
1628593800000|2021-08-10 11:10:00|4122|4121|4122|4121|4122|4121.5|4121|4120|4390
1628594100000|2021-08-10 11:15:00|4122.5|4121.5|4120.5|4119.5|4123|4122|4119|4118.5|10343
1628594400000|2021-08-10 11:20:00|4120|4120|4120|4119|4121.5|4120.5|4119|4118.5|6291
1628594700000|2021-08-10 11:25:00|4119.5|4118.5|4118|4117|4119.5|4119|4117.5|4116.5|3951
1628595000000|2021-08-10 11:30:00|4117.5|4116.5|4116.5|4116|4118|4117|4116|4115.5|5445
1628595300000|2021-08-10 11:35:00|4116|4115.5|4114|4113|4116|4115.5|4112|4111.5|13117
1628595600000|2021-08-10 11:40:00|4113.5|4112.5|4114|4113|4114|4113.5|4112|4111.5|8647
1628595900000|2021-08-10 11:45:00|4114.5|4113.5|4114|4113.5|4115.5|4114.5|4113.5|4113|15130
1628596200000|2021-08-10 11:50:00|4114.5|4114|4115|4114|4115|4114.5|4113|4112.5|11259
1628596500000|2021-08-10 11:55:00|4114.5|4114.5|4114.5|4113.5|4116|4115.5|4114|4113.5|7011
1628596800000|2021-08-10 12:00:00|4114|4113|4111.5|4110.5|4114.5|4113.5|4111|4110.5|10510
1628597100000|2021-08-10 12:05:00|4112|4111|4115|4114|4115|4114.5|4112|4110.5|7205
1628597400000|2021-08-10 12:10:00|4115.5|4114.5|4115.5|4115|4116.5|4115.5|4115|4114|5484
1628597700000|2021-08-10 12:15:00|4116|4115.5|4117.5|4116.5|4117.5|4117|4115.5|4115|4547
1628598000000|2021-08-10 12:20:00|4118|4117|4117.5|4116.5|4118.5|4118|4117|4116.5|9643
1628598300000|2021-08-10 12:25:00|4118|4117|4115|4114|4119|4118.5|4114.5|4113.5|10574
1628598600000|2021-08-10 12:30:00|4114.5|4113.5|4117|4116|4117|4116.5|4114|4113|3602
1628598900000|2021-08-10 12:35:00|4116.5|4115.5|4114.5|4113.5|4117|4116.5|4113.5|4112.5|8659
1628599200000|2021-08-10 12:40:00|4115|4114|4118|4117|4118|4117|4115|4113.5|2909
1628599500000|2021-08-10 12:45:00|4117.5|4117.5|4120|4119|4120|4119.5|4117|4116.5|13229
1628599800000|2021-08-10 12:50:00|4120.5|4119.5|4122|4121|4122.5|4121.5|4120|4119.5|3317
1628600100000|2021-08-10 12:55:00|4121.5|4121.5|4122|4121.5|4122.5|4122|4121.5|4120.5|6151
1628600400000|2021-08-10 13:00:00|4121.5|4121|4124|4123|4124|4123.5|4120|4119.5|14270
1628600700000|2021-08-10 13:05:00|4123.5|4123.5|4125|4124|4125|4124.5|4123|4122.5|11752
1628601000000|2021-08-10 13:10:00|4124.5|4124.5|4126.5|4125.5|4127|4126.5|4124.5|4124|16142
1628601300000|2021-08-10 13:15:00|4126|4125|4125|4124|4127|4126.5|4125|4124|9761
1628601600000|2021-08-10 13:20:00|4124.5|4123.5|4125.5|4125|4127|4126.5|4123.5|4123|10782
1628601900000|2021-08-10 13:25:00|4126|4125.5|4126|4125|4127|4126|4124|4123.5|1223358
1628602200000|2021-08-10 13:30:00|4126.5|4125.5|4126|4125|4126.5|4126|4120|4119|44554
1628602500000|2021-08-10 13:35:00|4125.5|4125.5|4127|4126|4130|4129|4125.5|4125|15544
1628602800000|2021-08-10 13:40:00|4126.5|4125.5|4132|4131|4134|4133|4126|4125|22291
1628603100000|2021-08-10 13:45:00|4131.5|4131.5|4131|4130.5|4133.5|4133|4130|4129.5|20339
1628603400000|2021-08-10 13:50:00|4131.5|4131|4130|4129|4132.5|4132|4129|4128|17783
1628603700000|2021-08-10 13:55:00|4129.5|4128.5|4126|4125|4129.5|4129|4126|4125|15352
1628604000000|2021-08-10 14:00:00|4126.5|4125.5|4121|4120|4127.5|4127|4120|4119|10824
1628604300000|2021-08-10 14:05:00|4121.5|4120.5|4117.5|4117|4122|4121.5|4116.5|4115.5|15948
1628604600000|2021-08-10 14:10:00|4117|4116.5|4115|4114|4118|4117.5|4113.5|4112.5|8002
1628604900000|2021-08-10 14:15:00|4115.5|4114.5|4115|4114|4117.5|4117|4114.5|4114|11077
1628605200000|2021-08-10 14:20:00|4114.5|4113|4112.5|4111.5|4115|4114.5|4110|4109.5|16754
1628605500000|2021-08-10 14:25:00|4112|4111|4108.5|4107.5|4112.5|4111|4106.5|4106|31396
1628605800000|2021-08-10 14:30:00|4108|4106.5|4113.5|4112.5|4114|4113.5|4107.5|4106.5|30986
1628606100000|2021-08-10 14:35:00|4113|4113|4112|4111.5|4114|4113.5|4111|4110.5|23810
1628606400000|2021-08-10 14:40:00|4111.5|4111|4112|4111|4114.5|4113.5|4110.5|4110|16037
1628606700000|2021-08-10 14:45:00|4112.5|4111.5|4111.5|4111|4114|4113.5|4111|4110.5|25103
1628607000000|2021-08-10 14:50:00|4112|4110.5|4108.5|4107.5|4112|4110.5|4107|4106.5|20650
1628607300000|2021-08-10 14:55:00|4108|4107|4111|4110.5|4111.5|4111|4106.5|4106|8889
1628607600000|2021-08-10 15:00:00|4110.5|4110|4113|4112|4114.5|4114|4110|4109.5|22095
1628607900000|2021-08-10 15:05:00|4112.5|4112.5|4107|4106|4114.5|4113.5|4107|4106|29611
1628608200000|2021-08-10 15:10:00|4107.5|4106.5|4110|4109|4110|4109|4106.5|4105.5|10909
1628608500000|2021-08-10 15:15:00|4109.5|4109.5|4116|4115.5|4116|4115.5|4109.5|4109|19941
1628608800000|2021-08-10 15:20:00|4115.5|4115|4115|4114|4116.5|4115.5|4114|4113|36824
1628609100000|2021-08-10 15:25:00|4114.5|4113.5|4114|4113.5|4114.5|4113.5|4111.5|4110.5|21384
1628665200000|2021-08-11 07:00:00|4143|4114|4128|4126.5|4143|4135|4117|4114|70199
1628665500000|2021-08-11 07:05:00|4128.5|4127|4125|4124|4131|4129|4121|4120|66158
1628665800000|2021-08-11 07:10:00|4124.5|4123|4126|4125|4127.5|4126|4122.5|4121|10254
1628666100000|2021-08-11 07:15:00|4126.5|4125.5|4125.5|4124|4129|4128|4122.5|4121.5|11756
1628666400000|2021-08-11 07:20:00|4125|4123|4124.5|4123|4127|4126|4123|4122|8480
1628666700000|2021-08-11 07:25:00|4124|4122.5|4125|4123.5|4126.5|4125.5|4123|4122.5|13946
1628667000000|2021-08-11 07:30:00|4124.5|4123|4123|4122.5|4125|4124|4121.5|4120.5|14033
1628667300000|2021-08-11 07:35:00|4123.5|4123|4121|4120.5|4125|4124.5|4120.5|4119.5|7343
1628667600000|2021-08-11 07:40:00|4121.5|4120|4121|4120.5|4121.5|4120.5|4116|4114.5|7987
1628667900000|2021-08-11 07:45:00|4121.5|4120|4122|4121|4122|4121.5|4119.5|4118.5|4229
1628668200000|2021-08-11 07:50:00|4121.5|4120.5|4122.5|4121.5|4123|4122|4119.5|4119|5399
1628668500000|2021-08-11 07:55:00|4122|4122|4123|4122|4124.5|4123.5|4121|4120|6315
1628668800000|2021-08-11 08:00:00|4123.5|4122.5|4122.5|4121.5|4125|4124|4122|4121.5|6692
1628669100000|2021-08-11 08:05:00|4123|4122|4126|4125|4127|4126.5|4123|4122|2488
1628669400000|2021-08-11 08:10:00|4125.5|4124.5|4125|4124|4127|4126.5|4124|4123.5|4506
1628669700000|2021-08-11 08:15:00|4124.5|4123.5|4124.5|4123.5|4126.5|4125|4123|4122.5|9084
1628670000000|2021-08-11 08:20:00|4124|4124|4126.5|4125.5|4127|4125.5|4122.5|4122|10568
1628670300000|2021-08-11 08:25:00|4126|4125|4129.5|4128.5|4129.5|4129|4125|4124.5|9859
1628670600000|2021-08-11 08:30:00|4129|4129|4124|4123|4129.5|4129|4124|4123|12008
1628670900000|2021-08-11 08:35:00|4123.5|4123.5|4123.5|4122.5|4124.5|4124|4123|4122.5|7685
1628671200000|2021-08-11 08:40:00|4124|4123|4122.5|4122|4124.5|4123.5|4122|4121.5|5838
1628671500000|2021-08-11 08:45:00|4123|4122.5|4124|4123.5|4124.5|4124|4123|4122|3893
1628671800000|2021-08-11 08:50:00|4124.5|4124|4121|4120|4124.5|4124|4120|4119.5|12224
1628672100000|2021-08-11 08:55:00|4120.5|4120.5|4120|4119|4123|4122.5|4119|4118.5|10358
1628672400000|2021-08-11 09:00:00|4120.5|4119.5|4120.5|4119.5|4121|4120.5|4119.5|4119|4079
1628672700000|2021-08-11 09:05:00|4121|4120|4120.5|4119.5|4121|4120.5|4119.5|4119|6025
1628673000000|2021-08-11 09:10:00|4121|4120|4122|4121|4122.5|4121.5|4119|4118.5|10527
1628673300000|2021-08-11 09:15:00|4121.5|4120.5|4124|4123|4124.5|4123.5|4121|4120|8275
1628673600000|2021-08-11 09:20:00|4124.5|4123.5|4122.5|4121.5|4124.5|4124|4122|4121.5|3408
1628673900000|2021-08-11 09:25:00|4123|4122|4122.5|4121.5|4125|4124.5|4122|4121.5|8650
1628674200000|2021-08-11 09:30:00|4123|4122|4123|4122|4123.5|4123|4121.5|4121|9813
1628674500000|2021-08-11 09:35:00|4122.5|4122.5|4125|4124.5|4125|4124.5|4122|4121.5|18091
1628674800000|2021-08-11 09:40:00|4125.5|4124|4126.5|4125.5|4126.5|4126|4125|4124|13882
1628675100000|2021-08-11 09:45:00|4127|4126|4127.5|4126.5|4128|4127.5|4127|4125.5|5309
1628675400000|2021-08-11 09:50:00|4128|4127|4133.5|4132.5|4134.5|4133.5|4127.5|4127|31188
1628675700000|2021-08-11 09:55:00|4133|4132|4130.5|4129.5|4133.5|4132.5|4130|4129.5|20002
1628676000000|2021-08-11 10:00:00|4131|4130|4132.5|4131.5|4133.5|4133|4130.5|4130|11702
1628676300000|2021-08-11 10:05:00|4133|4132|4137.5|4136.5|4138.5|4137.5|4133|4132|11837
1628676600000|2021-08-11 10:10:00|4138|4137|4139|4138|4140|4139|4138|4137|13452
1628676900000|2021-08-11 10:15:00|4139.5|4138.5|4144|4143|4144|4143|4139.5|4138.5|8386
1628677200000|2021-08-11 10:20:00|4144.5|4143.5|4141|4140.5|4145|4144|4140.5|4140|21437
1628677500000|2021-08-11 10:25:00|4141.5|4141|4144.5|4143.5|4145.5|4144|4141|4140.5|28842
1628677800000|2021-08-11 10:30:00|4144|4143|4139|4138|4144.5|4143|4137.5|4137|18412
1628678100000|2021-08-11 10:35:00|4138.5|4137.5|4140|4139|4140.5|4139|4135|4134.5|21164
1628678400000|2021-08-11 10:40:00|4140.5|4139.5|4138.5|4138|4140.5|4140|4138.5|4138|12844
1628678700000|2021-08-11 10:45:00|4139|4138.5|4136|4135|4139|4138.5|4135.5|4134.5|5831
1628679000000|2021-08-11 10:50:00|4136.5|4135.5|4138|4137|4138|4137.5|4136.5|4135.5|5278
1628679300000|2021-08-11 10:55:00|4137.5|4136.5|4136.5|4135.5|4138|4137|4135|4134.5|6185
1628679600000|2021-08-11 11:00:00|4137|4136|4138.5|4137.5|4140|4139|4136|4135.5|16101
1628679900000|2021-08-11 11:05:00|4138|4138|4136|4135|4138.5|4138|4135.5|4135|12577
1628680200000|2021-08-11 11:10:00|4135.5|4135.5|4133|4132|4136|4135.5|4132.5|4132|11968
1628680500000|2021-08-11 11:15:00|4132.5|4132.5|4132.5|4131.5|4133.5|4132.5|4132|4131|1562
1628680800000|2021-08-11 11:20:00|4132|4131|4130|4129|4132.5|4131|4129|4128|7150
1628681100000|2021-08-11 11:25:00|4129.5|4129.5|4130.5|4130|4130.5|4130|4129.5|4129|6180
1628681400000|2021-08-11 11:30:00|4130|4129.5|4125.5|4124.5|4130.5|4130|4125|4124|20118
1628681700000|2021-08-11 11:35:00|4125|4124|4125.5|4124.5|4127|4126|4124.5|4123.5|7665
1628682000000|2021-08-11 11:40:00|4126|4125|4128.5|4127.5|4130|4129|4126|4125|10597
1628682300000|2021-08-11 11:45:00|4128|4127|4127|4125.5|4130|4129|4126|4125.5|9964
1628682600000|2021-08-11 11:50:00|4126.5|4126|4126.5|4125.5|4127.5|4126.5|4125.5|4125|5645
1628682900000|2021-08-11 11:55:00|4126|4126|4125.5|4125|4128.5|4127.5|4125|4124|10377
1628683200000|2021-08-11 12:00:00|4126|4124.5|4124.5|4123.5|4128.5|4127.5|4124|4123.5|14773
1628683500000|2021-08-11 12:05:00|4125|4124|4122|4121.5|4125|4124|4121|4120.5|6313
1628683800000|2021-08-11 12:10:00|4122.5|4122|4123.5|4122.5|4125|4124|4122.5|4122|6844
1628684100000|2021-08-11 12:15:00|4123|4123|4122.5|4121.5|4125.5|4124.5|4119.5|4119|10103
1628684400000|2021-08-11 12:20:00|4122|4121|4121|4120|4122.5|4121.5|4120|4119.5|7396
1628684700000|2021-08-11 12:25:00|4120.5|4119.5|4118.5|4118|4121.5|4121|4118.5|4118|10478
1628685000000|2021-08-11 12:30:00|4119|4118.5|4114.5|4113.5|4121|4120|4112.5|4111.5|27313
1628685300000|2021-08-11 12:35:00|4114|4114|4116.5|4116|4118.5|4117.5|4114|4113.5|12951
1628685600000|2021-08-11 12:40:00|4117|4115.5|4116.5|4115.5|4117|4116|4114|4113|7905
1628685900000|2021-08-11 12:45:00|4117|4116|4117|4116.5|4119.5|4119|4115.5|4115|21746
1628686200000|2021-08-11 12:50:00|4116.5|4116|4119.5|4119|4122|4121|4116|4115.5|12451
1628686500000|2021-08-11 12:55:00|4120|4119.5|4120|4119|4121|4120|4118|4117.5|22427
1628686800000|2021-08-11 13:00:00|4119.5|4118.5|4122.5|4121.5|4123|4122.5|4117|4116.5|24801
1628687100000|2021-08-11 13:05:00|4123|4122|4127|4125.5|4127|4126.5|4122|4121.5|12938
1628687400000|2021-08-11 13:10:00|4127.5|4126|4126.5|4125.5|4129.5|4129|4125.5|4125|21881
1628687700000|2021-08-11 13:15:00|4127|4126|4127|4126|4130|4129|4126|4125.5|26781
1628688000000|2021-08-11 13:20:00|4127.5|4126.5|4129.5|4128.5|4130|4129|4127.5|4126.5|100013
1628688300000|2021-08-11 13:25:00|4130|4129|4129|4128|4133.5|4133|4129|4128|31832
1628688600000|2021-08-11 13:30:00|4128.5|4127.5|4136|4135|4137|4136|4126.5|4126|72781
1628688900000|2021-08-11 13:35:00|4135.5|4134.5|4132.5|4131.5|4138|4137.5|4131.5|4130.5|57549
1628689200000|2021-08-11 13:40:00|4132|4131|4132.5|4131.5|4134.5|4133.5|4130.5|4130|23271
1628689500000|2021-08-11 13:45:00|4133|4132|4132.5|4131|4135.5|4134|4131|4130.5|32516
1628689800000|2021-08-11 13:50:00|4132|4131.5|4137.5|4136.5|4138|4137.5|4132|4131.5|33080
1628690100000|2021-08-11 13:55:00|4137|4137|4145.5|4144.5|4146|4145|4137|4136.5|47885
1628690400000|2021-08-11 14:00:00|4146|4145|4142|4141.5|4146.5|4146|4142|4141.5|48691
1628690700000|2021-08-11 14:05:00|4142.5|4142|4146|4145|4147.5|4146.5|4141|4140|31507
1628691000000|2021-08-11 14:10:00|4146.5|4145.5|4139|4138|4147.5|4147|4138|4137|32241
1628691300000|2021-08-11 14:15:00|4138.5|4138.5|4137|4136|4140.5|4140|4135|4134|22444
1628691600000|2021-08-11 14:20:00|4137.5|4136.5|4136.5|4135.5|4139|4138|4136|4135.5|33255
1628691900000|2021-08-11 14:25:00|4136|4135|4140.5|4140|4141.5|4140.5|4134.5|4134|25673
1628692200000|2021-08-11 14:30:00|4141|4140.5|4144|4143.5|4144.5|4143.5|4138|4137.5|49560
1628692500000|2021-08-11 14:35:00|4143.5|4143|4142.5|4142|4147.5|4147|4142|4141.5|31632
1628692800000|2021-08-11 14:40:00|4142|4141.5|4141|4140|4143|4142.5|4139.5|4139|37936
1628693100000|2021-08-11 14:45:00|4141.5|4140.5|4133.5|4132.5|4142.5|4142|4133|4132.5|14370
1628693400000|2021-08-11 14:50:00|4134|4133|4131.5|4130.5|4134.5|4134|4130.5|4129.5|17067
1628693700000|2021-08-11 14:55:00|4132|4131|4133.5|4132.5|4134.5|4134|4131.5|4131|30262
1628694000000|2021-08-11 15:00:00|4133|4132|4139|4138.5|4140|4139.5|4132.5|4132|30437
1628694300000|2021-08-11 15:05:00|4139.5|4139|4142|4141|4142.5|4142|4138|4137.5|44800
1628694600000|2021-08-11 15:10:00|4141.5|4141.5|4142|4141|4144|4143.5|4140.5|4140|63086
1628694900000|2021-08-11 15:15:00|4142.5|4141.5|4142.5|4142|4143|4142.5|4141|4140.5|49515
1628695200000|2021-08-11 15:20:00|4142|4141.5|4143|4142|4143|4142.5|4141|4140.5|60588
1628695500000|2021-08-11 15:25:00|4143.5|4142.5|4144.5|4144|4147.5|4146.5|4143|4142|76848
1628751600000|2021-08-12 07:00:00|4129|4124|4134.5|4132|4137|4135|4127.5|4124|20080
1628751900000|2021-08-12 07:05:00|4134|4132.5|4137.5|4136.5|4147|4144.5|4129|4126|42906
1628752200000|2021-08-12 07:10:00|4137|4136|4145.5|4144|4147.5|4146|4134|4133.5|43184
1628752500000|2021-08-12 07:15:00|4145|4143.5|4146.5|4145.5|4147|4146|4139|4138|59717
1628752800000|2021-08-12 07:20:00|4147|4146|4150.5|4150|4153.5|4152.5|4146.5|4146|53367
1628753100000|2021-08-12 07:25:00|4150|4149.5|4141|4140|4152|4150.5|4139|4138|34829
1628753400000|2021-08-12 07:30:00|4141.5|4140.5|4141|4140|4143|4141.5|4139|4138|26620
1628753700000|2021-08-12 07:35:00|4141.5|4139.5|4139|4138|4142.5|4141.5|4137.5|4137|22935
1628754000000|2021-08-12 07:40:00|4138.5|4138.5|4142.5|4141.5|4142.5|4141.5|4136|4135|23830
1628754300000|2021-08-12 07:45:00|4142|4141|4147.5|4146|4147.5|4146.5|4142|4141|32506
1628754600000|2021-08-12 07:50:00|4148|4146.5|4144|4143|4149.5|4148|4143|4142|34474
1628754900000|2021-08-12 07:55:00|4144.5|4143.5|4141|4140|4144.5|4143.5|4137|4136.5|27131
1628755200000|2021-08-12 08:00:00|4141.5|4140.5|4146|4145.5|4148|4147|4140.5|4140|33072
1628755500000|2021-08-12 08:05:00|4146.5|4146|4147.5|4146.5|4149|4148|4143|4142|20458
1628755800000|2021-08-12 08:10:00|4148|4147|4151|4150.5|4153.5|4152|4147|4146.5|35629
1628756100000|2021-08-12 08:15:00|4150.5|4150|4156.5|4155.5|4157|4156|4150.5|4150|21520
1628756400000|2021-08-12 08:20:00|4157|4156|4158|4157|4160|4159.5|4155|4154|36889
1628756700000|2021-08-12 08:25:00|4157.5|4156|4162.5|4162|4163|4162|4156.5|4155.5|21681
1628757000000|2021-08-12 08:30:00|4163|4161.5|4164|4162.5|4164|4163|4160|4159|30907
1628757300000|2021-08-12 08:35:00|4163.5|4162|4162.5|4162|4165|4164|4161.5|4161|25197
1628757600000|2021-08-12 08:40:00|4162|4161.5|4159.5|4158|4162.5|4162|4155.5|4154.5|21352
1628757900000|2021-08-12 08:45:00|4159|4158.5|4158|4157|4162.5|4161.5|4158|4157|33577
1628758200000|2021-08-12 08:50:00|4157.5|4157.5|4161|4160.5|4161.5|4160.5|4157.5|4157|18500
1628758500000|2021-08-12 08:55:00|4161.5|4161|4163|4162|4164|4163|4160|4159.5|23597
1628758800000|2021-08-12 09:00:00|4162.5|4161.5|4156|4155|4162.5|4161.5|4155|4154|18223
1628759100000|2021-08-12 09:05:00|4155.5|4154.5|4151|4150|4156|4155|4150.5|4149.5|8746
1628759400000|2021-08-12 09:10:00|4151.5|4149.5|4146|4144.5|4151.5|4150|4145.5|4144.5|13556
1628759700000|2021-08-12 09:15:00|4145.5|4145|4140.5|4139.5|4148|4147|4140|4139.5|15258
1628760000000|2021-08-12 09:20:00|4140|4139|4141.5|4140.5|4143|4142|4139.5|4139|4459
1628760300000|2021-08-12 09:25:00|4142|4141|4138|4137|4142|4141|4137|4136.5|11303
1628760600000|2021-08-12 09:30:00|4137.5|4136.5|4138.5|4137.5|4138.5|4137.5|4134|4133|11270
1628760900000|2021-08-12 09:35:00|4138|4137|4141|4140.5|4142|4141.5|4138|4137|13666
1628761200000|2021-08-12 09:40:00|4140.5|4140|4142.5|4141.5|4142.5|4142|4140|4139|6528
1628761500000|2021-08-12 09:45:00|4142|4141|4142.5|4141.5|4142.5|4142|4140|4139.5|13209
1628761800000|2021-08-12 09:50:00|4142|4142|4146.5|4146|4146.5|4146|4141.5|4141|10346
1628762100000|2021-08-12 09:55:00|4147|4146.5|4150.5|4149.5|4152.5|4152|4147|4146|63389
1628762400000|2021-08-12 10:00:00|4150|4149|4146|4145|4150|4149|4144|4143.5|18847
1628762700000|2021-08-12 10:05:00|4145.5|4145.5|4147.5|4147|4148|4147.5|4143.5|4142.5|18676
1628763000000|2021-08-12 10:10:00|4148|4147.5|4148.5|4148|4152.5|4151.5|4147.5|4147|61278
1628763300000|2021-08-12 10:15:00|4149|4148.5|4154|4153|4154.5|4154|4148.5|4147.5|13853
1628763600000|2021-08-12 10:20:00|4154.5|4153.5|4153|4152.5|4157|4156|4153|4152.5|26339
1628763900000|2021-08-12 10:25:00|4153.5|4152|4153|4152|4155.5|4155|4152.5|4152|28630
1628764200000|2021-08-12 10:30:00|4152.5|4151.5|4154.5|4153.5|4155|4154.5|4152|4151.5|24927
1628764500000|2021-08-12 10:35:00|4155|4154|4152|4151|4156|4155.5|4149.5|4148.5|12481
1628764800000|2021-08-12 10:40:00|4151.5|4150.5|4156|4154.5|4156|4154.5|4150.5|4149.5|14090
1628765100000|2021-08-12 10:45:00|4155.5|4155|4156|4155|4157.5|4156.5|4155|4154.5|10330
1628765400000|2021-08-12 10:50:00|4155.5|4154.5|4156|4155|4158|4156.5|4154.5|4154|7048
1628765700000|2021-08-12 10:55:00|4156.5|4155.5|4156|4155.5|4158|4157|4155|4154|3768
1628766000000|2021-08-12 11:00:00|4156.5|4156|4155.5|4155|4157|4156.5|4155.5|4154.5|20646
1628766300000|2021-08-12 11:05:00|4155|4154.5|4155.5|4154.5|4156.5|4155.5|4154.5|4154|11541
1628766600000|2021-08-12 11:10:00|4155|4155|4155.5|4155|4156.5|4156|4155|4154.5|6599
1628766900000|2021-08-12 11:15:00|4155|4154.5|4157.5|4156.5|4159.5|4159|4155|4154.5|8820
1628767200000|2021-08-12 11:20:00|4157|4156|4156|4155|4157.5|4156.5|4154.5|4154|8983
1628767500000|2021-08-12 11:25:00|4156.5|4155.5|4155|4154.5|4158|4157|4155|4154.5|8653
1628767800000|2021-08-12 11:30:00|4155.5|4154|4158|4157|4158|4157|4154.5|4154|8768
1628768100000|2021-08-12 11:35:00|4158.5|4157.5|4156.5|4156|4159.5|4158|4156.5|4155.5|8381
1628768400000|2021-08-12 11:40:00|4156|4155.5|4155|4154|4157.5|4156.5|4154.5|4153.5|11337
1628768700000|2021-08-12 11:45:00|4154.5|4154.5|4153.5|4152.5|4156.5|4155.5|4153|4152|23241
1628769000000|2021-08-12 11:50:00|4154|4153|4154.5|4153.5|4155|4154.5|4153|4152.5|4214
1628769300000|2021-08-12 11:55:00|4154|4153|4148.5|4147.5|4154.5|4153|4148.5|4147.5|6590
1628769600000|2021-08-12 12:00:00|4148|4147|4146|4145|4149|4148|4145.5|4144.5|3978
1628769900000|2021-08-12 12:05:00|4145.5|4144.5|4144|4143|4145.5|4144.5|4142|4141.5|5735
1628770200000|2021-08-12 12:10:00|4143.5|4142.5|4146|4144.5|4147.5|4146.5|4143|4142.5|9228
1628770500000|2021-08-12 12:15:00|4145.5|4145|4147.5|4147|4147.5|4147|4145|4144|10759
1628770800000|2021-08-12 12:20:00|4147|4146.5|4147.5|4146.5|4148.5|4147.5|4147|4146.5|6030
1628771100000|2021-08-12 12:25:00|4148|4147|4146|4145|4148.5|4148|4145.5|4145|11514
1628771400000|2021-08-12 12:30:00|4146.5|4145.5|4142.5|4141.5|4146.5|4146|4142|4141|16069
1628771700000|2021-08-12 12:35:00|4142|4141|4143|4142|4143.5|4143|4140.5|4139.5|13371
1628772000000|2021-08-12 12:40:00|4142.5|4142.5|4145.5|4144.5|4145.5|4144.5|4142|4141|10385
1628772300000|2021-08-12 12:45:00|4145|4145|4140.5|4139.5|4145.5|4145|4140.5|4139.5|12544
1628772600000|2021-08-12 12:50:00|4140|4140|4139|4138.5|4141.5|4140.5|4139|4138.5|18731
1628772900000|2021-08-12 12:55:00|4139.5|4139|4142.5|4141.5|4142.5|4142|4139|4138.5|9537
1628773200000|2021-08-12 13:00:00|4143|4142|4144|4143.5|4144|4143.5|4140.5|4140|19505
1628773500000|2021-08-12 13:05:00|4143.5|4143|4144|4143|4146|4145.5|4143.5|4142.5|12174
1628773800000|2021-08-12 13:10:00|4144.5|4143.5|4141|4140.5|4146|4145|4140.5|4139.5|13433
1628774100000|2021-08-12 13:15:00|4141.5|4141|4138|4137|4142|4141.5|4138|4137|7073
1628774400000|2021-08-12 13:20:00|4137.5|4137.5|4134.5|4134|4138.5|4138|4134.5|4134|14221
1628774700000|2021-08-12 13:25:00|4135|4133.5|4132|4131.5|4135.5|4134.5|4131|4130.5|14559
1628775000000|2021-08-12 13:30:00|4132.5|4132|4128.5|4127.5|4136.5|4135.5|4128|4127.5|36616
1628775300000|2021-08-12 13:35:00|4128|4127|4126.5|4125.5|4131|4130|4126|4125|31487
1628775600000|2021-08-12 13:40:00|4126|4125|4125.5|4125|4129.5|4128.5|4125|4124|15278
1628775900000|2021-08-12 13:45:00|4126|4124.5|4129.5|4128.5|4130.5|4130|4124|4123|22042
1628776200000|2021-08-12 13:50:00|4130|4129|4135|4133.5|4137|4136|4128.5|4127.5|32008
1628776500000|2021-08-12 13:55:00|4134.5|4133|4130|4129.5|4135.5|4134.5|4129.5|4128.5|37323
1628776800000|2021-08-12 14:00:00|4129.5|4129|4128|4127|4131|4130.5|4126|4125.5|24471
1628777100000|2021-08-12 14:05:00|4128.5|4127.5|4130|4129|4133|4132.5|4128.5|4127.5|22510
1628777400000|2021-08-12 14:10:00|4129.5|4128.5|4127|4126.5|4133|4132.5|4126|4125|18854
1628777700000|2021-08-12 14:15:00|4127.5|4127|4128|4127|4131.5|4131|4127.5|4126.5|15614
1628778000000|2021-08-12 14:20:00|4127.5|4126.5|4128.5|4128|4129.5|4129|4126.5|4126|14537
1628778300000|2021-08-12 14:25:00|4128|4127.5|4127|4126.5|4129|4128.5|4126|4125.5|14959
1628778600000|2021-08-12 14:30:00|4126.5|4126|4127.5|4126.5|4129.5|4129|4125.5|4125|20068
1628778900000|2021-08-12 14:35:00|4128|4127|4128|4127.5|4129.5|4129|4127|4126.5|16225
1628779200000|2021-08-12 14:40:00|4128.5|4128|4129|4128.5|4132.5|4132|4128|4127.5|105785
1628779500000|2021-08-12 14:45:00|4129.5|4129|4128|4127.5|4129.5|4129|4126.5|4126|11130
1628779800000|2021-08-12 14:50:00|4127.5|4127|4129|4128.5|4129.5|4129|4127.5|4127|9077
1628780100000|2021-08-12 14:55:00|4129.5|4129|4131|4130.5|4133.5|4132.5|4129|4128.5|8091
1628780400000|2021-08-12 15:00:00|4131.5|4131|4132.5|4132|4133|4132.5|4131|4130.5|8852
1628780700000|2021-08-12 15:05:00|4132|4131.5|4133|4132.5|4135|4134.5|4131|4130.5|11184
1628781000000|2021-08-12 15:10:00|4133.5|4133|4132|4131.5|4134|4133.5|4130.5|4130|11371
1628781300000|2021-08-12 15:15:00|4132.5|4131|4133|4132|4134|4133.5|4131.5|4131|15848
1628781600000|2021-08-12 15:20:00|4132.5|4132.5|4134.5|4134|4134.5|4134|4131.5|4131|17341
1628781900000|2021-08-12 15:25:00|4135|4134.5|4132.5|4131.5|4136.5|4136|4132|4131.5|18730
1628838000000|2021-08-13 07:00:00|4158|4140|4149|4147|4158|4149|4137.5|4134|14045
1628838300000|2021-08-13 07:05:00|4148.5|4147.5|4151|4150|4151|4150|4140.5|4140|3582
1628838600000|2021-08-13 07:10:00|4150.5|4149.5|4145.5|4144|4151|4150.5|4144.5|4142.5|6915
1628838900000|2021-08-13 07:15:00|4146.5|4144.5|4141.5|4140.5|4148|4147|4141|4140|12006
1628839200000|2021-08-13 07:20:00|4142|4141|4141|4140.5|4143.5|4142.5|4140|4139|11136
1628839500000|2021-08-13 07:25:00|4141.5|4141|4143|4142|4145|4143.5|4141.5|4140.5|10771
1628839800000|2021-08-13 07:30:00|4143.5|4142.5|4145|4144|4145.5|4144.5|4141|4140|13253
1628840100000|2021-08-13 07:35:00|4145.5|4144.5|4143|4142.5|4147|4146.5|4143|4142|9972
1628840400000|2021-08-13 07:40:00|4143.5|4143|4142.5|4141|4144.5|4143.5|4141|4140.5|7346
1628840700000|2021-08-13 07:45:00|4142|4141.5|4144.5|4143.5|4146|4145|4141|4140.5|13223
1628841000000|2021-08-13 07:50:00|4145|4144|4141.5|4140.5|4145|4144.5|4140|4139|13177
1628841300000|2021-08-13 07:55:00|4142|4141|4141|4140|4143|4142.5|4139.5|4139|8553
1628841600000|2021-08-13 08:00:00|4140.5|4139.5|4142.5|4141.5|4142.5|4142|4139.5|4138.5|12455
1628841900000|2021-08-13 08:05:00|4143|4142|4141|4139.5|4143.5|4142.5|4139.5|4139|7738
1628842200000|2021-08-13 08:10:00|4140.5|4140|4139.5|4138.5|4141.5|4141|4137.5|4136.5|21161
1628842500000|2021-08-13 08:15:00|4140|4139|4141.5|4140|4142.5|4142|4138.5|4138|9972
1628842800000|2021-08-13 08:20:00|4141|4140.5|4143|4142|4143|4142.5|4140.5|4139|5553
1628843100000|2021-08-13 08:25:00|4143.5|4142.5|4145|4144|4147.5|4146.5|4143|4142|6744
1628843400000|2021-08-13 08:30:00|4145.5|4144.5|4147|4146|4147.5|4147|4145|4144|5771
1628843700000|2021-08-13 08:35:00|4147.5|4146.5|4144|4143|4147.5|4146.5|4143.5|4142.5|9410
1628844000000|2021-08-13 08:40:00|4143.5|4143.5|4144|4143.5|4144.5|4144|4142|4141.5|9053
1628844300000|2021-08-13 08:45:00|4143.5|4143|4151|4150|4151|4150|4143.5|4143|11059
1628844600000|2021-08-13 08:50:00|4150.5|4149.5|4147.5|4147|4151.5|4151|4146.5|4145.5|16649
1628844900000|2021-08-13 08:55:00|4148|4147.5|4148.5|4147.5|4149.5|4148.5|4146.5|4145.5|10994
1628845200000|2021-08-13 09:00:00|4149|4148|4147|4146.5|4149.5|4149|4146|4145.5|5463
1628845500000|2021-08-13 09:05:00|4146.5|4146|4143.5|4142|4146.5|4146|4143|4142|16578
1628845800000|2021-08-13 09:10:00|4144|4142.5|4143|4142|4144.5|4144|4141.5|4141|11190
1628846100000|2021-08-13 09:15:00|4142.5|4141.5|4144|4143|4144|4143.5|4141.5|4141|12835
1628846400000|2021-08-13 09:20:00|4143.5|4142.5|4143.5|4142.5|4144|4143|4142.5|4142|35399
1628846700000|2021-08-13 09:25:00|4143|4143|4145|4144|4145|4144.5|4142.5|4142|15380
1628847000000|2021-08-13 09:30:00|4144.5|4143.5|4144.5|4143.5|4146.5|4145.5|4143.5|4143|15678
1628847300000|2021-08-13 09:35:00|4144|4144|4142.5|4141.5|4144.5|4144|4142|4141.5|6849
1628847600000|2021-08-13 09:40:00|4143|4142|4144.5|4144|4145|4144.5|4143|4141.5|16280
1628847900000|2021-08-13 09:45:00|4145|4144.5|4145.5|4144.5|4146|4145.5|4145|4144.5|7223
1628848200000|2021-08-13 09:50:00|4145|4144|4144.5|4144|4145.5|4144.5|4140.5|4139.5|50220
1628848500000|2021-08-13 09:55:00|4145|4143.5|4144.5|4143.5|4145|4144|4141|4140.5|17913
1628848800000|2021-08-13 10:00:00|4144|4143|4143|4142|4144.5|4144|4142.5|4142|3706
1628849100000|2021-08-13 10:05:00|4143.5|4142.5|4144.5|4143.5|4145|4144|4140|4139.5|9025
1628849400000|2021-08-13 10:10:00|4144|4143|4142.5|4141.5|4144.5|4144|4142|4141|4019
1628849700000|2021-08-13 10:15:00|4143|4142|4145|4144|4145.5|4145|4142.5|4141.5|7408
1628850000000|2021-08-13 10:20:00|4145.5|4143.5|4146.5|4145.5|4147|4146.5|4145.5|4143.5|9833
1628850300000|2021-08-13 10:25:00|4146|4145|4145|4144.5|4146|4145|4143.5|4143|8958
1628850600000|2021-08-13 10:30:00|4145.5|4145|4146.5|4146|4147|4146.5|4145|4144|5832
1628850900000|2021-08-13 10:35:00|4146|4145.5|4146.5|4146|4148|4147.5|4145.5|4145|32554
1628851200000|2021-08-13 10:40:00|4146|4145.5|4145.5|4144.5|4146.5|4146|4145|4144|3634
1628851500000|2021-08-13 10:45:00|4145|4145|4148.5|4147.5|4150|4149|4145|4145|9392
1628851800000|2021-08-13 10:50:00|4149|4148|4149|4148|4149.5|4148.5|4147.5|4147|1890
1628852100000|2021-08-13 10:55:00|4148.5|4148.5|4148|4147|4149.5|4149|4147.5|4146.5|1635
1628852400000|2021-08-13 11:00:00|4147.5|4147.5|4146|4145.5|4148.5|4148|4145|4144|3653
1628852700000|2021-08-13 11:05:00|4146.5|4145|4146.5|4145.5|4147|4146.5|4145|4144.5|4683
1628853000000|2021-08-13 11:10:00|4146|4145|4146|4145|4147|4146|4144|4143.5|5173
1628853300000|2021-08-13 11:15:00|4146.5|4145.5|4147|4146|4147.5|4146.5|4145.5|4145|4719
1628853600000|2021-08-13 11:20:00|4146.5|4146.5|4147.5|4146.5|4148|4147.5|4146.5|4146|8334
1628853900000|2021-08-13 11:25:00|4147|4146|4146|4145|4147.5|4147|4145.5|4145|3142
1628854200000|2021-08-13 11:30:00|4146.5|4145.5|4145.5|4145|4148.5|4147.5|4145.5|4145|7455
1628854500000|2021-08-13 11:35:00|4146|4144.5|4147.5|4146.5|4148.5|4147.5|4145.5|4144.5|45188
1628854800000|2021-08-13 11:40:00|4147|4147|4148.5|4148|4149.5|4149|4147|4146.5|34836
1628855100000|2021-08-13 11:45:00|4149|4148.5|4149.5|4149|4151|4150|4148.5|4147.5|16280
1628855400000|2021-08-13 11:50:00|4150|4148.5|4148|4147.5|4150|4149|4146.5|4146|27235
1628855700000|2021-08-13 11:55:00|4148.5|4148|4146|4145|4150.5|4150|4144.5|4144|26473
1628856000000|2021-08-13 12:00:00|4146.5|4145.5|4145.5|4144.5|4147|4146.5|4145|4144.5|5698
1628856300000|2021-08-13 12:05:00|4145|4145|4147|4146|4147.5|4146.5|4145|4145|14312
1628856600000|2021-08-13 12:10:00|4146.5|4145.5|4145.5|4144.5|4149|4148|4144.5|4143.5|12897
1628856900000|2021-08-13 12:15:00|4146|4145|4144|4143.5|4147|4146.5|4144|4143|12345
1628857200000|2021-08-13 12:20:00|4143.5|4143|4144.5|4143.5|4145.5|4144.5|4143|4142.5|11237
1628857500000|2021-08-13 12:25:00|4144|4144|4146.5|4145.5|4146.5|4146|4144|4143.5|13430
1628857800000|2021-08-13 12:30:00|4146|4145|4148.5|4147.5|4148.5|4147.5|4145|4144.5|17752
1628858100000|2021-08-13 12:35:00|4149|4148|4153.5|4152.5|4154|4153|4148|4147.5|21649
1628858400000|2021-08-13 12:40:00|4153|4153|4154.5|4154|4155.5|4155|4152|4151.5|17081
1628858700000|2021-08-13 12:45:00|4155|4154.5|4154.5|4154|4156|4155.5|4153.5|4153|19484
1628859000000|2021-08-13 12:50:00|4155|4153.5|4157.5|4157|4158|4157.5|4153.5|4153|14597
1628859300000|2021-08-13 12:55:00|4158|4157.5|4155.5|4155|4159.5|4158.5|4155.5|4154.5|23443
1628859600000|2021-08-13 13:00:00|4156|4155.5|4158.5|4157.5|4158.5|4158|4155|4154.5|20556
1628859900000|2021-08-13 13:05:00|4158|4157|4158.5|4158|4161.5|4161|4157|4156.5|27534
1628860200000|2021-08-13 13:10:00|4157.5|4157.5|4155.5|4155|4159|4158.5|4153.5|4152.5|21751
1628860500000|2021-08-13 13:15:00|4155|4154.5|4154|4153|4156.5|4155.5|4153.5|4153|22786
1628860800000|2021-08-13 13:20:00|4153.5|4152.5|4152|4151|4155.5|4155|4151|4150|34919
1628861100000|2021-08-13 13:25:00|4151.5|4150.5|4148.5|4147.5|4154|4153|4145|4144|59758
1628861400000|2021-08-13 13:30:00|4148|4148|4150|4149|4152.5|4151.5|4146.5|4145.5|82466
1628861700000|2021-08-13 13:35:00|4149.5|4148.5|4154.5|4154|4155|4154.5|4148|4147|47238
1628862000000|2021-08-13 13:40:00|4155|4153.5|4150|4149.5|4155|4154|4149|4148.5|43644
1628862300000|2021-08-13 13:45:00|4150.5|4150|4152.5|4151.5|4154|4153|4149|4148.5|35585
1628862600000|2021-08-13 13:50:00|4153|4152|4154.5|4154|4158.5|4157.5|4152.5|4152|42159
1628862900000|2021-08-13 13:55:00|4155|4154.5|4158|4157|4159.5|4158.5|4154|4153|31875
1628863200000|2021-08-13 14:00:00|4158.5|4157.5|4161|4160|4161|4160|4157|4156.5|46675
1628863500000|2021-08-13 14:05:00|4160.5|4159.5|4162|4161.5|4162.5|4162|4159|4158.5|34106
1628863800000|2021-08-13 14:10:00|4162.5|4161|4163|4162.5|4165|4164.5|4160.5|4160|39744
1628864100000|2021-08-13 14:15:00|4163.5|4163|4162|4161.5|4165|4164.5|4161.5|4160.5|36900
1628864400000|2021-08-13 14:20:00|4161.5|4161|4162.5|4162|4164.5|4164|4160.5|4159.5|37509
1628864700000|2021-08-13 14:25:00|4163|4162.5|4167.5|4166.5|4168.5|4168|4163|4162.5|40584
1628865000000|2021-08-13 14:30:00|4167|4167|4168|4167.5|4169|4168.5|4167|4166.5|27316
1628865300000|2021-08-13 14:35:00|4167.5|4167|4168|4167.5|4169.5|4169|4165.5|4165|114577
1628865600000|2021-08-13 14:40:00|4168.5|4168|4168|4167.5|4170|4169|4167.5|4167|42038
1628865900000|2021-08-13 14:45:00|4168.5|4168|4165|4164.5|4169|4168.5|4165|4164.5|34016
1628866200000|2021-08-13 14:50:00|4165.5|4165|4170|4169.5|4170.5|4170|4165.5|4165|35352
1628866500000|2021-08-13 14:55:00|4170.5|4170|4169|4168|4171|4170.5|4168.5|4168|39591
1628866800000|2021-08-13 15:00:00|4168.5|4168.5|4162|4161.5|4168.5|4168.5|4161|4160.5|24356
1628867100000|2021-08-13 15:05:00|4161.5|4161|4156.5|4156|4161.5|4161|4156|4155|21147
1628867400000|2021-08-13 15:10:00|4156|4155.5|4158|4157|4158|4157.5|4154.5|4154|16634
1628867700000|2021-08-13 15:15:00|4157.5|4157.5|4156.5|4155.5|4158|4157.5|4153.5|4153|24700
1628868000000|2021-08-13 15:20:00|4156|4156|4156.5|4156|4159|4158.5|4155|4154.5|23954
1628868300000|2021-08-13 15:25:00|4157|4156.5|4163|4161.5|4163.5|4162|4154.5|4153.5|28193
1629097200000|2021-08-16 07:00:00|4161.5|4142|4150|4148.5|4161.5|4154|4142|4140|19311
1629097500000|2021-08-16 07:05:00|4150.5|4149|4160.5|4159|4164.5|4163|4150.5|4148.5|23525
1629097800000|2021-08-16 07:10:00|4160|4159.5|4161.5|4160|4164.5|4162.5|4159.5|4158|23881
1629098100000|2021-08-16 07:15:00|4161|4159.5|4162|4160.5|4164.5|4164|4160|4159|27251
1629098400000|2021-08-16 07:20:00|4161.5|4160|4155.5|4154.5|4162.5|4162|4155.5|4154.5|29881
1629098700000|2021-08-16 07:25:00|4155|4155|4147|4146.5|4157.5|4156.5|4146|4145|24455
1629099000000|2021-08-16 07:30:00|4146.5|4146|4142.5|4142|4150|4149|4141|4140.5|25202
1629099300000|2021-08-16 07:35:00|4142|4141.5|4136.5|4135.5|4144.5|4144|4136.5|4135.5|23535
1629099600000|2021-08-16 07:40:00|4137.5|4136|4141|4140|4144.5|4144|4137.5|4136|29112
1629099900000|2021-08-16 07:45:00|4140.5|4139.5|4140|4139|4143|4142|4139.5|4138.5|6433
1629100200000|2021-08-16 07:50:00|4140.5|4139.5|4138|4137|4140.5|4140|4137.5|4136.5|7643
1629100500000|2021-08-16 07:55:00|4138.5|4137.5|4137.5|4136.5|4139.5|4138.5|4135.5|4134.5|6518
1629100800000|2021-08-16 08:00:00|4137|4137|4134|4133|4137.5|4137|4134|4133|7438
1629101100000|2021-08-16 08:05:00|4133.5|4133.5|4131|4130|4135|4134.5|4130.5|4130|14883
1629101400000|2021-08-16 08:10:00|4131.5|4130.5|4133.5|4132.5|4134|4133.5|4131|4130|7420
1629101700000|2021-08-16 08:15:00|4134|4133|4131.5|4130.5|4135|4134|4130|4129.5|6807
1629102000000|2021-08-16 08:20:00|4131|4130|4131.5|4130.5|4131.5|4131|4130|4129.5|5179
1629102300000|2021-08-16 08:25:00|4132|4131|4131.5|4130.5|4132|4131.5|4129.5|4128.5|8717
1629102600000|2021-08-16 08:30:00|4131|4131|4131.5|4130.5|4132.5|4132|4128|4127.5|10139
1629102900000|2021-08-16 08:35:00|4131|4130|4128|4126.5|4131.5|4131|4127|4126|38168
1629103200000|2021-08-16 08:40:00|4128.5|4127|4129|4128|4129.5|4128.5|4127|4126.5|12281
1629103500000|2021-08-16 08:45:00|4128.5|4127.5|4123|4122|4129|4128|4122.5|4121.5|13455
1629103800000|2021-08-16 08:50:00|4122.5|4121.5|4119.5|4119|4123|4122|4119.5|4119|8218
1629104100000|2021-08-16 08:55:00|4120|4118.5|4119.5|4119|4122|4121.5|4118.5|4118|11780
1629104400000|2021-08-16 09:00:00|4120|4119.5|4118|4117|4121|4120.5|4116|4115.5|9485
1629104700000|2021-08-16 09:05:00|4117.5|4116.5|4118|4117.5|4121|4120.5|4116|4115.5|14618
1629105000000|2021-08-16 09:10:00|4117.5|4117|4115.5|4114.5|4117.5|4117|4115|4114|10066
1629105300000|2021-08-16 09:15:00|4115|4115|4116.5|4115.5|4117.5|4117|4115|4114.5|9643
1629105600000|2021-08-16 09:20:00|4117|4116|4116|4115|4118|4117.5|4115.5|4114.5|21007
1629105900000|2021-08-16 09:25:00|4115.5|4115.5|4117.5|4116.5|4118|4117.5|4114.5|4114|13174
1629106200000|2021-08-16 09:30:00|4117|4117|4118.5|4117.5|4118.5|4118|4114.5|4113.5|10191
1629106500000|2021-08-16 09:35:00|4119|4118|4118.5|4117|4120.5|4120|4117|4116|4858
1629106800000|2021-08-16 09:40:00|4118|4116.5|4120.5|4119.5|4121|4120.5|4117.5|4116.5|5564
1629107100000|2021-08-16 09:45:00|4120|4120|4116.5|4116|4120.5|4120|4116.5|4116|4154
1629107400000|2021-08-16 09:50:00|4116|4115.5|4118.5|4117.5|4119|4118|4115.5|4114.5|9080
1629107700000|2021-08-16 09:55:00|4118|4118|4116.5|4115.5|4118.5|4118|4116|4115.5|4472
1629108000000|2021-08-16 10:00:00|4117|4116|4119.5|4118.5|4119.5|4119|4115|4114|12064
1629108300000|2021-08-16 10:05:00|4120|4119|4121|4120|4122|4121|4119.5|4119|5187
1629108600000|2021-08-16 10:10:00|4120.5|4119.5|4112.5|4111.5|4121|4120|4112|4111|30329
1629108900000|2021-08-16 10:15:00|4112|4111|4102.5|4101.5|4112|4111|4099.5|4098.5|71900
1629109200000|2021-08-16 10:20:00|4102|4101|4097|4095.5|4103|4102|4094.5|4094|25577
1629109500000|2021-08-16 10:25:00|4096.5|4095|4095.5|4094|4098|4097|4093|4092.5|21006
1629109800000|2021-08-16 10:30:00|4095|4093.5|4094|4093|4097|4096.5|4092|4091|22882
1629110100000|2021-08-16 10:35:00|4093.5|4093.5|4099.5|4098.5|4099.5|4098.5|4093.5|4093.5|10110
1629110400000|2021-08-16 10:40:00|4100|4099|4102|4101|4103.5|4103|4098|4097|9327
1629110700000|2021-08-16 10:45:00|4102.5|4101.5|4102|4101|4103.5|4103|4101.5|4100.5|16028
1629111000000|2021-08-16 10:50:00|4102.5|4101.5|4099|4097.5|4102.5|4101.5|4097.5|4096.5|17699
1629111300000|2021-08-16 10:55:00|4098.5|4098|4099|4097.5|4100|4099|4096|4095.5|20486
1629111600000|2021-08-16 11:00:00|4098.5|4098|4102.5|4102|4104|4102.5|4098.5|4097.5|12333
1629111900000|2021-08-16 11:05:00|4102|4101.5|4102|4100.5|4103.5|4103|4100.5|4099|11621
1629112200000|2021-08-16 11:10:00|4102.5|4101|4101.5|4101|4103.5|4103|4101|4100.5|8720
1629112500000|2021-08-16 11:15:00|4101|4100.5|4098|4097|4101.5|4101|4098|4097|11146
1629112800000|2021-08-16 11:20:00|4098.5|4097.5|4101|4100|4103.5|4103|4098|4097|12586
1629113100000|2021-08-16 11:25:00|4100.5|4100.5|4094|4093|4100.5|4100.5|4092.5|4091|12610
1629113400000|2021-08-16 11:30:00|4094.5|4093.5|4092|4091|4094.5|4094|4090.5|4089.5|14727
1629113700000|2021-08-16 11:35:00|4092.5|4091.5|4089|4088|4092.5|4092|4089|4088|8682
1629114000000|2021-08-16 11:40:00|4088.5|4087.5|4089.5|4089|4091|4090|4087.5|4086.5|12818
1629114300000|2021-08-16 11:45:00|4089|4088.5|4091|4090|4092|4091|4088.5|4088|9595
1629114600000|2021-08-16 11:50:00|4090.5|4089.5|4092.5|4092|4093.5|4093|4090|4089.5|7815
1629114900000|2021-08-16 11:55:00|4093|4092.5|4092.5|4091.5|4094|4093|4091.5|4091|8241
1629115200000|2021-08-16 12:00:00|4092|4091|4090.5|4089.5|4092.5|4091.5|4088|4087|19868
1629115500000|2021-08-16 12:05:00|4090|4089|4090.5|4089.5|4091.5|4090.5|4090|4089|5386
1629115800000|2021-08-16 12:10:00|4090|4089|4089|4088|4091|4090|4088|4087.5|8068
1629116100000|2021-08-16 12:15:00|4088.5|4088.5|4091|4090|4092|4091|4087.5|4087|8436
1629116400000|2021-08-16 12:20:00|4090.5|4089.5|4091|4090|4091.5|4091|4090|4089|6706
1629116700000|2021-08-16 12:25:00|4090.5|4089.5|4091|4090|4091|4090.5|4088.5|4088|5525
1629117000000|2021-08-16 12:30:00|4090.5|4089.5|4088.5|4087.5|4091.5|4091|4088.5|4087|14481
1629117300000|2021-08-16 12:35:00|4088|4087|4087.5|4086|4089.5|4089|4086.5|4086|10961
1629117600000|2021-08-16 12:40:00|4087|4086.5|4090|4089|4090|4089|4087|4086|7222
1629117900000|2021-08-16 12:45:00|4089.5|4089.5|4087.5|4086.5|4091|4090.5|4087.5|4086.5|11055
1629118200000|2021-08-16 12:50:00|4087|4086|4084.5|4084|4089|4088|4084.5|4084|14282
1629118500000|2021-08-16 12:55:00|4083.5|4083.5|4083|4082|4086|4085|4082|4081|24016
1629118800000|2021-08-16 13:00:00|4083.5|4082.5|4089.5|4089|4089.5|4089|4083.5|4082|21487
1629119100000|2021-08-16 13:05:00|4090|4088.5|4092|4091|4092.5|4092|4089.5|4088.5|21590
1629119400000|2021-08-16 13:10:00|4091.5|4091.5|4097|4096|4099|4098|4091.5|4091|12464
1629119700000|2021-08-16 13:15:00|4096.5|4096.5|4098.5|4097.5|4099.5|4099|4096.5|4096|23709
1629120000000|2021-08-16 13:20:00|4099|4098|4099.5|4098.5|4100.5|4099.5|4097.5|4097|21696
1629120300000|2021-08-16 13:25:00|4099|4099|4110|4109|4110.5|4110|4099|4098.5|44044
1629120600000|2021-08-16 13:30:00|4110.5|4108.5|4110|4109|4114.5|4113|4107.5|4106.5|103400
1629120900000|2021-08-16 13:35:00|4109.5|4109.5|4105|4104|4110|4109.5|4099|4098|55918
1629121200000|2021-08-16 13:40:00|4105.5|4104.5|4106.5|4105.5|4108.5|4107.5|4102.5|4101.5|48529
1629121500000|2021-08-16 13:45:00|4107|4106|4105|4104|4107|4106.5|4101.5|4101|31933
1629121800000|2021-08-16 13:50:00|4104.5|4104.5|4106|4105|4110.5|4110|4101|4100.5|49290
1629122100000|2021-08-16 13:55:00|4106.5|4105.5|4115|4114.5|4119|4117.5|4105.5|4105|55799
1629122400000|2021-08-16 14:00:00|4115.5|4115|4119|4118.5|4120.5|4119|4113.5|4113|34624
1629122700000|2021-08-16 14:05:00|4118.5|4118|4122|4121|4122.5|4121.5|4115.5|4114.5|37478
1629123000000|2021-08-16 14:10:00|4121.5|4120.5|4122.5|4121|4123.5|4123|4117|4116.5|36279
1629123300000|2021-08-16 14:15:00|4122|4121.5|4124.5|4124|4125|4124.5|4119|4118|36146
1629123600000|2021-08-16 14:20:00|4125|4124.5|4120|4119.5|4127|4126|4118.5|4118|34908
1629123900000|2021-08-16 14:25:00|4119.5|4119|4119.5|4119|4122.5|4121.5|4118.5|4117.5|31478
1629124200000|2021-08-16 14:30:00|4120|4119.5|4119|4118|4123|4122.5|4115|4114|47362
1629124500000|2021-08-16 14:35:00|4118.5|4117.5|4117.5|4117|4120|4119|4116|4115.5|31997
1629124800000|2021-08-16 14:40:00|4118|4116.5|4115.5|4115|4118|4117|4114|4113.5|30064
1629125100000|2021-08-16 14:45:00|4115|4114.5|4114.5|4114|4119|4118|4114.5|4113.5|32604
1629125400000|2021-08-16 14:50:00|4115|4114.5|4114|4113.5|4116.5|4116|4112|4111.5|43781
1629125700000|2021-08-16 14:55:00|4113.5|4113|4115|4114.5|4117|4116.5|4112|4111.5|36097
1629126000000|2021-08-16 15:00:00|4115.5|4114|4123|4122|4123|4122|4114.5|4114|44219
1629126300000|2021-08-16 15:05:00|4122.5|4121.5|4118.5|4118|4123.5|4122.5|4118.5|4118|32742
1629126600000|2021-08-16 15:10:00|4119|4118.5|4118|4117.5|4119|4118.5|4116|4115.5|24628
1629126900000|2021-08-16 15:15:00|4118.5|4118|4117|4116.5|4118.5|4118|4117|4116.5|30235
1629127200000|2021-08-16 15:20:00|4116.5|4116|4123|4122.5|4123|4122.5|4116.5|4116|42284
1629127500000|2021-08-16 15:25:00|4123.5|4123|4121|4120|4126|4125|4120|4119|44480
1629183600000|2021-08-17 07:00:00|4124.5|4117|4112.5|4110|4126.5|4122.5|4111.5|4108.5|47368
1629183900000|2021-08-17 07:05:00|4112|4109.5|4105.5|4104|4114.5|4112.5|4103|4101|56657
1629184200000|2021-08-17 07:10:00|4105|4103.5|4102|4101|4108.5|4107|4099.5|4098.5|18691
1629184500000|2021-08-17 07:15:00|4101.5|4101.5|4106|4105|4107.5|4106|4100.5|4099.5|23493
1629184800000|2021-08-17 07:20:00|4105.5|4105.5|4106|4105|4110.5|4110|4104|4103|10280
1629185100000|2021-08-17 07:25:00|4106.5|4105.5|4103.5|4102|4106.5|4106|4100|4098.5|23448
1629185400000|2021-08-17 07:30:00|4104|4103|4107|4106.5|4107.5|4106.5|4104|4102.5|6904
1629185700000|2021-08-17 07:35:00|4107.5|4107|4106.5|4105|4109.5|4108.5|4105.5|4104.5|7975
1629186000000|2021-08-17 07:40:00|4106|4105.5|4110|4109.5|4112.5|4111.5|4106|4105.5|5477
1629186300000|2021-08-17 07:45:00|4110.5|4110|4111|4109.5|4112|4111|4108|4107.5|5211
1629186600000|2021-08-17 07:50:00|4110.5|4109|4106|4105|4110.5|4109.5|4104.5|4104|10748
1629186900000|2021-08-17 07:55:00|4106.5|4105.5|4107.5|4106.5|4108.5|4107.5|4104|4103|7258
1629187200000|2021-08-17 08:00:00|4108.5|4107|4115.5|4115|4117|4116|4108|4106|6208
1629187500000|2021-08-17 08:05:00|4116|4114.5|4114|4113.5|4117|4116|4112.5|4112|7865
1629187800000|2021-08-17 08:10:00|4113.5|4113|4115|4114|4117.5|4117|4113.5|4112|8819
1629188100000|2021-08-17 08:15:00|4114.5|4114.5|4113.5|4112.5|4117|4116|4113|4112.5|9554
1629188400000|2021-08-17 08:20:00|4114|4112|4115.5|4114.5|4116|4115.5|4113|4112|6262
1629188700000|2021-08-17 08:25:00|4116|4115|4114|4113|4116.5|4116|4113|4112|7105
1629189000000|2021-08-17 08:30:00|4113.5|4112.5|4112|4111|4114.5|4113.5|4111|4110.5|6648
1629189300000|2021-08-17 08:35:00|4112.5|4111.5|4118|4117|4118|4117.5|4112.5|4111.5|5042
1629189600000|2021-08-17 08:40:00|4117.5|4116.5|4114|4113|4120.5|4120|4114|4113|6261
1629189900000|2021-08-17 08:45:00|4114.5|4113.5|4120|4119|4120.5|4119.5|4114.5|4113|6226
1629190200000|2021-08-17 08:50:00|4119.5|4119.5|4120.5|4119.5|4120.5|4119.5|4117.5|4116.5|6845
1629190500000|2021-08-17 08:55:00|4120|4119|4118.5|4117|4120.5|4120|4118.5|4117|7694
1629190800000|2021-08-17 09:00:00|4118|4116.5|4110.5|4109.5|4118|4117|4110|4109.5|14633
1629191100000|2021-08-17 09:05:00|4111|4110|4114.5|4113.5|4115.5|4114.5|4109.5|4108|8535
1629191400000|2021-08-17 09:10:00|4115|4114|4112.5|4111.5|4116|4115|4111|4110|10207
1629191700000|2021-08-17 09:15:00|4113|4112|4109.5|4108.5|4113|4112|4109|4107.5|4169
1629192000000|2021-08-17 09:20:00|4110|4109|4113|4112|4113.5|4112.5|4108.5|4108|4507
1629192300000|2021-08-17 09:25:00|4113.5|4112.5|4109.5|4108.5|4115|4114|4109.5|4108.5|14994
1629192600000|2021-08-17 09:30:00|4110|4109|4108|4107|4111|4110.5|4107.5|4106.5|7069
1629192900000|2021-08-17 09:35:00|4108.5|4107.5|4109|4108|4109.5|4109|4107|4106|5988
1629193200000|2021-08-17 09:40:00|4108.5|4107.5|4106.5|4105.5|4110|4109|4106.5|4105.5|4539
1629193500000|2021-08-17 09:45:00|4106|4106|4106|4105|4108|4107.5|4104.5|4103.5|15259
1629193800000|2021-08-17 09:50:00|4106.5|4105.5|4108|4107.5|4108|4107.5|4105.5|4104.5|8420
1629194100000|2021-08-17 09:55:00|4108.5|4107|4107.5|4106.5|4110|4109|4106.5|4105.5|9480
1629194400000|2021-08-17 10:00:00|4107|4107|4105.5|4104.5|4108|4107|4104.5|4103.5|12536
1629194700000|2021-08-17 10:05:00|4106|4104|4107.5|4107|4108.5|4107.5|4105.5|4104|8493
1629195000000|2021-08-17 10:10:00|4108|4107.5|4109|4108|4109.5|4109|4108|4107|3788
1629195300000|2021-08-17 10:15:00|4109.5|4108.5|4112|4110.5|4113|4112|4109|4108.5|6108
1629195600000|2021-08-17 10:20:00|4111.5|4111|4112|4111|4112|4111.5|4109.5|4109|6370
1629195900000|2021-08-17 10:25:00|4111.5|4110.5|4113|4112|4113.5|4112.5|4110.5|4109.5|5734
1629196200000|2021-08-17 10:30:00|4113.5|4112.5|4113.5|4112.5|4114.5|4113.5|4111|4110.5|4937
1629196500000|2021-08-17 10:35:00|4114|4113|4115|4114|4115.5|4115|4110|4109|11546
1629196800000|2021-08-17 10:40:00|4115.5|4114.5|4115.5|4114.5|4117|4116|4114.5|4113.5|4661
1629197100000|2021-08-17 10:45:00|4115|4114|4109.5|4108.5|4115.5|4114|4109.5|4108|10677
1629197400000|2021-08-17 10:50:00|4110|4109|4109.5|4108.5|4110|4109.5|4109|4108|8358
1629197700000|2021-08-17 10:55:00|4110|4109|4108.5|4107.5|4110|4109.5|4108|4107|125468
1629198000000|2021-08-17 11:00:00|4108|4108|4109.5|4109|4110|4109.5|4108|4107.5|11530
1629198300000|2021-08-17 11:05:00|4110|4109.5|4108|4107.5|4110.5|4110|4107.5|4107|107923
1629198600000|2021-08-17 11:10:00|4108.5|4108|4108.5|4107.5|4110|4109|4108.5|4107.5|4057
1629198900000|2021-08-17 11:15:00|4108|4107|4108.5|4108|4110|4108.5|4107.5|4106.5|7382
1629199200000|2021-08-17 11:20:00|4109.5|4108.5|4109.5|4109|4110.5|4110|4108.5|4108|29890
1629199500000|2021-08-17 11:25:00|4110|4109.5|4112|4111|4112.5|4111.5|4109.5|4109|25120
1629199800000|2021-08-17 11:30:00|4111.5|4110.5|4110|4109.5|4112|4110.5|4109.5|4109|14970
1629200100000|2021-08-17 11:35:00|4109.5|4109|4109.5|4109|4110|4109.5|4109.5|4109|12871
1629200400000|2021-08-17 11:40:00|4110|4109.5|4109.5|4109|4113|4112.5|4109.5|4109|51868
1629200700000|2021-08-17 11:45:00|4110|4109.5|4115.5|4114.5|4116|4115|4110|4109|199239
1629201000000|2021-08-17 11:50:00|4115|4114|4118.5|4117|4119.5|4119|4115|4114|3869
1629201300000|2021-08-17 11:55:00|4118|4116.5|4118|4117|4118.5|4117.5|4116|4115.5|3788
1629201600000|2021-08-17 12:00:00|4117.5|4117.5|4120|4119|4120|4119.5|4116.5|4116|6090
1629201900000|2021-08-17 12:05:00|4120.5|4119.5|4117.5|4117|4122|4121|4117.5|4117|7473
1629202200000|2021-08-17 12:10:00|4118|4117.5|4117.5|4116.5|4119|4118.5|4116|4115|8227
1629202500000|2021-08-17 12:15:00|4118|4117|4117|4116|4120|4118.5|4115.5|4115|10405
1629202800000|2021-08-17 12:20:00|4117.5|4116.5|4116|4115|4117.5|4117|4115|4114|3259
1629203100000|2021-08-17 12:25:00|4115.5|4115.5|4117.5|4116.5|4117.5|4117|4115.5|4115|4026
1629203400000|2021-08-17 12:30:00|4118.5|4117|4121|4120.5|4123.5|4122.5|4118|4116.5|13523
1629203700000|2021-08-17 12:35:00|4121.5|4120|4124.5|4123.5|4125|4124|4120|4119|18664
1629204000000|2021-08-17 12:40:00|4125|4124|4128|4127|4128.5|4127.5|4124.5|4123.5|9734
1629204300000|2021-08-17 12:45:00|4128.5|4127.5|4125.5|4124|4129.5|4128.5|4124.5|4123.5|5249
1629204600000|2021-08-17 12:50:00|4125|4124.5|4125.5|4124.5|4126.5|4125.5|4123|4122|9541
1629204900000|2021-08-17 12:55:00|4126|4125|4124.5|4123|4127.5|4126.5|4122.5|4121.5|10532
1629205200000|2021-08-17 13:00:00|4124|4123.5|4126|4125|4126|4125.5|4123|4122.5|7898
1629205500000|2021-08-17 13:05:00|4125.5|4125.5|4124|4123|4127|4126.5|4123.5|4122.5|6148
1629205800000|2021-08-17 13:10:00|4124.5|4123.5|4128|4127|4128|4127|4124|4123|7251
1629206100000|2021-08-17 13:15:00|4128.5|4127.5|4127.5|4127|4131|4130|4127.5|4127|9331
1629206400000|2021-08-17 13:20:00|4128|4127.5|4131|4130.5|4132|4131.5|4128|4127.5|5279
1629206700000|2021-08-17 13:25:00|4131.5|4131|4131.5|4130.5|4133.5|4132.5|4131|4130.5|16486
1629207000000|2021-08-17 13:30:00|4131|4131|4139|4138|4139.5|4138.5|4130|4129.5|27244
1629207300000|2021-08-17 13:35:00|4139.5|4138.5|4139.5|4139|4144|4143.5|4136.5|4135.5|18850
1629207600000|2021-08-17 13:40:00|4140|4138.5|4139.5|4138.5|4143.5|4142.5|4137|4136.5|21295
1629207900000|2021-08-17 13:45:00|4140|4139|4145.5|4144.5|4146|4145.5|4139|4138.5|17319
1629208200000|2021-08-17 13:50:00|4146|4145|4146|4145|4148.5|4147.5|4144.5|4143.5|17384
1629208500000|2021-08-17 13:55:00|4145.5|4144.5|4147.5|4147|4148|4147.5|4144.5|4144|21430
1629208800000|2021-08-17 14:00:00|4148|4147.5|4150.5|4150|4151.5|4151|4146|4145|14043
1629209100000|2021-08-17 14:05:00|4150|4149.5|4152.5|4152|4153|4152.5|4149|4148|17498
1629209400000|2021-08-17 14:10:00|4153|4152.5|4148|4147|4154|4153|4147|4146.5|26388
1629209700000|2021-08-17 14:15:00|4147.5|4146.5|4149.5|4148.5|4149.5|4149|4146|4145|17092
1629210000000|2021-08-17 14:20:00|4149|4148|4146|4145|4149.5|4148|4145|4143.5|14706
1629210300000|2021-08-17 14:25:00|4146.5|4145.5|4145|4144|4148|4147.5|4144|4143.5|22514
1629210600000|2021-08-17 14:30:00|4145.5|4144.5|4147|4146|4147.5|4146.5|4144.5|4144|14742
1629210900000|2021-08-17 14:35:00|4146.5|4146.5|4141|4140|4147|4146.5|4140.5|4139.5|22750
1629211200000|2021-08-17 14:40:00|4140.5|4140.5|4143.5|4143|4143.5|4143|4140.5|4140|12569
1629211500000|2021-08-17 14:45:00|4144|4143.5|4145.5|4145|4146.5|4146|4143.5|4143|13945
1629211800000|2021-08-17 14:50:00|4146|4145.5|4146.5|4146|4147|4146.5|4144.5|4144|14266
1629212100000|2021-08-17 14:55:00|4147|4146.5|4149.5|4148.5|4149.5|4149|4146.5|4146|16654
1629212400000|2021-08-17 15:00:00|4149|4148|4148|4147.5|4151.5|4150.5|4147.5|4147|30200
1629212700000|2021-08-17 15:05:00|4148.5|4147|4148.5|4148|4150.5|4150|4148.5|4147|27904
1629213000000|2021-08-17 15:10:00|4149|4148.5|4151.5|4151|4152|4151.5|4149|4148.5|33506
1629213300000|2021-08-17 15:15:00|4152|4151.5|4153|4152.5|4155|4154|4151.5|4151|30535
1629213600000|2021-08-17 15:20:00|4153.5|4153|4154|4153.5|4154.5|4153.5|4151.5|4151|21931
1629213900000|2021-08-17 15:25:00|4153.5|4153|4153.5|4153|4154|4153|4149.5|4149|25804
1629270000000|2021-08-18 07:00:00|4157.5|4153.5|4169|4165.5|4169.5|4166|4150|4149|28474
1629270300000|2021-08-18 07:05:00|4168.5|4165|4162|4160|4168.5|4165.5|4158|4156|10195
1629270600000|2021-08-18 07:10:00|4161.5|4160.5|4159|4157.5|4162|4160.5|4156.5|4155.5|7385
1629270900000|2021-08-18 07:15:00|4158.5|4156.5|4151|4149.5|4158.5|4156.5|4151|4149.5|11773
1629271200000|2021-08-18 07:20:00|4151.5|4150|4149.5|4148|4153|4152|4149|4148|9530
1629271500000|2021-08-18 07:25:00|4149|4148.5|4149.5|4149|4152.5|4151.5|4148.5|4147.5|6657
1629271800000|2021-08-18 07:30:00|4150|4148.5|4142|4141|4151|4150|4141|4140|7423
1629272100000|2021-08-18 07:35:00|4141.5|4140.5|4144.5|4143|4147|4145.5|4140|4139|6509
1629272400000|2021-08-18 07:40:00|4144|4143.5|4139.5|4138|4145.5|4144|4139|4138|7659
1629272700000|2021-08-18 07:45:00|4139|4138.5|4142|4141|4143|4142|4137|4136|23771
1629273000000|2021-08-18 07:50:00|4142.5|4141.5|4143|4142|4143.5|4143|4141|4140.5|10521
1629273300000|2021-08-18 07:55:00|4142.5|4141.5|4141.5|4140.5|4143|4142.5|4140|4139|11296
1629273600000|2021-08-18 08:00:00|4141|4140|4138|4137|4141|4140|4136|4135|10415
1629273900000|2021-08-18 08:05:00|4138.5|4137.5|4139.5|4138.5|4141|4140|4137.5|4136.5|4494
1629274200000|2021-08-18 08:10:00|4139|4138|4138.5|4137.5|4139|4138|4137.5|4136.5|9623
1629274500000|2021-08-18 08:15:00|4138|4137|4139.5|4138|4139.5|4138|4134.5|4134|15381
1629274800000|2021-08-18 08:20:00|4139|4138.5|4138.5|4137.5|4142|4141|4136.5|4135.5|8993
1629275100000|2021-08-18 08:25:00|4138|4137|4136|4135.5|4139|4137.5|4136|4135.5|30315
1629275400000|2021-08-18 08:30:00|4136.5|4136|4138|4137|4138.5|4137.5|4135.5|4134.5|3562
1629275700000|2021-08-18 08:35:00|4137.5|4136.5|4139.5|4138.5|4141|4140|4136.5|4135.5|5853
1629276000000|2021-08-18 08:40:00|4140|4139|4143|4142|4144|4142.5|4139.5|4138.5|1753
1629276300000|2021-08-18 08:45:00|4142.5|4142.5|4144.5|4143|4144.5|4143|4140|4139.5|7594
1629276600000|2021-08-18 08:50:00|4145|4143.5|4145.5|4145|4147|4146.5|4144|4143|16864
1629276900000|2021-08-18 08:55:00|4146|4145.5|4148|4147|4148.5|4147|4145|4144|18117
1629277200000|2021-08-18 09:00:00|4147.5|4146.5|4146.5|4145.5|4148.5|4147|4146|4145|14781
1629277500000|2021-08-18 09:05:00|4147|4146|4156|4155|4157|4155.5|4146|4145.5|13990
1629277800000|2021-08-18 09:10:00|4155.5|4154.5|4154.5|4153.5|4156.5|4155|4153.5|4152.5|6843
1629278100000|2021-08-18 09:15:00|4155|4154|4153|4152|4155|4154.5|4152.5|4152|2906
1629278400000|2021-08-18 09:20:00|4152.5|4151.5|4152.5|4151.5|4154.5|4154|4152|4151|6262
1629278700000|2021-08-18 09:25:00|4153|4152|4150|4149.5|4154.5|4153.5|4149|4148.5|5809
1629279000000|2021-08-18 09:30:00|4150.5|4149|4147.5|4146.5|4150.5|4149.5|4147|4146|3867
1629279300000|2021-08-18 09:35:00|4147|4147|4145|4143.5|4149|4148|4144.5|4143.5|10135
1629279600000|2021-08-18 09:40:00|4144.5|4144|4145|4144.5|4145.5|4145|4143.5|4142.5|2868
1629279900000|2021-08-18 09:45:00|4145.5|4145|4150|4149|4150|4149|4145|4144|5392
1629280200000|2021-08-18 09:50:00|4149.5|4148.5|4146.5|4145.5|4150|4148.5|4146.5|4145.5|9243
1629280500000|2021-08-18 09:55:00|4147|4146|4144.5|4143.5|4147|4146.5|4144|4143.5|3369
1629280800000|2021-08-18 10:00:00|4145|4144|4143.5|4142.5|4145|4144|4142.5|4142|5281
1629281100000|2021-08-18 10:05:00|4143|4143|4143.5|4142.5|4144|4143.5|4143|4142.5|4464
1629281400000|2021-08-18 10:10:00|4143|4142|4141|4140|4143.5|4142|4140|4139|19766
1629281700000|2021-08-18 10:15:00|4141.5|4140.5|4138|4137|4142|4141|4138|4137|6461
1629282000000|2021-08-18 10:20:00|4138.5|4137.5|4139|4138|4139.5|4138.5|4137|4136|4070
1629282300000|2021-08-18 10:25:00|4139.5|4138.5|4141.5|4141|4142|4141.5|4138|4137.5|5435
1629282600000|2021-08-18 10:30:00|4142|4140.5|4141|4140|4142|4141|4140|4139.5|5288
1629282900000|2021-08-18 10:35:00|4141.5|4140.5|4141.5|4140.5|4144|4143|4141|4140.5|5507
1629283200000|2021-08-18 10:40:00|4141|4140|4143|4142|4143|4142|4140.5|4139.5|2031
1629283500000|2021-08-18 10:45:00|4142.5|4141.5|4142|4141|4143|4142|4140.5|4139.5|4779
1629283800000|2021-08-18 10:50:00|4142.5|4140.5|4145|4144|4145.5|4145|4141.5|4140.5|8665
1629284100000|2021-08-18 10:55:00|4145.5|4144.5|4147.5|4146.5|4149.5|4148|4145.5|4144|7865
1629284400000|2021-08-18 11:00:00|4147|4146|4146|4144.5|4151|4149.5|4145.5|4144.5|7425
1629284700000|2021-08-18 11:05:00|4146.5|4145|4145.5|4144.5|4147|4146|4145|4144|6426
1629285000000|2021-08-18 11:10:00|4145|4145|4148|4147|4148|4147|4145|4145|5417
1629285300000|2021-08-18 11:15:00|4148.5|4147.5|4147.5|4146|4149|4148|4146.5|4145.5|2883
1629285600000|2021-08-18 11:20:00|4147|4146.5|4149|4148|4151|4150|4147|4146|5107
1629285900000|2021-08-18 11:25:00|4148.5|4147.5|4146.5|4145.5|4149|4148|4144.5|4143.5|8956
1629286200000|2021-08-18 11:30:00|4146|4145|4145.5|4144.5|4146|4145.5|4144.5|4144|4653
1629286500000|2021-08-18 11:35:00|4146|4145|4146.5|4145.5|4147|4146.5|4145|4144.5|8448
1629286800000|2021-08-18 11:40:00|4147|4146|4146|4145.5|4148|4147.5|4145|4144.5|11900
1629287100000|2021-08-18 11:45:00|4145.5|4145|4146|4145.5|4147|4146.5|4145|4144.5|3848
1629287400000|2021-08-18 11:50:00|4145.5|4145|4145|4144|4146.5|4146|4144.5|4144|6993
1629287700000|2021-08-18 11:55:00|4144.5|4144.5|4141|4139.5|4145.5|4145|4140.5|4139.5|9607
1629288000000|2021-08-18 12:00:00|4141.5|4140|4143|4142|4143|4142|4140.5|4140|3909
1629288300000|2021-08-18 12:05:00|4142.5|4142.5|4141|4140.5|4143|4142.5|4141|4140|3314
1629288600000|2021-08-18 12:10:00|4141.5|4141|4139.5|4139|4141.5|4141|4138.5|4138|16476
1629288900000|2021-08-18 12:15:00|4140|4139.5|4140.5|4140|4140.5|4140|4139.5|4139|3277
1629289200000|2021-08-18 12:20:00|4140|4139.5|4135.5|4134.5|4140.5|4139.5|4135|4134|6854
1629289500000|2021-08-18 12:25:00|4135|4134|4136|4135|4137|4136.5|4134.5|4134|16790
1629289800000|2021-08-18 12:30:00|4136.5|4135.5|4135.5|4134.5|4137|4136|4134|4133.5|5372
1629290100000|2021-08-18 12:35:00|4136|4135|4132|4131|4136|4135|4131.5|4131|12861
1629290400000|2021-08-18 12:40:00|4131.5|4130.5|4132.5|4132|4134|4133.5|4131|4130.5|3334
1629290700000|2021-08-18 12:45:00|4132|4131.5|4129|4128.5|4132.5|4131.5|4129|4128.5|7112
1629291000000|2021-08-18 12:50:00|4128.5|4128|4131.5|4130.5|4132|4131|4128|4127.5|10171
1629291300000|2021-08-18 12:55:00|4131|4130|4127.5|4127|4131.5|4130|4127.5|4127|8362
1629291600000|2021-08-18 13:00:00|4128|4127.5|4128|4127|4129|4128.5|4126|4125|8203
1629291900000|2021-08-18 13:05:00|4128.5|4127.5|4129|4128.5|4130|4129|4126|4125.5|21869
1629292200000|2021-08-18 13:10:00|4128.5|4128|4126|4125.5|4129.5|4129|4126|4125.5|24342
1629292500000|2021-08-18 13:15:00|4126.5|4126|4125.5|4125|4128.5|4127.5|4125|4124.5|143972
1629292800000|2021-08-18 13:20:00|4125|4124.5|4123.5|4123|4126|4125.5|4123|4122.5|14451
1629293100000|2021-08-18 13:25:00|4124|4123.5|4123.5|4123|4125|4124|4123|4122|8554
1629293400000|2021-08-18 13:30:00|4123|4122.5|4116.5|4115.5|4125|4124.5|4116.5|4115.5|29175
1629293700000|2021-08-18 13:35:00|4117|4116|4121|4120|4121.5|4120.5|4115|4114|35013
1629294000000|2021-08-18 13:40:00|4120.5|4119.5|4122.5|4121.5|4125.5|4124|4119|4118.5|17503
1629294300000|2021-08-18 13:45:00|4123|4122|4124.5|4124|4127|4126|4121|4120|30605
1629294600000|2021-08-18 13:50:00|4125|4123.5|4120.5|4119.5|4125.5|4124.5|4120|4119|11178
1629294900000|2021-08-18 13:55:00|4120|4119|4118|4117.5|4122.5|4121.5|4117|4116|14116
1629295200000|2021-08-18 14:00:00|4118.5|4117|4114|4113|4118.5|4118|4113|4112.5|10555
1629295500000|2021-08-18 14:05:00|4113.5|4112.5|4114|4113|4115.5|4114.5|4111|4110.5|13154
1629295800000|2021-08-18 14:10:00|4114.5|4113.5|4115.5|4114.5|4117|4116.5|4114|4113|5976
1629296100000|2021-08-18 14:15:00|4116|4115|4114|4113|4117|4116.5|4113|4112|8903
1629296400000|2021-08-18 14:20:00|4113.5|4112.5|4112.5|4111.5|4114|4113.5|4112|4111.5|4096
1629296700000|2021-08-18 14:25:00|4113|4112|4112|4111|4114|4113|4110|4109.5|178811
1629297000000|2021-08-18 14:30:00|4111.5|4110.5|4112.5|4112|4117|4116|4111|4110.5|21184
1629297300000|2021-08-18 14:35:00|4113|4112.5|4110|4109.5|4113|4112.5|4109.5|4109|11609
1629297600000|2021-08-18 14:40:00|4110.5|4110|4108.5|4107.5|4111.5|4111|4105|4104|20003
1629297900000|2021-08-18 14:45:00|4108|4107|4110.5|4109.5|4110.5|4109.5|4105|4104.5|6366
1629298200000|2021-08-18 14:50:00|4111|4110|4110|4109|4112|4111|4109.5|4108.5|4554
1629298500000|2021-08-18 14:55:00|4110.5|4109.5|4108|4107|4112.5|4111.5|4107.5|4107|5856
1629298800000|2021-08-18 15:00:00|4108.5|4107.5|4104.5|4103.5|4108.5|4108|4104|4103|11424
1629299100000|2021-08-18 15:05:00|4105|4104|4104.5|4103.5|4105|4104.5|4101|4100.5|9637
1629299400000|2021-08-18 15:10:00|4105|4104|4101.5|4101|4105.5|4105|4101.5|4100.5|6849
1629299700000|2021-08-18 15:15:00|4102|4100.5|4103|4102.5|4103|4102.5|4101|4100.5|6750
1629300000000|2021-08-18 15:20:00|4102.5|4102|4099.5|4098.5|4103|4102|4098.5|4098|16893
1629300300000|2021-08-18 15:25:00|4100|4099|4102|4101|4102.5|4101.5|4099|4098.5|30146
1629356400000|2021-08-19 07:00:00|4084|4080.5|4069.5|4068|4088.5|4085|4066.5|4064|40361
1629356700000|2021-08-19 07:05:00|4071|4068.5|4081.5|4081|4086.5|4084.5|4067|4065.5|30217
1629357000000|2021-08-19 07:10:00|4082|4081.5|4077.5|4076|4084|4082.5|4069|4068|26256
1629357300000|2021-08-19 07:15:00|4077|4076.5|4080.5|4079.5|4081.5|4080|4071|4069.5|20395
1629357600000|2021-08-19 07:20:00|4080|4079|4076.5|4075.5|4081.5|4080|4074.5|4074|12493
1629357900000|2021-08-19 07:25:00|4077|4076|4077.5|4076.5|4078.5|4077|4072.5|4072|17592
1629358200000|2021-08-19 07:30:00|4077|4076|4071|4069.5|4077|4076|4069|4068|15043
1629358500000|2021-08-19 07:35:00|4070.5|4069|4069.5|4068.5|4071|4070|4064.5|4063.5|15080
1629358800000|2021-08-19 07:40:00|4070|4067.5|4072|4071|4074|4073|4067.5|4066|9436
1629359100000|2021-08-19 07:45:00|4072.5|4070.5|4075|4073.5|4076.5|4075.5|4071|4070|17387
1629359400000|2021-08-19 07:50:00|4074.5|4073|4071|4070|4074.5|4073|4066|4065|26103
1629359700000|2021-08-19 07:55:00|4070.5|4069.5|4076|4075.5|4076.5|4075.5|4069|4068.5|17959
1629360000000|2021-08-19 08:00:00|4075.5|4075|4068.5|4067.5|4075.5|4075|4067.5|4067|21755
1629360300000|2021-08-19 08:05:00|4068|4067|4069.5|4068.5|4070.5|4069.5|4063.5|4062.5|21816
1629360600000|2021-08-19 08:10:00|4069|4068|4073|4072|4073|4072|4066|4065.5|27622
1629360900000|2021-08-19 08:15:00|4072.5|4071.5|4068.5|4067.5|4072.5|4071.5|4066.5|4065.5|19988
1629361200000|2021-08-19 08:20:00|4068|4067|4067|4066|4068|4067|4063.5|4062.5|20650
1629361500000|2021-08-19 08:25:00|4066.5|4065.5|4062|4061|4067|4066|4060|4059.5|28269
1629361800000|2021-08-19 08:30:00|4062.5|4061.5|4059.5|4058.5|4063|4062|4054.5|4053.5|34002
1629362100000|2021-08-19 08:35:00|4060|4059|4068|4067|4068|4067|4057.5|4056.5|20328
1629362400000|2021-08-19 08:40:00|4067.5|4066.5|4070|4069|4072|4071|4066|4065.5|23188
1629362700000|2021-08-19 08:45:00|4070.5|4069.5|4060.5|4059|4070.5|4069.5|4060.5|4059|18539
1629363000000|2021-08-19 08:50:00|4060|4059.5|4062.5|4061.5|4063|4061.5|4055|4053.5|19034
1629363300000|2021-08-19 08:55:00|4062|4061|4065|4064|4066|4064.5|4061|4060.5|12400
1629363600000|2021-08-19 09:00:00|4064.5|4063|4063.5|4062.5|4065.5|4064|4061|4060|13181
1629363900000|2021-08-19 09:05:00|4063|4062|4063.5|4062.5|4064.5|4063.5|4060.5|4059.5|15606
1629364200000|2021-08-19 09:10:00|4064|4063|4063.5|4062.5|4068|4067|4063|4062|7119
1629364500000|2021-08-19 09:15:00|4064|4062|4059|4057.5|4064|4062|4054|4053|27563
1629364800000|2021-08-19 09:20:00|4058.5|4058|4060.5|4059|4061.5|4060.5|4056|4054.5|3665
1629365100000|2021-08-19 09:25:00|4060|4059.5|4062.5|4061.5|4067.5|4066.5|4059.5|4059|7204
1629365400000|2021-08-19 09:30:00|4062|4061|4064.5|4063|4065|4064|4059|4058|15717
1629365700000|2021-08-19 09:35:00|4064|4062.5|4062|4061|4064.5|4063.5|4060|4058.5|8615
1629366000000|2021-08-19 09:40:00|4061.5|4061.5|4061|4060|4063.5|4062.5|4059.5|4059|8506
1629366300000|2021-08-19 09:45:00|4060.5|4059.5|4064|4063|4064.5|4063.5|4060|4059|6261
1629366600000|2021-08-19 09:50:00|4063.5|4062.5|4068|4067|4068.5|4067.5|4061|4060.5|4923
1629366900000|2021-08-19 09:55:00|4068.5|4067.5|4067|4066|4070|4069.5|4066|4065|11219
1629367200000|2021-08-19 10:00:00|4067.5|4066.5|4071.5|4070.5|4072.5|4071.5|4067.5|4066.5|8156
1629367500000|2021-08-19 10:05:00|4071|4070|4071|4070|4074.5|4073.5|4070|4069.5|5198
1629367800000|2021-08-19 10:10:00|4071.5|4070.5|4067.5|4066.5|4072|4071|4067.5|4066.5|5086
1629368100000|2021-08-19 10:15:00|4068|4067|4071.5|4070.5|4072.5|4071.5|4067.5|4066.5|11161
1629368400000|2021-08-19 10:20:00|4072|4071|4075.5|4074.5|4075.5|4074.5|4068|4067.5|8134
1629368700000|2021-08-19 10:25:00|4075|4074|4072|4071|4075.5|4075|4068.5|4067.5|4571
1629369000000|2021-08-19 10:30:00|4072.5|4071.5|4071.5|4070.5|4073.5|4072.5|4070|4069|11001
1629369300000|2021-08-19 10:35:00|4072|4071|4073|4071.5|4073.5|4073|4070.5|4069|2933
1629369600000|2021-08-19 10:40:00|4072.5|4072|4067.5|4066.5|4073|4072|4066|4065.5|6170
1629369900000|2021-08-19 10:45:00|4068|4067|4072|4071|4072.5|4071|4068|4066.5|3896
1629370200000|2021-08-19 10:50:00|4071.5|4070.5|4070|4069.5|4074|4073|4070|4069.5|4031
1629370500000|2021-08-19 10:55:00|4070.5|4070|4071.5|4070.5|4073|4072|4070|4069.5|5593
1629370800000|2021-08-19 11:00:00|4072|4071|4071.5|4070.5|4072|4071.5|4069|4068.5|7758
1629371100000|2021-08-19 11:05:00|4071|4071|4072|4071|4072|4071.5|4069.5|4069|5923
1629371400000|2021-08-19 11:10:00|4071.5|4070.5|4073.5|4072.5|4075|4074|4071|4070.5|9269
1629371700000|2021-08-19 11:15:00|4073|4072|4070|4069|4073.5|4072|4069.5|4068.5|11589
1629372000000|2021-08-19 11:20:00|4070.5|4069.5|4072|4071|4074|4073|4070.5|4069.5|5663
1629372300000|2021-08-19 11:25:00|4071.5|4070.5|4069.5|4069|4071.5|4071|4067.5|4067|7142
1629372600000|2021-08-19 11:30:00|4070|4069.5|4071|4070|4073|4072|4069.5|4069|10911
1629372900000|2021-08-19 11:35:00|4070.5|4070.5|4072|4071|4073|4072.5|4070.5|4070|11957
1629373200000|2021-08-19 11:40:00|4072.5|4071.5|4070|4069.5|4073.5|4073|4070|4069.5|3292
1629373500000|2021-08-19 11:45:00|4070.5|4069|4070|4068.5|4071.5|4070.5|4068.5|4067.5|4997
1629373800000|2021-08-19 11:50:00|4069.5|4068|4068.5|4067.5|4070|4069|4066|4065|23416
1629374100000|2021-08-19 11:55:00|4068|4067|4072|4071|4072.5|4072|4067|4066.5|9050
1629374400000|2021-08-19 12:00:00|4071.5|4070.5|4070|4068.5|4073.5|4072.5|4068|4066.5|11306
1629374700000|2021-08-19 12:05:00|4070.5|4069|4074|4073|4074|4073|4069|4068|3153
1629375000000|2021-08-19 12:10:00|4073.5|4072.5|4074|4073|4075.5|4074.5|4072.5|4071.5|1646
1629375300000|2021-08-19 12:15:00|4074.5|4073.5|4074|4073.5|4075.5|4074|4073.5|4073|1925
1629375600000|2021-08-19 12:20:00|4074.5|4073|4077|4076.5|4077.5|4076.5|4073.5|4073|3788
1629375900000|2021-08-19 12:25:00|4077.5|4077|4076.5|4075.5|4078.5|4077.5|4076.5|4075.5|3504
1629376200000|2021-08-19 12:30:00|4077|4076|4078|4077|4081|4080|4076.5|4076|4317
1629376500000|2021-08-19 12:35:00|4077.5|4076.5|4080|4078.5|4080|4079|4076.5|4075.5|3810
1629376800000|2021-08-19 12:40:00|4079.5|4079|4079.5|4078.5|4081|4080|4078.5|4077.5|6496
1629377100000|2021-08-19 12:45:00|4079|4078|4072.5|4071.5|4079|4078|4072|4071|5098
1629377400000|2021-08-19 12:50:00|4072|4072|4070|4069|4073|4072|4070|4069|12016
1629377700000|2021-08-19 12:55:00|4069.5|4069.5|4068.5|4068|4070|4069.5|4067.5|4067|8966
1629378000000|2021-08-19 13:00:00|4069|4068.5|4069.5|4069|4070.5|4070|4068.5|4068|7518
1629378300000|2021-08-19 13:05:00|4070|4069.5|4074|4073.5|4075.5|4074.5|4069|4068.5|12180
1629378600000|2021-08-19 13:10:00|4074.5|4074|4083|4082|4085|4084|4074.5|4073.5|10240
1629378900000|2021-08-19 13:15:00|4083.5|4082.5|4087|4086|4088|4087|4083|4082|12031
1629379200000|2021-08-19 13:20:00|4086.5|4085.5|4087.5|4086.5|4089.5|4088.5|4085.5|4085|8021
1629379500000|2021-08-19 13:25:00|4087|4086|4085|4084|4087.5|4086.5|4083|4082|11510
1629379800000|2021-08-19 13:30:00|4085.5|4084.5|4093.5|4092.5|4095|4094|4085.5|4084|41436
1629380100000|2021-08-19 13:35:00|4094|4093|4100|4099.5|4101.5|4100.5|4093.5|4093|17459
1629380400000|2021-08-19 13:40:00|4100.5|4099|4106|4105|4106|4105.5|4098|4097|40025
1629380700000|2021-08-19 13:45:00|4106.5|4105.5|4102|4101|4107|4106|4101.5|4100.5|37392
1629381000000|2021-08-19 13:50:00|4102.5|4101.5|4104|4103|4109.5|4108.5|4102.5|4101.5|31391
1629381300000|2021-08-19 13:55:00|4103.5|4102.5|4101.5|4100.5|4106|4105.5|4100.5|4100|22897
1629381600000|2021-08-19 14:00:00|4102|4101|4104|4103|4106|4104.5|4101.5|4100.5|24248
1629381900000|2021-08-19 14:05:00|4103.5|4102.5|4098|4097|4103.5|4102.5|4096.5|4096|16322
1629382200000|2021-08-19 14:10:00|4098.5|4097.5|4102.5|4101.5|4104.5|4103.5|4098|4097|18325
1629382500000|2021-08-19 14:15:00|4102|4101|4101.5|4100.5|4103.5|4102.5|4099|4098.5|17729
1629382800000|2021-08-19 14:20:00|4101|4100|4103.5|4102.5|4105|4104|4100|4099.5|11329
1629383100000|2021-08-19 14:25:00|4103|4102|4099.5|4098.5|4103.5|4102.5|4095.5|4095|14925
1629383400000|2021-08-19 14:30:00|4100|4099|4095|4094|4101.5|4100.5|4095|4093.5|25075
1629383700000|2021-08-19 14:35:00|4094.5|4094.5|4095.5|4095|4096.5|4096|4094.5|4094|15829
1629384000000|2021-08-19 14:40:00|4095|4094.5|4088|4087|4095.5|4095|4088|4087|14300
1629384300000|2021-08-19 14:45:00|4088.5|4087.5|4091.5|4090.5|4093.5|4092.5|4088.5|4087|26861
1629384600000|2021-08-19 14:50:00|4092|4091|4092|4091|4096.5|4095.5|4091|4090.5|17543
1629384900000|2021-08-19 14:55:00|4092.5|4091.5|4097|4096.5|4098.5|4097.5|4091.5|4091|17500
1629385200000|2021-08-19 15:00:00|4097.5|4097|4098.5|4097.5|4099|4098.5|4095|4094|28567
1629385500000|2021-08-19 15:05:00|4099|4098|4100|4099|4103|4102|4098.5|4098|10270
1629385800000|2021-08-19 15:10:00|4099.5|4098.5|4097|4096|4102|4101.5|4096.5|4096|22723
1629386100000|2021-08-19 15:15:00|4097.5|4096.5|4099.5|4099|4100|4099.5|4097|4096|14428
1629386400000|2021-08-19 15:20:00|4099|4098.5|4105|4104|4105.5|4104.5|4099|4098.5|32954
1629386700000|2021-08-19 15:25:00|4104.5|4103.5|4102.5|4101.5|4106|4105|4100|4099|22373
1629442800000|2021-08-20 07:00:00|4123|4107|4113|4111|4124.5|4118|4109|4106.5|16324
1629443100000|2021-08-20 07:05:00|4112.5|4110.5|4103.5|4101.5|4112.5|4110.5|4103.5|4101.5|6392
1629443400000|2021-08-20 07:10:00|4103|4101|4102|4100.5|4105|4103.5|4096.5|4095|14615
1629443700000|2021-08-20 07:15:00|4102.5|4101|4096|4094|4104.5|4104|4095|4094|9590
1629444000000|2021-08-20 07:20:00|4095.5|4095|4100|4099|4102.5|4101.5|4095|4094|9269
1629444300000|2021-08-20 07:25:00|4099.5|4098.5|4093|4091|4099.5|4099|4092|4091|28274
1629444600000|2021-08-20 07:30:00|4092.5|4091.5|4092.5|4092|4096|4094.5|4092|4091|8856
1629444900000|2021-08-20 07:35:00|4092|4091.5|4088.5|4087.5|4094.5|4094|4087|4086|14673
1629445200000|2021-08-20 07:40:00|4089|4088|4087|4086|4090|4089|4085.5|4084|10422
1629445500000|2021-08-20 07:45:00|4087.5|4085.5|4082.5|4082|4087.5|4085.5|4082.5|4081.5|12374
1629445800000|2021-08-20 07:50:00|4082|4081.5|4082|4081|4083.5|4083|4079.5|4078.5|14830
1629446100000|2021-08-20 07:55:00|4083|4081.5|4086|4085|4088|4087|4082.5|4081.5|6051
1629446400000|2021-08-20 08:00:00|4085.5|4084.5|4088|4086.5|4089|4088.5|4085|4084|9778
1629446700000|2021-08-20 08:05:00|4088.5|4087|4088.5|4088|4089.5|4089|4087|4086|5844
1629447000000|2021-08-20 08:10:00|4089|4088.5|4088|4087|4092|4090.5|4087.5|4086.5|5160
1629447300000|2021-08-20 08:15:00|4088.5|4087.5|4086|4085|4091|4090.5|4085.5|4084|9262
1629447600000|2021-08-20 08:20:00|4085.5|4084.5|4082.5|4081.5|4086|4085|4082|4081.5|9182
1629447900000|2021-08-20 08:25:00|4082|4081|4081|4080|4083.5|4082.5|4079.5|4078.5|3695
1629448200000|2021-08-20 08:30:00|4080.5|4079.5|4085.5|4085|4086.5|4085.5|4080|4079.5|4771
1629448500000|2021-08-20 08:35:00|4086|4085.5|4088.5|4087|4089.5|4088.5|4085|4084.5|3303
1629448800000|2021-08-20 08:40:00|4088|4086.5|4089|4087.5|4089|4088.5|4086|4085.5|4577
1629449100000|2021-08-20 08:45:00|4088.5|4088|4093.5|4093|4093.5|4093|4088.5|4088|8110
1629449400000|2021-08-20 08:50:00|4093|4092.5|4094|4093|4095|4094|4090.5|4090|10393
1629449700000|2021-08-20 08:55:00|4093.5|4092.5|4089.5|4088.5|4095|4094.5|4088.5|4087.5|7691
1629450000000|2021-08-20 09:00:00|4089|4088|4089|4088|4091.5|4090.5|4087|4086|5717
1629450300000|2021-08-20 09:05:00|4088.5|4088.5|4089.5|4088.5|4091|4090|4088.5|4088|3886
1629450900000|2021-08-20 09:15:00|4087|4086|4083|4082|4088|4087.5|4082|4080.5|19813
1629451200000|2021-08-20 09:20:00|4082.5|4082.5|4086|4085.5|4088.5|4087.5|4082.5|4082|8051
1629451500000|2021-08-20 09:25:00|4086.5|4086|4088.5|4087.5|4089|4088|4086|4085|3510
1629451800000|2021-08-20 09:30:00|4088|4087|4090|4089|4090|4089|4085.5|4085|7266
1629452100000|2021-08-20 09:35:00|4090.5|4089.5|4097.5|4096|4097.5|4096|4089.5|4088.5|6228
1629452400000|2021-08-20 09:40:00|4097|4096.5|4097.5|4095.5|4098.5|4097.5|4096|4095|5230
1629452700000|2021-08-20 09:45:00|4097|4096|4095.5|4094|4098|4097|4093|4092.5|4733
1629453000000|2021-08-20 09:50:00|4095|4093.5|4094|4092.5|4096|4095|4092|4091|17636
1629453300000|2021-08-20 09:55:00|4093.5|4093|4092.5|4091.5|4094.5|4093.5|4091.5|4090.5|9007
1629453600000|2021-08-20 10:00:00|4092|4091|4087|4085.5|4093.5|4092.5|4086.5|4085.5|3633
1629453900000|2021-08-20 10:05:00|4087.5|4086|4087|4086|4089|4088|4086|4085|5052
1629454200000|2021-08-20 10:10:00|4086.5|4085.5|4086.5|4085.5|4088|4087.5|4083.5|4082.5|4226
1629454500000|2021-08-20 10:15:00|4087|4086|4092.5|4091.5|4093|4091.5|4086.5|4086|5106
1629454800000|2021-08-20 10:20:00|4093|4092|4089|4088|4093.5|4092.5|4087.5|4087|5840
1629455100000|2021-08-20 10:25:00|4088.5|4087.5|4090|4089|4091|4090|4087.5|4086.5|3935
1629455400000|2021-08-20 10:30:00|4090.5|4089.5|4090.5|4089.5|4092|4091|4089|4088.5|2176
1629455700000|2021-08-20 10:35:00|4090|4089|4089.5|4089|4091.5|4090.5|4088.5|4087.5|8495
1629456000000|2021-08-20 10:40:00|4089|4088.5|4089.5|4088.5|4090|4089|4087.5|4087|3919
1629456300000|2021-08-20 10:45:00|4090|4089|4092|4091.5|4093|4092|4090|4089|5720
1629456600000|2021-08-20 10:50:00|4092.5|4092|4088|4087.5|4093|4092|4088|4087|3603
1629456900000|2021-08-20 10:55:00|4088.5|4087|4088.5|4087|4090.5|4089.5|4086.5|4085.5|2002
1629457200000|2021-08-20 11:00:00|4088|4087.5|4089.5|4088.5|4089.5|4088.5|4086.5|4085.5|2279
1629457500000|2021-08-20 11:05:00|4089|4088|4085.5|4084.5|4090.5|4089.5|4085|4084.5|4049
1629457800000|2021-08-20 11:10:00|4086|4085|4088|4086.5|4088.5|4088|4086|4085|4931
1629458100000|2021-08-20 11:15:00|4087.5|4087|4090.5|4090|4090.5|4090|4086.5|4086|4704
1629458400000|2021-08-20 11:20:00|4091|4090.5|4095.5|4094.5|4096.5|4095|4091|4090|1799
1629458700000|2021-08-20 11:25:00|4096|4095|4096.5|4095.5|4098.5|4097.5|4095.5|4094.5|2096
1629459000000|2021-08-20 11:30:00|4096|4096|4098|4097.5|4098.5|4097.5|4096|4095.5|1317
1629459300000|2021-08-20 11:35:00|4098.5|4098|4105.5|4104.5|4105.5|4104.5|4098.5|4098|6728
1629459600000|2021-08-20 11:40:00|4106|4105|4104.5|4104|4107|4106|4103.5|4103|7383
1629459900000|2021-08-20 11:45:00|4105|4103.5|4104|4103|4105.5|4104.5|4103.5|4103|4769
1629460200000|2021-08-20 11:50:00|4104.5|4103.5|4104|4103|4105|4104.5|4103.5|4103|2222
1629460500000|2021-08-20 11:55:00|4105|4103.5|4103.5|4103|4106.5|4105.5|4103.5|4102.5|3042
1629460800000|2021-08-20 12:00:00|4104|4102.5|4108|4106.5|4108|4106.5|4104|4102.5|2759
1629461100000|2021-08-20 12:05:00|4107.5|4106|4104.5|4103.5|4107.5|4107|4104.5|4103.5|3007
1629461400000|2021-08-20 12:10:00|4105|4104|4104|4102.5|4105.5|4104.5|4102.5|4101.5|9880
1629461700000|2021-08-20 12:15:00|4103.5|4103|4104|4103|4106|4105|4102|4101.5|6948
1629462000000|2021-08-20 12:20:00|4103.5|4102.5|4100.5|4100|4103.5|4103|4100|4099|6607
1629462300000|2021-08-20 12:25:00|4101|4099.5|4100|4099.5|4102|4101.5|4100|4099|5832
1629462600000|2021-08-20 12:30:00|4099.5|4099|4100|4099.5|4100|4099.5|4098.5|4097.5|4618
1629462900000|2021-08-20 12:35:00|4100.5|4100|4105|4104|4105.5|4104.5|4100.5|4099.5|13386
1629463200000|2021-08-20 12:40:00|4104.5|4103.5|4107|4106.5|4107.5|4106.5|4104|4103.5|3821
1629463500000|2021-08-20 12:45:00|4107.5|4106|4106.5|4106|4107.5|4106.5|4104|4103.5|6435
1629463800000|2021-08-20 12:50:00|4106|4105.5|4109|4107.5|4110|4109|4105|4104|3387
1629464100000|2021-08-20 12:55:00|4108.5|4108|4114.5|4113.5|4114.5|4113.5|4108.5|4108|6346
1629464400000|2021-08-20 13:00:00|4115|4114|4112.5|4112|4115|4114|4110|4109|6894
1629464700000|2021-08-20 13:05:00|4112|4111.5|4112.5|4112|4115.5|4114.5|4112|4111|3975
1629465000000|2021-08-20 13:10:00|4113|4111.5|4110|4109.5|4113|4112|4109|4108|3364
1629465300000|2021-08-20 13:15:00|4110.5|4110|4108.5|4108|4111.5|4110.5|4108|4106.5|6279
1629465600000|2021-08-20 13:20:00|4109|4108.5|4109.5|4108.5|4110.5|4110|4108|4107.5|4996
1629465900000|2021-08-20 13:25:00|4109|4108|4112|4111|4114|4113|4109|4108|12983
1629466200000|2021-08-20 13:30:00|4112.5|4111.5|4121.5|4120.5|4122|4120.5|4108|4107.5|35268
1629466500000|2021-08-20 13:35:00|4121|4120|4123|4122|4125|4123.5|4116|4115|15215
1629466800000|2021-08-20 13:40:00|4123.5|4122.5|4127|4126|4128.5|4127|4121.5|4121|16441
1629467100000|2021-08-20 13:45:00|4127.5|4126.5|4130.5|4129|4130.5|4129|4124|4123.5|18528
1629467400000|2021-08-20 13:50:00|4130|4129.5|4136.5|4135.5|4137.5|4136.5|4127.5|4127|19011
1629467700000|2021-08-20 13:55:00|4136|4135|4138.5|4137.5|4140|4139|4134.5|4133.5|51317
1629468000000|2021-08-20 14:00:00|4139|4138|4143.5|4143|4144|4143|4138|4137|21922
1629468300000|2021-08-20 14:05:00|4144|4142.5|4143.5|4142|4146|4145|4141.5|4140.5|15612
1629468600000|2021-08-20 14:10:00|4143|4142.5|4141.5|4140.5|4144.5|4143.5|4139|4138.5|19138
1629468900000|2021-08-20 14:15:00|4141|4140|4145|4144|4146.5|4145.5|4140|4139|41878
1629469200000|2021-08-20 14:20:00|4144.5|4144.5|4149|4147.5|4149.5|4148|4144.5|4144|29448
1629469500000|2021-08-20 14:25:00|4149.5|4148|4149|4148|4150|4149|4144|4143.5|26889
1629469800000|2021-08-20 14:30:00|4149.5|4148.5|4152|4151.5|4152.5|4151.5|4146.5|4145.5|47809
1629470100000|2021-08-20 14:35:00|4151.5|4151|4147|4146|4154|4153.5|4145.5|4145|40533
1629470400000|2021-08-20 14:40:00|4147.5|4146.5|4144.5|4143.5|4147.5|4147|4144|4143.5|16448
1629470700000|2021-08-20 14:45:00|4144|4143|4144.5|4144|4146|4145.5|4142.5|4142|21317
1629471000000|2021-08-20 14:50:00|4144|4143.5|4143.5|4143|4145|4144.5|4142|4141.5|16616
1629471300000|2021-08-20 14:55:00|4144|4143.5|4146|4145|4146.5|4145.5|4143|4142.5|24489
1629471600000|2021-08-20 15:00:00|4145.5|4145.5|4143.5|4142.5|4148.5|4148|4143.5|4142.5|19349
1629471900000|2021-08-20 15:05:00|4143|4142|4141.5|4141|4144|4143.5|4141.5|4141|19692
1629472200000|2021-08-20 15:10:00|4141|4140.5|4142|4141.5|4143.5|4142.5|4141|4140.5|16974
1629472500000|2021-08-20 15:15:00|4141.5|4141|4139.5|4139|4143.5|4143|4139|4138.5|47751
1629472800000|2021-08-20 15:20:00|4140.5|4139.5|4136.5|4136|4140.5|4140|4136.5|4136|40985
1629473100000|2021-08-20 15:25:00|4137|4136.5|4139.5|4138.5|4139.5|4139|4136.5|4136|20983
1629702000000|2021-08-23 07:00:00|4147|4143|4136|4134|4147.5|4144.5|4135.5|4133.5|27056
1629702300000|2021-08-23 07:05:00|4136.5|4134.5|4140.5|4139|4143|4142|4128|4126.5|28572
1629702600000|2021-08-23 07:10:00|4141|4139.5|4148|4147|4149.5|4148|4141|4139.5|37946
1629702900000|2021-08-23 07:15:00|4148.5|4146.5|4141|4139.5|4150|4149|4141|4139.5|22446
1629703200000|2021-08-23 07:20:00|4140.5|4139|4134|4133|4142|4141|4133.5|4132.5|22760
1629703500000|2021-08-23 07:25:00|4134.5|4133.5|4133|4132.5|4140.5|4139|4131|4130|46194
1629703800000|2021-08-23 07:30:00|4132.5|4132|4123.5|4122.5|4133.5|4132.5|4123|4122|24750
1629704100000|2021-08-23 07:35:00|4123|4123|4124|4123|4126.5|4125.5|4122.5|4121.5|18158
1629704400000|2021-08-23 07:40:00|4123.5|4122.5|4118|4117|4124|4123|4117|4116|15162
1629704700000|2021-08-23 07:45:00|4117.5|4116.5|4116.5|4115.5|4120.5|4119.5|4114|4113.5|17606
1629705000000|2021-08-23 07:50:00|4116|4115|4113|4111.5|4118|4117|4111|4109.5|14707
1629705300000|2021-08-23 07:55:00|4113.5|4112|4114.5|4113|4115.5|4114.5|4112.5|4111|8067
1629705600000|2021-08-23 08:00:00|4114|4112.5|4114|4113|4120|4118.5|4112.5|4111.5|15021
1629705900000|2021-08-23 08:05:00|4114.5|4113.5|4112.5|4111.5|4115.5|4114.5|4109|4108|17198
1629706200000|2021-08-23 08:10:00|4112|4111|4110|4108.5|4114|4113|4108.5|4108|18764
1629706500000|2021-08-23 08:15:00|4109.5|4108|4108.5|4107|4110|4108.5|4106|4105|13828
1629706800000|2021-08-23 08:20:00|4108|4107.5|4107.5|4106.5|4110|4109|4105.5|4104|9860
1629707100000|2021-08-23 08:25:00|4108|4107|4101|4100|4108.5|4107|4101|4100|14096
1629707400000|2021-08-23 08:30:00|4101.5|4100.5|4105|4104.5|4105.5|4105|4099.5|4098.5|30662
1629707700000|2021-08-23 08:35:00|4104.5|4104|4105.5|4104|4107|4106|4103|4102|12575
1629708000000|2021-08-23 08:40:00|4105|4104.5|4112|4110.5|4112|4110.5|4103|4102.5|11562
1629708300000|2021-08-23 08:45:00|4111.5|4110|4111|4110|4112.5|4111|4109|4108.5|9315
1629708600000|2021-08-23 08:50:00|4110.5|4109.5|4114|4113.5|4114.5|4113.5|4110|4109.5|8235
1629708900000|2021-08-23 08:55:00|4113.5|4113|4116.5|4115.5|4117|4116|4113|4112.5|27032
1629709200000|2021-08-23 09:00:00|4116|4116|4115.5|4115|4116.5|4116|4112.5|4111.5|19156
1629709500000|2021-08-23 09:05:00|4116|4115.5|4118|4116.5|4118.5|4118|4115|4114.5|13259
1629709800000|2021-08-23 09:10:00|4117.5|4116|4114|4113.5|4117.5|4116.5|4114|4113|13410
1629710100000|2021-08-23 09:15:00|4114.5|4114|4116.5|4115.5|4118|4117.5|4114|4113.5|22185
1629710400000|2021-08-23 09:20:00|4117|4116|4122.5|4122|4123|4122|4116.5|4116|25685
1629710700000|2021-08-23 09:25:00|4123|4122.5|4119|4118|4124|4123.5|4118.5|4118|33787
1629711000000|2021-08-23 09:30:00|4119.5|4118.5|4116|4115|4120|4119.5|4115|4114.5|26893
1629711300000|2021-08-23 09:35:00|4115.5|4114.5|4109.5|4108.5|4115.5|4114.5|4106.5|4105.5|24734
1629711600000|2021-08-23 09:40:00|4110|4109|4112.5|4111.5|4112.5|4111.5|4109|4108.5|57305
1629711900000|2021-08-23 09:45:00|4113|4112|4115.5|4114.5|4116|4115|4112.5|4111.5|8688
1629712200000|2021-08-23 09:50:00|4115|4115|4120|4119|4121|4120.5|4115|4115|14546
1629712500000|2021-08-23 09:55:00|4119.5|4118.5|4114.5|4114|4120|4119.5|4114.5|4113.5|12576
1629712800000|2021-08-23 10:00:00|4115|4114.5|4118.5|4117.5|4118.5|4117.5|4114.5|4114|10233
1629713100000|2021-08-23 10:05:00|4119|4118|4122|4121|4122|4121|4118.5|4118|8131
1629713400000|2021-08-23 10:10:00|4122.5|4121.5|4124|4123.5|4124.5|4123.5|4121.5|4121|12557
1629713700000|2021-08-23 10:15:00|4124.5|4124|4121|4120.5|4124.5|4124|4121|4120|13858
1629714000000|2021-08-23 10:20:00|4120.5|4120|4119.5|4119|4121|4120.5|4117.5|4117|13561
1629714300000|2021-08-23 10:25:00|4120|4119.5|4118|4117|4120.5|4119.5|4117|4116.5|10115
1629714600000|2021-08-23 10:30:00|4118.5|4117.5|4122.5|4121.5|4123|4121.5|4117.5|4117|8720
1629714900000|2021-08-23 10:35:00|4123|4122|4123|4122.5|4124|4123|4121|4120.5|6175
1629715200000|2021-08-23 10:40:00|4123.5|4123|4122|4121|4124|4123.5|4121.5|4121|14226
1629715500000|2021-08-23 10:45:00|4122.5|4121.5|4123.5|4122.5|4124.5|4123.5|4120|4119.5|13944
1629715800000|2021-08-23 10:50:00|4124|4123|4125|4124|4125|4124.5|4122|4121|9361
1629716100000|2021-08-23 10:55:00|4125.5|4124.5|4130|4129|4131|4130.5|4124.5|4124|24784
1629716400000|2021-08-23 11:00:00|4129.5|4129.5|4129.5|4129|4130.5|4129.5|4126.5|4126|16022
1629716700000|2021-08-23 11:05:00|4130|4129.5|4129.5|4128.5|4134|4133|4128.5|4128|365518
1629717000000|2021-08-23 11:10:00|4129|4128|4125|4123.5|4129.5|4128.5|4124.5|4123.5|11121
1629717300000|2021-08-23 11:15:00|4124.5|4124|4121.5|4120.5|4125.5|4125|4120|4119.5|19052
1629717600000|2021-08-23 11:20:00|4122|4121|4118.5|4118|4122|4121|4117.5|4117|14326
1629717900000|2021-08-23 11:25:00|4119|4118.5|4117|4116|4120.5|4120|4116.5|4116|30585
1629718200000|2021-08-23 11:30:00|4116.5|4115.5|4114.5|4113.5|4117|4116|4113|4112.5|24809
1629718500000|2021-08-23 11:35:00|4115|4114|4122|4121|4122|4121|4114.5|4113.5|15865
1629718800000|2021-08-23 11:40:00|4122.5|4121.5|4124|4123|4126.5|4125.5|4122.5|4121.5|10490
1629719100000|2021-08-23 11:45:00|4123.5|4122.5|4120|4119.5|4124|4122.5|4120|4119|9802
1629719400000|2021-08-23 11:50:00|4120.5|4120|4122.5|4121.5|4124|4123.5|4120.5|4119.5|12496
1629719700000|2021-08-23 11:55:00|4122|4122|4124|4123|4124.5|4123.5|4121.5|4120.5|14925
1629720000000|2021-08-23 12:00:00|4123.5|4123.5|4118.5|4117.5|4123.5|4123.5|4118.5|4117.5|14030
1629720300000|2021-08-23 12:05:00|4119|4118|4116|4115|4119.5|4119|4114.5|4114|17909
1629720600000|2021-08-23 12:10:00|4115.5|4114.5|4118.5|4117.5|4120|4119.5|4115|4114.5|17511
1629720900000|2021-08-23 12:15:00|4119|4118|4124|4123.5|4125.5|4124.5|4119|4118|18488
1629721200000|2021-08-23 12:20:00|4124.5|4124|4123.5|4123|4125.5|4124.5|4123.5|4123|8141
1629721500000|2021-08-23 12:25:00|4124|4123.5|4117|4116|4124|4123.5|4116.5|4116|9154
1629721800000|2021-08-23 12:30:00|4117.5|4116.5|4117|4116.5|4118.5|4118|4116|4115|18126
1629722100000|2021-08-23 12:35:00|4117.5|4116|4111.5|4110.5|4117.5|4116|4110.5|4110|18041
1629722400000|2021-08-23 12:40:00|4111|4111|4108.5|4108|4112|4111.5|4108.5|4108|17289
1629722700000|2021-08-23 12:45:00|4109|4108.5|4111|4110|4112.5|4112|4108.5|4108|17443
1629723000000|2021-08-23 12:50:00|4110.5|4110.5|4106|4105|4111|4110.5|4103.5|4102|42325
1629723300000|2021-08-23 12:55:00|4105.5|4104.5|4107|4106|4107|4106.5|4104|4103.5|17744
1629723600000|2021-08-23 13:00:00|4107.5|4106.5|4110|4109|4112|4111|4107.5|4106.5|17549
1629723900000|2021-08-23 13:05:00|4109.5|4108.5|4111|4110|4111.5|4110.5|4107.5|4106.5|15635
1629724200000|2021-08-23 13:10:00|4110.5|4109.5|4113.5|4113|4113.5|4113|4108.5|4108|14284
1629724500000|2021-08-23 13:15:00|4113|4112.5|4110.5|4109.5|4115.5|4114.5|4110.5|4109.5|19754
1629724800000|2021-08-23 13:20:00|4111|4110|4105.5|4104.5|4111.5|4111|4105.5|4104.5|17884
1629725100000|2021-08-23 13:25:00|4106|4105|4104.5|4103.5|4106|4105.5|4103|4102.5|23493
1629725400000|2021-08-23 13:30:00|4105|4104|4103.5|4103|4106|4105|4101|4100|46084
1629725700000|2021-08-23 13:35:00|4104|4103.5|4103|4102.5|4105.5|4104.5|4098.5|4098|43359
1629726000000|2021-08-23 13:40:00|4103.5|4103|4102.5|4101.5|4105.5|4105|4101|4100|31543
1629726300000|2021-08-23 13:45:00|4103|4102|4100|4099.5|4106|4105|4098.5|4098|58526
1629726600000|2021-08-23 13:50:00|4099.5|4099|4096.5|4095.5|4100|4099.5|4095.5|4094.5|43901
1629726900000|2021-08-23 13:55:00|4097|4096|4101|4100.5|4101|4100.5|4096|4095.5|38227
1629727200000|2021-08-23 14:00:00|4102|4101|4115|4114|4116.5|4115.5|4102|4101|592064
1629727500000|2021-08-23 14:05:00|4114.5|4114.5|4114.5|4114|4117.5|4117|4112.5|4112|38833
1629727800000|2021-08-23 14:10:00|4115|4113.5|4109.5|4108.5|4116.5|4116|4108.5|4107.5|27334
1629728100000|2021-08-23 14:15:00|4109|4109|4111|4110.5|4114|4113.5|4108.5|4107.5|33531
1629728400000|2021-08-23 14:20:00|4111.5|4110|4116.5|4115.5|4116.5|4115.5|4108.5|4108|19262
1629728700000|2021-08-23 14:25:00|4116|4115|4113|4112|4117|4116|4112|4111.5|62800
1629729000000|2021-08-23 14:30:00|4113.5|4112.5|4114|4113|4116|4115|4111.5|4111|29546
1629729300000|2021-08-23 14:35:00|4113.5|4112.5|4111.5|4110.5|4113.5|4113|4110.5|4109.5|23414
1629729600000|2021-08-23 14:40:00|4111|4110|4109.5|4108.5|4115.5|4114.5|4109|4108|21758
1629729900000|2021-08-23 14:45:00|4110|4109|4109.5|4109|4112|4111.5|4109.5|4109|25545
1629730200000|2021-08-23 14:50:00|4110|4109.5|4111.5|4111|4113.5|4112.5|4108.5|4108|26342
1629730500000|2021-08-23 14:55:00|4111|4110.5|4112.5|4111.5|4112.5|4111.5|4108.5|4108|18383
1629730800000|2021-08-23 15:00:00|4113|4112|4117|4116|4117.5|4116.5|4112|4111.5|39515
1629731100000|2021-08-23 15:05:00|4116.5|4115.5|4116|4115.5|4119|4118|4115.5|4115|31354
1629731400000|2021-08-23 15:10:00|4115.5|4115|4114.5|4114|4117|4116.5|4114|4113.5|30866
1629731700000|2021-08-23 15:15:00|4114|4113.5|4112.5|4111.5|4117|4116|4112.5|4111.5|30492
1629732000000|2021-08-23 15:20:00|4112|4111|4109.5|4108.5|4114.5|4113.5|4108.5|4108|33752
1629732300000|2021-08-23 15:25:00|4110|4109|4112.5|4111.5|4114|4113|4109.5|4109|59248
1629788400000|2021-08-24 07:00:00|4118|4100.5|4106.5|4104.5|4118.5|4109|4104.5|4100.5|16229
1629788700000|2021-08-24 07:05:00|4106|4104|4111|4109.5|4116|4115|4105|4103.5|23215
1629789000000|2021-08-24 07:10:00|4110.5|4110|4114.5|4113.5|4119.5|4118.5|4109.5|4108.5|15052
1629789300000|2021-08-24 07:15:00|4115|4114|4113.5|4113|4116.5|4115|4110.5|4109|9600
1629789600000|2021-08-24 07:20:00|4114|4112|4110|4109|4117.5|4116|4109|4108.5|12138
1629789900000|2021-08-24 07:25:00|4109.5|4108.5|4114|4113.5|4117|4115.5|4106.5|4106|15819
1629790200000|2021-08-24 07:30:00|4113.5|4113|4107|4105.5|4114|4113.5|4107|4105.5|12961
1629790500000|2021-08-24 07:35:00|4106.5|4106|4107.5|4107|4109.5|4108|4105|4103.5|13903
1629790800000|2021-08-24 07:40:00|4108|4107.5|4105|4104|4110.5|4110|4103.5|4102.5|13870
1629791100000|2021-08-24 07:45:00|4104.5|4103.5|4109.5|4109|4110|4109.5|4103|4102|14258
1629791400000|2021-08-24 07:50:00|4109|4108.5|4105|4104|4110|4109|4103.5|4102.5|17146
1629791700000|2021-08-24 07:55:00|4105.5|4104.5|4102.5|4101|4106.5|4105.5|4101.5|4101|12438
1629792000000|2021-08-24 08:00:00|4102|4101.5|4099.5|4098.5|4103.5|4102.5|4099|4098|14053
1629792300000|2021-08-24 08:05:00|4099|4098|4101|4100.5|4103|4102|4099|4098|19021
1629792600000|2021-08-24 08:10:00|4100.5|4100|4099|4098|4101|4100.5|4096|4095|22971
1629792900000|2021-08-24 08:15:00|4098.5|4097.5|4102|4101|4103|4102|4096|4095|9748
1629793200000|2021-08-24 08:20:00|4101.5|4100.5|4099.5|4098.5|4104|4102.5|4099|4098|15989
1629793500000|2021-08-24 08:25:00|4099|4098|4095|4094|4099|4098.5|4094.5|4094|17493
1629793800000|2021-08-24 08:30:00|4094.5|4093.5|4093.5|4092.5|4097.5|4097|4092|4091|20157
1629794100000|2021-08-24 08:35:00|4093|4093|4090|4089|4097|4096|4089.5|4088.5|11104
1629794400000|2021-08-24 08:40:00|4090.5|4089.5|4090|4089|4093|4091.5|4089.5|4089|15891
1629794700000|2021-08-24 08:45:00|4089.5|4088.5|4088.5|4087.5|4090.5|4089.5|4088|4087.5|10344
1629795000000|2021-08-24 08:50:00|4088|4087|4086|4084.5|4088.5|4087.5|4084.5|4083.5|18060
1629795300000|2021-08-24 08:55:00|4085.5|4083.5|4086.5|4085.5|4086.5|4086|4083.5|4083|17284
1629795600000|2021-08-24 09:00:00|4087|4086|4086|4085.5|4088.5|4087.5|4086|4085|9269
1629795900000|2021-08-24 09:05:00|4085.5|4085|4079|4078|4085.5|4085|4078.5|4078|19045
1629796200000|2021-08-24 09:10:00|4078.5|4077.5|4080|4078.5|4080.5|4080|4077.5|4076.5|15030
1629796500000|2021-08-24 09:15:00|4079.5|4079|4078.5|4077|4082|4081|4078|4076.5|9268
1629796800000|2021-08-24 09:20:00|4078|4076.5|4078.5|4077.5|4079|4078|4075.5|4075|12974
1629797100000|2021-08-24 09:25:00|4079|4078|4079.5|4078.5|4079.5|4079|4078|4077.5|10323
1629797400000|2021-08-24 09:30:00|4079|4078|4078|4077|4080.5|4080|4078|4077|21311
1629797700000|2021-08-24 09:35:00|4077.5|4076.5|4079.5|4078|4081|4080.5|4077|4076.5|14178
1629798000000|2021-08-24 09:40:00|4079|4078.5|4075|4074|4079.5|4078.5|4074.5|4073.5|13984
1629798300000|2021-08-24 09:45:00|4075.5|4073.5|4073.5|4073|4075.5|4075|4073|4072.5|24713
1629798600000|2021-08-24 09:50:00|4074|4073.5|4074|4073|4075.5|4075|4073.5|4072.5|26787
1629798900000|2021-08-24 09:55:00|4073.5|4072.5|4068|4067|4073.5|4073|4067.5|4067|14712
1629799200000|2021-08-24 10:00:00|4067.5|4066.5|4071.5|4070|4071.5|4071|4065.5|4065|13492
1629799500000|2021-08-24 10:05:00|4072|4070.5|4071.5|4070|4073.5|4073|4068.5|4067.5|9547
1629799800000|2021-08-24 10:10:00|4071|4070.5|4069.5|4068.5|4072|4071.5|4069.5|4068.5|13032
1629800100000|2021-08-24 10:15:00|4069|4068|4066|4065.5|4069.5|4068.5|4066|4065.5|13662
1629800400000|2021-08-24 10:20:00|4066.5|4066|4066.5|4065|4068.5|4067.5|4065|4064|20507
1629800700000|2021-08-24 10:25:00|4067|4065.5|4070.5|4069.5|4071|4070.5|4067|4065|7697
1629801000000|2021-08-24 10:30:00|4071|4070|4070|4069|4073.5|4072.5|4067.5|4067|12674
1629801300000|2021-08-24 10:35:00|4070.5|4069.5|4073.5|4072.5|4073.5|4073|4070.5|4069.5|8490
1629801600000|2021-08-24 10:40:00|4074|4073|4076.5|4076|4076.5|4076|4073.5|4072.5|6206
1629801900000|2021-08-24 10:45:00|4077|4076.5|4075|4074|4078|4077.5|4073.5|4073|13593
1629802200000|2021-08-24 10:50:00|4074.5|4073.5|4072.5|4071.5|4076|4075|4072|4071|15024
1629802500000|2021-08-24 10:55:00|4073|4072|4073.5|4073|4074|4073|4072|4071.5|128288
1629802800000|2021-08-24 11:00:00|4074|4072.5|4073|4072|4076|4075|4072.5|4072|13279
1629803100000|2021-08-24 11:05:00|4072.5|4071.5|4069.5|4068.5|4073|4072|4069|4068.5|15043
1629803400000|2021-08-24 11:10:00|4070|4069|4070.5|4069|4071.5|4071|4069.5|4069|7079
1629803700000|2021-08-24 11:15:00|4070|4069.5|4069|4067.5|4070.5|4070|4068|4067.5|12006
1629804000000|2021-08-24 11:20:00|4068.5|4068|4066.5|4065.5|4069|4068|4066.5|4065.5|6998
1629804300000|2021-08-24 11:25:00|4067|4066|4068.5|4068|4069|4068.5|4066.5|4065.5|7903
1629804600000|2021-08-24 11:30:00|4069|4068.5|4066.5|4065.5|4070|4069.5|4066.5|4065|17527
1629804900000|2021-08-24 11:35:00|4067|4065|4065.5|4064|4067.5|4067|4064.5|4064|6492
1629805200000|2021-08-24 11:40:00|4065|4064.5|4068|4067|4068|4067|4064|4063.5|5750
1629805500000|2021-08-24 11:45:00|4067.5|4066.5|4063.5|4063|4068|4067|4063.5|4063|13472
1629805800000|2021-08-24 11:50:00|4063|4062.5|4064.5|4063.5|4065.5|4065|4063|4062.5|9941
1629806100000|2021-08-24 11:55:00|4065|4064|4066.5|4065.5|4068|4067|4065|4064|10095
1629806400000|2021-08-24 12:00:00|4067|4066|4062.5|4061.5|4067.5|4067|4062.5|4061.5|17715
1629806700000|2021-08-24 12:05:00|4063|4062|4064|4063.5|4064.5|4064|4062.5|4061.5|11220
1629807000000|2021-08-24 12:10:00|4064.5|4063|4065|4064.5|4067|4066|4064.5|4063|14053
1629807300000|2021-08-24 12:15:00|4065.5|4065|4063|4062.5|4066.5|4065.5|4063|4062.5|12413
1629807600000|2021-08-24 12:20:00|4062|4062|4059.5|4058.5|4063|4062|4059|4058.5|18769
1629807900000|2021-08-24 12:25:00|4060|4059|4062|4061.5|4063|4062|4059.5|4059|20098
1629808200000|2021-08-24 12:30:00|4061.5|4061|4064.5|4063.5|4064.5|4064|4061|4060.5|26260
1629808500000|2021-08-24 12:35:00|4064|4063|4061|4060.5|4064.5|4064|4061|4060.5|15524
1629808800000|2021-08-24 12:40:00|4061.5|4061|4065|4064|4066.5|4065.5|4061|4060.5|8621
1629809100000|2021-08-24 12:45:00|4065.5|4064.5|4069.5|4068|4069.5|4068.5|4065.5|4064.5|19815
1629809400000|2021-08-24 12:50:00|4070|4068.5|4064|4063|4070.5|4069.5|4063.5|4063|16201
1629809700000|2021-08-24 12:55:00|4063.5|4062.5|4064|4063|4066|4065.5|4063|4062|13173
1629810000000|2021-08-24 13:00:00|4064.5|4063.5|4066.5|4065.5|4067.5|4067|4064.5|4063|15749
1629810300000|2021-08-24 13:05:00|4067|4066|4064|4063.5|4067.5|4067|4064|4063.5|14202
1629810600000|2021-08-24 13:10:00|4063.5|4063|4060|4059.5|4065|4064|4060|4059.5|63382
1629810900000|2021-08-24 13:15:00|4059.5|4059|4056.5|4055.5|4062|4061|4056|4055.5|15270
1629811200000|2021-08-24 13:20:00|4057|4056|4055|4054.5|4058|4057.5|4053|4052|104995
1629811500000|2021-08-24 13:25:00|4055.5|4055|4058.5|4057.5|4059.5|4059|4055.5|4054.5|22489
1629811800000|2021-08-24 13:30:00|4058|4058|4060.5|4060|4061|4060.5|4052.5|4051|66730
1629812100000|2021-08-24 13:35:00|4061|4060.5|4059|4058|4062|4061|4057.5|4056.5|38360
1629812400000|2021-08-24 13:40:00|4058.5|4058.5|4062|4061|4062|4061.5|4057.5|4057|28720
1629812700000|2021-08-24 13:45:00|4062.5|4061.5|4057|4056.5|4062.5|4062|4056|4055.5|37890
1629813000000|2021-08-24 13:50:00|4056.5|4056|4059|4058.5|4060.5|4060|4056|4055|43380
1629813300000|2021-08-24 13:55:00|4058.5|4058|4057|4056|4060|4059.5|4056|4055.5|21453
1629813600000|2021-08-24 14:00:00|4057.5|4056.5|4062|4061|4062.5|4061.5|4057.5|4056|38047
1629813900000|2021-08-24 14:05:00|4062.5|4061.5|4063|4062.5|4064.5|4063.5|4061|4060|32452
1629814200000|2021-08-24 14:10:00|4062.5|4062|4062.5|4061.5|4063.5|4063|4061|4060.5|33863
1629814500000|2021-08-24 14:15:00|4062|4061|4067.5|4067|4067.5|4067|4061.5|4061|33019
1629814800000|2021-08-24 14:20:00|4067|4066.5|4073|4072.5|4073.5|4072.5|4067|4066.5|27683
1629815100000|2021-08-24 14:25:00|4072.5|4072|4069.5|4068.5|4073.5|4072.5|4068.5|4067.5|24019
1629815400000|2021-08-24 14:30:00|4069|4069|4067.5|4066.5|4069.5|4069|4065.5|4065|23644
1629815700000|2021-08-24 14:35:00|4067|4067|4070.5|4070|4072|4071|4064.5|4064|39272
1629816000000|2021-08-24 14:40:00|4071|4070.5|4072|4071.5|4075.5|4074.5|4070.5|4070|29920
1629816300000|2021-08-24 14:45:00|4071.5|4071|4074|4073|4074.5|4073|4071|4070.5|32309
1629816600000|2021-08-24 14:50:00|4073.5|4073.5|4070.5|4069.5|4074|4073.5|4069|4068.5|29633
1629816900000|2021-08-24 14:55:00|4071|4070|4070.5|4069.5|4073|4072.5|4070.5|4069.5|24116
1629817200000|2021-08-24 15:00:00|4071|4070|4071|4070|4073.5|4073|4069.5|4069|37846
1629817500000|2021-08-24 15:05:00|4070.5|4070.5|4070|4069.5|4072|4071.5|4069|4068.5|28895
1629817800000|2021-08-24 15:10:00|4069.5|4069|4071|4070|4072|4071|4068.5|4068|26769
1629818100000|2021-08-24 15:15:00|4071.5|4070.5|4073|4072.5|4074|4073.5|4071|4070.5|36015
1629818400000|2021-08-24 15:20:00|4072.5|4072|4072.5|4072|4076|4075.5|4072.5|4072|280079
1629818700000|2021-08-24 15:25:00|4072|4071.5|4075|4074.5|4075|4074.5|4069|4068.5|57522
1629874800000|2021-08-25 07:00:00|4087|4071|4075.5|4074|4089|4087|4072.5|4070|66564
1629875100000|2021-08-25 07:05:00|4075|4074.5|4075.5|4074|4077.5|4076.5|4069.5|4068|29849
1629875400000|2021-08-25 07:10:00|4076|4074.5|4074|4073|4081|4079.5|4073|4072.5|66999
1629875700000|2021-08-25 07:15:00|4074.5|4073.5|4076.5|4076|4081.5|4081|4074.5|4073|76606
1629876000000|2021-08-25 07:20:00|4077|4076.5|4081|4080.5|4085.5|4084.5|4076.5|4076|30496
1629876300000|2021-08-25 07:25:00|4081.5|4081|4076.5|4076|4083.5|4082.5|4075|4073.5|23818
1629876600000|2021-08-25 07:30:00|4077|4076.5|4080|4079.5|4080|4079.5|4074|4073|9478
1629876900000|2021-08-25 07:35:00|4079.5|4079|4083|4082.5|4083|4082.5|4079.5|4078.5|41030
1629877200000|2021-08-25 07:40:00|4083.5|4083|4071.5|4070.5|4086.5|4085.5|4071|4069.5|23647
1629877500000|2021-08-25 07:45:00|4071|4070|4065|4064|4071|4070.5|4063.5|4063|28162
1629877800000|2021-08-25 07:50:00|4064.5|4064.5|4066|4065.5|4067.5|4066.5|4062.5|4062|40595
1629878100000|2021-08-25 07:55:00|4066.5|4066|4065|4064.5|4068|4067|4064|4063|40274
1629878400000|2021-08-25 08:00:00|4065.5|4065|4063|4062|4066|4065|4060|4059|17514
1629878700000|2021-08-25 08:05:00|4063.5|4062.5|4059.5|4058.5|4065.5|4064.5|4059.5|4058.5|95737
1629879000000|2021-08-25 08:10:00|4059|4059|4060.5|4060|4063|4062|4059|4058.5|10881
1629879300000|2021-08-25 08:15:00|4061|4060.5|4060.5|4060|4062|4061.5|4058|4057.5|20770
1629879600000|2021-08-25 08:20:00|4060|4059.5|4059|4058|4060.5|4059.5|4057|4056|14126
1629879900000|2021-08-25 08:25:00|4059.5|4058.5|4050.5|4050|4059.5|4059|4050|4049|28546
1629880200000|2021-08-25 08:30:00|4050|4049.5|4044|4043.5|4050.5|4049.5|4044|4043.5|20946
1629880500000|2021-08-25 08:35:00|4044.5|4044|4041|4040|4048|4046.5|4040|4039.5|27910
1629880800000|2021-08-25 08:40:00|4040.5|4039.5|4045|4043.5|4046|4044.5|4039.5|4039|13633
1629881100000|2021-08-25 08:45:00|4044.5|4043|4041|4040|4045|4043|4041|4040|14971
1629881400000|2021-08-25 08:50:00|4040.5|4039.5|4042.5|4041.5|4043|4042|4037|4036.5|15128
1629881700000|2021-08-25 08:55:00|4042|4042|4044|4043|4045|4044|4041|4040|13947
1629882000000|2021-08-25 09:00:00|4043.5|4042.5|4043.5|4042.5|4045.5|4045|4042|4041|25477
1629882300000|2021-08-25 09:05:00|4044|4042|4041.5|4041|4044|4042.5|4040|4039.5|25201
1629882600000|2021-08-25 09:10:00|4042|4041.5|4041|4040.5|4044|4043|4041|4040|13596
1629882900000|2021-08-25 09:15:00|4040.5|4040|4042|4041.5|4042.5|4041.5|4039.5|4038.5|11124
1629883200000|2021-08-25 09:20:00|4043|4042|4043.5|4042.5|4044.5|4043.5|4041.5|4040.5|17032
1629883500000|2021-08-25 09:25:00|4043|4042|4042|4041.5|4043.5|4042.5|4041|4040|11152
1629883800000|2021-08-25 09:30:00|4041.5|4041|4044.5|4043.5|4047.5|4046.5|4041.5|4041|19153
1629884100000|2021-08-25 09:35:00|4045|4044|4044.5|4044|4046|4045|4043.5|4043|9959
1629884400000|2021-08-25 09:40:00|4045|4043.5|4040|4039|4046|4045.5|4040|4038.5|21400
1629884700000|2021-08-25 09:45:00|4039.5|4039.5|4037|4036.5|4039.5|4039.5|4037|4036.5|20169
1629885000000|2021-08-25 09:50:00|4037.5|4037|4041.5|4040.5|4042.5|4041.5|4037|4037|28071
1629885300000|2021-08-25 09:55:00|4042|4041|4040.5|4039.5|4042|4041.5|4039|4038|13491
1629885600000|2021-08-25 10:00:00|4040|4039|4042|4041.5|4043.5|4043|4040|4039|14814
1629885900000|2021-08-25 10:05:00|4041.5|4041|4040.5|4039.5|4042.5|4041.5|4039.5|4038.5|13291
1629886200000|2021-08-25 10:10:00|4040|4040|4036|4035.5|4041|4040.5|4035.5|4034.5|17960
1629886500000|2021-08-25 10:15:00|4036.5|4035|4041|4040.5|4042.5|4041|4035.5|4035|12198
1629886800000|2021-08-25 10:20:00|4040.5|4040|4042|4041.5|4043|4042|4040|4039|114499
1629887100000|2021-08-25 10:25:00|4042.5|4042|4043|4042|4043.5|4042.5|4040.5|4040|13145
1629887400000|2021-08-25 10:30:00|4043.5|4042.5|4044.5|4044|4045.5|4045|4043|4042|19965
1629887700000|2021-08-25 10:35:00|4044|4043.5|4044.5|4044|4045.5|4044.5|4043|4042.5|18557
1629888000000|2021-08-25 10:40:00|4045|4044.5|4043|4042.5|4046.5|4045.5|4042.5|4041.5|16469
1629888300000|2021-08-25 10:45:00|4043.5|4043|4043|4042|4044|4043|4040.5|4040|15635
1629888600000|2021-08-25 10:50:00|4043.5|4042.5|4044|4043|4045|4044.5|4043|4042.5|14350
1629888900000|2021-08-25 10:55:00|4043.5|4042.5|4043|4042.5|4046|4045|4043|4042.5|14661
1629889200000|2021-08-25 11:00:00|4043.5|4043|4042.5|4042|4044|4043|4041|4040.5|14975
1629889500000|2021-08-25 11:05:00|4043|4042.5|4042|4041|4044|4043.5|4041|4040|12126
1629889800000|2021-08-25 11:10:00|4041.5|4040.5|4041|4040.5|4042|4041|4037|4036.5|47326
1629890100000|2021-08-25 11:15:00|4040.5|4040|4036.5|4035.5|4041|4040|4036|4035.5|17768
1629890400000|2021-08-25 11:20:00|4036|4036|4035|4034.5|4037|4036.5|4033.5|4032.5|9209
1629890700000|2021-08-25 11:25:00|4035.5|4034|4036|4035.5|4037|4036|4034.5|4034|22002
1629891000000|2021-08-25 11:30:00|4035.5|4035|4036.5|4036|4037|4036.5|4034.5|4033.5|12896
1629891300000|2021-08-25 11:35:00|4036|4035.5|4039.5|4039|4039.5|4039|4036|4035|16180
1629891600000|2021-08-25 11:40:00|4039|4038.5|4041.5|4041|4041.5|4041|4038.5|4038|15011
1629891900000|2021-08-25 11:45:00|4041|4040.5|4040|4039.5|4041.5|4041|4038.5|4038|11853
1629892200000|2021-08-25 11:50:00|4040.5|4040|4037.5|4036.5|4040.5|4040|4036.5|4036|15126
1629892500000|2021-08-25 11:55:00|4038|4037|4038.5|4038|4040|4039|4038|4037|10124
1629892800000|2021-08-25 12:00:00|4038|4037.5|4040|4039.5|4041|4040|4037.5|4036.5|11760
1629893100000|2021-08-25 12:05:00|4039.5|4039|4041|4039.5|4041|4040|4038.5|4038|9036
1629893400000|2021-08-25 12:10:00|4041.5|4040|4039|4038|4042.5|4042|4039|4038|11910
1629893700000|2021-08-25 12:15:00|4038.5|4038.5|4040|4039|4040.5|4040|4038.5|4038.5|5368
1629894000000|2021-08-25 12:20:00|4039.5|4038.5|4040|4039|4040.5|4039.5|4038|4037.5|11155
1629894300000|2021-08-25 12:25:00|4040.5|4039.5|4037.5|4036|4042|4041.5|4036.5|4036|14530
1629894600000|2021-08-25 12:30:00|4037|4036.5|4038.5|4038|4038.5|4038|4037|4036.5|27039
1629894900000|2021-08-25 12:35:00|4039|4038.5|4039.5|4039|4039.5|4039|4037|4036|13290
1629895200000|2021-08-25 12:40:00|4040|4039.5|4037.5|4037|4040.5|4040|4037|4036.5|17285
1629895500000|2021-08-25 12:45:00|4038|4037.5|4042|4041.5|4042|4041.5|4038|4037|11607
1629895800000|2021-08-25 12:50:00|4041.5|4041|4040|4039|4042|4041|4039.5|4039|17136
1629896100000|2021-08-25 12:55:00|4039.5|4038.5|4039|4038|4039.5|4039|4038|4037|6820
1629896400000|2021-08-25 13:00:00|4038.5|4038.5|4038.5|4038|4039.5|4038.5|4037.5|4037|24391
1629896700000|2021-08-25 13:05:00|4038|4037.5|4039|4038|4041|4040|4038|4037.5|13062
1629897000000|2021-08-25 13:10:00|4038.5|4037.5|4038.5|4037.5|4039|4038.5|4036.5|4036|29174
1629897300000|2021-08-25 13:15:00|4039|4038|4037.5|4037|4039|4038|4037.5|4037|12643
1629897600000|2021-08-25 13:20:00|4037|4036.5|4036.5|4035|4037|4036.5|4034|4033.5|28760
1629897900000|2021-08-25 13:25:00|4036|4035.5|4036|4035.5|4038.5|4037.5|4035|4034.5|23202
1629898200000|2021-08-25 13:30:00|4035.5|4035|4033.5|4032.5|4036|4035.5|4030.5|4030|46280
1629898500000|2021-08-25 13:35:00|4033|4032|4030|4029|4033.5|4033|4028|4027|36835
1629898800000|2021-08-25 13:40:00|4029.5|4028.5|4031|4030|4032|4031.5|4026.5|4026|33473
1629899100000|2021-08-25 13:45:00|4030.5|4030.5|4030.5|4030|4032.5|4032|4030.5|4030|25449
1629899400000|2021-08-25 13:50:00|4030|4029.5|4031.5|4030.5|4031.5|4031|4028|4027.5|29513
1629899700000|2021-08-25 13:55:00|4031|4031|4032|4031.5|4033|4032.5|4030.5|4030|32894
1629900000000|2021-08-25 14:00:00|4032.5|4032|4035|4034|4036|4035|4031.5|4031|44199
1629900300000|2021-08-25 14:05:00|4035.5|4034.5|4035.5|4035|4038.5|4037.5|4035|4034.5|36799
1629900600000|2021-08-25 14:10:00|4035|4034.5|4037.5|4037|4038.5|4038|4033.5|4033|26267
1629900900000|2021-08-25 14:15:00|4037|4036.5|4030.5|4029.5|4037.5|4037|4030|4029|26135
1629901200000|2021-08-25 14:20:00|4030|4030|4035|4034|4036|4035.5|4030|4030|35532
1629901500000|2021-08-25 14:25:00|4034.5|4034.5|4036.5|4035.5|4038|4037|4033.5|4033|34125
1629901800000|2021-08-25 14:30:00|4036|4035|4034.5|4033.5|4036|4035.5|4031.5|4030.5|111653
1629902100000|2021-08-25 14:35:00|4034|4033|4031|4030.5|4037|4036.5|4030|4029|24327
1629902400000|2021-08-25 14:40:00|4031.5|4031|4034.5|4034|4034.5|4034|4031|4030.5|21566
1629902700000|2021-08-25 14:45:00|4035|4034.5|4036|4035|4036.5|4036|4034.5|4033.5|27223
1629903000000|2021-08-25 14:50:00|4035.5|4035.5|4036|4035.5|4039|4038.5|4035.5|4035.5|20168
1629903300000|2021-08-25 14:55:00|4036.5|4036|4037.5|4036.5|4038.5|4038|4035.5|4035|29360
1629903600000|2021-08-25 15:00:00|4038|4037|4033|4032.5|4038|4037.5|4033|4032.5|50120
1629903900000|2021-08-25 15:05:00|4032.5|4032|4035.5|4035|4035.5|4035|4030.5|4029.5|55231
1629904200000|2021-08-25 15:10:00|4036|4035.5|4039.5|4039|4039.5|4039|4034.5|4034|42024
1629904500000|2021-08-25 15:15:00|4039|4038.5|4038.5|4038|4040.5|4040|4038|4037.5|231942
1629904800000|2021-08-25 15:20:00|4039|4038.5|4041.5|4041|4041.5|4041|4039|4038.5|76852
1629905100000|2021-08-25 15:25:00|4041|4040.5|4042.5|4041|4043.5|4043|4040|4039|93554
1629961200000|2021-08-26 07:00:00|4028.5|4023|4017|4015|4035.5|4033|4017|4015|16635
1629961500000|2021-08-26 07:05:00|4018|4015.5|4017.5|4016|4026|4024|4015|4014|22064
1629961800000|2021-08-26 07:10:00|4017|4015|4012|4011|4021.5|4020.5|4012|4011|18379
1629962100000|2021-08-26 07:15:00|4011.5|4010.5|4012|4010.5|4015|4013.5|4009|4008|15776
1629962400000|2021-08-26 07:20:00|4012.5|4011|4014.5|4013|4016.5|4015|4011|4010|7349
1629962700000|2021-08-26 07:25:00|4015|4013.5|4024|4023|4026|4024.5|4014|4013.5|8230
1629963000000|2021-08-26 07:30:00|4024.5|4023.5|4028|4027.5|4031|4029.5|4024.5|4023.5|10462
1629963300000|2021-08-26 07:35:00|4028.5|4028|4028|4027|4031|4030|4025|4023.5|11944
1629963600000|2021-08-26 07:40:00|4027.5|4027.5|4024|4022|4028|4027.5|4022.5|4020.5|3436
1629963900000|2021-08-26 07:45:00|4023.5|4022.5|4025.5|4024|4025.5|4024.5|4021.5|4020.5|3964
1629964200000|2021-08-26 07:50:00|4025|4023.5|4023|4022|4026.5|4026|4022.5|4021|6271
1629964500000|2021-08-26 07:55:00|4022.5|4022.5|4028.5|4027.5|4029.5|4028.5|4022.5|4022|5191
1629964800000|2021-08-26 08:00:00|4029|4028|4028|4027|4030|4029|4026.5|4026|5934
1629965100000|2021-08-26 08:05:00|4028.5|4027.5|4026.5|4025.5|4029|4028.5|4023.5|4022.5|4382
1629965400000|2021-08-26 08:10:00|4026|4025|4027|4025.5|4029.5|4028.5|4025.5|4024.5|7189
1629965700000|2021-08-26 08:15:00|4026.5|4026|4023.5|4023|4026.5|4026.5|4023|4022|6644
1629966000000|2021-08-26 08:20:00|4023|4022.5|4023|4022|4025.5|4024.5|4023|4022|4158
1629966300000|2021-08-26 08:25:00|4023.5|4022.5|4022|4021|4025|4024|4022|4020.5|8275
1629966600000|2021-08-26 08:30:00|4021.5|4020.5|4022.5|4022|4024|4023|4020|4019.5|13025
1629966900000|2021-08-26 08:35:00|4023|4022.5|4021.5|4021|4024|4023|4021.5|4021|9938
1629967200000|2021-08-26 08:40:00|4022|4021.5|4023|4022|4023.5|4022.5|4020|4019|10320
1629967500000|2021-08-26 08:45:00|4023.5|4022.5|4022|4021|4023.5|4023|4020.5|4020|7391
1629967800000|2021-08-26 08:50:00|4022.5|4021.5|4021|4020|4023|4022.5|4020.5|4020|5440
1629968100000|2021-08-26 08:55:00|4020.5|4020.5|4020|4019|4023|4022|4019.5|4018.5|8799
1629968400000|2021-08-26 09:00:00|4020.5|4019.5|4020.5|4019.5|4021.5|4020.5|4018.5|4018|7923
1629968700000|2021-08-26 09:05:00|4020|4019|4026|4025|4026|4025.5|4018.5|4018|7592
1629969000000|2021-08-26 09:10:00|4026.5|4025.5|4029|4028|4029.5|4028.5|4023.5|4023|6251
1629969300000|2021-08-26 09:15:00|4028.5|4027.5|4029.5|4028.5|4032|4031.5|4028|4027|5748
1629969600000|2021-08-26 09:20:00|4029|4028|4028|4026.5|4029.5|4028.5|4027|4026|5351
1629969900000|2021-08-26 09:25:00|4027.5|4027|4027.5|4027|4029.5|4028.5|4025.5|4025|8301
1629970200000|2021-08-26 09:30:00|4027|4026.5|4029.5|4029|4029.5|4029|4024|4022.5|15497
1629970500000|2021-08-26 09:35:00|4030|4029.5|4032|4031|4032|4031|4030|4029|10806
1629970800000|2021-08-26 09:40:00|4031.5|4030.5|4027|4025.5|4032|4030.5|4026.5|4025|12709
1629971100000|2021-08-26 09:45:00|4026.5|4025|4025.5|4025|4027|4025.5|4023.5|4022.5|9454
1629971400000|2021-08-26 09:50:00|4025|4024.5|4026|4025.5|4026.5|4026|4024|4023|26845
1629971700000|2021-08-26 09:55:00|4026.5|4026|4027|4026.5|4027.5|4027|4025.5|4025|21556
1629972000000|2021-08-26 10:00:00|4027.5|4027|4025|4024.5|4028|4027|4025|4024.5|11794
1629972300000|2021-08-26 10:05:00|4025.5|4025|4027|4026|4027.5|4027|4024|4023.5|8883
1629972600000|2021-08-26 10:10:00|4026.5|4025.5|4024|4023|4026.5|4025.5|4024|4023|5382
1629972900000|2021-08-26 10:15:00|4024.5|4023.5|4026|4024.5|4026.5|4026|4024.5|4023.5|10935
1629973200000|2021-08-26 10:20:00|4026.5|4025|4026|4025|4027|4026|4024|4023.5|5019
1629973500000|2021-08-26 10:25:00|4026.5|4025.5|4024.5|4023.5|4026.5|4026|4023|4022.5|9504
1629973800000|2021-08-26 10:30:00|4024|4023|4025.5|4025|4028.5|4027.5|4024|4023|25468
1629974100000|2021-08-26 10:35:00|4025|4024.5|4028|4027.5|4028|4027.5|4025|4024|10424
1629974400000|2021-08-26 10:40:00|4028.5|4028|4029|4028|4030|4029.5|4028|4027.5|30619
1629974700000|2021-08-26 10:45:00|4028.5|4028.5|4032|4031|4033.5|4033|4028.5|4028|10771
1629975000000|2021-08-26 10:50:00|4031.5|4030.5|4032|4031.5|4032|4031.5|4030.5|4029.5|6944
1629975300000|2021-08-26 10:55:00|4032.5|4032|4034|4033|4034.5|4033.5|4031.5|4031|15158
1629975600000|2021-08-26 11:00:00|4033.5|4033.5|4031|4030.5|4034|4033.5|4031|4030.5|8969
1629975900000|2021-08-26 11:05:00|4030.5|4030|4030|4029.5|4031|4030|4028.5|4027.5|24700
1629976200000|2021-08-26 11:10:00|4031|4030|4033.5|4032.5|4033.5|4032.5|4029.5|4028.5|13169
1629976500000|2021-08-26 11:15:00|4033|4033|4034.5|4033.5|4034.5|4033.5|4032|4031.5|10105
1629976800000|2021-08-26 11:20:00|4035|4034|4035.5|4035|4036.5|4036|4034|4033.5|12487
1629977100000|2021-08-26 11:25:00|4036|4034.5|4032|4031.5|4036|4034.5|4031.5|4030.5|24469
1629977400000|2021-08-26 11:30:00|4032.5|4032|4031.5|4030.5|4033.5|4032.5|4030.5|4030|12244
1629977700000|2021-08-26 11:35:00|4031|4031|4031|4030.5|4032|4031.5|4031|4030.5|5804
1629978000000|2021-08-26 11:40:00|4031.5|4031|4030|4029|4031.5|4031|4029.5|4029|8264
1629978300000|2021-08-26 11:45:00|4029.5|4029.5|4030.5|4029.5|4031|4030|4028.5|4028|13232
1629978600000|2021-08-26 11:50:00|4030|4030|4029.5|4029|4031.5|4030.5|4029.5|4029|11541
1629978900000|2021-08-26 11:55:00|4029|4028.5|4031|4030|4032|4031|4029|4028.5|7117
1629979200000|2021-08-26 12:00:00|4030.5|4030.5|4032.5|4031.5|4033|4032.5|4030.5|4030.5|9445
1629979500000|2021-08-26 12:05:00|4032|4031|4034|4033|4034.5|4033.5|4032|4031|4630
1629979800000|2021-08-26 12:10:00|4034.5|4033.5|4035|4034|4036|4035|4033|4032.5|9812
1629980100000|2021-08-26 12:15:00|4034.5|4033.5|4037|4036|4037|4036|4034|4033|12939
1629980400000|2021-08-26 12:20:00|4036.5|4035.5|4037.5|4036.5|4038|4037.5|4036|4035|7932
1629980700000|2021-08-26 12:25:00|4037|4036|4037.5|4036.5|4038.5|4038|4035|4034.5|9640
1629981000000|2021-08-26 12:30:00|4038|4037|4041|4040.5|4043|4041.5|4038|4037|21522
1629981300000|2021-08-26 12:35:00|4040.5|4040|4043|4042|4043|4042.5|4039.5|4039|12037
1629981600000|2021-08-26 12:40:00|4043.5|4042.5|4043.5|4043|4044|4043.5|4042|4041|8642
1629981900000|2021-08-26 12:45:00|4044|4043.5|4044.5|4043.5|4044.5|4044|4043.5|4042.5|6605
1629982200000|2021-08-26 12:50:00|4044|4043|4047.5|4046.5|4048|4046.5|4043|4042.5|9384
1629982500000|2021-08-26 12:55:00|4047|4046|4048.5|4047.5|4048.5|4048|4046.5|4046|10775
1629982800000|2021-08-26 13:00:00|4049|4048|4047|4045.5|4050.5|4049|4045|4044|11349
1629983100000|2021-08-26 13:05:00|4047.5|4046|4049.5|4048.5|4049.5|4048.5|4046.5|4046|8128
1629983400000|2021-08-26 13:10:00|4049|4048|4048.5|4047.5|4049|4048|4046.5|4046|13228
1629983700000|2021-08-26 13:15:00|4048|4047|4051.5|4050.5|4052|4051|4047|4046.5|10523
1629984000000|2021-08-26 13:20:00|4052|4051|4053.5|4052.5|4053.5|4053|4050|4049.5|7463
1629984300000|2021-08-26 13:25:00|4053|4053|4055.5|4054|4056|4055.5|4052.5|4052|17517
1629984600000|2021-08-26 13:30:00|4055|4053.5|4061|4060|4062|4061|4052.5|4052|47607
1629984900000|2021-08-26 13:35:00|4061.5|4060.5|4069.5|4068.5|4069.5|4069|4061|4060|39934
1629985200000|2021-08-26 13:40:00|4069|4068|4067|4066|4070|4069|4066.5|4065.5|29206
1629985500000|2021-08-26 13:45:00|4067.5|4066.5|4068.5|4068|4072|4071.5|4065.5|4064.5|35580
1629985800000|2021-08-26 13:50:00|4069|4067.5|4068|4067|4069.5|4068.5|4065|4064.5|42014
1629986100000|2021-08-26 13:55:00|4067.5|4067.5|4061.5|4060.5|4068|4067.5|4061|4060.5|33559
1629986400000|2021-08-26 14:00:00|4062|4061|4059|4058|4062.5|4062|4056.5|4055.5|26262
1629986700000|2021-08-26 14:05:00|4058.5|4057.5|4058.5|4057.5|4059|4058.5|4056|4055|20761
1629987000000|2021-08-26 14:10:00|4059|4058|4057|4056|4061.5|4061|4056|4055.5|19718
1629987300000|2021-08-26 14:15:00|4056.5|4056.5|4053.5|4053|4057.5|4056.5|4053.5|4053|24610
1629987600000|2021-08-26 14:20:00|4054|4053.5|4053.5|4052.5|4054.5|4054|4052|4051.5|14065
1629987900000|2021-08-26 14:25:00|4053|4052|4050.5|4049.5|4053|4052.5|4045|4044|26508
1629988200000|2021-08-26 14:30:00|4051|4050|4047|4046|4051.5|4050.5|4046|4045|13016
1629988500000|2021-08-26 14:35:00|4046.5|4045.5|4050.5|4049.5|4051|4050.5|4046.5|4045.5|14162
1629988800000|2021-08-26 14:40:00|4050|4050|4051.5|4050.5|4051.5|4051|4048.5|4048|15057
1629989100000|2021-08-26 14:45:00|4051|4051|4052|4051|4054|4053|4050.5|4050|24311
1629989400000|2021-08-26 14:50:00|4052.5|4051.5|4049.5|4048.5|4053.5|4053|4048.5|4048|20442
1629989700000|2021-08-26 14:55:00|4050|4049|4051|4050|4051.5|4051|4049|4049|13577
1629990000000|2021-08-26 15:00:00|4050.5|4049.5|4055|4054.5|4056|4055|4050|4049.5|16387
1629990300000|2021-08-26 15:05:00|4054.5|4054|4061|4060|4061.5|4060.5|4054.5|4053.5|9896
1629990600000|2021-08-26 15:10:00|4060.5|4059.5|4061.5|4061|4063|4062|4059.5|4059|15678
1629990900000|2021-08-26 15:15:00|4061|4060.5|4059|4058.5|4063|4062.5|4059|4058.5|26483
1629991200000|2021-08-26 15:20:00|4059.5|4059|4060.5|4059.5|4064.5|4064|4059.5|4059|28063
1629991500000|2021-08-26 15:25:00|4060|4059|4066|4065|4066|4065|4059|4058|44533
1630047600000|2021-08-27 07:00:00|4068.5|4064.5|4063|4061.5|4068.5|4066.5|4061.5|4058.5|8132
1630047900000|2021-08-27 07:05:00|4062.5|4060.5|4055.5|4054.5|4062.5|4060.5|4051.5|4050|12790
1630048200000|2021-08-27 07:10:00|4056|4055|4059|4058.5|4062.5|4061.5|4056|4055|26706
1630048500000|2021-08-27 07:15:00|4058.5|4057.5|4057|4056|4064|4063|4056.5|4055.5|29302
1630048800000|2021-08-27 07:20:00|4057.5|4056.5|4062.5|4061|4063.5|4062.5|4057.5|4056|11748
1630049100000|2021-08-27 07:25:00|4063|4060.5|4067|4066.5|4067|4066.5|4060.5|4060|8815
1630049400000|2021-08-27 07:30:00|4067.5|4066|4065|4064|4068.5|4067|4062.5|4061.5|13237
1630049700000|2021-08-27 07:35:00|4064.5|4063.5|4064.5|4063|4066.5|4065.5|4060|4059.5|15674
1630050000000|2021-08-27 07:40:00|4065|4063.5|4062.5|4062|4067.5|4066|4062.5|4062|13975
1630050300000|2021-08-27 07:45:00|4062|4061.5|4067|4065.5|4068|4066.5|4060.5|4059.5|29017
1630050600000|2021-08-27 07:50:00|4067.5|4066|4068|4067|4070|4069|4065.5|4064.5|14840
1630050900000|2021-08-27 07:55:00|4068.5|4067.5|4067.5|4066.5|4070.5|4069.5|4067|4066|9057
1630051200000|2021-08-27 08:00:00|4067|4067|4065.5|4065|4069|4068|4065.5|4065|22367
1630051500000|2021-08-27 08:05:00|4066|4065.5|4066|4065|4067|4066|4062.5|4061.5|14841
1630051800000|2021-08-27 08:10:00|4066.5|4065.5|4067.5|4067|4072.5|4071.5|4066.5|4065.5|8783
1630052100000|2021-08-27 08:15:00|4068|4067.5|4070|4068.5|4071|4070|4067.5|4066|5578
1630052400000|2021-08-27 08:20:00|4069.5|4069|4068|4067|4070.5|4069.5|4066.5|4066|4069
1630052700000|2021-08-27 08:25:00|4067.5|4066.5|4067.5|4066.5|4068|4067|4065|4063.5|3852
1630053000000|2021-08-27 08:30:00|4068|4067|4068.5|4067.5|4070.5|4069.5|4067|4066|11130
1630053300000|2021-08-27 08:35:00|4069|4068|4068.5|4067|4070.5|4070|4068|4067|9634
1630053600000|2021-08-27 08:40:00|4067.5|4066.5|4068.5|4067.5|4070|4069|4067|4066|6753
1630053900000|2021-08-27 08:45:00|4069|4068|4068|4067|4069.5|4068.5|4064.5|4063.5|6669
1630054200000|2021-08-27 08:50:00|4067.5|4066.5|4063|4062|4067.5|4066.5|4063|4061.5|5549
1630054500000|2021-08-27 08:55:00|4063.5|4062.5|4062.5|4061.5|4065.5|4064|4062|4061|6170
1630054800000|2021-08-27 09:00:00|4063|4062|4063|4062|4065|4064|4063|4061.5|5293
1630055100000|2021-08-27 09:05:00|4063.5|4062.5|4066|4064.5|4066.5|4065|4063|4062|4308
1630055400000|2021-08-27 09:10:00|4065.5|4065|4062.5|4062|4066|4065|4062.5|4062|7819
1630055700000|2021-08-27 09:15:00|4062|4061.5|4061.5|4061|4064.5|4063.5|4061.5|4061|8086
1630056000000|2021-08-27 09:20:00|4061|4060.5|4060.5|4060|4062.5|4061.5|4060.5|4060|4448
1630056300000|2021-08-27 09:25:00|4060|4059.5|4060.5|4059.5|4060.5|4059.5|4058|4056.5|7346
1630056600000|2021-08-27 09:30:00|4060|4059|4059.5|4059|4061.5|4060.5|4059.5|4059|4817
1630056900000|2021-08-27 09:35:00|4059|4058.5|4059.5|4059|4060.5|4060|4059|4058|7464
1630057200000|2021-08-27 09:40:00|4060|4059.5|4062|4061.5|4063|4061.5|4059.5|4059|8684
1630057500000|2021-08-27 09:45:00|4061.5|4061|4059.5|4058.5|4061.5|4061|4058|4057|7769
1630057800000|2021-08-27 09:50:00|4059|4059|4060.5|4059.5|4061|4060.5|4059|4058.5|9036
1630058100000|2021-08-27 09:55:00|4060|4059|4060|4059|4061.5|4061|4059|4058.5|9062
1630058400000|2021-08-27 10:00:00|4060.5|4059.5|4059|4058|4061.5|4060.5|4058.5|4058|8558
1630058700000|2021-08-27 10:05:00|4058.5|4058.5|4061.5|4060.5|4061.5|4060.5|4058.5|4058|6570
1630059000000|2021-08-27 10:10:00|4061|4061|4061|4060.5|4062|4061|4060.5|4060|5723
1630059300000|2021-08-27 10:15:00|4060.5|4060|4060|4059.5|4061|4060|4058.5|4057.5|9487
1630059600000|2021-08-27 10:20:00|4059.5|4059|4060|4059|4062|4061.5|4058.5|4058|6174
1630059900000|2021-08-27 10:25:00|4059.5|4058.5|4061|4060|4061|4060.5|4058|4057.5|6813
1630060200000|2021-08-27 10:30:00|4060.5|4059.5|4061|4060.5|4062|4061.5|4060|4059.5|8578
1630060500000|2021-08-27 10:35:00|4061.5|4061|4062.5|4061.5|4062.5|4061.5|4060.5|4060|5690
1630060800000|2021-08-27 10:40:00|4063|4062|4061.5|4061|4063.5|4063|4061|4060.5|15511
1630061100000|2021-08-27 10:45:00|4062|4060.5|4061.5|4061|4062|4061|4059|4058.5|10472
1630061400000|2021-08-27 10:50:00|4062|4061.5|4061.5|4061|4064|4063|4061|4060.5|8297
1630061700000|2021-08-27 10:55:00|4061|4060.5|4057.5|4057|4061|4060.5|4057|4056|8269
1630062000000|2021-08-27 11:00:00|4058|4057.5|4059|4058.5|4060|4059.5|4057|4056.5|15959
1630062300000|2021-08-27 11:05:00|4058.5|4058|4057|4056.5|4060|4059.5|4057|4056.5|14699
1630062600000|2021-08-27 11:10:00|4057.5|4057|4057|4056|4058.5|4058|4056.5|4056|14469
1630062900000|2021-08-27 11:15:00|4057.5|4056.5|4057.5|4057|4059.5|4058.5|4057|4056|17451
1630063200000|2021-08-27 11:20:00|4057|4056.5|4057|4056.5|4058|4057.5|4056.5|4056|7415
1630063500000|2021-08-27 11:25:00|4056.5|4056|4056.5|4056|4058.5|4058|4056.5|4056|10558
1630063800000|2021-08-27 11:30:00|4057|4056.5|4058|4057|4058.5|4057.5|4056.5|4056|10621
1630064100000|2021-08-27 11:35:00|4058.5|4057.5|4054.5|4054|4058.5|4057.5|4054.5|4054|6019
1630064400000|2021-08-27 11:40:00|4054|4053.5|4052|4051.5|4054.5|4054|4052|4051|6994
1630064700000|2021-08-27 11:45:00|4051.5|4051|4055|4054|4056|4055|4051|4050.5|18556
1630065000000|2021-08-27 11:50:00|4055.5|4054.5|4056|4055.5|4057|4056|4055|4054|10215
1630065300000|2021-08-27 11:55:00|4055.5|4055|4056.5|4056|4057|4056.5|4054.5|4053.5|17721
1630065600000|2021-08-27 12:00:00|4056|4055.5|4055.5|4055|4057.5|4057|4055.5|4055|14923
1630065900000|2021-08-27 12:05:00|4056|4055.5|4055|4054.5|4056|4055.5|4054|4053.5|10179
1630066200000|2021-08-27 12:10:00|4055.5|4055|4055.5|4055|4057|4056.5|4055|4054.5|10864
1630066500000|2021-08-27 12:15:00|4056|4055.5|4057|4056.5|4057.5|4057|4055.5|4055|13325
1630066800000|2021-08-27 12:20:00|4057.5|4057|4054.5|4054|4058.5|4058|4053.5|4052.5|18271
1630067100000|2021-08-27 12:25:00|4055|4054.5|4056|4055|4057.5|4057|4055|4054.5|19402
1630067400000|2021-08-27 12:30:00|4055.5|4055.5|4056.5|4056|4059.5|4059|4055.5|4055|22291
1630067700000|2021-08-27 12:35:00|4057|4056.5|4057|4056.5|4059|4058.5|4056.5|4056|20574
1630068000000|2021-08-27 12:40:00|4057.5|4057|4058.5|4058|4060|4059.5|4056.5|4056|20303
1630068300000|2021-08-27 12:45:00|4058|4057.5|4059.5|4058.5|4059.5|4059|4057|4056.5|34408
1630068600000|2021-08-27 12:50:00|4060|4059|4059.5|4059|4061.5|4061|4059|4058|18041
1630068900000|2021-08-27 12:55:00|4060|4059.5|4058.5|4058|4061|4060.5|4058.5|4058|18801
1630069200000|2021-08-27 13:00:00|4059|4057.5|4059.5|4059|4060|4059|4058.5|4057.5|11410
1630069500000|2021-08-27 13:05:00|4059|4058.5|4061|4060.5|4062.5|4061.5|4059|4058.5|15109
1630069800000|2021-08-27 13:10:00|4060.5|4060|4058.5|4058|4062|4061.5|4058|4057.5|19691
1630070100000|2021-08-27 13:15:00|4058|4057.5|4059.5|4059|4059.5|4059|4057.5|4056.5|16795
1630070400000|2021-08-27 13:20:00|4060|4059.5|4063.5|4063|4064|4063|4059.5|4059|16371
1630070700000|2021-08-27 13:25:00|4063|4062.5|4063.5|4062.5|4064|4063.5|4061.5|4061|20527
1630071000000|2021-08-27 13:30:00|4064|4063|4062|4061.5|4065.5|4065|4060|4059.5|57229
1630071300000|2021-08-27 13:35:00|4062.5|4062|4057|4056.5|4063|4062|4057|4056.5|17645
1630071600000|2021-08-27 13:40:00|4057.5|4057|4062.5|4062|4062.5|4062|4057.5|4056.5|23672
1630071900000|2021-08-27 13:45:00|4062|4061.5|4057.5|4056.5|4063|4062|4056|4055|53052
1630072200000|2021-08-27 13:50:00|4058|4057|4055|4054.5|4059|4058|4055|4054.5|35417
1630072500000|2021-08-27 13:55:00|4054.5|4054|4050.5|4050|4054.5|4054|4050|4049|20119
1630072800000|2021-08-27 14:00:00|4050|4049.5|4052.5|4052|4054|4053.5|4047|4046|39043
1630073100000|2021-08-27 14:05:00|4052|4051.5|4051.5|4050.5|4052.5|4052|4049.5|4048.5|19825
1630073400000|2021-08-27 14:10:00|4051|4051|4049|4048|4053.5|4052.5|4048|4047.5|16056
1630073700000|2021-08-27 14:15:00|4049.5|4048.5|4052.5|4051.5|4055|4054.5|4049.5|4048|26702
1630074000000|2021-08-27 14:20:00|4053|4052|4055.5|4055|4056|4055.5|4051.5|4051|27378
1630074300000|2021-08-27 14:25:00|4056|4054.5|4052|4051|4056|4055|4051|4050.5|13485
1630074600000|2021-08-27 14:30:00|4051.5|4050.5|4051|4050.5|4054.5|4053.5|4050.5|4049.5|15368
1630074900000|2021-08-27 14:35:00|4050.5|4050|4049.5|4048.5|4052.5|4051.5|4049|4048|13422
1630075200000|2021-08-27 14:40:00|4049|4048|4047.5|4047|4049.5|4048.5|4047.5|4047|11906
1630075500000|2021-08-27 14:45:00|4048|4047.5|4049.5|4049|4049.5|4049|4047.5|4047|11503
1630075800000|2021-08-27 14:50:00|4050|4049.5|4049.5|4048.5|4051|4050.5|4049|4048|17530
1630076100000|2021-08-27 14:55:00|4050|4049|4054.5|4053.5|4056.5|4055.5|4050|4049|25392
1630076400000|2021-08-27 15:00:00|4054|4053|4052.5|4052|4055.5|4054.5|4052|4051.5|24656
1630076700000|2021-08-27 15:05:00|4052|4051.5|4052.5|4052|4053|4052.5|4051|4050.5|17093
1630077000000|2021-08-27 15:10:00|4052|4051.5|4052|4051|4053|4052|4051|4050|23322
1630077300000|2021-08-27 15:15:00|4051.5|4050.5|4048|4047.5|4051.5|4050.5|4046.5|4045.5|25159
1630077600000|2021-08-27 15:20:00|4048.5|4048|4048.5|4048|4051|4050.5|4048.5|4048|25510
1630077900000|2021-08-27 15:25:00|4048|4047.5|4049.5|4048|4049.5|4048.5|4046|4045.5|41120
1630393200000|2021-08-31 07:00:00|4064.5|4050|4049|4046.5|4066.5|4065|4040.5|4039|65462
1630393500000|2021-08-31 07:05:00|4049.5|4047.5|4041.5|4040.5|4049.5|4048|4037|4035.5|54133
1630393800000|2021-08-31 07:10:00|4042|4041|4042|4041|4046|4045.5|4037|4036|32944
1630394100000|2021-08-31 07:15:00|4041.5|4041.5|4039|4038|4043|4041.5|4037|4036|23640
1630394400000|2021-08-31 07:20:00|4039.5|4039|4032.5|4031.5|4043.5|4042|4031.5|4030|28599
1630394700000|2021-08-31 07:25:00|4033|4032|4041.5|4041|4042|4041|4033|4032|26454
1630395000000|2021-08-31 07:30:00|4042|4041.5|4045|4044|4046.5|4045.5|4041|4040.5|31347
1630395300000|2021-08-31 07:35:00|4044.5|4043.5|4040.5|4040|4044.5|4044|4040|4039.5|25885
1630395600000|2021-08-31 07:40:00|4041|4040.5|4040|4039|4042.5|4041.5|4038|4037|18839
1630395900000|2021-08-31 07:45:00|4040.5|4039.5|4039|4038|4040.5|4040|4036.5|4035|28506
1630396200000|2021-08-31 07:50:00|4039.5|4038.5|4043|4042|4045.5|4044.5|4039.5|4038.5|19506
1630396500000|2021-08-31 07:55:00|4043.5|4042.5|4041|4039.5|4046.5|4046|4040.5|4039.5|30910
1630396800000|2021-08-31 08:00:00|4041.5|4040|4048|4047.5|4049.5|4048.5|4041.5|4040|21846
1630397100000|2021-08-31 08:05:00|4048.5|4048|4052|4051|4052.5|4051|4048.5|4048|19217
1630397400000|2021-08-31 08:10:00|4052.5|4051.5|4055|4054|4055.5|4054.5|4050|4049|16658
1630397700000|2021-08-31 08:15:00|4054.5|4053.5|4053|4052|4056.5|4055.5|4052.5|4051.5|28115
1630398000000|2021-08-31 08:20:00|4052.5|4052.5|4054.5|4054|4056|4055|4050.5|4050|21887
1630398300000|2021-08-31 08:25:00|4055|4054.5|4055|4054|4056|4055|4053|4052|18416
1630398600000|2021-08-31 08:30:00|4054.5|4053.5|4050.5|4049.5|4055|4053.5|4049.5|4048.5|19776
1630398900000|2021-08-31 08:35:00|4051|4049|4047.5|4046.5|4051.5|4051|4047|4046.5|16096
1630399200000|2021-08-31 08:40:00|4048|4047|4048|4047|4049|4047.5|4045.5|4044.5|11688
1630399500000|2021-08-31 08:45:00|4047.5|4047.5|4048|4047|4051|4050|4047.5|4047|16045
1630399800000|2021-08-31 08:50:00|4048.5|4047.5|4047|4046|4049.5|4048.5|4045|4044.5|7690
1630400100000|2021-08-31 08:55:00|4047.5|4046.5|4049|4048|4050.5|4050|4047.5|4046.5|15698
1630400400000|2021-08-31 09:00:00|4049.5|4048.5|4046|4044.5|4050|4049|4044.5|4043.5|11456
1630400700000|2021-08-31 09:05:00|4046.5|4045|4042|4041|4048.5|4047.5|4041|4039.5|30327
1630401000000|2021-08-31 09:10:00|4041.5|4040.5|4038|4037|4041.5|4041|4037.5|4037|16815
1630401300000|2021-08-31 09:15:00|4038.5|4037.5|4042|4041|4042|4041.5|4038|4037.5|16889
1630401600000|2021-08-31 09:20:00|4042.5|4041.5|4044|4043.5|4047|4046|4041.5|4041|20210
1630401900000|2021-08-31 09:25:00|4043.5|4043|4042.5|4041.5|4046|4045.5|4041|4040|17714
1630402200000|2021-08-31 09:30:00|4042|4041|4043.5|4042.5|4045.5|4045|4041.5|4041|19192
1630402500000|2021-08-31 09:35:00|4044|4042|4044|4043.5|4045|4044.5|4041|4040.5|13203
1630402800000|2021-08-31 09:40:00|4044.5|4044|4047.5|4046.5|4047.5|4047|4044|4043.5|11742
1630403100000|2021-08-31 09:45:00|4047|4046|4047.5|4046.5|4048.5|4048|4046|4045.5|24634
1630403400000|2021-08-31 09:50:00|4047|4046|4049|4048.5|4049|4048.5|4046|4045.5|18310
1630403700000|2021-08-31 09:55:00|4049.5|4049|4044|4043.5|4049.5|4049|4044|4043.5|17261
1630404000000|2021-08-31 10:00:00|4044.5|4043|4044|4042.5|4045.5|4045|4042|4041|12690
1630404300000|2021-08-31 10:05:00|4044.5|4043|4046.5|4045.5|4048.5|4047.5|4044|4043|17252
1630404600000|2021-08-31 10:10:00|4046|4045|4046|4045|4048|4047.5|4044|4043.5|16685
1630404900000|2021-08-31 10:15:00|4045.5|4045.5|4047.5|4046.5|4047.5|4047|4043.5|4043|18807
1630405200000|2021-08-31 10:20:00|4047|4046|4040.5|4040|4047|4046|4040.5|4040|12165
1630405500000|2021-08-31 10:25:00|4041|4040.5|4037.5|4036.5|4041.5|4040.5|4037|4036.5|21281
1630405800000|2021-08-31 10:30:00|4038|4037|4033.5|4032.5|4038.5|4038|4033.5|4032|14344
1630406100000|2021-08-31 10:35:00|4034|4032|4031.5|4031|4034|4033|4028.5|4027.5|13711
1630406400000|2021-08-31 10:40:00|4032|4030.5|4031|4030.5|4034|4033|4031|4030.5|17214
1630406700000|2021-08-31 10:45:00|4030.5|4030|4030|4028.5|4031.5|4031|4025|4024|27900
1630407000000|2021-08-31 10:50:00|4029.5|4028|4030|4029.5|4031.5|4030.5|4028.5|4027.5|14181
1630407300000|2021-08-31 10:55:00|4029.5|4028.5|4028|4027.5|4030|4029.5|4024.5|4023|19176
1630407600000|2021-08-31 11:00:00|4027.5|4027|4025|4024.5|4027.5|4027|4022.5|4022|17803
1630407900000|2021-08-31 11:05:00|4024.5|4024|4023|4021.5|4024.5|4024|4021.5|4021|17978
1630408200000|2021-08-31 11:10:00|4023.5|4022|4024|4023.5|4025.5|4025|4023|4022|16898
1630408500000|2021-08-31 11:15:00|4023.5|4023|4024.5|4023.5|4025|4023.5|4021|4020.5|12234
1630408800000|2021-08-31 11:20:00|4025|4024|4024|4023.5|4025.5|4024.5|4022.5|4021.5|9705
1630409100000|2021-08-31 11:25:00|4023.5|4023|4023.5|4023|4024.5|4023.5|4021|4020.5|15688
1630409400000|2021-08-31 11:30:00|4024|4023.5|4025.5|4025|4026.5|4025.5|4023.5|4022.5|18415
1630409700000|2021-08-31 11:35:00|4025|4024.5|4031.5|4030.5|4031.5|4030.5|4024.5|4024|17340
1630410000000|2021-08-31 11:40:00|4032|4031|4029|4028.5|4032.5|4031.5|4027.5|4026|16638
1630410300000|2021-08-31 11:45:00|4028.5|4028|4026.5|4025.5|4029.5|4029|4026|4025.5|19590
1630410600000|2021-08-31 11:50:00|4026|4026|4026|4025.5|4029|4028.5|4026|4025.5|14001
1630410900000|2021-08-31 11:55:00|4026.5|4026|4026.5|4025.5|4030.5|4029.5|4026|4025.5|12602
1630411200000|2021-08-31 12:00:00|4026|4026|4024|4023.5|4026.5|4026|4022.5|4022|11182
1630411500000|2021-08-31 12:05:00|4023.5|4023|4027|4026.5|4027.5|4027|4023.5|4023|23588
1630411800000|2021-08-31 12:10:00|4027.5|4027|4027.5|4026.5|4029.5|4028.5|4025.5|4024.5|12615
1630412100000|2021-08-31 12:15:00|4027|4026|4024|4023|4027.5|4026.5|4023|4022.5|16278
1630412400000|2021-08-31 12:20:00|4023.5|4023.5|4023|4022|4024.5|4024|4020.5|4020|16619
1630412700000|2021-08-31 12:25:00|4022.5|4021.5|4018|4017|4023|4022.5|4017.5|4017|25279
1630413000000|2021-08-31 12:30:00|4017.5|4017.5|4022.5|4022|4023.5|4022.5|4017|4016|16457
1630413300000|2021-08-31 12:35:00|4022|4021.5|4025|4023.5|4025|4023.5|4020|4019.5|24960
1630413600000|2021-08-31 12:40:00|4024.5|4023|4023.5|4022.5|4025|4023.5|4022|4021.5|12918
1630413900000|2021-08-31 12:45:00|4023|4022|4020|4019|4024|4023.5|4020|4019|21489
1630414200000|2021-08-31 12:50:00|4019.5|4018.5|4020|4019.5|4021.5|4021|4019|4018|15702
1630414500000|2021-08-31 12:55:00|4019.5|4019|4018.5|4017.5|4020|4019.5|4017|4016.5|42723
1630414800000|2021-08-31 13:00:00|4019|4018|4024|4023.5|4024.5|4023.5|4019|4018|46108
1630415100000|2021-08-31 13:05:00|4024.5|4024|4025|4024.5|4028.5|4028|4024.5|4024|17202
1630415400000|2021-08-31 13:10:00|4025.5|4025|4026.5|4026|4027|4026.5|4023|4022.5|15390
1630415700000|2021-08-31 13:15:00|4027|4026.5|4030|4029.5|4032|4031|4027|4026.5|11351
1630416000000|2021-08-31 13:20:00|4030.5|4029|4030.5|4030|4031|4030|4028|4027.5|22226
1630416300000|2021-08-31 13:25:00|4030|4029.5|4025.5|4025|4030.5|4030|4024|4023.5|28989
1630416600000|2021-08-31 13:30:00|4026|4025.5|4026|4025|4029|4028|4022|4021|56486
1630416900000|2021-08-31 13:35:00|4025.5|4025.5|4023|4022|4028|4027.5|4022|4021|45535
1630417200000|2021-08-31 13:40:00|4022.5|4022.5|4023.5|4022.5|4024.5|4023.5|4019|4018.5|41915
1630417500000|2021-08-31 13:45:00|4024|4023|4026.5|4026|4028.5|4027.5|4022|4021.5|44971
1630417800000|2021-08-31 13:50:00|4026|4025.5|4026|4025|4026.5|4026|4023.5|4023|57041
1630418100000|2021-08-31 13:55:00|4025.5|4024.5|4028|4027|4029|4028|4025|4024|38780
1630418400000|2021-08-31 14:00:00|4027.5|4026.5|4031.5|4030.5|4033.5|4032.5|4025.5|4025|47084
1630418700000|2021-08-31 14:05:00|4032|4031|4035.5|4035|4036.5|4036|4031|4030|35233
1630419000000|2021-08-31 14:10:00|4036|4035.5|4035.5|4034.5|4037.5|4036.5|4033.5|4033|33160
1630419300000|2021-08-31 14:15:00|4035|4034|4027.5|4027|4035|4034|4027.5|4027|28096
1630419600000|2021-08-31 14:20:00|4027|4026.5|4023.5|4023|4029.5|4029|4023|4022|40412
1630419900000|2021-08-31 14:25:00|4024|4024|4026|4025.5|4027|4026.5|4022.5|4022|32205
1630420200000|2021-08-31 14:30:00|4025.5|4025|4029|4028|4029.5|4028.5|4023|4022.5|39816
1630420500000|2021-08-31 14:35:00|4028.5|4027.5|4030.5|4029.5|4030.5|4029.5|4027|4026|37931
1630420800000|2021-08-31 14:40:00|4030|4030|4026.5|4025.5|4032|4031.5|4026|4025.5|41493
1630421100000|2021-08-31 14:45:00|4026|4026|4029.5|4029|4030|4029.5|4026|4025.5|27558
1630421400000|2021-08-31 14:50:00|4030|4029.5|4029.5|4029|4030.5|4030|4027|4026.5|35837
1630421700000|2021-08-31 14:55:00|4030|4029.5|4035|4034.5|4035|4034.5|4029.5|4029|37885
1630422000000|2021-08-31 15:00:00|4035.5|4035|4035|4034|4037|4036|4030.5|4030|37909
1630422300000|2021-08-31 15:05:00|4034.5|4033.5|4035.5|4035|4038|4037.5|4034|4033.5|31831
1630422600000|2021-08-31 15:10:00|4035|4034.5|4035|4034.5|4036.5|4036|4033.5|4033|30405
1630422900000|2021-08-31 15:15:00|4034.5|4034|4038|4037.5|4038|4037.5|4034.5|4034|47035
1630423200000|2021-08-31 15:20:00|4037.5|4037|4040|4039.5|4041|4040.5|4037.5|4037|49122
1630423500000|2021-08-31 15:25:00|4040.5|4040|4039|4038|4044|4043.5|4039|4038|92593
1630479600000|2021-09-01 07:00:00|4057.5|4048|4062.5|4060.5|4070.5|4063|4050|4047.5|56544
1630479900000|2021-09-01 07:05:00|4063|4061|4063.5|4063|4067|4065.5|4061.5|4060|37378
1630480200000|2021-09-01 07:10:00|4063|4062.5|4068|4066.5|4069|4068.5|4060|4058.5|57277
1630480500000|2021-09-01 07:15:00|4068.5|4067|4056|4055|4070|4069|4053|4052|22931
1630480800000|2021-09-01 07:20:00|4056.5|4055.5|4050.5|4049.5|4058.5|4057|4049.5|4048.5|14134
1630481100000|2021-09-01 07:25:00|4051|4050|4051.5|4051|4055|4053.5|4048.5|4047.5|20008
1630481400000|2021-09-01 07:30:00|4052|4051.5|4054|4052.5|4057|4055.5|4052|4050.5|19617
1630481700000|2021-09-01 07:35:00|4053.5|4053|4056.5|4056|4059|4057.5|4053.5|4052.5|14463
1630482000000|2021-09-01 07:40:00|4056|4055.5|4056|4055|4057.5|4056.5|4054.5|4053.5|18603
1630482300000|2021-09-01 07:45:00|4055.5|4054.5|4053.5|4052.5|4056|4054.5|4052.5|4051.5|13502
1630482600000|2021-09-01 07:50:00|4053|4053|4049.5|4049|4054.5|4054|4048|4047.5|18099
1630482900000|2021-09-01 07:55:00|4049|4048.5|4054.5|4053.5|4055|4054|4048.5|4047.5|21976
1630483200000|2021-09-01 08:00:00|4055|4054|4054|4053|4055.5|4054.5|4051|4050.5|32710
1630483500000|2021-09-01 08:05:00|4053.5|4052.5|4055.5|4054.5|4058.5|4058|4053|4052.5|43083
1630483800000|2021-09-01 08:10:00|4056|4055|4059|4058|4061|4060|4056|4054.5|43125
1630484100000|2021-09-01 08:15:00|4059.5|4058.5|4058.5|4057.5|4062.5|4061|4058|4057.5|23079
1630484400000|2021-09-01 08:20:00|4059|4058|4059|4058|4060|4059|4056.5|4055.5|17069
1630484700000|2021-09-01 08:25:00|4058.5|4057|4057|4055.5|4058.5|4057|4053.5|4052.5|22613
1630485000000|2021-09-01 08:30:00|4056.5|4055|4055|4054|4056.5|4056|4053.5|4052.5|13120
1630485300000|2021-09-01 08:35:00|4054.5|4053.5|4055.5|4055|4057|4056|4053.5|4052.5|13431
1630485600000|2021-09-01 08:40:00|4056|4055.5|4055|4054|4060|4059|4055|4053.5|13606
1630485900000|2021-09-01 08:45:00|4055.5|4054.5|4054.5|4054|4056.5|4056|4054|4053|16597
1630486200000|2021-09-01 08:50:00|4055|4054.5|4059|4058|4059|4058|4055|4054.5|16411
1630486500000|2021-09-01 08:55:00|4058.5|4057.5|4060|4059|4060|4059|4058|4057|10059
1630486800000|2021-09-01 09:00:00|4059.5|4058.5|4058.5|4057.5|4060.5|4059.5|4056.5|4056|21819
1630487100000|2021-09-01 09:05:00|4058|4057|4053|4052.5|4058|4057.5|4053|4052.5|9838
1630487400000|2021-09-01 09:10:00|4052.5|4052|4053.5|4052.5|4054.5|4053.5|4051|4049.5|6967
1630487700000|2021-09-01 09:15:00|4053|4052|4052.5|4051|4054|4053|4051|4050|15522
1630488000000|2021-09-01 09:20:00|4052|4050.5|4052.5|4051.5|4054|4053|4051|4050.5|9032
1630488300000|2021-09-01 09:25:00|4053|4052|4053|4051.5|4056.5|4056|4053|4051.5|18188
1630488600000|2021-09-01 09:30:00|4052.5|4052|4055|4054|4055|4054|4052|4051|17841
1630488900000|2021-09-01 09:35:00|4054.5|4053.5|4060.5|4060|4061|4060|4054.5|4053.5|13730
1630489200000|2021-09-01 09:40:00|4060|4059.5|4058|4057|4060.5|4060|4057.5|4057|21226
1630489500000|2021-09-01 09:45:00|4057.5|4057.5|4055|4054|4058|4057.5|4054.5|4053.5|13388
1630489800000|2021-09-01 09:50:00|4055.5|4054.5|4055|4054|4055.5|4055|4054|4053.5|9899
1630490100000|2021-09-01 09:55:00|4054.5|4053.5|4053.5|4053|4056.5|4056|4053.5|4052.5|13484
1630490400000|2021-09-01 10:00:00|4054|4053.5|4053|4052.5|4055.5|4055|4053|4052.5|16923
1630490700000|2021-09-01 10:05:00|4053.5|4053|4054|4053|4054|4053|4051.5|4051|13792
1630491000000|2021-09-01 10:10:00|4053.5|4052.5|4057.5|4056.5|4057.5|4057|4052.5|4052|14799
1630491300000|2021-09-01 10:15:00|4058|4057|4053.5|4052|4059.5|4058.5|4053|4052|23568
1630491600000|2021-09-01 10:20:00|4053|4052.5|4051|4050.5|4054|4053.5|4051|4050.5|11890
1630491900000|2021-09-01 10:25:00|4050.5|4050|4050.5|4050|4053|4052|4050|4049|14115
1630492200000|2021-09-01 10:30:00|4050|4049.5|4052.5|4051.5|4052.5|4051.5|4049|4048.5|11247
1630492500000|2021-09-01 10:35:00|4052|4051|4049|4048|4052|4051|4048.5|4048|8746
1630492800000|2021-09-01 10:40:00|4048.5|4047.5|4049|4048.5|4050|4049.5|4048|4047.5|10700
1630493100000|2021-09-01 10:45:00|4048.5|4048|4049|4048.5|4050.5|4049.5|4048.5|4048|7152
1630493400000|2021-09-01 10:50:00|4049.5|4049|4046|4045|4049.5|4049|4045|4044.5|12482
1630493700000|2021-09-01 10:55:00|4046.5|4045.5|4049|4048|4049|4048|4044|4043.5|17946
1630494000000|2021-09-01 11:00:00|4049.5|4048.5|4053|4052|4054.5|4053.5|4048.5|4048|41225
1630494300000|2021-09-01 11:05:00|4053.5|4052.5|4050|4049|4054|4053|4048|4047.5|34727
1630494600000|2021-09-01 11:10:00|4049.5|4048.5|4050|4049.5|4051|4050|4048|4047.5|36334
1630494900000|2021-09-01 11:15:00|4049.5|4049|4050|4049.5|4050.5|4050|4048|4047.5|17223
1630495200000|2021-09-01 11:20:00|4050.5|4050|4051|4050|4052.5|4052|4050|4049.5|12347
1630495500000|2021-09-01 11:25:00|4051.5|4050.5|4051.5|4050.5|4052|4051.5|4049.5|4049|20380
1630495800000|2021-09-01 11:30:00|4051|4050|4052.5|4051.5|4053|4052|4050|4049.5|12832
1630496100000|2021-09-01 11:35:00|4052|4051|4049|4047.5|4052|4051.5|4047|4046|14891
1630496400000|2021-09-01 11:40:00|4048.5|4048|4055.5|4054.5|4055.5|4054.5|4048|4047.5|6666
1630496700000|2021-09-01 11:45:00|4055|4054|4052.5|4051.5|4055|4054|4052|4051.5|7604
1630497000000|2021-09-01 11:50:00|4052|4051|4049|4048|4052|4051|4048|4047.5|21460
1630497300000|2021-09-01 11:55:00|4048.5|4047.5|4047|4046.5|4050|4049|4046|4045.5|18667
1630497600000|2021-09-01 12:00:00|4046.5|4046|4047|4046.5|4050|4049|4046.5|4046|12794
1630497900000|2021-09-01 12:05:00|4047.5|4047|4047.5|4046.5|4049.5|4048.5|4047|4046.5|9466
1630498200000|2021-09-01 12:10:00|4048|4047|4048|4047|4048.5|4047.5|4047|4046.5|11534
1630498500000|2021-09-01 12:15:00|4047.5|4046.5|4052.5|4051.5|4053|4051.5|4046|4045.5|23032
1630498800000|2021-09-01 12:20:00|4052|4051|4055|4054.5|4055.5|4054.5|4049.5|4049|16638
1630499100000|2021-09-01 12:25:00|4054.5|4054|4054|4053|4056|4055.5|4053|4052.5|11819
1630499400000|2021-09-01 12:30:00|4053.5|4052.5|4053.5|4053|4054.5|4054|4052.5|4052|26624
1630499700000|2021-09-01 12:35:00|4053|4052.5|4051|4050.5|4054|4053.5|4049.5|4049|19169
1630500000000|2021-09-01 12:40:00|4051.5|4051|4049|4048|4051.5|4051|4048.5|4048|10992
1630500300000|2021-09-01 12:45:00|4048.5|4047.5|4049.5|4048.5|4050.5|4050|4046|4045|15196
1630500600000|2021-09-01 12:50:00|4049|4048|4046.5|4045.5|4049|4048|4045|4044|16427
1630500900000|2021-09-01 12:55:00|4046|4045|4039.5|4038.5|4046.5|4046|4039|4038.5|22679
1630501200000|2021-09-01 13:00:00|4040|4039|4039.5|4038.5|4043.5|4042.5|4039|4037.5|26327
1630501500000|2021-09-01 13:05:00|4039|4038|4040.5|4039.5|4040.5|4039.5|4038|4036.5|15656
1630501800000|2021-09-01 13:10:00|4040|4040|4041|4040.5|4042|4041|4038.5|4037.5|16763
1630502100000|2021-09-01 13:15:00|4040.5|4040|4039.5|4038.5|4043.5|4043|4039.5|4038.5|27246
1630502400000|2021-09-01 13:20:00|4039|4039|4041|4040.5|4042|4041.5|4038.5|4037.5|23171
1630502700000|2021-09-01 13:25:00|4041.5|4041|4038.5|4038|4043|4042.5|4038.5|4037.5|60183
1630503000000|2021-09-01 13:30:00|4038|4037.5|4041|4040|4044.5|4044|4038|4037.5|89665
1630503300000|2021-09-01 13:35:00|4041.5|4040.5|4041|4040|4043.5|4042.5|4040.5|4040|50946
1630503600000|2021-09-01 13:40:00|4040.5|4040.5|4041.5|4040.5|4041.5|4041|4039|4038.5|44083
1630503900000|2021-09-01 13:45:00|4041|4040|4045.5|4044.5|4047|4046.5|4040|4039.5|60774
1630504200000|2021-09-01 13:50:00|4045|4044|4047|4046|4048.5|4047.5|4043|4042|40540
1630504500000|2021-09-01 13:55:00|4046.5|4046.5|4049|4048.5|4049.5|4048.5|4044.5|4044|37355
1630504800000|2021-09-01 14:00:00|4049.5|4048|4047|4046.5|4049.5|4048.5|4044.5|4044|60726
1630505100000|2021-09-01 14:05:00|4047.5|4046|4050|4049|4050.5|4050|4046.5|4046|51815
1630505400000|2021-09-01 14:10:00|4050.5|4049.5|4050.5|4050|4055.5|4054.5|4049.5|4049|55628
1630505700000|2021-09-01 14:15:00|4051.5|4051|4045|4044|4051.5|4051|4040|4039|30012
1630506000000|2021-09-01 14:20:00|4044.5|4044.5|4042.5|4041.5|4045.5|4045|4040|4039|27158
1630506300000|2021-09-01 14:25:00|4042|4041|4040|4039|4042|4041.5|4039.5|4038.5|23944
1630506600000|2021-09-01 14:30:00|4039.5|4038.5|4038.5|4037.5|4040|4039|4036|4035.5|26942
1630506900000|2021-09-01 14:35:00|4039|4038|4039|4038.5|4040.5|4039.5|4037|4036.5|31474
1630507200000|2021-09-01 14:40:00|4038.5|4038|4033|4032|4040.5|4040|4033|4032|28075
1630507500000|2021-09-01 14:45:00|4033.5|4032.5|4031.5|4030.5|4035.5|4035|4030.5|4030|24643
1630507800000|2021-09-01 14:50:00|4031|4031|4031|4030.5|4033.5|4033|4030.5|4030|31605
1630508100000|2021-09-01 14:55:00|4031.5|4031|4034.5|4034|4035.5|4034.5|4031|4030.5|31719
1630508400000|2021-09-01 15:00:00|4035|4034.5|4032.5|4032|4036|4035.5|4032.5|4032|70877
1630508700000|2021-09-01 15:05:00|4033|4032.5|4037|4035.5|4038|4037.5|4033|4032|40514
1630509000000|2021-09-01 15:10:00|4036.5|4036|4039|4038.5|4040.5|4040|4036.5|4036|34734
1630509300000|2021-09-01 15:15:00|4039.5|4039|4042|4041.5|4042.5|4042|4039|4038.5|29568
1630509600000|2021-09-01 15:20:00|4041.5|4041|4041|4040.5|4042|4041.5|4038|4037.5|89210
1630509900000|2021-09-01 15:25:00|4041.5|4041|4044.5|4043.5|4046|4045.5|4038|4037.5|86752
1630566000000|2021-09-02 07:00:00|4012|4010|3986|3983|4012.5|4011.5|3979|3978|203304
1630566300000|2021-09-02 07:05:00|3985.5|3983.5|3971.5|3969.5|3986.5|3984.5|3968.5|3967.5|109523
1630566600000|2021-09-02 07:10:00|3971|3970|3971|3970|3978.5|3977|3968.5|3967.5|81372
1630566900000|2021-09-02 07:15:00|3971.5|3970.5|3972|3971|3974|3973.5|3966.5|3965.5|41526
1630567200000|2021-09-02 07:20:00|3971.5|3970.5|3957|3956|3974|3972.5|3956.5|3955.5|87499
1630567500000|2021-09-02 07:25:00|3957.5|3956.5|3958.5|3958|3961.5|3960.5|3951.5|3951|56100
1630567800000|2021-09-02 07:30:00|3958|3957.5|3964|3962.5|3965|3964|3957|3956.5|33885
1630568100000|2021-09-02 07:35:00|3963.5|3963|3959.5|3958.5|3965.5|3965|3959.5|3958.5|32858
1630568400000|2021-09-02 07:40:00|3959|3959|3943|3942|3959.5|3959|3940.5|3940|56486
1630568700000|2021-09-02 07:45:00|3942.5|3942.5|3940|3938.5|3945.5|3944.5|3937|3936|52903
1630569000000|2021-09-02 07:50:00|3940.5|3939|3941|3940|3945.5|3944.5|3940.5|3939|25820
1630569300000|2021-09-02 07:55:00|3940.5|3940.5|3937.5|3936.5|3944|3943.5|3937.5|3936.5|40277
1630569600000|2021-09-02 08:00:00|3937|3937|3930.5|3929.5|3941|3940|3930|3929.5|51217
1630569900000|2021-09-02 08:05:00|3930|3929|3936.5|3935|3937|3936|3926|3925|42486
1630570200000|2021-09-02 08:10:00|3936|3934.5|3933.5|3932.5|3936.5|3935.5|3931.5|3931|21651
1630570500000|2021-09-02 08:15:00|3934|3933|3938.5|3937|3940.5|3939.5|3934|3933|21201
1630570800000|2021-09-02 08:20:00|3938|3936.5|3934.5|3933.5|3940.5|3940|3933.5|3932.5|25796
1630571100000|2021-09-02 08:25:00|3934|3933|3929|3927.5|3938.5|3937|3928|3927|28354
1630571400000|2021-09-02 08:30:00|3929.5|3928|3934|3933|3934|3933|3925|3924|22084
1630571700000|2021-09-02 08:35:00|3934.5|3933.5|3935|3934.5|3937|3936|3932.5|3931.5|33002
1630572000000|2021-09-02 08:40:00|3935.5|3935|3938.5|3937.5|3944|3943.5|3935.5|3935|28302
1630572300000|2021-09-02 08:45:00|3938|3937|3941.5|3941|3944.5|3943|3938|3937|26787
1630572600000|2021-09-02 08:50:00|3941|3940.5|3943|3942|3943.5|3943|3940.5|3939.5|24493
1630572900000|2021-09-02 08:55:00|3943.5|3942.5|3938|3937|3944.5|3943.5|3937.5|3936|23234
1630573200000|2021-09-02 09:00:00|3937.5|3936.5|3940.5|3939.5|3943|3942|3936.5|3935|23564
1630573500000|2021-09-02 09:05:00|3941|3940|3947|3945.5|3947|3945.5|3941|3940|12856
1630573800000|2021-09-02 09:10:00|3946.5|3946|3944.5|3943.5|3947|3946.5|3944|3943.5|27904
1630574100000|2021-09-02 09:15:00|3945|3944|3944|3943.5|3945.5|3944.5|3942.5|3942|20781
1630574400000|2021-09-02 09:20:00|3944.5|3944|3947.5|3947|3948.5|3948|3944|3943.5|22067
1630574700000|2021-09-02 09:25:00|3948|3947.5|3946.5|3945.5|3949|3948|3944|3943|32969
1630575000000|2021-09-02 09:30:00|3947|3946|3945.5|3945|3948.5|3947|3944.5|3944|27412
1630575300000|2021-09-02 09:35:00|3946|3945.5|3945.5|3945|3947|3946|3944|3943|34339
1630575600000|2021-09-02 09:40:00|3945|3944.5|3947.5|3946.5|3947.5|3947|3945|3944|19531
1630575900000|2021-09-02 09:45:00|3948|3947|3950|3949.5|3951.5|3951|3947.5|3946.5|19113
1630576200000|2021-09-02 09:50:00|3950.5|3950|3949|3948.5|3951|3950|3948|3947|34674
1630576500000|2021-09-02 09:55:00|3948.5|3948|3951|3949.5|3951.5|3951|3945|3944.5|38486
1630576800000|2021-09-02 10:00:00|3950.5|3950|3952.5|3951.5|3953|3952|3950.5|3949.5|9733
1630577100000|2021-09-02 10:05:00|3953|3952|3953.5|3953|3954.5|3954|3951.5|3950.5|12552
1630577400000|2021-09-02 10:10:00|3954|3953.5|3949|3948.5|3954|3953.5|3948.5|3948|40646
1630577700000|2021-09-02 10:15:00|3949.5|3948|3951|3950|3951.5|3951|3948.5|3948|18041
1630578000000|2021-09-02 10:20:00|3951.5|3950.5|3951.5|3951|3955.5|3954|3950|3949.5|19148
1630578300000|2021-09-02 10:25:00|3952|3951.5|3952.5|3952|3954.5|3954|3950.5|3950|11972
1630578600000|2021-09-02 10:30:00|3952|3951.5|3951.5|3951|3952|3951.5|3951|3950.5|10401
1630578900000|2021-09-02 10:35:00|3952|3951.5|3956|3955.5|3956.5|3956|3951.5|3951|13490
1630579200000|2021-09-02 10:40:00|3955.5|3955|3954.5|3953.5|3959|3958.5|3954|3953.5|31376
1630579500000|2021-09-02 10:45:00|3954|3954|3944|3943.5|3954.5|3954|3943.5|3943|62153
1630579800000|2021-09-02 10:50:00|3944.5|3944|3952.5|3952|3953|3952|3944|3943.5|48473
1630580100000|2021-09-02 10:55:00|3952|3951.5|3954|3953|3954|3953.5|3949|3948.5|34629
1630580400000|2021-09-02 11:00:00|3953.5|3952.5|3953.5|3952.5|3954|3953|3951|3950.5|20148
1630580700000|2021-09-02 11:05:00|3954|3953|3956|3955|3956.5|3956|3953.5|3953|20520
1630581000000|2021-09-02 11:10:00|3955.5|3955.5|3953.5|3953|3956.5|3956|3953.5|3953|22619
1630581300000|2021-09-02 11:15:00|3954|3953.5|3953|3952|3955|3954.5|3951.5|3951|22637
1630581600000|2021-09-02 11:20:00|3952.5|3951.5|3953.5|3952.5|3955|3954.5|3951.5|3951|23073
1630581900000|2021-09-02 11:25:00|3954|3953|3953|3952|3954|3953.5|3952|3951|191654
1630582200000|2021-09-02 11:30:00|3952.5|3951.5|3953|3952.5|3954|3953.5|3951.5|3951|22573
1630582500000|2021-09-02 11:35:00|3952.5|3952|3953|3952|3954|3953|3951.5|3950.5|19192
1630582800000|2021-09-02 11:40:00|3952.5|3952.5|3953|3952.5|3954|3953.5|3952|3951|16264
1630583100000|2021-09-02 11:45:00|3953.5|3953|3952.5|3952|3953.5|3953|3952|3951.5|11593
1630583400000|2021-09-02 11:50:00|3953|3952.5|3952|3951.5|3954|3953.5|3951.5|3951|29001
1630583700000|2021-09-02 11:55:00|3951.5|3951|3953.5|3953|3954.5|3954|3951.5|3951|15680
1630584000000|2021-09-02 12:00:00|3954|3953.5|3955.5|3955|3956|3955.5|3954|3953|17254
1630584300000|2021-09-02 12:05:00|3955|3954.5|3955.5|3955|3955.5|3955|3953|3952.5|13280
1630584600000|2021-09-02 12:10:00|3955|3954.5|3954|3953.5|3955.5|3955|3953.5|3952.5|15577
1630584900000|2021-09-02 12:15:00|3954.5|3954|3955|3954.5|3956|3955.5|3954|3953.5|18731
1630585200000|2021-09-02 12:20:00|3955.5|3955|3956.5|3956|3957|3956.5|3954.5|3954|23865
1630585500000|2021-09-02 12:25:00|3957|3956.5|3956|3955.5|3957|3956.5|3956|3955|15836
1630585800000|2021-09-02 12:30:00|3956.5|3955|3957|3956.5|3959|3958.5|3955.5|3955|36750
1630586100000|2021-09-02 12:35:00|3957.5|3957|3955.5|3955|3960|3959|3955.5|3955|33941
1630586400000|2021-09-02 12:40:00|3955|3954.5|3955.5|3955|3957|3956.5|3954|3953.5|21458
1630586700000|2021-09-02 12:45:00|3956|3955.5|3954.5|3954|3956|3955.5|3953|3952|25056
1630587000000|2021-09-02 12:50:00|3955|3954.5|3954.5|3954|3955|3954.5|3953.5|3952.5|22064
1630587300000|2021-09-02 12:55:00|3954|3953.5|3954.5|3954|3955|3954.5|3953.5|3953|20300
1630587600000|2021-09-02 13:00:00|3955|3954.5|3956.5|3956|3957.5|3957|3954|3953.5|36543
1630587900000|2021-09-02 13:05:00|3957|3956.5|3955|3954.5|3957|3956.5|3955|3954.5|30738
1630588200000|2021-09-02 13:10:00|3955.5|3955|3957|3956|3957|3956.5|3955.5|3954.5|24582
1630588500000|2021-09-02 13:15:00|3956.5|3956.5|3955.5|3955|3957|3956.5|3955|3954.5|26090
1630588800000|2021-09-02 13:20:00|3956|3955.5|3955.5|3955|3957|3956.5|3954.5|3954|24857
1630589100000|2021-09-02 13:25:00|3955|3954.5|3959|3958.5|3959|3958.5|3955|3954.5|84014
1630589400000|2021-09-02 13:30:00|3958.5|3958|3967|3966.5|3968|3967|3957.5|3957|107701
1630589700000|2021-09-02 13:35:00|3967.5|3967|3964.5|3963.5|3971|3970.5|3964.5|3963|49676
1630590000000|2021-09-02 13:40:00|3964|3963|3970|3969.5|3970|3969.5|3961.5|3961|45398
1630590300000|2021-09-02 13:45:00|3970.5|3970|3972.5|3972|3975|3974|3969|3968.5|52005
1630590600000|2021-09-02 13:50:00|3973|3972.5|3968.5|3968|3977.5|3977|3968.5|3967.5|47614
1630590900000|2021-09-02 13:55:00|3969|3968.5|3964|3963.5|3969|3968.5|3962.5|3962|36597
1630591200000|2021-09-02 14:00:00|3963.5|3963|3960.5|3960|3966|3965.5|3960.5|3959.5|75109
1630591500000|2021-09-02 14:05:00|3961|3960.5|3962|3961|3963.5|3963|3960.5|3959.5|49692
1630591800000|2021-09-02 14:10:00|3961.5|3961.5|3964.5|3964|3966|3965|3958|3957|40683
1630592100000|2021-09-02 14:15:00|3964|3963.5|3960.5|3960|3964.5|3964|3959.5|3959|42849
1630592400000|2021-09-02 14:20:00|3961|3960.5|3963.5|3963|3965|3964|3961|3960.5|35622
1630592700000|2021-09-02 14:25:00|3964|3963.5|3962.5|3962|3967|3966.5|3961.5|3960.5|59639
1630593000000|2021-09-02 14:30:00|3962|3961.5|3960.5|3960|3963|3962|3960|3959|63967
1630593300000|2021-09-02 14:35:00|3961|3960.5|3961|3960.5|3962.5|3962|3959.5|3959|70836
1630593600000|2021-09-02 14:40:00|3960.5|3960|3962|3961.5|3962.5|3961.5|3960|3959|50217
1630593900000|2021-09-02 14:45:00|3962.5|3962|3963|3962.5|3964|3963.5|3960|3959.5|68207
1630594200000|2021-09-02 14:50:00|3962.5|3962|3962|3961.5|3963.5|3963|3961.5|3961|37327
1630594500000|2021-09-02 14:55:00|3962.5|3962|3961|3960.5|3962.5|3962|3960|3959.5|33082
1630594800000|2021-09-02 15:00:00|3961.5|3961|3961|3960.5|3963|3962.5|3960.5|3960|32172
1630595100000|2021-09-02 15:05:00|3961.5|3961|3960.5|3960|3961.5|3961|3959.5|3959|47679
1630595400000|2021-09-02 15:10:00|3960|3959.5|3959|3958.5|3962|3961|3958|3957.5|39584
1630595700000|2021-09-02 15:15:00|3959.5|3959|3962|3961.5|3962|3961.5|3959.5|3958.5|52839
1630596000000|2021-09-02 15:20:00|3961.5|3961|3960.5|3960|3962|3961.5|3959.5|3959|64665
1630596300000|2021-09-02 15:25:00|3961|3960.5|3965.5|3964.5|3966|3964.5|3960.5|3960|54953
1630652400000|2021-09-03 07:00:00|3973|3965|3968|3966.5|3974.5|3972.5|3963|3962.5|37309
1630652700000|2021-09-03 07:05:00|3968.5|3967|3971|3970|3976|3975|3967.5|3966|47470
1630653000000|2021-09-03 07:10:00|3971.5|3970.5|3979.5|3979|3981.5|3980.5|3971.5|3970.5|69238
1630653300000|2021-09-03 07:15:00|3980|3979.5|3981|3980.5|3983|3982|3976|3975.5|42205
1630653600000|2021-09-03 07:20:00|3981.5|3980|3986|3985|3989|3987.5|3980.5|3980|37880
1630653900000|2021-09-03 07:25:00|3986.5|3985.5|3984.5|3983.5|3987|3986.5|3984|3983.5|28415
1630654200000|2021-09-03 07:30:00|3984|3983|3990.5|3989.5|3991.5|3990.5|3983.5|3983|36187
1630654500000|2021-09-03 07:35:00|3991|3990|3987|3986|3992|3991|3984.5|3984|33026
1630654800000|2021-09-03 07:40:00|3986.5|3986.5|3992.5|3991.5|3993.5|3992|3984|3983|15786
1630655100000|2021-09-03 07:45:00|3993|3992|3993|3992|3994.5|3994|3989.5|3989|32783
1630655400000|2021-09-03 07:50:00|3992.5|3992.5|3990.5|3989.5|3993.5|3993|3989.5|3989|20555
1630655700000|2021-09-03 07:55:00|3991|3990|3994.5|3994|3994.5|3994|3991|3990|16270
1630656000000|2021-09-03 08:00:00|3994|3993.5|3994|3993|3995.5|3995|3992|3991.5|23813
1630656300000|2021-09-03 08:05:00|3993.5|3992.5|3996|3995|3996|3995.5|3992|3991|20229
1630656600000|2021-09-03 08:10:00|3995.5|3994.5|3993|3992|3995.5|3994.5|3991|3990.5|13283
1630656900000|2021-09-03 08:15:00|3993.5|3992.5|3992|3991.5|3994|3993.5|3991.5|3990.5|16888
1630657200000|2021-09-03 08:20:00|3992.5|3992|3992|3991|3994|3993.5|3991.5|3991|15588
1630657500000|2021-09-03 08:25:00|3992.5|3991.5|3992.5|3991.5|3994.5|3993.5|3991.5|3990.5|15190
1630657800000|2021-09-03 08:30:00|3992|3992|3995.5|3994.5|3996|3995.5|3992|3991.5|22281
1630658100000|2021-09-03 08:35:00|3996|3995|4002|4001.5|4002.5|4002|3995.5|3995|32285
1630658400000|2021-09-03 08:40:00|4001.5|4001|4005.5|4004.5|4007.5|4006.5|4001|4000.5|34548
1630658700000|2021-09-03 08:45:00|4005|4004|4005.5|4005|4008|4007|4004|4003.5|18425
1630659000000|2021-09-03 08:50:00|4005|4004.5|4005|4004.5|4006.5|4005.5|4001|4000.5|21639
1630659300000|2021-09-03 08:55:00|4005.5|4005|4007|4006|4007.5|4007|4004.5|4004|24095
1630659600000|2021-09-03 09:00:00|4006.5|4006.5|4009|4008|4009|4008.5|4005.5|4004.5|21178
1630659900000|2021-09-03 09:05:00|4008.5|4007.5|4008.5|4008|4010.5|4010|4007.5|4007|33427
1630660200000|2021-09-03 09:10:00|4009|4008.5|4006|4005|4009.5|4009|4005|4004|25376
1630660500000|2021-09-03 09:15:00|4006.5|4005.5|4005.5|4004|4007|4006|4003|4002.5|17523
1630660800000|2021-09-03 09:20:00|4005|4004.5|4007|4006|4007.5|4006.5|4002.5|4002|22317
1630661100000|2021-09-03 09:25:00|4007.5|4006.5|4010.5|4009.5|4011.5|4011|4007.5|4006|28090
1630661400000|2021-09-03 09:30:00|4011|4010|4015.5|4014.5|4016.5|4015.5|4010|4009.5|31113
1630661700000|2021-09-03 09:35:00|4016|4015|4014.5|4013|4017|4016|4013|4012|19332
1630662000000|2021-09-03 09:40:00|4015|4013.5|4016.5|4015.5|4019|4018|4014.5|4013.5|20901
1630662300000|2021-09-03 09:45:00|4016|4015|4014|4013|4016.5|4015.5|4012.5|4012|17650
1630662600000|2021-09-03 09:50:00|4013.5|4012.5|4015|4014|4017|4016.5|4013|4012.5|21678
1630662900000|2021-09-03 09:55:00|4015.5|4014.5|4016|4015.5|4017|4016.5|4014.5|4014|23348
1630663200000|2021-09-03 10:00:00|4016.5|4015|4018.5|4017|4018.5|4017|4015|4014.5|23214
1630663500000|2021-09-03 10:05:00|4018|4016.5|4012|4011|4018.5|4017|4009.5|4009|31781
1630663800000|2021-09-03 10:10:00|4011.5|4011.5|4009|4008|4012|4011.5|4007.5|4007|36232
1630664100000|2021-09-03 10:15:00|4009.5|4008.5|4011|4010|4014.5|4013.5|4008|4007.5|28871
1630664400000|2021-09-03 10:20:00|4011.5|4010.5|4008|4007|4012|4011|4007|4006.5|20450
1630664700000|2021-09-03 10:25:00|4008.5|4007.5|4009|4008|4011|4010|4008|4007|19125
1630665000000|2021-09-03 10:30:00|4008.5|4008.5|4012|4011.5|4013|4012|4008.5|4008.5|14098
1630665300000|2021-09-03 10:35:00|4011.5|4011|4009.5|4008.5|4011.5|4011|4009|4008.5|12228
1630665600000|2021-09-03 10:40:00|4009|4009|4009|4008|4010|4009.5|4008.5|4008|13890
1630665900000|2021-09-03 10:45:00|4008.5|4007.5|4009|4008|4009.5|4008.5|4006.5|4006|22580
1630666200000|2021-09-03 10:50:00|4008.5|4007.5|4003|4002|4009|4007.5|4003|4002|14261
1630666500000|2021-09-03 10:55:00|4003.5|4002.5|4004|4003|4005|4004|4002.5|4002|20387
1630666800000|2021-09-03 11:00:00|4003.5|4002.5|4004.5|4004|4007|4006|4003|4002|15029
1630667100000|2021-09-03 11:05:00|4004|4003.5|4007.5|4007|4008|4007.5|4003.5|4003|14961
1630667400000|2021-09-03 11:10:00|4007|4006.5|4006|4005.5|4007.5|4007|4004.5|4004|16570
1630667700000|2021-09-03 11:15:00|4006.5|4005|4005.5|4004|4006.5|4006|4004|4003|22487
1630668000000|2021-09-03 11:20:00|4005|4004.5|4008|4007.5|4008.5|4008|4004.5|4004.5|15489
1630668300000|2021-09-03 11:25:00|4007.5|4007|4005|4004|4008|4007|4003|4002.5|24075
1630668600000|2021-09-03 11:30:00|4004.5|4003.5|4004|4003|4007|4006.5|4003.5|4002.5|22039
1630668900000|2021-09-03 11:35:00|4003.5|4002.5|4004|4003|4004.5|4003.5|4003.5|4002.5|9047
1630669200000|2021-09-03 11:40:00|4003.5|4002.5|4002.5|4002|4004|4003.5|4002.5|4002|24381
1630669500000|2021-09-03 11:45:00|4003|4002.5|4000.5|4000|4003|4002.5|4000.5|4000|18077
1630669800000|2021-09-03 11:50:00|4001|4000.5|4000|3999|4001|4000.5|3999.5|3999|17396
1630670100000|2021-09-03 11:55:00|3999.5|3998.5|4000.5|3999.5|4001|4000.5|3998|3997.5|27155
1630670400000|2021-09-03 12:00:00|4000|4000|4000.5|4000|4000.5|4000|3999|3998.5|18257
1630670700000|2021-09-03 12:05:00|4000|3999.5|4001|4000|4003|4002.5|4000|3999.5|13137
1630671000000|2021-09-03 12:10:00|4000.5|4000.5|3998|3997|4001|4000.5|3997|3996.5|15323
1630671300000|2021-09-03 12:15:00|3997.5|3996.5|3993.5|3993|3997.5|3997|3992.5|3992|17520
1630671600000|2021-09-03 12:20:00|3993|3992.5|3992.5|3991.5|3997|3996|3992|3991|22604
1630671900000|2021-09-03 12:25:00|3993|3992|3993|3992|3994|3993.5|3989|3988.5|22267
1630672200000|2021-09-03 12:30:00|3992.5|3991.5|3988.5|3987.5|3996.5|3995.5|3988.5|3987|30290
1630672500000|2021-09-03 12:35:00|3989|3988|3986|3985|3992.5|3991|3986|3985|35327
1630672800000|2021-09-03 12:40:00|3985.5|3984.5|3986|3985|3987.5|3986.5|3984.5|3984|17342
1630673100000|2021-09-03 12:45:00|3986.5|3985.5|3984.5|3984|3987|3986|3984.5|3984|21749
1630673400000|2021-09-03 12:50:00|3984|3983.5|3982|3981.5|3984|3983.5|3981.5|3981|23979
1630673700000|2021-09-03 12:55:00|3982.5|3982|3983|3982.5|3983.5|3983|3981.5|3981|25491
1630674000000|2021-09-03 13:00:00|3983.5|3983|3980.5|3980|3983.5|3983|3980|3979|45369
1630674300000|2021-09-03 13:05:00|3981|3980.5|3981.5|3981|3982.5|3981.5|3980|3979.5|25145
1630674600000|2021-09-03 13:10:00|3981|3980.5|3980.5|3980|3981.5|3980.5|3979.5|3979|40157
1630674900000|2021-09-03 13:15:00|3981|3980.5|3973|3972.5|3981.5|3981|3973|3972.5|29566
1630675200000|2021-09-03 13:20:00|3972.5|3972|3967|3966|3973|3972.5|3963.5|3962.5|46715
1630675500000|2021-09-03 13:25:00|3966.5|3965.5|3958.5|3957.5|3967|3965.5|3957.5|3956|54074
1630675800000|2021-09-03 13:30:00|3959|3958|3958.5|3957|3965|3964|3957|3955.5|85227
1630676100000|2021-09-03 13:35:00|3958|3956.5|3956.5|3956|3960.5|3959.5|3955|3954.5|33279
1630676400000|2021-09-03 13:40:00|3957|3955.5|3960|3959|3960.5|3960|3953|3952|28036
1630676700000|2021-09-03 13:45:00|3959.5|3958.5|3958.5|3957.5|3959.5|3959|3955|3954.5|46017
1630677000000|2021-09-03 13:50:00|3959|3958|3957.5|3957|3959|3958.5|3956|3955|46864
1630677300000|2021-09-03 13:55:00|3957|3956.5|3965.5|3964.5|3965.5|3964.5|3953.5|3953|31973
1630677600000|2021-09-03 14:00:00|3965|3964|3966.5|3965.5|3968|3967|3962|3961.5|51423
1630677900000|2021-09-03 14:05:00|3967|3966|3964|3963.5|3969|3968|3963|3962|64667
1630678200000|2021-09-03 14:10:00|3963.5|3963|3968.5|3967.5|3969|3968|3959.5|3959|50720
1630678500000|2021-09-03 14:15:00|3968|3967|3970.5|3970|3973.5|3973|3966|3965|57455
1630678800000|2021-09-03 14:20:00|3971|3970.5|3980|3979|3981.5|3980.5|3971|3970.5|39732
1630679100000|2021-09-03 14:25:00|3979.5|3979.5|3979|3978|3980|3979.5|3977|3976|31614
1630679400000|2021-09-03 14:30:00|3978.5|3977.5|3982.5|3982|3983|3982|3977|3976.5|18145
1630679700000|2021-09-03 14:35:00|3983|3981.5|3981.5|3981|3984|3983.5|3979|3978.5|32302
1630680000000|2021-09-03 14:40:00|3982|3980.5|3987|3986.5|3987.5|3987|3981.5|3980.5|31550
1630680300000|2021-09-03 14:45:00|3987.5|3987|3991.5|3990.5|3991.5|3991|3985.5|3984.5|30677
1630680600000|2021-09-03 14:50:00|3991|3991|3988|3987|3991.5|3991|3987.5|3987|30434
1630680900000|2021-09-03 14:55:00|3987.5|3986.5|3983|3982|3987.5|3986.5|3982.5|3982|26993
1630681200000|2021-09-03 15:00:00|3982.5|3981.5|3985|3984|3985.5|3985|3981|3980.5|35639
1630681500000|2021-09-03 15:05:00|3984.5|3984.5|3982|3981.5|3985.5|3985|3981.5|3981|30373
1630681800000|2021-09-03 15:10:00|3982.5|3982|3980|3979|3983|3982.5|3980|3979|27393
1630682100000|2021-09-03 15:15:00|3980.5|3979.5|3975.5|3975|3980.5|3980|3975.5|3975|39684
1630682400000|2021-09-03 15:20:00|3976|3975.5|3978|3977.5|3978.5|3978|3975.5|3975|51913
1630682700000|2021-09-03 15:25:00|3977.5|3977|3976.5|3975.5|3979|3978.5|3976|3975|70123
1630911600000|2021-09-06 07:00:00|3993|3987.5|3972|3970|3993.5|3993|3969|3965.5|32845
1630911900000|2021-09-06 07:05:00|3972.5|3969.5|3969|3967.5|3972.5|3971.5|3967.5|3965.5|17999
1630912200000|2021-09-06 07:10:00|3969.5|3968|3977.5|3976.5|3978.5|3977|3969|3968|18293
1630912500000|2021-09-06 07:15:00|3978|3977|3978.5|3977.5|3983.5|3982.5|3976.5|3975.5|23994
1630912800000|2021-09-06 07:20:00|3979|3978|3977.5|3976.5|3983|3981.5|3975.5|3975|22286
1630913100000|2021-09-06 07:25:00|3978.5|3977|3979.5|3979|3982.5|3981|3974.5|3974|21773
1630913400000|2021-09-06 07:30:00|3980|3979.5|3976.5|3975|3982.5|3981.5|3976|3975|15163
1630913700000|2021-09-06 07:35:00|3976|3974.5|3981|3980|3981.5|3981|3975|3974.5|9302
1630914000000|2021-09-06 07:40:00|3981.5|3980.5|3987.5|3987|3988.5|3987.5|3981|3980.5|12147
1630914300000|2021-09-06 07:45:00|3988|3986.5|3983|3982|3989.5|3988.5|3983|3982|18408
1630914600000|2021-09-06 07:50:00|3983.5|3982.5|3980|3978.5|3984.5|3983.5|3979|3978.5|11491
1630914900000|2021-09-06 07:55:00|3979.5|3979|3981|3980|3982.5|3982|3979|3979|6707
1630915200000|2021-09-06 08:00:00|3980.5|3980.5|3979|3978.5|3982.5|3981.5|3978.5|3977.5|11769
1630915500000|2021-09-06 08:05:00|3979.5|3979|3980|3978.5|3982|3981|3979.5|3978.5|11674
1630915800000|2021-09-06 08:10:00|3979.5|3979|3980.5|3980|3981.5|3980.5|3978.5|3977.5|8239
1630916100000|2021-09-06 08:15:00|3981|3979.5|3982|3981.5|3985|3984.5|3980|3979.5|12572
1630916400000|2021-09-06 08:20:00|3982.5|3982|3982|3981|3982.5|3982|3980.5|3979.5|6922
1630916700000|2021-09-06 08:25:00|3982.5|3981.5|3980|3979|3983|3982.5|3979.5|3979|27519
1630917000000|2021-09-06 08:30:00|3979.5|3978.5|3978.5|3977.5|3980|3979.5|3978|3977.5|6916
1630917300000|2021-09-06 08:35:00|3979|3978|3980.5|3979.5|3981|3980|3978|3977.5|9523
1630917600000|2021-09-06 08:40:00|3980|3980|3979.5|3978.5|3981|3980|3978|3977|10469
1630917900000|2021-09-06 08:45:00|3979|3979|3980.5|3980|3980.5|3980|3977|3976.5|14075
1630918200000|2021-09-06 08:50:00|3980|3979.5|3982.5|3981.5|3984|3982.5|3979.5|3979|10771
1630918500000|2021-09-06 08:55:00|3982|3981|3980|3979|3983|3982|3979|3978.5|11325
1630918800000|2021-09-06 09:00:00|3980.5|3979.5|3981.5|3980.5|3985|3984|3980.5|3979.5|13646
1630919100000|2021-09-06 09:05:00|3982|3981.5|3980.5|3979.5|3982.5|3982|3980|3979|8068
1630919400000|2021-09-06 09:10:00|3980|3979|3981.5|3980.5|3982.5|3981.5|3979.5|3978.5|6473
1630919700000|2021-09-06 09:15:00|3982|3981|3981|3980|3982.5|3982|3980.5|3980|6105
1630920000000|2021-09-06 09:20:00|3980.5|3979.5|3984|3983|3984.5|3983.5|3980.5|3979.5|9270
1630920300000|2021-09-06 09:25:00|3984.5|3983.5|3983|3982|3985.5|3984.5|3983|3982|12482
1630920600000|2021-09-06 09:30:00|3982.5|3982.5|3981|3980|3984|3983.5|3981|3980|8695
1630920900000|2021-09-06 09:35:00|3980.5|3979.5|3980|3979.5|3982.5|3982|3979.5|3979|21063
1630921200000|2021-09-06 09:40:00|3980.5|3980|3979.5|3978.5|3981|3980.5|3977.5|3977|14500
1630921500000|2021-09-06 09:45:00|3980|3979|3981.5|3980.5|3982|3980.5|3978|3977.5|28122
1630921800000|2021-09-06 09:50:00|3982|3981|3986|3985|3986.5|3985|3981.5|3981|10367
1630922100000|2021-09-06 09:55:00|3986.5|3985.5|3984.5|3984|3986.5|3985.5|3984|3983|12790
1630922400000|2021-09-06 10:00:00|3985|3983.5|3984|3982.5|3985.5|3985|3981|3980|9906
1630922700000|2021-09-06 10:05:00|3983.5|3983|3986|3985.5|3986.5|3985.5|3983|3982.5|10211
1630923000000|2021-09-06 10:10:00|3985.5|3985|3986|3985.5|3987.5|3986.5|3984.5|3983.5|12647
1630923300000|2021-09-06 10:15:00|3986.5|3985|3988.5|3987.5|3989|3988|3986.5|3985|8037
1630923600000|2021-09-06 10:20:00|3989|3988|3991|3990|3992.5|3992|3988.5|3988|18743
1630923900000|2021-09-06 10:25:00|3990.5|3990.5|3994.5|3993.5|3994.5|3994|3990.5|3990.5|8519
1630924200000|2021-09-06 10:30:00|3994|3993|3992.5|3991.5|3994.5|3993|3992|3991.5|5268
1630924500000|2021-09-06 10:35:00|3992|3991|3991|3990.5|3993|3992.5|3990.5|3989.5|13916
1630924800000|2021-09-06 10:40:00|3991.5|3991|3992.5|3991.5|3993|3992.5|3990.5|3990|8758
1630925100000|2021-09-06 10:45:00|3993|3992|3992.5|3992|3993|3992.5|3992|3991.5|3327
1630925400000|2021-09-06 10:50:00|3993|3992.5|3994|3993.5|3994.5|3994|3993|3992.5|11879
1630925700000|2021-09-06 10:55:00|3994.5|3994|3987|3986.5|3994.5|3994|3986.5|3985.5|14244
1630926000000|2021-09-06 11:00:00|3987.5|3986|3991|3990|3991|3990.5|3987.5|3986|17081
1630926300000|2021-09-06 11:05:00|3991.5|3990.5|3991|3990.5|3993|3992.5|3990.5|3989.5|13956
1630926600000|2021-09-06 11:10:00|3991.5|3991|3991.5|3991|3992.5|3991.5|3990|3989.5|15676
1630926900000|2021-09-06 11:15:00|3991|3990.5|3993|3992.5|3993.5|3992.5|3990.5|3989.5|8817
1630927200000|2021-09-06 11:20:00|3993.5|3993|3993|3992.5|3993.5|3993|3992|3991.5|12101
1630927500000|2021-09-06 11:25:00|3993.5|3993|3994.5|3993.5|3994.5|3994|3992.5|3992|29248
1630927800000|2021-09-06 11:30:00|3994|3994|3991.5|3991|3994.5|3994|3991.5|3990.5|12363
1630928100000|2021-09-06 11:35:00|3992|3991.5|3996|3995.5|3996.5|3996|3992|3991.5|6363
1630928400000|2021-09-06 11:40:00|3996.5|3995|3997.5|3997|3999|3998|3996|3995|13839
1630928700000|2021-09-06 11:45:00|3998|3997.5|3998|3997|3999|3998|3996|3995.5|10730
1630929000000|2021-09-06 11:50:00|3997.5|3997.5|3998|3997|3998.5|3998|3997|3996.5|14005
1630929300000|2021-09-06 11:55:00|3997.5|3996.5|3993|3992|3998|3996.5|3992.5|3992|11070
1630929600000|2021-09-06 12:00:00|3992.5|3992.5|3996|3995|3996|3995.5|3992.5|3992|20149
1630929900000|2021-09-06 12:05:00|3996.5|3995.5|3995.5|3994.5|3996.5|3996|3994|3993.5|9684
1630930200000|2021-09-06 12:10:00|3995|3995|3998.5|3997.5|3999.5|3999|3995|3994.5|19024
1630930500000|2021-09-06 12:15:00|3998|3997|3995|3994.5|3998.5|3997.5|3995|3994.5|8422
1630930800000|2021-09-06 12:20:00|3995.5|3994|3994|3993|3995.5|3994|3993|3992.5|14864
1630931100000|2021-09-06 12:25:00|3993.5|3993.5|3995.5|3995|3996.5|3996|3993.5|3993|18343
1630931400000|2021-09-06 12:30:00|3995|3994.5|3996|3995|3996.5|3995.5|3994|3993.5|11154
1630931700000|2021-09-06 12:35:00|3996.5|3995.5|3994|3993.5|3997|3996.5|3994|3993.5|16477
1630932000000|2021-09-06 12:40:00|3994.5|3994|3992.5|3991.5|3995|3994.5|3991|3990.5|15396
1630932300000|2021-09-06 12:45:00|3993|3992|3992.5|3992|3993.5|3992.5|3990.5|3989.5|11979
1630932600000|2021-09-06 12:50:00|3992|3991.5|3992|3991|3992.5|3992|3990.5|3989.5|13270
1630932900000|2021-09-06 12:55:00|3991.5|3991.5|3990.5|3989.5|3992|3991.5|3988.5|3988|48416
1630933200000|2021-09-06 13:00:00|3990|3989|3984.5|3984|3990.5|3990|3984.5|3984|19479
1630933500000|2021-09-06 13:05:00|3984|3983.5|3984.5|3983.5|3986.5|3986|3984|3983.5|24244
1630933800000|2021-09-06 13:10:00|3984|3983|3983.5|3983|3984.5|3983|3982|3981|16999
1630934100000|2021-09-06 13:15:00|3984|3983.5|3982|3981.5|3984|3983.5|3982|3981.5|17451
1630934400000|2021-09-06 13:20:00|3981.5|3981|3982|3981|3984|3983.5|3980|3979.5|21043
1630934700000|2021-09-06 13:25:00|3981.5|3980.5|3981|3980|3983|3982|3979.5|3979|29124
1630935000000|2021-09-06 13:30:00|3981.5|3980.5|3987|3986|3988|3987.5|3981|3980.5|25493
1630935300000|2021-09-06 13:35:00|3987.5|3986.5|3985.5|3985|3987.5|3987|3985|3984|19849
1630935600000|2021-09-06 13:40:00|3986|3984.5|3987|3986|3988.5|3988|3985|3984|16144
1630935900000|2021-09-06 13:45:00|3986.5|3986.5|3989|3988.5|3989.5|3988.5|3986.5|3986.5|16863
1630936200000|2021-09-06 13:50:00|3988.5|3988|3990.5|3989.5|3990.5|3990|3986.5|3986|18582
1630936500000|2021-09-06 13:55:00|3990|3990|3991|3990|3992.5|3991.5|3990|3989|38256
1630936800000|2021-09-06 14:00:00|3990.5|3990.5|3991|3990.5|3991|3990.5|3987.5|3987|31344
1630937100000|2021-09-06 14:05:00|3991.5|3991|3993.5|3993|3994.5|3994|3991|3990.5|20507
1630937400000|2021-09-06 14:10:00|3994|3993.5|3995.5|3995|3997.5|3997|3993.5|3993|18317
1630937700000|2021-09-06 14:15:00|3995|3994.5|3998.5|3998|3999|3998.5|3994.5|3994|20090
1630938000000|2021-09-06 14:20:00|3999|3998.5|3997|3996|4000.5|4000|3996.5|3996|22774
1630938300000|2021-09-06 14:25:00|3996.5|3996.5|3995.5|3994.5|3997.5|3997|3994.5|3993.5|10281
1630938600000|2021-09-06 14:30:00|3995|3994|3999|3998|3999|3998.5|3994.5|3993.5|15325
1630938900000|2021-09-06 14:35:00|3998.5|3997.5|3997|3996|3999|3997.5|3996|3995|14639
1630939200000|2021-09-06 14:40:00|3996.5|3996.5|3997|3996|3997.5|3997|3996|3995.5|18579
1630939500000|2021-09-06 14:45:00|3996.5|3995.5|4000|3999.5|4000|3999.5|3996|3995.5|23186
1630939800000|2021-09-06 14:50:00|4000.5|3999|4003.5|4003|4005|4004.5|3999.5|3999|22918
1630940100000|2021-09-06 14:55:00|4003|4002.5|4002|4001.5|4003.5|4003|4001.5|4001|32447
1630940400000|2021-09-06 15:00:00|4002.5|4002|4002.5|4002|4003.5|4002.5|4001|4000.5|32922
1630940700000|2021-09-06 15:05:00|4002|4001.5|4007|4006.5|4007|4006.5|4002|4001.5|36889
1630941000000|2021-09-06 15:10:00|4007.5|4007|4007|4006.5|4008|4007.5|4006|4005.5|35931
1630941300000|2021-09-06 15:15:00|4006.5|4006|4008|4007|4008.5|4008|4006|4005|29869
1630941600000|2021-09-06 15:20:00|4007.5|4006.5|4007|4006.5|4008.5|4008|4006.5|4006|41882
1630941900000|2021-09-06 15:25:00|4007.5|4007|4007.5|4006.5|4009.5|4009|4006|4005.5|97885
1630998000000|2021-09-07 07:00:00|4002|3998.5|3999|3997.5|4002|4001|3996.5|3994.5|12436
1630998300000|2021-09-07 07:05:00|3998.5|3997|4004|4003|4006|4004.5|3998.5|3997|21467
1630998600000|2021-09-07 07:10:00|4004.5|4002.5|4005.5|4004.5|4006.5|4005.5|4003|4002|15132
1630998900000|2021-09-07 07:15:00|4005|4004|3999.5|3998.5|4006|4004.5|3997|3996|13444
1630999200000|2021-09-07 07:20:00|3999|3998|3994|3992.5|3999.5|3998.5|3993|3992|9478
1630999500000|2021-09-07 07:25:00|3994.5|3993|3995.5|3994|3996.5|3995.5|3993.5|3991.5|5658
1630999800000|2021-09-07 07:30:00|3995|3994.5|3995.5|3994|3998|3997|3994.5|3993|4559
1631000100000|2021-09-07 07:35:00|3995|3993.5|3989|3988|3997|3996|3987.5|3986.5|12192
1631000400000|2021-09-07 07:40:00|3988.5|3988.5|3983|3982.5|3989.5|3989|3982|3981|9172
1631000700000|2021-09-07 07:45:00|3982.5|3982|3984.5|3983.5|3985.5|3985|3980|3979|19128
1631001000000|2021-09-07 07:50:00|3984|3984|3983.5|3982|3986|3985|3982|3981|9334
1631001300000|2021-09-07 07:55:00|3983|3982.5|3985.5|3984|3986|3984.5|3981.5|3980.5|6831
1631001600000|2021-09-07 08:00:00|3986|3984.5|3986.5|3985.5|3987|3986.5|3984|3983.5|6359
1631001900000|2021-09-07 08:05:00|3986|3985|3986.5|3985.5|3988.5|3988|3983|3982|15124
1631002200000|2021-09-07 08:10:00|3986|3985|3990.5|3989|3991|3989.5|3983|3982|5850
1631002500000|2021-09-07 08:15:00|3990|3989.5|3990|3989|3992|3991|3989|3988|6518
1631002800000|2021-09-07 08:20:00|3990.5|3988.5|3991|3989.5|3991.5|3991|3989|3988|8394
1631003100000|2021-09-07 08:25:00|3990.5|3989|3990.5|3989.5|3991|3990.5|3987.5|3987|14264
1631003400000|2021-09-07 08:30:00|3990|3989|3992|3991|3992|3991.5|3989|3988.5|7578
1631003700000|2021-09-07 08:35:00|3992.5|3991.5|3989|3987.5|3994|3993|3988.5|3987.5|7962
1631004000000|2021-09-07 08:40:00|3989.5|3988|3988.5|3987.5|3990.5|3990|3987|3986.5|7455
1631004300000|2021-09-07 08:45:00|3988|3987|3987|3986.5|3988.5|3987.5|3985.5|3985|10574
1631004600000|2021-09-07 08:50:00|3987.5|3986|3987|3986.5|3988.5|3988|3986|3985|10799
1631004900000|2021-09-07 08:55:00|3987.5|3987|3989|3988.5|3991|3990.5|3987.5|3987|7893
1631005200000|2021-09-07 09:00:00|3988.5|3988|3987|3986|3988.5|3988|3984.5|3983.5|10046
1631005500000|2021-09-07 09:05:00|3987.5|3986.5|3988.5|3987.5|3989.5|3989|3986|3985.5|13238
1631005800000|2021-09-07 09:10:00|3988|3987|3986|3985.5|3988.5|3987|3986|3985|6767
1631006100000|2021-09-07 09:15:00|3985.5|3985|3986|3985|3987|3986|3983.5|3983|13406
1631006400000|2021-09-07 09:20:00|3985.5|3984.5|3982|3981.5|3986|3985|3981.5|3980.5|10681
1631006700000|2021-09-07 09:25:00|3981.5|3981|3983.5|3982.5|3984|3983.5|3981.5|3981|11150
1631007000000|2021-09-07 09:30:00|3983|3982|3982|3981|3983|3982|3979|3978.5|14673
1631007300000|2021-09-07 09:35:00|3982.5|3981.5|3982|3981.5|3982.5|3981.5|3979|3978.5|15123
1631007600000|2021-09-07 09:40:00|3982.5|3981|3984.5|3983.5|3985|3984|3981.5|3981|6644
1631007900000|2021-09-07 09:45:00|3984|3983|3983|3982|3984.5|3984|3981.5|3980.5|15092
1631008200000|2021-09-07 09:50:00|3983.5|3982.5|3986|3985|3986|3985.5|3981|3980.5|11848
1631008500000|2021-09-07 09:55:00|3986.5|3985.5|3992.5|3992|3993|3992.5|3985.5|3984.5|12150
1631008800000|2021-09-07 10:00:00|3992|3991.5|3993|3992|3993.5|3992|3988|3987.5|18653
1631009100000|2021-09-07 10:05:00|3992.5|3991.5|3997|3996|3997|3996|3991.5|3991|35302
1631009400000|2021-09-07 10:10:00|3996.5|3995.5|3994.5|3994|3997|3996.5|3994.5|3994|18970
1631009700000|2021-09-07 10:15:00|3995|3994.5|3995.5|3994.5|3996|3995.5|3993.5|3992.5|11733
1631010000000|2021-09-07 10:20:00|3996|3995|3995|3994|3997.5|3996.5|3994.5|3994|12173
1631010300000|2021-09-07 10:25:00|3994.5|3993.5|3994|3993|3996|3995|3993.5|3992.5|14422
1631010600000|2021-09-07 10:30:00|3993.5|3992.5|3990.5|3989.5|3994.5|3993.5|3989|3988|17899
1631010900000|2021-09-07 10:35:00|3990|3990|3995.5|3994.5|3995.5|3994.5|3990|3989.5|25083
1631011200000|2021-09-07 10:40:00|3995|3995|3995|3994|3995.5|3995|3993.5|3993|11290
1631011500000|2021-09-07 10:45:00|3994.5|3994.5|3994|3993|3995|3994.5|3992.5|3991.5|15303
1631011800000|2021-09-07 10:50:00|3993.5|3993.5|3996|3995|3996|3995.5|3993|3992|7695
1631012100000|2021-09-07 10:55:00|3995.5|3994.5|3997|3996.5|3997|3996.5|3994.5|3993.5|8992
1631012400000|2021-09-07 11:00:00|3996.5|3996|3994|3993|3997|3996.5|3993.5|3992.5|11048
1631012700000|2021-09-07 11:05:00|3993.5|3992.5|3994|3993.5|3994|3993.5|3992.5|3991.5|7804
1631013000000|2021-09-07 11:10:00|3993.5|3993|3992|3991.5|3994|3993.5|3991|3990.5|10601
1631013300000|2021-09-07 11:15:00|3992.5|3992|3995.5|3995|3995.5|3995|3991|3990.5|15211
1631013600000|2021-09-07 11:20:00|3995|3994.5|3996|3995|3997|3996.5|3994.5|3994|5754
1631013900000|2021-09-07 11:25:00|3995.5|3995.5|3994|3993.5|3996|3995.5|3992|3991.5|14402
1631014200000|2021-09-07 11:30:00|3993.5|3993|3994.5|3994|3994.5|3994|3991.5|3991|19806
1631014500000|2021-09-07 11:35:00|3995|3994.5|3996|3995.5|3996.5|3996|3994.5|3994|10226
1631014800000|2021-09-07 11:40:00|3995.5|3995|3993|3992|3995.5|3995|3990|3989.5|57105
1631015100000|2021-09-07 11:45:00|3993.5|3992.5|3995.5|3994.5|3996|3995.5|3993.5|3992|8757
1631015400000|2021-09-07 11:50:00|3996|3995|3997.5|3996.5|3997.5|3996.5|3994.5|3994|5470
1631015700000|2021-09-07 11:55:00|3998|3997|3997.5|3996.5|3999|3998|3996.5|3996|8125
1631016000000|2021-09-07 12:00:00|3998|3997|4000|3999.5|4001.5|4000.5|3998|3996.5|8138
1631016300000|2021-09-07 12:05:00|4000.5|3999|4003|4002.5|4003|4002.5|4000|3999|7095
1631016600000|2021-09-07 12:10:00|4002.5|4002|4002.5|4002|4002.5|4002|4001|4000|12893
1631016900000|2021-09-07 12:15:00|4002|4001.5|4000|3999.5|4002.5|4002|3999.5|3999|9504
1631017200000|2021-09-07 12:20:00|4000.5|4000|4002.5|4002|4002.5|4002|4000|3999.5|11520
1631017500000|2021-09-07 12:25:00|4003|4002.5|3999.5|3999|4003.5|4003|3999|3998|7655
1631017800000|2021-09-07 12:30:00|3999|3998.5|3991.5|3990.5|3999.5|3998.5|3991.5|3990.5|20214
1631018100000|2021-09-07 12:35:00|3991|3991|3990.5|3989|3993|3991.5|3990|3989|306854
1631018400000|2021-09-07 12:40:00|3990|3988.5|3991|3990|3991.5|3990.5|3989|3988|3541
1631018700000|2021-09-07 12:45:00|3991.5|3990.5|3994.5|3993.5|3995|3994|3991|3990.5|12066
1631019000000|2021-09-07 12:50:00|3994|3993|3991.5|3990|3995.5|3994.5|3991|3989.5|17917
1631019300000|2021-09-07 12:55:00|3991|3990.5|3989.5|3988.5|3992|3991.5|3989|3988.5|10148
1631019600000|2021-09-07 13:00:00|3989|3989|3990|3989|3991.5|3991|3989|3988.5|13188
1631019900000|2021-09-07 13:05:00|3990.5|3989.5|3989.5|3988.5|3990.5|3990|3988|3987.5|17171
1631020200000|2021-09-07 13:10:00|3989|3989|3990|3989.5|3991|3990.5|3989|3988.5|29411
1631020500000|2021-09-07 13:15:00|3990.5|3990|3990.5|3989.5|3991|3990|3989|3988.5|23684
1631020800000|2021-09-07 13:20:00|3990|3989|3989.5|3989|3990.5|3989.5|3989|3988.5|13473
1631021100000|2021-09-07 13:25:00|3989|3988.5|3988.5|3988|3989.5|3988.5|3987.5|3986.5|22392
1631021400000|2021-09-07 13:30:00|3989|3988.5|3989|3988|3992.5|3992|3987|3986.5|47070
1631021700000|2021-09-07 13:35:00|3988.5|3987.5|3989|3988.5|3989|3988.5|3985|3984|27854
1631022000000|2021-09-07 13:40:00|3988.5|3988|3991|3989.5|3992|3991|3986.5|3986|36084
1631022300000|2021-09-07 13:45:00|3990.5|3989|3989|3988|3990.5|3989.5|3986|3985|31569
1631022600000|2021-09-07 13:50:00|3988.5|3987.5|3986.5|3985.5|3988.5|3987.5|3984.5|3983.5|35337
1631022900000|2021-09-07 13:55:00|3986|3985|3989.5|3988.5|3989.5|3989|3984|3983|41322
1631023200000|2021-09-07 14:00:00|3990|3989|3992|3991|3992|3991.5|3987.5|3987|23443
1631023500000|2021-09-07 14:05:00|3992.5|3991.5|3999|3998|3999.5|3999|3991.5|3991|24832
1631023800000|2021-09-07 14:10:00|3998.5|3997.5|3995.5|3994.5|3998.5|3997.5|3991.5|3990.5|27950
1631024100000|2021-09-07 14:15:00|3995|3994|3995|3994.5|3996|3995.5|3992|3991|30005
1631024400000|2021-09-07 14:20:00|3995.5|3994|3996.5|3996|3996.5|3996|3994|3992.5|62276
1631024700000|2021-09-07 14:25:00|3996|3995.5|3997|3996|3999.5|3998.5|3995.5|3994.5|24606
1631025000000|2021-09-07 14:30:00|3997.5|3996.5|3997.5|3997|3999|3998.5|3997|3996|21271
1631025300000|2021-09-07 14:35:00|3998|3997.5|3996|3995.5|3999|3998.5|3995.5|3995|23015
1631025600000|2021-09-07 14:40:00|3996.5|3996|3998|3997.5|3999.5|3999|3996|3995.5|34261
1631025900000|2021-09-07 14:45:00|3997.5|3997|3997.5|3996.5|3999.5|3999|3995|3994.5|29045
1631026200000|2021-09-07 14:50:00|3997|3997|3999|3998|3999.5|3999|3997|3996|36311
1631026500000|2021-09-07 14:55:00|3998.5|3998.5|3999|3998.5|3999.5|3999|3996.5|3996|36935
1631026800000|2021-09-07 15:00:00|3998.5|3998|3994|3993.5|3999|3998.5|3994|3993.5|29288
1631027100000|2021-09-07 15:05:00|3994.5|3994|3997.5|3997|3998|3997.5|3993.5|3993|35289
1631027400000|2021-09-07 15:10:00|3997|3996.5|3996|3995.5|3997.5|3997|3996|3995.5|27523
1631027700000|2021-09-07 15:15:00|3995.5|3995|3995.5|3995|3996|3995.5|3993|3992.5|40283
1631028000000|2021-09-07 15:20:00|3995|3994.5|3992.5|3991.5|3995|3994.5|3991.5|3991|35075
1631028300000|2021-09-07 15:25:00|3993|3992|3992|3991|3994|3993.5|3990.5|3989.5|43029
1631084400000|2021-09-08 07:00:00|3977|3975|3951.5|3951|3978.5|3977|3951|3950|52774
1631084700000|2021-09-08 07:05:00|3951|3950.5|3952|3951|3955|3953.5|3940.5|3940|90977
1631085000000|2021-09-08 07:10:00|3952.5|3951.5|3948.5|3946.5|3954|3953|3945|3943.5|52078
1631085300000|2021-09-08 07:15:00|3948|3945.5|3957|3955.5|3958|3957|3946|3945.5|46444
1631085600000|2021-09-08 07:20:00|3956.5|3955|3955|3954|3957|3956|3948.5|3947.5|47141
1631085900000|2021-09-08 07:25:00|3954.5|3954.5|3958.5|3957.5|3961.5|3960.5|3953.5|3952.5|37491
1631086200000|2021-09-08 07:30:00|3958|3957|3957|3956|3958.5|3958|3952|3950.5|28740
1631086500000|2021-09-08 07:35:00|3957.5|3955.5|3961|3960|3967|3965.5|3956|3955|64334
1631086800000|2021-09-08 07:40:00|3960.5|3960.5|3963|3962|3963|3962.5|3958|3957|37816
1631087100000|2021-09-08 07:45:00|3962.5|3961.5|3957.5|3956|3963|3962|3956.5|3955.5|61281
1631087400000|2021-09-08 07:50:00|3958|3956.5|3953|3952.5|3959|3958|3952|3951.5|42369
1631087700000|2021-09-08 07:55:00|3953.5|3952|3954.5|3953.5|3954.5|3954|3949.5|3949|22147
1631088000000|2021-09-08 08:00:00|3954|3954|3959|3958|3959.5|3958.5|3952|3951|26350
1631088300000|2021-09-08 08:05:00|3958.5|3957.5|3956.5|3955.5|3959|3958|3952.5|3951.5|45802
1631088600000|2021-09-08 08:10:00|3956|3956|3956|3954.5|3957.5|3957|3954|3953.5|25879
1631088900000|2021-09-08 08:15:00|3955.5|3955|3963.5|3962.5|3963.5|3962.5|3955.5|3954.5|22939
1631089200000|2021-09-08 08:20:00|3964|3962|3963.5|3962.5|3966|3965.5|3961.5|3961|46929
1631089500000|2021-09-08 08:25:00|3963|3962|3960.5|3959|3965|3964.5|3958.5|3958|31251
1631089800000|2021-09-08 08:30:00|3960|3958.5|3958.5|3957|3960.5|3959.5|3955.5|3955|27169
1631090100000|2021-09-08 08:35:00|3958|3956.5|3960|3959|3961|3960|3955.5|3954.5|24955
1631090400000|2021-09-08 08:40:00|3960.5|3959.5|3959.5|3959|3960.5|3959.5|3955.5|3955|27327
1631090700000|2021-09-08 08:45:00|3960|3959.5|3966|3965|3966|3965|3958|3957.5|28667
1631091000000|2021-09-08 08:50:00|3965.5|3964.5|3966.5|3965.5|3968.5|3967|3964.5|3963.5|36663
1631091300000|2021-09-08 08:55:00|3966|3965|3968.5|3967|3969|3968.5|3965|3964|45446
1631091600000|2021-09-08 09:00:00|3968|3968|3967|3966.5|3969.5|3968.5|3965|3964.5|35273
1631091900000|2021-09-08 09:05:00|3967.5|3967|3972|3971|3972|3971|3965.5|3964.5|19554
1631092200000|2021-09-08 09:10:00|3971.5|3970.5|3972|3971|3974.5|3974|3970|3969|29314
1631092500000|2021-09-08 09:15:00|3972.5|3971.5|3969|3968|3973|3972|3968.5|3968|14663
1631092800000|2021-09-08 09:20:00|3968.5|3967.5|3976|3975|3976.5|3975.5|3967.5|3966.5|16370
1631093100000|2021-09-08 09:25:00|3975.5|3974.5|3970.5|3969.5|3976|3975.5|3970|3969.5|17710
1631093400000|2021-09-08 09:30:00|3970|3969|3969.5|3968.5|3973.5|3973|3969|3968.5|19142
1631093700000|2021-09-08 09:35:00|3970|3969|3973|3972|3974.5|3973.5|3970|3968.5|19033
1631094000000|2021-09-08 09:40:00|3973.5|3972.5|3977|3976|3977.5|3976.5|3973.5|3972.5|21324
1631094300000|2021-09-08 09:45:00|3976.5|3976.5|3973.5|3973|3977|3976.5|3973|3972.5|25016
1631094600000|2021-09-08 09:50:00|3974|3973.5|3978|3977|3978|3977|3973.5|3973|18267
1631094900000|2021-09-08 09:55:00|3977.5|3977.5|3980.5|3979.5|3981|3980.5|3977.5|3977|23619
1631095200000|2021-09-08 10:00:00|3980|3980|3976.5|3975.5|3980.5|3980|3976|3975.5|22426
1631095500000|2021-09-08 10:05:00|3977|3976|3981|3979.5|3982|3981|3975.5|3975|21179
1631095800000|2021-09-08 10:10:00|3980.5|3980|3979|3978.5|3982|3981.5|3979|3978.5|22653
1631096100000|2021-09-08 10:15:00|3979.5|3979|3982|3981|3982.5|3982|3979.5|3978.5|15815
1631096400000|2021-09-08 10:20:00|3982.5|3981.5|3980.5|3979.5|3982.5|3982|3978|3977|22439
1631096700000|2021-09-08 10:25:00|3980|3979|3982|3981|3982.5|3982|3979.5|3979|10391
1631097000000|2021-09-08 10:30:00|3981.5|3981.5|3982.5|3982|3986|3985.5|3981.5|3981.5|20162
1631097300000|2021-09-08 10:35:00|3983|3982.5|3988|3986.5|3988.5|3988|3982.5|3981.5|25366
1631097600000|2021-09-08 10:40:00|3987.5|3987|3993|3992.5|3993.5|3993|3987|3986.5|18984
1631097900000|2021-09-08 10:45:00|3993.5|3993|4000|3999|4001.5|4000.5|3993.5|3993|35359
1631098200000|2021-09-08 10:50:00|4000.5|3999.5|4004.5|4003.5|4005|4004.5|4000.5|3999.5|28634
1631098500000|2021-09-08 10:55:00|4005|4004|4006|4005|4008.5|4007.5|4004.5|4004|30696
1631098800000|2021-09-08 11:00:00|4005.5|4004.5|4004|4003|4009|4008|4003.5|4003|23911
1631099100000|2021-09-08 11:05:00|4003.5|4002.5|4000|3999|4003.5|4002.5|3999.5|3998|12604
1631099400000|2021-09-08 11:10:00|4000.5|3999.5|4006|4005|4006|4005|3999|3998.5|8708
1631099700000|2021-09-08 11:15:00|4006.5|4005.5|4006|4005.5|4009|4008|4005|4004.5|26480
1631100000000|2021-09-08 11:20:00|4005.5|4005|4002.5|4001.5|4006|4005|4001|4000|17046
1631100300000|2021-09-08 11:25:00|4002|4001|4001|4000|4002|4001.5|3999.5|3999|9892
1631100600000|2021-09-08 11:30:00|4000.5|3999.5|4007|4006|4007|4006|3998.5|3998|24317
1631100900000|2021-09-08 11:35:00|4006.5|4005.5|4009|4008|4009|4008.5|4006|4005.5|15153
1631101200000|2021-09-08 11:40:00|4009.5|4008.5|4009.5|4009|4010.5|4010|4008|4007.5|14711
1631101500000|2021-09-08 11:45:00|4010|4009.5|4006|4005|4010|4009.5|4006|4005|12797
1631101800000|2021-09-08 11:50:00|4005.5|4004.5|4004|4003|4005.5|4005|4002.5|4001.5|9770
1631102100000|2021-09-08 11:55:00|4003.5|4002.5|4005|4004|4005|4004.5|4001|4000.5|20743
1631102400000|2021-09-08 12:00:00|4005.5|4004.5|4006|4005.5|4008|4007.5|4005|4004|12810
1631102700000|2021-09-08 12:05:00|4005.5|4005|3997|3996.5|4005.5|4005|3996.5|3996|13746
1631103000000|2021-09-08 12:10:00|3997.5|3996|3992.5|3992|3998.5|3997.5|3992.5|3991.5|20367
1631103300000|2021-09-08 12:15:00|3993|3992.5|3987.5|3986.5|3993|3992.5|3987|3986|14320
1631103600000|2021-09-08 12:20:00|3987|3986|3988.5|3987.5|3989|3988|3985|3984|17781
1631103900000|2021-09-08 12:25:00|3988|3987|3990|3989.5|3990.5|3990|3987.5|3986.5|13113
1631104200000|2021-09-08 12:30:00|3990.5|3990|3988.5|3987.5|3991|3990.5|3987.5|3986.5|10364
1631104500000|2021-09-08 12:35:00|3988|3987|3987|3986|3989|3988.5|3986|3985|17100
1631104800000|2021-09-08 12:40:00|3986.5|3985.5|3983.5|3982.5|3986.5|3985.5|3983|3981.5|10983
1631105100000|2021-09-08 12:45:00|3983|3983|3990.5|3989.5|3990.5|3989.5|3983|3983|12846
1631105400000|2021-09-08 12:50:00|3991|3990|3988.5|3988|3992|3991|3987.5|3986.5|21043
1631105700000|2021-09-08 12:55:00|3988|3987.5|3989.5|3988.5|3989.5|3988.5|3987.5|3987|26002
1631106000000|2021-09-08 13:00:00|3990|3989|3996|3995|3996|3995.5|3990|3989|20164
1631106300000|2021-09-08 13:05:00|3995.5|3995.5|3992.5|3991.5|3997|3996|3992|3990.5|25587
1631106600000|2021-09-08 13:10:00|3993|3992|3989.5|3988.5|3993.5|3993|3989.5|3988.5|15474
1631106900000|2021-09-08 13:15:00|3989|3988|3992.5|3991.5|3992.5|3992|3989|3988|15917
1631107200000|2021-09-08 13:20:00|3992|3992|3994|3993|3994.5|3993.5|3991.5|3991|15233
1631107500000|2021-09-08 13:25:00|3994.5|3993.5|3988|3986.5|3994.5|3993.5|3986.5|3985.5|21697
1631107800000|2021-09-08 13:30:00|3987.5|3987|3991.5|3990.5|3992|3991.5|3987|3986.5|32367
1631108100000|2021-09-08 13:35:00|3992|3991|3998|3997|3998|3997|3991.5|3990.5|34823
1631108400000|2021-09-08 13:40:00|3997.5|3996.5|4007|4006|4007.5|4006.5|3997.5|3996|30455
1631108700000|2021-09-08 13:45:00|4007.5|4005.5|4009.5|4009|4010.5|4010|4003.5|4002.5|65668
1631109000000|2021-09-08 13:50:00|4010|4009.5|4012.5|4012|4014|4013.5|4008.5|4008|77742
1631109300000|2021-09-08 13:55:00|4013|4012.5|4013|4012|4017.5|4017|4012|4011.5|63438
1631109600000|2021-09-08 14:00:00|4013.5|4012.5|4018|4017.5|4024|4023.5|4013.5|4012.5|73923
1631109900000|2021-09-08 14:05:00|4017.5|4017|4026|4025.5|4027|4026|4017.5|4017|106972
1631110200000|2021-09-08 14:10:00|4026.5|4025|4023.5|4022.5|4027|4026|4021.5|4021|61865
1631110500000|2021-09-08 14:15:00|4024|4023|4021.5|4021|4025|4024.5|4021.5|4021|59424
1631110800000|2021-09-08 14:20:00|4022|4021.5|4025|4024.5|4025.5|4024.5|4022|4021.5|45848
1631111100000|2021-09-08 14:25:00|4024.5|4024|4027|4026|4027.5|4027|4021.5|4021|54868
1631111400000|2021-09-08 14:30:00|4026.5|4026.5|4026|4025.5|4028.5|4027.5|4026|4025.5|21610
1631111700000|2021-09-08 14:35:00|4026.5|4026|4022|4021|4028.5|4028|4021.5|4021|26744
1631112000000|2021-09-08 14:40:00|4021.5|4020.5|4022.5|4021.5|4023.5|4023|4019|4018|74537
1631112300000|2021-09-08 14:45:00|4022|4022|4025.5|4024.5|4026.5|4026|4021|4020|57754
1631112600000|2021-09-08 14:50:00|4025|4024|4029|4028|4032|4031|4023.5|4023|49421
1631112900000|2021-09-08 14:55:00|4029.5|4028.5|4028.5|4027.5|4030|4029.5|4025.5|4025|39939
1631113200000|2021-09-08 15:00:00|4028|4027|4028|4027.5|4029.5|4028.5|4024|4023.5|46022
1631113500000|2021-09-08 15:05:00|4028.5|4028|4027|4026.5|4030.5|4030|4027|4026.5|38451
1631113800000|2021-09-08 15:10:00|4027.5|4027|4028.5|4028|4031.5|4031|4027|4026|45172
1631114100000|2021-09-08 15:15:00|4028|4027.5|4030.5|4030|4032|4031|4027.5|4027|69846
1631114400000|2021-09-08 15:20:00|4031|4030.5|4027|4026.5|4031.5|4031|4026.5|4026|48530
1631114700000|2021-09-08 15:25:00|4026.5|4026|4023.5|4023|4026.5|4026|4022.5|4022|50523
1631170800000|2021-09-09 07:00:00|4012|4004.5|3999|3997|4012|4010|3995.5|3993.5|69755
1631171100000|2021-09-09 07:05:00|3998.5|3996.5|3993.5|3992|3998.5|3997|3987|3986.5|49750
1631171400000|2021-09-09 07:10:00|3993|3992.5|4006.5|4006|4006.5|4006|3993|3992|30883
1631171700000|2021-09-09 07:15:00|4007.5|4006.5|4008|4006.5|4009.5|4008.5|4000|3999|34683
1631172000000|2021-09-09 07:20:00|4008.5|4007|4018.5|4018|4019|4018.5|4004.5|4003.5|28126
1631172300000|2021-09-09 07:25:00|4019|4017.5|4027|4026|4027|4026.5|4017|4016|69578
1631172600000|2021-09-09 07:30:00|4027.5|4026.5|4017.5|4016|4030|4029|4015|4014|71594
1631172900000|2021-09-09 07:35:00|4018|4016.5|4011.5|4010.5|4018.5|4017.5|4008.5|4008|27302
1631173200000|2021-09-09 07:40:00|4011|4011|4008.5|4007.5|4012.5|4011.5|4006|4005|34962
1631173500000|2021-09-09 07:45:00|4008|4007|4004.5|4003.5|4008|4007.5|4002.5|4001.5|31633
1631173800000|2021-09-09 07:50:00|4004|4003|4005|4004|4007|4006.5|4000.5|3999.5|25767
1631174100000|2021-09-09 07:55:00|4005.5|4004.5|4003|4002|4007.5|4007|4003|4002|45219
1631174400000|2021-09-09 08:00:00|4003.5|4002.5|4008.5|4007.5|4008.5|4007.5|4003.5|4002.5|20467
1631174700000|2021-09-09 08:05:00|4009|4008|4008.5|4007.5|4010|4009.5|4006|4005|14762
1631175000000|2021-09-09 08:10:00|4008|4008|4006.5|4005.5|4009|4008.5|4004.5|4003.5|24639
1631175300000|2021-09-09 08:15:00|4007|4005|4004|4003|4007|4006|4003|4002|15524
1631175600000|2021-09-09 08:20:00|4003.5|4003.5|4005.5|4005|4008.5|4007.5|4003.5|4003.5|17559
1631175900000|2021-09-09 08:25:00|4005|4004.5|3998|3997|4005|4005|3998|3996.5|20219
1631176200000|2021-09-09 08:30:00|3997.5|3996.5|4001.5|4000.5|4001.5|4001|3997|3996|21634
1631176500000|2021-09-09 08:35:00|4001|4001|4001.5|4001|4002.5|4002|3999.5|3998.5|18629
1631176800000|2021-09-09 08:40:00|4002|4001.5|3991|3990.5|4003.5|4003|3990.5|3989|32501
1631177100000|2021-09-09 08:45:00|3991.5|3990|3987.5|3986|3992.5|3992|3986|3985|17266
1631177400000|2021-09-09 08:50:00|3987|3986.5|3985|3984|3987|3986.5|3981|3980|15410
1631177700000|2021-09-09 08:55:00|3984.5|3983.5|3982.5|3981|3986|3985|3982.5|3981|12851
1631178000000|2021-09-09 09:00:00|3983|3981.5|3981|3980|3984|3983|3980.5|3979.5|33818
1631178300000|2021-09-09 09:05:00|3980.5|3979.5|3971|3970|3980.5|3979.5|3970.5|3969.5|18482
1631178600000|2021-09-09 09:10:00|3971.5|3970.5|3974.5|3973|3975.5|3974.5|3970.5|3969.5|20492
1631178900000|2021-09-09 09:15:00|3974|3973.5|3973|3972|3977|3976|3972.5|3972|21597
1631179200000|2021-09-09 09:20:00|3973.5|3972.5|3978.5|3977|3978.5|3977|3973|3972|53114
1631179500000|2021-09-09 09:25:00|3979|3977.5|3982.5|3982|3983|3982|3977.5|3976.5|20535
1631179800000|2021-09-09 09:30:00|3982|3981.5|3986|3985|3988.5|3988|3981.5|3981|27998
1631180100000|2021-09-09 09:35:00|3985.5|3985.5|3985.5|3984.5|3987.5|3986|3984|3983|25278
1631180400000|2021-09-09 09:40:00|3985|3984|3981|3979.5|3988|3987|3979|3978|11901
1631180700000|2021-09-09 09:45:00|3980.5|3979|3985|3984|3985.5|3984.5|3979|3978|10258
1631181000000|2021-09-09 09:50:00|3984.5|3984.5|3985|3983.5|3985|3984.5|3981.5|3980.5|12326
1631181300000|2021-09-09 09:55:00|3984.5|3984|3985.5|3984.5|3987.5|3986.5|3983.5|3983|8631
1631181600000|2021-09-09 10:00:00|3985|3985|3986|3985|3987.5|3986.5|3981.5|3980|15220
1631181900000|2021-09-09 10:05:00|3985.5|3984.5|3981|3980.5|3986|3985|3980.5|3980|12225
1631182200000|2021-09-09 10:10:00|3981.5|3981|3976.5|3976|3981.5|3981|3976.5|3975.5|16462
1631182500000|2021-09-09 10:15:00|3977|3976.5|3980|3979|3980.5|3980|3977|3976|13265
1631182800000|2021-09-09 10:20:00|3980.5|3979.5|3978.5|3978|3982.5|3982|3977.5|3976.5|12845
1631183100000|2021-09-09 10:25:00|3978|3977.5|3980|3979|3980|3979|3978|3977|14577
1631183400000|2021-09-09 10:30:00|3980.5|3979.5|3981.5|3980.5|3982.5|3982|3979.5|3978.5|11954
1631183700000|2021-09-09 10:35:00|3981|3980|3980|3979.5|3981|3980.5|3977|3976.5|15570
1631184000000|2021-09-09 10:40:00|3979.5|3979|3978.5|3978|3980|3979.5|3978|3977.5|11318
1631184300000|2021-09-09 10:45:00|3978|3977.5|3977|3976|3978|3977.5|3975.5|3974.5|11761
1631184600000|2021-09-09 10:50:00|3976.5|3976.5|3974.5|3973.5|3977|3976.5|3974|3973|28105
1631184900000|2021-09-09 10:55:00|3975|3974|3977.5|3976.5|3977.5|3977|3973|3972|14702
1631185200000|2021-09-09 11:00:00|3978|3977|3980.5|3979.5|3981|3980|3977.5|3977|22358
1631185500000|2021-09-09 11:05:00|3981|3980|3983.5|3982.5|3984.5|3983.5|3981|3980|13596
1631185800000|2021-09-09 11:10:00|3983|3983|3981.5|3981|3985.5|3984.5|3981|3980.5|9243
1631186100000|2021-09-09 11:15:00|3981|3980.5|3985|3984|3986|3985|3981|3980.5|6400
1631186400000|2021-09-09 11:20:00|3984.5|3983.5|3983.5|3983|3986|3985.5|3983.5|3983|105424
1631186700000|2021-09-09 11:25:00|3983|3982.5|3984|3983|3984|3983.5|3982.5|3982|7717
1631187000000|2021-09-09 11:30:00|3983.5|3982.5|3987|3986|3987|3986|3982.5|3982|9844
1631187300000|2021-09-09 11:35:00|3987.5|3986.5|3985.5|3984.5|3987.5|3986.5|3984.5|3984|12125
1631187600000|2021-09-09 11:40:00|3986|3985|3981.5|3980|3986.5|3986|3981.5|3980|11279
1631187900000|2021-09-09 11:45:00|3981|3980.5|3989.5|3988|3989.5|3988.5|3978.5|3978|15335
1631188200000|2021-09-09 11:50:00|3989|3988.5|3990.5|3990|3992|3991|3988|3987.5|16870
1631188500000|2021-09-09 11:55:00|3991|3990.5|3992|3991|3993|3992.5|3990.5|3990|10527
1631188800000|2021-09-09 12:00:00|3991.5|3991.5|3992|3991.5|3995|3994.5|3990|3989.5|11808
1631189100000|2021-09-09 12:05:00|3992.5|3992|3989|3988|3992.5|3992|3986.5|3985.5|19233
1631189400000|2021-09-09 12:10:00|3988.5|3987.5|3988|3987|3988.5|3987.5|3986|3985|14505
1631189700000|2021-09-09 12:15:00|3988.5|3987.5|3988|3987.5|3991|3990.5|3988|3987|12009
1631190000000|2021-09-09 12:20:00|3987.5|3987|3989|3988|3989|3988.5|3987|3986|9740
1631190300000|2021-09-09 12:25:00|3988.5|3988.5|3991|3990|3991|3990.5|3988|3987.5|7788
1631190600000|2021-09-09 12:30:00|3991.5|3990.5|3993.5|3993|3994|3993|3991|3990.5|8697
1631190900000|2021-09-09 12:35:00|3993|3992.5|3990|3989|3993.5|3993|3989.5|3989|12146
1631191200000|2021-09-09 12:40:00|3989.5|3988.5|3991.5|3990.5|3993|3992|3988.5|3987.5|10104
1631191500000|2021-09-09 12:45:00|3991|3990|3999.5|3998.5|3999.5|3998.5|3989|3988.5|17910
1631191800000|2021-09-09 12:50:00|3999|3998|3997|3996|3999.5|3999|3996.5|3996|17305
1631192100000|2021-09-09 12:55:00|3997.5|3996.5|3997.5|3997|4000|3999|3996|3995|22669
1631192400000|2021-09-09 13:00:00|3997|3996.5|3998.5|3997.5|3999|3998.5|3997|3996|12868
1631192700000|2021-09-09 13:05:00|3998|3997|3997|3996|3998.5|3997.5|3996|3995|14739
1631193000000|2021-09-09 13:10:00|3996.5|3995.5|3998|3997.5|3999.5|3998.5|3995.5|3995|10145
1631193300000|2021-09-09 13:15:00|3997.5|3997|3999.5|3999|4001|4000.5|3997|3996|12120
1631193600000|2021-09-09 13:20:00|3999|3998.5|3993.5|3992.5|3999|3998.5|3991|3990|17946
1631193900000|2021-09-09 13:25:00|3993|3992|3990.5|3989.5|3993.5|3992.5|3989.5|3988.5|23851
1631194200000|2021-09-09 13:30:00|3990|3989|3990.5|3989.5|3991|3990|3987|3986|42563
1631194500000|2021-09-09 13:35:00|3991|3990|3988|3987.5|3991.5|3991|3988|3987|50691
1631194800000|2021-09-09 13:40:00|3987.5|3987|3984|3983.5|3988|3987.5|3983.5|3983|57213
1631195100000|2021-09-09 13:45:00|3984.5|3984|3984.5|3984|3985.5|3985|3981.5|3981|42740
1631195400000|2021-09-09 13:50:00|3984|3983.5|3985|3984.5|3987.5|3987|3983.5|3983|42964
1631195700000|2021-09-09 13:55:00|3984.5|3984|3984|3983|3985|3984.5|3982|3981.5|38051
1631196000000|2021-09-09 14:00:00|3984.5|3983.5|3984|3983.5|3986|3985.5|3982.5|3982|61066
1631196300000|2021-09-09 14:05:00|3983.5|3983|3979|3978.5|3983.5|3983|3978.5|3977.5|30891
1631196600000|2021-09-09 14:10:00|3979.5|3979|3978|3977.5|3980.5|3980|3977|3976.5|44204
1631196900000|2021-09-09 14:15:00|3978.5|3978|3981.5|3981|3983|3982.5|3978.5|3977.5|28647
1631197200000|2021-09-09 14:20:00|3982|3981.5|3982.5|3982|3983.5|3983|3980.5|3980|33835
1631197500000|2021-09-09 14:25:00|3983|3982.5|3985.5|3984.5|3987|3986.5|3982.5|3982|23532
1631197800000|2021-09-09 14:30:00|3986|3985|3985.5|3985|3988|3987.5|3985.5|3985|22416
1631198100000|2021-09-09 14:35:00|3986|3985.5|3982.5|3982|3986.5|3985.5|3982.5|3981.5|37931
1631198400000|2021-09-09 14:40:00|3982|3981.5|3981.5|3980.5|3983.5|3983|3981|3980.5|24492
1631198700000|2021-09-09 14:45:00|3981|3981|3979|3978.5|3982|3981.5|3978.5|3978|23680
1631199000000|2021-09-09 14:50:00|3978.5|3978|3980|3979.5|3980|3979.5|3977.5|3977|17302
1631199300000|2021-09-09 14:55:00|3979.5|3979|3980.5|3980|3981.5|3981|3979|3978.5|18922
1631199600000|2021-09-09 15:00:00|3981|3980.5|3980|3979.5|3981.5|3981|3979|3978.5|22000
1631199900000|2021-09-09 15:05:00|3979.5|3979|3979|3978.5|3979.5|3979|3977.5|3977|27377
1631200200000|2021-09-09 15:10:00|3978.5|3978|3978|3977.5|3979|3978.5|3976|3975.5|43950
1631200500000|2021-09-09 15:15:00|3978.5|3978|3978.5|3978|3980|3979.5|3976.5|3976|42260
1631200800000|2021-09-09 15:20:00|3978|3977.5|3972|3971.5|3978.5|3978|3972|3971|34097
1631201100000|2021-09-09 15:25:00|3971.5|3971|3973.5|3973|3975.5|3975|3971|3970.5|40308
1631257200000|2021-09-10 07:00:00|3963|3960|3965|3964|3968|3965.5|3954|3951.5|63572
1631257500000|2021-09-10 07:05:00|3964.5|3963|3968.5|3967|3971.5|3970|3960.5|3959|33659
1631257800000|2021-09-10 07:10:00|3968|3967.5|3971|3969.5|3973.5|3972|3965.5|3964.5|32041
1631258100000|2021-09-10 07:15:00|3970.5|3969|3965.5|3964|3971.5|3970|3965|3964|20863
1631258400000|2021-09-10 07:20:00|3965|3964.5|3978|3976.5|3978.5|3977|3965|3964|16393
1631258700000|2021-09-10 07:25:00|3978.5|3977|3974.5|3974|3979|3977.5|3971.5|3970.5|17161
1631259000000|2021-09-10 07:30:00|3975.5|3974.5|3971.5|3971|3977.5|3976|3971|3970.5|21858
1631259300000|2021-09-10 07:35:00|3972|3970.5|3968.5|3967|3972|3971.5|3967|3966.5|29287
1631259600000|2021-09-10 07:40:00|3969|3966.5|3964.5|3963|3969.5|3968|3963.5|3962.5|9657
1631259900000|2021-09-10 07:45:00|3965|3963.5|3966.5|3965.5|3966.5|3966|3963.5|3963|7448
1631260200000|2021-09-10 07:50:00|3966|3965|3962|3960.5|3967|3966|3961|3960.5|13077
1631260500000|2021-09-10 07:55:00|3962.5|3961|3964.5|3963.5|3966.5|3965.5|3961|3960.5|11485
1631260800000|2021-09-10 08:00:00|3964|3963|3965|3963.5|3965.5|3964.5|3961.5|3960.5|34324
1631261100000|2021-09-10 08:05:00|3965.5|3964|3963|3961.5|3965.5|3964.5|3961|3960|21487
1631261400000|2021-09-10 08:10:00|3963.5|3962|3962|3961|3963.5|3962.5|3960.5|3960|36718
1631261700000|2021-09-10 08:15:00|3962.5|3961.5|3959.5|3958.5|3964|3963.5|3958.5|3957.5|11104
1631262000000|2021-09-10 08:20:00|3959|3958|3958.5|3958|3962|3961.5|3958|3957|13498
1631262300000|2021-09-10 08:25:00|3959|3958.5|3962.5|3961|3962.5|3961|3959|3958.5|14541
1631262600000|2021-09-10 08:30:00|3962|3961.5|3960|3959.5|3962.5|3962|3959|3958.5|11553
1631262900000|2021-09-10 08:35:00|3960.5|3960|3964.5|3964|3965|3964|3959|3958.5|19371
1631263200000|2021-09-10 08:40:00|3964|3963.5|3964.5|3963.5|3966|3965.5|3963.5|3962.5|11026
1631263500000|2021-09-10 08:45:00|3965|3964|3966.5|3965|3966.5|3966|3964|3963.5|12737
1631263800000|2021-09-10 08:50:00|3967|3965.5|3966.5|3966|3967|3966.5|3964|3963|9699
1631264100000|2021-09-10 08:55:00|3967|3966.5|3967.5|3966.5|3969.5|3969|3966.5|3966|19179
1631264400000|2021-09-10 09:00:00|3968|3967|3973|3972|3973.5|3973|3968|3967|12704
1631264700000|2021-09-10 09:05:00|3972.5|3971.5|3972|3971|3975|3974.5|3971.5|3971|17665
1631265000000|2021-09-10 09:10:00|3971.5|3970.5|3971.5|3971|3972|3971|3968.5|3967.5|6932
1631265300000|2021-09-10 09:15:00|3972|3971.5|3972.5|3971.5|3974|3973.5|3971|3970.5|9202
1631265600000|2021-09-10 09:20:00|3973|3972|3973.5|3972.5|3973.5|3972.5|3970.5|3970|7186
1631265900000|2021-09-10 09:25:00|3973|3972|3972.5|3971.5|3973.5|3972|3970.5|3970|7179
1631266200000|2021-09-10 09:30:00|3973|3972|3974.5|3973|3975.5|3974.5|3972|3971.5|10050
1631266500000|2021-09-10 09:35:00|3975|3973.5|3973.5|3973|3975|3974.5|3972|3971.5|4796
1631266800000|2021-09-10 09:40:00|3973|3972.5|3973|3972.5|3973.5|3972.5|3971.5|3970.5|6870
1631267100000|2021-09-10 09:45:00|3973.5|3973|3973.5|3973|3975|3974.5|3973|3972|9860
1631267400000|2021-09-10 09:50:00|3973|3972.5|3972|3971|3973.5|3972.5|3972|3971|5870
1631267700000|2021-09-10 09:55:00|3972.5|3971.5|3973.5|3973|3974|3973.5|3972|3971|9437
1631268000000|2021-09-10 10:00:00|3973|3972.5|3975|3974.5|3975.5|3974.5|3972|3971.5|9887
1631268300000|2021-09-10 10:05:00|3974.5|3974|3971.5|3971|3974.5|3974|3971|3970|67395
1631268600000|2021-09-10 10:10:00|3972|3971.5|3970.5|3970|3972.5|3972|3970|3968.5|12283
1631268900000|2021-09-10 10:15:00|3971|3970.5|3970|3969|3972|3971.5|3969.5|3968.5|10026
1631269200000|2021-09-10 10:20:00|3970.5|3969.5|3968|3967|3970.5|3970|3967|3966.5|16433
1631269500000|2021-09-10 10:25:00|3967.5|3967.5|3964|3963|3968|3967.5|3963.5|3962.5|8675
1631269800000|2021-09-10 10:30:00|3964.5|3963.5|3965|3964|3965.5|3965|3963.5|3962.5|11156
1631270100000|2021-09-10 10:35:00|3965.5|3964.5|3967|3966.5|3967.5|3967|3965.5|3964|6446
1631270400000|2021-09-10 10:40:00|3967.5|3967|3967.5|3966.5|3970.5|3969.5|3967|3966.5|38950
1631270700000|2021-09-10 10:45:00|3968|3967|3965.5|3965|3968|3967|3965|3964.5|6146
1631271000000|2021-09-10 10:50:00|3965|3964.5|3966|3965.5|3966.5|3966|3964|3963|9548
1631271300000|2021-09-10 10:55:00|3965.5|3965|3963|3962|3965.5|3965|3961.5|3961|12839
1631271600000|2021-09-10 11:00:00|3962.5|3962.5|3961.5|3961|3963|3962.5|3960.5|3960|14037
1631271900000|2021-09-10 11:05:00|3962|3961.5|3963|3962|3963|3962.5|3961.5|3961|18224
1631272200000|2021-09-10 11:10:00|3962.5|3962.5|3965|3964.5|3966.5|3966|3961.5|3961|8438
1631272500000|2021-09-10 11:15:00|3965.5|3965|3965|3964.5|3967.5|3966.5|3964.5|3963.5|7570
1631272800000|2021-09-10 11:20:00|3965.5|3965|3966.5|3965.5|3967.5|3966.5|3964.5|3963.5|6031
1631273100000|2021-09-10 11:25:00|3967|3966|3966.5|3965.5|3967.5|3967|3964.5|3964|7289
1631273400000|2021-09-10 11:30:00|3966|3966|3966.5|3965.5|3966.5|3966|3965|3964|5673
1631273700000|2021-09-10 11:35:00|3967|3966|3967|3966|3967|3966.5|3965.5|3965|4183
1631274000000|2021-09-10 11:40:00|3966.5|3966.5|3963|3962|3966.5|3966.5|3963|3962|7837
1631274300000|2021-09-10 11:45:00|3962.5|3961.5|3963.5|3962.5|3964.5|3964|3961.5|3960.5|7532
1631274600000|2021-09-10 11:50:00|3963|3963|3963.5|3962|3963.5|3963|3961.5|3960.5|7303
1631274900000|2021-09-10 11:55:00|3964|3962.5|3963.5|3963|3965.5|3964.5|3962.5|3962|7399
1631275200000|2021-09-10 12:00:00|3964|3963.5|3966|3965|3968|3967.5|3964|3963.5|14861
1631275500000|2021-09-10 12:05:00|3965.5|3965.5|3967|3966.5|3968.5|3967.5|3964.5|3963.5|12616
1631275800000|2021-09-10 12:10:00|3967.5|3967|3967.5|3966.5|3969|3968.5|3967|3966|13410
1631276100000|2021-09-10 12:15:00|3968|3967|3966.5|3966|3968|3967|3964.5|3964|7118
1631276400000|2021-09-10 12:20:00|3967|3966.5|3966.5|3965.5|3967.5|3967|3966|3965|6674
1631276700000|2021-09-10 12:25:00|3967|3966|3966.5|3965.5|3967.5|3967|3965.5|3965|14102
1631277000000|2021-09-10 12:30:00|3966|3966|3969.5|3969|3970.5|3970|3966|3965.5|12484
1631277300000|2021-09-10 12:35:00|3969|3968.5|3969|3968.5|3970.5|3969.5|3968|3967.5|5499
1631277600000|2021-09-10 12:40:00|3968.5|3968|3966|3965|3970|3969.5|3966|3965|29688
1631277900000|2021-09-10 12:45:00|3966.5|3965.5|3966.5|3966|3967.5|3967|3965|3964|20197
1631278200000|2021-09-10 12:50:00|3967|3966.5|3968|3967.5|3968|3967.5|3966.5|3965.5|7135
1631278500000|2021-09-10 12:55:00|3967.5|3967|3966.5|3965.5|3968|3967|3965.5|3965|10512
1631278800000|2021-09-10 13:00:00|3966|3966|3964.5|3964|3966.5|3966|3964|3963|9426
1631279100000|2021-09-10 13:05:00|3965|3964.5|3966|3965.5|3966.5|3966|3964.5|3964|11939
1631279400000|2021-09-10 13:10:00|3965.5|3965|3968|3967|3968|3967.5|3965|3964.5|6933
1631279700000|2021-09-10 13:15:00|3967.5|3966.5|3968.5|3967.5|3969|3968|3966|3965|10331
1631280000000|2021-09-10 13:20:00|3968|3967|3966|3965.5|3968.5|3967|3965|3964|8449
1631280300000|2021-09-10 13:25:00|3965.5|3965|3961.5|3960.5|3966|3965.5|3961|3960.5|26992
1631280600000|2021-09-10 13:30:00|3962|3961|3962.5|3962|3964.5|3964|3959|3958|37956
1631280900000|2021-09-10 13:35:00|3963|3962.5|3958|3956.5|3963.5|3962.5|3956|3955|33752
1631281200000|2021-09-10 13:40:00|3957.5|3957|3957|3956|3958|3957.5|3955.5|3955|35340
1631281500000|2021-09-10 13:45:00|3956.5|3956.5|3957.5|3957|3959|3958|3955|3954.5|54962
1631281800000|2021-09-10 13:50:00|3957|3956.5|3958|3957|3959|3958.5|3956|3955.5|22453
1631282100000|2021-09-10 13:55:00|3958.5|3957.5|3959|3958|3959|3958.5|3957|3956|16964
1631282400000|2021-09-10 14:00:00|3958.5|3957.5|3956.5|3956|3960|3959.5|3955|3954|27733
1631282700000|2021-09-10 14:05:00|3957|3956.5|3961|3960|3962.5|3962|3956.5|3956|35592
1631283000000|2021-09-10 14:10:00|3960.5|3959.5|3958.5|3957.5|3962|3961.5|3956.5|3956|24015
1631283300000|2021-09-10 14:15:00|3958|3957|3954.5|3953.5|3960|3959.5|3954.5|3953.5|213601
1631283600000|2021-09-10 14:20:00|3955|3954|3953.5|3953|3956|3955.5|3952.5|3952|27402
1631283900000|2021-09-10 14:25:00|3954|3952.5|3954|3953.5|3954.5|3954|3952|3951|29927
1631284200000|2021-09-10 14:30:00|3953.5|3953|3947.5|3946.5|3954|3953.5|3946|3945|48812
1631284500000|2021-09-10 14:35:00|3948|3947|3944|3943|3949.5|3948.5|3943.5|3943|48341
1631284800000|2021-09-10 14:40:00|3944.5|3943.5|3945|3944|3947|3946.5|3943.5|3942|53121
1631285100000|2021-09-10 14:45:00|3944.5|3944.5|3948|3947|3948.5|3948|3943|3942.5|53983
1631285400000|2021-09-10 14:50:00|3948.5|3947.5|3951.5|3950.5|3953.5|3952.5|3947.5|3946.5|221117
1631285700000|2021-09-10 14:55:00|3951|3950|3954|3953.5|3956|3955|3949|3948|23807
1631286000000|2021-09-10 15:00:00|3954.5|3953|3957|3956.5|3957|3956.5|3952.5|3951.5|35088
1631286300000|2021-09-10 15:05:00|3956.5|3956|3955|3954.5|3957|3956.5|3952|3951.5|22786
1631286600000|2021-09-10 15:10:00|3955.5|3955|3960|3959.5|3961|3960.5|3955|3954.5|26721
1631286900000|2021-09-10 15:15:00|3960.5|3960|3966.5|3966|3966.5|3966|3960.5|3960|28526
1631287200000|2021-09-10 15:20:00|3967|3966.5|3963|3962.5|3967|3966.5|3959.5|3958.5|42163
1631287500000|2021-09-10 15:25:00|3963.5|3962|3966|3964.5|3969|3968.5|3963.5|3962|88255
1631516400000|2021-09-13 07:00:00|3965|3959.5|3970.5|3968|3973.5|3971.5|3962|3959.5|36164
1631516700000|2021-09-13 07:05:00|3970|3968.5|3963.5|3963|3972|3971|3962.5|3962|40472
1631517000000|2021-09-13 07:10:00|3963|3962.5|3975|3974|3977|3976|3962.5|3961.5|31002
1631517300000|2021-09-13 07:15:00|3975.5|3974.5|3965.5|3964.5|3976.5|3975.5|3965.5|3964.5|26490
1631517600000|2021-09-13 07:20:00|3965|3964|3972|3971|3973|3972|3964.5|3963.5|13500
1631517900000|2021-09-13 07:25:00|3971.5|3970.5|3974|3973|3978.5|3977.5|3971|3970|11823
1631518200000|2021-09-13 07:30:00|3973.5|3972.5|3978.5|3977|3978.5|3977|3971|3970|7780
1631518500000|2021-09-13 07:35:00|3978|3976.5|3974.5|3973.5|3979|3978|3974|3973|21252
1631518800000|2021-09-13 07:40:00|3975|3974|3973.5|3972|3976.5|3975.5|3973|3972|11224
1631519100000|2021-09-13 07:45:00|3974|3972.5|3969.5|3969|3976|3975.5|3969|3968|19288
1631519400000|2021-09-13 07:50:00|3969|3968.5|3971|3970.5|3971.5|3971|3968.5|3967.5|7610
1631519700000|2021-09-13 07:55:00|3971.5|3971|3970.5|3969.5|3971.5|3971|3969|3968|29642
1631520000000|2021-09-13 08:00:00|3971|3970|3975.5|3974.5|3977|3975.5|3971|3970|10447
1631520300000|2021-09-13 08:05:00|3976|3975|3983.5|3982.5|3984|3983|3976|3975|31140
1631520600000|2021-09-13 08:10:00|3984|3983|3985|3984.5|3987|3986|3983|3982|13674
1631520900000|2021-09-13 08:15:00|3985.5|3985|3986|3985|3989|3988|3985.5|3985|12316
1631521200000|2021-09-13 08:20:00|3985.5|3984.5|3984.5|3983|3988|3987|3984|3983|13358
1631521500000|2021-09-13 08:25:00|3984|3983.5|3988.5|3987|3989|3987.5|3983|3982.5|16993
1631521800000|2021-09-13 08:30:00|3988|3987.5|3987.5|3987|3991|3990|3987.5|3987|9518
1631522100000|2021-09-13 08:35:00|3988|3987.5|3985.5|3985|3989|3988|3984|3983|10690
1631522400000|2021-09-13 08:40:00|3986|3985.5|3988|3987|3988|3987.5|3985.5|3984.5|7006
1631522700000|2021-09-13 08:45:00|3987.5|3987.5|3988|3987|3989|3988.5|3984.5|3984|8197
1631523000000|2021-09-13 08:50:00|3987|3986.5|3988|3986.5|3989.5|3988|3986|3985|7255
1631523300000|2021-09-13 08:55:00|3987.5|3987|3987.5|3986.5|3989|3988|3985.5|3984.5|9490
1631523600000|2021-09-13 09:00:00|3988|3987|3985.5|3984.5|3988.5|3988|3985|3984.5|10303
1631523900000|2021-09-13 09:05:00|3986|3985|3987.5|3986.5|3987.5|3986.5|3985|3984.5|6360
1631524200000|2021-09-13 09:10:00|3987|3986|3987.5|3986.5|3988.5|3987.5|3984.5|3983|5357
1631524500000|2021-09-13 09:15:00|3988|3986|3988.5|3987.5|3989.5|3988.5|3986|3985.5|9804
1631524800000|2021-09-13 09:20:00|3988|3987|3985.5|3984.5|3988.5|3987.5|3985.5|3984.5|11918
1631525100000|2021-09-13 09:25:00|3985|3984|3985.5|3984|3987|3986.5|3984.5|3984|6333
1631525400000|2021-09-13 09:30:00|3985|3984.5|3986.5|3986|3987|3986|3983.5|3983|2155
1631525700000|2021-09-13 09:35:00|3986|3985.5|3985|3984|3988|3987|3984.5|3984|6085
1631526000000|2021-09-13 09:40:00|3984.5|3984.5|3983|3982.5|3985.5|3985|3981.5|3981|12772
1631526300000|2021-09-13 09:45:00|3983.5|3983|3980.5|3979.5|3984|3983|3980|3979|7324
1631526600000|2021-09-13 09:50:00|3981|3980|3980|3979|3981.5|3981|3979.5|3979|11085
1631526900000|2021-09-13 09:55:00|3980.5|3979.5|3979.5|3979|3983.5|3982.5|3979|3978|23619
1631527200000|2021-09-13 10:00:00|3980|3979.5|3981.5|3980.5|3983.5|3982.5|3980|3979.5|13252
1631527500000|2021-09-13 10:05:00|3981|3981|3984|3983|3984.5|3983.5|3980|3979|7430
1631527800000|2021-09-13 10:10:00|3984.5|3983.5|3983.5|3982.5|3984.5|3983.5|3982.5|3981.5|7439
1631528100000|2021-09-13 10:15:00|3983|3982|3984|3983|3985|3984|3981.5|3981|19096
1631528400000|2021-09-13 10:20:00|3983.5|3983.5|3981.5|3981|3984.5|3984|3981|3980.5|24991
1631528700000|2021-09-13 10:25:00|3982|3981.5|3983|3982|3984|3983|3981.5|3981|6315
1631529000000|2021-09-13 10:30:00|3983.5|3982.5|3983|3982|3984|3983|3982|3981.5|11798
1631529300000|2021-09-13 10:35:00|3982.5|3982.5|3986|3985.5|3986.5|3985.5|3982.5|3982|18381
1631529600000|2021-09-13 10:40:00|3985.5|3985|3986|3985|3987.5|3987|3983.5|3983|12981
1631529900000|2021-09-13 10:45:00|3986.5|3985.5|3989|3988|3989.5|3988.5|3986|3985|41730
1631530200000|2021-09-13 10:50:00|3988.5|3988.5|3988.5|3987.5|3990|3989.5|3987.5|3987|10585
1631530500000|2021-09-13 10:55:00|3988|3987|3988.5|3987.5|3990.5|3989.5|3988|3987|15884
1631530800000|2021-09-13 11:00:00|3989|3988|3990|3989.5|3991.5|3991|3988|3987.5|24028
1631531100000|2021-09-13 11:05:00|3990.5|3990|3993.5|3993|3994.5|3994|3990|3989.5|17110
1631531400000|2021-09-13 11:10:00|3993|3992.5|3992|3991.5|3993|3992.5|3990|3989|10140
1631531700000|2021-09-13 11:15:00|3992.5|3992|3995.5|3995|3995.5|3995|3992.5|3992|19639
1631532000000|2021-09-13 11:20:00|3995|3994.5|3994.5|3994|3998|3997|3994|3993.5|14981
1631532300000|2021-09-13 11:25:00|3994|3993.5|3991.5|3990.5|3994|3993.5|3991.5|3990.5|7947
1631532600000|2021-09-13 11:30:00|3992|3991|3989.5|3988|3992.5|3992|3989|3988|8469
1631532900000|2021-09-13 11:35:00|3989|3988.5|3987.5|3987|3990|3989|3987.5|3986.5|8299
1631533200000|2021-09-13 11:40:00|3988|3986.5|3987.5|3987|3991|3990|3987.5|3986.5|12278
1631533500000|2021-09-13 11:45:00|3988|3987.5|3989|3988|3991|3990|3987.5|3987.5|14611
1631533800000|2021-09-13 11:50:00|3989.5|3988.5|3990.5|3990|3996|3995.5|3989.5|3988.5|45198
1631534100000|2021-09-13 11:55:00|3990|3989.5|3994|3993|3994.5|3993.5|3989.5|3989|36406
1631534400000|2021-09-13 12:00:00|3993.5|3992.5|3990.5|3989.5|3993.5|3993|3989|3988.5|62003
1631534700000|2021-09-13 12:05:00|3990|3990|3991.5|3990.5|3993|3992|3990|3989.5|12532
1631535000000|2021-09-13 12:10:00|3991|3990|3993|3992.5|3994.5|3993|3990|3989.5|10600
1631535300000|2021-09-13 12:15:00|3993.5|3993|3996.5|3995.5|3998|3997|3992.5|3992|10881
1631535600000|2021-09-13 12:20:00|3996|3995|3996|3995|3997.5|3997|3995|3994.5|6137
1631535900000|2021-09-13 12:25:00|3996.5|3995.5|3994.5|3993.5|3997|3996|3994|3993|3444
1631536200000|2021-09-13 12:30:00|3994|3994|3995|3994|3995.5|3994.5|3993|3992|4812
1631536500000|2021-09-13 12:35:00|3994.5|3993.5|3991|3990|3994.5|3994|3990|3989|12784
1631536800000|2021-09-13 12:40:00|3990.5|3989.5|3994|3993|3994.5|3994|3990|3988.5|9570
1631537100000|2021-09-13 12:45:00|3994.5|3993.5|3995|3994|3995|3994.5|3993.5|3993|11757
1631537400000|2021-09-13 12:50:00|3995.5|3994.5|3998|3996.5|3999.5|3998.5|3993.5|3993|20190
1631537700000|2021-09-13 12:55:00|3997.5|3997|3999|3998|3999.5|3999|3997|3997|18205
1631538000000|2021-09-13 13:00:00|3998.5|3998.5|4001|4000|4001|4000|3997|3996|7542
1631538300000|2021-09-13 13:05:00|4001.5|4000.5|4002|4001|4004|4003|4001|4000|18720
1631538600000|2021-09-13 13:10:00|4001.5|4000.5|4000|3999|4002.5|4002|3999.5|3999|12517
1631538900000|2021-09-13 13:15:00|3999.5|3999.5|3999.5|3998.5|4001|4000.5|3997.5|3996.5|20311
1631539200000|2021-09-13 13:20:00|3999|3998|3996|3995.5|3999.5|3999|3996|3995.5|21140
1631539500000|2021-09-13 13:25:00|3996.5|3996|3994.5|3994|3997|3996|3993.5|3992.5|26574
1631539800000|2021-09-13 13:30:00|3995|3994.5|3999|3998|4002.5|4001.5|3995|3994.5|29628
1631540100000|2021-09-13 13:35:00|3998.5|3998.5|4001.5|4000.5|4002.5|4001.5|3996.5|3995.5|40407
1631540400000|2021-09-13 13:40:00|4002|4001|4008|4007|4008.5|4007.5|4002|4000.5|28020
1631540700000|2021-09-13 13:45:00|4007.5|4007.5|4008|4007|4010.5|4009.5|4006|4005.5|15364
1631541000000|2021-09-13 13:50:00|4007.5|4006.5|4003.5|4002.5|4008.5|4007.5|4003|4002.5|18155
1631541300000|2021-09-13 13:55:00|4003|4002|4005|4003.5|4005|4004.5|4002|4000.5|17811
1631541600000|2021-09-13 14:00:00|4004.5|4004|4001.5|4001|4005|4004.5|3999|3998.5|55154
1631541900000|2021-09-13 14:05:00|4001|4000.5|4002|4001|4002.5|4002|3999|3998.5|22560
1631542200000|2021-09-13 14:10:00|4001.5|4000.5|4004|4003|4005|4004.5|4001.5|4000.5|22214
1631542500000|2021-09-13 14:15:00|4003.5|4003.5|4000.5|3999.5|4005.5|4005|4000|3999|46188
1631542800000|2021-09-13 14:20:00|4000|3999|4007|4006.5|4007.5|4006.5|3999.5|3999|38077
1631543100000|2021-09-13 14:25:00|4006.5|4006|4008.5|4007.5|4009|4008|4005|4004.5|23066
1631543400000|2021-09-13 14:30:00|4009|4008|4008.5|4008|4011|4010.5|4007.5|4006.5|37223
1631543700000|2021-09-13 14:35:00|4008|4007.5|4008|4007|4010|4009|4007|4006|20756
1631544000000|2021-09-13 14:40:00|4007.5|4006.5|4004|4003.5|4008|4007.5|4003.5|4003|39224
1631544300000|2021-09-13 14:45:00|4003.5|4003|4002|4001|4004|4003|4001.5|4001|25253
1631544600000|2021-09-13 14:50:00|4001.5|4001.5|4001|4000|4002.5|4002|4000|3999.5|24825
1631544900000|2021-09-13 14:55:00|4001.5|4000.5|4000.5|3999.5|4001.5|4001|3999.5|3999|19660
1631545200000|2021-09-13 15:00:00|4000|4000|4000.5|4000|4001.5|4001|3999|3998|135924
1631545500000|2021-09-13 15:05:00|4001|4000.5|4000.5|4000|4001.5|4001|3999.5|3999|36782
1631545800000|2021-09-13 15:10:00|4001|4000.5|4002|4001.5|4002.5|4002|4000|3999|41823
1631546100000|2021-09-13 15:15:00|4001.5|4001|4003|4002|4004|4003.5|4001|4000.5|38829
1631546400000|2021-09-13 15:20:00|4002.5|4001.5|4002|4001.5|4002.5|4001.5|4000.5|4000|55551
1631546700000|2021-09-13 15:25:00|4002.5|4002|4005.5|4004.5|4005.5|4004.5|4002|4001.5|48348
1631602800000|2021-09-14 07:00:00|4005|3998.5|3995|3993|4009|4008|3994.5|3993|87783
1631603100000|2021-09-14 07:05:00|3994.5|3992|4002|4000|4002.5|4001.5|3993|3991|12331
1631603400000|2021-09-14 07:10:00|4002.5|4000.5|3995.5|3994|4005.5|4004.5|3995.5|3994|21949
1631603700000|2021-09-14 07:15:00|3995|3993.5|4003.5|4002.5|4003.5|4003|3991.5|3990|20856
1631604000000|2021-09-14 07:20:00|4004|4003|3999.5|3998.5|4007|4006.5|3998.5|3997|70654
1631604300000|2021-09-14 07:25:00|3999|3998|3994.5|3994|4007|4005.5|3992|3991|49302
1631604600000|2021-09-14 07:30:00|3995|3994.5|4002|4000.5|4002.5|4001.5|3990|3989.5|42266
1631604900000|2021-09-14 07:35:00|4001.5|4001.5|4020.5|4019.5|4021.5|4020|4001|4000.5|97373
1631605200000|2021-09-14 07:40:00|4021|4019|4016.5|4015.5|4027|4025|4014|4013.5|44543
1631605500000|2021-09-14 07:45:00|4015.5|4015|4018|4016.5|4021.5|4019.5|4013.5|4012.5|28901
1631605800000|2021-09-14 07:50:00|4017.5|4016|4021.5|4021|4023.5|4022|4016|4014.5|26762
1631606100000|2021-09-14 07:55:00|4022|4020.5|4025.5|4024.5|4026|4025.5|4021|4020|24837
1631606400000|2021-09-14 08:00:00|4025|4024|4028|4027|4029|4028|4022.5|4022|25074
1631606700000|2021-09-14 08:05:00|4028.5|4027.5|4034.5|4034|4036|4035|4026.5|4025.5|272525
1631607000000|2021-09-14 08:10:00|4034|4033.5|4033.5|4032|4036|4034.5|4031|4030|203693
1631607300000|2021-09-14 08:15:00|4033|4031.5|4031|4029.5|4033|4031.5|4029|4028|10596
1631607600000|2021-09-14 08:20:00|4030.5|4029|4031.5|4030.5|4032.5|4032|4029.5|4028.5|9484
1631607900000|2021-09-14 08:25:00|4031|4031|4035.5|4034.5|4036.5|4036|4030.5|4029.5|20991
1631608200000|2021-09-14 08:30:00|4035|4035|4041.5|4040.5|4042|4041|4035|4035|16468
1631608500000|2021-09-14 08:35:00|4042|4041|4043|4042|4046|4045|4042|4041|37566
1631608800000|2021-09-14 08:40:00|4042.5|4041|4041|4040|4045|4044|4040|4039.5|15865
1631609100000|2021-09-14 08:45:00|4041.5|4040.5|4041|4039.5|4044.5|4043.5|4040.5|4039.5|19914
1631609400000|2021-09-14 08:50:00|4040.5|4040|4040|4039|4044|4042.5|4038|4036.5|10455
1631609700000|2021-09-14 08:55:00|4040.5|4039.5|4044|4042.5|4044|4043|4038.5|4038|14865
1631610000000|2021-09-14 09:00:00|4044.5|4043|4040.5|4039.5|4044.5|4043.5|4038|4036.5|14182
1631610300000|2021-09-14 09:05:00|4040|4039|4030|4029|4040|4039.5|4030|4029|13296
1631610600000|2021-09-14 09:10:00|4029.5|4028|4028|4027|4031|4030|4028|4027|5584
1631610900000|2021-09-14 09:15:00|4027.5|4026|4029|4027.5|4031|4030.5|4025.5|4024.5|10108
1631611200000|2021-09-14 09:20:00|4029.5|4028|4024.5|4023.5|4030|4029|4023|4022|14895
1631611500000|2021-09-14 09:25:00|4024|4023|4027|4026|4028|4027|4023.5|4023|14047
1631611800000|2021-09-14 09:30:00|4027.5|4026.5|4030.5|4029|4030.5|4030|4027.5|4026|10647
1631612100000|2021-09-14 09:35:00|4030|4029.5|4031.5|4030.5|4032.5|4032|4029.5|4029|11600
1631612400000|2021-09-14 09:40:00|4031|4030|4030|4029|4031|4030.5|4029|4028.5|13948
1631612700000|2021-09-14 09:45:00|4030.5|4029.5|4032|4031|4032|4031|4029|4028.5|107533
1631613000000|2021-09-14 09:50:00|4032.5|4031.5|4029|4028|4033|4032.5|4028.5|4027.5|32504
1631613300000|2021-09-14 09:55:00|4029.5|4028.5|4030.5|4030|4032|4031.5|4029.5|4028.5|11575
1631613600000|2021-09-14 10:00:00|4031|4029.5|4028.5|4027.5|4031|4029.5|4025.5|4024.5|14800
1631613900000|2021-09-14 10:05:00|4029.5|4028|4027|4026|4029.5|4029|4024.5|4023|8926
1631614200000|2021-09-14 10:10:00|4026.5|4025.5|4024.5|4024|4027|4025.5|4024.5|4023.5|13521
1631614500000|2021-09-14 10:15:00|4025|4024.5|4021|4020|4026|4025|4019.5|4019|17385
1631614800000|2021-09-14 10:20:00|4020.5|4019.5|4012.5|4011.5|4020.5|4019.5|4012.5|4011.5|24904
1631615100000|2021-09-14 10:25:00|4013|4012|4014.5|4013.5|4015|4014.5|4012|4011.5|22686
1631615400000|2021-09-14 10:30:00|4014|4014|4010.5|4009.5|4015|4014.5|4010|4009.5|37222
1631615700000|2021-09-14 10:35:00|4010|4010|4009|4008.5|4011|4010.5|4008|4007|8889
1631616000000|2021-09-14 10:40:00|4009.5|4009|4013.5|4012.5|4014.5|4013.5|4009.5|4009|29783
1631616300000|2021-09-14 10:45:00|4013|4013|4012.5|4011.5|4014|4013|4011.5|4010.5|13513
1631616600000|2021-09-14 10:50:00|4012|4012|4015|4014|4015|4014.5|4010.5|4009.5|16855
1631616900000|2021-09-14 10:55:00|4014.5|4014.5|4020.5|4019.5|4020.5|4019.5|4014.5|4014.5|21882
1631617200000|2021-09-14 11:00:00|4021|4020|4021.5|4020.5|4022.5|4021.5|4018.5|4017.5|17102
1631617500000|2021-09-14 11:05:00|4022|4021|4022.5|4021.5|4022.5|4022|4018.5|4017.5|21527
1631617800000|2021-09-14 11:10:00|4022|4021|4020.5|4020|4023|4022.5|4020|4019|10698
1631618100000|2021-09-14 11:15:00|4020|4019.5|4022.5|4021.5|4022.5|4022|4020|4019.5|10228
1631618400000|2021-09-14 11:20:00|4023|4022|4026.5|4025|4026.5|4026|4022.5|4022|13588
1631618700000|2021-09-14 11:25:00|4026|4025.5|4027.5|4026.5|4028.5|4028|4026|4025.5|9846
1631619000000|2021-09-14 11:30:00|4027|4026|4027|4026.5|4029|4028.5|4026|4025.5|17626
1631619300000|2021-09-14 11:35:00|4027.5|4027|4026|4025.5|4027.5|4027|4025|4024.5|6884
1631619600000|2021-09-14 11:40:00|4026.5|4025|4027|4026|4028|4027.5|4026|4025|9396
1631619900000|2021-09-14 11:45:00|4026.5|4026.5|4026.5|4025.5|4028|4027.5|4026|4025.5|27146
1631620200000|2021-09-14 11:50:00|4026|4025|4024|4023|4026|4025.5|4022.5|4021.5|21578
1631620500000|2021-09-14 11:55:00|4023.5|4022.5|4025|4024|4026|4025.5|4023.5|4022.5|101977
1631620800000|2021-09-14 12:00:00|4025.5|4024.5|4026.5|4026|4027|4026|4024.5|4024|13104
1631621100000|2021-09-14 12:05:00|4026|4025.5|4026.5|4025.5|4027|4026.5|4025.5|4025|7561
1631621400000|2021-09-14 12:10:00|4026|4025|4025.5|4025|4027|4026|4024|4023|25289
1631621700000|2021-09-14 12:15:00|4025|4024.5|4026|4025|4027.5|4027|4025|4024|10291
1631622000000|2021-09-14 12:20:00|4025.5|4024.5|4024.5|4023.5|4027.5|4026.5|4023.5|4022.5|15138
1631622300000|2021-09-14 12:25:00|4025|4024|4024|4022.5|4026.5|4026|4024|4022.5|202641
1631622600000|2021-09-14 12:30:00|4024.5|4023|4023.5|4022.5|4027.5|4027|4022.5|4021|44366
1631622900000|2021-09-14 12:35:00|4023|4022|4023.5|4022.5|4027|4026|4023|4022|31953
1631623200000|2021-09-14 12:40:00|4024|4023|4025.5|4024.5|4026.5|4026|4024|4023|27940
1631623500000|2021-09-14 12:45:00|4026|4025|4026|4025|4027|4026.5|4025.5|4024.5|22670
1631623800000|2021-09-14 12:50:00|4025.5|4024.5|4021|4020.5|4026|4025.5|4021|4020.5|8582
1631624100000|2021-09-14 12:55:00|4020.5|4020|4020.5|4019.5|4021.5|4020.5|4019|4017.5|33034
1631624400000|2021-09-14 13:00:00|4020|4020|4020.5|4019.5|4021.5|4021|4019.5|4019|20142
1631624700000|2021-09-14 13:05:00|4020|4019|4019.5|4018.5|4021.5|4021|4018|4017.5|19990
1631625000000|2021-09-14 13:10:00|4019|4019|4018.5|4017.5|4019.5|4019|4018|4017|43998
1631625300000|2021-09-14 13:15:00|4019|4018|4014|4013|4019.5|4019|4013.5|4013|12992
1631625600000|2021-09-14 13:20:00|4014.5|4013.5|4012|4011|4015.5|4015|4011.5|4010.5|14091
1631625900000|2021-09-14 13:25:00|4011.5|4010.5|4013.5|4013|4014|4013.5|4011|4010|64321
1631626200000|2021-09-14 13:30:00|4013|4012.5|4014|4013|4014.5|4014|4007|4006.5|52273
1631626500000|2021-09-14 13:35:00|4013.5|4012.5|4009|4008|4016|4015|4006.5|4005.5|35652
1631626800000|2021-09-14 13:40:00|4008.5|4008.5|4008|4007.5|4008.5|4008.5|4005|4004.5|19983
1631627100000|2021-09-14 13:45:00|4007.5|4007|4007|4006|4010.5|4010|4006.5|4006|15894
1631627400000|2021-09-14 13:50:00|4006.5|4005.5|4001.5|4000.5|4007|4006.5|4001.5|4000.5|63938
1631627700000|2021-09-14 13:55:00|4002|4001|3996.5|3995.5|4002.5|4002|3996|3995|37511
1631628000000|2021-09-14 14:00:00|3996|3995|4004|4003.5|4005|4004|3996|3995|27727
1631628300000|2021-09-14 14:05:00|4004.5|4004|3999.5|3998.5|4006|4005|3998|3997.5|224873
1631628600000|2021-09-14 14:10:00|3999|3998|4003|4002|4003.5|4002.5|3997.5|3997|25626
1631628900000|2021-09-14 14:15:00|4003.5|4002.5|4001.5|4001|4004|4003.5|4001|4000.5|40875
1631629200000|2021-09-14 14:20:00|4001|4000.5|4006.5|4006|4007.5|4007|4001|4000.5|37322
1631629500000|2021-09-14 14:25:00|4007|4006.5|4011.5|4010.5|4012.5|4011.5|4005.5|4005|32467
1631629800000|2021-09-14 14:30:00|4011|4010|4012.5|4011.5|4014.5|4013.5|4010.5|4009.5|27308
1631630100000|2021-09-14 14:35:00|4013.5|4012|4012|4010.5|4013.5|4013|4010|4009.5|19150
1631630400000|2021-09-14 14:40:00|4012.5|4011|4014.5|4013.5|4015|4014.5|4011.5|4011|22502
1631630700000|2021-09-14 14:45:00|4014|4014|4009.5|4009|4014.5|4014|4009|4008|33622
1631631000000|2021-09-14 14:50:00|4009|4008.5|4009.5|4008.5|4011.5|4011|4008|4006.5|27203
1631631300000|2021-09-14 14:55:00|4009|4009|4013|4012|4013.5|4013|4009|4009|19038
1631631600000|2021-09-14 15:00:00|4012.5|4011.5|4011.5|4010.5|4014.5|4014|4010.5|4009.5|30018
1631631900000|2021-09-14 15:05:00|4011|4010|4008.5|4008|4011|4010|4008.5|4008|24683
1631632200000|2021-09-14 15:10:00|4009|4008.5|4011.5|4010.5|4014|4013.5|4009|4008.5|41119
1631632500000|2021-09-14 15:15:00|4012|4011|4013|4012|4013|4012.5|4011|4010.5|22331
1631632800000|2021-09-14 15:20:00|4013.5|4012.5|4014|4013|4015|4014.5|4012.5|4012|130494
1631633100000|2021-09-14 15:25:00|4013.5|4012.5|4015.5|4014|4017|4016.5|4013|4012.5|92864
1631689200000|2021-09-15 07:00:00|4005.5|4001.5|4007|4005.5|4016|4009.5|4000|3998.5|25401
1631689500000|2021-09-15 07:05:00|4006.5|4005|4004|4003|4006.5|4005|4001.5|4000|42121
1631689800000|2021-09-15 07:10:00|4003.5|4003.5|4007|4006.5|4015|4014|4003.5|4003|32603
1631690100000|2021-09-15 07:15:00|4007.5|4007|4007.5|4006|4010|4009|4004.5|4004|32301
1631690400000|2021-09-15 07:20:00|4007|4005.5|3999.5|3998.5|4008|4007|3998|3997|22533
1631690700000|2021-09-15 07:25:00|4000|3998|4002|4001|4003|4002|3998|3997|18159
1631691000000|2021-09-15 07:30:00|4002.5|4002|4004|4003|4005|4004.5|4000|3999.5|23052
1631691300000|2021-09-15 07:35:00|4003|4002.5|4003|4001.5|4005.5|4004.5|4001.5|4000|16092
1631691600000|2021-09-15 07:40:00|4002.5|4001|4005.5|4005|4007.5|4006.5|4001.5|4000.5|19703
1631691900000|2021-09-15 07:45:00|4005|4004.5|4005|4004|4008.5|4008|4002.5|4001.5|16918
1631692200000|2021-09-15 07:50:00|4004.5|4003.5|4002|4001.5|4006.5|4005.5|4001|4000|18853
1631692500000|2021-09-15 07:55:00|4001.5|4001|3999|3998|4002|4001.5|3998|3997|15702
1631692800000|2021-09-15 08:00:00|3999.5|3998.5|4000.5|4000|4001|4000|3999|3998|16671
1631693100000|2021-09-15 08:05:00|4001|4000.5|3999.5|3998.5|4004.5|4004|3998|3997.5|21143
1631693400000|2021-09-15 08:10:00|4000|3999|4000.5|3999.5|4004.5|4004|4000|3999|17067
1631693700000|2021-09-15 08:15:00|4001|4000|4002|4001.5|4003|4002.5|3999.5|3998.5|10262
1631694000000|2021-09-15 08:20:00|4002.5|4002|4000.5|3999.5|4003.5|4003|3999.5|3998|11919
1631694300000|2021-09-15 08:25:00|4000|4000|4003.5|4002.5|4005.5|4005|4000|3999.5|212492
1631694600000|2021-09-15 08:30:00|4003|4002|4004.5|4003.5|4005.5|4004.5|4002|4001|71398
1631694900000|2021-09-15 08:35:00|4004|4003|4004|4003|4005.5|4004.5|4001|4000|249368
1631695200000|2021-09-15 08:40:00|4003.5|4002.5|4004|4003.5|4004.5|4004|4002.5|4002|11119
1631695500000|2021-09-15 08:45:00|4004.5|4004|4001.5|4000.5|4005.5|4005|4001.5|4000.5|7541
1631695800000|2021-09-15 08:50:00|4002|4001|4002.5|4001.5|4003.5|4003|4000|3999.5|17189
1631696100000|2021-09-15 08:55:00|4003|4002|4003|4002|4005|4004.5|4003|4002|10107
1631696400000|2021-09-15 09:00:00|4003.5|4002.5|4005|4004.5|4005|4004.5|4002.5|4001.5|9643
1631696700000|2021-09-15 09:05:00|4005.5|4005|4006|4005|4008|4007.5|4005|4004|21116
1631697000000|2021-09-15 09:10:00|4006.5|4005.5|4006.5|4005.5|4008.5|4007.5|4006|4005.5|14925
1631697300000|2021-09-15 09:15:00|4007|4006|4005|4004.5|4007.5|4006.5|4004|4003.5|7055
1631697600000|2021-09-15 09:20:00|4004.5|4004|4005.5|4005|4006.5|4005.5|4001.5|4000.5|14816
1631697900000|2021-09-15 09:25:00|4006|4005.5|4008|4007|4010|4009|4005.5|4005|14269
1631698200000|2021-09-15 09:30:00|4007.5|4007.5|4010.5|4010|4011|4010.5|4007.5|4007|17910
1631698500000|2021-09-15 09:35:00|4011|4010.5|4012|4011|4012|4011.5|4010.5|4010|12139
1631698800000|2021-09-15 09:40:00|4011.5|4010.5|4010.5|4010|4012|4011.5|4009.5|4009|27627
1631699100000|2021-09-15 09:45:00|4010|4009.5|4009|4008.5|4011|4010|4007.5|4006.5|11884
1631699400000|2021-09-15 09:50:00|4008.5|4008|4009.5|4008.5|4011.5|4011|4008.5|4008|17620
1631699700000|2021-09-15 09:55:00|4010|4009|4008.5|4008|4010.5|4010|4006.5|4005.5|30875
1631700000000|2021-09-15 10:00:00|4009|4008.5|4005|4004|4009|4008.5|4004.5|4004|12485
1631700300000|2021-09-15 10:05:00|4004.5|4004.5|4006.5|4006|4007|4006.5|4004|4003.5|16949
1631700600000|2021-09-15 10:10:00|4006|4005.5|4001.5|4001|4006.5|4005.5|4001|4000.5|11588
1631700900000|2021-09-15 10:15:00|4002|4001.5|4000.5|4000|4004|4003.5|4000|3999.5|15188
1631701200000|2021-09-15 10:20:00|4000|3999.5|4002|4001.5|4002|4001.5|4000|3999|18524
1631701500000|2021-09-15 10:25:00|4002.5|4002|4002|4001.5|4003|4002.5|4001.5|4001|8678
1631701800000|2021-09-15 10:30:00|4001.5|4001|3996.5|3996|4002|4001.5|3996|3995.5|12666
1631702100000|2021-09-15 10:35:00|3997|3996.5|3995|3994.5|3997|3996.5|3995|3994.5|14732
1631702400000|2021-09-15 10:40:00|3994.5|3994|3996|3995|3996|3995.5|3992.5|3991.5|13831
1631702700000|2021-09-15 10:45:00|3995.5|3995.5|3994.5|3994|3996.5|3996|3994.5|3994|15557
1631703000000|2021-09-15 10:50:00|3995|3994.5|3993.5|3992.5|3996.5|3996|3993.5|3992.5|11079
1631703300000|2021-09-15 10:55:00|3993|3993|3991|3990.5|3994|3993.5|3990.5|3990|17354
1631703600000|2021-09-15 11:00:00|3991.5|3991|3992.5|3992|3994.5|3994|3991|3990.5|23661
1631703900000|2021-09-15 11:05:00|3992|3991.5|3991|3990|3994|3993.5|3991|3990|14172
1631704200000|2021-09-15 11:10:00|3991.5|3990.5|3991|3990|3992|3991.5|3990|3989.5|41796
1631704500000|2021-09-15 11:15:00|3991.5|3990.5|3993.5|3993|3994|3993.5|3991|3990.5|8450
1631704800000|2021-09-15 11:20:00|3994|3993.5|3995|3994.5|3996|3995.5|3993.5|3993|19856
1631705100000|2021-09-15 11:25:00|3995.5|3995|3989.5|3988.5|3996|3995.5|3989.5|3988.5|25286
1631705400000|2021-09-15 11:30:00|3989|3988|3991|3990.5|3991.5|3990.5|3988.5|3987.5|27029
1631705700000|2021-09-15 11:35:00|3991.5|3991|3990|3989.5|3992|3991.5|3990|3989.5|13960
1631706000000|2021-09-15 11:40:00|3990.5|3990|3987.5|3987|3991.5|3991|3987|3986.5|15373
1631706300000|2021-09-15 11:45:00|3987|3986.5|3985.5|3985|3987.5|3986.5|3983.5|3983|21831
1631706600000|2021-09-15 11:50:00|3986|3985.5|3988|3987.5|3989|3988.5|3985.5|3985|35513
1631706900000|2021-09-15 11:55:00|3987.5|3987|3985|3984.5|3987.5|3987|3984.5|3983.5|43650
1631707200000|2021-09-15 12:00:00|3985.5|3985|3984|3983.5|3986|3985.5|3983.5|3983|76592
1631707500000|2021-09-15 12:05:00|3984.5|3984|3984.5|3983.5|3985|3984.5|3983|3982.5|28414
1631707800000|2021-09-15 12:10:00|3984|3984|3984|3983.5|3985.5|3985|3984|3983.5|29469
1631708100000|2021-09-15 12:15:00|3984.5|3984|3984|3983|3985|3984.5|3983.5|3983|24151
1631708400000|2021-09-15 12:20:00|3983.5|3983.5|3983.5|3983|3986|3985|3982.5|3982|45488
1631708700000|2021-09-15 12:25:00|3984|3983.5|3983|3982.5|3986|3985.5|3983|3982|24439
1631709000000|2021-09-15 12:30:00|3982.5|3982|3986.5|3985.5|3986.5|3986|3982.5|3982|30518
1631709300000|2021-09-15 12:35:00|3986|3986|3985.5|3985|3986.5|3986|3984.5|3983.5|41383
1631709600000|2021-09-15 12:40:00|3986|3985.5|3984.5|3984|3986.5|3985.5|3983.5|3983|33300
1631709900000|2021-09-15 12:45:00|3985|3984.5|3990|3989|3990.5|3990|3984.5|3984|35210
1631710200000|2021-09-15 12:50:00|3989.5|3989.5|3995.5|3994.5|3996.5|3996|3989.5|3989|35440
1631710500000|2021-09-15 12:55:00|3995|3994|3989.5|3989|3995.5|3994.5|3989.5|3989|44846
1631710800000|2021-09-15 13:00:00|3989|3988.5|3993.5|3993|3995|3994.5|3987.5|3987|27299
1631711100000|2021-09-15 13:05:00|3993|3992.5|3994.5|3993.5|3994.5|3993.5|3992|3991.5|11092
1631711400000|2021-09-15 13:10:00|3995|3994|3992.5|3992|3995.5|3995|3991.5|3990.5|28188
1631711700000|2021-09-15 13:15:00|3993|3992.5|3992.5|3992|3994|3993.5|3991.5|3991|24559
1631712000000|2021-09-15 13:20:00|3993|3992.5|3995|3994|3995|3994|3992|3991.5|21361
1631712300000|2021-09-15 13:25:00|3995.5|3994.5|3991.5|3991|3996|3995.5|3991.5|3990.5|31113
1631712600000|2021-09-15 13:30:00|3992|3991.5|3995.5|3994.5|3996|3995|3990.5|3990|63649
1631712900000|2021-09-15 13:35:00|3995|3994|3984.5|3983.5|3995.5|3994|3984.5|3983.5|82369
1631713200000|2021-09-15 13:40:00|3984|3983|3987|3986|3987.5|3987|3982.5|3981.5|41004
1631713500000|2021-09-15 13:45:00|3986.5|3985.5|3989.5|3989|3989.5|3989|3984|3983.5|40847
1631713800000|2021-09-15 13:50:00|3990|3989.5|3990|3989|3991|3989.5|3982.5|3982|46946
1631714100000|2021-09-15 13:55:00|3990.5|3989.5|3987.5|3986.5|3992.5|3991.5|3986|3985|35851
1631714400000|2021-09-15 14:00:00|3987|3987|3985|3984|3987|3987|3981.5|3980.5|85836
1631714700000|2021-09-15 14:05:00|3985.5|3984.5|3981.5|3980.5|3986|3985|3981.5|3980.5|43135
1631715000000|2021-09-15 14:10:00|3982|3981|3982.5|3981.5|3983.5|3982.5|3979|3978|39624
1631715300000|2021-09-15 14:15:00|3982|3981|3983|3982|3983.5|3982|3976.5|3976|43519
1631715600000|2021-09-15 14:20:00|3982.5|3981.5|3981|3980|3983.5|3982.5|3979.5|3979|33046
1631715900000|2021-09-15 14:25:00|3980.5|3979.5|3979|3978|3981|3980|3977|3976.5|35129
1631716200000|2021-09-15 14:30:00|3979.5|3978.5|3979.5|3979|3982.5|3982|3978.5|3978.5|28571
1631716500000|2021-09-15 14:35:00|3980|3979.5|3980|3979.5|3982.5|3981.5|3977.5|3976.5|36052
1631716800000|2021-09-15 14:40:00|3979.5|3979|3979|3978|3980|3979.5|3977|3976.5|26927
1631717100000|2021-09-15 14:45:00|3979.5|3978.5|3981.5|3981|3981.5|3981|3978.5|3977.5|26822
1631717400000|2021-09-15 14:50:00|3981|3980.5|3979.5|3978.5|3981|3980.5|3979|3978.5|32095
1631717700000|2021-09-15 14:55:00|3979|3978|3980|3979|3980.5|3980|3977.5|3977|33889
1631718000000|2021-09-15 15:00:00|3979.5|3979.5|3980|3979.5|3981|3980.5|3979.5|3979|35470
1631718300000|2021-09-15 15:05:00|3979.5|3979|3977.5|3977|3979.5|3979|3977.5|3977|36102
1631718600000|2021-09-15 15:10:00|3977|3976.5|3978|3977.5|3978.5|3978|3976.5|3976|142466
1631718900000|2021-09-15 15:15:00|3978.5|3978|3979.5|3979|3980|3979.5|3976.5|3976|39590
1631719200000|2021-09-15 15:20:00|3980|3979.5|3979|3978.5|3980.5|3980|3978.5|3978|48426
1631719500000|2021-09-15 15:25:00|3979.5|3979|3977|3976|3980.5|3980|3976.5|3976|49323
1631775600000|2021-09-16 07:00:00|3934.5|3930|3947|3944.5|3947.5|3945|3929.5|3925|96451
1631775900000|2021-09-16 07:05:00|3947.5|3945.5|3953|3952.5|3956.5|3955.5|3944|3942|29582
1631776200000|2021-09-16 07:10:00|3952.5|3952|3958|3957.5|3962.5|3961|3951|3949.5|57162
1631776500000|2021-09-16 07:15:00|3957.5|3957|3948|3947|3959.5|3959|3944|3943|68900
1631776800000|2021-09-16 07:20:00|3948.5|3947.5|3954|3953|3955|3954|3946|3945.5|59429
1631777100000|2021-09-16 07:25:00|3953.5|3952.5|3950.5|3949.5|3955.5|3955|3949|3948|51129
1631777400000|2021-09-16 07:30:00|3951|3950|3946.5|3945.5|3951.5|3950.5|3944|3943|25788
1631777700000|2021-09-16 07:35:00|3947|3946|3948.5|3947.5|3950|3949|3946|3944.5|18268
1631778000000|2021-09-16 07:40:00|3948|3947|3949|3948|3951.5|3950.5|3947|3946.5|23037
1631778300000|2021-09-16 07:45:00|3948.5|3947.5|3948|3947|3949.5|3949|3944|3943|34670
1631778600000|2021-09-16 07:50:00|3948.5|3947.5|3947.5|3947|3950|3949|3946.5|3946|14474
1631778900000|2021-09-16 07:55:00|3947|3946.5|3951|3950|3951|3950.5|3947|3946.5|17474
1631779200000|2021-09-16 08:00:00|3950.5|3949.5|3949|3948|3951|3950|3948|3947|18232
1631779500000|2021-09-16 08:05:00|3948.5|3947.5|3942|3941.5|3948.5|3947.5|3940.5|3940|24863
1631779800000|2021-09-16 08:10:00|3941.5|3941|3933.5|3932.5|3941.5|3941|3933|3932.5|46409
1631780100000|2021-09-16 08:15:00|3934|3933|3938|3937|3939.5|3938.5|3933.5|3932.5|30056
1631780400000|2021-09-16 08:20:00|3938.5|3937.5|3941|3940|3941|3940.5|3936|3935.5|8828
1631780700000|2021-09-16 08:25:00|3941.5|3940.5|3946.5|3945.5|3947.5|3946.5|3941.5|3940.5|11611
1631781000000|2021-09-16 08:30:00|3946|3946|3950|3949.5|3950|3949.5|3943.5|3943|7612
1631781300000|2021-09-16 08:35:00|3950.5|3950|3951|3950|3951|3950.5|3948.5|3948|18337
1631781600000|2021-09-16 08:40:00|3950.5|3949.5|3948|3947|3951|3950.5|3947|3946|26477
1631781900000|2021-09-16 08:45:00|3947.5|3946.5|3944|3943|3948.5|3947.5|3942.5|3941.5|32349
1631782200000|2021-09-16 08:50:00|3943.5|3943.5|3942.5|3941.5|3945.5|3944.5|3941|3940|20310
1631782500000|2021-09-16 08:55:00|3942|3941|3940.5|3939.5|3943|3942.5|3938|3937.5|13463
1631782800000|2021-09-16 09:00:00|3941|3940|3941.5|3941|3942.5|3941.5|3940|3939|12256
1631783100000|2021-09-16 09:05:00|3941|3940.5|3950|3949.5|3950|3949.5|3938|3937|12373
1631783400000|2021-09-16 09:10:00|3949.5|3949|3950.5|3949.5|3952|3951|3948.5|3947.5|15767
1631783700000|2021-09-16 09:15:00|3951|3950|3949.5|3949|3951|3950.5|3948|3947.5|18278
1631784000000|2021-09-16 09:20:00|3949|3948.5|3948|3947|3949.5|3949|3944.5|3944|11394
1631784300000|2021-09-16 09:25:00|3948.5|3947.5|3948|3947|3950.5|3949|3947.5|3947|10869
1631784600000|2021-09-16 09:30:00|3947.5|3946.5|3949|3948|3950|3949|3946.5|3945.5|7875
1631784900000|2021-09-16 09:35:00|3949.5|3948.5|3950.5|3949.5|3952|3951.5|3948|3947|22071
1631785200000|2021-09-16 09:40:00|3951|3950|3954|3953|3954|3953.5|3951|3950|21788
1631785500000|2021-09-16 09:45:00|3953|3952.5|3950|3949.5|3954|3953|3949.5|3948.5|16926
1631785800000|2021-09-16 09:50:00|3949.5|3949|3950.5|3949.5|3952|3951|3949|3948.5|30124
1631786100000|2021-09-16 09:55:00|3951|3950|3952|3951|3953|3952.5|3950|3949.5|24400
1631786400000|2021-09-16 10:00:00|3952.5|3951.5|3951.5|3950.5|3955|3954|3949.5|3949|15655
1631786700000|2021-09-16 10:05:00|3952|3951|3952.5|3952|3953|3952.5|3951|3950.5|15138
1631787000000|2021-09-16 10:10:00|3952|3951.5|3948.5|3947.5|3952|3951.5|3947.5|3946|20811
1631787300000|2021-09-16 10:15:00|3949|3948|3949|3948.5|3950|3949.5|3948|3947.5|11261
1631787600000|2021-09-16 10:20:00|3948.5|3948|3950|3949|3950|3949|3947.5|3947|9296
1631787900000|2021-09-16 10:25:00|3949.5|3948.5|3949.5|3948.5|3951|3950|3948|3947.5|13828
1631788200000|2021-09-16 10:30:00|3950|3949|3950|3949|3950|3949|3948|3947|11634
1631788500000|2021-09-16 10:35:00|3950.5|3949.5|3948.5|3947.5|3951.5|3950.5|3948|3947.5|15281
1631788800000|2021-09-16 10:40:00|3948|3947|3947.5|3946.5|3948|3947|3946.5|3945.5|5816
1631789100000|2021-09-16 10:45:00|3948|3947|3949.5|3948.5|3950|3949.5|3947.5|3947|6680
1631789400000|2021-09-16 10:50:00|3949|3948|3947|3946.5|3949.5|3948|3947|3946.5|13993
1631789700000|2021-09-16 10:55:00|3946.5|3946|3945.5|3944.5|3947.5|3947|3945|3944|14650
1631790000000|2021-09-16 11:00:00|3946|3945|3945.5|3944.5|3946.5|3945.5|3944.5|3944|7407
1631790300000|2021-09-16 11:05:00|3946|3945|3945|3944|3946|3945.5|3944.5|3944|13887
1631790600000|2021-09-16 11:10:00|3945.5|3944.5|3950|3949.5|3950|3949.5|3945.5|3944|12089
1631790900000|2021-09-16 11:15:00|3950.5|3950|3951.5|3950.5|3953.5|3952|3950|3949.5|15193
1631791200000|2021-09-16 11:20:00|3952|3951|3949|3948|3952.5|3951.5|3948.5|3947.5|16043
1631791500000|2021-09-16 11:25:00|3949.5|3948.5|3951|3950|3953|3952|3949.5|3948.5|17668
1631791800000|2021-09-16 11:30:00|3951.5|3950.5|3952.5|3951.5|3953.5|3952.5|3950.5|3949.5|13312
1631792100000|2021-09-16 11:35:00|3952|3951|3953.5|3952.5|3954.5|3953.5|3951|3950.5|10898
1631792400000|2021-09-16 11:40:00|3953|3952|3954.5|3953.5|3955|3954.5|3951|3950.5|10557
1631792700000|2021-09-16 11:45:00|3954|3953|3954|3953.5|3956|3955|3952.5|3951.5|16554
1631793000000|2021-09-16 11:50:00|3953.5|3953|3952|3951|3954.5|3954|3950.5|3950|11432
1631793300000|2021-09-16 11:55:00|3951.5|3950.5|3950|3949|3952|3950.5|3949.5|3948.5|9033
1631793600000|2021-09-16 12:00:00|3949.5|3948.5|3947.5|3946.5|3950|3949|3946.5|3946|9326
1631793900000|2021-09-16 12:05:00|3947|3946|3943.5|3942.5|3947|3946.5|3943|3942.5|16392
1631794200000|2021-09-16 12:10:00|3943|3943|3942|3941|3944|3943.5|3939.5|3939|14143
1631794500000|2021-09-16 12:15:00|3941.5|3940.5|3945|3944|3946|3945|3941|3940|12187
1631794800000|2021-09-16 12:20:00|3944.5|3943.5|3944.5|3943.5|3945.5|3944.5|3942.5|3941.5|10897
1631795100000|2021-09-16 12:25:00|3944|3943|3941.5|3940|3944|3943|3939.5|3938|15146
1631795400000|2021-09-16 12:30:00|3941|3939.5|3945.5|3944.5|3948.5|3947.5|3940|3939|13470
1631795700000|2021-09-16 12:35:00|3946|3945|3951|3950.5|3952|3951|3945|3944.5|15145
1631796000000|2021-09-16 12:40:00|3951.5|3951|3953|3952.5|3953|3952.5|3949|3948.5|15581
1631796300000|2021-09-16 12:45:00|3952.5|3952|3955|3954|3955|3954.5|3952.5|3951.5|15085
1631796600000|2021-09-16 12:50:00|3955.5|3954.5|3958.5|3958|3958.5|3958|3955|3954.5|19897
1631796900000|2021-09-16 12:55:00|3958|3957.5|3957|3956.5|3959|3958.5|3956.5|3956|27518
1631797200000|2021-09-16 13:00:00|3956.5|3956|3959.5|3959|3961|3960|3956.5|3956|19289
1631797500000|2021-09-16 13:05:00|3960|3959.5|3963.5|3963|3965.5|3964|3960|3959.5|29963
1631797800000|2021-09-16 13:10:00|3963|3962.5|3964.5|3963.5|3965.5|3964.5|3962.5|3962|22491
1631798100000|2021-09-16 13:15:00|3964|3963|3965.5|3965|3967|3966|3962.5|3962|24883
1631798400000|2021-09-16 13:20:00|3966|3965.5|3969.5|3968.5|3969.5|3968.5|3966|3965.5|17349
1631798700000|2021-09-16 13:25:00|3969|3968|3965.5|3965|3970|3969.5|3965.5|3965|28942
1631799000000|2021-09-16 13:30:00|3966|3965.5|3967.5|3966.5|3971|3970|3965.5|3965|53640
1631799300000|2021-09-16 13:35:00|3968|3967|3967.5|3966.5|3972|3971|3967.5|3966.5|40445
1631799600000|2021-09-16 13:40:00|3967|3966|3967|3966.5|3970.5|3969.5|3966|3965|65941
1631799900000|2021-09-16 13:45:00|3967.5|3967|3961.5|3960.5|3967.5|3967|3959|3958.5|31591
1631800200000|2021-09-16 13:50:00|3961|3960|3956.5|3955.5|3961.5|3960.5|3956|3955|38978
1631800500000|2021-09-16 13:55:00|3956|3956|3951.5|3951|3957|3956|3951|3950.5|40805
1631800800000|2021-09-16 14:00:00|3951|3950.5|3949|3948.5|3952|3951|3947.5|3946.5|34283
1631801100000|2021-09-16 14:05:00|3948.5|3948|3952|3951.5|3955.5|3954.5|3946.5|3945.5|31734
1631801400000|2021-09-16 14:10:00|3951.5|3951|3949.5|3949|3953|3952|3949|3948|30758
1631801700000|2021-09-16 14:15:00|3950|3949.5|3946.5|3946|3952|3951|3945.5|3945|34449
1631802000000|2021-09-16 14:20:00|3946|3945.5|3943.5|3942.5|3948|3947|3943|3942.5|27814
1631802300000|2021-09-16 14:25:00|3943|3942|3945|3944.5|3945.5|3944.5|3942|3941.5|29961
1631802600000|2021-09-16 14:30:00|3944.5|3944|3944.5|3943.5|3945.5|3944.5|3941.5|3941|27679
1631802900000|2021-09-16 14:35:00|3944|3943|3942|3941|3945|3944|3941.5|3941|47862
1631803200000|2021-09-16 14:40:00|3941.5|3940.5|3946.5|3946|3947|3946|3940.5|3939.5|38000
1631803500000|2021-09-16 14:45:00|3946|3945.5|3945|3944|3946.5|3946|3944.5|3944|18692
1631803800000|2021-09-16 14:50:00|3944.5|3944.5|3947|3946|3947.5|3947|3943|3942.5|35379
1631804100000|2021-09-16 14:55:00|3947.5|3946.5|3955|3954.5|3956|3955|3947|3946|31185
1631804400000|2021-09-16 15:00:00|3955.5|3955|3954|3953.5|3955.5|3955|3952|3951.5|35019
1631804700000|2021-09-16 15:05:00|3954.5|3954|3957|3956|3957.5|3956.5|3952.5|3952|57616
1631805000000|2021-09-16 15:10:00|3956.5|3955.5|3955|3954.5|3958|3957|3952.5|3952|39667
1631805300000|2021-09-16 15:15:00|3954.5|3954|3952.5|3952|3955.5|3955|3951.5|3951|33992
1631805600000|2021-09-16 15:20:00|3953|3952.5|3954.5|3954|3954.5|3954|3952|3951.5|38024
1631805900000|2021-09-16 15:25:00|3954|3953.5|3951.5|3950.5|3956|3955.5|3951|3950.5|61592
1631862000000|2021-09-17 07:00:00|3974.5|3953.5|3974|3972.5|3979|3976.5|3948|3946.5|92872
1631862300000|2021-09-17 07:05:00|3973.5|3972|3965|3963|3977|3975|3961|3959.5|24917
1631862600000|2021-09-17 07:10:00|3965.5|3963.5|3970.5|3968.5|3975|3974|3965|3963|34416
1631862900000|2021-09-17 07:15:00|3970|3969|3963.5|3962.5|3972.5|3972|3961.5|3960|25131
1631863200000|2021-09-17 07:20:00|3964|3963|3966|3964.5|3967.5|3967|3960|3959|25995
1631863500000|2021-09-17 07:25:00|3965.5|3965|3961.5|3960.5|3967|3966.5|3959|3958.5|23512
1631863800000|2021-09-17 07:30:00|3961|3959.5|3959|3958|3962.5|3961.5|3958.5|3957|16464
1631864100000|2021-09-17 07:35:00|3958.5|3958.5|3960.5|3959.5|3962|3961.5|3956.5|3955|14720
1631864400000|2021-09-17 07:40:00|3961|3960|3960|3959|3962|3961.5|3955.5|3954.5|17272
1631864700000|2021-09-17 07:45:00|3959.5|3958.5|3963.5|3963|3966.5|3965.5|3959|3958|17429
1631865000000|2021-09-17 07:50:00|3963|3962.5|3966|3965|3966.5|3965.5|3961.5|3960.5|116893
1631865300000|2021-09-17 07:55:00|3965.5|3964.5|3965|3964|3966|3965.5|3962|3961|14785
1631865600000|2021-09-17 08:00:00|3964.5|3964.5|3968.5|3967.5|3970.5|3969.5|3963.5|3963|13073
1631865900000|2021-09-17 08:05:00|3969|3968|3970|3969|3971.5|3970.5|3967|3966.5|8003
1631866200000|2021-09-17 08:10:00|3969.5|3968.5|3969|3968|3971|3970|3966.5|3966|13205
1631866500000|2021-09-17 08:15:00|3969.5|3968.5|3973.5|3973|3975|3974|3968|3967|11593
1631866800000|2021-09-17 08:20:00|3974|3972.5|3967.5|3966.5|3974|3972.5|3967|3966|418096
1631867100000|2021-09-17 08:25:00|3967|3966|3968.5|3967.5|3970|3968.5|3964.5|3963|10657
1631867400000|2021-09-17 08:30:00|3968|3967|3963|3962|3968|3967|3962.5|3961.5|10065
1631867700000|2021-09-17 08:35:00|3962.5|3961.5|3965.5|3964.5|3966|3965|3961|3960|8596
1631868000000|2021-09-17 08:40:00|3965|3965|3964|3963|3966|3965.5|3962|3961|7428
1631868300000|2021-09-17 08:45:00|3963.5|3962.5|3967.5|3966.5|3968|3966.5|3962|3961|6672
1631868600000|2021-09-17 08:50:00|3968|3967|3964.5|3963|3968.5|3967.5|3962|3961.5|9892
1631868900000|2021-09-17 08:55:00|3964|3963.5|3968|3967|3968.5|3967|3964|3963|9923
1631869200000|2021-09-17 09:00:00|3967|3966.5|3963|3962|3968|3966.5|3962.5|3962|3630
1631869500000|2021-09-17 09:05:00|3962.5|3961.5|3957.5|3957|3963|3962.5|3957|3956.5|12297
1631870100000|2021-09-17 09:15:00|3946.5|3946|3956.5|3955.5|3956.5|3955.5|3945.5|3944.5|78058
1631870400000|2021-09-17 09:20:00|3956|3956|3952.5|3951.5|3957|3956.5|3952|3951.5|20814
1631870700000|2021-09-17 09:25:00|3952|3951|3957|3956|3958|3957|3951.5|3951|9838
1631871000000|2021-09-17 09:30:00|3956.5|3956.5|3954.5|3953.5|3959|3958|3954|3953|14048
1631871300000|2021-09-17 09:35:00|3955|3954|3954|3953.5|3956|3955.5|3953|3952|9761
1631871600000|2021-09-17 09:40:00|3953.5|3953|3951.5|3950.5|3955|3954.5|3950.5|3949.5|12454
1631871900000|2021-09-17 09:45:00|3952|3951|3952.5|3951.5|3953.5|3952.5|3949.5|3948.5|18455
1631872200000|2021-09-17 09:50:00|3952|3952|3950.5|3949.5|3953|3952.5|3946.5|3946|94015
1631872500000|2021-09-17 09:55:00|3950|3949|3951|3950|3951|3950|3945|3944|89114
1631872800000|2021-09-17 10:00:00|3950.5|3949.5|3948|3947|3951|3949.5|3946|3945|358131
1631873100000|2021-09-17 10:05:00|3948.5|3947.5|3949|3948|3950|3949|3946.5|3946|12098
1631873400000|2021-09-17 10:10:00|3948.5|3947.5|3948|3947|3950.5|3950|3947|3946.5|10336
1631873700000|2021-09-17 10:15:00|3948.5|3947.5|3947|3946.5|3950|3949.5|3947|3946.5|14046
1631874000000|2021-09-17 10:20:00|3946.5|3946|3943|3941.5|3946.5|3946|3941|3940|364471
1631874300000|2021-09-17 10:25:00|3942.5|3941|3938.5|3937.5|3942.5|3941|3936.5|3935.5|14073
1631874600000|2021-09-17 10:30:00|3938|3937|3942|3941|3942|3941|3936.5|3935.5|16716
1631874900000|2021-09-17 10:35:00|3941.5|3940.5|3938.5|3937.5|3941.5|3940.5|3937|3936|15237
1631875200000|2021-09-17 10:40:00|3938|3937|3934|3933|3940|3939|3933.5|3932.5|22283
1631875500000|2021-09-17 10:45:00|3933.5|3932.5|3938|3937|3938|3937|3932.5|3931.5|12600
1631875800000|2021-09-17 10:50:00|3937.5|3936.5|3936|3935|3937.5|3936.5|3934.5|3934|11302
1631876100000|2021-09-17 10:55:00|3935.5|3934.5|3937.5|3936|3937.5|3936.5|3933.5|3932.5|11611
1631876400000|2021-09-17 11:00:00|3937|3935.5|3939|3938|3939|3938.5|3935|3934.5|16681
1631876700000|2021-09-17 11:05:00|3939.5|3938.5|3935.5|3935|3939.5|3939|3933.5|3932.5|12215
1631877000000|2021-09-17 11:10:00|3935|3934.5|3937.5|3936.5|3939|3938|3934.5|3934|9162
1631877300000|2021-09-17 11:15:00|3937|3937|3938.5|3937|3938.5|3937.5|3936|3935.5|8284
1631877600000|2021-09-17 11:20:00|3939|3937.5|3937.5|3936.5|3940|3939|3937.5|3936.5|6955
1631877900000|2021-09-17 11:25:00|3937|3936|3935.5|3934.5|3937|3936.5|3933.5|3932.5|12968
1631878200000|2021-09-17 11:30:00|3935|3934|3935|3934.5|3936.5|3935.5|3934|3933.5|6277
1631878500000|2021-09-17 11:35:00|3934.5|3934|3939|3938|3941.5|3940|3934|3933.5|20406
1631878800000|2021-09-17 11:40:00|3938.5|3937.5|3938|3936.5|3939|3938|3935.5|3935|16265
1631879100000|2021-09-17 11:45:00|3937.5|3937|3936.5|3935|3939.5|3938.5|3935.5|3934.5|13353
1631879400000|2021-09-17 11:50:00|3937|3935.5|3941|3940|3941.5|3941|3936.5|3935|7416
1631879700000|2021-09-17 11:55:00|3940.5|3939.5|3937.5|3936.5|3941.5|3940.5|3937|3936.5|9741
1631880000000|2021-09-17 12:00:00|3938|3937|3935|3934.5|3939|3938|3935|3934.5|8051
1631880300000|2021-09-17 12:05:00|3934.5|3934|3936.5|3936|3938|3937.5|3934.5|3933.5|510146
1631880600000|2021-09-17 12:10:00|3937|3935.5|3939|3938.5|3939.5|3939|3935.5|3934.5|20013
1631880900000|2021-09-17 12:15:00|3938.5|3938|3944.5|3944|3947|3946|3938.5|3938|17536
1631881200000|2021-09-17 12:20:00|3945|3944.5|3943|3942|3945.5|3944.5|3943|3942|21484
1631881500000|2021-09-17 12:25:00|3942.5|3942.5|3946.5|3945.5|3949|3948|3942.5|3942|18139
1631881800000|2021-09-17 12:30:00|3946|3945|3945.5|3945|3949.5|3948.5|3945|3944|22896
1631882100000|2021-09-17 12:35:00|3946|3945.5|3944.5|3943.5|3948.5|3947|3942|3941.5|37508
1631882400000|2021-09-17 12:40:00|3944|3943|3938.5|3937.5|3944|3943|3935.5|3935|53181
1631882700000|2021-09-17 12:45:00|3939|3938|3942.5|3941.5|3943|3942.5|3939|3937.5|14837
1631883000000|2021-09-17 12:50:00|3942|3941|3944.5|3944|3945|3944|3942|3941|10980
1631883300000|2021-09-17 12:55:00|3945|3944.5|3945.5|3944.5|3948|3947|3944|3943.5|14941
1631883600000|2021-09-17 13:00:00|3945|3944|3939.5|3938.5|3946|3945.5|3939.5|3938.5|13089
1631883900000|2021-09-17 13:05:00|3940|3939|3935|3934.5|3940|3939.5|3933.5|3932|16306
1631884200000|2021-09-17 13:10:00|3935.5|3935|3939|3938|3939.5|3938|3935|3934.5|14399
1631884500000|2021-09-17 13:15:00|3939.5|3937.5|3943.5|3942.5|3943.5|3942.5|3939|3937.5|22404
1631884800000|2021-09-17 13:20:00|3943|3942|3942|3941|3943|3942.5|3938.5|3938|14991
1631885100000|2021-09-17 13:25:00|3941.5|3941.5|3941.5|3940.5|3943|3942.5|3938.5|3938|24141
1631885400000|2021-09-17 13:30:00|3941|3940|3950.5|3949.5|3951|3950|3938|3937|48898
1631885700000|2021-09-17 13:35:00|3950|3949|3954|3953.5|3955.5|3954.5|3948|3947.5|46535
1631886000000|2021-09-17 13:40:00|3953.5|3953|3954|3953.5|3958.5|3958|3952.5|3952|56051
1631886300000|2021-09-17 13:45:00|3953.5|3953|3946.5|3945.5|3953.5|3953|3944.5|3944|38061
1631886600000|2021-09-17 13:50:00|3947|3946|3944.5|3943|3947.5|3946.5|3942|3941.5|39518
1631886900000|2021-09-17 13:55:00|3944|3942.5|3941|3940.5|3945.5|3944.5|3939.5|3938|42453
1631887200000|2021-09-17 14:00:00|3940.5|3940|3939|3938|3941.5|3941|3937|3936|29148
1631887500000|2021-09-17 14:05:00|3938.5|3937.5|3936.5|3936|3939|3938.5|3933.5|3932.5|29538
1631887800000|2021-09-17 14:10:00|3936|3935.5|3931|3930.5|3936.5|3936|3929|3928.5|49733
1631888100000|2021-09-17 14:15:00|3930.5|3930|3928|3927.5|3930.5|3930|3927|3926|47593
1631888400000|2021-09-17 14:20:00|3927.5|3927|3924|3923|3928|3927|3922.5|3921.5|46426
1631888700000|2021-09-17 14:25:00|3923.5|3923.5|3930|3929|3930|3929.5|3922.5|3922|27388
1631889000000|2021-09-17 14:30:00|3929.5|3928.5|3928|3927|3930|3929.5|3926|3925.5|43550
1631889300000|2021-09-17 14:35:00|3928.5|3927.5|3926.5|3925|3928.5|3928|3922.5|3921.5|44524
1631889600000|2021-09-17 14:40:00|3926|3924.5|3920.5|3919.5|3926|3924.5|3920.5|3919.5|39308
1631889900000|2021-09-17 14:45:00|3920|3919|3922.5|3921.5|3922.5|3922|3917.5|3916.5|34920
1631890200000|2021-09-17 14:50:00|3922|3921|3923.5|3922.5|3923.5|3923|3919.5|3919|39101
1631890500000|2021-09-17 14:55:00|3923|3923|3921.5|3921|3923.5|3923|3920.5|3920|36814
1631890800000|2021-09-17 15:00:00|3921|3920.5|3923.5|3923|3925.5|3924.5|3919|3918|63655
1631891100000|2021-09-17 15:05:00|3923|3922.5|3922.5|3921.5|3924|3923|3918.5|3917.5|44165
1631891400000|2021-09-17 15:10:00|3922|3921|3925.5|3924.5|3925.5|3925|3919|3918|56990
1631891700000|2021-09-17 15:15:00|3926|3925|3922.5|3922|3926.5|3925.5|3921.5|3920.5|53121
1631892000000|2021-09-17 15:20:00|3922|3921.5|3918|3917.5|3924|3923|3915.5|3915|71872
1631892300000|2021-09-17 15:25:00|3917.5|3917|3917|3915.5|3921|3920.5|3915|3914.5|125733
1632121200000|2021-09-20 07:00:00|3925|3921|3928.5|3927|3947|3944.5|3918|3916.5|62557
1632121500000|2021-09-20 07:05:00|3929|3926|3943|3941.5|3943|3942|3927.5|3925|31404
1632121800000|2021-09-20 07:10:00|3942.5|3941|3948.5|3947|3951.5|3951|3939|3938|64418
1632122100000|2021-09-20 07:15:00|3949|3947.5|3953.5|3952.5|3956|3954.5|3946.5|3945.5|28148
1632122400000|2021-09-20 07:20:00|3953|3952|3955|3954|3956|3955|3950|3949|38508
1632122700000|2021-09-20 07:25:00|3955.5|3954.5|3966|3965|3968.5|3967|3955|3954.5|47474
1632123000000|2021-09-20 07:30:00|3966.5|3965.5|3968|3967.5|3973.5|3973|3966.5|3965.5|58625
1632123300000|2021-09-20 07:35:00|3967.5|3967|3967|3966|3969.5|3968.5|3966|3965.5|25868
1632123600000|2021-09-20 07:40:00|3966.5|3965.5|3961|3960|3967|3966.5|3956.5|3955.5|45143
1632123900000|2021-09-20 07:45:00|3960.5|3959.5|3955.5|3954.5|3961|3960.5|3953.5|3952.5|18810
1632124200000|2021-09-20 07:50:00|3956|3955|3955|3954.5|3961|3960|3954.5|3954|39956
1632124500000|2021-09-20 07:55:00|3955.5|3955|3956|3955|3957.5|3957|3953|3952|24862
1632124800000|2021-09-20 08:00:00|3956.5|3955.5|3961|3960|3961|3960.5|3955.5|3955|23855
1632125100000|2021-09-20 08:05:00|3960.5|3960.5|3959|3958.5|3964|3963.5|3958.5|3957.5|18151
1632125400000|2021-09-20 08:10:00|3960|3959|3959|3958|3962|3961.5|3957|3956|13465
1632125700000|2021-09-20 08:15:00|3959.5|3958.5|3958.5|3957|3960|3959.5|3956.5|3955.5|6467
1632126000000|2021-09-20 08:20:00|3958|3956.5|3959.5|3959|3961|3960.5|3956.5|3955.5|15981
1632126300000|2021-09-20 08:25:00|3959|3958.5|3952.5|3951.5|3959.5|3958.5|3952|3951|13948
1632126600000|2021-09-20 08:30:00|3953|3952|3945|3944|3954|3953.5|3945|3944|12782
1632126900000|2021-09-20 08:35:00|3944.5|3944.5|3939.5|3938.5|3946.5|3945.5|3939.5|3938.5|11652
1632127200000|2021-09-20 08:40:00|3939|3938|3938|3937.5|3941|3940|3938|3937.5|14903
1632127500000|2021-09-20 08:45:00|3938.5|3938|3944.5|3943|3944.5|3944|3938|3937|26810
1632127800000|2021-09-20 08:50:00|3945|3943.5|3947.5|3946|3947.5|3946.5|3943|3942|15892
1632128100000|2021-09-20 08:55:00|3947|3945.5|3942|3941|3947.5|3946.5|3940|3939.5|20802
1632128400000|2021-09-20 09:00:00|3941.5|3940.5|3936.5|3935.5|3942.5|3941.5|3936.5|3935|10001
1632128700000|2021-09-20 09:05:00|3936|3936|3940|3939|3940|3939.5|3936|3935|9254
1632129000000|2021-09-20 09:10:00|3939.5|3938.5|3943|3942|3943|3942.5|3938.5|3937|10455
1632129300000|2021-09-20 09:15:00|3942.5|3941.5|3945.5|3944.5|3945.5|3945|3940.5|3940|7453
1632129600000|2021-09-20 09:20:00|3945|3944|3940|3939.5|3945|3944.5|3938.5|3937.5|31449
1632129900000|2021-09-20 09:25:00|3939.5|3939|3941.5|3941|3943.5|3942.5|3938.5|3938|23162
1632130200000|2021-09-20 09:30:00|3942|3941.5|3946.5|3945.5|3946.5|3946|3942|3941.5|8718
1632130500000|2021-09-20 09:35:00|3947|3946|3946|3945|3948.5|3948|3944.5|3943.5|11782
1632130800000|2021-09-20 09:40:00|3946.5|3945.5|3946.5|3946|3949|3948|3943.5|3942.5|17411
1632131100000|2021-09-20 09:45:00|3947|3946.5|3949.5|3948.5|3949.5|3948.5|3944|3943|13642
1632131400000|2021-09-20 09:50:00|3949|3948|3950|3949|3951.5|3951|3947.5|3946.5|18252
1632131700000|2021-09-20 09:55:00|3949.5|3949.5|3951.5|3950.5|3953.5|3952.5|3949.5|3948.5|14003
1632132000000|2021-09-20 10:00:00|3951|3951|3952.5|3952|3953.5|3952.5|3949.5|3949|22546
1632132300000|2021-09-20 10:05:00|3953|3952.5|3950.5|3949.5|3953|3952.5|3950|3949|7083
1632132600000|2021-09-20 10:10:00|3951|3950|3949.5|3949|3951.5|3950.5|3949|3948|9203
1632132900000|2021-09-20 10:15:00|3950|3949.5|3955.5|3955|3955.5|3955|3950|3949|12031
1632133200000|2021-09-20 10:20:00|3956|3955.5|3960|3959.5|3960.5|3959.5|3955.5|3955|8474
1632133500000|2021-09-20 10:25:00|3960.5|3960|3962.5|3962|3963|3962.5|3959|3958.5|15862
1632133800000|2021-09-20 10:30:00|3963|3962.5|3963.5|3962.5|3966.5|3966|3963|3962|11129
1632134100000|2021-09-20 10:35:00|3963|3962|3958.5|3957.5|3963|3962|3957|3956|13042
1632134400000|2021-09-20 10:40:00|3959|3958|3962|3961.5|3962.5|3962|3958|3957.5|9735
1632134700000|2021-09-20 10:45:00|3962.5|3962|3967.5|3967|3967.5|3967|3962|3961|10143
1632135000000|2021-09-20 10:50:00|3968|3966.5|3966|3965|3968|3967|3965|3964|9026
1632135300000|2021-09-20 10:55:00|3965.5|3964.5|3967.5|3966.5|3967.5|3966.5|3964|3963.5|10921
1632135600000|2021-09-20 11:00:00|3967|3966|3969.5|3969|3969.5|3969|3966|3965|9543
1632135900000|2021-09-20 11:05:00|3970|3969.5|3970|3969|3971.5|3970.5|3969|3968|10594
1632136200000|2021-09-20 11:10:00|3970.5|3969.5|3969.5|3969|3972.5|3972|3969|3968.5|11965
1632136500000|2021-09-20 11:15:00|3970|3969.5|3967.5|3967|3970|3969.5|3967|3966.5|12210
1632136800000|2021-09-20 11:20:00|3967|3966.5|3966.5|3966|3968|3967.5|3964.5|3964|21079
1632137100000|2021-09-20 11:25:00|3967|3966.5|3966.5|3965.5|3967|3966.5|3965|3964|16156
1632137400000|2021-09-20 11:30:00|3966|3965|3961.5|3961|3966|3965|3959.5|3958.5|37458
1632137700000|2021-09-20 11:35:00|3962|3960.5|3967|3966|3967|3966.5|3960|3959.5|9820
1632138000000|2021-09-20 11:40:00|3966.5|3965.5|3966.5|3965.5|3969|3968.5|3963.5|3962.5|11590
1632138300000|2021-09-20 11:45:00|3966|3965|3965.5|3964.5|3966.5|3966|3964.5|3963.5|20734
1632138600000|2021-09-20 11:50:00|3966|3965|3966.5|3966|3969.5|3968.5|3965|3964|20678
1632138900000|2021-09-20 11:55:00|3967|3965.5|3966.5|3966|3968|3967|3965.5|3964.5|28510
1632139200000|2021-09-20 12:00:00|3966|3965.5|3963|3962.5|3968|3967.5|3963|3962.5|40864
1632139500000|2021-09-20 12:05:00|3962.5|3962|3960.5|3960|3965|3964|3960.5|3960|25435
1632139800000|2021-09-20 12:10:00|3961|3960.5|3963.5|3962.5|3963.5|3962.5|3960|3959.5|34800
1632140100000|2021-09-20 12:15:00|3963|3963|3963|3962|3964|3963.5|3962|3961|18451
1632140400000|2021-09-20 12:20:00|3963.5|3962.5|3963.5|3963|3965|3964.5|3962.5|3961.5|23863
1632140700000|2021-09-20 12:25:00|3964|3963.5|3964.5|3963.5|3965|3964.5|3962.5|3961.5|10565
1632141000000|2021-09-20 12:30:00|3964|3963|3966.5|3965|3966.5|3965.5|3961|3960.5|27256
1632141300000|2021-09-20 12:35:00|3966|3965.5|3970.5|3969.5|3970.5|3970|3965|3964|15759
1632141600000|2021-09-20 12:40:00|3970|3969|3968|3967.5|3972|3971.5|3967|3966.5|17343
1632141900000|2021-09-20 12:45:00|3968.5|3967|3970|3969|3970.5|3970|3967.5|3967|8923
1632142200000|2021-09-20 12:50:00|3969.5|3969.5|3966.5|3965.5|3970.5|3969.5|3966|3965.5|12104
1632142500000|2021-09-20 12:55:00|3966|3965|3965.5|3964.5|3968|3967.5|3965|3964|12871
1632142800000|2021-09-20 13:00:00|3965|3965|3963.5|3963|3967|3966.5|3962.5|3962|30266
1632143100000|2021-09-20 13:05:00|3964|3963.5|3970|3969.5|3970|3969.5|3963.5|3963.5|17593
1632143400000|2021-09-20 13:10:00|3970.5|3970|3971|3970.5|3973.5|3973|3969.5|3969|23762
1632143700000|2021-09-20 13:15:00|3970.5|3970|3972|3971.5|3973.5|3973|3969.5|3969|22653
1632144000000|2021-09-20 13:20:00|3971.5|3971|3968.5|3968|3973.5|3972.5|3967.5|3967|62846
1632144300000|2021-09-20 13:25:00|3968|3967.5|3965.5|3965|3969|3968.5|3965.5|3964.5|54891
1632144600000|2021-09-20 13:30:00|3966|3965.5|3976|3975|3976.5|3976|3964|3963.5|124441
1632144900000|2021-09-20 13:35:00|3976.5|3975.5|3976.5|3976|3978.5|3978|3973|3972|59590
1632145200000|2021-09-20 13:40:00|3976|3975.5|3978.5|3978|3980.5|3980|3974.5|3974|66121
1632145500000|2021-09-20 13:45:00|3979|3978.5|3976|3975.5|3981|3980.5|3974.5|3974|72455
1632145800000|2021-09-20 13:50:00|3976.5|3976|3987|3986.5|3988|3987|3975|3974|91447
1632146100000|2021-09-20 13:55:00|3987.5|3987|3983.5|3983|3989.5|3989|3982.5|3981.5|52406
1632146400000|2021-09-20 14:00:00|3983|3982.5|3984|3982.5|3985.5|3984.5|3980|3979|105775
1632146700000|2021-09-20 14:05:00|3983.5|3982|3975|3974|3983.5|3983|3974.5|3973.5|74687
1632147000000|2021-09-20 14:10:00|3975.5|3974.5|3973.5|3972.5|3977.5|3977|3972.5|3972|56986
1632147300000|2021-09-20 14:15:00|3973|3972|3975|3974.5|3975|3974.5|3971.5|3970.5|44183
1632147600000|2021-09-20 14:20:00|3974.5|3974|3977.5|3976.5|3979|3978|3974|3973.5|52837
1632147900000|2021-09-20 14:25:00|3978|3977|3986.5|3985.5|3986.5|3986|3977.5|3976.5|26796
1632148200000|2021-09-20 14:30:00|3986|3985|3991.5|3990.5|3992|3991.5|3985|3984.5|65013
1632148500000|2021-09-20 14:35:00|3992|3991|3988|3987.5|3994|3993.5|3988|3987.5|35230
1632148800000|2021-09-20 14:40:00|3987.5|3987|3989|3988|3991|3990.5|3986.5|3986|27250
1632149100000|2021-09-20 14:45:00|3988.5|3987.5|3995.5|3995|3997.5|3997|3987|3986|84711
1632149400000|2021-09-20 14:50:00|3996|3995.5|3997.5|3997|3997.5|3997|3993|3992.5|41590
1632149700000|2021-09-20 14:55:00|3997|3996.5|3994|3993|3997.5|3997|3991|3990.5|79816
1632150000000|2021-09-20 15:00:00|3994.5|3993.5|3991.5|3990.5|3994.5|3994|3988|3987|47845
1632150300000|2021-09-20 15:05:00|3991|3991|3993.5|3993|3996.5|3995.5|3991|3990.5|60576
1632150600000|2021-09-20 15:10:00|3993|3992.5|3995.5|3994.5|3997.5|3997|3992|3991|41984
1632150900000|2021-09-20 15:15:00|3995|3994|3992.5|3992|3996|3995.5|3991.5|3991|62887
1632151200000|2021-09-20 15:20:00|3993|3992.5|3991|3990|3994.5|3994|3990.5|3990|36375
1632151500000|2021-09-20 15:25:00|3990.5|3989.5|3989.5|3988|3992.5|3992|3984.5|3984|71692
1632207600000|2021-09-21 07:00:00|3987.5|3985|3971.5|3969.5|3997.5|3994.5|3970.5|3968.5|109725
1632207900000|2021-09-21 07:05:00|3971|3969|3985.5|3984|3986.5|3985|3971|3969|31305
1632208200000|2021-09-21 07:10:00|3986|3984.5|3974|3973.5|3986.5|3985.5|3972.5|3971.5|25859
1632208500000|2021-09-21 07:15:00|3974.5|3974|3983|3982.5|3985|3983.5|3974|3973.5|23672
1632208800000|2021-09-21 07:20:00|3983.5|3983|3991|3990.5|3996|3994.5|3983|3982.5|25040
1632209100000|2021-09-21 07:25:00|3990.5|3989.5|3985|3983.5|3990.5|3990|3981.5|3980.5|18597
1632209400000|2021-09-21 07:30:00|3984.5|3984|3989|3988|3990|3989|3981.5|3980.5|16056
1632209700000|2021-09-21 07:35:00|3989.5|3988.5|3993|3992|3993.5|3993|3988|3987|33482
1632210000000|2021-09-21 07:40:00|3993.5|3992.5|3989.5|3988.5|3994.5|3993.5|3988.5|3987|32135
1632210300000|2021-09-21 07:45:00|3990|3989|3993|3992|3996|3995.5|3989.5|3989|22794
1632210600000|2021-09-21 07:50:00|3993.5|3992.5|3994.5|3993.5|3997|3996|3992.5|3992|13630
1632210900000|2021-09-21 07:55:00|3994|3994|3995.5|3995|3998.5|3997.5|3994|3993.5|10935
1632211200000|2021-09-21 08:00:00|3995|3994.5|3995.5|3994|3999|3998|3993.5|3993|20504
1632211500000|2021-09-21 08:05:00|3996|3994.5|3996.5|3995|3998.5|3997.5|3995.5|3994|11898
1632211800000|2021-09-21 08:10:00|3997|3995.5|3995|3994.5|3998|3997|3994.5|3993|13446
1632212100000|2021-09-21 08:15:00|3994.5|3994|3990.5|3989.5|3996|3995|3988.5|3987.5|14313
1632212400000|2021-09-21 08:20:00|3991|3990|3991.5|3990.5|3992.5|3991.5|3989|3988|18005
1632212700000|2021-09-21 08:25:00|3991|3990|4000.5|4000|4001|4000|3991|3990|13151
1632213000000|2021-09-21 08:30:00|4001|4000.5|4004|4003|4005.5|4004|3998.5|3997.5|15883
1632213300000|2021-09-21 08:35:00|4004.5|4004|4009.5|4008|4010|4009|4004|4003.5|12408
1632213600000|2021-09-21 08:40:00|4009|4007.5|4010.5|4010|4012.5|4012|4004|4003|27590
1632213900000|2021-09-21 08:45:00|4011|4010.5|4011.5|4010.5|4014|4013.5|4010.5|4010|13189
1632214200000|2021-09-21 08:50:00|4012|4011|4014|4013|4016.5|4015.5|4012|4011|11164
1632214500000|2021-09-21 08:55:00|4013.5|4013.5|4016|4015.5|4017|4016|4012|4011|19161
1632214800000|2021-09-21 09:00:00|4016.5|4016|4016.5|4015.5|4020.5|4020|4015.5|4015|22583
1632215100000|2021-09-21 09:05:00|4017|4016|4017.5|4016.5|4019.5|4019|4016|4015.5|15751
1632215400000|2021-09-21 09:10:00|4017|4017|4016.5|4016|4019.5|4019|4016.5|4016|19581
1632215700000|2021-09-21 09:15:00|4017|4016.5|4018|4017.5|4019|4018|4016|4015|13987
1632216000000|2021-09-21 09:20:00|4018.5|4018|4021|4020.5|4021|4020.5|4017|4016.5|9800
1632216300000|2021-09-21 09:25:00|4021.5|4021|4023.5|4022.5|4024.5|4024|4021.5|4021|16026
1632216600000|2021-09-21 09:30:00|4024|4023|4023.5|4023|4027|4026.5|4023.5|4022.5|24302
1632216900000|2021-09-21 09:35:00|4024|4022.5|4027.5|4026|4027.5|4027|4024|4022.5|11767
1632217200000|2021-09-21 09:40:00|4027|4026.5|4026.5|4025.5|4029|4028.5|4025|4024|16014
1632217500000|2021-09-21 09:45:00|4027|4026.5|4029.5|4028.5|4031.5|4030.5|4027|4026.5|23457
1632217800000|2021-09-21 09:50:00|4030|4029|4032|4030.5|4032.5|4031.5|4030|4029|18477
1632218100000|2021-09-21 09:55:00|4031.5|4031|4030.5|4030|4033|4032.5|4030|4029.5|298744
1632218400000|2021-09-21 10:00:00|4031|4030.5|4032|4030.5|4033|4032.5|4030.5|4030|15867
1632218700000|2021-09-21 10:05:00|4031.5|4031|4031|4030|4031.5|4031|4028.5|4027.5|12747
1632219000000|2021-09-21 10:10:00|4031.5|4030.5|4034|4033.5|4034|4033.5|4031.5|4030.5|9326
1632219300000|2021-09-21 10:15:00|4033.5|4033|4032.5|4031.5|4034|4033.5|4030.5|4029.5|16355
1632219600000|2021-09-21 10:20:00|4032|4032|4033.5|4032.5|4033.5|4032.5|4031|4030.5|8762
1632219900000|2021-09-21 10:25:00|4033|4032|4034|4033|4034.5|4033.5|4032.5|4031.5|4615
1632220200000|2021-09-21 10:30:00|4033.5|4032.5|4033|4032.5|4034.5|4033.5|4032|4031.5|287667
1632220500000|2021-09-21 10:35:00|4033.5|4033|4034.5|4033.5|4035|4034|4033.5|4033|4856
1632220800000|2021-09-21 10:40:00|4034|4033|4032.5|4032|4034|4033.5|4031.5|4031|6230
1632221100000|2021-09-21 10:45:00|4032|4031.5|4029.5|4028|4032.5|4032|4029|4028|8027
1632221400000|2021-09-21 10:50:00|4029|4027.5|4025|4024|4029|4027.5|4025|4024|9558
1632221700000|2021-09-21 10:55:00|4024.5|4024.5|4023|4022|4026.5|4025.5|4023|4021.5|3894
1632222000000|2021-09-21 11:00:00|4022.5|4021.5|4022.5|4021.5|4022.5|4022|4020.5|4019.5|5371
1632222300000|2021-09-21 11:05:00|4022|4022|4021.5|4020.5|4024|4023|4020.5|4020|7996
1632222600000|2021-09-21 11:10:00|4022|4021|4021|4020.5|4022.5|4022|4020|4019|185082
1632222900000|2021-09-21 11:15:00|4021.5|4020|4016.5|4015.5|4021.5|4021|4016|4015|3509
1632223200000|2021-09-21 11:20:00|4016|4015|4014.5|4013.5|4016|4015.5|4013|4012.5|6948
1632223500000|2021-09-21 11:25:00|4014|4014|4013.5|4012.5|4015.5|4015|4013|4012.5|9340
1632223800000|2021-09-21 11:30:00|4014|4013|4010|4009|4015|4014.5|4008.5|4007.5|8207
1632224100000|2021-09-21 11:35:00|4010.5|4009.5|4011.5|4010.5|4012.5|4012|4010.5|4009.5|7926
1632224400000|2021-09-21 11:40:00|4012|4011|4013.5|4013|4015|4014|4012|4010.5|7151
1632224700000|2021-09-21 11:45:00|4013|4012.5|4014|4013.5|4014|4013.5|4011.5|4010.5|11389
1632225000000|2021-09-21 11:50:00|4014.5|4014|4014.5|4013.5|4016|4015.5|4014.5|4013.5|6219
1632225300000|2021-09-21 11:55:00|4015|4014|4014.5|4014|4015|4014.5|4012|4011|7743
1632225600000|2021-09-21 12:00:00|4014|4013.5|4014|4013|4015|4014.5|4013|4012.5|3720
1632225900000|2021-09-21 12:05:00|4014.5|4013.5|4016|4015|4018.5|4017.5|4014.5|4013|11211
1632226200000|2021-09-21 12:10:00|4015.5|4014.5|4009.5|4008.5|4016|4015|4009|4008|12194
1632226500000|2021-09-21 12:15:00|4009|4008|4009.5|4009|4013|4011.5|4006.5|4005.5|481988
1632226800000|2021-09-21 12:20:00|4010|4008.5|4009|4008|4013|4012.5|4007|4006.5|17676
1632227100000|2021-09-21 12:25:00|4008.5|4007.5|4010.5|4009.5|4011|4010.5|4006|4005.5|8248
1632227400000|2021-09-21 12:30:00|4010|4010|4010|4009|4012|4010.5|4007.5|4007|6966
1632227700000|2021-09-21 12:35:00|4009.5|4008.5|4007.5|4006.5|4010|4009|4006.5|4005.5|10190
1632228000000|2021-09-21 12:40:00|4007|4006|4008.5|4007.5|4009.5|4008.5|4007|4006|12045
1632228300000|2021-09-21 12:45:00|4008|4007|4005.5|4004.5|4008.5|4008|4004.5|4003.5|9821
1632228600000|2021-09-21 12:50:00|4005|4004|4004.5|4004|4006.5|4005.5|4003.5|4003|10855
1632228900000|2021-09-21 12:55:00|4004|4003.5|4006|4005|4008|4007|4004|4003|9815
1632229200000|2021-09-21 13:00:00|4005|4004.5|4009|4008|4009.5|4008.5|4005|4004.5|12786
1632229500000|2021-09-21 13:05:00|4008.5|4008.5|4010.5|4009.5|4010.5|4010|4007.5|4007|6864
1632229800000|2021-09-21 13:10:00|4010|4009|4007|4006.5|4010|4009.5|4007|4006.5|8904
1632230100000|2021-09-21 13:15:00|4007.5|4007|4010.5|4009.5|4011|4010.5|4007|4006|12368
1632230400000|2021-09-21 13:20:00|4010|4009|4008.5|4007.5|4011|4010.5|4008.5|4007.5|7760
1632230700000|2021-09-21 13:25:00|4008|4008|4002|4001.5|4008.5|4008|4002|4001|33652
1632231000000|2021-09-21 13:30:00|4001.5|4001|4007.5|4006.5|4007.5|4007|3998.5|3998|30418
1632231300000|2021-09-21 13:35:00|4008|4007|4008.5|4007.5|4012|4011.5|4007.5|4007|40812
1632231600000|2021-09-21 13:40:00|4009|4008|4014|4013|4014.5|4013.5|4008.5|4007.5|39474
1632231900000|2021-09-21 13:45:00|4014.5|4013.5|4018.5|4017.5|4020|4018.5|4014|4013|37966
1632232200000|2021-09-21 13:50:00|4019.5|4018|4022.5|4022|4025.5|4024.5|4018.5|4017.5|37914
1632232500000|2021-09-21 13:55:00|4023|4021.5|4018.5|4017|4023.5|4023|4016.5|4016|26513
1632232800000|2021-09-21 14:00:00|4018|4017.5|4018|4017|4020.5|4020|4017.5|4017|24046
1632233100000|2021-09-21 14:05:00|4017.5|4016.5|4014|4013|4017.5|4017|4014|4013|17859
1632233400000|2021-09-21 14:10:00|4013.5|4012.5|4005|4004|4015|4014|4004.5|4004|36064
1632233700000|2021-09-21 14:15:00|4004.5|4003.5|4000.5|4000|4007|4006.5|3999|3998.5|35999
1632234000000|2021-09-21 14:20:00|4000|3999.5|4002|4001.5|4003.5|4002|3998.5|3997.5|24595
1632234300000|2021-09-21 14:25:00|4002.5|4002|4003|4002|4004.5|4004|4002|4001.5|30425
1632234600000|2021-09-21 14:30:00|4002.5|4001.5|4003.5|4002.5|4004.5|4004|4001|4000.5|45739
1632234900000|2021-09-21 14:35:00|4004|4003|4002.5|4002|4006|4005.5|4001|4000.5|48489
1632235200000|2021-09-21 14:40:00|4003|4001.5|4009|4008|4010|4009.5|4001|4000.5|33078
1632235500000|2021-09-21 14:45:00|4009.5|4008.5|4004|4003.5|4010|4009|4004|4003|26035
1632235800000|2021-09-21 14:50:00|4004.5|4004|4000.5|3999.5|4004.5|4004|3999.5|3998.5|23965
1632236100000|2021-09-21 14:55:00|4001|4000|4003.5|4002.5|4003.5|4003|3999.5|3999|24661
1632236400000|2021-09-21 15:00:00|4004|4003|4003|4002|4004.5|4003.5|4001|4000.5|34824
1632236700000|2021-09-21 15:05:00|4002.5|4002.5|4004|4002.5|4005.5|4005|4001|4000.5|61675
1632237000000|2021-09-21 15:10:00|4004.5|4003|4006.5|4005.5|4009.5|4008.5|4004|4003|53604
1632237300000|2021-09-21 15:15:00|4006|4006|4006.5|4006|4007|4006.5|4004|4003.5|37070
1632237600000|2021-09-21 15:20:00|4006|4005.5|4009|4008.5|4009.5|4009|4006|4005.5|55561
1632237900000|2021-09-21 15:25:00|4009.5|4009|4007.5|4007|4013.5|4013|4006.5|4005.5|54487
1632294000000|2021-09-22 07:00:00|4008|4007.5|4017.5|4015|4020|4017.5|4004|4000|73279
1632294300000|2021-09-22 07:05:00|4016.5|4016|4032.5|4031.5|4032.5|4032|4016.5|4014.5|27972
1632294600000|2021-09-22 07:10:00|4033|4032|4018.5|4017.5|4033|4032.5|4013.5|4012.5|29621
1632294900000|2021-09-22 07:15:00|4019|4018|4017|4016|4020.5|4019.5|4013.5|4012|20027
1632295200000|2021-09-22 07:20:00|4017.5|4016.5|4014|4013.5|4022.5|4021.5|4013.5|4012|18881
1632295500000|2021-09-22 07:25:00|4014.5|4014|4011.5|4010|4020|4018|4010|4008.5|41799
1632295800000|2021-09-22 07:30:00|4012|4010.5|4010|4009.5|4012.5|4012|4008.5|4008|15459
1632296100000|2021-09-22 07:35:00|4009.5|4009|4012|4011.5|4014.5|4013|4006.5|4004.5|21805
1632296400000|2021-09-22 07:40:00|4011.5|4011|4012.5|4011.5|4015|4013.5|4011|4009.5|29294
1632296700000|2021-09-22 07:45:00|4013|4012|4013|4012|4018|4017|4012.5|4012|13277
1632297000000|2021-09-22 07:50:00|4013.5|4012.5|4009|4008|4014|4013.5|4008.5|4008|36960
1632297300000|2021-09-22 07:55:00|4008.5|4008.5|4007|4006.5|4010|4009|4002.5|4002|12166
1632297600000|2021-09-22 08:00:00|4006.5|4006|4006.5|4005.5|4010|4008.5|4002.5|4002|17812
1632297900000|2021-09-22 08:05:00|4007|4006|4011|4010|4012.5|4011.5|4006.5|4006|20040
1632298200000|2021-09-22 08:10:00|4011.5|4010.5|4013|4012|4014|4013|4011.5|4010.5|17449
1632298500000|2021-09-22 08:15:00|4013.5|4012.5|4017|4016|4017.5|4016.5|4012|4011.5|11462
1632298800000|2021-09-22 08:20:00|4016.5|4015.5|4012.5|4011.5|4017|4016|4010.5|4010|12269
1632299100000|2021-09-22 08:25:00|4013|4011|4014|4013.5|4016.5|4015.5|4012.5|4011|25022
1632299400000|2021-09-22 08:30:00|4014.5|4014|4016|4015.5|4017.5|4016.5|4013|4012.5|14016
1632299700000|2021-09-22 08:35:00|4016.5|4016|4017.5|4016|4018.5|4017.5|4015.5|4015|14956
1632300000000|2021-09-22 08:40:00|4017|4016.5|4014.5|4014|4018.5|4018|4013.5|4013|9846
1632300300000|2021-09-22 08:45:00|4014|4013.5|4015.5|4015|4018.5|4018|4014|4013|32016
1632300600000|2021-09-22 08:50:00|4016|4015.5|4023|4021.5|4025.5|4025|4016|4015.5|51619
1632300900000|2021-09-22 08:55:00|4022.5|4022|4021|4019.5|4023.5|4023|4019.5|4018|14567
1632301200000|2021-09-22 09:00:00|4020.5|4020|4019.5|4018.5|4023|4022|4018|4017|13522
1632301500000|2021-09-22 09:05:00|4020|4019|4021|4020.5|4021|4020.5|4018.5|4017.5|11506
1632301800000|2021-09-22 09:10:00|4021.5|4021|4023.5|4023|4025.5|4025|4021.5|4020.5|15377
1632302100000|2021-09-22 09:15:00|4023|4022.5|4023.5|4022.5|4024.5|4023.5|4021|4020|14103
1632302400000|2021-09-22 09:20:00|4024|4023|4021.5|4020.5|4025|4024.5|4020|4019.5|13007
1632302700000|2021-09-22 09:25:00|4022|4021|4026.5|4025|4026.5|4025.5|4022|4020.5|19647
1632303000000|2021-09-22 09:30:00|4027|4025.5|4026.5|4025.5|4027.5|4026.5|4025|4024|13492
1632303300000|2021-09-22 09:35:00|4027|4026|4035|4034|4035|4034|4025.5|4024.5|12341
1632303600000|2021-09-22 09:40:00|4035.5|4034.5|4035.5|4034.5|4037.5|4037|4034.5|4034|12779
1632303900000|2021-09-22 09:45:00|4036|4035|4037|4035.5|4037.5|4036.5|4034|4033.5|27462
1632304200000|2021-09-22 09:50:00|4036.5|4036|4036.5|4036|4038|4037.5|4035|4034.5|40836
1632304500000|2021-09-22 09:55:00|4036|4035.5|4031.5|4030.5|4037|4036|4029.5|4029|17907
1632304800000|2021-09-22 10:00:00|4032|4031.5|4034.5|4034|4035.5|4035|4028.5|4027.5|13029
1632305100000|2021-09-22 10:05:00|4034|4033.5|4035.5|4034.5|4036.5|4036|4032.5|4032|17006
1632305400000|2021-09-22 10:10:00|4035|4034|4036.5|4035.5|4038|4037.5|4034.5|4034|9179
1632305700000|2021-09-22 10:15:00|4037|4036|4037.5|4037|4038.5|4037.5|4035|4034|13053
1632306000000|2021-09-22 10:20:00|4037|4036.5|4032.5|4031.5|4038|4037|4031.5|4030|9026
1632306300000|2021-09-22 10:25:00|4032|4031|4026|4025.5|4032|4031|4026|4025.5|13893
1632306600000|2021-09-22 10:30:00|4025.5|4025|4023|4022.5|4027|4026.5|4022.5|4022|9284
1632306900000|2021-09-22 10:35:00|4023.5|4022|4022.5|4022|4024.5|4023.5|4021.5|4020.5|9139
1632307200000|2021-09-22 10:40:00|4022|4021.5|4020.5|4019.5|4024|4023.5|4020|4019|10645
1632307500000|2021-09-22 10:45:00|4020|4019|4019.5|4018.5|4023|4022|4019.5|4018.5|11411
1632307800000|2021-09-22 10:50:00|4019|4019|4019|4018|4020|4019.5|4018|4017.5|7261
1632308100000|2021-09-22 10:55:00|4019.5|4018.5|4023.5|4022.5|4024|4023.5|4019.5|4018.5|7921
1632308400000|2021-09-22 11:00:00|4023|4022|4024|4023|4025|4024|4021|4020.5|12985
1632308700000|2021-09-22 11:05:00|4024.5|4023.5|4024|4023.5|4026.5|4025.5|4023|4022.5|8440
1632309000000|2021-09-22 11:10:00|4024.5|4024|4022.5|4022|4025|4024.5|4022|4021.5|10711
1632309300000|2021-09-22 11:15:00|4023|4022.5|4020.5|4019.5|4023|4022.5|4019.5|4018.5|14347
1632309600000|2021-09-22 11:20:00|4021|4020|4021.5|4020.5|4023|4022|4020|4019|10224
1632309900000|2021-09-22 11:25:00|4022|4021|4022|4021.5|4024|4023.5|4021.5|4020.5|10624
1632310200000|2021-09-22 11:30:00|4021.5|4021|4024|4023.5|4024|4023.5|4020|4019|10751
1632310500000|2021-09-22 11:35:00|4024.5|4023|4024.5|4023.5|4025.5|4025|4023|4022.5|7902
1632310800000|2021-09-22 11:40:00|4024|4024|4022.5|4021.5|4025|4024|4021.5|4021|13254
1632311100000|2021-09-22 11:45:00|4023|4022|4018|4017|4023.5|4023|4017|4016|20607
1632311400000|2021-09-22 11:50:00|4018.5|4017.5|4019|4018|4021|4020.5|4018|4017|13310
1632311700000|2021-09-22 11:55:00|4018.5|4018.5|4019.5|4019|4020.5|4020|4018.5|4018|6275
1632312000000|2021-09-22 12:00:00|4020|4020|4019.5|4019|4022|4021.5|4019|4018|11837
1632312300000|2021-09-22 12:05:00|4019|4018.5|4022|4021|4024.5|4023.5|4018.5|4017.5|16738
1632312600000|2021-09-22 12:10:00|4022.5|4021.5|4026.5|4026|4026.5|4026|4022.5|4021|14239
1632312900000|2021-09-22 12:15:00|4026|4025.5|4026.5|4025.5|4028.5|4027.5|4025|4024.5|9741
1632313200000|2021-09-22 12:20:00|4026|4025|4027.5|4026.5|4029|4028|4026|4025|9269
1632313500000|2021-09-22 12:25:00|4028|4027|4028|4027|4029|4028|4026.5|4026|3174
1632313800000|2021-09-22 12:30:00|4027.5|4026.5|4030|4029|4031|4030|4026.5|4025.5|9208
1632314100000|2021-09-22 12:35:00|4030.5|4029.5|4031|4030|4033.5|4032.5|4030|4029.5|7305
1632314400000|2021-09-22 12:40:00|4030.5|4030.5|4035|4034.5|4035|4034.5|4030.5|4030|5241
1632314700000|2021-09-22 12:45:00|4034.5|4034|4034.5|4034|4035.5|4035|4032.5|4031.5|16073
1632315000000|2021-09-22 12:50:00|4034|4033.5|4034.5|4034|4035.5|4035|4031.5|4031|17744
1632315300000|2021-09-22 12:55:00|4034|4033.5|4034.5|4033.5|4035|4034.5|4032.5|4031.5|13106
1632315600000|2021-09-22 13:00:00|4033.5|4033|4034|4032.5|4035|4034.5|4032|4031.5|64170
1632315900000|2021-09-22 13:05:00|4033.5|4032|4033|4032|4034|4033|4031.5|4031|10445
1632316200000|2021-09-22 13:10:00|4032.5|4032.5|4033.5|4033|4034|4033.5|4030.5|4029.5|16348
1632316500000|2021-09-22 13:15:00|4034|4033.5|4033.5|4032.5|4034|4033.5|4031.5|4031|13408
1632316800000|2021-09-22 13:20:00|4033|4032|4031.5|4031|4033.5|4033|4031.5|4030.5|9275
1632317100000|2021-09-22 13:25:00|4032|4031.5|4032.5|4031.5|4033.5|4033|4030|4029.5|9666
1632317400000|2021-09-22 13:30:00|4032|4031|4031.5|4030.5|4035|4034|4027.5|4026.5|58274
1632317700000|2021-09-22 13:35:00|4031|4030|4030|4029.5|4032|4031|4027|4026|47583
1632318000000|2021-09-22 13:40:00|4030.5|4029|4029.5|4028|4031|4030|4025|4024.5|42316
1632318300000|2021-09-22 13:45:00|4029|4027.5|4030|4029.5|4035|4034|4028|4027.5|46877
1632318600000|2021-09-22 13:50:00|4029.5|4029|4028|4027|4030|4029|4022.5|4021.5|37918
1632318900000|2021-09-22 13:55:00|4028.5|4027.5|4031.5|4030.5|4034.5|4034|4027.5|4026.5|32854
1632319200000|2021-09-22 14:00:00|4031|4030|4027.5|4026.5|4034|4033|4027.5|4026.5|39047
1632319500000|2021-09-22 14:05:00|4028|4027|4027|4025.5|4031|4030.5|4024|4023|31264
1632319800000|2021-09-22 14:10:00|4026.5|4025|4024.5|4024|4027.5|4026|4022.5|4021.5|26495
1632320100000|2021-09-22 14:15:00|4025|4024.5|4031|4030.5|4031.5|4031|4025|4024.5|48319
1632320400000|2021-09-22 14:20:00|4031.5|4031|4034.5|4033.5|4038.5|4037.5|4031|4030.5|55330
1632320700000|2021-09-22 14:25:00|4034|4034|4043|4042.5|4044|4043|4034|4033.5|45634
1632321000000|2021-09-22 14:30:00|4043.5|4043|4046.5|4045.5|4049|4048.5|4043|4042.5|58991
1632321300000|2021-09-22 14:35:00|4047|4046|4046.5|4045.5|4048.5|4047.5|4042.5|4042|32450
1632321600000|2021-09-22 14:40:00|4046|4045|4037.5|4037|4047|4046.5|4037.5|4036.5|28656
1632321900000|2021-09-22 14:45:00|4038|4037.5|4034.5|4033.5|4039.5|4038.5|4032.5|4032|99247
1632322200000|2021-09-22 14:50:00|4034|4033|4034.5|4033.5|4036|4035|4033|4032.5|141505
1632322500000|2021-09-22 14:55:00|4035|4034|4032|4031.5|4035.5|4034.5|4030|4029|14058
1632322800000|2021-09-22 15:00:00|4032.5|4032|4035|4034.5|4037|4036.5|4032.5|4031.5|21563
1632323100000|2021-09-22 15:05:00|4034.5|4034|4037|4036|4037.5|4037|4033.5|4033|35914
1632323400000|2021-09-22 15:10:00|4036.5|4036.5|4036.5|4036|4038|4037.5|4036.5|4036|19446
1632323700000|2021-09-22 15:15:00|4037|4036.5|4032.5|4032|4037|4036.5|4032|4031.5|42285
1632324000000|2021-09-22 15:20:00|4033|4032.5|4023.5|4023|4033|4032.5|4023.5|4022.5|32380
1632324300000|2021-09-22 15:25:00|4024|4023.5|4026|4025|4026|4025.5|4023|4022.5|29115
1632380400000|2021-09-23 07:00:00|4027|4024.5|4020.5|4019|4031|4026|4019.5|4018|20382
1632380700000|2021-09-23 07:05:00|4020|4019.5|4023.5|4023|4025|4024.5|4017|4016|49213
1632381000000|2021-09-23 07:10:00|4024|4022.5|4021|4019.5|4028.5|4028|4019.5|4018|20318
1632381300000|2021-09-23 07:15:00|4020.5|4019|4020|4019.5|4023|4022.5|4018|4016|35365
1632381600000|2021-09-23 07:20:00|4019.5|4019|4024.5|4023.5|4025.5|4024.5|4018.5|4017.5|36609
1632381900000|2021-09-23 07:25:00|4024|4023|4021.5|4021|4025|4024.5|4020.5|4019.5|28596
1632382200000|2021-09-23 07:30:00|4021|4020.5|4014|4013|4021.5|4020.5|4014|4012.5|27395
1632382500000|2021-09-23 07:35:00|4014.5|4013.5|4014.5|4013.5|4017.5|4017|4013|4012|11558
1632382800000|2021-09-23 07:40:00|4015|4014|4017|4016|4020.5|4019.5|4013.5|4012.5|24620
1632383100000|2021-09-23 07:45:00|4016.5|4015.5|4017.5|4016.5|4018|4017|4013|4012|16264
1632383400000|2021-09-23 07:50:00|4017|4017|4013|4012|4017.5|4017|4012.5|4011.5|19998
1632383700000|2021-09-23 07:55:00|4013.5|4012.5|4011|4010|4013.5|4013|4010|4009.5|12411
1632384000000|2021-09-23 08:00:00|4010.5|4009.5|4013.5|4012.5|4015.5|4014.5|4010|4009|9889
1632384300000|2021-09-23 08:05:00|4013|4012|4012.5|4011.5|4015.5|4014.5|4008.5|4007.5|18263
1632384600000|2021-09-23 08:10:00|4013|4012|4009.5|4008.5|4013.5|4013|4009.5|4008.5|13164
1632384900000|2021-09-23 08:15:00|4010|4009|4011.5|4010.5|4012|4011|4008.5|4008|9479
1632385200000|2021-09-23 08:20:00|4012|4011|4019.5|4018.5|4019.5|4019|4012|4011|12555
1632385500000|2021-09-23 08:25:00|4019|4018|4015|4014|4020.5|4020|4014.5|4013.5|16981
1632385800000|2021-09-23 08:30:00|4015.5|4014.5|4017|4016.5|4020|4019|4015.5|4014.5|19287
1632386100000|2021-09-23 08:35:00|4017.5|4017|4019|4018.5|4020.5|4020|4017.5|4016.5|19780
1632386400000|2021-09-23 08:40:00|4019.5|4019|4020|4019.5|4020.5|4020|4018.5|4018|28489
1632386700000|2021-09-23 08:45:00|4020.5|4020|4020|4019.5|4023|4022|4019.5|4019|20400
1632387000000|2021-09-23 08:50:00|4020.5|4020|4020.5|4019.5|4022|4021.5|4019.5|4019|14535
1632387300000|2021-09-23 08:55:00|4021|4020|4022.5|4021.5|4023.5|4023|4020.5|4020|13111
1632387600000|2021-09-23 09:00:00|4023|4022|4018|4017.5|4023|4022.5|4017|4016|14008
1632387900000|2021-09-23 09:05:00|4018.5|4018|4012|4010.5|4022.5|4022|4011.5|4010|28923
1632388200000|2021-09-23 09:10:00|4012.5|4011|4017|4015.5|4019.5|4018|4012|4011|10648
1632388500000|2021-09-23 09:15:00|4016.5|4015|4014|4012.5|4018.5|4018|4013|4012.5|13107
1632388800000|2021-09-23 09:20:00|4013.5|4013|4011.5|4010.5|4015|4014.5|4011.5|4010.5|10043
1632389100000|2021-09-23 09:25:00|4010.5|4010|4012.5|4011.5|4014|4013.5|4010.5|4010|15217
1632389400000|2021-09-23 09:30:00|4012|4011|4009.5|4008.5|4012.5|4011|4008.5|4008|8090
1632389700000|2021-09-23 09:35:00|4010|4009|4010|4009.5|4011|4010.5|4008.5|4007.5|9757
1632390000000|2021-09-23 09:40:00|4009.5|4009|4008.5|4007.5|4011|4010.5|4008.5|4007.5|10412
1632390300000|2021-09-23 09:45:00|4008|4007|4005.5|4005|4008.5|4008|4005.5|4004.5|9142
1632390600000|2021-09-23 09:50:00|4006|4005.5|4005.5|4005|4006.5|4006|4004.5|4004|16831
1632390900000|2021-09-23 09:55:00|4005|4004.5|4003|4002|4005.5|4005|4002.5|4001.5|14596
1632391200000|2021-09-23 10:00:00|4002.5|4002.5|4008.5|4008|4009.5|4008.5|4002.5|4002|16472
1632391500000|2021-09-23 10:05:00|4008|4007.5|4007.5|4006.5|4009.5|4009|4007.5|4006.5|19954
1632391800000|2021-09-23 10:10:00|4008|4007|4009|4008|4009|4008|4002.5|4001.5|44461
1632392100000|2021-09-23 10:15:00|4008.5|4007.5|4013.5|4013|4014|4013|4006.5|4005.5|14199
1632392400000|2021-09-23 10:20:00|4014|4013.5|4017.5|4016.5|4019.5|4018.5|4013.5|4013|10655
1632392700000|2021-09-23 10:25:00|4018|4017|4021.5|4020.5|4022|4020.5|4018|4017|6313
1632393000000|2021-09-23 10:30:00|4021|4020|4019|4018|4022|4020.5|4018.5|4018|9247
1632393300000|2021-09-23 10:35:00|4019.5|4018.5|4017|4016.5|4020|4019.5|4015|4014|10099
1632393600000|2021-09-23 10:40:00|4016.5|4016|4016|4014.5|4017|4016|4010.5|4009.5|16944
1632393900000|2021-09-23 10:45:00|4016.5|4015|4017.5|4016.5|4020|4019|4009.5|4009|24630
1632394200000|2021-09-23 10:50:00|4017|4017|4019.5|4019|4020.5|4020|4017|4016.5|15742
1632394500000|2021-09-23 10:55:00|4019|4018.5|4018.5|4017|4021.5|4021|4018|4017|16789
1632394800000|2021-09-23 11:00:00|4018|4017.5|4018|4017|4022|4021|4017|4016|15362
1632395100000|2021-09-23 11:05:00|4017.5|4016.5|4009|4008.5|4017.5|4016.5|4009|4008.5|12281
1632395400000|2021-09-23 11:10:00|4008.5|4008|4007|4006|4009.5|4008.5|4005.5|4004.5|9408
1632395700000|2021-09-23 11:15:00|4006.5|4006.5|4010|4009.5|4010|4009.5|4005|4004.5|8277
1632396000000|2021-09-23 11:20:00|4010.5|4009|4011.5|4011|4012.5|4011.5|4009|4008.5|7563
1632396300000|2021-09-23 11:25:00|4011|4010.5|4006|4005.5|4012|4011.5|4006|4005.5|9393
1632396600000|2021-09-23 11:30:00|4006.5|4006|4006.5|4006|4007.5|4007|4004.5|4003.5|8616
1632396900000|2021-09-23 11:35:00|4007|4005.5|4006|4005|4007|4006|4003.5|4003|7157
1632397200000|2021-09-23 11:40:00|4006.5|4005.5|4008|4007|4011|4010.5|4006.5|4005.5|11342
1632397500000|2021-09-23 11:45:00|4007.5|4006.5|4006|4005|4009.5|4008.5|4005.5|4004.5|9067
1632397800000|2021-09-23 11:50:00|4005.5|4005.5|4008|4007|4008.5|4007.5|4005.5|4005|5840
1632398100000|2021-09-23 11:55:00|4007.5|4006.5|4004.5|4003.5|4008|4007.5|4003|4002|9847
1632398400000|2021-09-23 12:00:00|4004|4003|4001|4000|4004.5|4003|3999|3998.5|14135
1632398700000|2021-09-23 12:05:00|4001.5|4000.5|4006|4005.5|4006|4005.5|4000.5|4000|3575
1632399000000|2021-09-23 12:10:00|4005.5|4005|4006.5|4005|4008.5|4007|4005.5|4005|6293
1632399300000|2021-09-23 12:15:00|4006|4005.5|4008|4007|4009.5|4008.5|4006|4005.5|7350
1632399600000|2021-09-23 12:20:00|4007.5|4007.5|4009|4008.5|4009.5|4009|4007|4006.5|3569
1632399900000|2021-09-23 12:25:00|4008.5|4008|4009|4008|4010|4009|4007.5|4007|8659
1632400200000|2021-09-23 12:30:00|4009.5|4008.5|4013|4012.5|4013|4012.5|4009.5|4008.5|4472
1632400500000|2021-09-23 12:35:00|4012.5|4012|4012|4011|4013.5|4013|4011|4010.5|7906
1632400800000|2021-09-23 12:40:00|4011.5|4010.5|4009.5|4009|4011.5|4011|4008.5|4008|6821
1632401100000|2021-09-23 12:45:00|4009|4008.5|4008.5|4007.5|4010.5|4010|4008|4007|9713
1632401400000|2021-09-23 12:50:00|4009|4008|4011|4010.5|4012|4011.5|4009|4007.5|8726
1632401700000|2021-09-23 12:55:00|4011.5|4011|4010.5|4010|4012|4011.5|4010|4009.5|7967
1632402000000|2021-09-23 13:00:00|4011|4009.5|4010.5|4010|4012|4011.5|4009.5|4008.5|8739
1632402300000|2021-09-23 13:05:00|4011|4010.5|4013.5|4013|4015|4014|4010.5|4010|13791
1632402600000|2021-09-23 13:10:00|4013|4012.5|4012|4011.5|4013|4012.5|4011|4010|6804
1632402900000|2021-09-23 13:15:00|4012.5|4012|4017|4016.5|4017.5|4017|4012|4011.5|8846
1632403200000|2021-09-23 13:20:00|4016.5|4016|4015.5|4014.5|4016.5|4016|4014.5|4013.5|11652
1632403500000|2021-09-23 13:25:00|4015|4015|4014.5|4014|4016|4015.5|4013|4012.5|23920
1632403800000|2021-09-23 13:30:00|4015|4014.5|4015|4014.5|4018|4017.5|4010|4009.5|65918
1632404100000|2021-09-23 13:35:00|4015.5|4014|4018.5|4017|4019|4018.5|4012.5|4011.5|35176
1632404400000|2021-09-23 13:40:00|4018|4017.5|4013.5|4012.5|4022|4021|4012.5|4012|21414
1632404700000|2021-09-23 13:45:00|4014|4013|4013.5|4012.5|4020|4019.5|4013|4012|30687
1632405000000|2021-09-23 13:50:00|4014|4013|4014|4013|4016|4015.5|4011|4010|20736
1632405300000|2021-09-23 13:55:00|4013.5|4012.5|4010.5|4010|4016.5|4016|4010|4009.5|26867
1632405600000|2021-09-23 14:00:00|4011|4010.5|4017|4016|4017|4016.5|4010.5|4010|24176
1632405900000|2021-09-23 14:05:00|4016.5|4015.5|4014|4013|4017|4016|4012|4011|18825
1632406200000|2021-09-23 14:10:00|4013.5|4013.5|4014|4013.5|4014|4013.5|4011|4010|15297
1632406500000|2021-09-23 14:15:00|4014.5|4014|4016.5|4015.5|4017|4016|4014|4013.5|25630
1632406800000|2021-09-23 14:20:00|4016|4015|4010|4009|4016|4015|4009.5|4009|24604
1632407100000|2021-09-23 14:25:00|4009.5|4008.5|4007.5|4007|4011|4010|4007.5|4007|12674
1632407400000|2021-09-23 14:30:00|4007|4006.5|4009|4008|4009|4008.5|4005|4004.5|23798
1632407700000|2021-09-23 14:35:00|4008.5|4008.5|4006|4005.5|4010|4009.5|4005.5|4005|26727
1632408000000|2021-09-23 14:40:00|4005.5|4005|4003.5|4003|4007.5|4007|4003|4002.5|38597
1632408300000|2021-09-23 14:45:00|4004|4003.5|4006.5|4006|4008.5|4008|4004|4003.5|42520
1632408600000|2021-09-23 14:50:00|4007|4006.5|4008|4007.5|4010|4009.5|4005|4004.5|28672
1632408900000|2021-09-23 14:55:00|4008.5|4008|4005.5|4005|4009|4008.5|4005.5|4005|23885
1632409200000|2021-09-23 15:00:00|4005|4004.5|4004.5|4003.5|4008|4007.5|4003|4002.5|27994
1632409500000|2021-09-23 15:05:00|4004|4003|4006|4005.5|4006.5|4006|4003.5|4003|34495
1632409800000|2021-09-23 15:10:00|4005.5|4005|4003|4002.5|4006.5|4005.5|4002.5|4002|29783
1632410100000|2021-09-23 15:15:00|4002.5|4002|3997.5|3997|4004|4003|3996|3995.5|37255
1632410400000|2021-09-23 15:20:00|3998|3997.5|3998|3997.5|3999.5|3999|3997.5|3997|36454
1632410700000|2021-09-23 15:25:00|3997.5|3997|3993.5|3992.5|3998.5|3998|3993.5|3992.5|39323
1632466800000|2021-09-24 07:00:00|3989|3988.5|3989.5|3987.5|3996|3992.5|3980|3977.5|39825
1632467100000|2021-09-24 07:05:00|3989|3988|3993.5|3993|3996|3995|3984.5|3983|35447
1632467400000|2021-09-24 07:10:00|3993|3992.5|3996.5|3994.5|3997|3995.5|3988.5|3987.5|32918
1632467700000|2021-09-24 07:15:00|3996|3995|4009|4007.5|4009|4008|3993.5|3992.5|18577
1632468000000|2021-09-24 07:20:00|4008.5|4008|4002.5|4002|4010.5|4009|4002.5|4002|28432
1632468300000|2021-09-24 07:25:00|4002|4001.5|3999|3997.5|4003.5|4002|3997|3995.5|11814
1632468600000|2021-09-24 07:30:00|3998.5|3997|3995.5|3994.5|3998.5|3997|3993|3991.5|10009
1632468900000|2021-09-24 07:35:00|3996|3995|3997|3996|4000|3998.5|3994.5|3993.5|6554
1632469200000|2021-09-24 07:40:00|3996.5|3995.5|3993.5|3992.5|3999|3997.5|3993.5|3992.5|4732
1632469500000|2021-09-24 07:45:00|3993|3992|3998.5|3997.5|3999.5|3998|3992|3991.5|20450
1632469800000|2021-09-24 07:50:00|3999|3998|3996.5|3996|3999|3998.5|3993|3992.5|26680
1632470100000|2021-09-24 07:55:00|3996|3995.5|3996.5|3996|3999|3998|3994.5|3993.5|26169
1632470400000|2021-09-24 08:00:00|3997|3996.5|3997|3996|3998|3997.5|3993.5|3992.5|30109
1632470700000|2021-09-24 08:05:00|3996.5|3995.5|3995.5|3994.5|3997|3996|3992|3991.5|67209
1632471000000|2021-09-24 08:10:00|3995|3994|3994|3993.5|3997|3996.5|3993|3992.5|20423
1632471300000|2021-09-24 08:15:00|3993.5|3993|3988|3986.5|3994|3993|3987|3986.5|11785
1632471600000|2021-09-24 08:20:00|3987.5|3987|3993|3992.5|3993|3992.5|3986.5|3986|13103
1632471900000|2021-09-24 08:25:00|3992.5|3992|3992|3991.5|3994.5|3993.5|3989.5|3989|10719
1632472200000|2021-09-24 08:30:00|3992.5|3992|3995.5|3994|3996.5|3995.5|3992.5|3992|20357
1632472500000|2021-09-24 08:35:00|3995|3993.5|3989|3988|3995|3994|3988.5|3988|6762
1632472800000|2021-09-24 08:40:00|3988.5|3988.5|3989.5|3988.5|3990.5|3989.5|3987.5|3987|6033
1632473100000|2021-09-24 08:45:00|3990|3989|3987|3986|3990|3989|3985.5|3984.5|14227
1632473400000|2021-09-24 08:50:00|3986.5|3985.5|3987.5|3986.5|3988|3987|3982.5|3982|13405
1632473700000|2021-09-24 08:55:00|3988|3987|3989.5|3988.5|3989.5|3989|3987.5|3987|6827
1632474000000|2021-09-24 09:00:00|3989|3988|3986.5|3986|3989|3988.5|3986|3985.5|11052
1632474300000|2021-09-24 09:05:00|3987|3986.5|3989|3988|3990.5|3990|3986|3985.5|13911
1632474600000|2021-09-24 09:10:00|3989.5|3988.5|3990.5|3989.5|3991|3990.5|3989|3988|7179
1632474900000|2021-09-24 09:15:00|3990|3989|3988.5|3987.5|3990.5|3990|3988|3987.5|17349
1632475200000|2021-09-24 09:20:00|3989|3988|3990|3989|3991|3990.5|3989|3988|19270
1632475500000|2021-09-24 09:25:00|3989.5|3988.5|3988.5|3987.5|3990.5|3990|3988|3987|10624
1632475800000|2021-09-24 09:30:00|3988|3987|3988|3987|3989.5|3988.5|3987|3985.5|9299
1632476100000|2021-09-24 09:35:00|3987.5|3987.5|3987.5|3986.5|3989|3988.5|3986|3985.5|6478
1632476400000|2021-09-24 09:40:00|3987|3986|3983.5|3983|3987.5|3986|3983.5|3983|8506
1632476700000|2021-09-24 09:45:00|3984|3983.5|3982|3981|3984.5|3983.5|3981.5|3981|9804
1632477000000|2021-09-24 09:50:00|3981.5|3980.5|3981|3980|3982.5|3982|3979.5|3979|26425
1632477300000|2021-09-24 09:55:00|3981.5|3980.5|3982.5|3981.5|3982.5|3982|3979|3978.5|13747
1632477600000|2021-09-24 10:00:00|3982|3981|3979|3978|3982.5|3982|3978|3977|15263
1632477900000|2021-09-24 10:05:00|3979.5|3978.5|3981.5|3980.5|3983.5|3982.5|3977.5|3976.5|12838
1632478200000|2021-09-24 10:10:00|3982|3981|3982|3981|3983|3982|3981|3980.5|9206
1632478500000|2021-09-24 10:15:00|3981.5|3980.5|3985.5|3985|3985.5|3985|3981|3980.5|6649
1632478800000|2021-09-24 10:20:00|3986|3985.5|3990|3989.5|3991.5|3991|3985.5|3985|17231
1632479100000|2021-09-24 10:25:00|3990.5|3990|3988|3987|3992.5|3992|3987|3986.5|15432
1632479400000|2021-09-24 10:30:00|3987.5|3986.5|3987.5|3987|3990|3989|3987|3986.5|21853
1632479700000|2021-09-24 10:35:00|3988|3986.5|3986|3985.5|3988|3986.5|3984.5|3984|44876
1632480000000|2021-09-24 10:40:00|3985.5|3985|3987.5|3987|3988.5|3987.5|3985.5|3985|26499
1632480300000|2021-09-24 10:45:00|3988|3987.5|3984.5|3984|3988|3987.5|3983.5|3983|14493
1632480600000|2021-09-24 10:50:00|3985|3984.5|3986|3985.5|3986.5|3986|3983.5|3983|12735
1632480900000|2021-09-24 10:55:00|3985.5|3985|3986|3985.5|3986|3985.5|3984|3983|10300
1632481200000|2021-09-24 11:00:00|3985.5|3985|3986|3985.5|3987|3986.5|3985.5|3985|19081
1632481500000|2021-09-24 11:05:00|3986.5|3986|3990.5|3990|3991|3990.5|3986.5|3986|16281
1632481800000|2021-09-24 11:10:00|3990|3989.5|3990.5|3989.5|3992.5|3992|3989|3988|22469
1632482100000|2021-09-24 11:15:00|3990|3989|3989|3988.5|3990|3989.5|3987|3986.5|14400
1632482400000|2021-09-24 11:20:00|3989.5|3989|3988.5|3988|3990|3989.5|3988|3987.5|15826
1632482700000|2021-09-24 11:25:00|3989|3988.5|3990|3989.5|3990.5|3990|3988.5|3988|13026
1632483000000|2021-09-24 11:30:00|3990.5|3990|3992.5|3992|3993|3992.5|3990|3989.5|16260
1632483300000|2021-09-24 11:35:00|3992|3991.5|3992|3991.5|3992.5|3992|3991.5|3991|8560
1632483600000|2021-09-24 11:40:00|3992.5|3992|3992|3991.5|3992.5|3992|3990.5|3989.5|15011
1632483900000|2021-09-24 11:45:00|3991.5|3991|3993|3992.5|3993.5|3993|3991.5|3991|13965
1632484200000|2021-09-24 11:50:00|3993.5|3993|3988.5|3988|3994|3993|3987.5|3986.5|27514
1632484500000|2021-09-24 11:55:00|3989|3988.5|3988.5|3988|3989.5|3989|3987.5|3987|8313
1632484800000|2021-09-24 12:00:00|3988|3987.5|3991|3990.5|3991.5|3990.5|3986.5|3985.5|15430
1632485100000|2021-09-24 12:05:00|3991.5|3991|3995|3994.5|3996|3995|3991|3990.5|17502
1632485400000|2021-09-24 12:10:00|3994.5|3994|3991|3990|3994.5|3994|3990.5|3990|22388
1632485700000|2021-09-24 12:15:00|3991.5|3990.5|3995|3994.5|3995.5|3995|3991|3990|14440
1632486000000|2021-09-24 12:20:00|3994.5|3994|3998|3997.5|3999|3998.5|3994.5|3994|12403
1632486300000|2021-09-24 12:25:00|3997.5|3997|3999.5|3999|4000|3999.5|3997.5|3997|10069
1632486600000|2021-09-24 12:30:00|3999|3998.5|3999.5|3999|3999.5|3999|3998.5|3998|15148
1632486900000|2021-09-24 12:35:00|4000|3999.5|4002.5|4002|4003.5|4003|4000|3999.5|14319
1632487200000|2021-09-24 12:40:00|4003|4002.5|4003|4002.5|4004|4003.5|4001.5|4001|12947
1632487500000|2021-09-24 12:45:00|4002.5|4002|4002|4001.5|4002.5|4002|4001|4000|17265
1632487800000|2021-09-24 12:50:00|4001.5|4001|3996.5|3995|4001.5|4001|3996|3995|12857
1632488100000|2021-09-24 12:55:00|3996|3995.5|3997|3996.5|3997.5|3997|3995.5|3995|10013
1632488400000|2021-09-24 13:00:00|3997.5|3997|3998|3997.5|4000|3999.5|3997.5|3996.5|19072
1632488700000|2021-09-24 13:05:00|3998.5|3998|3997.5|3996.5|3999.5|3999|3997|3996.5|17349
1632489000000|2021-09-24 13:10:00|3997|3996|3992.5|3992|3997|3996|3991|3990|18849
1632489300000|2021-09-24 13:15:00|3992|3991.5|3995|3994.5|3995|3994.5|3992|3991.5|13018
1632489600000|2021-09-24 13:20:00|3994.5|3994|3993|3992.5|3995|3994.5|3992.5|3991.5|22243
1632489900000|2021-09-24 13:25:00|3992.5|3992|3994|3993.5|3994.5|3994|3991|3990.5|16248
1632490200000|2021-09-24 13:30:00|3993.5|3993|3999.5|3998.5|4000.5|4000|3992.5|3992|48909
1632490500000|2021-09-24 13:35:00|3999|3998|3998.5|3998|4001|4000.5|3995.5|3995|37127
1632490800000|2021-09-24 13:40:00|3999|3998.5|4000|3999.5|4001|4000.5|3998|3997.5|36694
1632491100000|2021-09-24 13:45:00|4000.5|4000|4004|4003|4004|4003.5|3997|3996.5|27251
1632491400000|2021-09-24 13:50:00|4003.5|4002.5|4002.5|4001.5|4004.5|4004|4001|4000.5|23243
1632491700000|2021-09-24 13:55:00|4002|4001|4005.5|4004.5|4005.5|4005|4001|4000.5|20656
1632492000000|2021-09-24 14:00:00|4006|4005|4009|4008|4009.5|4009|4006|4005|25171
1632492300000|2021-09-24 14:05:00|4008.5|4008.5|4004|4003|4009|4008.5|4004|4003|56498
1632492600000|2021-09-24 14:10:00|4003.5|4002.5|3998.5|3998|4003.5|4002.5|3997.5|3996.5|52611
1632492900000|2021-09-24 14:15:00|3998|3997.5|4000|3999.5|4000.5|4000|3997.5|3997|34453
1632493200000|2021-09-24 14:20:00|4000.5|4000|3999|3998.5|4001|4000.5|3998.5|3997.5|45219
1632493500000|2021-09-24 14:25:00|3999.5|3999|3998.5|3998|4002|4001.5|3997.5|3996.5|24276
1632493800000|2021-09-24 14:30:00|3998|3997.5|4000|3999.5|4001.5|4001|3996.5|3995.5|27397
1632494100000|2021-09-24 14:35:00|4000.5|4000|3998.5|3997.5|4000.5|4000|3997.5|3997|22106
1632494400000|2021-09-24 14:40:00|3999|3998|3999|3998.5|4000.5|4000|3998|3997.5|19180
1632494700000|2021-09-24 14:45:00|3998.5|3998|4000.5|4000|4000.5|4000|3998|3997.5|20923
1632495000000|2021-09-24 14:50:00|4000|3999.5|3998|3997|4000|3999.5|3996.5|3995.5|25343
1632495300000|2021-09-24 14:55:00|3997.5|3997.5|4001.5|4001|4001.5|4001|3997|3996.5|22640
1632495600000|2021-09-24 15:00:00|4001|4000.5|4004.5|4004|4004.5|4004|4000|3999.5|21723
1632495900000|2021-09-24 15:05:00|4004|4003.5|4001|4000.5|4004.5|4004|4001|4000.5|32369
1632496200000|2021-09-24 15:10:00|4000.5|4000|3999|3998.5|4001|4000.5|3998|3997.5|31706
1632496500000|2021-09-24 15:15:00|3998.5|3998|3996.5|3996|3999|3998.5|3996|3995.5|33844
1632496800000|2021-09-24 15:20:00|3997|3996.5|3996|3995.5|3997.5|3997|3994|3993|39117
1632497100000|2021-09-24 15:25:00|3996.5|3996|3994.5|3993.5|3996.5|3996|3993.5|3993|47625
1632726000000|2021-09-27 07:00:00|4006.5|4001|3999.5|3998.5|4007.5|4003|3995|3993.5|47722
1632726300000|2021-09-27 07:05:00|3999|3998|4005.5|4004.5|4008|4006.5|3998.5|3997|12683
1632726600000|2021-09-27 07:10:00|4006.5|4005|4003|4002.5|4009.5|4008|4003|4002.5|19927
1632726900000|2021-09-27 07:15:00|4003.5|4003|4004|4003|4007|4006.5|4001|4000|29097
1632727200000|2021-09-27 07:20:00|4003.5|4003.5|4006|4005|4007.5|4006|4002|4001|11880
1632727500000|2021-09-27 07:25:00|4005.5|4005.5|4003|4002|4007.5|4006|4000|3999.5|25269
1632727800000|2021-09-27 07:30:00|4002.5|4002.5|4001.5|4001|4004.5|4003|3998.5|3997.5|15208
1632728100000|2021-09-27 07:35:00|4001|4000.5|4000|3999.5|4003|4002.5|3998|3997|13134
1632728400000|2021-09-27 07:40:00|3999.5|3998.5|4000.5|3999.5|4002|4000.5|3997.5|3996.5|10409
1632728700000|2021-09-27 07:45:00|4000|3999|3998|3997|4002.5|4002|3997.5|3997|17112
1632729000000|2021-09-27 07:50:00|3998.5|3997.5|3998.5|3997.5|4001.5|4000.5|3995.5|3994.5|16292
1632729300000|2021-09-27 07:55:00|3998|3997|3995|3993.5|3998|3997|3994|3993.5|12845
1632729600000|2021-09-27 08:00:00|3994.5|3994|3995.5|3994.5|3995.5|3994.5|3992.5|3991.5|12906
1632729900000|2021-09-27 08:05:00|3995|3994|3999|3998.5|4000|3999|3993|3992|12783
1632730200000|2021-09-27 08:10:00|3998.5|3998|4002|4001|4002|4001|3997.5|3996.5|15103
1632730500000|2021-09-27 08:15:00|4001.5|4000.5|4000.5|4000|4003|4002.5|3998|3997|15298
1632730800000|2021-09-27 08:20:00|4001|4000.5|3997|3996.5|4001.5|4000.5|3997|3996|11517
1632731100000|2021-09-27 08:25:00|3996.5|3996|3994|3993|3996.5|3996|3993.5|3993|14194
1632731400000|2021-09-27 08:30:00|3994.5|3993.5|3994.5|3993.5|3996|3995|3990.5|3990|24176
1632731700000|2021-09-27 08:35:00|3995|3994|3995.5|3995|3996|3995.5|3991.5|3991|18623
1632732000000|2021-09-27 08:40:00|3995|3994.5|3997.5|3996.5|3997.5|3996.5|3993|3992.5|14856
1632732300000|2021-09-27 08:45:00|3998|3997|3992|3991|3998|3997|3992|3991|22363
1632732600000|2021-09-27 08:50:00|3992.5|3991.5|3994.5|3993.5|3994.5|3994|3990|3989|8456
1632732900000|2021-09-27 08:55:00|3994|3993|3990.5|3989.5|3994.5|3994|3990|3989.5|14450
1632733200000|2021-09-27 09:00:00|3990|3989|3990|3989|3991.5|3991|3989|3988.5|14255
1632733500000|2021-09-27 09:05:00|3989.5|3988.5|3990|3989|3991.5|3991|3988|3987|19427
1632733800000|2021-09-27 09:10:00|3989.5|3989.5|3991.5|3990.5|3991.5|3990.5|3987|3986.5|18379
1632734100000|2021-09-27 09:15:00|3991|3991|3995.5|3994.5|3995.5|3994.5|3990|3989.5|12387
1632734400000|2021-09-27 09:20:00|3995|3994|3991|3990.5|3995.5|3994.5|3991|3990.5|22332
1632734700000|2021-09-27 09:25:00|3990.5|3990|3985.5|3985|3991.5|3991|3985.5|3985|12837
1632735000000|2021-09-27 09:30:00|3986|3985.5|3989|3988|3989|3988.5|3986|3985.5|6414
1632735300000|2021-09-27 09:35:00|3988.5|3987.5|3989|3988.5|3989.5|3989|3988|3987.5|18814
1632735600000|2021-09-27 09:40:00|3988.5|3988|3987|3986.5|3990.5|3990|3987|3986|12152
1632735900000|2021-09-27 09:45:00|3986.5|3986|3987.5|3987|3989|3988.5|3986.5|3986|9049
1632736200000|2021-09-27 09:50:00|3988|3986.5|3982.5|3981.5|3988|3986.5|3982|3981|15907
1632736500000|2021-09-27 09:55:00|3983|3982|3978.5|3977.5|3983.5|3983|3978|3977.5|13455
1632736800000|2021-09-27 10:00:00|3978|3977|3977.5|3977|3980.5|3979.5|3977.5|3976.5|8720
1632737100000|2021-09-27 10:05:00|3977|3976.5|3980|3979.5|3981.5|3980.5|3977|3976.5|12690
1632737400000|2021-09-27 10:10:00|3979.5|3979|3979|3978.5|3980|3979|3977.5|3976.5|12669
1632737700000|2021-09-27 10:15:00|3979.5|3979|3977.5|3977|3980|3979.5|3976.5|3975.5|13108
1632738000000|2021-09-27 10:20:00|3977|3976.5|3978.5|3977.5|3979|3978|3975|3974.5|8029
1632738300000|2021-09-27 10:25:00|3979|3978|3976.5|3976|3981|3980|3976.5|3976|18914
1632738600000|2021-09-27 10:30:00|3976|3975.5|3973|3971.5|3976|3975.5|3972.5|3971|8997
1632738900000|2021-09-27 10:35:00|3972.5|3972|3972.5|3972|3973.5|3973|3972|3971.5|2826
1632739200000|2021-09-27 10:40:00|3973|3972.5|3969|3968|3973.5|3973|3969|3967.5|21247
1632739500000|2021-09-27 10:45:00|3969.5|3968.5|3967|3966|3971.5|3971|3966|3965.5|18174
1632739800000|2021-09-27 10:50:00|3966.5|3966.5|3966|3965.5|3968|3967.5|3965|3964.5|23095
1632740100000|2021-09-27 10:55:00|3965.5|3965|3964|3963|3966|3965.5|3961|3960.5|35609
1632740400000|2021-09-27 11:00:00|3964.5|3963.5|3965|3964|3967|3966.5|3963|3962|19390
1632740700000|2021-09-27 11:05:00|3964.5|3964.5|3962|3960.5|3966|3965.5|3962|3960.5|12302
1632741000000|2021-09-27 11:10:00|3961.5|3960|3958.5|3957.5|3963.5|3962.5|3957.5|3957|20379
1632741300000|2021-09-27 11:15:00|3958|3957|3958.5|3957.5|3962.5|3962|3957.5|3957|39957
1632741600000|2021-09-27 11:20:00|3958|3957|3959|3958|3960.5|3959.5|3957.5|3957|11516
1632741900000|2021-09-27 11:25:00|3959.5|3958.5|3960|3959|3960.5|3960|3957|3956.5|50827
1632742200000|2021-09-27 11:30:00|3960.5|3959.5|3963.5|3962.5|3963.5|3963|3959.5|3958.5|21949
1632742500000|2021-09-27 11:35:00|3963|3963|3963.5|3962.5|3964|3963.5|3962.5|3961.5|201110
1632742800000|2021-09-27 11:40:00|3963|3963|3967|3966|3967.5|3966.5|3963|3963|15110
1632743100000|2021-09-27 11:45:00|3966.5|3965.5|3964.5|3963.5|3967|3966|3963.5|3962.5|521232
1632743400000|2021-09-27 11:50:00|3965|3964|3966|3965.5|3967|3966|3964.5|3964|11313
1632743700000|2021-09-27 11:55:00|3965.5|3965|3964|3963|3966|3965.5|3963.5|3963|115567
1632744000000|2021-09-27 12:00:00|3963.5|3962.5|3966.5|3965.5|3967|3966.5|3963|3962|13944
1632744300000|2021-09-27 12:05:00|3966|3965|3965.5|3965|3966.5|3966|3964|3963|13981
1632744600000|2021-09-27 12:10:00|3966|3965.5|3965.5|3965|3967.5|3966.5|3964.5|3964|11592
1632744900000|2021-09-27 12:15:00|3965|3964.5|3967|3966|3968.5|3968|3965|3964.5|10842
1632745200000|2021-09-27 12:20:00|3966.5|3966.5|3968.5|3967.5|3970|3968.5|3966.5|3965.5|9124
1632745500000|2021-09-27 12:25:00|3968|3968|3969|3968|3969|3968.5|3967|3966|14529
1632745800000|2021-09-27 12:30:00|3969.5|3968.5|3968.5|3967.5|3970.5|3970|3966|3964.5|15466
1632746100000|2021-09-27 12:35:00|3968|3967|3967|3966|3970.5|3969.5|3966.5|3966|15351
1632746400000|2021-09-27 12:40:00|3966.5|3965.5|3968|3966.5|3969|3968|3964.5|3963.5|16059
1632746700000|2021-09-27 12:45:00|3967.5|3967|3966.5|3965.5|3968|3967.5|3965.5|3965|7709
1632747000000|2021-09-27 12:50:00|3966|3965|3962|3961|3966.5|3965|3961|3960|21956
1632747300000|2021-09-27 12:55:00|3961.5|3961.5|3960.5|3960|3962.5|3962|3959.5|3959|36229
1632747600000|2021-09-27 13:00:00|3961|3960.5|3965|3964|3967|3966.5|3960.5|3960|15054
1632747900000|2021-09-27 13:05:00|3965.5|3964.5|3967|3966|3967.5|3966.5|3965.5|3964.5|7573
1632748200000|2021-09-27 13:10:00|3967.5|3966.5|3972.5|3971.5|3973.5|3972.5|3967.5|3966.5|12234
1632748500000|2021-09-27 13:15:00|3972|3972|3970.5|3969.5|3972.5|3972|3969|3968|20116
1632748800000|2021-09-27 13:20:00|3970|3969|3970|3969|3970.5|3969.5|3968|3967|42680
1632749100000|2021-09-27 13:25:00|3969.5|3968.5|3967|3966|3969.5|3968.5|3965|3964|36011
1632749400000|2021-09-27 13:30:00|3966.5|3965.5|3965.5|3964|3969.5|3968.5|3963.5|3962.5|60119
1632749700000|2021-09-27 13:35:00|3965|3964.5|3970.5|3970|3972|3970.5|3964.5|3963.5|43113
1632750000000|2021-09-27 13:40:00|3970|3969.5|3973|3972|3973|3972.5|3967|3966.5|24146
1632750300000|2021-09-27 13:45:00|3972.5|3971.5|3971|3970|3973|3972.5|3969.5|3968.5|45090
1632750600000|2021-09-27 13:50:00|3971.5|3970.5|3974|3973|3974.5|3974|3970|3969.5|48267
1632750900000|2021-09-27 13:55:00|3974.5|3973.5|3973.5|3972.5|3979|3978|3972.5|3971.5|30468
1632751200000|2021-09-27 14:00:00|3974|3973|3971|3970.5|3975.5|3974.5|3971|3970|36780
1632751500000|2021-09-27 14:05:00|3970.5|3970|3973|3972.5|3974|3973|3968.5|3968|31986
1632751800000|2021-09-27 14:10:00|3972.5|3972|3971.5|3970.5|3975.5|3975|3971|3970.5|37814
1632752100000|2021-09-27 14:15:00|3972|3971|3979.5|3978.5|3979.5|3978.5|3971|3970.5|36616
1632752400000|2021-09-27 14:20:00|3980|3979|3981.5|3980.5|3981.5|3981|3978.5|3978|27110
1632752700000|2021-09-27 14:25:00|3982|3981|3982|3981.5|3984|3983.5|3981|3980.5|23821
1632753000000|2021-09-27 14:30:00|3982.5|3982|3978.5|3977.5|3982.5|3982|3977.5|3977|18775
1632753300000|2021-09-27 14:35:00|3978|3977|3976|3975|3978|3977|3973.5|3973|16835
1632753600000|2021-09-27 14:40:00|3975.5|3975.5|3972.5|3971.5|3976|3975.5|3972|3971.5|16744
1632753900000|2021-09-27 14:45:00|3972|3972|3969.5|3969|3973.5|3972.5|3968.5|3967.5|23086
1632754200000|2021-09-27 14:50:00|3970|3969.5|3969.5|3968.5|3971.5|3971|3968|3967.5|27883
1632754500000|2021-09-27 14:55:00|3970|3969|3970|3969.5|3972|3971|3968|3967.5|25577
1632754800000|2021-09-27 15:00:00|3970.5|3969|3976|3975.5|3977|3976.5|3969|3968.5|47591
1632755100000|2021-09-27 15:05:00|3976.5|3976|3972|3971|3976.5|3976|3971.5|3971|31168
1632755400000|2021-09-27 15:10:00|3971.5|3971.5|3974.5|3974|3975.5|3975|3971.5|3970.5|25344
1632755700000|2021-09-27 15:15:00|3974|3973.5|3975.5|3974.5|3975.5|3975|3972|3971.5|18703
1632756000000|2021-09-27 15:20:00|3975|3974|3970.5|3969.5|3975.5|3974.5|3969.5|3968.5|17082
1632756300000|2021-09-27 15:25:00|3970|3970|3969|3968|3971|3970.5|3968|3967.5|70482
1632812400000|2021-09-28 07:00:00|3967.5|3961|3965.5|3964|3967.5|3965|3949.5|3948|57109
1632812700000|2021-09-28 07:05:00|3966|3963.5|3983|3982|3983.5|3982|3964|3963.5|35012
1632813000000|2021-09-28 07:10:00|3983.5|3982.5|3987.5|3986.5|3989.5|3988.5|3983|3982|50629
1632813300000|2021-09-28 07:15:00|3988|3987|3978|3977.5|3988|3987|3977|3976|37462
1632813600000|2021-09-28 07:20:00|3977.5|3977|3983|3982|3983|3982|3972|3971|24713
1632813900000|2021-09-28 07:25:00|3982.5|3981.5|3971|3970|3983|3981.5|3968.5|3968|25807
1632814200000|2021-09-28 07:30:00|3970.5|3969.5|3973.5|3972|3974|3973|3969|3968|22364
1632814500000|2021-09-28 07:35:00|3973|3971|3979|3977.5|3979.5|3978.5|3971|3970.5|34440
1632814800000|2021-09-28 07:40:00|3978.5|3978|3984.5|3983.5|3985.5|3985|3977|3976.5|20656
1632815100000|2021-09-28 07:45:00|3984|3983|3986|3985|3987.5|3986.5|3981|3980.5|27222
1632815400000|2021-09-28 07:50:00|3985.5|3984.5|3982|3981.5|3986|3985|3981.5|3980.5|17046
1632815700000|2021-09-28 07:55:00|3981.5|3981|3988.5|3988|3989|3988.5|3980|3979|29475
1632816000000|2021-09-28 08:00:00|3988|3987.5|3986.5|3985.5|3991.5|3991|3986.5|3985.5|14756
1632816300000|2021-09-28 08:05:00|3986|3985|3986|3985|3987.5|3987|3982|3981.5|21298
1632816600000|2021-09-28 08:10:00|3985.5|3985.5|3986|3985|3987.5|3986.5|3982.5|3981.5|39825
1632816900000|2021-09-28 08:15:00|3985.5|3984.5|3989.5|3989|3990|3989|3984|3983.5|13607
1632817200000|2021-09-28 08:20:00|3990|3988.5|3990|3989|3990|3989.5|3985.5|3985|31861
1632817500000|2021-09-28 08:25:00|3989.5|3989.5|3990|3989.5|3991.5|3991|3988.5|3987.5|19513
1632817800000|2021-09-28 08:30:00|3990.5|3990|3988|3987.5|3992|3991.5|3985.5|3985|18555
1632818100000|2021-09-28 08:35:00|3987.5|3987|3989.5|3988.5|3991|3990|3986.5|3986|14752
1632818400000|2021-09-28 08:40:00|3990|3989|3989.5|3988.5|3990.5|3990|3989|3988.5|6318
1632818700000|2021-09-28 08:45:00|3990|3989|3988|3987.5|3991.5|3991|3985|3984.5|18445
1632819000000|2021-09-28 08:50:00|3988.5|3987|3990|3989|3990.5|3990|3986|3985|15333
1632819300000|2021-09-28 08:55:00|3989.5|3988.5|3989|3988.5|3991|3990.5|3987.5|3987|14239
1632819600000|2021-09-28 09:00:00|3989.5|3988|3986|3985|3990.5|3990|3985.5|3984.5|19735
1632819900000|2021-09-28 09:05:00|3985.5|3984.5|3983.5|3982.5|3985.5|3984.5|3982|3981.5|11490
1632820200000|2021-09-28 09:10:00|3984|3983|3986.5|3985.5|3988.5|3987.5|3984|3982.5|8828
1632820500000|2021-09-28 09:15:00|3987|3986|3989.5|3988.5|3992|3991.5|3987|3986|26816
1632820800000|2021-09-28 09:20:00|3989|3988|3983|3982.5|3989|3988|3981|3980.5|12781
1632821100000|2021-09-28 09:25:00|3982.5|3982|3986|3985.5|3986.5|3985.5|3982.5|3982|16325
1632821400000|2021-09-28 09:30:00|3985.5|3985|3980.5|3979.5|3986|3985|3980.5|3979.5|24960
1632821700000|2021-09-28 09:35:00|3981|3980|3985|3984.5|3985.5|3985|3981|3980|20442
1632822000000|2021-09-28 09:40:00|3985.5|3985|3988.5|3987.5|3988.5|3988|3985|3985|35066
1632822300000|2021-09-28 09:45:00|3989|3988|3993|3992|3993.5|3993|3988.5|3988|46062
1632822600000|2021-09-28 09:50:00|3993.5|3992.5|3987.5|3986.5|3994|3993.5|3985.5|3984.5|34717
1632822900000|2021-09-28 09:55:00|3987|3986|3986|3985|3988|3987|3983.5|3982.5|36183
1632823200000|2021-09-28 10:00:00|3986.5|3985.5|3988|3987|3989.5|3989|3986|3985|14418
1632823500000|2021-09-28 10:05:00|3987.5|3986.5|3989.5|3988.5|3990|3989.5|3985|3984.5|11413
1632823800000|2021-09-28 10:10:00|3989|3988|3990.5|3990|3991.5|3990.5|3988|3987.5|17716
1632824100000|2021-09-28 10:15:00|3990|3989.5|3988|3987|3990.5|3989.5|3985.5|3985|13624
1632824400000|2021-09-28 10:20:00|3987.5|3987.5|3992|3990.5|3992|3991.5|3987.5|3987|10155
1632824700000|2021-09-28 10:25:00|3992.5|3991|3992|3991|3993|3992|3990|3989.5|9242
1632825000000|2021-09-28 10:30:00|3992.5|3991.5|3997|3996|3997.5|3996.5|3992.5|3991.5|14274
1632825300000|2021-09-28 10:35:00|3997.5|3996.5|3999.5|3998.5|4000|3999|3996|3995|12219
1632825600000|2021-09-28 10:40:00|4000|3999|4000|3999.5|4001|4000.5|3998|3997|41120
1632825900000|2021-09-28 10:45:00|4000.5|3999|4004.5|4003.5|4004.5|4004|4000.5|3999|22019
1632826200000|2021-09-28 10:50:00|4004|4003|4004.5|4003|4005|4004.5|4002|4001.5|13562
1632826500000|2021-09-28 10:55:00|4004|4003.5|4005.5|4004.5|4007.5|4006.5|4003.5|4003|19170
1632826800000|2021-09-28 11:00:00|4006|4005|4011|4010|4011|4010.5|4006|4005|11540
1632827100000|2021-09-28 11:05:00|4010.5|4009.5|4005|4004.5|4011|4010.5|4005|4003.5|12740
1632827400000|2021-09-28 11:10:00|4005.5|4005|4005|4004|4007|4006|4004|4003.5|11389
1632827700000|2021-09-28 11:15:00|4004.5|4003.5|4005|4004|4008|4007.5|4004|4003.5|11402
1632828000000|2021-09-28 11:20:00|4004.5|4003.5|4003.5|4003|4007|4006.5|4003|4002.5|16716
1632828300000|2021-09-28 11:25:00|4004|4003.5|4007|4006|4007|4006.5|4003|4002.5|16042
1632828600000|2021-09-28 11:30:00|4006.5|4005.5|4008|4007.5|4009.5|4009|4005.5|4004.5|21491
1632828900000|2021-09-28 11:35:00|4008.5|4008|4008|4007.5|4008.5|4008|4004.5|4004|12686
1632829200000|2021-09-28 11:40:00|4008.5|4008|4016|4015.5|4016|4015.5|4008|4007.5|14660
1632829500000|2021-09-28 11:45:00|4016.5|4016|4019|4018|4021|4020.5|4016.5|4016|20212
1632829800000|2021-09-28 11:50:00|4019.5|4018.5|4020|4019|4022|4021.5|4018|4017|19928
1632830100000|2021-09-28 11:55:00|4019.5|4019.5|4023.5|4023|4025|4024.5|4018.5|4017.5|12076
1632830400000|2021-09-28 12:00:00|4023|4022.5|4022|4021.5|4025|4024.5|4021.5|4020.5|12287
1632830700000|2021-09-28 12:05:00|4022.5|4022|4027.5|4026.5|4028|4027|4022|4021|34561
1632831000000|2021-09-28 12:10:00|4028|4027|4031|4030|4031.5|4030.5|4027.5|4027|16928
1632831300000|2021-09-28 12:15:00|4031.5|4030.5|4035|4034.5|4035|4034.5|4031.5|4030|51157
1632831600000|2021-09-28 12:20:00|4035.5|4035|4039.5|4039|4041.5|4040.5|4035.5|4035|21458
1632831900000|2021-09-28 12:25:00|4040|4038.5|4040.5|4040|4042.5|4041.5|4038.5|4038|34729
1632832200000|2021-09-28 12:30:00|4041|4040.5|4036.5|4036|4042.5|4042|4036|4035.5|155338
1632832500000|2021-09-28 12:35:00|4036|4035.5|4032|4031.5|4036.5|4036|4032|4031|30499
1632832800000|2021-09-28 12:40:00|4031.5|4031|4032.5|4031.5|4035.5|4034.5|4030|4029.5|30206
1632833100000|2021-09-28 12:45:00|4033|4032|4026.5|4025.5|4033|4032.5|4026.5|4025.5|19516
1632833400000|2021-09-28 12:50:00|4027|4026|4026.5|4025.5|4028.5|4028|4025|4024.5|25229
1632833700000|2021-09-28 12:55:00|4026|4025|4026.5|4025.5|4027|4026.5|4024|4023|11373
1632834000000|2021-09-28 13:00:00|4026|4025|4027.5|4027|4029|4028.5|4025|4024|22306
1632834300000|2021-09-28 13:05:00|4028|4027.5|4029|4028|4029.5|4029|4027|4026.5|16320
1632834600000|2021-09-28 13:10:00|4029.5|4028.5|4033.5|4032.5|4033.5|4033|4029|4028|45921
1632834900000|2021-09-28 13:15:00|4033|4032|4026.5|4025.5|4033.5|4032|4025|4024.5|154898
1632835200000|2021-09-28 13:20:00|4027|4026|4023.5|4023|4030.5|4029|4022|4021.5|20496
1632835500000|2021-09-28 13:25:00|4023|4022.5|4026.5|4026|4026.5|4026|4021.5|4021|25066
1632835800000|2021-09-28 13:30:00|4026|4025.5|4022|4021|4026.5|4026|4020.5|4020|85897
1632836100000|2021-09-28 13:35:00|4022.5|4021.5|4027|4026|4028.5|4027.5|4019.5|4018.5|50344
1632836400000|2021-09-28 13:40:00|4026.5|4025.5|4025.5|4025|4029.5|4029|4023|4022|63379
1632836700000|2021-09-28 13:45:00|4025|4024.5|4014.5|4013.5|4026|4025|4013.5|4012.5|36687
1632837000000|2021-09-28 13:50:00|4014|4013|4015|4014|4015|4014.5|4009.5|4009|43038
1632837300000|2021-09-28 13:55:00|4015.5|4014.5|4017|4015.5|4017.5|4017|4010.5|4009.5|29164
1632837600000|2021-09-28 14:00:00|4016.5|4015|4021.5|4020.5|4021.5|4020.5|4013.5|4013|41414
1632837900000|2021-09-28 14:05:00|4021|4021|4014.5|4013|4021.5|4021|4013|4012.5|52900
1632838200000|2021-09-28 14:10:00|4014|4013.5|4010.5|4010|4014|4014|4010|4009|46398
1632838500000|2021-09-28 14:15:00|4010|4009.5|4016.5|4015.5|4016.5|4015.5|4008.5|4007.5|80360
1632838800000|2021-09-28 14:20:00|4016|4016|4019|4018|4021|4020|4014.5|4014|30084
1632839100000|2021-09-28 14:25:00|4019.5|4018.5|4031|4030|4031.5|4031|4018.5|4018|31162
1632839400000|2021-09-28 14:30:00|4030.5|4029.5|4026|4025.5|4031|4030|4025.5|4025|46006
1632839700000|2021-09-28 14:35:00|4025.5|4025|4023|4022|4026|4025|4020.5|4020|44348
1632840000000|2021-09-28 14:40:00|4022.5|4021.5|4020|4019.5|4024.5|4023.5|4019|4018.5|25797
1632840300000|2021-09-28 14:45:00|4020.5|4020|4020.5|4019.5|4024|4023|4020|4019|55483
1632840600000|2021-09-28 14:50:00|4020|4019|4015.5|4014.5|4020.5|4020|4015|4014.5|53643
1632840900000|2021-09-28 14:55:00|4016|4015|4016|4015|4016|4015.5|4012|4011|33764
1632841200000|2021-09-28 15:00:00|4015.5|4014.5|4012|4011.5|4017|4016.5|4012|4011.5|39893
1632841500000|2021-09-28 15:05:00|4012.5|4012|4016.5|4016|4017.5|4017|4011.5|4010.5|40507
1632841800000|2021-09-28 15:10:00|4017|4016|4016.5|4015.5|4018.5|4017.5|4015|4014|3653
1632842100000|2021-09-28 15:15:00|4017|4015|4018|4017|4018.5|4017.5|4013|4011.5|2410
1632842400000|2021-09-28 15:20:00|4018.5|4017.5|4017.5|4016.5|4019|4018|4016.5|4015.5|1392
1632842700000|2021-09-28 15:25:00|4017|4016|4015.5|4014.5|4019|4018|4013.5|4012.5|3905
1632898800000|2021-09-29 07:00:00|4041.5|4023|4036|4034|4050.5|4049|4035|4019|128716
1632899100000|2021-09-29 07:05:00|4035.5|4033.5|4054.5|4052.5|4054.5|4052.5|4035|4033|27771
1632899400000|2021-09-29 07:10:00|4054|4053|4047.5|4046|4054.5|4053.5|4042.5|4041|26395
1632899700000|2021-09-29 07:15:00|4048|4046.5|4046.5|4045|4050.5|4048.5|4044.5|4044|22593
1632900000000|2021-09-29 07:20:00|4046|4044.5|4046|4044|4049.5|4048.5|4043|4041.5|18395
1632900300000|2021-09-29 07:25:00|4045.5|4044.5|4043|4042|4047.5|4046.5|4040.5|4039.5|21334
1632900600000|2021-09-29 07:30:00|4043.5|4042.5|4043.5|4042.5|4045|4043.5|4040.5|4039|16332
1632900900000|2021-09-29 07:35:00|4043|4042|4042.5|4041.5|4044.5|4043.5|4040|4039.5|15710
1632901200000|2021-09-29 07:40:00|4042|4041|4039|4038|4042|4041|4036.5|4036|36173
1632901500000|2021-09-29 07:45:00|4038.5|4038.5|4040.5|4039.5|4042|4041|4038|4037|61548
1632901800000|2021-09-29 07:50:00|4040|4040|4043.5|4042.5|4047|4046|4039.5|4038.5|22258
1632902100000|2021-09-29 07:55:00|4043|4043.5|4044.5|4043.5|4046.5|4046|4042.5|4041.5|7729
1632902400000|2021-09-29 08:00:00|4045|4044|4044.5|4043.5|4048|4047.5|4043.5|4043|11157
1632902700000|2021-09-29 08:05:00|4044|4043|4044|4043|4045.5|4045|4042.5|4041.5|19059
1632903000000|2021-09-29 08:10:00|4044.5|4043.5|4041.5|4041|4048|4047|4040|4039.5|9801
1632903300000|2021-09-29 08:15:00|4042|4041.5|4042|4041|4044.5|4044|4038.5|4037.5|18163
1632903600000|2021-09-29 08:20:00|4042.5|4041.5|4046.5|4046|4047.5|4046.5|4042.5|4041.5|12778
1632903900000|2021-09-29 08:25:00|4046|4045.5|4042|4041.5|4046.5|4045.5|4041.5|4040.5|14887
1632904200000|2021-09-29 08:30:00|4041.5|4041|4045|4044|4046|4045|4041.5|4040.5|14796
1632904500000|2021-09-29 08:35:00|4044.5|4043.5|4041.5|4041|4044.5|4043.5|4040|4039|17616
1632904800000|2021-09-29 08:40:00|4042|4040.5|4046.5|4045.5|4047|4046|4041.5|4040.5|15441
1632905100000|2021-09-29 08:45:00|4047|4046|4044|4043|4049.5|4049|4044|4042.5|12035
1632905400000|2021-09-29 08:50:00|4044.5|4042.5|4049.5|4048.5|4051|4050.5|4044.5|4042.5|17007
1632905700000|2021-09-29 08:55:00|4049|4048|4050|4048.5|4051.5|4051|4047.5|4047|25887
1632906000000|2021-09-29 09:00:00|4049.5|4049|4053|4052|4054|4053|4049.5|4049|15649
1632906300000|2021-09-29 09:05:00|4053.5|4053|4048.5|4047.5|4054|4053.5|4048.5|4047|36526
1632906600000|2021-09-29 09:10:00|4049|4048|4053|4052.5|4054|4053|4048.5|4047.5|12429
1632906900000|2021-09-29 09:15:00|4053.5|4053|4051|4050.5|4054|4053|4050|4049|16425
1632907200000|2021-09-29 09:20:00|4051.5|4051|4053|4052|4054|4053|4049.5|4049|18940
1632907500000|2021-09-29 09:25:00|4053.5|4052.5|4050.5|4049.5|4055|4054.5|4050.5|4049.5|6633
1632907800000|2021-09-29 09:30:00|4050|4050|4055|4054.5|4055|4054.5|4049|4048|18963
1632908100000|2021-09-29 09:35:00|4055.5|4055|4054|4053|4057.5|4057|4052|4051.5|17977
1632908400000|2021-09-29 09:40:00|4054.5|4053.5|4057.5|4056|4058.5|4057.5|4053.5|4053|8357
1632908700000|2021-09-29 09:45:00|4057|4056.5|4054|4052.5|4057|4056.5|4052.5|4051.5|9507
1632909000000|2021-09-29 09:50:00|4053.5|4053|4051.5|4051|4055|4054|4051.5|4051|7337
1632909300000|2021-09-29 09:55:00|4051|4050.5|4054|4053.5|4054|4053.5|4050.5|4049.5|12501
1632909600000|2021-09-29 10:00:00|4053.5|4053|4052.5|4051.5|4055.5|4055|4052.5|4051.5|12622
1632909900000|2021-09-29 10:05:00|4053|4052|4053|4052|4054.5|4054|4052|4051|11152
1632910200000|2021-09-29 10:10:00|4053.5|4052.5|4052|4051|4054.5|4053.5|4051|4050|22125
1632910500000|2021-09-29 10:15:00|4051.5|4051.5|4050|4049|4052|4051.5|4049|4048|13349
1632910800000|2021-09-29 10:20:00|4050.5|4049.5|4050|4049.5|4053|4052|4050|4049|6181
1632911100000|2021-09-29 10:25:00|4049.5|4049|4049|4048.5|4050.5|4049.5|4048.5|4047.5|7703
1632911400000|2021-09-29 10:30:00|4049.5|4049|4047.5|4047|4051|4050.5|4045.5|4045|28737
1632911700000|2021-09-29 10:35:00|4047|4046.5|4047|4045.5|4047|4046.5|4044.5|4043.5|28399
1632912000000|2021-09-29 10:40:00|4046.5|4046|4049|4048|4050.5|4050|4046.5|4046|15628
1632912300000|2021-09-29 10:45:00|4048.5|4047.5|4051|4050.5|4051.5|4050.5|4048|4047|16741
1632912600000|2021-09-29 10:50:00|4051.5|4051|4053|4052|4053.5|4053|4051|4050.5|10480
1632912900000|2021-09-29 10:55:00|4052.5|4051.5|4048|4047|4053|4052.5|4047.5|4046.5|18043
1632913200000|2021-09-29 11:00:00|4048.5|4047.5|4049.5|4048.5|4050|4049.5|4047.5|4046.5|12255
1632913500000|2021-09-29 11:05:00|4050|4049|4053.5|4052.5|4053.5|4052.5|4050|4048.5|39741
1632913800000|2021-09-29 11:10:00|4054|4053|4051|4050|4054|4053.5|4051|4050|26543
1632914100000|2021-09-29 11:15:00|4051.5|4050.5|4051.5|4050.5|4051.5|4051|4048|4047|24857
1632914400000|2021-09-29 11:20:00|4051|4051|4051|4050|4052.5|4051.5|4050.5|4049.5|11194
1632914700000|2021-09-29 11:25:00|4050.5|4050.5|4050|4049|4051|4050.5|4048.5|4047.5|8302
1632915000000|2021-09-29 11:30:00|4049.5|4049.5|4051|4050.5|4052|4051.5|4047.5|4047|14760
1632915300000|2021-09-29 11:35:00|4051.5|4051|4051|4050|4054|4053|4050|4049|12848
1632915600000|2021-09-29 11:40:00|4051.5|4050.5|4054|4053.5|4054.5|4054|4051.5|4050|8842
1632915900000|2021-09-29 11:45:00|4053.5|4053|4049|4048|4053.5|4053|4049|4048|10195
1632916200000|2021-09-29 11:50:00|4049.5|4048.5|4051.5|4051|4052|4051.5|4048|4047|15998
1632916500000|2021-09-29 11:55:00|4051|4050.5|4053|4052.5|4053.5|4053|4051|4050.5|14182
1632916800000|2021-09-29 12:00:00|4053.5|4053|4060|4058.5|4060.5|4060|4053.5|4052.5|23207
1632917100000|2021-09-29 12:05:00|4059.5|4059|4057|4056|4061|4060.5|4056.5|4055.5|13278
1632917400000|2021-09-29 12:10:00|4056.5|4056.5|4052|4051.5|4057|4056.5|4051.5|4050.5|11521
1632917700000|2021-09-29 12:15:00|4051.5|4051|4049.5|4049|4051.5|4051|4049|4048.5|6896
1632918000000|2021-09-29 12:20:00|4049|4048.5|4049.5|4049|4052|4051|4049|4048|18277
1632918300000|2021-09-29 12:25:00|4049|4048.5|4050|4049.5|4051.5|4051|4049|4048.5|17374
1632918600000|2021-09-29 12:30:00|4050.5|4050|4050|4049|4053|4052.5|4049|4048|11212
1632918900000|2021-09-29 12:35:00|4049.5|4049.5|4050.5|4050|4051|4050|4048.5|4048|18064
1632919200000|2021-09-29 12:40:00|4050|4049.5|4048.5|4048|4051|4050.5|4048|4047|19296
1632919500000|2021-09-29 12:45:00|4049|4048.5|4050.5|4050|4051|4050.5|4047.5|4047|14954
1632919800000|2021-09-29 12:50:00|4051|4050.5|4053.5|4052.5|4053.5|4053|4049|4048.5|22445
1632920100000|2021-09-29 12:55:00|4053|4052|4049|4048.5|4053.5|4052|4049|4048.5|17151
1632920400000|2021-09-29 13:00:00|4048.5|4048|4044.5|4044|4049|4048.5|4043.5|4042.5|30638
1632920700000|2021-09-29 13:05:00|4044|4043.5|4041|4040|4045|4044.5|4040.5|4040|21805
1632921000000|2021-09-29 13:10:00|4041.5|4040.5|4036.5|4036|4041.5|4041|4036.5|4036|47286
1632921300000|2021-09-29 13:15:00|4036|4035.5|4035.5|4035|4038|4037|4032.5|4031.5|39006
1632921600000|2021-09-29 13:20:00|4036|4035.5|4036.5|4036|4038.5|4038|4036|4035|23789
1632921900000|2021-09-29 13:25:00|4037|4036.5|4037.5|4037|4040.5|4040|4036.5|4036|35877
1632922200000|2021-09-29 13:30:00|4037|4036.5|4035.5|4034.5|4042|4041.5|4034|4033.5|59634
1632922500000|2021-09-29 13:35:00|4036|4035|4035|4034|4037|4036.5|4031.5|4030.5|79359
1632922800000|2021-09-29 13:40:00|4034.5|4034.5|4032.5|4031.5|4038|4037.5|4032|4031|51684
1632923100000|2021-09-29 13:45:00|4033|4032|4031|4030.5|4033|4032.5|4028|4027|102115
1632923400000|2021-09-29 13:50:00|4030.5|4030|4038.5|4038|4039.5|4038.5|4028|4027|98761
1632923700000|2021-09-29 13:55:00|4039|4038.5|4046|4045.5|4047|4046.5|4038.5|4037.5|26948
1632924000000|2021-09-29 14:00:00|4046.5|4046|4047|4046.5|4050|4049.5|4045.5|4044|28500
1632924300000|2021-09-29 14:05:00|4047.5|4047|4052.5|4052|4053|4052.5|4046.5|4046|26592
1632924600000|2021-09-29 14:10:00|4053|4052.5|4054|4053.5|4055|4054.5|4050.5|4049.5|20101
1632924900000|2021-09-29 14:15:00|4054.5|4054|4056|4055|4058.5|4058|4054|4053.5|22752
1632925200000|2021-09-29 14:20:00|4055.5|4055.5|4057|4056|4061|4060.5|4055.5|4055|45441
1632925500000|2021-09-29 14:25:00|4057.5|4056.5|4059.5|4058.5|4062|4061.5|4057.5|4056.5|125750
1632925800000|2021-09-29 14:30:00|4060|4059|4058|4057.5|4062|4061.5|4057|4056.5|31623
1632926100000|2021-09-29 14:35:00|4057.5|4057|4059|4058|4059|4058.5|4056.5|4055.5|27378
1632926400000|2021-09-29 14:40:00|4058.5|4058.5|4056.5|4056|4060.5|4060|4056.5|4056|19847
1632926700000|2021-09-29 14:45:00|4056|4055.5|4063|4062.5|4063|4062.5|4055.5|4055|42654
1632927000000|2021-09-29 14:50:00|4062.5|4062|4064|4063.5|4064|4063.5|4061|4060|22564
1632927300000|2021-09-29 14:55:00|4064.5|4064|4071|4070.5|4071.5|4071|4064|4063.5|31091
1632927600000|2021-09-29 15:00:00|4071.5|4071|4072|4071.5|4073|4072.5|4070|4069.5|206949
1632927900000|2021-09-29 15:05:00|4071.5|4071|4069.5|4068.5|4074|4073|4069|4068.5|28400
1632928200000|2021-09-29 15:10:00|4069|4069|4068|4067.5|4071.5|4071|4067.5|4067|36963
1632928500000|2021-09-29 15:15:00|4067.5|4067|4071|4070.5|4071|4070.5|4067|4066.5|29428
1632928800000|2021-09-29 15:20:00|4071.5|4071|4073|4072|4073|4072.5|4070.5|4070|46598
1632929100000|2021-09-29 15:25:00|4073.5|4072.5|4072|4070.5|4074.5|4074|4067.5|4066.5|43054
1632985200000|2021-09-30 07:00:00|4080|4076.5|4069|4068|4080|4077.5|4065|4063.5|27372
1632985500000|2021-09-30 07:05:00|4068.5|4067.5|4061.5|4060|4069|4067.5|4058.5|4057.5|36673
1632985800000|2021-09-30 07:10:00|4061|4060.5|4055.5|4054.5|4065|4064|4054.5|4054|40569
1632986100000|2021-09-30 07:15:00|4056|4055|4062|4061|4063.5|4063|4055.5|4054.5|52456
1632986400000|2021-09-30 07:20:00|4061.5|4060.5|4061|4060.5|4063.5|4063|4060|4059.5|28352
1632986700000|2021-09-30 07:25:00|4060.5|4060|4054|4053|4062.5|4062|4054|4053|21781
1632987000000|2021-09-30 07:30:00|4053.5|4052.5|4043|4042.5|4055.5|4054.5|4042.5|4041.5|34129
1632987300000|2021-09-30 07:35:00|4042.5|4042|4045.5|4044.5|4046.5|4045.5|4036.5|4036|68444
1632987600000|2021-09-30 07:40:00|4045|4043.5|4037.5|4036.5|4045|4044|4037|4036.5|19204
1632987900000|2021-09-30 07:45:00|4038|4037|4041|4040|4042.5|4041.5|4038|4037|20236
1632988200000|2021-09-30 07:50:00|4041.5|4040.5|4042|4041.5|4042.5|4041.5|4037.5|4036.5|27652
1632988500000|2021-09-30 07:55:00|4042.5|4042|4043|4042.5|4043.5|4043|4038|4037.5|73075
1632988800000|2021-09-30 08:00:00|4042.5|4042|4052.5|4051.5|4054.5|4053.5|4042|4041.5|42957
1632989100000|2021-09-30 08:05:00|4052|4051|4055|4053.5|4055.5|4054.5|4050|4049.5|29304
1632989400000|2021-09-30 08:10:00|4054.5|4054|4051|4050.5|4057|4056|4050|4049.5|19745
1632989700000|2021-09-30 08:15:00|4050.5|4050|4049.5|4048.5|4051.5|4051|4048|4047.5|35994
1632990000000|2021-09-30 08:20:00|4050|4049|4055|4054|4055|4054|4049|4048.5|23954
1632990300000|2021-09-30 08:25:00|4055.5|4054.5|4059|4058.5|4059|4058.5|4055.5|4054.5|11544
1632990600000|2021-09-30 08:30:00|4059.5|4059|4061.5|4060.5|4063|4062|4059|4058.5|11466
1632990900000|2021-09-30 08:35:00|4062|4061|4063|4062.5|4065.5|4064.5|4062|4061|16051
1632991200000|2021-09-30 08:40:00|4063.5|4063|4065|4064.5|4066.5|4065.5|4061|4060.5|15147
1632991500000|2021-09-30 08:45:00|4065.5|4065|4071|4070.5|4071|4070.5|4065|4064.5|10682
1632991800000|2021-09-30 08:50:00|4070.5|4070|4068.5|4068|4071|4070.5|4067|4066|20199
1632992100000|2021-09-30 08:55:00|4069|4068.5|4070|4069|4070.5|4069.5|4067|4066.5|16341
1632992400000|2021-09-30 09:00:00|4069.5|4070.5|4078.5|4078|4082|4081.5|4069.5|4070|32077
1632992700000|2021-09-30 09:05:00|4078|4077.5|4075.5|4075|4079.5|4078.5|4073.5|4073|14856
1632993000000|2021-09-30 09:10:00|4076|4075.5|4070.5|4070|4077.5|4077|4070|4069.5|10295
1632993300000|2021-09-30 09:15:00|4071|4070.5|4071|4070.5|4074|4073.5|4071|4070|16275
1632993600000|2021-09-30 09:20:00|4070.5|4070|4067.5|4066.5|4071.5|4071|4067|4066|12858
1632993900000|2021-09-30 09:25:00|4068|4067|4066.5|4066|4068|4067|4064.5|4064|15177
1632994200000|2021-09-30 09:30:00|4066|4065.5|4066|4065|4067.5|4067|4064.5|4063.5|10804
1632994500000|2021-09-30 09:35:00|4065.5|4065.5|4064.5|4063.5|4068|4067.5|4064.5|4063.5|8843
1632994800000|2021-09-30 09:40:00|4064|4063|4061.5|4061|4064|4063.5|4059.5|4059|27605
1632995100000|2021-09-30 09:45:00|4062|4061.5|4058|4057|4062|4061.5|4058|4057|22652
1632995400000|2021-09-30 09:50:00|4058.5|4057.5|4054|4053.5|4059.5|4058.5|4053.5|4052.5|21569
1632995700000|2021-09-30 09:55:00|4054.5|4054|4054|4053.5|4056.5|4055.5|4054|4053|9520
1632996000000|2021-09-30 10:00:00|4054.5|4054|4057.5|4056.5|4060|4059|4054.5|4054|17699
1632996300000|2021-09-30 10:05:00|4057|4056|4055|4054.5|4058|4057.5|4055|4054.5|13717
1632996600000|2021-09-30 10:10:00|4055.5|4055|4053|4052|4056.5|4055.5|4052|4051|18458
1632996900000|2021-09-30 10:15:00|4052.5|4052.5|4054.5|4053.5|4054.5|4053.5|4051|4050.5|9958
1632997200000|2021-09-30 10:20:00|4054|4053|4052|4051.5|4056|4055.5|4051.5|4051|16353
1632997500000|2021-09-30 10:25:00|4052.5|4051|4054|4053|4055|4054|4052.5|4051|18520
1632997800000|2021-09-30 10:30:00|4053.5|4052.5|4057.5|4056.5|4058.5|4057.5|4053|4052.5|16787
1632998100000|2021-09-30 10:35:00|4057|4056|4056.5|4056|4058|4057.5|4055|4054.5|6081
1632998400000|2021-09-30 10:40:00|4056|4055.5|4056.5|4056|4059|4058.5|4056|4055.5|7691
1632998700000|2021-09-30 10:45:00|4057|4056.5|4060.5|4060|4060.5|4060|4057|4056.5|11564
1632999000000|2021-09-30 10:50:00|4060|4059.5|4058.5|4058|4061.5|4060.5|4058.5|4058|11910
1632999300000|2021-09-30 10:55:00|4058|4057.5|4056|4055|4061.5|4060.5|4056|4055|11456
1632999600000|2021-09-30 11:00:00|4056.5|4055.5|4054.5|4053.5|4057.5|4057|4054.5|4053.5|12602
1632999900000|2021-09-30 11:05:00|4054|4053|4055|4054.5|4056.5|4055.5|4054|4053|9670
1633000200000|2021-09-30 11:10:00|4054.5|4054|4055.5|4055|4056|4055.5|4054.5|4054|10881
1633000500000|2021-09-30 11:15:00|4055|4054.5|4058.5|4057.5|4058.5|4057.5|4053.5|4053|5654
1633000800000|2021-09-30 11:20:00|4059|4058|4054|4053.5|4059.5|4059|4054|4053|38810
1633001100000|2021-09-30 11:25:00|4054.5|4054|4053|4052|4056.5|4056|4052.5|4052|23891
1633001400000|2021-09-30 11:30:00|4052.5|4052.5|4053.5|4053|4054.5|4054|4052|4051.5|23895
1633001700000|2021-09-30 11:35:00|4054|4053.5|4054|4053|4057|4056|4053.5|4052.5|12290
1633002000000|2021-09-30 11:40:00|4053.5|4053.5|4052.5|4051.5|4056|4055.5|4052.5|4051.5|11086
1633002300000|2021-09-30 11:45:00|4053|4052|4052.5|4051.5|4053|4052.5|4051|4050|21994
1633002600000|2021-09-30 11:50:00|4052|4051|4056|4055.5|4057|4056.5|4051|4050|10693
1633002900000|2021-09-30 11:55:00|4055.5|4055|4053.5|4052.5|4056|4055.5|4053.5|4052.5|9215
1633003200000|2021-09-30 12:00:00|4054|4053|4049.5|4049|4054|4053.5|4049.5|4049|23089
1633003500000|2021-09-30 12:05:00|4050|4049.5|4048.5|4048|4051|4050|4048|4047.5|24873
1633003800000|2021-09-30 12:10:00|4049|4047.5|4048.5|4048|4050|4049.5|4047.5|4047|17504
1633004100000|2021-09-30 12:15:00|4049|4048.5|4045|4044.5|4049|4048.5|4044.5|4044|15178
1633004400000|2021-09-30 12:20:00|4045.5|4045|4043|4042|4046.5|4045.5|4043|4042|12467
1633004700000|2021-09-30 12:25:00|4042.5|4041.5|4040.5|4040|4044|4043|4040|4039.5|11392
1633005000000|2021-09-30 12:30:00|4041|4039.5|4046.5|4046|4046.5|4046|4040|4039.5|20026
1633005300000|2021-09-30 12:35:00|4046|4045.5|4048.5|4048|4050.5|4050|4045|4044|32651
1633005600000|2021-09-30 12:40:00|4048|4047.5|4047|4046.5|4049.5|4049|4046.5|4046|20242
1633005900000|2021-09-30 12:45:00|4046.5|4046|4046.5|4046|4047|4046.5|4046|4045|10906
1633006200000|2021-09-30 12:50:00|4046|4045.5|4045.5|4045|4046.5|4046|4044.5|4043.5|11902
1633006500000|2021-09-30 12:55:00|4045|4044.5|4044|4043.5|4045.5|4045|4044|4043.5|13157
1633006800000|2021-09-30 13:00:00|4044.5|4044|4041|4040.5|4045|4044.5|4041|4040|15800
1633007100000|2021-09-30 13:05:00|4041.5|4041|4039.5|4039|4041.5|4041|4039|4038.5|24814
1633007400000|2021-09-30 13:10:00|4039|4038.5|4041|4040.5|4041.5|4041|4039|4038.5|12677
1633007700000|2021-09-30 13:15:00|4040.5|4040|4041.5|4040.5|4042|4041.5|4040.5|4039.5|14715
1633008000000|2021-09-30 13:20:00|4041|4041|4040.5|4040|4043|4042.5|4040.5|4039.5|14985
1633008300000|2021-09-30 13:25:00|4040|4039.5|4041|4040.5|4041.5|4041|4037|4036.5|37246
1633008600000|2021-09-30 13:30:00|4041.5|4041|4037|4036|4045.5|4045|4037|4036|105381
1633008900000|2021-09-30 13:35:00|4036.5|4036.5|4026.5|4025.5|4037|4036.5|4025|4024|48201
1633009200000|2021-09-30 13:40:00|4027|4026|4021|4020|4029.5|4029|4020|4019.5|43442
1633009500000|2021-09-30 13:45:00|4021.5|4020.5|4022.5|4022|4025.5|4025|4019|4018.5|52997
1633009800000|2021-09-30 13:50:00|4023|4022.5|4028|4027.5|4030.5|4029|4022.5|4022|57422
1633010100000|2021-09-30 13:55:00|4028.5|4027|4016|4015|4030|4029|4016|4015|41103
1633010400000|2021-09-30 14:00:00|4015.5|4015.5|4019.5|4018.5|4023|4021.5|4014.5|4014|48861
1633010700000|2021-09-30 14:05:00|4020|4019|4015|4014|4020.5|4020|4015|4014|56411
1633011000000|2021-09-30 14:10:00|4014.5|4014.5|4008|4007|4014.5|4014.5|4007.5|4007|27383
1633011300000|2021-09-30 14:15:00|4008.5|4007.5|4005.5|4004.5|4010|4009.5|4005.5|4004.5|38968
1633011600000|2021-09-30 14:20:00|4006|4005|4010.5|4009.5|4013|4012.5|4005|4004|37247
1633011900000|2021-09-30 14:25:00|4011|4010|4018.5|4017.5|4019|4018.5|4010.5|4009.5|23588
1633012200000|2021-09-30 14:30:00|4018|4018|4021.5|4020.5|4022|4021|4014.5|4014|42755
1633012500000|2021-09-30 14:35:00|4021|4020|4017.5|4017|4023|4022.5|4017.5|4016.5|27948
1633012800000|2021-09-30 14:40:00|4017|4016.5|4011|4010.5|4017|4016.5|4011|4010|41030
1633013100000|2021-09-30 14:45:00|4011.5|4011|4012.5|4012|4013|4012.5|4010|4009.5|38493
1633013400000|2021-09-30 14:50:00|4012|4011.5|4007|4006|4012.5|4012|4006.5|4006|41701
1633013700000|2021-09-30 14:55:00|4006.5|4005.5|4009.5|4009|4011.5|4010.5|4004.5|4004|64829
1633014000000|2021-09-30 15:00:00|4009|4008.5|4011|4010.5|4013|4012.5|4008.5|4008|68498
1633014300000|2021-09-30 15:05:00|4011.5|4010|4011.5|4011|4012.5|4012|4007.5|4007|45178
1633014600000|2021-09-30 15:10:00|4011|4010.5|4011|4010|4014|4013.5|4010.5|4010|43232
1633014900000|2021-09-30 15:15:00|4010.5|4010.5|4015.5|4015|4016|4015|4010.5|4010|38401
1633015200000|2021-09-30 15:20:00|4015|4014.5|4008.5|4008|4015.5|4015|4008.5|4008|48222
1633015500000|2021-09-30 15:25:00|4009|4008.5|4018.5|4017.5|4020|4018.5|4008.5|4008|88981
1633071600000|2021-10-01 07:00:00|3998|3993.5|4003|4001.5|4010.5|4007.5|3995.5|3993.5|71777
1633071900000|2021-10-01 07:05:00|4004|4001|4024.5|4022.5|4025|4022.5|3998|3996.5|71657
1633072200000|2021-10-01 07:10:00|4024|4022|4043.5|4042.5|4044|4042.5|4022.5|4021.5|105182
1633072500000|2021-10-01 07:15:00|4043|4042|4043|4042|4049.5|4048.5|4040|4039|58248
1633072800000|2021-10-01 07:20:00|4043.5|4042.5|4037|4036|4043.5|4042.5|4033.5|4033|37874
1633073100000|2021-10-01 07:25:00|4036.5|4035.5|4032|4031|4039|4038|4029|4028|35107
1633073400000|2021-10-01 07:30:00|4032.5|4031.5|4033|4032|4036|4035|4031|4030|63601
1633073700000|2021-10-01 07:35:00|4032.5|4032.5|4033|4031.5|4035.5|4034.5|4028.5|4027|53708
1633074000000|2021-10-01 07:40:00|4033.5|4032|4035.5|4034.5|4037.5|4036.5|4033.5|4032|59743
1633074300000|2021-10-01 07:45:00|4036|4035|4033|4032|4036.5|4035.5|4027.5|4027|34124
1633074600000|2021-10-01 07:50:00|4032.5|4032.5|4036.5|4035|4038|4036.5|4031.5|4031|42727
1633074900000|2021-10-01 07:55:00|4036|4035.5|4032|4031|4042|4040|4032|4031|35293
1633075200000|2021-10-01 08:00:00|4032.5|4031.5|4032.5|4031.5|4035.5|4034.5|4030|4029.5|19740
1633075500000|2021-10-01 08:05:00|4032|4031|4032.5|4031|4034|4032.5|4029|4028|33444
1633075800000|2021-10-01 08:10:00|4032|4031.5|4021|4020.5|4032.5|4031.5|4021|4020.5|20128
1633076100000|2021-10-01 08:15:00|4020.5|4020|4021|4020.5|4022.5|4021.5|4018.5|4018|15052
1633076400000|2021-10-01 08:20:00|4022|4020|4024.5|4023.5|4025|4024|4016|4015|14324
1633076700000|2021-10-01 08:25:00|4024|4023|4026|4025.5|4028|4027|4022.5|4022|29214
1633077000000|2021-10-01 08:30:00|4026.5|4026|4020|4019|4030.5|4029.5|4020|4019|18429
1633077300000|2021-10-01 08:35:00|4020.5|4019.5|4018|4017|4022|4021|4017.5|4017|12748
1633077600000|2021-10-01 08:40:00|4017.5|4016.5|4022|4021|4023|4022|4017|4016|10506
1633077900000|2021-10-01 08:45:00|4022.5|4020.5|4016.5|4015.5|4022.5|4020.5|4015.5|4014.5|10649
1633078200000|2021-10-01 08:50:00|4017|4016|4020|4019|4021|4019.5|4015.5|4015|17377
1633078500000|2021-10-01 08:55:00|4019.5|4018.5|4025|4024|4025.5|4024.5|4018.5|4018|11648
1633078800000|2021-10-01 09:00:00|4025.5|4024.5|4024.5|4024|4027.5|4026|4022|4021.5|17056
1633079100000|2021-10-01 09:05:00|4025|4023.5|4024.5|4023.5|4026.5|4025.5|4022.5|4022|12091
1633079400000|2021-10-01 09:10:00|4025|4024|4021|4020|4026|4025|4021|4020|17232
1633079700000|2021-10-01 09:15:00|4021.5|4019.5|4019.5|4019|4024|4023|4019.5|4019|14592
1633080000000|2021-10-01 09:20:00|4019|4018.5|4023.5|4022.5|4024.5|4024|4018.5|4018|21762
1633080300000|2021-10-01 09:25:00|4024|4023|4022|4021.5|4024|4023|4019|4018.5|13840
1633080600000|2021-10-01 09:30:00|4021.5|4021|4018|4017|4022|4021.5|4018|4017|12569
1633080900000|2021-10-01 09:35:00|4018.5|4016.5|4020.5|4019.5|4021.5|4020.5|4016.5|4016|10543
1633081200000|2021-10-01 09:40:00|4021|4020|4016|4015|4022|4020.5|4015|4013.5|15846
1633081500000|2021-10-01 09:45:00|4015.5|4014.5|4013.5|4012.5|4015.5|4015|4011.5|4010|9493
1633081800000|2021-10-01 09:50:00|4014|4013|4017.5|4016|4017.5|4016|4012|4011.5|8890
1633082100000|2021-10-01 09:55:00|4017|4016.5|4014.5|4014|4019|4018|4013.5|4013|33275
1633082400000|2021-10-01 10:00:00|4015|4014.5|4014.5|4013.5|4017.5|4016.5|4014|4013|12110
1633082700000|2021-10-01 10:05:00|4014|4014|4017|4016|4017.5|4016.5|4013.5|4013|20627
1633083000000|2021-10-01 10:10:00|4016.5|4015.5|4016.5|4015.5|4017|4016|4011.5|4011|19477
1633083300000|2021-10-01 10:15:00|4017|4016|4011|4010|4017|4016|4010.5|4010|10638
1633083600000|2021-10-01 10:20:00|4010.5|4009.5|4011.5|4011|4013|4012|4008.5|4007.5|11316
1633083900000|2021-10-01 10:25:00|4011|4010.5|4011|4010|4013|4012|4010|4009.5|13870
1633084200000|2021-10-01 10:30:00|4011.5|4010.5|4010|4009.5|4015|4014|4010|4009|17132
1633084500000|2021-10-01 10:35:00|4009.5|4008.5|4012.5|4011.5|4013|4012|4008.5|4008|14316
1633084800000|2021-10-01 10:40:00|4012|4011|4014|4013|4014.5|4013.5|4011|4010.5|13353
1633085100000|2021-10-01 10:45:00|4013.5|4012.5|4009.5|4009|4014|4012.5|4009|4008.5|27177
1633085400000|2021-10-01 10:50:00|4009|4008.5|4008|4006.5|4009.5|4008.5|4007|4006|5672
1633085700000|2021-10-01 10:55:00|4008.5|4007|4006|4005.5|4010.5|4009.5|4006|4005|18907
1633086000000|2021-10-01 11:00:00|4006.5|4006|4003.5|4003|4006.5|4006|4003|4002.5|22105
1633086300000|2021-10-01 11:05:00|4004|4002.5|4007|4006.5|4008.5|4007.5|4002.5|4002|11947
1633086600000|2021-10-01 11:10:00|4006.5|4006|4012|4011|4012|4011|4006|4005.5|11517
1633086900000|2021-10-01 11:15:00|4011.5|4010.5|4014.5|4014|4016|4015|4011|4010.5|17662
1633087200000|2021-10-01 11:20:00|4014|4013.5|4012.5|4011.5|4015|4014|4012|4011|12331
1633087500000|2021-10-01 11:25:00|4013|4011|4013.5|4013|4014.5|4014|4011.5|4011|13331
1633087800000|2021-10-01 11:30:00|4014|4013.5|4014|4012.5|4016|4015|4013|4012.5|11816
1633088100000|2021-10-01 11:35:00|4013.5|4013|4015.5|4014.5|4016.5|4015.5|4012|4011.5|13437
1633088400000|2021-10-01 11:40:00|4015|4015|4014|4013|4017.5|4016.5|4013.5|4013|15785
1633088700000|2021-10-01 11:45:00|4014.5|4013.5|4011.5|4011|4015|4014|4011|4010|9003
1633089000000|2021-10-01 11:50:00|4012|4010.5|4011.5|4011|4013.5|4013|4010.5|4009.5|20912
1633089300000|2021-10-01 11:55:00|4012|4010.5|4008|4007.5|4013.5|4012.5|4008|4007.5|106385
1633089600000|2021-10-01 12:00:00|4008.5|4008|4008|4007.5|4011|4010|4008|4007|16767
1633089900000|2021-10-01 12:05:00|4007.5|4007|4008.5|4007.5|4010.5|4009.5|4007.5|4007|11543
1633090200000|2021-10-01 12:10:00|4008|4007|4010|4009|4010|4009|4007|4006|80112
1633090500000|2021-10-01 12:15:00|4009.5|4009.5|4015|4014|4016|4015.5|4008.5|4008|10234
1633090800000|2021-10-01 12:20:00|4014.5|4013.5|4009.5|4008.5|4015.5|4014.5|4008|4007|17914
1633091100000|2021-10-01 12:25:00|4009|4008|4010.5|4010|4010.5|4010|4008|4007|22613
1633091400000|2021-10-01 12:30:00|4011|4010.5|4011.5|4010.5|4015|4013.5|4010|4009.5|20150
1633091700000|2021-10-01 12:35:00|4012|4011|4011.5|4011|4012|4011.5|4009|4008.5|13838
1633092000000|2021-10-01 12:40:00|4011|4010.5|4015|4014|4016|4015|4011|4010.5|16216
1633092300000|2021-10-01 12:45:00|4015.5|4014.5|4008|4007|4015.5|4015|4008|4007|83813
1633092600000|2021-10-01 12:50:00|4007.5|4007.5|4001.5|4001|4008|4007.5|4001.5|4000.5|24125
1633092900000|2021-10-01 12:55:00|4000.5|4000.5|3996.5|3996|4001|4001|3995.5|3994.5|119702
1633093200000|2021-10-01 13:00:00|3997|3995.5|4000|3999|4000|3999.5|3997|3995.5|11495
1633093500000|2021-10-01 13:05:00|3999.5|3998.5|4000.5|3999.5|4001|4000|3997.5|3997|11491
1633093800000|2021-10-01 13:10:00|4000|4000|4002|4001.5|4002.5|4002|3999.5|3999|61171
1633094100000|2021-10-01 13:15:00|4001.5|4001|4002|4001.5|4003.5|4003|3999.5|3998.5|25238
1633094400000|2021-10-01 13:20:00|4002.5|4002|4000.5|3999.5|4004|4003.5|3999.5|3998.5|15806
1633094700000|2021-10-01 13:25:00|4000|3999|4002.5|4001.5|4002.5|4002|4000|3999|18326
1633095000000|2021-10-01 13:30:00|4003|4002|4007|4006.5|4009.5|4008.5|4002.5|4002|67401
1633095300000|2021-10-01 13:35:00|4007.5|4007|4004.5|4003.5|4008.5|4008|4001.5|4000.5|54857
1633095600000|2021-10-01 13:40:00|4004|4004|3990.5|3990|4006|4005|3990.5|3990|39101
1633095900000|2021-10-01 13:45:00|3991|3990.5|3995.5|3994.5|3996|3995|3988.5|3987.5|34124
1633096200000|2021-10-01 13:50:00|3995|3994|3989.5|3988.5|3996|3995|3985.5|3985|57788
1633096500000|2021-10-01 13:55:00|3990|3989|3986.5|3985.5|3992.5|3991.5|3985|3984.5|35902
1633096800000|2021-10-01 14:00:00|3987|3986|3988|3987.5|3989.5|3988.5|3982.5|3981.5|48904
1633097100000|2021-10-01 14:05:00|3987.5|3987|3991|3990|3994.5|3993|3986.5|3986|37415
1633097400000|2021-10-01 14:10:00|3990.5|3990.5|3992.5|3991.5|3996.5|3995.5|3990.5|3990|29241
1633097700000|2021-10-01 14:15:00|3992|3992|3992|3991.5|3993.5|3993|3988.5|3988|97273
1633098000000|2021-10-01 14:20:00|3991.5|3991|3985|3984|3992.5|3991.5|3985|3984|50381
1633098300000|2021-10-01 14:25:00|3984.5|3984.5|3983.5|3983|3989.5|3988.5|3983.5|3983|47394
1633098600000|2021-10-01 14:30:00|3983|3982.5|3979.5|3978.5|3983.5|3983|3978|3977|34493
1633098900000|2021-10-01 14:35:00|3980|3979|3984|3983|3985|3984|3979.5|3978.5|38131
1633099200000|2021-10-01 14:40:00|3984.5|3983.5|3983.5|3982.5|3984.5|3984|3981|3980.5|35025
1633099500000|2021-10-01 14:45:00|3984|3983|3983|3982.5|3985|3984.5|3982|3981.5|29240
1633099800000|2021-10-01 14:50:00|3982.5|3982|3977.5|3977|3982.5|3982|3977|3976.5|51821
1633100100000|2021-10-01 14:55:00|3977|3976.5|3983|3982.5|3985.5|3985|3977|3976.5|66285
1633100400000|2021-10-01 15:00:00|3982.5|3982|3980|3979|3985.5|3985|3979|3978.5|50915
1633100700000|2021-10-01 15:05:00|3980.5|3979.5|3973.5|3973|3980.5|3980|3972|3971.5|55166
1633101000000|2021-10-01 15:10:00|3974|3973.5|3982|3981|3982.5|3982|3973.5|3973|59999
1633101300000|2021-10-01 15:15:00|3982.5|3981.5|3980|3979.5|3983|3982.5|3979|3978.5|51237
1633101600000|2021-10-01 15:20:00|3980.5|3980|3982|3981|3982.5|3981.5|3979|3978.5|57744
1633101900000|2021-10-01 15:25:00|3981.5|3980.5|3972.5|3971.5|3982|3981.5|3972.5|3971.5|138215
1633330800000|2021-10-04 07:00:00|3977|3970|3957|3955.5|3977|3974|3956|3955|74428
1633331100000|2021-10-04 07:05:00|3957.5|3956|3952.5|3951.5|3960|3959|3952|3951|67070
1633331400000|2021-10-04 07:10:00|3953|3952|3966.5|3965|3967|3965.5|3951.5|3951|35290
1633331700000|2021-10-04 07:15:00|3966|3964.5|3959.5|3958.5|3967|3965.5|3958|3957|33085
1633332000000|2021-10-04 07:20:00|3960|3959|3963.5|3962.5|3966|3964.5|3959.5|3958.5|27089
1633332300000|2021-10-04 07:25:00|3964|3962|3954|3953.5|3965|3964|3954|3953.5|38977
1633332600000|2021-10-04 07:30:00|3953.5|3953|3956|3955.5|3958.5|3957.5|3951|3950.5|53234
1633332900000|2021-10-04 07:35:00|3956.5|3956|3956|3955|3960.5|3959.5|3956|3955|42857
1633333200000|2021-10-04 07:40:00|3955.5|3954.5|3956|3955|3959|3957.5|3953|3952.5|35717
1633333500000|2021-10-04 07:45:00|3956.5|3955.5|3955.5|3954.5|3958.5|3957.5|3954|3953.5|56756
1633333800000|2021-10-04 07:50:00|3956|3955|3947.5|3946.5|3957|3956|3946|3945|37648
1633334100000|2021-10-04 07:55:00|3948|3947|3949.5|3948.5|3952|3951.5|3946.5|3946|39240
1633334400000|2021-10-04 08:00:00|3950|3949|3957|3956.5|3958.5|3957.5|3949.5|3949|50409
1633334700000|2021-10-04 08:05:00|3957.5|3957|3956|3955|3960|3959|3955|3954|34854
1633335000000|2021-10-04 08:10:00|3956.5|3955.5|3953.5|3952.5|3959|3957.5|3952.5|3951.5|24885
1633335300000|2021-10-04 08:15:00|3953|3952|3949|3948|3953|3952|3948.5|3947.5|32607
1633335600000|2021-10-04 08:20:00|3949.5|3948.5|3944|3943.5|3949.5|3948.5|3943.5|3943|27672
1633335900000|2021-10-04 08:25:00|3944.5|3943|3945|3944.5|3947.5|3946.5|3943.5|3943|20690
1633336200000|2021-10-04 08:30:00|3945.5|3945|3933.5|3933|3946|3945|3933.5|3933|50678
1633336500000|2021-10-04 08:35:00|3933|3932.5|3927|3926.5|3934|3933|3927|3926.5|63538
1633336800000|2021-10-04 08:40:00|3926.5|3926|3928.5|3928|3931.5|3930.5|3926|3925.5|38162
1633337100000|2021-10-04 08:45:00|3928|3927.5|3930|3929.5|3931|3930.5|3926.5|3926|33685
1633337400000|2021-10-04 08:50:00|3930.5|3930|3927.5|3927|3930.5|3930|3924.5|3924|34156
1633337700000|2021-10-04 08:55:00|3927|3926.5|3926.5|3925.5|3929.5|3928.5|3926.5|3925.5|35955
1633338000000|2021-10-04 09:00:00|3926|3925|3918.5|3917.5|3928.5|3927.5|3918.5|3917.5|45929
1633338300000|2021-10-04 09:05:00|3919|3918|3919.5|3918.5|3924|3923|3918.5|3918|30446
1633338600000|2021-10-04 09:10:00|3920|3919|3926.5|3926|3927.5|3926.5|3920|3919|23956
1633338900000|2021-10-04 09:15:00|3927|3926.5|3931.5|3931|3932|3931|3927|3926|18892
1633339200000|2021-10-04 09:20:00|3932|3930.5|3935.5|3934.5|3936|3935|3931.5|3930.5|17522
1633339500000|2021-10-04 09:25:00|3935|3934|3938|3937|3938|3937|3933.5|3932.5|20958
1633339800000|2021-10-04 09:30:00|3938.5|3937.5|3938|3937|3941|3940|3937.5|3936|17943
1633340100000|2021-10-04 09:35:00|3937.5|3936.5|3939.5|3938.5|3941.5|3940.5|3936.5|3935.5|19965
1633340400000|2021-10-04 09:40:00|3939|3938|3943|3942|3944.5|3943|3938.5|3938|15431
1633340700000|2021-10-04 09:45:00|3943.5|3942.5|3937|3936|3944|3943.5|3937|3936|24565
1633341000000|2021-10-04 09:50:00|3937.5|3936.5|3942.5|3942|3944.5|3943.5|3937.5|3936|28088
1633341300000|2021-10-04 09:55:00|3943|3942.5|3944|3943|3945|3944|3942|3941|21565
1633341600000|2021-10-04 10:00:00|3944.5|3943.5|3945.5|3944.5|3948|3947|3943|3942|33678
1633341900000|2021-10-04 10:05:00|3945|3944|3944|3943.5|3946|3945|3941|3940|15301
1633342200000|2021-10-04 10:10:00|3944.5|3943|3947|3946|3947|3946.5|3943.5|3943|16986
1633342500000|2021-10-04 10:15:00|3947.5|3946.5|3942|3941|3948|3947.5|3942|3941|22633
1633342800000|2021-10-04 10:20:00|3941.5|3940.5|3943|3942.5|3943|3942.5|3940|3939|12652
1633343100000|2021-10-04 10:25:00|3943.5|3942|3947|3946|3947.5|3946|3942|3941.5|20527
1633343400000|2021-10-04 10:30:00|3946.5|3945.5|3951.5|3950.5|3953.5|3953|3946|3945|28620
1633343700000|2021-10-04 10:35:00|3951|3950|3949|3948|3951|3950|3945.5|3945|40829
1633344000000|2021-10-04 10:40:00|3948.5|3947.5|3947.5|3946.5|3948.5|3948|3944.5|3944|34531
1633344300000|2021-10-04 10:45:00|3947|3946|3943.5|3943|3947|3946|3942|3941.5|26001
1633344600000|2021-10-04 10:50:00|3944|3943.5|3946|3945|3948.5|3947.5|3943|3942.5|18815
1633344900000|2021-10-04 10:55:00|3945.5|3945.5|3947|3946.5|3950|3949|3945.5|3945|20043
1633345200000|2021-10-04 11:00:00|3947.5|3947|3945|3944.5|3949|3948|3944|3943.5|15657
1633345500000|2021-10-04 11:05:00|3945.5|3945|3948|3947|3948.5|3947.5|3945|3944.5|21798
1633345800000|2021-10-04 11:10:00|3947.5|3946.5|3941.5|3940|3948|3947|3941|3940|21972
1633346100000|2021-10-04 11:15:00|3940.5|3940.5|3940|3939.5|3943|3942|3938.5|3937.5|20838
1633346400000|2021-10-04 11:20:00|3940.5|3940|3942|3941.5|3942.5|3942|3940|3939.5|18623
1633346700000|2021-10-04 11:25:00|3942.5|3942|3943.5|3943|3944|3943.5|3942|3941.5|10969
1633347000000|2021-10-04 11:30:00|3943|3942.5|3939|3938|3943.5|3943|3938.5|3938|19607
1633347300000|2021-10-04 11:35:00|3938.5|3938.5|3936.5|3936|3939.5|3939|3936|3935|13978
1633347600000|2021-10-04 11:40:00|3936|3935.5|3934|3933|3937|3936.5|3933|3932.5|16107
1633347900000|2021-10-04 11:45:00|3934.5|3933.5|3936|3935|3939.5|3938|3934.5|3933.5|209429
1633348200000|2021-10-04 11:50:00|3936.5|3935.5|3935.5|3935|3938|3937|3935.5|3935|13385
1633348500000|2021-10-04 11:55:00|3935|3934.5|3935.5|3935|3936|3935.5|3934.5|3934|18350
1633348800000|2021-10-04 12:00:00|3935|3934.5|3934.5|3934|3936.5|3935.5|3934.5|3934|19669
1633349100000|2021-10-04 12:05:00|3935|3934.5|3934|3933.5|3936|3935.5|3934|3933.5|11610
1633349400000|2021-10-04 12:10:00|3934.5|3934|3941.5|3941|3941.5|3941|3934|3933.5|5727
1633349700000|2021-10-04 12:15:00|3942|3940.5|3944|3943.5|3944.5|3944|3941|3940.5|11367
1633350000000|2021-10-04 12:20:00|3944.5|3943|3943.5|3942.5|3944.5|3943|3941|3940.5|12096
1633350300000|2021-10-04 12:25:00|3944|3943|3940.5|3940|3944.5|3944|3940|3939.5|19649
1633350600000|2021-10-04 12:30:00|3940|3939.5|3941.5|3941|3943.5|3942.5|3940|3939.5|22271
1633350900000|2021-10-04 12:35:00|3942|3941.5|3941.5|3941|3942|3941.5|3939|3938.5|17335
1633351200000|2021-10-04 12:40:00|3942|3941.5|3941|3940|3943|3942|3940|3939.5|20099
1633351500000|2021-10-04 12:45:00|3941.5|3940.5|3941.5|3941|3941.5|3941|3940.5|3940|14963
1633351800000|2021-10-04 12:50:00|3941|3940.5|3940.5|3940|3941.5|3941|3940|3939.5|17181
1633352100000|2021-10-04 12:55:00|3940|3939.5|3936.5|3936|3940|3939.5|3936.5|3935.5|30282
1633352400000|2021-10-04 13:00:00|3936|3935.5|3934.5|3933.5|3936|3935.5|3933|3932.5|53160
1633352700000|2021-10-04 13:05:00|3934|3934|3934|3933.5|3936.5|3936|3933.5|3932.5|27979
1633353000000|2021-10-04 13:10:00|3933.5|3933|3936.5|3935.5|3936.5|3935.5|3932|3931.5|21064
1633353300000|2021-10-04 13:15:00|3937|3936|3937.5|3936.5|3939.5|3939|3937|3936|16956
1633353600000|2021-10-04 13:20:00|3937|3936|3935|3934.5|3938|3937|3934|3933.5|15969
1633353900000|2021-10-04 13:25:00|3935.5|3935|3941|3940|3941|3940.5|3935|3934.5|34154
1633354200000|2021-10-04 13:30:00|3941.5|3940.5|3951|3950|3953.5|3953|3940.5|3940|161704
1633354500000|2021-10-04 13:35:00|3950.5|3950.5|3955|3953.5|3957.5|3957|3949.5|3948.5|54978
1633354800000|2021-10-04 13:40:00|3954.5|3954|3945|3944|3954.5|3954.5|3944.5|3944|43595
1633355100000|2021-10-04 13:45:00|3945.5|3944.5|3949|3948|3950|3949.5|3945|3943.5|37529
1633355400000|2021-10-04 13:50:00|3949.5|3948.5|3947.5|3946.5|3951|3950|3944.5|3944|59561
1633355700000|2021-10-04 13:55:00|3948|3947|3949.5|3948.5|3951|3950.5|3947|3946.5|43282
1633356000000|2021-10-04 14:00:00|3950|3949|3952|3951|3954.5|3954|3949.5|3949|68691
1633356300000|2021-10-04 14:05:00|3951.5|3950.5|3952|3951.5|3954|3953|3949.5|3948.5|74362
1633356600000|2021-10-04 14:10:00|3951.5|3951|3958|3957|3960.5|3959.5|3951.5|3951|43862
1633356900000|2021-10-04 14:15:00|3957.5|3956.5|3955|3954|3957.5|3957|3953.5|3952|42201
1633357200000|2021-10-04 14:20:00|3954.5|3953.5|3953.5|3952.5|3957.5|3956.5|3951.5|3950.5|59213
1633357500000|2021-10-04 14:25:00|3953|3952|3951.5|3950.5|3954|3953.5|3948.5|3948|64233
1633357800000|2021-10-04 14:30:00|3951|3951|3945.5|3944.5|3951.5|3951|3944.5|3943.5|74409
1633358100000|2021-10-04 14:35:00|3945|3944|3950|3949|3952.5|3952|3943|3942.5|144824
1633358400000|2021-10-04 14:40:00|3949.5|3948.5|3954.5|3954|3955|3954|3949|3948.5|65793
1633358700000|2021-10-04 14:45:00|3954|3953.5|3955|3954|3958.5|3957.5|3952.5|3952|49989
1633359000000|2021-10-04 14:50:00|3954.5|3954.5|3953|3952.5|3956.5|3955.5|3952|3951.5|43801
1633359300000|2021-10-04 14:55:00|3953.5|3952|3953|3952.5|3957|3956.5|3952.5|3951.5|49043
1633359600000|2021-10-04 15:00:00|3952.5|3952|3953|3952|3955.5|3955|3952|3951|42288
1633359900000|2021-10-04 15:05:00|3952.5|3951.5|3951.5|3950.5|3954.5|3953.5|3950|3949.5|55386
1633360200000|2021-10-04 15:10:00|3951|3950|3955.5|3955|3956.5|3956|3950.5|3950|132520
1633360500000|2021-10-04 15:15:00|3956|3955.5|3953.5|3953|3956.5|3956|3953|3952.5|52684
1633360800000|2021-10-04 15:20:00|3953|3952.5|3952|3951|3955.5|3955|3951.5|3951|69752
1633361100000|2021-10-04 15:25:00|3952.5|3951.5|3950.5|3949.5|3954.5|3953.5|3949.5|3948.5|104244
1633417200000|2021-10-05 07:00:00|3950|3940|3943.5|3941.5|3950.5|3948.5|3935|3933.5|41750
1633417500000|2021-10-05 07:05:00|3944|3943|3947.5|3946.5|3952.5|3951|3939|3937.5|38842
1633417800000|2021-10-05 07:10:00|3948|3946|3946.5|3945.5|3950.5|3949.5|3945|3944.5|30636
1633418100000|2021-10-05 07:15:00|3947|3946|3953|3952|3955.5|3954.5|3946.5|3945.5|28940
1633418400000|2021-10-05 07:20:00|3952.5|3952.5|3942|3941|3961.5|3960.5|3942|3941|26632
1633418700000|2021-10-05 07:25:00|3942.5|3941.5|3938.5|3937.5|3943|3942|3935|3934|26653
1633419000000|2021-10-05 07:30:00|3938|3937|3930|3929.5|3939.5|3939|3930|3928.5|53901
1633419300000|2021-10-05 07:35:00|3929.5|3929|3929|3928|3932.5|3932|3928.5|3927.5|23077
1633419600000|2021-10-05 07:40:00|3929.5|3928.5|3929|3928|3933|3932|3926.5|3926|33768
1633419900000|2021-10-05 07:45:00|3929.5|3929|3932.5|3931.5|3934|3933|3926.5|3926|32945
1633420200000|2021-10-05 07:50:00|3932|3931|3929.5|3928.5|3936.5|3935.5|3929.5|3928.5|29720
1633420500000|2021-10-05 07:55:00|3929|3928|3923.5|3922.5|3929.5|3928.5|3921.5|3921|36391
1633420800000|2021-10-05 08:00:00|3923|3922|3926.5|3925.5|3928|3926.5|3920.5|3920|33503
1633421100000|2021-10-05 08:05:00|3926|3924.5|3929.5|3929|3931|3930|3925.5|3924.5|19080
1633421400000|2021-10-05 08:10:00|3930|3928.5|3935|3933.5|3935|3933.5|3928.5|3928|9791
1633421700000|2021-10-05 08:15:00|3934.5|3934|3935|3934|3938.5|3937.5|3933.5|3932.5|17652
1633422000000|2021-10-05 08:20:00|3935.5|3934.5|3935.5|3934.5|3937.5|3936.5|3933.5|3933|14274
1633422300000|2021-10-05 08:25:00|3936|3935|3938.5|3937.5|3938.5|3938|3933.5|3932.5|11556
1633422600000|2021-10-05 08:30:00|3938|3937|3937.5|3936.5|3938|3937.5|3936.5|3936|5549
1633422900000|2021-10-05 08:35:00|3937|3936|3935.5|3935|3937.5|3936.5|3934|3933.5|18784
1633423200000|2021-10-05 08:40:00|3936|3935.5|3937|3936.5|3937.5|3937|3936|3935.5|7367
1633423500000|2021-10-05 08:45:00|3936.5|3936|3941.5|3940.5|3941.5|3941|3936|3935.5|19017
1633423800000|2021-10-05 08:50:00|3941|3941|3942|3941.5|3942.5|3942|3940|3939.5|25885
1633424100000|2021-10-05 08:55:00|3942.5|3942|3939.5|3939|3942.5|3942|3938|3937.5|24024
1633424400000|2021-10-05 09:00:00|3940|3939.5|3944.5|3943.5|3945|3944.5|3939|3938.5|13208
1633424700000|2021-10-05 09:05:00|3945|3944|3942.5|3941.5|3946|3945|3941|3940.5|26345
1633425000000|2021-10-05 09:10:00|3943|3942|3943.5|3943|3944|3943.5|3940|3939.5|12300
1633425300000|2021-10-05 09:15:00|3944|3943.5|3944.5|3944|3946.5|3946|3943|3942.5|13764
1633425600000|2021-10-05 09:20:00|3945|3944.5|3947.5|3947|3949|3948|3942.5|3942|10876
1633425900000|2021-10-05 09:25:00|3948|3947.5|3948.5|3948|3950|3949.5|3947|3946.5|19313
1633426200000|2021-10-05 09:30:00|3948|3947.5|3947|3946|3949|3948|3946|3945|20611
1633426500000|2021-10-05 09:35:00|3947.5|3946.5|3948|3947.5|3951.5|3951|3946.5|3946|24731
1633426800000|2021-10-05 09:40:00|3948.5|3948|3947.5|3947|3949|3948|3947|3946.5|26959
1633427100000|2021-10-05 09:45:00|3948|3947.5|3954|3953.5|3954.5|3954|3948|3947|10491
1633427400000|2021-10-05 09:50:00|3954.5|3954|3953|3952|3956|3955.5|3952.5|3951.5|8413
1633427700000|2021-10-05 09:55:00|3952.5|3952.5|3952.5|3952|3953.5|3953|3951|3950|7794
1633428000000|2021-10-05 10:00:00|3953|3952.5|3955|3954|3957|3956.5|3953|3952.5|12320
1633428300000|2021-10-05 10:05:00|3954.5|3953.5|3956|3955.5|3956|3955.5|3952.5|3951.5|8895
1633428600000|2021-10-05 10:10:00|3955.5|3955|3956|3955.5|3958|3957|3953|3952.5|10700
1633428900000|2021-10-05 10:15:00|3956.5|3956|3955|3954.5|3958|3957|3953.5|3953|8170
1633429200000|2021-10-05 10:20:00|3955.5|3955|3957|3956.5|3957|3956.5|3955|3954.5|7650
1633429500000|2021-10-05 10:25:00|3957.5|3957|3957|3956.5|3958|3957.5|3955|3954.5|9852
1633429800000|2021-10-05 10:30:00|3956.5|3956|3952.5|3952|3957|3956.5|3952.5|3952|6689
1633430100000|2021-10-05 10:35:00|3953|3952.5|3952.5|3952|3955|3954|3952|3951.5|4950
1633430400000|2021-10-05 10:40:00|3952|3951.5|3949|3948.5|3952.5|3952|3948.5|3948|11978
1633430700000|2021-10-05 10:45:00|3949.5|3949|3949|3948.5|3951|3950.5|3948.5|3948|6781
1633431000000|2021-10-05 10:50:00|3948.5|3948|3952|3951.5|3953|3952.5|3948.5|3948|16896
1633431300000|2021-10-05 10:55:00|3951.5|3951|3949|3948|3953|3952.5|3949|3947.5|7681
1633431600000|2021-10-05 11:00:00|3948.5|3947.5|3945|3944|3948.5|3948|3944|3943.5|7086
1633431900000|2021-10-05 11:05:00|3945.5|3944.5|3942|3941|3946|3945|3941.5|3940|13129
1633432200000|2021-10-05 11:10:00|3941.5|3940.5|3940|3939|3941.5|3941|3939|3938.5|20088
1633432500000|2021-10-05 11:15:00|3940.5|3939.5|3942|3941|3942|3941|3939.5|3939|6165
1633432800000|2021-10-05 11:20:00|3941.5|3940.5|3939.5|3938.5|3941.5|3940.5|3938.5|3938|2342
1633433100000|2021-10-05 11:25:00|3939|3939|3944|3943|3944|3943.5|3939|3938.5|41087
1633433400000|2021-10-05 11:30:00|3943.5|3943.5|3943.5|3942.5|3945|3944|3942.5|3942|13476
1633433700000|2021-10-05 11:35:00|3944|3943|3947|3946.5|3948.5|3947|3944|3943|5802
1633434000000|2021-10-05 11:40:00|3946.5|3946|3945|3944|3947|3946|3944.5|3944|5212
1633434300000|2021-10-05 11:45:00|3944.5|3944.5|3945.5|3945|3946.5|3945.5|3944|3943.5|6889
1633434600000|2021-10-05 11:50:00|3946|3945.5|3946|3945|3947|3946.5|3944.5|3944|4313
1633434900000|2021-10-05 11:55:00|3945.5|3944.5|3945|3943.5|3946|3945.5|3943|3942.5|4596
1633435200000|2021-10-05 12:00:00|3944.5|3943|3945|3944|3948|3947|3942.5|3942|29976
1633435500000|2021-10-05 12:05:00|3944.5|3943.5|3942.5|3941.5|3944.5|3943.5|3940|3939|5177
1633435800000|2021-10-05 12:10:00|3942|3941|3942.5|3941.5|3944|3943|3940.5|3940|7592
1633436100000|2021-10-05 12:15:00|3942|3941|3940.5|3940|3943|3942.5|3940.5|3940|6169
1633436400000|2021-10-05 12:20:00|3941|3940.5|3939|3938.5|3941.5|3940.5|3939|3938|7459
1633436700000|2021-10-05 12:25:00|3939.5|3939|3936|3935.5|3939.5|3939|3935|3934|13742
1633437000000|2021-10-05 12:30:00|3935.5|3935|3935|3934|3935.5|3935|3932.5|3931.5|8720
1633437300000|2021-10-05 12:35:00|3934.5|3933.5|3932|3931.5|3934.5|3933.5|3932|3931|5007
1633437600000|2021-10-05 12:40:00|3932.5|3932|3930.5|3929.5|3933.5|3932.5|3929.5|3929|14979
1633437900000|2021-10-05 12:45:00|3930|3930|3932|3931.5|3932.5|3932|3927.5|3927|26597
1633438200000|2021-10-05 12:50:00|3931.5|3931|3935|3934.5|3936|3935|3931.5|3931|14654
1633438500000|2021-10-05 12:55:00|3935.5|3934|3934|3933|3935.5|3935|3933|3932.5|15528
1633438800000|2021-10-05 13:00:00|3933.5|3933.5|3934.5|3934|3936|3935.5|3932.5|3932|23673
1633439100000|2021-10-05 13:05:00|3935|3934.5|3932|3931|3937|3936.5|3928|3927.5|60540
1633439400000|2021-10-05 13:10:00|3932.5|3931.5|3932.5|3931.5|3933.5|3933|3930.5|3929.5|28310
1633439700000|2021-10-05 13:15:00|3933|3932|3935|3934|3936|3935|3932.5|3932|13733
1633440000000|2021-10-05 13:20:00|3935.5|3934.5|3939.5|3938.5|3941.5|3941|3935|3934|34408
1633440300000|2021-10-05 13:25:00|3940|3939|3943|3942|3945.5|3944.5|3939|3938.5|48468
1633440600000|2021-10-05 13:30:00|3943.5|3942.5|3938.5|3937.5|3944|3943.5|3934.5|3934|46708
1633440900000|2021-10-05 13:35:00|3938|3937|3936.5|3935.5|3940|3939|3934|3933|36342
1633441200000|2021-10-05 13:40:00|3937|3936|3932|3931.5|3937.5|3936.5|3931.5|3931|17742
1633441500000|2021-10-05 13:45:00|3932.5|3932|3933|3932|3937|3936|3931|3930.5|17436
1633441800000|2021-10-05 13:50:00|3933.5|3932.5|3932.5|3931.5|3935.5|3935|3931|3930.5|18723
1633442100000|2021-10-05 13:55:00|3932|3932|3929.5|3929|3932|3932|3928.5|3927.5|25797
1633442400000|2021-10-05 14:00:00|3930|3929.5|3933|3932.5|3934|3933.5|3928|3927.5|31813
1633442700000|2021-10-05 14:05:00|3932.5|3932|3929|3928|3932.5|3932|3928.5|3928|41098
1633443000000|2021-10-05 14:10:00|3928.5|3928.5|3927|3926.5|3929.5|3929|3926.5|3926|20987
1633443300000|2021-10-05 14:15:00|3927.5|3927|3927.5|3927|3929|3928.5|3927|3926.5|40214
1633443600000|2021-10-05 14:20:00|3927|3926.5|3927.5|3927|3928.5|3927.5|3923.5|3922.5|46858
1633443900000|2021-10-05 14:25:00|3928|3927.5|3927|3926.5|3930|3929|3927|3926.5|30724
1633444200000|2021-10-05 14:30:00|3927.5|3927|3929|3928|3929.5|3929|3927|3926.5|25833
1633444500000|2021-10-05 14:35:00|3928.5|3928.5|3923|3922.5|3929|3928.5|3921.5|3921|32608
1633444800000|2021-10-05 14:40:00|3923.5|3923|3922.5|3922|3925.5|3924.5|3922|3921|22481
1633445100000|2021-10-05 14:45:00|3922|3921.5|3924|3923.5|3924|3923.5|3921.5|3921|20059
1633445400000|2021-10-05 14:50:00|3924.5|3924|3920.5|3920|3925|3924|3919|3918.5|43520
1633445700000|2021-10-05 14:55:00|3921|3920.5|3920.5|3920|3922.5|3921.5|3920|3919.5|24806
1633446000000|2021-10-05 15:00:00|3921|3920.5|3918|3917.5|3921|3920.5|3917|3916.5|31131
1633446300000|2021-10-05 15:05:00|3918.5|3918|3918|3917.5|3918.5|3918|3917|3916.5|19463
1633446600000|2021-10-05 15:10:00|3918.5|3918|3919|3918.5|3921|3920|3918|3917.5|39240
1633446900000|2021-10-05 15:15:00|3919.5|3919|3918.5|3918|3919.5|3919|3918|3917.5|25459
1633447200000|2021-10-05 15:20:00|3919|3918.5|3921.5|3920.5|3921.5|3921|3918|3917.5|32992
1633447500000|2021-10-05 15:25:00|3921|3921|3920.5|3919.5|3924.5|3923.5|3920|3919|61304
1633503600000|2021-10-06 07:00:00|3900|3884|3888.5|3886|3900|3896|3879|3877|56808
1633503900000|2021-10-06 07:05:00|3889|3886.5|3888.5|3887|3890.5|3889|3880|3878|36451
1633504200000|2021-10-06 07:10:00|3889|3887.5|3881.5|3881|3891|3889.5|3881|3880.5|50302
1633504500000|2021-10-06 07:15:00|3882|3880.5|3883|3882|3885.5|3884|3879|3878.5|89706
1633504800000|2021-10-06 07:20:00|3882.5|3882.5|3873.5|3872.5|3883.5|3882.5|3872|3871.5|40069
1633505100000|2021-10-06 07:25:00|3874|3873|3867.5|3866|3875|3874|3865.5|3865|55280
1633505400000|2021-10-06 07:30:00|3867|3865.5|3860.5|3859.5|3867|3865.5|3859.5|3858.5|43166
1633505700000|2021-10-06 07:35:00|3861|3860|3862|3861.5|3864.5|3863|3857|3856.5|53459
1633506000000|2021-10-06 07:40:00|3862.5|3862|3857.5|3857|3863.5|3862.5|3855.5|3854|41398
1633506300000|2021-10-06 07:45:00|3858|3857.5|3857|3856|3858.5|3857.5|3854.5|3854|63575
1633506600000|2021-10-06 07:50:00|3857.5|3856.5|3851.5|3850.5|3857.5|3856.5|3847|3846.5|57510
1633506900000|2021-10-06 07:55:00|3851|3851|3842|3841|3851.5|3851|3840.5|3840|50662
1633507200000|2021-10-06 08:00:00|3841.5|3841.5|3842.5|3841.5|3847|3846|3839.5|3838.5|44365
1633507500000|2021-10-06 08:05:00|3841.5|3841|3843|3842|3844|3843|3838|3836.5|18513
1633507800000|2021-10-06 08:10:00|3843.5|3842.5|3855|3854.5|3855.5|3854.5|3842.5|3842|14500
1633508100000|2021-10-06 08:15:00|3854.5|3854|3849.5|3848|3856|3854.5|3849|3848|24234
1633508400000|2021-10-06 08:20:00|3850|3848.5|3857.5|3856|3857.5|3856.5|3849.5|3848.5|20472
1633508700000|2021-10-06 08:25:00|3857|3855.5|3860|3858.5|3861|3859.5|3852.5|3851|17055
1633509000000|2021-10-06 08:30:00|3859.5|3858|3857.5|3856.5|3861.5|3860.5|3856|3855.5|38727
1633509300000|2021-10-06 08:35:00|3858|3857|3854|3853|3858.5|3858|3852.5|3851.5|40188
1633509600000|2021-10-06 08:40:00|3853.5|3852.5|3860|3858.5|3860|3859.5|3852.5|3851.5|18171
1633509900000|2021-10-06 08:45:00|3859.5|3858|3854|3853|3861|3859.5|3854|3853|28434
1633510200000|2021-10-06 08:50:00|3853.5|3852.5|3859.5|3859|3862.5|3861.5|3853|3852.5|21187
1633510500000|2021-10-06 08:55:00|3860|3859.5|3864.5|3863.5|3867|3866|3858.5|3858|10727
1633510800000|2021-10-06 09:00:00|3865|3864.5|3857.5|3857|3865|3864.5|3857.5|3856.5|18777
1633511100000|2021-10-06 09:05:00|3857|3856.5|3855|3854|3857.5|3856.5|3853.5|3852.5|17051
1633511400000|2021-10-06 09:10:00|3854.5|3853.5|3859|3858|3859.5|3858|3852|3851.5|44361
1633511700000|2021-10-06 09:15:00|3859.5|3858.5|3862|3861|3865|3864|3857|3856|24390
1633512000000|2021-10-06 09:20:00|3862.5|3861.5|3859|3858.5|3863|3861.5|3857.5|3856.5|22304
1633512300000|2021-10-06 09:25:00|3859.5|3859|3860.5|3860|3863|3862|3856.5|3855.5|16758
1633512600000|2021-10-06 09:30:00|3860|3859.5|3859.5|3858.5|3860.5|3859.5|3856|3855|15013
1633512900000|2021-10-06 09:35:00|3859|3858|3853.5|3852.5|3860|3859.5|3853|3852.5|37825
1633513200000|2021-10-06 09:40:00|3853|3852|3854.5|3853|3857|3856|3851.5|3851|23554
1633513500000|2021-10-06 09:45:00|3854|3853.5|3857|3856|3860.5|3859.5|3853.5|3853|7999
1633513800000|2021-10-06 09:50:00|3856.5|3855.5|3858|3857.5|3860.5|3859.5|3855.5|3855|23174
1633514100000|2021-10-06 09:55:00|3857.5|3857|3854.5|3853.5|3861.5|3860.5|3854.5|3853.5|34377
1633514400000|2021-10-06 10:00:00|3855|3854|3850|3849.5|3855|3854|3849.5|3848|28461
1633514700000|2021-10-06 10:05:00|3850.5|3850|3855.5|3854.5|3857.5|3856.5|3850|3849.5|12682
1633515000000|2021-10-06 10:10:00|3855|3855|3855.5|3854.5|3856|3855|3852|3851.5|16228
1633515300000|2021-10-06 10:15:00|3855|3854|3850|3849.5|3855|3854|3849|3848|173046
1633515600000|2021-10-06 10:20:00|3850.5|3850|3856.5|3855.5|3856.5|3856|3848.5|3848|23462
1633515900000|2021-10-06 10:25:00|3856|3855|3853|3852.5|3856|3855|3850.5|3849|21279
1633516200000|2021-10-06 10:30:00|3853.5|3852|3844.5|3843.5|3854|3853|3843.5|3843|27550
1633516500000|2021-10-06 10:35:00|3844|3843|3841|3840|3845|3844.5|3841|3840|23161
1633516800000|2021-10-06 10:40:00|3841.5|3840.5|3844.5|3843|3846|3845|3839.5|3839|61396
1633517100000|2021-10-06 10:45:00|3844|3843.5|3842.5|3841.5|3846.5|3845.5|3840.5|3839.5|89411
1633517400000|2021-10-06 10:50:00|3843|3842|3840.5|3839|3843.5|3842.5|3839.5|3839|16063
1633517700000|2021-10-06 10:55:00|3840|3839.5|3840|3839|3840.5|3839.5|3837.5|3837|65942
1633518000000|2021-10-06 11:00:00|3840.5|3839.5|3840|3839|3843|3842|3836.5|3836|38052
1633518300000|2021-10-06 11:05:00|3840.5|3839.5|3842.5|3841|3842.5|3841|3838.5|3837.5|5508
1633518600000|2021-10-06 11:10:00|3842|3840.5|3846.5|3845|3846.5|3845.5|3840.5|3839.5|113225
1633518900000|2021-10-06 11:15:00|3846|3844.5|3844.5|3843.5|3848.5|3847.5|3843.5|3843|18427
1633519200000|2021-10-06 11:20:00|3844|3843|3841|3840.5|3847|3846|3840.5|3840|19725
1633519500000|2021-10-06 11:25:00|3841.5|3840|3846.5|3845.5|3846.5|3846|3840.5|3840|19352
1633519800000|2021-10-06 11:30:00|3847|3846|3849|3848.5|3852.5|3851|3846.5|3845.5|17658
1633520100000|2021-10-06 11:35:00|3849.5|3849|3844.5|3843.5|3850.5|3850|3843.5|3842.5|18542
1633520400000|2021-10-06 11:40:00|3844|3844|3845.5|3844.5|3848|3846.5|3844|3842.5|15402
1633520700000|2021-10-06 11:45:00|3846|3845|3852.5|3851.5|3853.5|3852.5|3845.5|3845|30494
1633521000000|2021-10-06 11:50:00|3852|3851|3856|3855|3858.5|3858|3850|3849|17572
1633521300000|2021-10-06 11:55:00|3856.5|3855.5|3855|3854|3857|3856|3854|3853|24615
1633521600000|2021-10-06 12:00:00|3855.5|3854.5|3851.5|3851|3855.5|3855|3851.5|3851|22700
1633521900000|2021-10-06 12:05:00|3851|3850.5|3850.5|3849.5|3852|3851|3849|3848|14024
1633522200000|2021-10-06 12:10:00|3850|3850|3851.5|3850.5|3854|3853|3850|3849|21960
1633522500000|2021-10-06 12:15:00|3851|3851|3848|3847|3852|3851.5|3846|3845.5|21706
1633522800000|2021-10-06 12:20:00|3847.5|3846.5|3847|3845.5|3849.5|3849|3846|3845.5|25394
1633523100000|2021-10-06 12:25:00|3846.5|3846|3851|3850|3852.5|3852|3846|3846|12095
1633523400000|2021-10-06 12:30:00|3850.5|3849.5|3853.5|3853|3854|3853.5|3850|3849.5|27960
1633523700000|2021-10-06 12:35:00|3854|3852.5|3859|3858.5|3860.5|3859.5|3853|3852.5|34615
1633524000000|2021-10-06 12:40:00|3858.5|3858|3857|3856|3858.5|3858|3855|3854.5|19474
1633524300000|2021-10-06 12:45:00|3856.5|3856.5|3858|3856.5|3859|3858.5|3856|3855.5|13073
1633524600000|2021-10-06 12:50:00|3858.5|3857|3857|3856|3860.5|3859|3856|3855.5|15089
1633524900000|2021-10-06 12:55:00|3857.5|3856.5|3854.5|3853.5|3858|3857|3854.5|3853|18512
1633525200000|2021-10-06 13:00:00|3854|3854|3850.5|3850|3855|3854|3850.5|3850|109356
1633525500000|2021-10-06 13:05:00|3850|3849.5|3860.5|3859.5|3860.5|3859.5|3849|3848|23664
1633525800000|2021-10-06 13:10:00|3861|3860|3871.5|3870.5|3871.5|3870.5|3860|3859.5|12270
1633526100000|2021-10-06 13:15:00|3871|3871|3872|3870.5|3873|3872|3869.5|3868|17816
1633526400000|2021-10-06 13:20:00|3871.5|3871|3870.5|3870|3873.5|3872.5|3867.5|3867|21479
1633526700000|2021-10-06 13:25:00|3871.5|3870.5|3872|3871|3876|3874.5|3870|3869|12387
1633527000000|2021-10-06 13:30:00|3871.5|3870.5|3876|3875|3883.5|3883|3870.5|3869.5|58669
1633527300000|2021-10-06 13:35:00|3876.5|3875.5|3876|3875|3879|3877.5|3872|3871|33574
1633527600000|2021-10-06 13:40:00|3875.5|3874.5|3887|3886|3887|3886|3874.5|3873|48397
1633527900000|2021-10-06 13:45:00|3887.5|3885.5|3885|3884.5|3887.5|3885.5|3879.5|3878.5|19191
1633528200000|2021-10-06 13:50:00|3884.5|3884|3884|3882.5|3884.5|3884|3877.5|3876.5|14566
1633528500000|2021-10-06 13:55:00|3884.5|3883.5|3880.5|3879.5|3885.5|3884.5|3880|3879|29433
1633528800000|2021-10-06 14:00:00|3881|3879|3884|3883|3885.5|3884.5|3881|3879|17402
1633529100000|2021-10-06 14:05:00|3883.5|3883.5|3882|3881|3884|3883.5|3877.5|3877|16546
1633529400000|2021-10-06 14:10:00|3881.5|3880.5|3885.5|3884.5|3889.5|3888.5|3880.5|3880|18502
1633529700000|2021-10-06 14:15:00|3885|3884|3882|3881|3887.5|3886.5|3879.5|3878.5|15063
1633530000000|2021-10-06 14:20:00|3882.5|3881.5|3884.5|3883.5|3889|3888|3881.5|3881|22701
1633530300000|2021-10-06 14:25:00|3885|3884|3885|3884.5|3886.5|3886|3882.5|3881.5|16165
1633530600000|2021-10-06 14:30:00|3885.5|3885|3890.5|3889.5|3890.5|3889.5|3885.5|3884.5|21708
1633530900000|2021-10-06 14:35:00|3890|3889|3884|3883|3890|3890|3882.5|3881.5|20912
1633531200000|2021-10-06 14:40:00|3883.5|3882.5|3881|3880.5|3883.5|3882.5|3879|3878|33796
1633531500000|2021-10-06 14:45:00|3880.5|3880|3884|3883|3884.5|3883.5|3880.5|3879.5|20703
1633531800000|2021-10-06 14:50:00|3884.5|3883.5|3886.5|3886|3887|3886|3884|3883|15084
1633532100000|2021-10-06 14:55:00|3886|3885.5|3883.5|3882.5|3886|3885.5|3882|3881.5|15019
1633532400000|2021-10-06 15:00:00|3883|3882|3881|3880.5|3883|3882|3880|3879.5|16619
1633532700000|2021-10-06 15:05:00|3881.5|3880|3881|3880|3881.5|3880|3878|3877|28880
1633533000000|2021-10-06 15:10:00|3881|3879.5|3880.5|3879.5|3882.5|3881|3878|3876.5|1870
1633533300000|2021-10-06 15:15:00|3880|3879|3881|3880|3881.5|3880|3877|3875.5|2604
1633533600000|2021-10-06 15:20:00|3882.5|3881|3879|3877.5|3883|3881.5|3878.5|3877|3804
1633533900000|2021-10-06 15:25:00|3878.5|3877|3876.5|3875|3881|3880|3874|3872.5|5044
1633590000000|2021-10-07 07:00:00|3900.5|3896.5|3900|3899|3904|3903|3893|3889|57751
1633590300000|2021-10-07 07:05:00|3899.5|3898|3904.5|3903.5|3911|3910|3899|3897.5|33095
1633590600000|2021-10-07 07:10:00|3904|3903|3915.5|3914.5|3916|3914.5|3901.5|3900.5|31436
1633590900000|2021-10-07 07:15:00|3916|3914|3920.5|3920|3922.5|3921.5|3912.5|3911.5|26300
1633591200000|2021-10-07 07:20:00|3921|3920.5|3923.5|3922.5|3925|3924|3920.5|3919.5|24016
1633591500000|2021-10-07 07:25:00|3923|3921.5|3923|3921.5|3924|3922.5|3916.5|3915.5|19175
1633591800000|2021-10-07 07:30:00|3922.5|3921|3917|3916.5|3923|3922.5|3915.5|3915|32640
1633592100000|2021-10-07 07:35:00|3916.5|3916|3912.5|3911.5|3918.5|3917.5|3912|3911.5|19024
1633592400000|2021-10-07 07:40:00|3913|3912|3918.5|3917.5|3921.5|3921|3913|3912|10896
1633592700000|2021-10-07 07:45:00|3918|3918|3914|3913|3921.5|3920.5|3913.5|3912.5|16413
1633593000000|2021-10-07 07:50:00|3913.5|3913.5|3907.5|3906|3915|3914|3907|3906|13899
1633593300000|2021-10-07 07:55:00|3907|3906.5|3915.5|3914|3919|3918|3906.5|3905.5|6963
1633593600000|2021-10-07 08:00:00|3915|3914.5|3914.5|3913.5|3919|3918|3913.5|3913|9232
1633593900000|2021-10-07 08:05:00|3915|3914|3910|3909.5|3916|3915|3909.5|3909|18120
1633594200000|2021-10-07 08:10:00|3909.5|3909|3909|3908|3911.5|3911|3907|3906|33293
1633594500000|2021-10-07 08:15:00|3909.5|3908.5|3905|3904|3911|3910.5|3905|3904|23286
1633594800000|2021-10-07 08:20:00|3905.5|3904.5|3902|3901|3906|3905.5|3901.5|3900.5|21119
1633595100000|2021-10-07 08:25:00|3901.5|3900.5|3905|3904|3905|3904|3898|3897|16085
1633595400000|2021-10-07 08:30:00|3904.5|3903.5|3906.5|3905.5|3907.5|3907|3904|3903|10080
1633595700000|2021-10-07 08:35:00|3906|3906|3906.5|3906|3907.5|3906.5|3904|3903.5|22390
1633596000000|2021-10-07 08:40:00|3906|3905.5|3908.5|3907.5|3908.5|3908|3906|3905.5|12320
1633596300000|2021-10-07 08:45:00|3908|3907|3911|3910.5|3913|3912|3904.5|3903.5|18015
1633596600000|2021-10-07 08:50:00|3911.5|3911|3911|3910|3912.5|3911.5|3908.5|3908|11948
1633596900000|2021-10-07 08:55:00|3910.5|3909.5|3908.5|3907.5|3910.5|3909.5|3906.5|3905.5|10392
1633597200000|2021-10-07 09:00:00|3908|3908|3907|3906|3910|3909|3906.5|3905.5|19737
1633597500000|2021-10-07 09:05:00|3906.5|3906.5|3903|3902|3907.5|3907|3902|3901|13825
1633597800000|2021-10-07 09:10:00|3904|3902.5|3905|3904|3906|3905.5|3903.5|3902.5|14300
1633598100000|2021-10-07 09:15:00|3904.5|3904.5|3899.5|3898.5|3905.5|3905|3899|3898|70890
1633598400000|2021-10-07 09:20:00|3900|3899|3907|3906|3908|3907|3900|3898.5|14891
1633598700000|2021-10-07 09:25:00|3906.5|3905.5|3906|3905.5|3907.5|3906.5|3904.5|3904|8123
1633599000000|2021-10-07 09:30:00|3906.5|3906|3907.5|3907|3909|3908.5|3906.5|3905.5|14795
1633599300000|2021-10-07 09:35:00|3907|3906.5|3909|3908.5|3910|3909|3907|3906|5951
1633599600000|2021-10-07 09:40:00|3909.5|3909|3906.5|3906|3910.5|3910|3906|3905.5|10499
1633599900000|2021-10-07 09:45:00|3907|3906.5|3910.5|3910|3912.5|3911.5|3906.5|3906|9770
1633600200000|2021-10-07 09:50:00|3910|3909.5|3914|3913|3915.5|3914.5|3909.5|3909|9257
1633600500000|2021-10-07 09:55:00|3913.5|3913.5|3913|3912.5|3915.5|3914.5|3912|3911.5|8663
1633600800000|2021-10-07 10:00:00|3912.5|3912|3919|3918|3920|3919|3912.5|3912|40326
1633601100000|2021-10-07 10:05:00|3918.5|3918.5|3918.5|3917.5|3920.5|3919|3918|3917|5862
1633601400000|2021-10-07 10:10:00|3918|3917|3918|3917|3919.5|3919|3917.5|3917|6422
1633601700000|2021-10-07 10:15:00|3917.5|3916.5|3915|3914|3918|3916.5|3914.5|3913.5|10487
1633602000000|2021-10-07 10:20:00|3915.5|3914.5|3914.5|3914|3916|3915|3913.5|3913|3467
1633602300000|2021-10-07 10:25:00|3914|3913.5|3913.5|3912|3916.5|3915|3913|3912|8186
1633602600000|2021-10-07 10:30:00|3913|3912.5|3911.5|3910.5|3914|3913|3910.5|3910|7831
1633602900000|2021-10-07 10:35:00|3911|3910|3909.5|3908.5|3913|3912.5|3909|3908.5|6159
1633603200000|2021-10-07 10:40:00|3909|3908|3910|3909|3912.5|3912|3907.5|3907|19584
1633603500000|2021-10-07 10:45:00|3909.5|3909.5|3908|3907.5|3911.5|3910.5|3907.5|3907|16654
1633603800000|2021-10-07 10:50:00|3908.5|3908|3909.5|3908.5|3910|3908.5|3906.5|3906|20023
1633604100000|2021-10-07 10:55:00|3909|3909|3912.5|3912|3913|3912.5|3908.5|3908|16709
1633604400000|2021-10-07 11:00:00|3912|3911.5|3912.5|3912|3914.5|3914|3912|3911.5|32834
1633604700000|2021-10-07 11:05:00|3912|3911.5|3909.5|3909|3912.5|3912|3908.5|3907.5|57185
1633605000000|2021-10-07 11:10:00|3909|3908.5|3913.5|3913|3915.5|3914.5|3909|3908|65266
1633605300000|2021-10-07 11:15:00|3914|3913.5|3914|3913.5|3915.5|3914.5|3913.5|3913|28503
1633605600000|2021-10-07 11:20:00|3914.5|3914|3917.5|3917|3918|3917.5|3914.5|3913.5|13351
1633605900000|2021-10-07 11:25:00|3917|3916.5|3916.5|3916|3918|3917.5|3916|3915.5|21829
1633606200000|2021-10-07 11:30:00|3917|3916.5|3919|3918.5|3919|3918.5|3916|3915.5|10218
1633606500000|2021-10-07 11:35:00|3919.5|3919|3914.5|3914|3920|3919|3914.5|3914|22190
1633606800000|2021-10-07 11:40:00|3914|3913.5|3910.5|3910|3914|3913.5|3909.5|3909|24014
1633607100000|2021-10-07 11:45:00|3911|3910.5|3911.5|3911|3913|3912|3911|3910|30589
1633607400000|2021-10-07 11:50:00|3911|3910.5|3911|3910.5|3915|3914.5|3909.5|3909|29313
1633607700000|2021-10-07 11:55:00|3910.5|3910|3907.5|3907|3914|3912.5|3907|3906.5|24406
1633608000000|2021-10-07 12:00:00|3908|3906.5|3907.5|3907|3909|3908.5|3906|3905|7337
1633608300000|2021-10-07 12:05:00|3907|3906.5|3904|3903|3907.5|3907|3902|3901|6397
1633608600000|2021-10-07 12:10:00|3903.5|3903.5|3904|3903.5|3904|3903.5|3901|3900|5030
1633608900000|2021-10-07 12:15:00|3903.5|3903|3905|3904|3906|3905|3903|3902.5|4736
1633609200000|2021-10-07 12:20:00|3904.5|3903.5|3905|3904.5|3906.5|3906|3904|3903.5|2752
1633609500000|2021-10-07 12:25:00|3905.5|3905|3897.5|3897|3906|3905|3897.5|3897|19051
1633609800000|2021-10-07 12:30:00|3897|3896.5|3897|3895.5|3899|3898.5|3894.5|3894|10687
1633610100000|2021-10-07 12:35:00|3897.5|3896|3897|3896.5|3900|3899.5|3896.5|3896|12890
1633610400000|2021-10-07 12:40:00|3897.5|3897|3898|3897.5|3900.5|3899.5|3897|3896|12677
1633610700000|2021-10-07 12:45:00|3898.5|3897|3896.5|3896|3900|3899.5|3896|3895.5|46481
1633611000000|2021-10-07 12:50:00|3897|3896.5|3897|3896|3898|3897.5|3895.5|3895|18944
1633611300000|2021-10-07 12:55:00|3896.5|3896.5|3899.5|3899|3901.5|3900.5|3896.5|3896|10112
1633611600000|2021-10-07 13:00:00|3899|3898.5|3900|3899|3901.5|3901|3899|3898.5|6603
1633611900000|2021-10-07 13:05:00|3899.5|3899.5|3899.5|3899|3901|3900.5|3898|3897.5|6292
1633612200000|2021-10-07 13:10:00|3899|3898.5|3899|3898.5|3900.5|3900|3898.5|3898|9633
1633612500000|2021-10-07 13:15:00|3899.5|3899|3901|3900.5|3902.5|3901.5|3898.5|3898|13004
1633612800000|2021-10-07 13:20:00|3901.5|3901|3896.5|3896|3904|3903|3896.5|3895.5|21420
1633613100000|2021-10-07 13:25:00|3896|3895.5|3896|3895|3898|3897.5|3894.5|3894|15278
1633613400000|2021-10-07 13:30:00|3895.5|3894.5|3909.5|3909|3909.5|3909|3894|3893.5|31701
1633613700000|2021-10-07 13:35:00|3909|3908.5|3913|3912|3914.5|3913.5|3907.5|3906.5|42801
1633614000000|2021-10-07 13:40:00|3912.5|3911.5|3909.5|3908.5|3914|3913|3907|3906.5|25600
1633614300000|2021-10-07 13:45:00|3909|3909|3908.5|3908|3914.5|3913.5|3907|3906.5|30580
1633614600000|2021-10-07 13:50:00|3909|3908.5|3912|3911|3914.5|3913.5|3909|3908|24485
1633614900000|2021-10-07 13:55:00|3912.5|3911.5|3913|3912|3916.5|3916|3911|3910|32270
1633615200000|2021-10-07 14:00:00|3912.5|3911.5|3912.5|3912|3914.5|3914|3911.5|3911|23111
1633615500000|2021-10-07 14:05:00|3912|3911.5|3915.5|3914.5|3915.5|3915|3911|3910|19945
1633615800000|2021-10-07 14:10:00|3915|3914|3915|3914|3917|3916|3912|3911|18818
1633616100000|2021-10-07 14:15:00|3915.5|3914.5|3914|3913|3915.5|3915|3913.5|3912.5|15643
1633616400000|2021-10-07 14:20:00|3914.5|3913.5|3909|3908|3916|3915.5|3909|3908|15832
1633616700000|2021-10-07 14:25:00|3909.5|3908.5|3903|3902.5|3909.5|3909|3902|3901.5|67349
1633617000000|2021-10-07 14:30:00|3902.5|3902|3904|3903|3905.5|3904.5|3901.5|3901|65894
1633617300000|2021-10-07 14:35:00|3903.5|3902.5|3900.5|3899.5|3905|3904.5|3900.5|3899.5|42378
1633617600000|2021-10-07 14:40:00|3900|3900|3895|3894|3901.5|3901|3894.5|3894|37714
1633617900000|2021-10-07 14:45:00|3894.5|3893.5|3893.5|3893|3895.5|3894.5|3890.5|3889.5|16831
1633618200000|2021-10-07 14:50:00|3893|3892.5|3895.5|3894.5|3895.5|3895|3892.5|3892|17770
1633618500000|2021-10-07 14:55:00|3896|3895|3892.5|3892|3897|3896.5|3892.5|3892|56691
1633618800000|2021-10-07 15:00:00|3892|3891.5|3892.5|3892|3894|3893.5|3890|3889|32022
1633619100000|2021-10-07 15:05:00|3893|3891.5|3886.5|3886|3893|3892|3886.5|3886|49675
1633619400000|2021-10-07 15:10:00|3887|3886.5|3883|3882.5|3887.5|3887|3883|3882.5|37278
1633619700000|2021-10-07 15:15:00|3883.5|3883|3881.5|3881|3883.5|3883|3881.5|3881|57999
1633620000000|2021-10-07 15:20:00|3881|3880.5|3879.5|3879|3882|3881.5|3879.5|3879|59713
1633620300000|2021-10-07 15:25:00|3880|3879.5|3878|3876.5|3880.5|3880|3875.5|3875|119230
1633676400000|2021-10-08 07:00:00|3899.5|3875|3874|3872.5|3899.5|3880.5|3865|3864|54971
1633676700000|2021-10-08 07:05:00|3875|3873|3885.5|3884|3886.5|3886|3873.5|3871.5|13751
1633677000000|2021-10-08 07:10:00|3886.5|3885|3887|3885.5|3889.5|3889|3883|3882|73276
1633677300000|2021-10-08 07:15:00|3886.5|3885|3887.5|3886.5|3888|3887|3881|3880|57154
1633677600000|2021-10-08 07:20:00|3887|3886|3883.5|3882.5|3890.5|3889|3881|3880|38521
1633677900000|2021-10-08 07:25:00|3884|3883.5|3877.5|3876.5|3884.5|3883.5|3875|3874|42947
1633678200000|2021-10-08 07:30:00|3877|3876|3879|3878|3879|3878.5|3873|3872.5|29849
1633678500000|2021-10-08 07:35:00|3879.5|3878.5|3875.5|3874.5|3880.5|3879.5|3873|3872|47035
1633678800000|2021-10-08 07:40:00|3875|3875|3875.5|3874.5|3875.5|3875|3872.5|3871.5|24108
1633679100000|2021-10-08 07:45:00|3875|3875|3872.5|3871|3875.5|3875|3867.5|3866|40933
1633679400000|2021-10-08 07:50:00|3872|3871.5|3862.5|3861.5|3872.5|3871.5|3862.5|3861.5|26354
1633679700000|2021-10-08 07:55:00|3862|3861|3865|3864|3865|3864|3859.5|3858|54918
1633680000000|2021-10-08 08:00:00|3864.5|3863.5|3860.5|3859.5|3867.5|3866.5|3860|3859.5|18027
1633680300000|2021-10-08 08:05:00|3860|3859|3857.5|3856.5|3861.5|3861|3857|3856.5|14330
1633680600000|2021-10-08 08:10:00|3858|3857|3855.5|3854|3860.5|3859.5|3854|3853.5|24141
1633680900000|2021-10-08 08:15:00|3856|3854.5|3851.5|3851|3856|3855.5|3850|3849.5|36269
1633681200000|2021-10-08 08:20:00|3852|3850.5|3850.5|3849|3853.5|3853|3846.5|3846|55041
1633681500000|2021-10-08 08:25:00|3850|3849.5|3851.5|3850|3854|3853|3850|3849.5|25818
1633681800000|2021-10-08 08:30:00|3851|3850.5|3851|3850.5|3852.5|3852|3849.5|3849|28265
1633682100000|2021-10-08 08:35:00|3851.5|3851|3853.5|3853|3858|3857|3851.5|3851|61433
1633682400000|2021-10-08 08:40:00|3854|3853.5|3852|3850.5|3855|3854|3850|3849.5|24055
1633682700000|2021-10-08 08:45:00|3851.5|3850|3848|3846.5|3854|3853|3847|3846.5|26988
1633683000000|2021-10-08 08:50:00|3847.5|3846|3843|3842.5|3848|3847|3843|3842.5|52444
1633683300000|2021-10-08 08:55:00|3843.5|3843|3848|3847|3851|3850.5|3842.5|3842|24114
1633683600000|2021-10-08 09:00:00|3848.5|3847.5|3847.5|3846.5|3849.5|3848.5|3846.5|3846|26162
1633683900000|2021-10-08 09:05:00|3848|3847|3849.5|3848|3853.5|3852.5|3848|3847|28686
1633684200000|2021-10-08 09:10:00|3850|3848.5|3849|3848|3851.5|3851|3848|3847.5|12218
1633684500000|2021-10-08 09:15:00|3848.5|3847.5|3848.5|3847|3850|3849.5|3847.5|3846.5|8593
1633684800000|2021-10-08 09:20:00|3849|3847.5|3848|3847.5|3851.5|3850.5|3848|3847.5|11245
1633685100000|2021-10-08 09:25:00|3848.5|3848|3851|3850|3853|3852.5|3847.5|3847|8904
1633685400000|2021-10-08 09:30:00|3850.5|3849.5|3845|3844|3850.5|3850|3842.5|3842|75869
1633685700000|2021-10-08 09:35:00|3844.5|3844.5|3852.5|3851.5|3854.5|3853.5|3844.5|3844.5|38271
1633686000000|2021-10-08 09:40:00|3853|3852|3853|3852|3856.5|3855.5|3851|3850.5|11445
1633686300000|2021-10-08 09:45:00|3852.5|3851.5|3848.5|3847.5|3852.5|3851.5|3847.5|3846.5|9998
1633686600000|2021-10-08 09:50:00|3849|3848|3851.5|3851|3854|3853|3848.5|3848|35651
1633686900000|2021-10-08 09:55:00|3851|3850.5|3852|3851|3853.5|3853|3851|3850.5|24965
1633687200000|2021-10-08 10:00:00|3852.5|3851.5|3852.5|3851.5|3856|3855|3852|3851|40614
1633687500000|2021-10-08 10:05:00|3853|3851|3856|3855|3856.5|3855|3851|3850.5|34661
1633687800000|2021-10-08 10:10:00|3856.5|3855.5|3854|3853|3859|3858.5|3853|3852.5|36769
1633688100000|2021-10-08 10:15:00|3854.5|3853.5|3853|3852|3855|3854.5|3852.5|3852|13637
1633688400000|2021-10-08 10:20:00|3852.5|3851.5|3854|3853|3854.5|3854|3852|3851.5|8350
1633688700000|2021-10-08 10:25:00|3854.5|3853.5|3851.5|3850.5|3854.5|3854|3851|3850.5|9561
1633689000000|2021-10-08 10:30:00|3852|3851|3855|3854.5|3855|3854.5|3852|3851|6996
1633689300000|2021-10-08 10:35:00|3855.5|3855|3860.5|3859.5|3861|3860|3855.5|3855|12861
1633689600000|2021-10-08 10:40:00|3861|3860|3857.5|3856.5|3861|3860.5|3857|3856.5|24414
1633689900000|2021-10-08 10:45:00|3857|3856|3857|3855.5|3858|3857.5|3856|3855|21583
1633690200000|2021-10-08 10:50:00|3856.5|3856|3856|3855.5|3857.5|3857|3855|3854|18317
1633690500000|2021-10-08 10:55:00|3855.5|3855|3852.5|3851.5|3856.5|3855.5|3851.5|3851|12893
1633690800000|2021-10-08 11:00:00|3852|3852|3852|3851.5|3855|3854|3852|3851|16773
1633691100000|2021-10-08 11:05:00|3852.5|3852|3855|3854.5|3857|3856.5|3852|3851.5|24708
1633691400000|2021-10-08 11:10:00|3854.5|3854|3851|3850.5|3854.5|3854|3850.5|3850|9355
1633691700000|2021-10-08 11:15:00|3851.5|3851|3856.5|3855.5|3857.5|3857|3851.5|3851|15292
1633692000000|2021-10-08 11:20:00|3857|3856|3856.5|3855.5|3858.5|3858|3856|3855.5|11753
1633692300000|2021-10-08 11:25:00|3857|3856|3861|3860.5|3861|3860.5|3855|3854.5|10116
1633692600000|2021-10-08 11:30:00|3861.5|3861|3862|3861.5|3863.5|3863|3860.5|3860|14473
1633692900000|2021-10-08 11:35:00|3862.5|3862|3861|3860.5|3863.5|3862.5|3860.5|3859.5|25687
1633693200000|2021-10-08 11:40:00|3861.5|3861|3862.5|3861.5|3863|3862.5|3859|3858.5|13949
1633693500000|2021-10-08 11:45:00|3862|3861|3866.5|3866|3867.5|3866.5|3860|3859|27216
1633693800000|2021-10-08 11:50:00|3866|3865.5|3861|3860.5|3866|3865.5|3861|3860.5|21680
1633694100000|2021-10-08 11:55:00|3860.5|3860|3861.5|3861|3862.5|3861.5|3859|3858.5|16496
1633694400000|2021-10-08 12:00:00|3861|3860.5|3863.5|3862.5|3864|3863|3860.5|3860|9051
1633694700000|2021-10-08 12:05:00|3864|3863|3865.5|3865|3865.5|3865|3863|3862.5|10091
1633695000000|2021-10-08 12:10:00|3866|3865.5|3865.5|3865|3867.5|3867|3865.5|3865|10502
1633695300000|2021-10-08 12:15:00|3866|3865.5|3866.5|3866|3867|3866.5|3864|3863.5|16359
1633695600000|2021-10-08 12:20:00|3866|3865.5|3866|3865.5|3866|3865.5|3863.5|3863|10459
1633695900000|2021-10-08 12:25:00|3865.5|3865|3863.5|3863|3866.5|3866|3858.5|3857.5|62195
1633696200000|2021-10-08 12:30:00|3864|3863.5|3865.5|3865|3865.5|3865|3855.5|3854|76435
1633696500000|2021-10-08 12:35:00|3865|3864.5|3873.5|3872.5|3874|3872.5|3863.5|3863|18495
1633696800000|2021-10-08 12:40:00|3873|3872|3867.5|3866.5|3873.5|3872|3866.5|3866|22015
1633697100000|2021-10-08 12:45:00|3868|3867|3864.5|3863|3868|3867.5|3863.5|3863|13217
1633697400000|2021-10-08 12:50:00|3864|3862.5|3867|3865.5|3867|3865.5|3862.5|3862|17364
1633697700000|2021-10-08 12:55:00|3866.5|3866|3869|3868|3869|3868.5|3864.5|3864|16478
1633698000000|2021-10-08 13:00:00|3868.5|3867.5|3874|3873|3874|3873|3868|3867.5|15125
1633698300000|2021-10-08 13:05:00|3873.5|3872.5|3874|3873|3875|3874|3872|3871|12114
1633698600000|2021-10-08 13:10:00|3873.5|3873.5|3877.5|3877|3878|3877.5|3873.5|3873.5|11425
1633698900000|2021-10-08 13:15:00|3878|3876.5|3877|3876|3879|3878.5|3876.5|3876|14219
1633699200000|2021-10-08 13:20:00|3877.5|3876.5|3878|3877|3879|3878.5|3876.5|3876|8212
1633699500000|2021-10-08 13:25:00|3877.5|3876.5|3874.5|3873.5|3877.5|3877|3873|3872|14087
1633699800000|2021-10-08 13:30:00|3875|3874|3881.5|3880.5|3881.5|3880.5|3873.5|3873|25290
1633700100000|2021-10-08 13:35:00|3882|3881|3881.5|3881|3884|3883|3879.5|3879|18297
1633700400000|2021-10-08 13:40:00|3881|3880.5|3876.5|3875.5|3885.5|3884.5|3876|3875.5|18918
1633700700000|2021-10-08 13:45:00|3877|3876|3880.5|3880|3881.5|3880.5|3877|3876|48994
1633701000000|2021-10-08 13:50:00|3880|3879.5|3875.5|3874.5|3880.5|3880|3875|3874.5|38065
1633701300000|2021-10-08 13:55:00|3875|3874|3875.5|3875|3877.5|3876.5|3872|3871.5|33006
1633701600000|2021-10-08 14:00:00|3876|3875.5|3876|3875|3878|3877.5|3875|3874|27774
1633701900000|2021-10-08 14:05:00|3875.5|3874.5|3872|3871.5|3877|3876|3872|3871.5|24800
1633702200000|2021-10-08 14:10:00|3871.5|3871|3860|3859|3871.5|3871|3860|3859|37390
1633702500000|2021-10-08 14:15:00|3859.5|3859.5|3860.5|3860|3861.5|3861|3859|3858|23351
1633702800000|2021-10-08 14:20:00|3860|3859.5|3863|3862.5|3865|3864.5|3860|3859.5|23150
1633703100000|2021-10-08 14:25:00|3862.5|3862|3862.5|3861.5|3863.5|3863|3861.5|3861|18859
1633703400000|2021-10-08 14:30:00|3863|3862|3864.5|3863.5|3865.5|3865|3862.5|3861.5|21381
1633703700000|2021-10-08 14:35:00|3865|3864|3865.5|3865|3868|3867.5|3864.5|3864|20153
1633704000000|2021-10-08 14:40:00|3866|3865.5|3868.5|3867.5|3868.5|3868|3865|3864|21745
1633704300000|2021-10-08 14:45:00|3868|3867|3866|3865.5|3868.5|3868|3866|3865.5|18009
1633704600000|2021-10-08 14:50:00|3865.5|3865|3865|3864.5|3866.5|3866|3863|3862.5|15645
1633704900000|2021-10-08 14:55:00|3864.5|3864|3863.5|3862.5|3865.5|3865|3862|3861.5|26967
1633705200000|2021-10-08 15:00:00|3864|3863|3864.5|3864|3866|3865.5|3862.5|3862|21332
1633705500000|2021-10-08 15:05:00|3864|3863.5|3867.5|3866.5|3867.5|3867|3864|3863.5|26383
1633705800000|2021-10-08 15:10:00|3867|3867|3863|3862.5|3868.5|3868|3863|3862.5|16613
1633706100000|2021-10-08 15:15:00|3862.5|3862|3865|3864.5|3865|3864.5|3861|3860.5|20319
1633706400000|2021-10-08 15:20:00|3865.5|3865|3865.5|3864.5|3865.5|3865|3862|3861.5|33077
1633706700000|2021-10-08 15:25:00|3865|3864|3867|3866|3867|3866.5|3863|3862.5|43227
1633935600000|2021-10-11 07:00:00|3872.5|3850|3850|3848.5|3873|3872.5|3840|3837.5|61222
1633935900000|2021-10-11 07:05:00|3850.5|3849|3854.5|3853.5|3860|3858|3850.5|3848.5|25991
1633936200000|2021-10-11 07:10:00|3855|3853|3855|3853.5|3856|3854.5|3850.5|3848.5|18627
1633936500000|2021-10-11 07:15:00|3855.5|3854|3853.5|3852|3859|3858|3853|3851.5|32609
1633936800000|2021-10-11 07:20:00|3853|3852.5|3855|3854.5|3856|3855|3851|3850|11761
1633937100000|2021-10-11 07:25:00|3855.5|3855|3856|3855.5|3859.5|3859|3855|3854|35688
1633937400000|2021-10-11 07:30:00|3856.5|3856|3852|3851|3859|3858.5|3850.5|3850|22242
1633937700000|2021-10-11 07:35:00|3852.5|3850.5|3844.5|3843.5|3852.5|3850.5|3844|3843.5|16548
1633938000000|2021-10-11 07:40:00|3844|3843|3843|3842|3846|3845|3842|3841|14386
1633938300000|2021-10-11 07:45:00|3843.5|3841.5|3842|3841|3847|3846|3840|3839.5|28631
1633938600000|2021-10-11 07:50:00|3842.5|3841.5|3846|3845|3848.5|3847.5|3842|3841.5|10568
1633938900000|2021-10-11 07:55:00|3845.5|3844.5|3846.5|3845.5|3848|3847|3844|3843|7035
1633939200000|2021-10-11 08:00:00|3846|3845|3844|3843.5|3848|3847|3844|3843.5|7796
1633939500000|2021-10-11 08:05:00|3843.5|3843|3841.5|3840.5|3843.5|3843|3840|3839|8208
1633939800000|2021-10-11 08:10:00|3841|3840|3842|3840.5|3843|3842|3839|3838.5|7204
1633940100000|2021-10-11 08:15:00|3842.5|3841|3847|3846|3847.5|3846.5|3842|3841|5061
1633940400000|2021-10-11 08:20:00|3846.5|3845.5|3840.5|3839|3846.5|3846|3838|3837|12604
1633940700000|2021-10-11 08:25:00|3840|3838.5|3841|3839.5|3842.5|3841.5|3838|3837|12358
1633941000000|2021-10-11 08:30:00|3840.5|3840|3841.5|3841|3843.5|3842.5|3840.5|3840|10903
1633941300000|2021-10-11 08:35:00|3842|3841.5|3839|3837.5|3842|3841.5|3838|3837.5|5539
1633941600000|2021-10-11 08:40:00|3838.5|3838|3836|3834.5|3840|3839|3834.5|3833.5|9944
1633941900000|2021-10-11 08:45:00|3835.5|3835|3833.5|3832.5|3836.5|3835.5|3831.5|3831|15195
1633942200000|2021-10-11 08:50:00|3834|3833|3835|3833.5|3836|3835.5|3833.5|3832.5|7477
1633942500000|2021-10-11 08:55:00|3834.5|3834|3834.5|3833.5|3837.5|3836.5|3833|3832.5|23026
1633942800000|2021-10-11 09:00:00|3834|3833|3835.5|3834.5|3836.5|3835.5|3833|3832.5|22160
1633943100000|2021-10-11 09:05:00|3836|3835|3836.5|3836|3838.5|3837.5|3835.5|3835|19991
1633943400000|2021-10-11 09:10:00|3837.5|3836.5|3833|3832|3837.5|3836.5|3832.5|3832|7097
1633943700000|2021-10-11 09:15:00|3833.5|3832.5|3834|3832.5|3834.5|3834|3831.5|3831|9716
1633944000000|2021-10-11 09:20:00|3834.5|3833|3841|3839.5|3841.5|3840.5|3834.5|3833|18385
1633944300000|2021-10-11 09:25:00|3841.5|3840|3843|3842|3845|3844.5|3841.5|3840|9682
1633944600000|2021-10-11 09:30:00|3843.5|3842.5|3843.5|3843|3844|3843.5|3841|3840.5|19123
1633944900000|2021-10-11 09:35:00|3844|3843.5|3850|3849|3850.5|3849.5|3844|3843.5|25162
1633945200000|2021-10-11 09:40:00|3849.5|3849.5|3850.5|3849|3851.5|3851|3849|3848.5|18093
1633945500000|2021-10-11 09:45:00|3850|3848.5|3847.5|3846.5|3850.5|3849.5|3847|3846|15138
1633945800000|2021-10-11 09:50:00|3847|3847|3849.5|3848.5|3849.5|3849|3846|3845.5|26707
1633946100000|2021-10-11 09:55:00|3849|3848|3846.5|3846|3849.5|3849|3846|3845.5|13050
1633946400000|2021-10-11 10:00:00|3847|3846.5|3844.5|3844|3848.5|3848|3844.5|3844|18640
1633946700000|2021-10-11 10:05:00|3844|3843.5|3847|3846.5|3848|3847|3844|3843.5|12701
1633947000000|2021-10-11 10:10:00|3847.5|3847|3844|3843.5|3848|3847.5|3843.5|3843|20016
1633947300000|2021-10-11 10:15:00|3844.5|3844|3842|3841.5|3844.5|3844|3841|3840.5|11782
1633947600000|2021-10-11 10:20:00|3841.5|3841|3842|3841.5|3842.5|3842|3840|3839|25682
1633947900000|2021-10-11 10:25:00|3842.5|3842|3838.5|3838|3843|3842.5|3838.5|3838|20982
1633948200000|2021-10-11 10:30:00|3838|3837.5|3839|3838.5|3840.5|3839.5|3837.5|3837|18122
1633948500000|2021-10-11 10:35:00|3839.5|3839|3838|3837|3840|3839|3836.5|3836|28672
1633948800000|2021-10-11 10:40:00|3838.5|3837.5|3836|3835.5|3840|3839.5|3835|3834|25634
1633949100000|2021-10-11 10:45:00|3835.5|3835|3838.5|3838|3839|3838|3833|3832|14110
1633949400000|2021-10-11 10:50:00|3838|3837.5|3840.5|3840|3842|3841.5|3837|3836.5|11963
1633949700000|2021-10-11 10:55:00|3840|3839.5|3838|3837.5|3840.5|3840|3837.5|3836.5|15952
1633950000000|2021-10-11 11:00:00|3837.5|3837|3839|3838.5|3840|3839.5|3836|3835.5|17752
1633950300000|2021-10-11 11:05:00|3838.5|3838|3838|3837|3838.5|3838|3834.5|3834|18854
1633950600000|2021-10-11 11:10:00|3837.5|3836.5|3842.5|3841.5|3843|3842.5|3837|3836.5|5042
1633950900000|2021-10-11 11:15:00|3842|3842|3843.5|3842.5|3844|3843.5|3841|3840|9439
1633951200000|2021-10-11 11:20:00|3844|3843|3847.5|3847|3848.5|3847.5|3844|3843|8851
1633951500000|2021-10-11 11:25:00|3847|3846.5|3849.5|3848.5|3849.5|3848.5|3846|3845.5|7122
1633951800000|2021-10-11 11:30:00|3849|3848|3847|3846.5|3849.5|3848|3846.5|3846|8464
1633952100000|2021-10-11 11:35:00|3846.5|3846|3846|3845.5|3847|3846|3845.5|3845|4482
1633952400000|2021-10-11 11:40:00|3845.5|3845|3845.5|3845|3846|3845.5|3844|3843.5|9157
1633952700000|2021-10-11 11:45:00|3846|3845.5|3847|3846.5|3847|3846.5|3845.5|3845|6921
1633953000000|2021-10-11 11:50:00|3846.5|3846|3845.5|3845|3847|3846.5|3845|3844.5|8262
1633953300000|2021-10-11 11:55:00|3845|3844.5|3846|3845.5|3846.5|3846|3842.5|3842|8092
1633953600000|2021-10-11 12:00:00|3845.5|3845|3844.5|3844|3845.5|3845|3843|3842.5|9582
1633953900000|2021-10-11 12:05:00|3845|3844.5|3848|3847.5|3849.5|3848.5|3844|3843.5|37915
1633954200000|2021-10-11 12:10:00|3848.5|3848|3848.5|3848|3849.5|3849|3847.5|3847|7259
1633954500000|2021-10-11 12:15:00|3849|3848.5|3851|3850.5|3851.5|3851|3848.5|3848|7138
1633954800000|2021-10-11 12:20:00|3851.5|3851|3851.5|3851|3852.5|3852|3850.5|3850|10924
1633955100000|2021-10-11 12:25:00|3851|3850.5|3854.5|3854|3855.5|3855|3851|3850.5|9779
1633955400000|2021-10-11 12:30:00|3854|3853.5|3854|3853.5|3855|3854.5|3852|3851.5|11561
1633955700000|2021-10-11 12:35:00|3854.5|3854|3854|3853.5|3855.5|3854.5|3853|3852.5|5388
1633956000000|2021-10-11 12:40:00|3854.5|3854|3855|3854.5|3856.5|3855.5|3854.5|3854|5399
1633956300000|2021-10-11 12:45:00|3854.5|3854|3851|3850.5|3855|3854.5|3850|3849.5|8145
1633956600000|2021-10-11 12:50:00|3851.5|3851|3852|3851.5|3853|3852.5|3851.5|3851|10481
1633956900000|2021-10-11 12:55:00|3852.5|3852|3855|3854|3855.5|3854|3852|3851.5|5260
1633957200000|2021-10-11 13:00:00|3855.5|3854.5|3856|3855.5|3857.5|3857|3855|3854|11213
1633957500000|2021-10-11 13:05:00|3856.5|3856|3857.5|3857|3858.5|3858|3855.5|3855|7922
1633957800000|2021-10-11 13:10:00|3858|3857.5|3857.5|3857|3858|3857.5|3856.5|3856|5890
1633958100000|2021-10-11 13:15:00|3857|3856.5|3858.5|3858|3858.5|3858|3857|3856.5|9475
1633958400000|2021-10-11 13:20:00|3859|3858.5|3857.5|3857|3859|3858.5|3856.5|3856|38584
1633958700000|2021-10-11 13:25:00|3857|3856.5|3861.5|3860.5|3861.5|3861|3857|3856.5|122345
1633959000000|2021-10-11 13:30:00|3862|3861|3867.5|3867|3868.5|3867.5|3861.5|3861|71436
1633959300000|2021-10-11 13:35:00|3868|3867.5|3867|3866|3869|3868.5|3865.5|3864.5|57617
1633959600000|2021-10-11 13:40:00|3866.5|3866.5|3866.5|3865.5|3868.5|3868|3864.5|3864|40756
1633959900000|2021-10-11 13:45:00|3866|3866|3860|3859|3867|3866.5|3859.5|3859|33001
1633960200000|2021-10-11 13:50:00|3859.5|3858.5|3866|3865|3866|3865.5|3857.5|3857|22149
1633960500000|2021-10-11 13:55:00|3865.5|3865.5|3866.5|3866|3867.5|3867|3864.5|3864|23679
1633960800000|2021-10-11 14:00:00|3867|3866.5|3868|3867|3870|3869.5|3866|3865.5|22511
1633961100000|2021-10-11 14:05:00|3867.5|3866.5|3865|3864.5|3868|3867.5|3864|3863.5|24511
1633961400000|2021-10-11 14:10:00|3865.5|3865|3868|3867|3868.5|3868|3863.5|3863|24548
1633961700000|2021-10-11 14:15:00|3867.5|3867.5|3868.5|3867.5|3871|3870.5|3867|3866.5|20923
1633962000000|2021-10-11 14:20:00|3869|3868|3869|3868|3870|3869.5|3867|3866.5|15286
1633962300000|2021-10-11 14:25:00|3869.5|3868.5|3871|3870.5|3871.5|3871|3869.5|3868.5|284585
1633962600000|2021-10-11 14:30:00|3871.5|3871|3872|3871.5|3874|3873.5|3871|3870.5|17683
1633962900000|2021-10-11 14:35:00|3872.5|3872|3870.5|3869.5|3872.5|3872|3870|3869.5|20924
1633963200000|2021-10-11 14:40:00|3871|3870|3868.5|3868|3871|3870.5|3868.5|3868|21712
1633963500000|2021-10-11 14:45:00|3869|3868.5|3869.5|3869|3870|3869.5|3868.5|3868|15418
1633963800000|2021-10-11 14:50:00|3870|3868.5|3869|3868.5|3870.5|3870|3868|3867.5|17089
1633964100000|2021-10-11 14:55:00|3869.5|3869|3868.5|3867.5|3870|3869.5|3868|3867.5|20164
1633964400000|2021-10-11 15:00:00|3868|3868|3868.5|3868|3868.5|3868|3865|3864.5|22101
1633964700000|2021-10-11 15:05:00|3869|3868.5|3868.5|3867.5|3871.5|3871|3868|3867.5|34181
1633965000000|2021-10-11 15:10:00|3868|3868|3865|3864|3868.5|3868|3864.5|3864|30393
1633965300000|2021-10-11 15:15:00|3865.5|3864.5|3863.5|3862.5|3865.5|3865|3863|3862.5|37966
1633965600000|2021-10-11 15:20:00|3864|3863|3863|3862.5|3864|3863.5|3862.5|3862|24669
1633965900000|2021-10-11 15:25:00|3862.5|3862|3864|3863|3864.5|3864|3861|3860.5|40448
1634022000000|2021-10-12 07:00:00|3846.5|3844.5|3838|3836|3849|3845.5|3833.5|3831.5|44331
1634022300000|2021-10-12 07:05:00|3837.5|3835.5|3838|3837|3840|3838|3829|3828|30915
1634022600000|2021-10-12 07:10:00|3837.5|3837.5|3844.5|3843.5|3846.5|3845.5|3837.5|3836|45072
1634022900000|2021-10-12 07:15:00|3845.5|3844|3844.5|3843.5|3848.5|3846.5|3842.5|3841.5|14762
1634023200000|2021-10-12 07:20:00|3845|3844|3842|3840.5|3846|3844.5|3839.5|3838.5|26868
1634023500000|2021-10-12 07:25:00|3842.5|3841|3841.5|3840.5|3848|3847|3841|3840.5|14729
1634023800000|2021-10-12 07:30:00|3841|3840|3841|3839.5|3842|3841.5|3838.5|3838|13229
1634024100000|2021-10-12 07:35:00|3841.5|3840|3847.5|3846|3847.5|3846|3840|3839|20586
1634024400000|2021-10-12 07:40:00|3848|3846.5|3852|3850.5|3852|3851|3847.5|3846.5|10613
1634024700000|2021-10-12 07:45:00|3852.5|3851|3852|3851|3854|3852.5|3848|3847|11659
1634025000000|2021-10-12 07:50:00|3852.5|3851.5|3851.5|3850.5|3853.5|3853|3849|3848.5|9376
1634025300000|2021-10-12 07:55:00|3852|3851|3853.5|3853|3854.5|3854|3850|3849.5|23010
1634025600000|2021-10-12 08:00:00|3854|3853.5|3852|3851|3857|3855.5|3851|3850.5|12089
1634025900000|2021-10-12 08:05:00|3851.5|3850.5|3853|3852|3854.5|3854|3851|3850.5|13464
1634026200000|2021-10-12 08:10:00|3852.5|3851.5|3854.5|3853.5|3856|3855|3852.5|3851.5|18356
1634026500000|2021-10-12 08:15:00|3855|3854|3860.5|3860|3860.5|3860|3854.5|3853.5|25273
1634026800000|2021-10-12 08:20:00|3861|3859.5|3858.5|3857.5|3862.5|3861.5|3858|3857.5|15469
1634027100000|2021-10-12 08:25:00|3857.5|3857|3854.5|3853|3859|3858.5|3851.5|3850.5|14218
1634027400000|2021-10-12 08:30:00|3855|3853.5|3855.5|3854.5|3856.5|3856|3853.5|3853|11146
1634027700000|2021-10-12 08:35:00|3856|3855|3856.5|3855.5|3858|3857|3855|3854.5|4934
1634028000000|2021-10-12 08:40:00|3856|3855|3854|3853.5|3856.5|3855.5|3853.5|3853|4805
1634028300000|2021-10-12 08:45:00|3854.5|3854|3851.5|3851|3856|3855.5|3851|3850.5|9855
1634028600000|2021-10-12 08:50:00|3852|3850.5|3849.5|3848.5|3854|3852.5|3849|3848|71394
1634028900000|2021-10-12 08:55:00|3849|3848|3853.5|3852.5|3854|3853|3846.5|3846|61005
1634029200000|2021-10-12 09:00:00|3854|3853|3852.5|3851.5|3854.5|3853.5|3850|3849.5|15495
1634029500000|2021-10-12 09:05:00|3852|3851|3851|3850.5|3854|3853|3850.5|3850|13161
1634029800000|2021-10-12 09:10:00|3850.5|3850|3852|3851|3854.5|3853.5|3850|3849.5|5262
1634030100000|2021-10-12 09:15:00|3851.5|3851.5|3848.5|3847.5|3852.5|3851.5|3848|3847|7673
1634030400000|2021-10-12 09:20:00|3849|3848|3848.5|3847.5|3850.5|3850|3847.5|3846.5|10499
1634030700000|2021-10-12 09:25:00|3848|3848|3847.5|3846.5|3848.5|3848|3846.5|3845.5|13096
1634031000000|2021-10-12 09:30:00|3848|3847|3850|3848.5|3850|3849.5|3847.5|3847|5154
1634031300000|2021-10-12 09:35:00|3850.5|3849|3850|3849|3852.5|3851.5|3849.5|3849|6497
1634031600000|2021-10-12 09:40:00|3849.5|3849.5|3849|3848|3851.5|3850.5|3848.5|3848|8809
1634031900000|2021-10-12 09:45:00|3849.5|3848.5|3849|3848|3850|3849.5|3847|3846.5|8821
1634032200000|2021-10-12 09:50:00|3848.5|3848.5|3857|3856|3857|3856|3848.5|3847.5|9629
1634032500000|2021-10-12 09:55:00|3857.5|3856.5|3862.5|3861.5|3862.5|3861.5|3857|3856|14694
1634032800000|2021-10-12 10:00:00|3863|3862|3862|3861|3863.5|3862|3859.5|3859|26931
1634033100000|2021-10-12 10:05:00|3861.5|3860.5|3858|3857|3862|3861.5|3857.5|3857|17398
1634033400000|2021-10-12 10:10:00|3858.5|3857.5|3855.5|3854.5|3859.5|3858.5|3855.5|3854.5|8831
1634033700000|2021-10-12 10:15:00|3856|3855|3850.5|3849.5|3856.5|3856|3850|3849|24177
1634034000000|2021-10-12 10:20:00|3851|3849|3851|3850|3851.5|3851|3849|3848.5|7285
1634034300000|2021-10-12 10:25:00|3850.5|3849.5|3849|3848|3852.5|3851.5|3848.5|3848|5467
1634034600000|2021-10-12 10:30:00|3848.5|3848.5|3846.5|3845.5|3849|3848.5|3846|3845.5|3621
1634034900000|2021-10-12 10:35:00|3846|3845|3845|3844|3847|3846|3843|3842.5|12346
1634035200000|2021-10-12 10:40:00|3845.5|3844.5|3849|3848|3849|3848.5|3845|3844.5|12536
1634035500000|2021-10-12 10:45:00|3848.5|3848.5|3851.5|3850.5|3852|3851|3848.5|3848|10007
1634035800000|2021-10-12 10:50:00|3852|3851|3853.5|3852.5|3853.5|3852.5|3851|3850.5|102687
1634036100000|2021-10-12 10:55:00|3853|3852|3853|3852|3853.5|3853|3850|3849.5|40806
1634036400000|2021-10-12 11:00:00|3852.5|3851.5|3858|3857|3859|3858|3852.5|3851.5|21462
1634036700000|2021-10-12 11:05:00|3857.5|3857.5|3855.5|3855|3858|3857.5|3855.5|3855|20027
1634037000000|2021-10-12 11:10:00|3856|3855.5|3857.5|3856|3857.5|3856|3854|3853.5|56844
1634037300000|2021-10-12 11:15:00|3857|3855.5|3855|3854|3857.5|3855.5|3854|3853.5|50959
1634037600000|2021-10-12 11:20:00|3855.5|3854.5|3851.5|3850.5|3855.5|3855|3851|3850.5|111359
1634037900000|2021-10-12 11:25:00|3851|3850|3849|3848|3851|3850.5|3849|3848|13783
1634038200000|2021-10-12 11:30:00|3848.5|3847.5|3850|3849|3850.5|3850|3847.5|3846.5|10237
1634038500000|2021-10-12 11:35:00|3849.5|3848.5|3850|3849.5|3851|3850.5|3849.5|3848.5|5447
1634038800000|2021-10-12 11:40:00|3850.5|3850|3852|3850.5|3852|3851|3850|3849.5|2690
1634039100000|2021-10-12 11:45:00|3851.5|3851|3848.5|3847.5|3852|3851|3848|3847.5|11785
1634039400000|2021-10-12 11:50:00|3848|3847|3847.5|3846.5|3848.5|3848|3847|3846.5|7436
1634039700000|2021-10-12 11:55:00|3847|3847|3846|3845.5|3848|3847.5|3846|3845.5|8840
1634040000000|2021-10-12 12:00:00|3846.5|3845|3850.5|3849.5|3850.5|3849.5|3845.5|3845|29496
1634040300000|2021-10-12 12:05:00|3850|3850|3848|3846.5|3850.5|3850|3846.5|3845.5|12038
1634040600000|2021-10-12 12:10:00|3848.5|3847|3851|3850|3851|3850|3848|3847|5695
1634040900000|2021-10-12 12:15:00|3851.5|3850.5|3852.5|3851|3852.5|3851.5|3850.5|3850|12275
1634041200000|2021-10-12 12:20:00|3852|3851.5|3853|3851.5|3853.5|3852.5|3851.5|3850.5|17576
1634041500000|2021-10-12 12:25:00|3852.5|3852.5|3855.5|3854.5|3856|3855|3852|3851.5|18180
1634041800000|2021-10-12 12:30:00|3856|3855|3853|3852.5|3856|3855.5|3852|3851.5|17751
1634042100000|2021-10-12 12:35:00|3852.5|3852|3851|3850|3853|3852|3850|3849.5|15815
1634042400000|2021-10-12 12:40:00|3850.5|3849.5|3850.5|3850|3852.5|3851.5|3849|3848.5|12974
1634042700000|2021-10-12 12:45:00|3851|3850.5|3850|3849|3852|3851|3849.5|3848.5|6272
1634043000000|2021-10-12 12:50:00|3849.5|3849.5|3850|3848.5|3850|3849.5|3848|3847.5|9757
1634043300000|2021-10-12 12:55:00|3849.5|3849|3850.5|3850|3850.5|3850|3849|3848.5|6954
1634043600000|2021-10-12 13:00:00|3850|3849.5|3850.5|3849.5|3852.5|3851.5|3850|3849.5|20092
1634043900000|2021-10-12 13:05:00|3850|3849|3848.5|3847.5|3851.5|3850.5|3848|3847.5|39345
1634044200000|2021-10-12 13:10:00|3848|3847|3844.5|3844|3848.5|3848|3844.5|3844|14192
1634044500000|2021-10-12 13:15:00|3845|3843.5|3843|3842.5|3845|3843.5|3842.5|3842|18329
1634044800000|2021-10-12 13:20:00|3843.5|3843|3845|3844.5|3845.5|3845|3841|3840.5|35786
1634045100000|2021-10-12 13:25:00|3845.5|3845|3847.5|3846.5|3847.5|3847|3844.5|3844|29698
1634045400000|2021-10-12 13:30:00|3847|3847|3846.5|3845.5|3850|3849|3843.5|3843|67524
1634045700000|2021-10-12 13:35:00|3847|3846|3851|3850|3851|3850|3845.5|3845|46131
1634046000000|2021-10-12 13:40:00|3850.5|3849.5|3847|3846|3852.5|3851.5|3846|3845.5|30203
1634046300000|2021-10-12 13:45:00|3846.5|3846.5|3842|3841|3847|3846.5|3841|3840.5|38251
1634046600000|2021-10-12 13:50:00|3841.5|3840.5|3835.5|3835|3842|3841.5|3835|3834.5|42474
1634046900000|2021-10-12 13:55:00|3836|3835.5|3841|3840|3841.5|3840|3836|3835|136125
1634047200000|2021-10-12 14:00:00|3840.5|3840.5|3840|3839|3843.5|3842.5|3839.5|3838.5|36342
1634047500000|2021-10-12 14:05:00|3840.5|3839.5|3841|3840|3842|3841.5|3840.5|3839|22458
1634047800000|2021-10-12 14:10:00|3841.5|3840.5|3844.5|3843.5|3845|3844.5|3840.5|3840|30918
1634048100000|2021-10-12 14:15:00|3845|3844|3845.5|3844.5|3848|3847.5|3841|3840.5|33151
1634048400000|2021-10-12 14:20:00|3845|3845|3843.5|3843|3845.5|3845|3843|3842.5|27356
1634048700000|2021-10-12 14:25:00|3844|3843.5|3848.5|3848|3849|3848|3843|3842.5|54518
1634049000000|2021-10-12 14:30:00|3849|3847.5|3849.5|3849|3850.5|3850|3847|3846.5|37102
1634049300000|2021-10-12 14:35:00|3850|3848.5|3851|3850|3853|3852.5|3849|3848.5|44353
1634049600000|2021-10-12 14:40:00|3850.5|3849.5|3847|3846.5|3851|3849.5|3847|3846|24355
1634049900000|2021-10-12 14:45:00|3847.5|3847|3848|3847.5|3850|3849|3845.5|3844.5|41727
1634050200000|2021-10-12 14:50:00|3848.5|3848|3850|3849|3851.5|3850.5|3847|3846.5|40778
1634050500000|2021-10-12 14:55:00|3849.5|3848.5|3848|3847.5|3849.5|3849|3847.5|3847|33967
1634050800000|2021-10-12 15:00:00|3848.5|3847|3853.5|3852.5|3854.5|3853.5|3848.5|3847|33734
1634051100000|2021-10-12 15:05:00|3853|3853|3854|3853.5|3855|3854.5|3852.5|3852|33285
1634051400000|2021-10-12 15:10:00|3853.5|3853|3852|3851|3854|3853.5|3851.5|3851|21462
1634051700000|2021-10-12 15:15:00|3852.5|3851.5|3852.5|3852|3853|3852.5|3851|3850.5|28927
1634052000000|2021-10-12 15:20:00|3852|3851.5|3854.5|3853.5|3854.5|3854|3852|3851.5|35977
1634052300000|2021-10-12 15:25:00|3855|3854|3856|3855|3858|3857.5|3854.5|3854|71135
1634108400000|2021-10-13 07:00:00|3839.5|3832.5|3827.5|3826.5|3839.5|3834.5|3824|3822.5|60235
1634108700000|2021-10-13 07:05:00|3827|3825.5|3835.5|3835|3836.5|3835.5|3823.5|3822.5|45659
1634109000000|2021-10-13 07:10:00|3836|3835.5|3833.5|3832|3837|3836|3825|3823.5|27006
1634109300000|2021-10-13 07:15:00|3833|3832.5|3827|3826|3833.5|3832.5|3826|3824|39398
1634109600000|2021-10-13 07:20:00|3826.5|3825.5|3823|3822|3829.5|3829|3822|3821|26602
1634109900000|2021-10-13 07:25:00|3822.5|3822.5|3821|3820|3824.5|3823.5|3820|3819.5|26239
1634110200000|2021-10-13 07:30:00|3821.5|3820.5|3818.5|3818|3821.5|3820.5|3817.5|3816.5|30506
1634110500000|2021-10-13 07:35:00|3819|3818.5|3820.5|3819|3822.5|3821.5|3819|3818.5|16121
1634110800000|2021-10-13 07:40:00|3820|3818.5|3818|3817.5|3821.5|3820.5|3816.5|3815.5|6936
1634111100000|2021-10-13 07:45:00|3818.5|3817|3820|3819|3820|3819|3816|3815.5|5979
1634111400000|2021-10-13 07:50:00|3820.5|3819.5|3823|3821.5|3826|3825|3819|3818.5|8951
1634111700000|2021-10-13 07:55:00|3823.5|3822|3828.5|3827.5|3828.5|3827.5|3823.5|3822|17062
1634112000000|2021-10-13 08:00:00|3828|3827|3828|3827|3829.5|3828.5|3826.5|3826|10439
1634112300000|2021-10-13 08:05:00|3829|3827.5|3830|3829|3830|3829|3826.5|3825.5|10410
1634112600000|2021-10-13 08:10:00|3830.5|3829.5|3826|3825|3832.5|3832|3826|3825|15895
1634112900000|2021-10-13 08:15:00|3826.5|3825.5|3827|3826.5|3828.5|3827.5|3825|3824|8142
1634113200000|2021-10-13 08:20:00|3827.5|3827|3836|3835|3836|3835.5|3823.5|3823|32508
1634113500000|2021-10-13 08:25:00|3835.5|3835.5|3834.5|3833.5|3836|3835.5|3831|3829.5|28495
1634113800000|2021-10-13 08:30:00|3834|3834|3833.5|3832.5|3834.5|3834|3832.5|3832|16059
1634114100000|2021-10-13 08:35:00|3833|3832|3835.5|3834.5|3837|3836|3832|3831.5|47755
1634114400000|2021-10-13 08:40:00|3836|3835|3840|3839.5|3840.5|3840|3836|3835|12509
1634114700000|2021-10-13 08:45:00|3840.5|3840|3843.5|3842.5|3843.5|3842.5|3838|3837.5|19742
1634115000000|2021-10-13 08:50:00|3843|3843|3844|3843|3846|3845|3843|3842.5|27962
1634115300000|2021-10-13 08:55:00|3843.5|3843.5|3841.5|3840.5|3844|3843.5|3841.5|3840.5|414069
1634115600000|2021-10-13 09:00:00|3841|3840|3841|3840|3844|3843.5|3840|3839|16718
1634115900000|2021-10-13 09:05:00|3841.5|3840.5|3844.5|3843.5|3844.5|3843.5|3839.5|3838.5|10059
1634116200000|2021-10-13 09:10:00|3844|3844|3846|3845|3846.5|3845.5|3843|3842|12792
1634116500000|2021-10-13 09:15:00|3845.5|3845.5|3845.5|3844.5|3846.5|3845.5|3843|3842|18576
1634116800000|2021-10-13 09:20:00|3845|3845|3852|3851|3852.5|3851|3845|3845|20754
1634117100000|2021-10-13 09:25:00|3852.5|3851.5|3856|3855|3857|3856|3851.5|3850|7142
1634117400000|2021-10-13 09:30:00|3855.5|3854.5|3858.5|3857.5|3860|3858.5|3854|3853.5|9615
1634117700000|2021-10-13 09:35:00|3859|3858|3863.5|3862.5|3864.5|3863|3859|3858|8755
1634118000000|2021-10-13 09:40:00|3864|3863|3870.5|3869.5|3870.5|3869.5|3863.5|3862.5|14228
1634118300000|2021-10-13 09:45:00|3870|3870|3870.5|3869.5|3871|3870.5|3870|3869|9754
1634118600000|2021-10-13 09:50:00|3870|3869|3871|3870.5|3872|3871.5|3869.5|3869|20848
1634118900000|2021-10-13 09:55:00|3870.5|3870|3866|3865.5|3872|3871|3866|3865|19431
1634119200000|2021-10-13 10:00:00|3866.5|3866|3863.5|3863|3867.5|3867|3863|3862.5|4653
1634119500000|2021-10-13 10:05:00|3864|3862.5|3860|3859.5|3865|3864|3857.5|3856.5|11165
1634119800000|2021-10-13 10:10:00|3860.5|3860|3861|3859.5|3862.5|3861.5|3860|3859.5|4680
1634120100000|2021-10-13 10:15:00|3861.5|3860|3867.5|3866|3867.5|3866.5|3860.5|3859.5|7446
1634120400000|2021-10-13 10:20:00|3867|3865.5|3864.5|3863|3867|3866|3863.5|3863|4860
1634120700000|2021-10-13 10:25:00|3864|3863.5|3863.5|3862.5|3866|3865|3863|3862|9780
1634121000000|2021-10-13 10:30:00|3863|3862|3863|3862|3863.5|3862.5|3860.5|3860|13534
1634121300000|2021-10-13 10:35:00|3862.5|3861.5|3865|3864|3865.5|3864.5|3861.5|3861|12475
1634121600000|2021-10-13 10:40:00|3864.5|3863.5|3867.5|3866.5|3868|3867|3863.5|3863|5284
1634121900000|2021-10-13 10:45:00|3867|3867|3865.5|3865|3868|3867.5|3865.5|3865|5829
1634122200000|2021-10-13 10:50:00|3865|3864.5|3863.5|3863|3865|3864.5|3863|3862|4775
1634122500000|2021-10-13 10:55:00|3864|3863.5|3863|3862|3864|3863.5|3861|3860.5|5257
1634122800000|2021-10-13 11:00:00|3862.5|3862.5|3863.5|3863|3863.5|3863|3862|3861.5|8071
1634123100000|2021-10-13 11:05:00|3864|3863.5|3862.5|3862|3865|3864|3862.5|3862|6158
1634123400000|2021-10-13 11:10:00|3863|3862.5|3861.5|3860.5|3863.5|3863|3860|3859.5|5474
1634123700000|2021-10-13 11:15:00|3861|3860|3861|3860.5|3862|3861|3859.5|3859|10965
1634124000000|2021-10-13 11:20:00|3861.5|3861|3865.5|3864.5|3865.5|3864.5|3861.5|3861|12768
1634124300000|2021-10-13 11:25:00|3865|3864|3867.5|3867|3867.5|3867|3864|3863|7947
1634124600000|2021-10-13 11:30:00|3867|3866.5|3865|3864.5|3869|3867.5|3865|3864.5|8315
1634124900000|2021-10-13 11:35:00|3865.5|3865|3869.5|3868.5|3870.5|3869|3865.5|3865|7646
1634125200000|2021-10-13 11:40:00|3869|3868|3867|3866.5|3870|3869.5|3867|3866|571196
1634125500000|2021-10-13 11:45:00|3867.5|3867|3860|3859.5|3867.5|3867|3860|3859.5|20078
1634125800000|2021-10-13 11:50:00|3859.5|3859|3862|3860.5|3862|3860.5|3858.5|3858|9209
1634126100000|2021-10-13 11:55:00|3861.5|3861|3861.5|3861|3863|3862.5|3861|3860.5|14811
1634126400000|2021-10-13 12:00:00|3861|3860.5|3863.5|3863|3864|3863.5|3861|3860.5|12830
1634126700000|2021-10-13 12:05:00|3863|3862.5|3862.5|3862|3865|3864.5|3862.5|3862|9065
1634127000000|2021-10-13 12:10:00|3863|3862.5|3862.5|3862|3863.5|3863|3862.5|3862|5579
1634127300000|2021-10-13 12:15:00|3863|3862.5|3866.5|3865.5|3867|3865.5|3862.5|3862|8364
1634127600000|2021-10-13 12:20:00|3866|3865|3865|3864.5|3866|3865|3864|3863|13587
1634127900000|2021-10-13 12:25:00|3864.5|3864|3865|3864.5|3866.5|3865.5|3863.5|3863|14458
1634128200000|2021-10-13 12:30:00|3865.5|3865|3862.5|3861.5|3868|3867.5|3861.5|3860.5|42318
1634128500000|2021-10-13 12:35:00|3862|3862|3862.5|3862|3863.5|3863|3860.5|3860|27016
1634128800000|2021-10-13 12:40:00|3862|3861.5|3858|3857.5|3862|3861.5|3857.5|3857|17457
1634129100000|2021-10-13 12:45:00|3857.5|3857|3861|3860.5|3861.5|3861|3857|3856.5|26378
1634129400000|2021-10-13 12:50:00|3861.5|3861|3862|3861|3864.5|3864|3861.5|3860.5|13202
1634129700000|2021-10-13 12:55:00|3862.5|3861.5|3859|3858.5|3862.5|3862|3858|3857.5|12321
1634130000000|2021-10-13 13:00:00|3858.5|3858|3856.5|3856|3859|3858|3855.5|3855|31344
1634130300000|2021-10-13 13:05:00|3856|3855.5|3855.5|3854.5|3856.5|3856|3854|3853.5|22537
1634130600000|2021-10-13 13:10:00|3856|3855|3858|3857.5|3859|3858.5|3855.5|3855|33911
1634130900000|2021-10-13 13:15:00|3858.5|3858|3861|3860.5|3863|3862.5|3856.5|3856|26102
1634131200000|2021-10-13 13:20:00|3861.5|3861|3865.5|3865|3866.5|3866|3861|3860.5|21794
1634131500000|2021-10-13 13:25:00|3865|3864.5|3867|3866|3867.5|3867|3863|3862.5|29348
1634131800000|2021-10-13 13:30:00|3867.5|3866.5|3870.5|3869.5|3872|3871.5|3866|3865.5|63586
1634132100000|2021-10-13 13:35:00|3871|3870|3870.5|3869.5|3876|3875|3870|3869.5|27464
1634132400000|2021-10-13 13:40:00|3870|3870|3869.5|3868.5|3871.5|3871|3867|3866|48063
1634132700000|2021-10-13 13:45:00|3869|3869|3868|3867.5|3871.5|3870.5|3866|3865.5|31479
1634133000000|2021-10-13 13:50:00|3867.5|3867|3872|3871|3873.5|3872.5|3867.5|3866.5|28730
1634133300000|2021-10-13 13:55:00|3871.5|3870.5|3869|3868.5|3872|3871.5|3868|3867|28864
1634133600000|2021-10-13 14:00:00|3869.5|3869|3871|3870|3871.5|3871|3868.5|3867.5|26625
1634133900000|2021-10-13 14:05:00|3871.5|3870.5|3875|3874|3877|3876|3871|3870|18866
1634134200000|2021-10-13 14:10:00|3875.5|3874.5|3879|3878|3879|3878.5|3875|3874|21976
1634134500000|2021-10-13 14:15:00|3878.5|3877.5|3874.5|3874|3880|3879|3874|3873|22649
1634134800000|2021-10-13 14:20:00|3874|3873.5|3874|3873|3876.5|3875.5|3872|3871.5|23754
1634135100000|2021-10-13 14:25:00|3874.5|3873.5|3873.5|3872.5|3874.5|3874|3872|3871|17467
1634135400000|2021-10-13 14:30:00|3874|3873|3880|3879|3880.5|3879.5|3872.5|3871.5|25073
1634135700000|2021-10-13 14:35:00|3880.5|3879.5|3879.5|3878.5|3882.5|3882|3879|3878.5|26819
1634136000000|2021-10-13 14:40:00|3879|3878|3879|3878|3879|3878.5|3876|3875.5|23939
1634136300000|2021-10-13 14:45:00|3878.5|3877.5|3876.5|3876|3880|3879.5|3876.5|3876|32227
1634136600000|2021-10-13 14:50:00|3877|3876.5|3875|3874.5|3879|3878|3874.5|3874|16628
1634136900000|2021-10-13 14:55:00|3874.5|3874|3874|3873|3875|3874.5|3873|3872.5|18381
1634137200000|2021-10-13 15:00:00|3874.5|3873.5|3872|3871|3874.5|3874|3871.5|3871|19328
1634137500000|2021-10-13 15:05:00|3871.5|3870.5|3873.5|3873|3874.5|3874|3870|3869.5|27645
1634137800000|2021-10-13 15:10:00|3874|3873.5|3873|3872.5|3876|3875.5|3873|3872.5|29017
1634138100000|2021-10-13 15:15:00|3872.5|3872|3872|3871|3873.5|3873|3869.5|3869|30548
1634138400000|2021-10-13 15:20:00|3871.5|3870.5|3872|3871.5|3873|3872.5|3871|3870.5|28476
1634138700000|2021-10-13 15:25:00|3871.5|3871|3869|3867.5|3872|3871.5|3867|3866|44305
1634194800000|2021-10-14 07:00:00|3880.5|3873.5|3876|3874|3887|3880.5|3874.5|3872.5|24579
1634195100000|2021-10-14 07:05:00|3876.5|3874.5|3870.5|3869|3876.5|3875|3864.5|3863|45803
1634195400000|2021-10-14 07:10:00|3871|3869.5|3865|3864|3872|3871.5|3864|3862.5|38750
1634195700000|2021-10-14 07:15:00|3864.5|3864.5|3861|3859.5|3865|3864.5|3856.5|3855.5|63455
1634196000000|2021-10-14 07:20:00|3861.5|3860|3861.5|3860.5|3868|3867|3860|3859.5|37455
1634196300000|2021-10-14 07:25:00|3861|3860|3860.5|3859.5|3865|3864|3859.5|3859|20639
1634196600000|2021-10-14 07:30:00|3860|3859|3854|3852.5|3860.5|3860|3853.5|3852.5|19176
1634196900000|2021-10-14 07:35:00|3853.5|3852|3855|3854|3858|3857|3852.5|3852|20809
1634197200000|2021-10-14 07:40:00|3854.5|3853.5|3857|3856|3857|3856|3854|3853|14466
1634197500000|2021-10-14 07:45:00|3856.5|3855.5|3858.5|3857.5|3860.5|3859.5|3854.5|3853.5|18292
1634197800000|2021-10-14 07:50:00|3858|3857|3856|3855|3859.5|3858.5|3854|3853|8449
1634198100000|2021-10-14 07:55:00|3856.5|3854.5|3861.5|3860.5|3861.5|3860.5|3853|3852.5|10084
1634198400000|2021-10-14 08:00:00|3862|3861|3875.5|3874.5|3876|3874.5|3860.5|3860|36480
1634198700000|2021-10-14 08:05:00|3876|3875|3870.5|3870|3876|3875|3870|3869|18331
1634199000000|2021-10-14 08:10:00|3871|3870.5|3873.5|3872.5|3874.5|3873.5|3870.5|3870|12163
1634199300000|2021-10-14 08:15:00|3873|3872|3872.5|3871.5|3877|3876|3871.5|3870.5|26877
1634199600000|2021-10-14 08:20:00|3873|3872|3868.5|3867.5|3874|3873|3868.5|3867.5|15557
1634199900000|2021-10-14 08:25:00|3869|3868|3872|3871.5|3873|3872|3868.5|3867.5|42241
1634200200000|2021-10-14 08:30:00|3872.5|3872|3870|3869|3873|3872|3868|3867.5|15824
1634200500000|2021-10-14 08:35:00|3869.5|3868.5|3871|3870|3872|3870.5|3868|3867.5|7277
1634200800000|2021-10-14 08:40:00|3870.5|3869.5|3868.5|3867.5|3870.5|3869.5|3865.5|3865|7774
1634201100000|2021-10-14 08:45:00|3868|3867|3869.5|3868.5|3871.5|3871|3867.5|3867|14868
1634201400000|2021-10-14 08:50:00|3869|3868|3868|3867.5|3869|3868|3866|3865|12140
1634201700000|2021-10-14 08:55:00|3868.5|3868|3868.5|3867.5|3869.5|3869|3867|3866.5|6361
1634202000000|2021-10-14 09:00:00|3868|3867|3867|3866|3870|3869.5|3866.5|3866|9309
1634202300000|2021-10-14 09:05:00|3867.5|3866.5|3866.5|3865|3867.5|3867|3864|3863|10604
1634202600000|2021-10-14 09:10:00|3866|3864.5|3863|3862|3866.5|3866|3862.5|3862|18727
1634202900000|2021-10-14 09:15:00|3863.5|3862.5|3860|3858.5|3864|3863.5|3859|3858|9137
1634203200000|2021-10-14 09:20:00|3859.5|3859|3863.5|3862.5|3863.5|3862.5|3859.5|3859|12063
1634203500000|2021-10-14 09:25:00|3863|3863|3866|3865.5|3866.5|3865.5|3863|3862.5|22508
1634203800000|2021-10-14 09:30:00|3866.5|3866|3870.5|3869.5|3871|3870|3864.5|3864|37049
1634204100000|2021-10-14 09:35:00|3870|3869|3869|3868.5|3872|3871.5|3868.5|3867.5|17797
1634204400000|2021-10-14 09:40:00|3869.5|3869|3870|3869|3870.5|3870|3867|3866|11018
1634204700000|2021-10-14 09:45:00|3869.5|3869.5|3871|3870|3873|3872|3869|3868|8747
1634205000000|2021-10-14 09:50:00|3871.5|3870.5|3871|3870|3872|3871.5|3868|3867.5|16712
1634205300000|2021-10-14 09:55:00|3871.5|3870.5|3868|3867.5|3871.5|3871|3867.5|3867|11170
1634205600000|2021-10-14 10:00:00|3868.5|3868|3869|3868.5|3870.5|3870|3867.5|3867|13893
1634205900000|2021-10-14 10:05:00|3869.5|3869|3868.5|3868|3870.5|3870|3868.5|3868|10166
1634206200000|2021-10-14 10:10:00|3869|3868.5|3866.5|3865.5|3869|3868.5|3866|3865.5|17639
1634206500000|2021-10-14 10:15:00|3867|3866|3868|3867.5|3870|3869.5|3866|3865.5|12265
1634206800000|2021-10-14 10:20:00|3867.5|3867|3870|3869|3870.5|3870|3867.5|3867|14007
1634207100000|2021-10-14 10:25:00|3869.5|3869.5|3871.5|3871|3872|3871|3869|3868.5|5666
1634207400000|2021-10-14 10:30:00|3871|3870.5|3872.5|3871.5|3872.5|3872|3870|3869.5|19865
1634207700000|2021-10-14 10:35:00|3872|3872|3870|3869.5|3872|3872|3869.5|3868.5|16810
1634208000000|2021-10-14 10:40:00|3870.5|3870|3869.5|3869|3871.5|3871|3869.5|3869|14958
1634208300000|2021-10-14 10:45:00|3870|3869.5|3874.5|3874|3874.5|3874|3869.5|3869|15601
1634208600000|2021-10-14 10:50:00|3875|3873.5|3875|3874|3875|3874.5|3872.5|3872|9734
1634208900000|2021-10-14 10:55:00|3874.5|3873.5|3875.5|3875|3877.5|3877|3874|3873.5|14192
1634209200000|2021-10-14 11:00:00|3875|3874.5|3875.5|3874.5|3877.5|3876.5|3873|3872.5|10570
1634209500000|2021-10-14 11:05:00|3875|3874|3875.5|3875|3875.5|3875|3873|3872|8359
1634209800000|2021-10-14 11:10:00|3875|3874.5|3877.5|3877|3877.5|3877|3875|3874.5|5848
1634210100000|2021-10-14 11:15:00|3878|3877.5|3878.5|3877.5|3879|3878|3877.5|3877|5633
1634210400000|2021-10-14 11:20:00|3879|3878|3876|3875.5|3879|3878.5|3875|3874.5|7502
1634210700000|2021-10-14 11:25:00|3875.5|3875|3876|3875|3876|3875|3874|3873.5|7590
1634211000000|2021-10-14 11:30:00|3875.5|3875.5|3878.5|3877.5|3879.5|3878.5|3875.5|3875|11094
1634211300000|2021-10-14 11:35:00|3879|3878|3879.5|3879|3881|3880|3878.5|3878|8625
1634211600000|2021-10-14 11:40:00|3880|3878.5|3878.5|3877.5|3881.5|3881|3878.5|3877.5|8760
1634211900000|2021-10-14 11:45:00|3878|3877|3876|3875.5|3878.5|3877|3875.5|3874.5|11978
1634212200000|2021-10-14 11:50:00|3876.5|3876|3876|3875|3876.5|3876|3874|3873.5|11718
1634212500000|2021-10-14 11:55:00|3875.5|3875.5|3872.5|3872|3877|3876.5|3872.5|3872|18470
1634212800000|2021-10-14 12:00:00|3873|3872.5|3874|3873|3877|3876|3873|3872.5|24183
1634213100000|2021-10-14 12:05:00|3873.5|3873.5|3874|3873.5|3874.5|3874|3872.5|3871.5|8469
1634213400000|2021-10-14 12:10:00|3874.5|3874|3874.5|3874|3876|3875|3874|3873.5|3831
1634213700000|2021-10-14 12:15:00|3874|3873.5|3872.5|3872|3876|3875|3872|3871.5|4943
1634214000000|2021-10-14 12:20:00|3873|3872.5|3872.5|3871.5|3873.5|3873|3871.5|3870.5|4678
1634214300000|2021-10-14 12:25:00|3872|3872|3868.5|3868|3872.5|3872|3868.5|3867.5|11461
1634214600000|2021-10-14 12:30:00|3869|3867.5|3874|3873.5|3875|3873.5|3868.5|3867.5|16758
1634214900000|2021-10-14 12:35:00|3874.5|3874|3875.5|3875|3878.5|3877.5|3874.5|3874|13727
1634215200000|2021-10-14 12:40:00|3876|3875.5|3875|3874.5|3877|3876|3872.5|3872|18063
1634215500000|2021-10-14 12:45:00|3875.5|3875|3875.5|3875|3876|3875.5|3873.5|3873|14316
1634215800000|2021-10-14 12:50:00|3876|3875.5|3875|3874.5|3877.5|3876.5|3875|3874.5|15519
1634216100000|2021-10-14 12:55:00|3875.5|3875|3875.5|3874.5|3877|3876|3874|3873.5|16358
1634216400000|2021-10-14 13:00:00|3876|3875|3878|3877.5|3878.5|3877.5|3875.5|3874.5|15583
1634216700000|2021-10-14 13:05:00|3877.5|3877|3878.5|3878|3879|3878.5|3876.5|3876|21584
1634217000000|2021-10-14 13:10:00|3879|3878.5|3878|3877.5|3879|3878.5|3877|3876.5|17479
1634217300000|2021-10-14 13:15:00|3877.5|3877|3871|3870.5|3878|3877.5|3870.5|3870|40237
1634217600000|2021-10-14 13:20:00|3871.5|3871|3871.5|3870.5|3874|3873.5|3870.5|3870|18023
1634217900000|2021-10-14 13:25:00|3871|3870|3872.5|3871.5|3872.5|3871.5|3869|3868.5|39122
1634218200000|2021-10-14 13:30:00|3873|3872|3873|3872|3874|3873.5|3867.5|3867|57427
1634218500000|2021-10-14 13:35:00|3872.5|3872.5|3868.5|3868|3873|3872.5|3867.5|3867|34935
1634218800000|2021-10-14 13:40:00|3869|3868.5|3869.5|3868.5|3872.5|3871.5|3868.5|3867.5|31971
1634219100000|2021-10-14 13:45:00|3870|3869|3868.5|3867.5|3871.5|3871|3867.5|3867|40108
1634219400000|2021-10-14 13:50:00|3868|3867|3869|3868|3872.5|3872|3867|3866|33315
1634219700000|2021-10-14 13:55:00|3868.5|3867.5|3871.5|3871|3872.5|3872|3868|3867.5|25445
1634220000000|2021-10-14 14:00:00|3872|3871.5|3875.5|3874.5|3876.5|3876|3872|3871|25807
1634220300000|2021-10-14 14:05:00|3875|3874|3871|3870|3875.5|3875|3870.5|3870|30509
1634220600000|2021-10-14 14:10:00|3871.5|3870.5|3869.5|3869|3871.5|3871|3869.5|3869|14127
1634220900000|2021-10-14 14:15:00|3870|3869.5|3867|3866|3870.5|3870|3866|3865.5|18018
1634221200000|2021-10-14 14:20:00|3868|3866.5|3865|3864|3868.5|3867|3864|3863.5|19366
1634221500000|2021-10-14 14:25:00|3865.5|3864.5|3864|3863|3866|3865.5|3863|3862.5|19670
1634221800000|2021-10-14 14:30:00|3863.5|3864|3863|3862|3866|3865.5|3862.5|3862|16115
1634222100000|2021-10-14 14:35:00|3862.5|3862.5|3865|3864|3865.5|3865|3862|3861.5|10927
1634222400000|2021-10-14 14:40:00|3864.5|3864.5|3862.5|3861.5|3866|3865.5|3862|3861|18149
1634222700000|2021-10-14 14:45:00|3863|3862|3864.5|3863.5|3866|3865|3863|3861.5|17802
1634223000000|2021-10-14 14:50:00|3865|3864|3864.5|3864|3867|3866|3864.5|3863.5|20041
1634223300000|2021-10-14 14:55:00|3865|3864.5|3869|3868|3869.5|3869|3864.5|3863.5|16384
1634223600000|2021-10-14 15:00:00|3868.5|3867.5|3868.5|3868|3871.5|3871|3867|3866.5|27952
1634223900000|2021-10-14 15:05:00|3869|3868.5|3874|3873|3874|3873.5|3868.5|3868|20084
1634224200000|2021-10-14 15:10:00|3873.5|3872.5|3877|3876|3877|3876|3872|3871|16560
1634224500000|2021-10-14 15:15:00|3876.5|3876.5|3877.5|3876|3878|3877|3874.5|3874|21207
1634224800000|2021-10-14 15:20:00|3877|3876.5|3880|3879.5|3884|3883|3876.5|3876|141234
1634225100000|2021-10-14 15:25:00|3879.5|3879|3880|3879|3881.5|3881|3879|3878.5|35688
1634281200000|2021-10-15 07:00:00|3879|3874.5|3863.5|3861.5|3879.5|3879|3862.5|3860.5|47492
1634281500000|2021-10-15 07:05:00|3862|3860.5|3864|3863|3867.5|3866|3860.5|3858.5|22099
1634281800000|2021-10-15 07:10:00|3864.5|3862.5|3860.5|3859.5|3869|3867.5|3859|3858|28367
1634282100000|2021-10-15 07:15:00|3861|3860|3856.5|3855|3863.5|3862.5|3855.5|3855|16238
1634282400000|2021-10-15 07:20:00|3855.5|3854.5|3854.5|3853|3857.5|3857|3853.5|3853|26910
1634282700000|2021-10-15 07:25:00|3854|3852.5|3843.5|3842.5|3854|3852.5|3843.5|3842.5|27156
1634283000000|2021-10-15 07:30:00|3843|3842|3844.5|3843|3846|3844.5|3839|3838|22511
1634283300000|2021-10-15 07:35:00|3844|3842.5|3843|3842.5|3849|3847|3843|3842.5|7929
1634283600000|2021-10-15 07:40:00|3843.5|3843|3840.5|3839.5|3845.5|3844.5|3839.5|3838.5|33971
1634283900000|2021-10-15 07:45:00|3840|3839|3841|3840|3841.5|3841|3836|3835|50684
1634284200000|2021-10-15 07:50:00|3841.5|3839.5|3847|3846.5|3848|3846.5|3840|3839|12935
1634284500000|2021-10-15 07:55:00|3847.5|3846|3847.5|3846.5|3851|3850|3846|3845.5|16238
1634284800000|2021-10-15 08:00:00|3847|3847|3849|3848|3851.5|3851|3847|3847|7804
1634285100000|2021-10-15 08:05:00|3848.5|3847.5|3847.5|3846.5|3848.5|3847.5|3844.5|3844|10645
1634285400000|2021-10-15 08:10:00|3847|3846|3850|3848.5|3851.5|3850.5|3847|3846|6286
1634285700000|2021-10-15 08:15:00|3849.5|3848|3851|3850.5|3851|3850.5|3848.5|3847.5|10891
1634286000000|2021-10-15 08:20:00|3851.5|3851|3849|3848|3851.5|3851|3847.5|3847|12430
1634286300000|2021-10-15 08:25:00|3848.5|3847.5|3846.5|3845.5|3848.5|3847.5|3845|3844.5|7103
1634286600000|2021-10-15 08:30:00|3846|3846|3849.5|3848.5|3849.5|3849|3846|3845.5|12743
1634286900000|2021-10-15 08:35:00|3850|3849|3848.5|3847.5|3850.5|3850|3847|3846.5|8121
1634287200000|2021-10-15 08:40:00|3848|3847|3844.5|3844|3849.5|3848.5|3844|3843|8395
1634287500000|2021-10-15 08:45:00|3845|3843.5|3841.5|3840.5|3846|3845|3841.5|3840.5|13616
1634287800000|2021-10-15 08:50:00|3842|3841|3840.5|3840|3843.5|3842.5|3839.5|3838.5|14508
1634288100000|2021-10-15 08:55:00|3841|3840.5|3841|3840.5|3842|3841.5|3840|3839.5|17148
1634288400000|2021-10-15 09:00:00|3840.5|3840|3841.5|3840.5|3841.5|3841|3838.5|3837.5|17293
1634288700000|2021-10-15 09:05:00|3841|3841|3842.5|3841.5|3842.5|3842|3840|3839|7401
1634289300000|2021-10-15 09:15:00|3846.5|3846|3842|3841|3848|3847.5|3841.5|3841|30509
1634289600000|2021-10-15 09:20:00|3841.5|3840.5|3835.5|3834.5|3841.5|3841|3835|3834|27816
1634289900000|2021-10-15 09:25:00|3835|3835|3830|3829|3837|3836.5|3829.5|3828.5|18878
1634290200000|2021-10-15 09:30:00|3829.5|3828.5|3824.5|3823.5|3830|3828.5|3823.5|3822.5|21539
1634290500000|2021-10-15 09:35:00|3825|3824|3818.5|3817.5|3826|3825|3818|3817|44525
1634290800000|2021-10-15 09:40:00|3819|3818|3816.5|3816|3821|3820|3816.5|3816|26868
1634291100000|2021-10-15 09:45:00|3817|3816.5|3819.5|3818.5|3821|3820|3816|3815.5|25816
1634291400000|2021-10-15 09:50:00|3819|3819|3812|3811|3819|3819|3811.5|3811|33386
1634291700000|2021-10-15 09:55:00|3811.5|3810.5|3815|3813.5|3818|3817|3810|3809.5|43557
1634292000000|2021-10-15 10:00:00|3814.5|3814|3816.5|3815|3819.5|3818.5|3812.5|3811.5|17151
1634292300000|2021-10-15 10:05:00|3817|3815.5|3814.5|3813.5|3819|3818|3813.5|3812.5|33924
1634292600000|2021-10-15 10:10:00|3814|3813|3817.5|3817|3819.5|3818.5|3813|3812|40179
1634292900000|2021-10-15 10:15:00|3817|3816.5|3813.5|3813|3817|3816.5|3812.5|3812|16100
1634293200000|2021-10-15 10:20:00|3813|3812.5|3818|3817|3818|3817|3813|3812.5|64503
1634293500000|2021-10-15 10:25:00|3817.5|3816.5|3816.5|3815.5|3817.5|3817|3814|3813|21105
1634293800000|2021-10-15 10:30:00|3817|3816|3815.5|3814.5|3818|3817|3814.5|3814|46963
1634294100000|2021-10-15 10:35:00|3815|3814|3818.5|3817.5|3819|3818|3814.5|3814|11445
1634294400000|2021-10-15 10:40:00|3819|3818|3818.5|3818|3820|3819.5|3818|3817|18670
1634294700000|2021-10-15 10:45:00|3818|3817.5|3818.5|3817.5|3818.5|3818|3815.5|3815|20895
1634295000000|2021-10-15 10:50:00|3818|3817|3817.5|3817|3818.5|3817.5|3816|3815.5|29659
1634295300000|2021-10-15 10:55:00|3818|3817.5|3811.5|3811|3818|3817.5|3811.5|3811|55496
1634295600000|2021-10-15 11:00:00|3812|3811.5|3810|3809.5|3813|3812.5|3808|3807|40230
1634295900000|2021-10-15 11:05:00|3810.5|3810|3813|3812.5|3813.5|3813|3810|3809.5|23409
1634296200000|2021-10-15 11:10:00|3813.5|3813|3817|3816|3817.5|3816.5|3812|3811.5|28126
1634296500000|2021-10-15 11:15:00|3816.5|3815.5|3815|3814.5|3817.5|3816.5|3815|3814.5|149210
1634296800000|2021-10-15 11:20:00|3815.5|3815|3818|3817.5|3819.5|3818.5|3815.5|3814.5|17754
1634297100000|2021-10-15 11:25:00|3818.5|3818|3822.5|3821.5|3822.5|3822|3818|3818|20550
1634297400000|2021-10-15 11:30:00|3822|3821|3824|3823.5|3825|3824|3820.5|3819.5|16885
1634297700000|2021-10-15 11:35:00|3824.5|3823|3824.5|3823.5|3825|3824.5|3823.5|3823|12183
1634298000000|2021-10-15 11:40:00|3825|3824|3821.5|3820.5|3825|3824.5|3821|3820|10657
1634298300000|2021-10-15 11:45:00|3821|3820|3820.5|3819.5|3821.5|3820|3817|3816|11519
1634298600000|2021-10-15 11:50:00|3821|3820|3821|3820|3821.5|3820.5|3820|3819.5|6364
1634298900000|2021-10-15 11:55:00|3821.5|3820.5|3821|3820|3822|3821|3820.5|3820|7968
1634299200000|2021-10-15 12:00:00|3820.5|3819.5|3820|3819.5|3821|3820.5|3820|3819.5|10439
1634299500000|2021-10-15 12:05:00|3820.5|3820|3820|3819|3821|3820.5|3819.5|3819|9077
1634299800000|2021-10-15 12:10:00|3819.5|3818.5|3821|3820.5|3821.5|3820.5|3819.5|3818.5|8948
1634300100000|2021-10-15 12:15:00|3820.5|3820|3822|3821|3822|3821.5|3819|3818|7351
1634300400000|2021-10-15 12:20:00|3822.5|3821.5|3826.5|3825.5|3827|3826|3822.5|3821|10857
1634300700000|2021-10-15 12:25:00|3826|3825|3829|3828|3830|3828.5|3825.5|3825|12279
1634301000000|2021-10-15 12:30:00|3829.5|3828.5|3831|3830|3831.5|3831|3828|3827|21620
1634301300000|2021-10-15 12:35:00|3830.5|3829.5|3833|3831.5|3833|3832.5|3830|3829.5|8103
1634301600000|2021-10-15 12:40:00|3833.5|3832|3831.5|3830.5|3833.5|3833|3831|3830.5|9668
1634301900000|2021-10-15 12:45:00|3831|3830|3831.5|3830.5|3833|3832.5|3829.5|3828.5|8691
1634302200000|2021-10-15 12:50:00|3832|3831|3832.5|3831.5|3833|3832|3831|3830|8198
1634302500000|2021-10-15 12:55:00|3832|3832|3835|3834|3836|3835|3832|3831.5|10332
1634302800000|2021-10-15 13:00:00|3834.5|3834.5|3831.5|3830.5|3835|3834.5|3831.5|3830.5|10423
1634303100000|2021-10-15 13:05:00|3832|3831|3826.5|3825.5|3832|3831.5|3826.5|3825.5|10805
1634303400000|2021-10-15 13:10:00|3827|3826|3825.5|3825|3827|3826.5|3824.5|3823.5|9294
1634303700000|2021-10-15 13:15:00|3825|3824.5|3826.5|3825.5|3827|3826|3823.5|3823|15630
1634304000000|2021-10-15 13:20:00|3826|3826|3829.5|3828.5|3830|3829|3825.5|3824.5|206147
1634304300000|2021-10-15 13:25:00|3829|3828|3832.5|3831.5|3833.5|3832.5|3829|3828|33283
1634304600000|2021-10-15 13:30:00|3832|3831|3839|3837.5|3840|3838.5|3830.5|3829.5|63144
1634304900000|2021-10-15 13:35:00|3838.5|3838|3845|3844|3846|3845.5|3838.5|3838|56067
1634305200000|2021-10-15 13:40:00|3844.5|3843.5|3847.5|3847|3848.5|3848|3842|3841|75427
1634305500000|2021-10-15 13:45:00|3848|3846.5|3848.5|3848|3848.5|3848|3843|3842|142336
1634305800000|2021-10-15 13:50:00|3849|3848.5|3860.5|3859.5|3860.5|3859.5|3847.5|3847|91355
1634306100000|2021-10-15 13:55:00|3860|3859|3867.5|3866|3867.5|3867|3858.5|3857.5|75451
1634306400000|2021-10-15 14:00:00|3867|3866.5|3869|3868|3869|3868|3862.5|3861.5|56829
1634306700000|2021-10-15 14:05:00|3868.5|3868.5|3862|3861|3869.5|3868.5|3861.5|3860.5|35199
1634307000000|2021-10-15 14:10:00|3861.5|3860.5|3863|3862|3863|3862.5|3858|3857|28892
1634307300000|2021-10-15 14:15:00|3862.5|3861.5|3859.5|3858.5|3865.5|3864.5|3858|3857|36271
1634307600000|2021-10-15 14:20:00|3859|3858|3856|3854.5|3860|3859.5|3854.5|3854|49474
1634307900000|2021-10-15 14:25:00|3855.5|3854|3850.5|3849.5|3855.5|3854.5|3849.5|3848.5|35090
1634308200000|2021-10-15 14:30:00|3851|3850|3852|3851|3854|3853.5|3850.5|3849.5|45307
1634308500000|2021-10-15 14:35:00|3851.5|3850.5|3854|3853|3855|3854.5|3848.5|3848|30224
1634308800000|2021-10-15 14:40:00|3853.5|3852.5|3851.5|3851|3853.5|3852.5|3850.5|3850|40538
1634309100000|2021-10-15 14:45:00|3852|3850.5|3847.5|3847|3852.5|3852|3847.5|3846.5|33632
1634309400000|2021-10-15 14:50:00|3847|3846.5|3854.5|3854|3855|3854|3846|3845|81753
1634309700000|2021-10-15 14:55:00|3855|3854.5|3855.5|3854.5|3857.5|3856.5|3854.5|3854|56891
1634310000000|2021-10-15 15:00:00|3855|3855|3858|3857|3859|3858.5|3854.5|3854|141951
1634310300000|2021-10-15 15:05:00|3857.5|3857.5|3860|3859|3860.5|3859.5|3855.5|3854.5|46727
1634310600000|2021-10-15 15:10:00|3860.5|3859.5|3860.5|3859.5|3861.5|3861|3859.5|3859|66888
1634310900000|2021-10-15 15:15:00|3861|3860|3859|3858.5|3861.5|3861|3858.5|3858|42689
1634311200000|2021-10-15 15:20:00|3858.5|3858|3862|3861.5|3862.5|3862|3858|3857.5|50054
1634311500000|2021-10-15 15:25:00|3862.5|3862|3860|3858.5|3863.5|3863|3858|3857.5|50696
1634540400000|2021-10-18 07:00:00|3838.5|3831|3842|3840|3842|3841.5|3834|3830.5|53137
1634540700000|2021-10-18 07:05:00|3842.5|3840.5|3852|3850.5|3854|3852.5|3842|3840|39526
1634541000000|2021-10-18 07:10:00|3852.5|3851|3853.5|3852.5|3857.5|3856|3851.5|3850.5|31901
1634541300000|2021-10-18 07:15:00|3853|3851.5|3852|3851|3856|3854.5|3849.5|3848|38626
1634541600000|2021-10-18 07:20:00|3851.5|3851.5|3849|3848|3852|3851.5|3844|3843|36903
1634541900000|2021-10-18 07:25:00|3848.5|3847.5|3851|3850.5|3854.5|3853|3844.5|3843.5|42170
1634542200000|2021-10-18 07:30:00|3851.5|3851|3843.5|3842.5|3854|3853|3842.5|3842|13451
1634542500000|2021-10-18 07:35:00|3843|3842|3839.5|3838|3844.5|3843.5|3839|3838|9087
1634542800000|2021-10-18 07:40:00|3839|3838.5|3842|3840.5|3844.5|3843|3839|3838|9433
1634543100000|2021-10-18 07:45:00|3841.5|3841|3836.5|3835.5|3844.5|3843.5|3836.5|3835|21099
1634543400000|2021-10-18 07:50:00|3837|3836|3832.5|3831.5|3837|3836.5|3830.5|3829|13909
1634543700000|2021-10-18 07:55:00|3832|3832|3831.5|3830.5|3835|3834|3830|3829|18060
1634544000000|2021-10-18 08:00:00|3831|3830|3837|3836|3840|3839|3830.5|3829.5|34604
1634544300000|2021-10-18 08:05:00|3836.5|3835.5|3835.5|3834.5|3836.5|3835.5|3832.5|3832|17143
1634544600000|2021-10-18 08:10:00|3835|3835|3839|3838|3839.5|3839|3835|3834.5|12655
1634544900000|2021-10-18 08:15:00|3838.5|3837.5|3837.5|3837|3838.5|3837.5|3835.5|3835|8283
1634545200000|2021-10-18 08:20:00|3838|3837.5|3838.5|3837.5|3839.5|3839|3835.5|3834.5|16760
1634545500000|2021-10-18 08:25:00|3838|3837|3835.5|3834.5|3838|3837|3835.5|3834.5|10646
1634545800000|2021-10-18 08:30:00|3836|3835|3833.5|3832.5|3836|3835.5|3833|3832|36028
1634546100000|2021-10-18 08:35:00|3834|3833.5|3833|3832|3834|3833.5|3829|3828.5|41273
1634546400000|2021-10-18 08:40:00|3833.5|3832.5|3836|3835|3838|3836.5|3833|3832.5|11809
1634546700000|2021-10-18 08:45:00|3835.5|3834.5|3836|3835.5|3837.5|3837|3833.5|3832.5|37603
1634547000000|2021-10-18 08:50:00|3836.5|3836|3835.5|3834.5|3837.5|3836.5|3834.5|3834|11312
1634547300000|2021-10-18 08:55:00|3835|3834|3833|3832|3837|3836.5|3833|3832|13538
1634547600000|2021-10-18 09:00:00|3832.5|3831.5|3837.5|3836|3838|3836.5|3831.5|3830.5|7592
1634547900000|2021-10-18 09:05:00|3836.5|3836.5|3837.5|3836.5|3840|3839.5|3836.5|3836|12898
1634548200000|2021-10-18 09:10:00|3837|3837|3837|3836|3837.5|3837|3834.5|3833.5|8166
1634548500000|2021-10-18 09:15:00|3836.5|3835.5|3835|3834.5|3836.5|3835.5|3834|3833|8478
1634548800000|2021-10-18 09:20:00|3834.5|3834|3833.5|3833|3835|3834.5|3833|3832|15432
1634549100000|2021-10-18 09:25:00|3834|3833.5|3835.5|3835|3836.5|3835.5|3833|3832.5|20704
1634549400000|2021-10-18 09:30:00|3836|3835.5|3831|3830|3836.5|3836|3830.5|3830|9772
1634549700000|2021-10-18 09:35:00|3830.5|3830.5|3834.5|3833.5|3835|3834|3830.5|3830.5|9728
1634550000000|2021-10-18 09:40:00|3835|3834|3834|3833|3835.5|3835|3833.5|3833|11744
1634550300000|2021-10-18 09:45:00|3834.5|3833.5|3836.5|3835|3836.5|3836|3833.5|3832.5|15342
1634550600000|2021-10-18 09:50:00|3836|3835.5|3837|3836.5|3838.5|3837.5|3836|3835|21938
1634550900000|2021-10-18 09:55:00|3836.5|3836|3837|3836.5|3837.5|3837|3836.5|3836|10998
1634551200000|2021-10-18 10:00:00|3837.5|3837|3841|3840|3843|3842|3836.5|3836|45813
1634551500000|2021-10-18 10:05:00|3841.5|3840.5|3842|3841|3843.5|3843|3841|3840.5|17481
1634551800000|2021-10-18 10:10:00|3841.5|3840.5|3835|3834|3841.5|3840.5|3835|3834|21604
1634552100000|2021-10-18 10:15:00|3834.5|3833.5|3834.5|3834|3836|3835.5|3833|3831.5|31100
1634552400000|2021-10-18 10:20:00|3834|3833.5|3837|3836.5|3837|3836.5|3834|3833|34518
1634552700000|2021-10-18 10:25:00|3836.5|3836|3838|3837.5|3839|3838|3836.5|3836|13943
1634553000000|2021-10-18 10:30:00|3837.5|3837|3836.5|3836|3838|3837.5|3836|3835|22219
1634553300000|2021-10-18 10:35:00|3837|3836.5|3835|3834.5|3837|3836.5|3835|3834.5|12263
1634553600000|2021-10-18 10:40:00|3835.5|3835|3836|3835.5|3837.5|3837|3835.5|3835|20526
1634553900000|2021-10-18 10:45:00|3836.5|3836|3836|3835|3837.5|3837|3835|3834|19326
1634554200000|2021-10-18 10:50:00|3835.5|3835.5|3834|3833.5|3836|3835.5|3834|3833|12200
1634554500000|2021-10-18 10:55:00|3834.5|3834|3832.5|3832|3835|3834|3831|3830|15158
1634554800000|2021-10-18 11:00:00|3833|3831.5|3841|3840.5|3841|3840.5|3833|3831.5|23677
1634555100000|2021-10-18 11:05:00|3840.5|3840|3844|3843.5|3845|3844|3839.5|3839|17460
1634555400000|2021-10-18 11:10:00|3843.5|3843|3841|3840.5|3843.5|3843|3841|3840|11099
1634555700000|2021-10-18 11:15:00|3841.5|3841|3841|3840.5|3841.5|3841|3840.5|3840|8636
1634556000000|2021-10-18 11:20:00|3841.5|3841|3842|3841.5|3842.5|3842|3840.5|3840|17274
1634556300000|2021-10-18 11:25:00|3842.5|3842|3839.5|3839|3842.5|3842|3839.5|3839|41829
1634556600000|2021-10-18 11:30:00|3839|3838.5|3838|3837.5|3839.5|3839|3838|3837.5|20129
1634556900000|2021-10-18 11:35:00|3838.5|3838|3837|3836.5|3838.5|3838|3837|3836.5|15688
1634557200000|2021-10-18 11:40:00|3837.5|3837|3836|3835.5|3837.5|3837|3836|3835.5|5161
1634557500000|2021-10-18 11:45:00|3835.5|3835|3835.5|3835|3836|3835|3834.5|3833.5|14041
1634557800000|2021-10-18 11:50:00|3836|3835.5|3836|3835.5|3837|3836.5|3835.5|3835|19127
1634558100000|2021-10-18 11:55:00|3835.5|3835|3835|3834|3835.5|3835|3833.5|3832.5|12862
1634558400000|2021-10-18 12:00:00|3834.5|3834.5|3834|3833.5|3835|3834.5|3832.5|3831.5|13928
1634558700000|2021-10-18 12:05:00|3834.5|3833|3837.5|3836.5|3837.5|3836.5|3834.5|3833|14062
1634559000000|2021-10-18 12:10:00|3837|3836|3834|3833.5|3837.5|3836|3833|3832.5|11365
1634559300000|2021-10-18 12:15:00|3834.5|3834|3835|3834.5|3836|3835.5|3833.5|3833|28080
1634559600000|2021-10-18 12:20:00|3835.5|3835|3834.5|3834|3837.5|3836.5|3834|3833.5|16711
1634559900000|2021-10-18 12:25:00|3835|3834.5|3830.5|3829.5|3835|3834.5|3829.5|3829|14654
1634560200000|2021-10-18 12:30:00|3830|3830|3834|3833|3834|3833|3830|3829.5|14956
1634560500000|2021-10-18 12:35:00|3833.5|3832.5|3833.5|3833|3834|3833|3831|3830.5|6396
1634560800000|2021-10-18 12:40:00|3833|3832.5|3831.5|3831|3834.5|3833.5|3831.5|3831|8028
1634561100000|2021-10-18 12:45:00|3832|3831.5|3830|3829.5|3832|3831.5|3828.5|3827.5|9863
1634561400000|2021-10-18 12:50:00|3830.5|3830|3830.5|3830|3833|3832|3829|3828.5|10501
1634561700000|2021-10-18 12:55:00|3831|3830.5|3830.5|3830|3832|3831.5|3829.5|3829|6641
1634562000000|2021-10-18 13:00:00|3831|3830.5|3832|3831|3832.5|3832|3830|3829.5|19028
1634562300000|2021-10-18 13:05:00|3831.5|3830.5|3833|3832|3833|3832.5|3830.5|3830|13588
1634562600000|2021-10-18 13:10:00|3832.5|3831.5|3833|3832|3833|3832.5|3831|3830.5|10877
1634562900000|2021-10-18 13:15:00|3832.5|3832.5|3833|3832.5|3833.5|3833|3831|3830.5|13657
1634563200000|2021-10-18 13:20:00|3832.5|3832|3840|3839|3840|3839|3831.5|3831|26660
1634563500000|2021-10-18 13:25:00|3839.5|3839.5|3836|3835.5|3842|3841.5|3835.5|3835|28248
1634563800000|2021-10-18 13:30:00|3835.5|3835|3826.5|3826|3836|3835|3826.5|3825.5|70914
1634564100000|2021-10-18 13:35:00|3827|3825.5|3823.5|3822.5|3827.5|3827|3823.5|3822.5|20135
1634564400000|2021-10-18 13:40:00|3823|3822|3828.5|3827.5|3830|3829|3822|3821.5|45818
1634564700000|2021-10-18 13:45:00|3828|3827|3827|3826|3831|3830|3824|3823|34053
1634565000000|2021-10-18 13:50:00|3827.5|3826.5|3828.5|3827.5|3829|3828.5|3826|3825|33151
1634565300000|2021-10-18 13:55:00|3828|3827|3827.5|3827|3829|3828.5|3826.5|3825.5|21604
1634565600000|2021-10-18 14:00:00|3828|3827.5|3827|3826.5|3828|3827.5|3825|3824|22153
1634565900000|2021-10-18 14:05:00|3826.5|3826|3834.5|3833.5|3834.5|3833.5|3825.5|3824.5|25408
1634566200000|2021-10-18 14:10:00|3834|3833|3830.5|3829.5|3834.5|3834|3830|3829|26458
1634566500000|2021-10-18 14:15:00|3831|3830|3829.5|3829|3832|3831.5|3828.5|3828|32224
1634566800000|2021-10-18 14:20:00|3830|3829.5|3828.5|3827.5|3831.5|3831|3828.5|3827.5|30177
1634567100000|2021-10-18 14:25:00|3829|3828|3829|3828.5|3831.5|3831|3828.5|3827.5|35381
1634567400000|2021-10-18 14:30:00|3828.5|3828|3826|3825|3830|3829|3825|3824|35434
1634567700000|2021-10-18 14:35:00|3826.5|3825.5|3828|3827|3828|3827.5|3824.5|3824|19992
1634568000000|2021-10-18 14:40:00|3827.5|3826.5|3828.5|3828|3830.5|3830|3827|3826.5|32211
1634568300000|2021-10-18 14:45:00|3829|3827.5|3829.5|3828.5|3829.5|3829|3826.5|3826|28953
1634568600000|2021-10-18 14:50:00|3830|3829|3831|3830.5|3832.5|3832|3829.5|3829|42729
1634568900000|2021-10-18 14:55:00|3831.5|3830|3833|3832.5|3834|3833|3829.5|3829|36602
1634569200000|2021-10-18 15:00:00|3833.5|3833|3835|3834.5|3835|3834.5|3832.5|3832|40214
1634569500000|2021-10-18 15:05:00|3834.5|3834|3832.5|3832|3835.5|3835|3832.5|3832|56853
1634569800000|2021-10-18 15:10:00|3832|3831.5|3834|3833.5|3836|3835|3832|3831.5|51639
1634570100000|2021-10-18 15:15:00|3834.5|3834|3838.5|3838|3838.5|3838|3834.5|3834|51376
1634570400000|2021-10-18 15:20:00|3839|3838.5|3841|3840|3843|3842.5|3838.5|3838|74266
1634570700000|2021-10-18 15:25:00|3840.5|3840.5|3839|3838|3841|3840.5|3836.5|3836|40797
1634626800000|2021-10-19 07:00:00|3840.5|3839.5|3833|3830.5|3840.5|3839.5|3829.5|3827|27246
1634627100000|2021-10-19 07:05:00|3832.5|3830|3828|3827.5|3833|3831|3827.5|3825.5|22386
1634627400000|2021-10-19 07:10:00|3827.5|3826.5|3819|3818.5|3828.5|3827|3817|3816|26553
1634627700000|2021-10-19 07:15:00|3818.5|3818|3819.5|3818.5|3819.5|3819|3813|3812.5|27633
1634628000000|2021-10-19 07:20:00|3819|3818|3813.5|3812.5|3819|3818|3813|3812|26536
1634628300000|2021-10-19 07:25:00|3813|3812|3813|3812|3814.5|3814|3810|3809.5|58581
1634628600000|2021-10-19 07:30:00|3812.5|3811.5|3820.5|3820|3821.5|3820.5|3812|3811.5|18336
1634628900000|2021-10-19 07:35:00|3821|3819.5|3812|3810.5|3821|3820|3810.5|3809.5|24187
1634629200000|2021-10-19 07:40:00|3812.5|3811|3817|3816.5|3818|3817.5|3812.5|3811|14485
1634629500000|2021-10-19 07:45:00|3817.5|3816|3818|3816.5|3819.5|3819|3814.5|3814|22841
1634629800000|2021-10-19 07:50:00|3817.5|3817|3818.5|3818|3819.5|3819|3814.5|3814|21417
1634630100000|2021-10-19 07:55:00|3819|3818.5|3816.5|3815.5|3821|3820|3816|3814.5|15348
1634630400000|2021-10-19 08:00:00|3816|3815|3820.5|3819.5|3822|3821|3813|3812.5|19612
1634630700000|2021-10-19 08:05:00|3820|3820|3822.5|3821.5|3824.5|3823.5|3819|3818|18663
1634631000000|2021-10-19 08:10:00|3823|3822|3823|3822.5|3826|3825|3821|3820.5|23595
1634631300000|2021-10-19 08:15:00|3823.5|3823|3823.5|3822.5|3824|3823.5|3819.5|3819|17306
1634631600000|2021-10-19 08:20:00|3823|3822|3827|3826|3828.5|3827|3822.5|3822|24043
1634631900000|2021-10-19 08:25:00|3827.5|3826.5|3827|3826|3828.5|3828|3824|3823.5|38187
1634632200000|2021-10-19 08:30:00|3826.5|3825.5|3822.5|3821.5|3827|3825.5|3820.5|3819.5|15443
1634632500000|2021-10-19 08:35:00|3822|3821|3825.5|3824.5|3826.5|3826|3822|3821|16933
1634632800000|2021-10-19 08:40:00|3825|3824|3827.5|3826.5|3827.5|3826.5|3822|3821|22246
1634633100000|2021-10-19 08:45:00|3827|3827|3825.5|3824.5|3828|3827.5|3824|3823|21331
1634633400000|2021-10-19 08:50:00|3826|3825|3827.5|3827|3828.5|3827.5|3822.5|3821.5|63097
1634633700000|2021-10-19 08:55:00|3827|3826.5|3826|3825.5|3828|3827.5|3825|3824|40738
1634634000000|2021-10-19 09:00:00|3825.5|3825|3823.5|3823|3828|3827|3823|3822|41981
1634634300000|2021-10-19 09:05:00|3824|3823.5|3821.5|3821|3825.5|3824.5|3819.5|3819|31090
1634634600000|2021-10-19 09:10:00|3822|3821.5|3820|3819.5|3822.5|3822|3820|3819.5|33316
1634634900000|2021-10-19 09:15:00|3820.5|3820|3820|3819|3821|3820.5|3818.5|3818|25658
1634635200000|2021-10-19 09:20:00|3819.5|3819.5|3820.5|3820|3822|3821.5|3818.5|3818|27030
1634635500000|2021-10-19 09:25:00|3821|3820.5|3819.5|3819|3823.5|3822.5|3818.5|3818|36628
1634635800000|2021-10-19 09:30:00|3820|3819.5|3818.5|3817.5|3820|3819.5|3814.5|3814|20255
1634636100000|2021-10-19 09:35:00|3819|3818|3816.5|3816|3820|3819.5|3815.5|3815|28034
1634636400000|2021-10-19 09:40:00|3816|3815.5|3815|3814.5|3817|3816.5|3813.5|3813|30777
1634636700000|2021-10-19 09:45:00|3814.5|3814|3814|3813.5|3815|3814.5|3810|3809.5|39922
1634637000000|2021-10-19 09:50:00|3813.5|3813|3814|3813.5|3814.5|3813.5|3810|3809.5|30056
1634637300000|2021-10-19 09:55:00|3814.5|3813|3811|3810.5|3814.5|3813|3808.5|3808|52744
1634637600000|2021-10-19 10:00:00|3811.5|3811|3810.5|3810|3813.5|3813|3809.5|3809|18729
1634637900000|2021-10-19 10:05:00|3811|3809.5|3813.5|3812.5|3814|3813.5|3810.5|3809.5|11269
1634638200000|2021-10-19 10:10:00|3814|3813|3814.5|3814|3815.5|3815|3813|3812.5|9737
1634638500000|2021-10-19 10:15:00|3815|3814.5|3818|3817|3818|3817|3814.5|3814|11481
1634638800000|2021-10-19 10:20:00|3818.5|3817.5|3815.5|3815|3818.5|3818|3815.5|3815|40936
1634639100000|2021-10-19 10:25:00|3815|3814.5|3813|3812|3815|3814.5|3811|3810.5|15851
1634639400000|2021-10-19 10:30:00|3813.5|3812.5|3813|3812|3813.5|3812.5|3810|3809.5|1212295
1634639700000|2021-10-19 10:35:00|3812.5|3811.5|3812|3811|3814|3813|3811|3810.5|25564
1634640000000|2021-10-19 10:40:00|3811.5|3811.5|3812|3811|3813|3812.5|3811|3810.5|7648
1634640300000|2021-10-19 10:45:00|3811.5|3811.5|3814.5|3813.5|3814.5|3813.5|3811.5|3811|6416
1634640600000|2021-10-19 10:50:00|3815|3814|3815.5|3814.5|3815.5|3815|3813.5|3813|14259
1634640900000|2021-10-19 10:55:00|3816|3815|3811.5|3811|3816|3815.5|3809|3808.5|18371
1634641200000|2021-10-19 11:00:00|3811|3810.5|3809|3808.5|3812|3811.5|3808|3807.5|25758
1634641500000|2021-10-19 11:05:00|3808.5|3808|3813|3812|3813|3812|3807.5|3807|14142
1634641800000|2021-10-19 11:10:00|3812.5|3812.5|3811|3810.5|3813|3812.5|3810|3809|25549
1634642100000|2021-10-19 11:15:00|3811.5|3811|3812|3811|3812|3811|3807|3806.5|14177
1634642400000|2021-10-19 11:20:00|3811.5|3810.5|3811.5|3810.5|3813.5|3813|3809.5|3809|29797
1634642700000|2021-10-19 11:25:00|3811|3811|3807|3806|3812.5|3811.5|3806|3805|33998
1634643000000|2021-10-19 11:30:00|3806.5|3806.5|3805|3804.5|3807|3806.5|3804|3803.5|36760
1634643300000|2021-10-19 11:35:00|3804.5|3804|3802.5|3802|3805.5|3804.5|3802|3801.5|25892
1634643600000|2021-10-19 11:40:00|3802|3801.5|3803.5|3803|3805|3804|3801|3800.5|40915
1634643900000|2021-10-19 11:45:00|3804|3802.5|3804|3803.5|3805.5|3804.5|3802.5|3802|12532
1634644200000|2021-10-19 11:50:00|3803.5|3803|3805|3804|3806|3805.5|3803.5|3802.5|4647
1634644500000|2021-10-19 11:55:00|3804.5|3804.5|3804.5|3803.5|3805|3804.5|3804|3803.5|19840
1634644800000|2021-10-19 12:00:00|3804|3804|3801.5|3800.5|3805|3804.5|3801.5|3800.5|37089
1634645100000|2021-10-19 12:05:00|3801|3800|3801|3800.5|3804|3803.5|3800|3799.5|139094
1634645400000|2021-10-19 12:10:00|3801.5|3801|3801|3800.5|3802.5|3802|3800|3799|22311
1634645700000|2021-10-19 12:15:00|3800.5|3800|3801.5|3800.5|3802|3801.5|3799|3798|17301
1634646000000|2021-10-19 12:20:00|3801|3801|3802|3801.5|3804.5|3803.5|3801|3800.5|10797
1634646300000|2021-10-19 12:25:00|3801.5|3801|3800|3799|3802|3801|3799|3798.5|8472
1634646600000|2021-10-19 12:30:00|3799.5|3798.5|3802|3801|3802|3801|3799|3798.5|14146
1634646900000|2021-10-19 12:35:00|3801.5|3801.5|3801|3800.5|3802|3801.5|3800|3799.5|13141
1634647200000|2021-10-19 12:40:00|3801.5|3800|3799.5|3799|3801.5|3800|3797.5|3797|16940
1634647500000|2021-10-19 12:45:00|3799|3798.5|3799|3798|3800|3799.5|3798|3797.5|10152
1634647800000|2021-10-19 12:50:00|3798.5|3798.5|3798.5|3797.5|3801|3800|3798|3797.5|18403
1634648100000|2021-10-19 12:55:00|3799|3798|3798.5|3797.5|3802|3801|3798.5|3797.5|11261
1634648400000|2021-10-19 13:00:00|3799|3798|3800|3799|3802|3801|3798.5|3798|25113
1634648700000|2021-10-19 13:05:00|3799.5|3798.5|3798|3797|3801|3800.5|3797.5|3797|41948
1634649000000|2021-10-19 13:10:00|3797.5|3797.5|3795|3794.5|3798.5|3798|3793.5|3793|42368
1634649300000|2021-10-19 13:15:00|3795.5|3795|3796.5|3795.5|3798|3797|3792.5|3792|43719
1634649600000|2021-10-19 13:20:00|3797|3796|3795|3794.5|3797|3796|3791.5|3791|27159
1634649900000|2021-10-19 13:25:00|3794.5|3794|3790.5|3790|3795.5|3795|3790.5|3790|32303
1634650200000|2021-10-19 13:30:00|3791|3789.5|3786.5|3785.5|3793.5|3792.5|3786|3785.5|83301
1634650500000|2021-10-19 13:35:00|3786|3785|3782.5|3781.5|3790|3789|3780.5|3779.5|108327
1634650800000|2021-10-19 13:40:00|3783|3782|3785.5|3784.5|3789|3788|3783|3782|43891
1634651100000|2021-10-19 13:45:00|3786|3785|3791|3790.5|3791.5|3790.5|3785.5|3785|31372
1634651400000|2021-10-19 13:50:00|3791.5|3791|3787.5|3786.5|3792.5|3791.5|3787|3786.5|30794
1634651700000|2021-10-19 13:55:00|3787|3787|3792.5|3791.5|3792.5|3791.5|3785.5|3784.5|33080
1634652000000|2021-10-19 14:00:00|3793|3792|3791.5|3790.5|3795|3794.5|3791|3790.5|24430
1634652300000|2021-10-19 14:05:00|3791|3791|3790|3789|3792|3791.5|3788|3787|49182
1634652600000|2021-10-19 14:10:00|3790.5|3789.5|3790|3789|3793|3792|3788.5|3788|46711
1634652900000|2021-10-19 14:15:00|3789.5|3788.5|3789|3788|3791|3790|3788.5|3788|29879
1634653200000|2021-10-19 14:20:00|3789.5|3788.5|3794.5|3793.5|3795|3794.5|3789|3788.5|60386
1634653500000|2021-10-19 14:25:00|3794|3793|3796.5|3796|3796.5|3796|3791.5|3791|63300
1634653800000|2021-10-19 14:30:00|3796|3795.5|3794.5|3794|3797|3796|3793|3792.5|46328
1634654100000|2021-10-19 14:35:00|3794|3793.5|3793.5|3793|3795|3794|3792|3791.5|42486
1634654400000|2021-10-19 14:40:00|3794|3793.5|3792.5|3791.5|3795|3794|3791|3790.5|38446
1634654700000|2021-10-19 14:45:00|3792|3792|3788|3787|3793|3792.5|3787|3786|31842
1634655000000|2021-10-19 14:50:00|3787.5|3787.5|3790|3789|3790|3789.5|3787.5|3787|46434
1634655300000|2021-10-19 14:55:00|3790.5|3789.5|3792.5|3792|3793|3792|3789.5|3789|141705
1634655600000|2021-10-19 15:00:00|3792|3791.5|3791.5|3791|3792.5|3792|3789.5|3789|49735
1634655900000|2021-10-19 15:05:00|3792|3791.5|3794.5|3793.5|3794.5|3794|3791|3790.5|66286
1634656200000|2021-10-19 15:10:00|3794|3794|3793|3792.5|3794.5|3794|3792.5|3792|42183
1634656500000|2021-10-19 15:15:00|3792.5|3792|3794.5|3794|3797|3796.5|3791.5|3791|78062
1634656800000|2021-10-19 15:20:00|3795|3794.5|3794|3793.5|3796|3795.5|3793.5|3793|49709
1634657100000|2021-10-19 15:25:00|3794.5|3794|3797|3795.5|3797|3796|3792.5|3792|123105
1634713200000|2021-10-20 07:00:00|3818|3806|3824|3821.5|3835.5|3833|3814|3806|64318
1634713500000|2021-10-20 07:05:00|3824.5|3822|3816.5|3814|3824.5|3823|3810.5|3809.5|24856
1634713800000|2021-10-20 07:10:00|3817.5|3814.5|3811|3809.5|3817.5|3816.5|3810|3809.5|30968
1634714100000|2021-10-20 07:15:00|3811.5|3810|3825|3824.5|3831.5|3831|3809.5|3809|55092
1634714400000|2021-10-20 07:20:00|3825.5|3825|3829.5|3828|3829.5|3828.5|3821.5|3820.5|33214
1634714700000|2021-10-20 07:25:00|3829|3827.5|3834.5|3833.5|3836.5|3835|3827|3826.5|41286
1634715000000|2021-10-20 07:30:00|3835|3834|3841|3840|3843|3841.5|3833|3832.5|42263
1634715300000|2021-10-20 07:35:00|3841.5|3840.5|3836.5|3835|3844.5|3843.5|3836|3835|27709
1634715600000|2021-10-20 07:40:00|3837|3835.5|3832|3830.5|3838|3837|3830.5|3830|8958
1634715900000|2021-10-20 07:45:00|3832.5|3831|3835.5|3834|3840|3838.5|3831.5|3830.5|14761
1634716200000|2021-10-20 07:50:00|3836|3833.5|3840|3839|3842|3841|3834.5|3833.5|23865
1634716500000|2021-10-20 07:55:00|3839.5|3838.5|3839|3838|3841|3840.5|3836.5|3836|11746
1634716800000|2021-10-20 08:00:00|3838.5|3837.5|3830.5|3830|3839|3837.5|3829.5|3828.5|23605
1634717100000|2021-10-20 08:05:00|3831|3829.5|3822|3821|3831.5|3831|3821.5|3821|8892
1634717400000|2021-10-20 08:10:00|3822.5|3821.5|3827.5|3826|3827.5|3826.5|3821|3820.5|6625
1634717700000|2021-10-20 08:15:00|3827|3825.5|3827.5|3826|3827.5|3826|3821.5|3820.5|7993
1634718000000|2021-10-20 08:20:00|3827|3825.5|3825.5|3825|3827.5|3826.5|3820.5|3820|7652
1634718300000|2021-10-20 08:25:00|3825|3824.5|3821|3820|3825.5|3825|3820.5|3819.5|9254
1634718600000|2021-10-20 08:30:00|3820.5|3820.5|3821|3820|3823.5|3822.5|3819.5|3819|5252
1634718900000|2021-10-20 08:35:00|3820.5|3819.5|3814.5|3813.5|3821|3820|3813.5|3813|14010
1634719200000|2021-10-20 08:40:00|3814|3813|3818|3817|3818|3817|3810.5|3810|15159
1634719500000|2021-10-20 08:45:00|3817.5|3817.5|3821|3820.5|3823|3821.5|3817|3816|8383
1634719800000|2021-10-20 08:50:00|3821.5|3820|3821.5|3820.5|3822.5|3821.5|3820|3819.5|9117
1634720100000|2021-10-20 08:55:00|3821|3820|3824.5|3823.5|3825|3824.5|3820.5|3820|8782
1634720400000|2021-10-20 09:00:00|3824|3823|3821|3820.5|3825|3824|3821|3820.5|9936
1634720700000|2021-10-20 09:05:00|3821.5|3821|3827.5|3827|3829|3828.5|3821.5|3821|13564
1634721000000|2021-10-20 09:10:00|3828|3827.5|3829.5|3828.5|3833|3831.5|3827.5|3826.5|14060
1634721300000|2021-10-20 09:15:00|3830|3829|3835|3834|3836.5|3835.5|3830|3829|17661
1634721600000|2021-10-20 09:20:00|3835.5|3834.5|3838|3837.5|3838.5|3838|3834.5|3833.5|6281
1634721900000|2021-10-20 09:25:00|3838.5|3837|3841|3840|3841.5|3841|3837.5|3837|15015
1634722200000|2021-10-20 09:30:00|3841.5|3840.5|3837|3836|3843|3841.5|3835|3834|12013
1634722500000|2021-10-20 09:35:00|3837.5|3836.5|3837.5|3837|3839|3838|3836|3835.5|17079
1634722800000|2021-10-20 09:40:00|3838|3837.5|3840.5|3839.5|3840.5|3840|3838|3837|23935
1634723100000|2021-10-20 09:45:00|3840|3839|3841.5|3840.5|3841.5|3841|3838.5|3838|19039
1634723400000|2021-10-20 09:50:00|3842|3841|3844.5|3843.5|3845.5|3844.5|3842|3841|19676
1634723700000|2021-10-20 09:55:00|3844|3843|3845.5|3844.5|3845.5|3845|3842.5|3842|28930
1634724000000|2021-10-20 10:00:00|3846|3845|3843|3841.5|3846|3845|3840|3839|20860
1634724300000|2021-10-20 10:05:00|3842.5|3842|3844.5|3844|3846|3845|3841.5|3841|46579
1634724600000|2021-10-20 10:10:00|3845|3844.5|3845|3844|3845|3844.5|3843|3842|6313
1634724900000|2021-10-20 10:15:00|3845.5|3844.5|3843.5|3842.5|3847.5|3846.5|3842.5|3841.5|7708
1634725200000|2021-10-20 10:20:00|3843|3842|3842.5|3842|3845|3844|3841.5|3841|37461
1634725500000|2021-10-20 10:25:00|3842|3841.5|3839|3838.5|3843|3842|3838.5|3838|13465
1634725800000|2021-10-20 10:30:00|3838.5|3838|3834.5|3834|3838.5|3838|3834|3833|20318
1634726100000|2021-10-20 10:35:00|3835|3834.5|3834.5|3834|3836|3835.5|3833.5|3833|15434
1634726400000|2021-10-20 10:40:00|3834|3833|3834.5|3833.5|3834.5|3834|3832|3831|9416
1634726700000|2021-10-20 10:45:00|3834|3833|3835|3834|3836.5|3836|3834|3833|8754
1634727000000|2021-10-20 10:50:00|3834.5|3834.5|3839|3838.5|3839.5|3839|3834.5|3834|4113
1634727300000|2021-10-20 10:55:00|3838.5|3838|3839|3838|3839.5|3839|3836|3835.5|10637
1634727600000|2021-10-20 11:00:00|3838.5|3837.5|3835.5|3834.5|3839|3837.5|3835|3834.5|9866
1634727900000|2021-10-20 11:05:00|3836|3835|3838.5|3837.5|3839|3838|3835|3834.5|30694
1634728200000|2021-10-20 11:10:00|3838|3837|3835|3834.5|3839|3838|3834.5|3833.5|7608
1634728500000|2021-10-20 11:15:00|3835.5|3834|3837.5|3837|3838.5|3838|3834.5|3834|56625
1634728800000|2021-10-20 11:20:00|3838|3837.5|3838|3837|3839.5|3839|3837|3836.5|5291
1634729100000|2021-10-20 11:25:00|3838.5|3837.5|3836.5|3835.5|3838.5|3838|3835|3834|11370
1634729400000|2021-10-20 11:30:00|3836|3835|3837|3836|3838.5|3837.5|3835|3834.5|10094
1634729700000|2021-10-20 11:35:00|3836.5|3835.5|3836|3835|3837.5|3837|3835|3834.5|7518
1634730000000|2021-10-20 11:40:00|3835.5|3834.5|3835.5|3835|3836|3835|3833.5|3832.5|27601
1634730300000|2021-10-20 11:45:00|3836|3835.5|3837|3836|3837.5|3837|3835.5|3834.5|10198
1634730600000|2021-10-20 11:50:00|3837.5|3836.5|3839|3838|3840|3839|3836|3835.5|11898
1634730900000|2021-10-20 11:55:00|3838.5|3837.5|3841.5|3840.5|3842|3841|3837.5|3837|34289
1634731200000|2021-10-20 12:00:00|3841|3840|3840|3839|3841.5|3840|3837|3836|13455
1634731500000|2021-10-20 12:05:00|3840.5|3839.5|3840.5|3840|3842|3841.5|3839.5|3839|16380
1634731800000|2021-10-20 12:10:00|3840|3839.5|3840.5|3840|3841|3840|3837.5|3836.5|12462
1634732100000|2021-10-20 12:15:00|3841|3839.5|3836.5|3835.5|3841|3839.5|3836|3835.5|11340
1634732400000|2021-10-20 12:20:00|3836|3835|3836|3835|3838|3837|3835|3834|8542
1634732700000|2021-10-20 12:25:00|3835.5|3835.5|3838|3837|3838|3837|3835.5|3835|4543
1634733000000|2021-10-20 12:30:00|3837.5|3837.5|3836.5|3836|3839.5|3839|3836.5|3835.5|13462
1634733300000|2021-10-20 12:35:00|3837|3835.5|3835|3834.5|3837.5|3836.5|3835|3833.5|4972
1634733600000|2021-10-20 12:40:00|3835.5|3835|3832.5|3832|3837|3836.5|3832.5|3832|13837
1634733900000|2021-10-20 12:45:00|3832|3831.5|3829|3828|3832.5|3831.5|3829|3828|15748
1634734200000|2021-10-20 12:50:00|3829.5|3828.5|3827.5|3827|3830|3829|3827|3826.5|12963
1634734500000|2021-10-20 12:55:00|3827|3826.5|3826.5|3825.5|3830|3829.5|3826|3825.5|164174
1634734800000|2021-10-20 13:00:00|3827|3826|3822|3821.5|3827.5|3827|3822|3821|34452
1634735100000|2021-10-20 13:05:00|3822.5|3821|3823.5|3822.5|3824|3823|3820.5|3820|17165
1634735400000|2021-10-20 13:10:00|3823|3823|3822|3821.5|3824.5|3823.5|3822|3821.5|134663
1634735700000|2021-10-20 13:15:00|3822.5|3822|3827|3825.5|3827|3826|3822.5|3821.5|27031
1634736000000|2021-10-20 13:20:00|3827.5|3826|3829|3828.5|3831|3830.5|3827|3826|10324
1634736300000|2021-10-20 13:25:00|3829.5|3828|3829.5|3829|3831|3830.5|3828.5|3828|17823
1634736600000|2021-10-20 13:30:00|3830|3828|3830.5|3829.5|3830.5|3830|3822.5|3822|78283
1634736900000|2021-10-20 13:35:00|3831|3830|3834.5|3833.5|3834.5|3833.5|3829|3828|40933
1634737200000|2021-10-20 13:40:00|3834|3833|3835|3834.5|3836|3835.5|3833|3832|20966
1634737500000|2021-10-20 13:45:00|3835.5|3835|3828.5|3828|3837.5|3836.5|3828|3827|30077
1634737800000|2021-10-20 13:50:00|3829|3828.5|3831|3830|3832.5|3832|3828|3827|37509
1634738100000|2021-10-20 13:55:00|3830.5|3830.5|3822.5|3821.5|3830.5|3830.5|3822|3821.5|51662
1634738400000|2021-10-20 14:00:00|3823|3822|3821.5|3821|3826|3825|3821|3820.5|25644
1634738700000|2021-10-20 14:05:00|3821|3820.5|3824|3823|3825.5|3824.5|3820.5|3819.5|31023
1634739000000|2021-10-20 14:10:00|3824.5|3823.5|3824|3823|3825.5|3825|3822.5|3822|24648
1634739300000|2021-10-20 14:15:00|3823.5|3822.5|3823|3822.5|3824|3823.5|3821.5|3820.5|35998
1634739600000|2021-10-20 14:20:00|3822.5|3822|3815|3814|3822.5|3822|3814|3813.5|26906
1634739900000|2021-10-20 14:25:00|3815.5|3814.5|3820.5|3820|3820.5|3820|3815.5|3814|17119
1634740200000|2021-10-20 14:30:00|3820|3819.5|3819.5|3819|3821.5|3821|3817.5|3816.5|21892
1634740500000|2021-10-20 14:35:00|3820|3819.5|3819.5|3818.5|3821|3820.5|3818|3817.5|40666
1634740800000|2021-10-20 14:40:00|3819|3819|3824|3823|3824.5|3824|3819|3818.5|21029
1634741100000|2021-10-20 14:45:00|3824.5|3823.5|3819|3818.5|3824.5|3824|3817|3816.5|69886
1634741400000|2021-10-20 14:50:00|3820|3819|3821.5|3821|3822|3821.5|3818.5|3818|66069
1634741700000|2021-10-20 14:55:00|3822|3821.5|3822.5|3822|3824.5|3824|3821.5|3821|38271
1634742000000|2021-10-20 15:00:00|3823|3822.5|3819.5|3819|3823|3822.5|3818|3817.5|425899
1634742300000|2021-10-20 15:05:00|3820|3819.5|3825.5|3825|3826|3825.5|3818.5|3818|42486
1634742600000|2021-10-20 15:10:00|3826|3825.5|3825|3824|3826|3825.5|3822.5|3822|25926
1634742900000|2021-10-20 15:15:00|3824.5|3824.5|3821.5|3821|3825|3824.5|3821.5|3820.5|30848
1634743200000|2021-10-20 15:20:00|3822|3821.5|3822|3821.5|3822.5|3822|3821|3820.5|98577
1634743500000|2021-10-20 15:25:00|3822.5|3822|3823|3822|3823.5|3822.5|3821|3820.5|38187
1634799600000|2021-10-21 07:00:00|3954|3860|3850|3848|3954|3882|3842.5|3840|112668
1634799900000|2021-10-21 07:05:00|3849.5|3848.5|3867.5|3865.5|3868|3866.5|3840|3838|67238
1634800200000|2021-10-21 07:10:00|3867|3865|3858.5|3856.5|3867.5|3866|3854|3852.5|67423
1634800500000|2021-10-21 07:15:00|3858|3857|3846|3844.5|3858.5|3858|3843|3841.5|68746
1634800800000|2021-10-21 07:20:00|3846.5|3845|3840|3838.5|3847.5|3847|3836.5|3835|114400
1634801100000|2021-10-21 07:25:00|3840.5|3839|3836.5|3834.5|3841.5|3840.5|3836|3834.5|84185
1634801400000|2021-10-21 07:30:00|3836|3835|3839|3838|3841|3840|3832|3831.5|62952
1634801700000|2021-10-21 07:35:00|3839.5|3838.5|3840|3839.5|3844|3843.5|3836|3835|67546
1634802000000|2021-10-21 07:40:00|3839.5|3839|3855|3854|3857|3856.5|3837.5|3836|85556
1634802300000|2021-10-21 07:45:00|3855.5|3854.5|3868.5|3867|3869.5|3868.5|3850.5|3849.5|49520
1634802600000|2021-10-21 07:50:00|3869|3867.5|3870|3869|3871.5|3870|3864|3863|35438
1634802900000|2021-10-21 07:55:00|3870.5|3869.5|3878|3877|3882.5|3882|3870.5|3869.5|82809
1634803200000|2021-10-21 08:00:00|3878.5|3877.5|3880.5|3879|3883.5|3882.5|3875|3873|50092
1634803500000|2021-10-21 08:05:00|3881|3879.5|3884|3883|3885.5|3884|3877.5|3876|44035
1634803800000|2021-10-21 08:10:00|3883.5|3882.5|3892.5|3891.5|3893.5|3892|3882.5|3881|39904
1634804100000|2021-10-21 08:15:00|3892|3890.5|3909|3908|3909|3908|3891.5|3890.5|56450
1634804400000|2021-10-21 08:20:00|3908.5|3907.5|3907.5|3906.5|3916|3915.5|3906.5|3904.5|64689
1634804700000|2021-10-21 08:25:00|3907|3906|3915|3913.5|3916.5|3915|3905|3904.5|28822
1634805000000|2021-10-21 08:30:00|3914.5|3913|3913|3912|3916|3915|3911|3910.5|59388
1634805300000|2021-10-21 08:35:00|3912.5|3911.5|3915|3913.5|3915.5|3914.5|3911|3909.5|32327
1634805600000|2021-10-21 08:40:00|3914.5|3913|3922.5|3921.5|3924|3923.5|3913.5|3913|67687
1634805900000|2021-10-21 08:45:00|3923|3922|3930|3928.5|3933|3932|3923|3922|30805
1634806200000|2021-10-21 08:50:00|3929.5|3929|3934.5|3934|3935.5|3934.5|3928|3926.5|158362
1634806500000|2021-10-21 08:55:00|3935|3934.5|3935.5|3934.5|3936|3935.5|3929|3927.5|38921
1634806800000|2021-10-21 09:00:00|3936|3935|3942|3941|3943|3942|3935.5|3934.5|19547
1634807100000|2021-10-21 09:05:00|3942.5|3941.5|3941|3939.5|3945|3944|3940|3938.5|39350
1634807400000|2021-10-21 09:10:00|3940.5|3940|3942|3941|3945|3944.5|3940|3938|21128
1634807700000|2021-10-21 09:15:00|3942.5|3940.5|3945.5|3945|3946|3945|3940|3938.5|34067
1634808000000|2021-10-21 09:20:00|3945|3944.5|3943.5|3943|3947.5|3947|3940.5|3939|30437
1634808300000|2021-10-21 09:25:00|3944|3942.5|3945.5|3944.5|3949.5|3948.5|3942|3941|26719
1634808600000|2021-10-21 09:30:00|3945|3944|3945.5|3944|3945.5|3944.5|3939|3937.5|74032
1634808900000|2021-10-21 09:35:00|3946|3944.5|3944|3943.5|3947|3946.5|3943|3942|30199
1634809200000|2021-10-21 09:40:00|3944.5|3944|3944.5|3943|3946|3945.5|3944|3943|46492
1634809500000|2021-10-21 09:45:00|3944|3942.5|3947.5|3946.5|3947.5|3946.5|3942|3940.5|20289
1634809800000|2021-10-21 09:50:00|3947|3946|3940.5|3940|3947|3946|3940.5|3940|29333
1634810100000|2021-10-21 09:55:00|3940|3939|3940.5|3939|3940.5|3940|3936.5|3935.5|31072
1634810400000|2021-10-21 10:00:00|3940|3938.5|3940.5|3939.5|3944.5|3943.5|3937.5|3936.5|29275
1634810700000|2021-10-21 10:05:00|3941.5|3940|3939.5|3939|3941.5|3940.5|3936.5|3935|19246
1634811000000|2021-10-21 10:10:00|3940.5|3938|3943|3942|3943|3942|3938.5|3937|8035
1634811300000|2021-10-21 10:15:00|3942.5|3941.5|3927.5|3926|3943|3942|3927|3926|21475
1634811600000|2021-10-21 10:20:00|3927|3925.5|3917.5|3916.5|3927.5|3926|3915.5|3914.5|28342
1634811900000|2021-10-21 10:25:00|3917|3915.5|3921|3920|3921|3920|3916|3915|7549
1634812200000|2021-10-21 10:30:00|3920.5|3919.5|3917.5|3916|3920.5|3919.5|3915|3914.5|11574
1634812500000|2021-10-21 10:35:00|3917|3916.5|3916.5|3915|3918|3917.5|3911.5|3910|12237
1634812800000|2021-10-21 10:40:00|3916|3915.5|3915.5|3914|3916|3915.5|3912.5|3911.5|10637
1634813100000|2021-10-21 10:45:00|3915|3913.5|3916.5|3915.5|3916.5|3916|3913|3911.5|4590
1634813400000|2021-10-21 10:50:00|3916|3915|3914.5|3913.5|3916|3915|3913|3911.5|8804
1634813700000|2021-10-21 10:55:00|3915|3914|3914.5|3913.5|3915.5|3915|3913|3912|18660
1634814000000|2021-10-21 11:00:00|3915|3914|3911.5|3910.5|3917.5|3917|3911.5|3910.5|15987
1634814300000|2021-10-21 11:05:00|3912|3911|3908.5|3907|3912|3911.5|3908.5|3906.5|11533
1634814600000|2021-10-21 11:10:00|3908|3907.5|3908.5|3908|3912.5|3911.5|3907.5|3906.5|19563
1634814900000|2021-10-21 11:15:00|3909|3908.5|3906.5|3905|3909.5|3909|3906.5|3904.5|12697
1634815200000|2021-10-21 11:20:00|3906|3905.5|3900|3898|3907.5|3906.5|3899|3898|11634
1634815500000|2021-10-21 11:25:00|3899.5|3898.5|3897.5|3896|3901.5|3901|3896|3895.5|9383
1634815800000|2021-10-21 11:30:00|3897|3895|3893|3892.5|3897|3895.5|3891.5|3890|7717
1634816100000|2021-10-21 11:35:00|3893.5|3893|3888|3887|3894.5|3893.5|3888|3887|19923
1634816400000|2021-10-21 11:40:00|3887.5|3887.5|3884.5|3884|3890.5|3889.5|3884|3883.5|25209
1634816700000|2021-10-21 11:45:00|3884|3883.5|3884.5|3883|3885|3884|3879.5|3879|30149
1634817000000|2021-10-21 11:50:00|3885|3883.5|3882.5|3881|3885|3884.5|3882.5|3881|19474
1634817300000|2021-10-21 11:55:00|3882|3880.5|3877|3876.5|3882|3880.5|3877|3876|10447
1634817600000|2021-10-21 12:00:00|3877.5|3876|3873|3872|3877.5|3877|3870.5|3869.5|8307
1634817900000|2021-10-21 12:05:00|3872.5|3871.5|3874.5|3873.5|3874.5|3874|3871.5|3870|39661
1634818200000|2021-10-21 12:10:00|3875|3874|3873.5|3872.5|3876|3875|3870.5|3869.5|15080
1634818500000|2021-10-21 12:15:00|3873|3872|3867|3866|3873|3872.5|3866.5|3865.5|10235
1634818800000|2021-10-21 12:20:00|3867.5|3866.5|3867.5|3866.5|3870.5|3869.5|3866.5|3865|11688
1634819100000|2021-10-21 12:25:00|3868|3867|3870|3869|3872.5|3871.5|3867|3866.5|17391
1634819400000|2021-10-21 12:30:00|3869.5|3868.5|3860.5|3859.5|3869.5|3868.5|3860.5|3859.5|65203
1634819700000|2021-10-21 12:35:00|3860|3859|3860.5|3859.5|3863|3862.5|3856.5|3855.5|44955
1634820000000|2021-10-21 12:40:00|3861|3860|3866|3865|3866.5|3865.5|3861|3860|48918
1634820300000|2021-10-21 12:45:00|3865|3864.5|3859|3858|3867|3866.5|3859|3858|22389
1634820600000|2021-10-21 12:50:00|3858.5|3857.5|3857|3856|3859.5|3859|3856.5|3855.5|12935
1634820900000|2021-10-21 12:55:00|3857.5|3856.5|3851|3850|3857.5|3857|3851|3849.5|28561
1634821200000|2021-10-21 13:00:00|3850.5|3849.5|3845|3844|3851.5|3851|3845|3844|30469
1634821500000|2021-10-21 13:05:00|3845.5|3844.5|3848|3847.5|3850|3849|3845.5|3844|41530
1634821800000|2021-10-21 13:10:00|3848.5|3848|3857|3856|3857.5|3857|3848.5|3847.5|34784
1634822100000|2021-10-21 13:15:00|3856.5|3855.5|3859.5|3858.5|3860|3859|3856|3854.5|22261
1634822400000|2021-10-21 13:20:00|3859|3858|3858|3856.5|3859.5|3859|3857|3856.5|16916
1634822700000|2021-10-21 13:25:00|3857.5|3856|3852.5|3851.5|3857.5|3857|3850.5|3849.5|202728
1634823000000|2021-10-21 13:30:00|3852|3851|3854|3853|3854.5|3854|3847|3846.5|113336
1634823300000|2021-10-21 13:35:00|3853.5|3852|3851|3850|3855.5|3855|3845|3844|72638
1634823600000|2021-10-21 13:40:00|3850.5|3849.5|3857.5|3856|3857.5|3857|3850.5|3849.5|38133
1634823900000|2021-10-21 13:45:00|3858|3856.5|3854.5|3853.5|3861|3860.5|3853.5|3852.5|58885
1634824200000|2021-10-21 13:50:00|3855|3854|3858.5|3857|3861|3860.5|3854.5|3853.5|24916
1634824500000|2021-10-21 13:55:00|3858|3856.5|3856.5|3855.5|3858|3856.5|3852|3851|35989
1634824800000|2021-10-21 14:00:00|3856|3855|3853.5|3853|3858.5|3857|3853.5|3852|28666
1634825100000|2021-10-21 14:05:00|3854|3853.5|3860|3859|3861|3859.5|3853.5|3852|25259
1634825400000|2021-10-21 14:10:00|3860.5|3859.5|3864|3863|3866.5|3865.5|3860|3859|52343
1634825700000|2021-10-21 14:15:00|3863.5|3863.5|3867|3866|3867.5|3866|3860|3859.5|31265
1634826000000|2021-10-21 14:20:00|3866.5|3865.5|3870|3869|3870|3869|3866|3865.5|20262
1634826300000|2021-10-21 14:25:00|3869.5|3869.5|3864.5|3863.5|3869.5|3869.5|3863|3862|26068
1634826600000|2021-10-21 14:30:00|3864|3863|3865.5|3864.5|3866.5|3865.5|3859.5|3858.5|42988
1634826900000|2021-10-21 14:35:00|3865|3865|3865|3864.5|3866.5|3865.5|3862.5|3861.5|39589
1634827200000|2021-10-21 14:40:00|3865.5|3865|3869|3868|3869.5|3868.5|3864|3863.5|31441
1634827500000|2021-10-21 14:45:00|3868.5|3868.5|3866|3864.5|3870.5|3869|3865.5|3864.5|18331
1634827800000|2021-10-21 14:50:00|3865.5|3864|3867.5|3866.5|3867.5|3866.5|3864.5|3864|34725
1634828100000|2021-10-21 14:55:00|3868|3867|3867|3866.5|3869.5|3869|3867|3866.5|29074
1634828400000|2021-10-21 15:00:00|3867.5|3867|3868|3866.5|3870.5|3869.5|3867|3866|32811
1634828700000|2021-10-21 15:05:00|3867.5|3867|3869.5|3869|3870|3869.5|3867|3866.5|18210
1634829000000|2021-10-21 15:10:00|3870|3869.5|3865.5|3864.5|3870|3869.5|3863|3862|53319
1634829300000|2021-10-21 15:15:00|3866|3865|3870|3869.5|3871.5|3871|3865.5|3864.5|52395
1634829600000|2021-10-21 15:20:00|3870.5|3869|3870|3869|3871|3870.5|3869.5|3868.5|42132
1634829900000|2021-10-21 15:25:00|3869.5|3868.5|3865|3863.5|3870|3869|3864|3863|49602
1634886000000|2021-10-22 07:00:00|3894|3875|3875|3872.5|3894|3892|3867.5|3865|46215
1634886300000|2021-10-22 07:05:00|3875.5|3873|3891|3890|3893|3891|3875.5|3873|26043
1634886600000|2021-10-22 07:10:00|3891.5|3890.5|3885|3884|3896|3894.5|3881.5|3880.5|43337
1634886900000|2021-10-22 07:15:00|3886|3884.5|3904|3902.5|3905.5|3904|3884|3883|41877
1634887200000|2021-10-22 07:20:00|3904.5|3903|3903|3901.5|3906|3904|3892.5|3891|20356
1634887500000|2021-10-22 07:25:00|3902.5|3902|3909|3907.5|3911.5|3910|3901.5|3900|46281
1634887800000|2021-10-22 07:30:00|3907.5|3907|3915.5|3914.5|3916|3915|3907.5|3907|28437
1634888100000|2021-10-22 07:35:00|3915|3914|3909.5|3908.5|3915|3914.5|3909|3908.5|17906
1634888400000|2021-10-22 07:40:00|3910|3909|3905.5|3903.5|3911.5|3910|3901.5|3900.5|18347
1634888700000|2021-10-22 07:45:00|3905|3903|3895.5|3894.5|3905|3903.5|3894.5|3893|12116
1634889000000|2021-10-22 07:50:00|3895|3894|3900|3898|3900.5|3899|3893|3892|15192
1634889300000|2021-10-22 07:55:00|3899.5|3897.5|3902|3901|3902.5|3901.5|3897|3895.5|13099
1634889600000|2021-10-22 08:00:00|3901.5|3900.5|3892.5|3891.5|3904.5|3902.5|3891.5|3890.5|33410
1634889900000|2021-10-22 08:05:00|3893|3892|3896.5|3895.5|3900|3899|3891|3890.5|9971
1634890200000|2021-10-22 08:10:00|3896|3895|3891.5|3890.5|3898.5|3897.5|3891.5|3890.5|11533
1634890500000|2021-10-22 08:15:00|3891|3890|3893|3892|3893|3892|3888|3887.5|10555
1634890800000|2021-10-22 08:20:00|3893.5|3892.5|3895.5|3894|3895.5|3894|3889.5|3888.5|18692
1634891100000|2021-10-22 08:25:00|3895|3893.5|3892.5|3890.5|3896.5|3896|3890.5|3889.5|17314
1634891400000|2021-10-22 08:30:00|3892|3891|3885.5|3884.5|3892.5|3891|3884.5|3883|23727
1634891700000|2021-10-22 08:35:00|3885|3884|3888|3887|3888.5|3887.5|3885|3884|16107
1634892000000|2021-10-22 08:40:00|3887.5|3886.5|3884.5|3883|3889|3888|3882.5|3881.5|29141
1634892300000|2021-10-22 08:45:00|3884|3882.5|3884|3883|3884.5|3883|3881|3880.5|12504
1634892600000|2021-10-22 08:50:00|3884.5|3882.5|3881.5|3880.5|3884.5|3883|3880.5|3880|24923
1634892900000|2021-10-22 08:55:00|3881|3880|3883|3881.5|3884.5|3883.5|3878.5|3877.5|23280
1634893200000|2021-10-22 09:00:00|3883.5|3882|3884|3883|3884|3883|3879.5|3878|30467
1634893500000|2021-10-22 09:05:00|3884.5|3883.5|3887|3885.5|3887.5|3885.5|3883.5|3883|10255
1634893800000|2021-10-22 09:10:00|3886.5|3886|3888|3886.5|3889|3887.5|3885.5|3884.5|10100
1634894100000|2021-10-22 09:15:00|3887.5|3885.5|3883.5|3883|3888|3886.5|3883.5|3883|7185
1634894400000|2021-10-22 09:20:00|3883|3882.5|3881.5|3880.5|3883.5|3882.5|3880.5|3879.5|18134
1634894700000|2021-10-22 09:25:00|3881|3881|3881|3880|3885|3884|3880.5|3879.5|18623
1634895000000|2021-10-22 09:30:00|3880.5|3879.5|3884|3882.5|3885|3884.5|3880|3879|21177
1634895300000|2021-10-22 09:35:00|3884.5|3883|3886.5|3885.5|3887|3886.5|3884|3883|8023
1634895600000|2021-10-22 09:40:00|3887|3886|3888|3887|3890|3889|3885.5|3884.5|5582
1634895900000|2021-10-22 09:45:00|3888.5|3887.5|3887.5|3886.5|3890|3889|3887|3886.5|5620
1634896200000|2021-10-22 09:50:00|3887|3886|3886.5|3885.5|3888|3887.5|3885.5|3884.5|9478
1634896500000|2021-10-22 09:55:00|3886|3886|3887|3886|3887.5|3887|3886|3885.5|9023
1634896800000|2021-10-22 10:00:00|3886.5|3885.5|3886|3885.5|3887|3886|3885.5|3884|5220
1634897100000|2021-10-22 10:05:00|3886.5|3886|3887|3886|3887.5|3886.5|3886|3885.5|9630
1634897400000|2021-10-22 10:10:00|3886.5|3885.5|3882.5|3882|3886.5|3886|3881.5|3880.5|16434
1634897700000|2021-10-22 10:15:00|3882|3881.5|3883|3881.5|3884.5|3883.5|3880.5|3880|7086
1634898000000|2021-10-22 10:20:00|3883.5|3882|3886|3885|3886.5|3885.5|3883|3882|12157
1634898300000|2021-10-22 10:25:00|3885.5|3884.5|3883.5|3882.5|3886.5|3885|3883|3882|5749
1634898600000|2021-10-22 10:30:00|3883|3882|3883|3882.5|3883.5|3882.5|3882|3881.5|6724
1634898900000|2021-10-22 10:35:00|3883.5|3882|3881.5|3881|3883.5|3882|3881.5|3881|9544
1634899200000|2021-10-22 10:40:00|3882|3880.5|3884|3883|3884.5|3883.5|3880.5|3880|10483
1634899500000|2021-10-22 10:45:00|3884.5|3883.5|3886|3885.5|3886.5|3885.5|3884|3883.5|19723
1634899800000|2021-10-22 10:50:00|3885.5|3885|3887.5|3886.5|3888.5|3888|3885.5|3884.5|12467
1634900100000|2021-10-22 10:55:00|3887|3886|3887.5|3886.5|3888.5|3887.5|3886.5|3886|13059
1634900400000|2021-10-22 11:00:00|3888|3887|3886.5|3886|3889.5|3888.5|3886|3885|7654
1634900700000|2021-10-22 11:05:00|3886|3885.5|3885.5|3884.5|3887|3886.5|3885|3884.5|7185
1634901000000|2021-10-22 11:10:00|3885|3885|3886.5|3885|3886.5|3885.5|3885|3884|33789
1634901300000|2021-10-22 11:15:00|3886|3885.5|3887.5|3886.5|3888|3887|3886|3885|10021
1634901600000|2021-10-22 11:20:00|3887|3886|3886.5|3885|3889|3888.5|3886|3885|7128
1634901900000|2021-10-22 11:25:00|3886|3885.5|3890.5|3890|3890.5|3890|3886|3885.5|6184
1634902200000|2021-10-22 11:30:00|3891|3889.5|3889.5|3888.5|3891|3890|3889|3888.5|8471
1634902500000|2021-10-22 11:35:00|3889|3888|3890.5|3890|3891|3890.5|3889|3888|15806
1634902800000|2021-10-22 11:40:00|3890|3889.5|3891|3890|3892|3891|3889.5|3888.5|23237
1634903100000|2021-10-22 11:45:00|3892|3890.5|3890|3889|3892|3891|3887.5|3887|33384
1634903400000|2021-10-22 11:50:00|3890.5|3889.5|3891|3890|3892.5|3891|3890|3889.5|7371
1634903700000|2021-10-22 11:55:00|3891.5|3890.5|3894|3893|3896|3895.5|3891.5|3890.5|4474
1634904000000|2021-10-22 12:00:00|3894.5|3893.5|3895|3894|3895.5|3894.5|3893|3891.5|7266
1634904300000|2021-10-22 12:05:00|3896|3894.5|3895.5|3895|3896.5|3895|3893.5|3893|7775
1634904600000|2021-10-22 12:10:00|3895|3894.5|3893|3892|3895|3894.5|3892.5|3891.5|4009
1634904900000|2021-10-22 12:15:00|3892.5|3891.5|3894.5|3893.5|3894.5|3893.5|3891.5|3891|6098
1634905200000|2021-10-22 12:20:00|3895|3894|3895.5|3894.5|3895.5|3894.5|3894.5|3893.5|7816
1634905500000|2021-10-22 12:25:00|3895|3894|3897|3895.5|3898|3897.5|3894.5|3893.5|6385
1634905800000|2021-10-22 12:30:00|3896.5|3896|3898|3896.5|3898|3896.5|3896.5|3895.5|3008
1634906100000|2021-10-22 12:35:00|3897.5|3897|3894.5|3893.5|3898|3897|3894.5|3893.5|9146
1634906400000|2021-10-22 12:40:00|3895|3894|3895|3894|3895.5|3894.5|3892.5|3891.5|619338
1634906700000|2021-10-22 12:45:00|3894.5|3894.5|3896|3894.5|3897|3895.5|3894.5|3893.5|5948
1634907000000|2021-10-22 12:50:00|3895.5|3895|3893.5|3892.5|3896.5|3895.5|3893.5|3892.5|6416
1634907300000|2021-10-22 12:55:00|3893|3892|3892.5|3892|3894|3892.5|3891.5|3890.5|10080
1634907600000|2021-10-22 13:00:00|3892|3891.5|3888.5|3887.5|3892.5|3891.5|3888|3887.5|17202
1634907900000|2021-10-22 13:05:00|3889|3888|3892.5|3891.5|3893.5|3893|3888|3887.5|17056
1634908200000|2021-10-22 13:10:00|3892|3891|3888.5|3887.5|3892|3891|3888|3887.5|9551
1634908500000|2021-10-22 13:15:00|3888|3887|3886|3885|3890|3889|3885.5|3884.5|10220
1634908800000|2021-10-22 13:20:00|3885.5|3885.5|3885.5|3884.5|3886|3885.5|3884.5|3883.5|15956
1634909100000|2021-10-22 13:25:00|3885|3885|3884.5|3883.5|3886.5|3886|3883.5|3882.5|355310
1634909400000|2021-10-22 13:30:00|3884|3884|3896.5|3895.5|3896.5|3895.5|3884|3883.5|51540
1634909700000|2021-10-22 13:35:00|3897|3896|3895.5|3894.5|3897.5|3897|3894|3893.5|46128
1634910000000|2021-10-22 13:40:00|3895|3895|3901.5|3901|3903.5|3903|3895|3894.5|53162
1634910300000|2021-10-22 13:45:00|3902|3901.5|3905|3904.5|3908.5|3908|3902|3900.5|187078
1634910600000|2021-10-22 13:50:00|3905.5|3905|3905.5|3904|3908|3906.5|3902.5|3901.5|29938
1634910900000|2021-10-22 13:55:00|3905|3904.5|3907.5|3906|3908|3907|3905|3904|20217
1634911200000|2021-10-22 14:00:00|3907|3906.5|3909|3908|3912.5|3911|3906|3905|22143
1634911500000|2021-10-22 14:05:00|3909.5|3908.5|3912|3911|3914.5|3913.5|3909.5|3908|34648
1634911800000|2021-10-22 14:10:00|3912.5|3911.5|3908.5|3907|3912.5|3912|3907.5|3906.5|45733
1634912100000|2021-10-22 14:15:00|3909|3907.5|3905|3904|3909|3908|3904.5|3903|36986
1634912400000|2021-10-22 14:20:00|3904.5|3903.5|3903|3902|3905.5|3904.5|3901.5|3901|22345
1634912700000|2021-10-22 14:25:00|3902.5|3901.5|3904.5|3903.5|3904.5|3904|3902|3901|13843
1634913000000|2021-10-22 14:30:00|3904|3903|3908.5|3908|3909.5|3908.5|3902.5|3901.5|18638
1634913300000|2021-10-22 14:35:00|3909|3907.5|3905.5|3904.5|3909|3907.5|3905|3904|14270
1634913600000|2021-10-22 14:40:00|3906|3905|3909|3908.5|3912.5|3911.5|3906|3905|21270
1634913900000|2021-10-22 14:45:00|3909.5|3909|3909.5|3908.5|3911|3910|3908.5|3908|18687
1634914200000|2021-10-22 14:50:00|3910|3909|3906|3905|3910|3909|3905.5|3905|19591
1634914500000|2021-10-22 14:55:00|3905.5|3904.5|3906.5|3905.5|3907|3906|3904.5|3904|17093
1634914800000|2021-10-22 15:00:00|3907|3906|3903.5|3902.5|3907|3906.5|3903|3902.5|28223
1634915100000|2021-10-22 15:05:00|3903|3903|3901|3900|3904.5|3903.5|3899|3898.5|38364
1634915400000|2021-10-22 15:10:00|3901.5|3900.5|3902.5|3901.5|3903.5|3903|3900.5|3900|15284
1634915700000|2021-10-22 15:15:00|3902|3901|3897|3896.5|3902.5|3901.5|3897|3896.5|49162
1634916000000|2021-10-22 15:20:00|3896.5|3896|3895.5|3894.5|3897.5|3897|3894.5|3893.5|38183
1634916300000|2021-10-22 15:25:00|3895|3894|3897|3896|3898|3897.5|3893.5|3893|40050
1635145200000|2021-10-25 07:00:00|3901|3900|3889|3887.5|3904.5|3900.5|3888|3886.5|61060
1635145500000|2021-10-25 07:05:00|3888.5|3887|3897.5|3896.5|3901|3900|3887|3885|31360
1635145800000|2021-10-25 07:10:00|3898|3897|3891|3890.5|3899|3897.5|3886.5|3885.5|47896
1635146100000|2021-10-25 07:15:00|3891.5|3890|3898.5|3897|3898.5|3897|3886.5|3886|59630
1635146400000|2021-10-25 07:20:00|3898|3896.5|3891|3890|3898.5|3897|3889.5|3889|42366
1635146700000|2021-10-25 07:25:00|3890.5|3889.5|3895|3894.5|3895|3894.5|3888.5|3887.5|35991
1635147000000|2021-10-25 07:30:00|3894|3894|3899|3898|3899|3898|3891.5|3891|44724
1635147300000|2021-10-25 07:35:00|3898.5|3897|3894|3893|3902|3901.5|3893|3892|46456
1635147600000|2021-10-25 07:40:00|3893.5|3892.5|3886|3885|3894|3892.5|3886|3884.5|16261
1635147900000|2021-10-25 07:45:00|3885.5|3884.5|3895|3894.5|3897|3896|3884.5|3883.5|46362
1635148200000|2021-10-25 07:50:00|3894.5|3894|3897|3895|3897|3895.5|3893|3892.5|23004
1635148500000|2021-10-25 07:55:00|3897.5|3895.5|3898.5|3898|3902|3901|3896|3895.5|23230
1635148800000|2021-10-25 08:00:00|3899|3898.5|3901|3900|3903|3902.5|3898|3897|29678
1635149100000|2021-10-25 08:05:00|3901.5|3900.5|3904|3903.5|3905.5|3905|3900|3899.5|14641
1635149400000|2021-10-25 08:10:00|3904.5|3903|3900.5|3900|3905|3904.5|3900|3899.5|12727
1635149700000|2021-10-25 08:15:00|3900|3899.5|3908.5|3907.5|3908.5|3907.5|3899.5|3899|11103
1635150000000|2021-10-25 08:20:00|3908|3908|3909|3908|3911.5|3911|3907.5|3907|25315
1635150300000|2021-10-25 08:25:00|3908.5|3908.5|3908.5|3907.5|3913.5|3912.5|3907.5|3907|8141
1635150600000|2021-10-25 08:30:00|3909|3908|3907.5|3906|3909|3908.5|3904.5|3904|6796
1635150900000|2021-10-25 08:35:00|3907|3906.5|3908.5|3907.5|3909.5|3908.5|3907|3906.5|4301
1635151200000|2021-10-25 08:40:00|3908|3907|3909|3908|3909.5|3909|3907|3906|5729
1635151500000|2021-10-25 08:45:00|3908.5|3908.5|3910|3909.5|3911|3910|3907.5|3907|15144
1635151800000|2021-10-25 08:50:00|3910.5|3909|3911.5|3911|3913|3912|3909.5|3909|7591
1635152100000|2021-10-25 08:55:00|3912|3911.5|3912|3911.5|3913|3912.5|3911|3910.5|7807
1635152400000|2021-10-25 09:00:00|3911.5|3911|3914.5|3914|3914.5|3914|3910|3909.5|7846
1635152700000|2021-10-25 09:05:00|3914|3913.5|3914|3913.5|3916|3915.5|3913.5|3913|13139
1635153000000|2021-10-25 09:10:00|3914.5|3914|3916|3915.5|3918.5|3918|3914.5|3913.5|24965
1635153300000|2021-10-25 09:15:00|3916.5|3916|3917.5|3917|3919|3918.5|3915.5|3915|8779
1635153600000|2021-10-25 09:20:00|3917|3916.5|3919|3918|3921|3920.5|3917|3916.5|16334
1635153900000|2021-10-25 09:25:00|3918.5|3917.5|3921.5|3920.5|3922.5|3922|3917.5|3917|9356
1635154200000|2021-10-25 09:30:00|3922|3921|3924.5|3923.5|3924.5|3923.5|3921|3920.5|10236
1635154500000|2021-10-25 09:35:00|3925|3924|3925.5|3925|3925.5|3925|3923|3922.5|6627
1635154800000|2021-10-25 09:40:00|3926|3925.5|3924|3923|3928|3927.5|3923|3922.5|10129
1635155100000|2021-10-25 09:45:00|3924.5|3923.5|3924|3923|3926|3925|3923.5|3923|12702
1635155400000|2021-10-25 09:50:00|3924.5|3923.5|3921.5|3920.5|3925|3924|3921|3920.5|12092
1635155700000|2021-10-25 09:55:00|3922|3921|3920.5|3919.5|3923.5|3922.5|3920|3919.5|6311
1635156000000|2021-10-25 10:00:00|3920|3920|3923|3922|3924|3923.5|3920|3919.5|4723
1635156300000|2021-10-25 10:05:00|3922.5|3921.5|3921.5|3920.5|3922.5|3921.5|3919.5|3918.5|5969
1635156600000|2021-10-25 10:10:00|3922|3921|3922.5|3921.5|3924|3923.5|3920.5|3919.5|10020
1635156900000|2021-10-25 10:15:00|3922|3922|3925|3924|3925|3924.5|3921|3920.5|15638
1635157200000|2021-10-25 10:20:00|3924.5|3923.5|3924.5|3923.5|3927.5|3926.5|3923|3922.5|30584
1635157500000|2021-10-25 10:25:00|3925|3924|3926|3925.5|3928|3927.5|3924.5|3924|10300
1635157800000|2021-10-25 10:30:00|3925.5|3925|3926|3925|3926.5|3925.5|3924.5|3924|6818
1635158100000|2021-10-25 10:35:00|3925.5|3924.5|3927|3926.5|3927.5|3927|3924|3923.5|8725
1635158400000|2021-10-25 10:40:00|3926.5|3926|3924|3923.5|3928.5|3927.5|3924|3923.5|7833
1635158700000|2021-10-25 10:45:00|3924.5|3924|3916|3915|3924.5|3924|3916|3915|15824
1635159000000|2021-10-25 10:50:00|3915.5|3914.5|3911|3910|3915.5|3914.5|3910|3909.5|12369
1635159300000|2021-10-25 10:55:00|3911.5|3910.5|3910.5|3910|3911.5|3911|3909.5|3908.5|8194
1635159600000|2021-10-25 11:00:00|3910|3909.5|3908.5|3907.5|3911|3910|3908|3907.5|6631
1635159900000|2021-10-25 11:05:00|3908|3908|3912|3911|3912|3911|3908|3907|11391
1635160200000|2021-10-25 11:10:00|3911.5|3910.5|3908|3907.5|3912|3910.5|3907.5|3907|9794
1635160500000|2021-10-25 11:15:00|3908.5|3907|3909|3908|3910|3909|3906.5|3905.5|13085
1635160800000|2021-10-25 11:20:00|3909.5|3908.5|3908|3907|3910|3909|3906.5|3906|7935
1635161100000|2021-10-25 11:25:00|3907.5|3906.5|3906.5|3905.5|3907.5|3907|3904|3903.5|8891
1635161400000|2021-10-25 11:30:00|3907|3905|3904.5|3904|3907|3905.5|3903|3902.5|11065
1635161700000|2021-10-25 11:35:00|3904|3903.5|3900.5|3899.5|3904.5|3904|3900|3899.5|14516
1635162000000|2021-10-25 11:40:00|3901|3900|3904|3903.5|3904.5|3904|3900|3899.5|15722
1635162300000|2021-10-25 11:45:00|3904.5|3903|3907|3906|3908|3907.5|3903.5|3903|7334
1635162600000|2021-10-25 11:50:00|3907.5|3906.5|3908|3907.5|3909|3908.5|3907|3906.5|4811
1635162900000|2021-10-25 11:55:00|3907.5|3907|3909|3908.5|3911.5|3911|3907.5|3907|23436
1635163200000|2021-10-25 12:00:00|3908.5|3908|3909|3908|3911.5|3910.5|3908.5|3907.5|8336
1635163500000|2021-10-25 12:05:00|3908.5|3907.5|3910|3909|3910|3909|3908|3907.5|4741
1635163800000|2021-10-25 12:10:00|3910.5|3909.5|3912|3911|3912.5|3912|3909.5|3909|7952
1635164100000|2021-10-25 12:15:00|3911.5|3910.5|3908.5|3908|3912.5|3911.5|3908.5|3908|5135
1635164400000|2021-10-25 12:20:00|3908|3907.5|3905.5|3905|3908.5|3907.5|3905.5|3905|2595
1635164700000|2021-10-25 12:25:00|3905|3904.5|3905.5|3904.5|3905.5|3904.5|3904|3903.5|5358
1635165000000|2021-10-25 12:30:00|3905|3905|3902|3901|3906|3905|3901.5|3901|7207
1635165300000|2021-10-25 12:35:00|3902.5|3901.5|3898.5|3897.5|3902.5|3902|3898|3897.5|8598
1635165600000|2021-10-25 12:40:00|3899|3898|3896|3895|3899|3898.5|3895.5|3895|7408
1635165900000|2021-10-25 12:45:00|3895.5|3895.5|3895.5|3895|3896.5|3896|3895|3894.5|5264
1635166200000|2021-10-25 12:50:00|3895|3894.5|3894.5|3894|3895.5|3895|3894|3893.5|4718
1635166500000|2021-10-25 12:55:00|3894|3893.5|3892|3891.5|3894.5|3894|3892|3891.5|7475
1635166800000|2021-10-25 13:00:00|3892.5|3892|3895.5|3894.5|3896.5|3895.5|3892.5|3892|55885
1635167100000|2021-10-25 13:05:00|3895|3894|3893.5|3893|3896|3895.5|3893|3892|7622
1635167400000|2021-10-25 13:10:00|3893|3892.5|3891.5|3891|3894|3893.5|3890.5|3890|8727
1635167700000|2021-10-25 13:15:00|3891|3890.5|3893.5|3892.5|3894|3893|3889.5|3888.5|9533
1635168000000|2021-10-25 13:20:00|3893|3893|3892|3891.5|3893.5|3893|3890.5|3890|20451
1635168300000|2021-10-25 13:25:00|3892.5|3892|3892.5|3891.5|3894|3893.5|3890.5|3889.5|29560
1635168600000|2021-10-25 13:30:00|3892|3892|3878.5|3877.5|3893.5|3893|3878.5|3877.5|63605
1635168900000|2021-10-25 13:35:00|3878|3877|3873|3871.5|3879.5|3877.5|3871.5|3870.5|19582
1635169200000|2021-10-25 13:40:00|3872.5|3871|3878.5|3877.5|3881.5|3881|3871.5|3871|28970
1635169500000|2021-10-25 13:45:00|3878|3877|3882|3881|3883.5|3882.5|3876.5|3875.5|25647
1635169800000|2021-10-25 13:50:00|3882.5|3881.5|3883|3882.5|3884|3883.5|3881.5|3881|22697
1635170100000|2021-10-25 13:55:00|3883.5|3883|3881|3880.5|3884|3883.5|3879|3878.5|23773
1635170400000|2021-10-25 14:00:00|3881.5|3881|3881|3880.5|3883|3882.5|3880|3879.5|51332
1635170700000|2021-10-25 14:05:00|3880.5|3880|3880|3879|3883|3882|3878|3877|31750
1635171000000|2021-10-25 14:10:00|3880.5|3879.5|3882|3881|3882|3881.5|3878.5|3877.5|33044
1635171300000|2021-10-25 14:15:00|3881.5|3880.5|3879.5|3879|3883.5|3882.5|3878.5|3878|26445
1635171600000|2021-10-25 14:20:00|3879|3878.5|3883|3882|3883|3882|3877.5|3877|22611
1635171900000|2021-10-25 14:25:00|3882.5|3882.5|3882.5|3882|3885.5|3885|3880.5|3880|43422
1635172200000|2021-10-25 14:30:00|3883|3881.5|3881.5|3881|3883|3882|3880.5|3880|20954
1635172500000|2021-10-25 14:35:00|3882|3881.5|3880.5|3880|3882|3881.5|3876.5|3876|29286
1635172800000|2021-10-25 14:40:00|3881|3880.5|3882|3881.5|3882.5|3882|3879|3878.5|19799
1635173100000|2021-10-25 14:45:00|3882.5|3882|3880.5|3879.5|3882.5|3882|3879|3878|19336
1635173400000|2021-10-25 14:50:00|3880|3879|3883|3882.5|3884|3883|3879.5|3879|24257
1635173700000|2021-10-25 14:55:00|3882.5|3882|3877.5|3877|3883.5|3883|3877.5|3877|17535
1635174000000|2021-10-25 15:00:00|3878|3877.5|3881.5|3880.5|3881.5|3881|3877|3876|68482
1635174300000|2021-10-25 15:05:00|3881|3881|3880.5|3880|3881.5|3881|3879|3878.5|59024
1635174600000|2021-10-25 15:10:00|3881|3880.5|3882.5|3882|3884|3883.5|3879.5|3879|51168
1635174900000|2021-10-25 15:15:00|3882|3881.5|3882.5|3881.5|3883.5|3883|3881.5|3881|38040
1635175200000|2021-10-25 15:20:00|3882|3882|3884|3883.5|3885.5|3884.5|3880.5|3880|48033
1635175500000|2021-10-25 15:25:00|3883.5|3883|3887.5|3886.5|3887.5|3886.5|3881.5|3881|75387
1635231600000|2021-10-26 07:00:00|3909|3900|3907.5|3906|3915|3913.5|3906.5|3900|54531
1635231900000|2021-10-26 07:05:00|3907|3905.5|3903|3901|3910.5|3908.5|3897|3895.5|15809
1635232200000|2021-10-26 07:10:00|3902.5|3900.5|3904.5|3903|3906.5|3905.5|3900|3898.5|14557
1635232500000|2021-10-26 07:15:00|3905|3903.5|3900.5|3899.5|3907.5|3907|3899.5|3898|9321
1635232800000|2021-10-26 07:20:00|3900|3900|3901.5|3900|3905|3903.5|3896|3894.5|14765
1635233100000|2021-10-26 07:25:00|3901|3899.5|3904|3902|3907.5|3906|3900.5|3899|6666
1635233400000|2021-10-26 07:30:00|3904.5|3902.5|3905|3904.5|3907|3905.5|3901.5|3900|4491
1635233700000|2021-10-26 07:35:00|3904.5|3904|3903.5|3902|3906|3904.5|3902|3900.5|9539
1635234000000|2021-10-26 07:40:00|3904|3902.5|3906|3905|3907|3905.5|3903|3902|13770
1635234300000|2021-10-26 07:45:00|3906.5|3905.5|3915.5|3914.5|3917|3916|3906.5|3905.5|11722
1635234600000|2021-10-26 07:50:00|3916|3915|3912|3911|3918|3916|3910.5|3909.5|13976
1635234900000|2021-10-26 07:55:00|3912.5|3911.5|3910.5|3909.5|3913|3911.5|3909|3908|6196
1635235200000|2021-10-26 08:00:00|3911|3910|3910|3908.5|3912|3911|3909|3907.5|5364
1635235500000|2021-10-26 08:05:00|3909.5|3907.5|3905.5|3904.5|3910|3908.5|3903.5|3902|4363
1635235800000|2021-10-26 08:10:00|3906.5|3905|3908.5|3907|3908.5|3907.5|3905.5|3904|2460
1635236100000|2021-10-26 08:15:00|3909|3907.5|3905|3904|3909|3908|3905|3903.5|4822
1635236400000|2021-10-26 08:20:00|3905.5|3904.5|3906|3905|3910|3909|3904|3903.5|7977
1635236700000|2021-10-26 08:25:00|3905.5|3904.5|3911|3909.5|3911|3909.5|3904.5|3903.5|8063
1635237000000|2021-10-26 08:30:00|3910.5|3910|3908|3907|3911|3910|3908|3907|3667
1635237300000|2021-10-26 08:35:00|3907.5|3907.5|3910.5|3909.5|3911|3910|3906|3904|5236
1635237600000|2021-10-26 08:40:00|3911|3910|3912|3911|3913|3912|3910.5|3909.5|2784
1635237900000|2021-10-26 08:45:00|3912.5|3911.5|3915.5|3915|3916.5|3915|3912|3910.5|6317
1635238200000|2021-10-26 08:50:00|3916|3914.5|3918.5|3918|3918.5|3918|3915|3914|3287
1635238500000|2021-10-26 08:55:00|3919|3918.5|3914|3913|3919|3918.5|3913.5|3912.5|5566
1635238800000|2021-10-26 09:00:00|3913.5|3912.5|3909|3908|3914|3913|3908.5|3908|5945
1635239100000|2021-10-26 09:05:00|3909.5|3908.5|3909|3907.5|3911|3910|3907|3906|3611
1635239400000|2021-10-26 09:10:00|3908.5|3908|3909|3908|3910|3909|3908|3907|4770
1635239700000|2021-10-26 09:15:00|3908.5|3907.5|3906.5|3906|3909.5|3908.5|3906.5|3905.5|4940
1635240000000|2021-10-26 09:20:00|3907|3905.5|3904.5|3903.5|3907.5|3905.5|3904|3903|2427
1635240300000|2021-10-26 09:25:00|3905|3904|3903.5|3902.5|3905|3904|3900.5|3900|13460
1635240600000|2021-10-26 09:30:00|3903|3902|3902.5|3901.5|3904|3903.5|3902|3901.5|2673
1635240900000|2021-10-26 09:35:00|3903|3902|3905.5|3905|3906|3905|3902.5|3901.5|5413
1635241200000|2021-10-26 09:40:00|3906|3904.5|3906|3904.5|3906.5|3906|3904.5|3903.5|3139
1635241500000|2021-10-26 09:45:00|3906.5|3905|3907.5|3906|3908|3907|3905|3904|4129
1635241800000|2021-10-26 09:50:00|3907|3905.5|3904|3902.5|3907.5|3906.5|3903.5|3902.5|4717
1635242100000|2021-10-26 09:55:00|3904.5|3903|3903.5|3902.5|3905|3904|3902.5|3901.5|5515
1635242400000|2021-10-26 10:00:00|3903|3902|3899.5|3898.5|3903.5|3902.5|3899|3898.5|10064
1635242700000|2021-10-26 10:05:00|3899|3898|3899|3898|3899.5|3898.5|3896|3895|4560
1635243000000|2021-10-26 10:10:00|3898.5|3897.5|3899.5|3898.5|3900|3899|3897|3896|13229
1635243300000|2021-10-26 10:15:00|3900|3899|3899.5|3899|3901|3900|3899|3898|11382
1635243600000|2021-10-26 10:20:00|3900|3899.5|3901.5|3900.5|3901.5|3900.5|3900|3899.5|2916
1635243900000|2021-10-26 10:25:00|3902|3901|3900|3898.5|3902|3901|3898|3897|9489
1635244200000|2021-10-26 10:30:00|3899.5|3898|3899|3898.5|3900|3899.5|3898.5|3897.5|6642
1635244500000|2021-10-26 10:35:00|3899.5|3898|3896|3895|3900|3898|3893|3892|14259
1635244800000|2021-10-26 10:40:00|3895.5|3895.5|3891.5|3890.5|3897|3896.5|3890|3889|37895
1635245100000|2021-10-26 10:45:00|3891|3891|3891|3889.5|3893.5|3893|3890.5|3889.5|7131
1635245400000|2021-10-26 10:50:00|3891.5|3890|3891.5|3890.5|3892|3891.5|3890|3889|5236
1635245700000|2021-10-26 10:55:00|3891|3890|3887.5|3886.5|3891|3890|3887.5|3886.5|18387
1635246000000|2021-10-26 11:00:00|3888|3887|3887.5|3886.5|3890|3889.5|3887.5|3886.5|3720
1635246300000|2021-10-26 11:05:00|3887|3887|3888|3887|3890|3889|3887|3886|28301
1635246600000|2021-10-26 11:10:00|3888.5|3887.5|3890.5|3889|3892.5|3892|3888|3887.5|20396
1635246900000|2021-10-26 11:15:00|3890|3889.5|3890|3888.5|3890.5|3890|3887.5|3886.5|8930
1635247200000|2021-10-26 11:20:00|3889.5|3889|3891.5|3890.5|3892|3891|3889.5|3889|4201
1635247500000|2021-10-26 11:25:00|3891|3890|3888|3886.5|3891|3890.5|3887|3886.5|6172
1635247800000|2021-10-26 11:30:00|3887.5|3886|3889.5|3888|3890.5|3889.5|3887|3886|9398
1635248100000|2021-10-26 11:35:00|3889|3887.5|3889.5|3888|3891.5|3890.5|3888.5|3887.5|10991
1635248400000|2021-10-26 11:40:00|3889|3888.5|3890.5|3890|3890.5|3890|3888.5|3888|6487
1635248700000|2021-10-26 11:45:00|3891|3890.5|3894|3893|3894.5|3893.5|3890.5|3889|11818
1635249000000|2021-10-26 11:50:00|3893.5|3892.5|3893.5|3892|3894.5|3894|3892|3890.5|12496
1635249300000|2021-10-26 11:55:00|3893|3892.5|3892.5|3892|3894.5|3893|3891.5|3891|3961
1635249600000|2021-10-26 12:00:00|3893|3892.5|3894.5|3894|3896|3895|3893|3892.5|6908
1635249900000|2021-10-26 12:05:00|3895|3894.5|3893|3892.5|3895.5|3895|3893|3892.5|6037
1635250200000|2021-10-26 12:10:00|3892.5|3892|3897|3896.5|3897|3896.5|3892.5|3891.5|5565
1635250500000|2021-10-26 12:15:00|3897.5|3897|3897|3896|3899.5|3898.5|3896.5|3896|6409
1635250800000|2021-10-26 12:20:00|3896.5|3895.5|3896.5|3896|3897|3896|3895|3894.5|2573
1635251100000|2021-10-26 12:25:00|3896|3895.5|3902.5|3901.5|3902.5|3901.5|3896|3895.5|6751
1635251400000|2021-10-26 12:30:00|3903|3902|3904.5|3903|3906|3905|3901.5|3900.5|15209
1635251700000|2021-10-26 12:35:00|3905|3903.5|3902|3901|3905|3904|3902|3901|9444
1635252000000|2021-10-26 12:40:00|3901.5|3901.5|3903|3902|3904|3903.5|3901.5|3901.5|3030
1635252300000|2021-10-26 12:45:00|3902.5|3901.5|3901.5|3901|3902.5|3901.5|3900.5|3899.5|6704
1635252600000|2021-10-26 12:50:00|3902|3901.5|3903|3902|3903.5|3902.5|3901.5|3901|7153
1635252900000|2021-10-26 12:55:00|3903.5|3902.5|3904.5|3903|3904.5|3904|3903.5|3902.5|4318
1635253200000|2021-10-26 13:00:00|3905|3904|3911.5|3910.5|3911.5|3910.5|3905|3903|12822
1635253500000|2021-10-26 13:05:00|3911|3910|3908|3907.5|3911|3910|3908|3907|5223
1635253800000|2021-10-26 13:10:00|3907.5|3907|3913|3912|3913|3912|3907|3906.5|22558
1635254100000|2021-10-26 13:15:00|3912.5|3911.5|3913.5|3913|3914|3913.5|3912|3911|15154
1635254400000|2021-10-26 13:20:00|3913|3912.5|3912|3911|3914|3913.5|3912|3911|9595
1635254700000|2021-10-26 13:25:00|3912.5|3911.5|3910|3909|3913|3912|3907.5|3907|17702
1635255000000|2021-10-26 13:30:00|3909.5|3909.5|3922.5|3921.5|3924|3923|3907|3906|27206
1635255300000|2021-10-26 13:35:00|3923|3922|3918.5|3917.5|3924.5|3924|3917.5|3917|14766
1635255600000|2021-10-26 13:40:00|3919|3917|3918.5|3917.5|3921|3920.5|3916.5|3915.5|26155
1635255900000|2021-10-26 13:45:00|3919|3918|3921|3920|3921.5|3920.5|3918|3916.5|27749
1635256200000|2021-10-26 13:50:00|3921.5|3920.5|3918.5|3917.5|3922|3921.5|3918|3917.5|21405
1635256500000|2021-10-26 13:55:00|3919|3918|3921.5|3921|3923.5|3922.5|3918.5|3917.5|11390
1635256800000|2021-10-26 14:00:00|3922|3921.5|3921|3920|3923.5|3922.5|3919.5|3919|24137
1635257100000|2021-10-26 14:05:00|3920.5|3919.5|3917.5|3917|3921|3920|3916.5|3916|23397
1635257400000|2021-10-26 14:10:00|3918|3917.5|3916.5|3915.5|3918.5|3917.5|3916|3914.5|18437
1635257700000|2021-10-26 14:15:00|3917|3916|3915|3914|3917.5|3917|3911.5|3910|13374
1635258000000|2021-10-26 14:20:00|3915.5|3914.5|3911.5|3910.5|3915.5|3914.5|3911.5|3910|23692
1635258300000|2021-10-26 14:25:00|3911|3910|3911.5|3911|3913.5|3912|3909.5|3908.5|15939
1635258600000|2021-10-26 14:30:00|3911|3910.5|3912|3911|3915|3914.5|3911|3910.5|27424
1635258900000|2021-10-26 14:35:00|3911.5|3911.5|3914.5|3913.5|3914.5|3914|3911.5|3911|14653
1635259200000|2021-10-26 14:40:00|3914|3913|3912.5|3911.5|3914.5|3913.5|3912|3911|15200
1635259500000|2021-10-26 14:45:00|3912|3911|3910.5|3909.5|3912.5|3912|3910.5|3909.5|9248
1635259800000|2021-10-26 14:50:00|3910|3909|3905|3904.5|3910.5|3909|3904|3902.5|14780
1635260100000|2021-10-26 14:55:00|3905.5|3905|3910|3909|3910|3909|3905|3905|32970
1635260400000|2021-10-26 15:00:00|3909.5|3909.5|3906|3905|3910.5|3910|3905.5|3904.5|36102
1635260700000|2021-10-26 15:05:00|3905.5|3904.5|3909.5|3909|3910.5|3910|3905|3904|29954
1635261000000|2021-10-26 15:10:00|3910|3909.5|3913.5|3912.5|3913.5|3913|3908|3907.5|24280
1635261300000|2021-10-26 15:15:00|3914|3913|3911|3910.5|3914.5|3913.5|3911|3910.5|25293
1635261600000|2021-10-26 15:20:00|3910.5|3910|3914|3913|3914|3913.5|3910|3909.5|44425
1635261900000|2021-10-26 15:25:00|3913.5|3912.5|3918|3917|3918.5|3917|3913|3912.5|73527
1635318000000|2021-10-27 07:00:00|3924.5|3919|3926|3924|3934|3931|3924.5|3919|64411
1635318300000|2021-10-27 07:05:00|3926.5|3924.5|3929.5|3928|3931.5|3930.5|3922.5|3921|24069
1635318600000|2021-10-27 07:10:00|3929|3927.5|3934.5|3932.5|3934.5|3933.5|3927.5|3926|11119
1635318900000|2021-10-27 07:15:00|3934|3932|3930|3928.5|3936.5|3935.5|3929.5|3928.5|6794
1635319200000|2021-10-27 07:20:00|3930.5|3929|3925|3923.5|3930.5|3929|3922.5|3921.5|10130
1635319500000|2021-10-27 07:25:00|3924.5|3924|3926.5|3925|3928.5|3928|3924|3923.5|5640
1635319800000|2021-10-27 07:30:00|3926|3924.5|3937|3935|3937.5|3936|3926|3924.5|13898
1635320100000|2021-10-27 07:35:00|3936|3934.5|3930.5|3929|3937|3935.5|3929.5|3929|9699
1635320400000|2021-10-27 07:40:00|3931|3929.5|3931|3930|3935|3934|3930.5|3929|5804
1635320700000|2021-10-27 07:45:00|3930.5|3929|3929|3928|3931.5|3930.5|3927|3926.5|8511
1635321000000|2021-10-27 07:50:00|3928.5|3927.5|3927|3926|3928.5|3927.5|3923.5|3923|6607
1635321300000|2021-10-27 07:55:00|3927.5|3926.5|3925.5|3924|3927.5|3926.5|3923|3921.5|11636
1635321600000|2021-10-27 08:00:00|3925|3923.5|3922|3921.5|3925.5|3924|3921|3920.5|9501
1635321900000|2021-10-27 08:05:00|3922.5|3921|3928.5|3927.5|3929|3927.5|3922.5|3920.5|5117
1635322200000|2021-10-27 08:10:00|3928|3927|3927|3925.5|3930.5|3929.5|3926.5|3925|9426
1635322500000|2021-10-27 08:15:00|3926.5|3925|3924|3922.5|3927.5|3926|3922.5|3921.5|8116
1635322800000|2021-10-27 08:20:00|3924.5|3922|3922.5|3921.5|3925|3923.5|3922.5|3921.5|3043
1635323100000|2021-10-27 08:25:00|3923|3922|3931.5|3930|3931.5|3930|3922.5|3922|3530
1635323400000|2021-10-27 08:30:00|3932|3930.5|3935.5|3934|3937|3935.5|3932|3930.5|7881
1635323700000|2021-10-27 08:35:00|3936|3934.5|3935|3933.5|3937.5|3936.5|3934.5|3933.5|6854
1635324000000|2021-10-27 08:40:00|3934.5|3933|3931|3929.5|3935|3933|3930|3929|6507
1635324300000|2021-10-27 08:45:00|3931.5|3930.5|3933.5|3932|3934.5|3933|3931|3930|6831
1635324600000|2021-10-27 08:50:00|3933|3931.5|3932.5|3931|3933|3932|3930.5|3929|4643
1635324900000|2021-10-27 08:55:00|3932|3930.5|3930|3929.5|3934|3932.5|3927.5|3926.5|7693
1635325200000|2021-10-27 09:00:00|3930.5|3929|3932.5|3931|3933.5|3932.5|3928|3927.5|6603
1635325500000|2021-10-27 09:05:00|3932|3930.5|3928.5|3927.5|3934|3932.5|3928|3927|9171
1635325800000|2021-10-27 09:10:00|3929.5|3927|3928.5|3927|3931|3930|3925.5|3924.5|3828
1635326100000|2021-10-27 09:15:00|3929|3927.5|3926|3925.5|3929.5|3928|3926|3925|3112
1635326400000|2021-10-27 09:20:00|3925.5|3925|3925.5|3924.5|3926.5|3925.5|3923.5|3922.5|10800
1635326700000|2021-10-27 09:25:00|3926|3925|3921|3920|3928|3926.5|3919.5|3918.5|29318
1635327000000|2021-10-27 09:30:00|3921.5|3919.5|3922.5|3921|3923|3922|3921|3919.5|7276
1635327300000|2021-10-27 09:35:00|3922|3920.5|3921|3920.5|3923.5|3923|3921|3920|4908
1635327600000|2021-10-27 09:40:00|3920.5|3920|3920.5|3919|3922.5|3921.5|3919.5|3918.5|2958
1635327900000|2021-10-27 09:45:00|3920|3918.5|3915.5|3914.5|3920|3918.5|3915|3914|3757
1635328200000|2021-10-27 09:50:00|3916|3915|3916|3915|3917|3916|3914|3913.5|5055
1635328500000|2021-10-27 09:55:00|3916.5|3914.5|3905.5|3904.5|3916.5|3915|3904.5|3903|43574
1635328800000|2021-10-27 10:00:00|3905|3905|3904.5|3904|3907|3906|3904|3903|18944
1635329100000|2021-10-27 10:05:00|3904|3903.5|3910|3909|3910|3909.5|3904|3903.5|11536
1635329400000|2021-10-27 10:10:00|3909.5|3908.5|3908|3906.5|3910|3909.5|3907|3906.5|7721
1635329700000|2021-10-27 10:15:00|3907.5|3906|3907.5|3906.5|3907.5|3906.5|3905|3904|8355
1635330000000|2021-10-27 10:20:00|3907|3906|3909.5|3908.5|3911.5|3910.5|3907|3906|2293
1635330300000|2021-10-27 10:25:00|3910|3909|3910.5|3909.5|3911.5|3910.5|3909|3908|3283
1635330600000|2021-10-27 10:30:00|3911|3910|3912.5|3911.5|3913.5|3912.5|3910.5|3909.5|5920
1635330900000|2021-10-27 10:35:00|3912|3911|3915|3914|3915|3914|3912|3911|4157
1635331200000|2021-10-27 10:40:00|3914.5|3913.5|3914|3913|3914.5|3913.5|3911|3910|10801
1635331500000|2021-10-27 10:45:00|3913.5|3912.5|3911.5|3910.5|3914|3913|3911|3909.5|7102
1635331800000|2021-10-27 10:50:00|3912|3911|3917.5|3916.5|3918|3916.5|3911.5|3910.5|7585
1635332100000|2021-10-27 10:55:00|3918|3917|3920|3918.5|3920|3919.5|3917|3916|6271
1635332400000|2021-10-27 11:00:00|3919.5|3919|3924.5|3923.5|3924.5|3923.5|3919.5|3919|15970
1635332700000|2021-10-27 11:05:00|3925|3923|3926|3925|3927.5|3927|3925|3923|10109
1635333000000|2021-10-27 11:10:00|3926.5|3925.5|3924|3923|3928|3927.5|3923.5|3922.5|5551
1635333300000|2021-10-27 11:15:00|3923.5|3922.5|3924.5|3923|3924.5|3923.5|3922|3920.5|4118
1635333600000|2021-10-27 11:20:00|3924|3922.5|3923.5|3923|3924.5|3923.5|3922.5|3921.5|2636
1635333900000|2021-10-27 11:25:00|3923|3922|3925|3923.5|3925|3924|3922.5|3921.5|481089
1635334200000|2021-10-27 11:30:00|3924.5|3924|3921.5|3920.5|3925|3924|3921.5|3920|5459
1635334500000|2021-10-27 11:35:00|3921|3920|3919.5|3918.5|3921|3920.5|3918.5|3917.5|7235
1635334800000|2021-10-27 11:40:00|3919|3918|3916|3915|3920|3919|3915.5|3915|17483
1635335100000|2021-10-27 11:45:00|3915.5|3914.5|3915|3914|3917|3916|3914|3913.5|136296
1635335400000|2021-10-27 11:50:00|3914.5|3913.5|3916.5|3915|3917|3916.5|3914|3913|7915
1635335700000|2021-10-27 11:55:00|3916|3915.5|3914|3913|3916|3915.5|3911|3910|4027
1635336000000|2021-10-27 12:00:00|3914.5|3913.5|3915.5|3914|3915.5|3915|3913|3912.5|2443
1635336300000|2021-10-27 12:05:00|3915|3913.5|3915|3913.5|3915|3914|3913|3912|5746
1635336600000|2021-10-27 12:10:00|3914.5|3913|3913.5|3912.5|3915|3914|3911.5|3910.5|6117
1635336900000|2021-10-27 12:15:00|3913|3912|3912|3911.5|3913.5|3912.5|3910.5|3910|7651
1635337200000|2021-10-27 12:20:00|3911.5|3911|3911|3910.5|3912|3911.5|3910|3909|5416
1635337500000|2021-10-27 12:25:00|3911.5|3911|3915|3914|3917.5|3916|3911.5|3911|7351
1635337800000|2021-10-27 12:30:00|3914.5|3913.5|3912.5|3911.5|3916|3915|3912.5|3911.5|7324
1635338100000|2021-10-27 12:35:00|3912|3911|3915.5|3914.5|3916|3915.5|3911.5|3910.5|7609
1635338400000|2021-10-27 12:40:00|3915|3914|3917.5|3916.5|3918|3917|3915|3914|4483
1635338700000|2021-10-27 12:45:00|3917|3916|3916|3915.5|3917.5|3916.5|3915|3914.5|4371
1635339000000|2021-10-27 12:50:00|3916.5|3916|3916|3915|3917.5|3916.5|3915.5|3914.5|3004
1635339300000|2021-10-27 12:55:00|3915.5|3915.5|3912.5|3911.5|3916|3915.5|3911.5|3911|9082
1635339600000|2021-10-27 13:00:00|3913|3912|3917|3916|3917|3916|3912.5|3912|10134
1635339900000|2021-10-27 13:05:00|3916.5|3915.5|3917.5|3916.5|3917.5|3916.5|3914|3913|10740
1635340200000|2021-10-27 13:10:00|3918|3917|3921|3920|3921|3920.5|3918|3916.5|9097
1635340500000|2021-10-27 13:15:00|3921.5|3920.5|3919.5|3918|3921.5|3921|3918|3917|8717
1635340800000|2021-10-27 13:20:00|3919|3917.5|3919|3918.5|3919.5|3918.5|3917.5|3916.5|9515
1635341100000|2021-10-27 13:25:00|3919.5|3918|3920|3919|3920.5|3919.5|3918|3917.5|16393
1635341400000|2021-10-27 13:30:00|3920.5|3919.5|3921|3919.5|3928.5|3927.5|3920|3919|53170
1635341700000|2021-10-27 13:35:00|3920.5|3918.5|3916.5|3915.5|3920.5|3919|3915.5|3914.5|23047
1635342000000|2021-10-27 13:40:00|3917|3916|3912|3911|3917.5|3916.5|3911.5|3910.5|12975
1635342300000|2021-10-27 13:45:00|3912.5|3911.5|3911.5|3910.5|3913.5|3913|3909.5|3909|20710
1635342600000|2021-10-27 13:50:00|3911|3910|3910|3909|3911.5|3910.5|3905.5|3904.5|16103
1635342900000|2021-10-27 13:55:00|3909.5|3909.5|3905.5|3905|3911|3909.5|3905|3903.5|9612
1635343200000|2021-10-27 14:00:00|3906|3905.5|3907.5|3906|3908.5|3907.5|3904|3903|6892
1635343500000|2021-10-27 14:05:00|3907|3906.5|3906|3905|3908.5|3907.5|3905.5|3904.5|15288
1635343800000|2021-10-27 14:10:00|3905.5|3905.5|3906|3905|3908|3907.5|3904.5|3903.5|8620
1635344100000|2021-10-27 14:15:00|3905.5|3904.5|3901.5|3901|3906|3905.5|3901|3900|16209
1635344400000|2021-10-27 14:20:00|3902|3901.5|3902.5|3901.5|3903|3902.5|3901.5|3900.5|8443
1635344700000|2021-10-27 14:25:00|3902|3902|3903.5|3903|3903.5|3903|3900|3899.5|11083
1635345000000|2021-10-27 14:30:00|3904|3903.5|3907|3905.5|3907|3906.5|3903|3902.5|10091
1635345300000|2021-10-27 14:35:00|3906.5|3905|3902|3901.5|3907|3905.5|3901.5|3900.5|10634
1635345600000|2021-10-27 14:40:00|3902.5|3902|3907|3906|3907.5|3906.5|3902|3901.5|11473
1635345900000|2021-10-27 14:45:00|3906.5|3905.5|3906|3905.5|3908.5|3907.5|3905.5|3905|8432
1635346200000|2021-10-27 14:50:00|3905.5|3905|3905|3904|3906|3905|3903.5|3903|8298
1635346500000|2021-10-27 14:55:00|3905.5|3904.5|3905.5|3905|3906.5|3905.5|3904.5|3903.5|9845
1635346800000|2021-10-27 15:00:00|3905|3904.5|3903|3902|3906.5|3905.5|3901.5|3901|12028
1635347100000|2021-10-27 15:05:00|3902.5|3902.5|3900|3899|3906.5|3905.5|3900|3899|28195
1635347400000|2021-10-27 15:10:00|3899.5|3898.5|3897.5|3896.5|3900|3899|3896.5|3896|39390
1635347700000|2021-10-27 15:15:00|3898|3897|3900.5|3899.5|3901|3900.5|3897.5|3896.5|56270
1635348000000|2021-10-27 15:20:00|3900|3899|3894.5|3893.5|3900.5|3899.5|3894|3893.5|36299
1635348300000|2021-10-27 15:25:00|3894|3893|3893.5|3892.5|3895.5|3895|3892|3891|36635
1635404400000|2021-10-28 07:00:00|3892|3883|3891.5|3891|3897.5|3894.5|3878.5|3877|49397
1635404700000|2021-10-28 07:05:00|3892.5|3890.5|3893.5|3892.5|3896.5|3895|3885.5|3883|33465
1635405000000|2021-10-28 07:10:00|3893|3892|3892|3891|3895.5|3894.5|3890|3889|27374
1635405300000|2021-10-28 07:15:00|3891.5|3890.5|3892|3891.5|3897|3895.5|3890.5|3890|23855
1635405600000|2021-10-28 07:20:00|3891.5|3891|3892|3891|3897.5|3896|3890.5|3889.5|12396
1635405900000|2021-10-28 07:25:00|3893|3891.5|3888.5|3886.5|3893|3892|3887|3886.5|16757
1635406200000|2021-10-28 07:30:00|3888|3886|3883|3882|3888|3886.5|3880.5|3880|22879
1635406500000|2021-10-28 07:35:00|3883.5|3882.5|3878|3877|3883.5|3882.5|3877|3876.5|24803
1635406800000|2021-10-28 07:40:00|3878.5|3877.5|3885.5|3884|3887|3886|3878.5|3877.5|20163
1635407100000|2021-10-28 07:45:00|3885|3884.5|3888|3887|3890.5|3889.5|3884|3883.5|16042
1635407400000|2021-10-28 07:50:00|3887.5|3886.5|3890.5|3889.5|3891|3890|3886|3885|13804
1635407700000|2021-10-28 07:55:00|3891|3890|3890.5|3889|3893.5|3892.5|3890|3888.5|20261
1635408000000|2021-10-28 08:00:00|3890|3889.5|3890.5|3889.5|3892|3891|3888|3887.5|26014
1635408300000|2021-10-28 08:05:00|3890|3890|3894.5|3893.5|3895.5|3895|3890|3889|33809
1635408600000|2021-10-28 08:10:00|3894|3893|3900.5|3899.5|3900.5|3899.5|3891|3890|52129
1635408900000|2021-10-28 08:15:00|3901|3900|3900|3899|3903|3902|3898|3897|32981
1635409200000|2021-10-28 08:20:00|3899.5|3898.5|3907|3905.5|3907|3906.5|3897|3896.5|23339
1635409500000|2021-10-28 08:25:00|3906.5|3906|3904.5|3903.5|3909|3907.5|3904.5|3903.5|11807
1635409800000|2021-10-28 08:30:00|3904|3903|3904.5|3903.5|3904.5|3904|3901.5|3900.5|13460
1635410100000|2021-10-28 08:35:00|3904|3903|3908.5|3907.5|3909.5|3908.5|3903|3902|9582
1635410400000|2021-10-28 08:40:00|3908|3907|3907|3905.5|3910|3909.5|3904.5|3904|36268
1635410700000|2021-10-28 08:45:00|3906.5|3905|3903.5|3902.5|3906.5|3905|3903|3902.5|9598
1635411000000|2021-10-28 08:50:00|3903|3902|3902|3901|3903.5|3902|3899.5|3899|19316
1635411300000|2021-10-28 08:55:00|3902.5|3901.5|3903|3902|3904.5|3904|3901|3900|21555
1635411600000|2021-10-28 09:00:00|3902.5|3901.5|3898.5|3897.5|3902.5|3902|3898.5|3897.5|35623
1635411900000|2021-10-28 09:05:00|3899|3898|3901.5|3901|3901.5|3901|3897|3896.5|17383
1635412200000|2021-10-28 09:10:00|3902|3900.5|3905.5|3904.5|3905.5|3905|3901|3900|9878
1635412500000|2021-10-28 09:15:00|3905|3905|3902|3901.5|3907|3906|3901.5|3900.5|33891
1635412800000|2021-10-28 09:20:00|3901.5|3901|3902|3901.5|3903|3902|3899|3898.5|9688
1635413100000|2021-10-28 09:25:00|3901.5|3901|3905|3904|3905.5|3904.5|3901.5|3901|8072
1635413400000|2021-10-28 09:30:00|3905.5|3904.5|3905|3904.5|3908.5|3908|3904|3903.5|30457
1635413700000|2021-10-28 09:35:00|3904.5|3904|3900.5|3900|3905|3904.5|3900|3899|14738
1635414000000|2021-10-28 09:40:00|3901|3900.5|3903.5|3902.5|3903.5|3902.5|3899.5|3898.5|10979
1635414300000|2021-10-28 09:45:00|3903|3902|3903.5|3902|3906|3905.5|3900|3899|13034
1635414600000|2021-10-28 09:50:00|3903|3902.5|3900|3899|3903.5|3902.5|3899|3898|7524
1635414900000|2021-10-28 09:55:00|3900.5|3899.5|3901|3900|3902|3901|3899.5|3898.5|10984
1635415200000|2021-10-28 10:00:00|3900.5|3900.5|3905|3904|3905|3904.5|3900.5|3900|27388
1635415500000|2021-10-28 10:05:00|3904.5|3903.5|3902|3901|3906.5|3906|3902|3901|10994
1635415800000|2021-10-28 10:10:00|3901.5|3901.5|3899.5|3898.5|3902.5|3901.5|3899|3898|11686
1635416100000|2021-10-28 10:15:00|3900|3899|3893.5|3892|3900|3899|3893.5|3892|12922
1635416400000|2021-10-28 10:20:00|3893|3892.5|3897|3896.5|3897.5|3896.5|3892.5|3891.5|24112
1635416700000|2021-10-28 10:25:00|3897.5|3897|3896|3895.5|3899|3898|3896|3895.5|9590
1635417000000|2021-10-28 10:30:00|3896.5|3896|3896|3895|3899|3898|3895.5|3894.5|6708
1635417300000|2021-10-28 10:35:00|3896.5|3895.5|3895|3894|3897|3896|3895|3894|13397
1635417600000|2021-10-28 10:40:00|3894.5|3893.5|3891|3890.5|3895|3894|3891|3890.5|21288
1635417900000|2021-10-28 10:45:00|3890.5|3890|3889.5|3888|3891|3890.5|3888|3887.5|9508
1635418200000|2021-10-28 10:50:00|3889|3888.5|3891|3890|3892.5|3891.5|3889|3888.5|8459
1635418500000|2021-10-28 10:55:00|3890.5|3889.5|3887|3886.5|3890.5|3889.5|3887|3886.5|11671
1635418800000|2021-10-28 11:00:00|3887.5|3887|3889|3888.5|3889|3888.5|3886|3885|23092
1635419100000|2021-10-28 11:05:00|3889.5|3889|3892.5|3892|3893|3892.5|3888.5|3888|23487
1635419400000|2021-10-28 11:10:00|3892|3891.5|3889|3888|3892.5|3891.5|3889|3888|10907
1635419700000|2021-10-28 11:15:00|3889.5|3888.5|3892|3891.5|3892|3891.5|3889.5|3888.5|32589
1635420000000|2021-10-28 11:20:00|3892.5|3892|3892|3891.5|3893|3892.5|3890.5|3890|19696
1635420300000|2021-10-28 11:25:00|3892.5|3892|3888.5|3887.5|3894|3893|3888|3887|8787
1635420600000|2021-10-28 11:30:00|3888|3888|3889|3888|3889|3888|3885|3884.5|7946
1635420900000|2021-10-28 11:35:00|3889.5|3888.5|3897|3896|3897|3896.5|3889.5|3888|19042
1635421200000|2021-10-28 11:40:00|3897.5|3896.5|3898.5|3898|3900.5|3900|3897.5|3896|28722
1635421500000|2021-10-28 11:45:00|3899|3898.5|3897|3896|3902.5|3901.5|3897|3896|19088
1635421800000|2021-10-28 11:50:00|3896.5|3895.5|3897.5|3896.5|3899|3898|3894.5|3893.5|9484
1635422100000|2021-10-28 11:55:00|3898|3897|3890.5|3890|3898|3897|3889.5|3889|12694
1635422400000|2021-10-28 12:00:00|3890|3889|3894|3893|3897.5|3896.5|3888.5|3888|17890
1635422700000|2021-10-28 12:05:00|3894.5|3893.5|3899.5|3898.5|3900.5|3899.5|3894|3893.5|19794
1635423000000|2021-10-28 12:10:00|3899|3898|3901.5|3900.5|3902|3901|3896.5|3895.5|28177
1635423300000|2021-10-28 12:15:00|3901|3900|3902|3901|3902.5|3901|3897|3896.5|19637
1635423600000|2021-10-28 12:20:00|3902.5|3901.5|3903|3902|3906|3905|3902|3901|8758
1635423900000|2021-10-28 12:25:00|3902.5|3901.5|3899.5|3898|3903|3902.5|3898|3896.5|19754
1635424200000|2021-10-28 12:30:00|3899|3898.5|3898|3897|3900.5|3899.5|3897|3896|13908
1635424500000|2021-10-28 12:35:00|3897.5|3897.5|3895.5|3894.5|3898.5|3897.5|3894.5|3893.5|25388
1635424800000|2021-10-28 12:40:00|3895|3895|3895|3894|3898|3897.5|3894|3893.5|22822
1635425100000|2021-10-28 12:45:00|3895.5|3894.5|3895|3894|3896|3895|3891.5|3891|32963
1635425400000|2021-10-28 12:50:00|3894.5|3894.5|3893.5|3893|3896|3895.5|3891.5|3891|22501
1635425700000|2021-10-28 12:55:00|3894|3893.5|3895.5|3894.5|3895.5|3895|3893.5|3892.5|8901
1635426000000|2021-10-28 13:00:00|3895|3894|3893|3892|3895.5|3895|3891|3890.5|30737
1635426300000|2021-10-28 13:05:00|3892.5|3892.5|3894.5|3893.5|3895.5|3895|3891.5|3890.5|19079
1635426600000|2021-10-28 13:10:00|3894|3893|3899|3898|3899.5|3898.5|3893|3892|16834
1635426900000|2021-10-28 13:15:00|3898.5|3898.5|3897.5|3896.5|3899|3898.5|3896|3895.5|22145
1635427200000|2021-10-28 13:20:00|3898|3897|3901|3900.5|3901.5|3901|3898|3897|18516
1635427500000|2021-10-28 13:25:00|3900.5|3900|3900.5|3899.5|3903.5|3903|3899|3898.5|37441
1635427800000|2021-10-28 13:30:00|3901|3900|3904.5|3904|3906|3905|3899|3898|76559
1635428100000|2021-10-28 13:35:00|3905|3904.5|3907.5|3906.5|3910.5|3909.5|3905|3904|65982
1635428400000|2021-10-28 13:40:00|3907|3907|3906.5|3905.5|3910|3909|3905.5|3905|37100
1635428700000|2021-10-28 13:45:00|3907|3906|3907.5|3906.5|3909.5|3908.5|3905|3904|29860
1635429000000|2021-10-28 13:50:00|3907|3907|3901.5|3900.5|3907|3907|3898.5|3898|23266
1635429300000|2021-10-28 13:55:00|3901|3900|3898|3897.5|3901.5|3900|3897.5|3896.5|21965
1635429600000|2021-10-28 14:00:00|3898.5|3898|3899|3898|3901|3900|3896.5|3895.5|53958
1635429900000|2021-10-28 14:05:00|3898.5|3898.5|3904.5|3904|3906|3905|3898|3897.5|33733
1635430200000|2021-10-28 14:10:00|3904|3903.5|3899|3898.5|3904|3903.5|3898|3897.5|37899
1635430500000|2021-10-28 14:15:00|3899.5|3899|3903|3902.5|3903.5|3903|3897.5|3897|37585
1635430800000|2021-10-28 14:20:00|3903.5|3903|3899|3898.5|3904|3903|3899|3898.5|48722
1635431100000|2021-10-28 14:25:00|3898.5|3898|3900.5|3900|3901|3900.5|3897.5|3896.5|38816
1635431400000|2021-10-28 14:30:00|3901|3900.5|3901.5|3901|3903.5|3902.5|3898.5|3897.5|45814
1635431700000|2021-10-28 14:35:00|3902|3901.5|3906.5|3905.5|3907|3906.5|3900.5|3900|58070
1635432000000|2021-10-28 14:40:00|3906|3906|3910|3909|3910.5|3910|3905.5|3905|43679
1635432300000|2021-10-28 14:45:00|3909.5|3909.5|3909|3908.5|3911.5|3911|3907|3906.5|29622
1635432600000|2021-10-28 14:50:00|3908.5|3908|3907|3906|3908.5|3908|3904.5|3904|31739
1635432900000|2021-10-28 14:55:00|3907.5|3906.5|3908|3907|3908|3907.5|3904.5|3903.5|36889
1635433200000|2021-10-28 15:00:00|3907.5|3906.5|3907|3906.5|3909|3908.5|3907|3906.5|37172
1635433500000|2021-10-28 15:05:00|3907.5|3907|3905.5|3905|3908|3907.5|3904.5|3904|32092
1635433800000|2021-10-28 15:10:00|3905|3904.5|3906.5|3906|3906.5|3906|3903.5|3903|27363
1635434100000|2021-10-28 15:15:00|3907|3906.5|3908.5|3908|3911|3910.5|3907|3906.5|29730
1635434400000|2021-10-28 15:20:00|3908|3907.5|3903|3901.5|3909|3908.5|3903|3901.5|26220
1635434700000|2021-10-28 15:25:00|3902.5|3901|3900|3899.5|3902.5|3901.5|3898|3897|64826
1635490800000|2021-10-29 07:00:00|3894.5|3885|3879|3877|3895|3892|3874|3871|37541
1635491100000|2021-10-29 07:05:00|3878.5|3877.5|3881.5|3879|3883|3880.5|3871.5|3870|17977
1635491400000|2021-10-29 07:10:00|3881|3878.5|3887|3886|3888.5|3886.5|3877.5|3876.5|11069
1635491700000|2021-10-29 07:15:00|3886.5|3886.5|3878|3877|3888|3886.5|3876|3875|23408
1635492000000|2021-10-29 07:20:00|3878.5|3877.5|3878.5|3876.5|3880.5|3879|3872.5|3871|9945
1635492300000|2021-10-29 07:25:00|3878|3877|3881|3879.5|3881.5|3880|3877.5|3876|5253
1635492600000|2021-10-29 07:30:00|3881.5|3880|3877.5|3876.5|3882|3881|3875|3873.5|18546
1635492900000|2021-10-29 07:35:00|3878|3877|3883|3881.5|3885.5|3884.5|3877.5|3876.5|9339
1635493200000|2021-10-29 07:40:00|3882.5|3882|3882.5|3882|3884|3883|3881.5|3880.5|9313
1635493500000|2021-10-29 07:45:00|3882|3881.5|3880|3879|3882.5|3881.5|3879|3878|22715
1635493800000|2021-10-29 07:50:00|3879.5|3879.5|3886.5|3886|3886.5|3886|3879.5|3879|6803
1635494100000|2021-10-29 07:55:00|3887|3886.5|3879|3878|3887.5|3887|3878.5|3877.5|12541
1635494400000|2021-10-29 08:00:00|3878.5|3877.5|3890.5|3889|3890.5|3889|3877.5|3876.5|3955
1635494700000|2021-10-29 08:05:00|3890|3889.5|3888.5|3887.5|3891.5|3891|3888|3886.5|12091
1635495000000|2021-10-29 08:10:00|3888|3888|3886|3884.5|3888|3888|3883.5|3882|7058
1635495300000|2021-10-29 08:15:00|3885.5|3885|3885|3884|3885.5|3885.5|3883|3881.5|4480
1635495600000|2021-10-29 08:20:00|3885.5|3884.5|3883|3882|3886.5|3886|3882.5|3881.5|7208
1635495900000|2021-10-29 08:25:00|3882.5|3881.5|3880|3879|3882.5|3881.5|3878|3877|6849
1635496200000|2021-10-29 08:30:00|3880.5|3879.5|3881.5|3881|3883.5|3883|3880|3879|7204
1635496500000|2021-10-29 08:35:00|3882|3881.5|3879|3878.5|3882.5|3881.5|3878|3877.5|15576
1635496800000|2021-10-29 08:40:00|3879.5|3879|3879.5|3879|3880.5|3879.5|3879|3878|16593
1635497100000|2021-10-29 08:45:00|3880|3879.5|3877|3875.5|3880|3879.5|3876.5|3875.5|11968
1635497400000|2021-10-29 08:50:00|3876.5|3876|3878.5|3877|3879|3878|3876.5|3876|15644
1635497700000|2021-10-29 08:55:00|3878|3877.5|3876|3874.5|3878.5|3878|3875.5|3874.5|23211
1635498000000|2021-10-29 09:00:00|3875.5|3873.5|3876|3875|3878|3877|3874|3873.5|30226
1635498300000|2021-10-29 09:05:00|3875.5|3874.5|3877|3876.5|3878.5|3878|3874.5|3873|24039
1635498600000|2021-10-29 09:10:00|3877.5|3876|3880|3879.5|3880|3879.5|3874.5|3874|65457
1635498900000|2021-10-29 09:15:00|3879.5|3879|3880.5|3880|3883.5|3882|3877|3876.5|24507
1635499200000|2021-10-29 09:20:00|3880|3879.5|3882|3881|3882|3881|3877.5|3877|12911
1635499500000|2021-10-29 09:25:00|3882.5|3881.5|3876.5|3875.5|3883|3882|3876|3875.5|28851
1635499800000|2021-10-29 09:30:00|3876|3875|3877.5|3876|3879.5|3878.5|3875.5|3874.5|11425
1635500100000|2021-10-29 09:35:00|3878|3876.5|3874.5|3873.5|3879|3878|3874.5|3873.5|12953
1635500400000|2021-10-29 09:40:00|3874|3873|3868.5|3868|3875.5|3874.5|3868.5|3868|19219
1635500700000|2021-10-29 09:45:00|3869|3868.5|3867|3866|3871.5|3871|3866|3864.5|25864
1635501000000|2021-10-29 09:50:00|3867.5|3866.5|3864|3863|3871|3869|3864|3863|10868
1635501300000|2021-10-29 09:55:00|3864.5|3863.5|3866|3865|3866|3865|3864|3863|11595
1635501600000|2021-10-29 10:00:00|3865.5|3864.5|3866|3865.5|3867|3865.5|3862.5|3861.5|11590
1635501900000|2021-10-29 10:05:00|3866.5|3865|3866.5|3865.5|3867|3866|3864.5|3864|10537
1635502200000|2021-10-29 10:10:00|3866|3865|3862.5|3861.5|3866|3865.5|3861.5|3860.5|11755
1635502500000|2021-10-29 10:15:00|3863|3862|3861.5|3860.5|3864|3863|3859.5|3859|49594
1635502800000|2021-10-29 10:20:00|3861|3860|3861|3859.5|3863|3862.5|3859|3858.5|58834
1635503100000|2021-10-29 10:25:00|3860.5|3859|3864|3863|3865|3864|3858|3857.5|79275
1635503400000|2021-10-29 10:30:00|3863.5|3863.5|3868|3867|3868|3867.5|3862.5|3862|62484
1635503700000|2021-10-29 10:35:00|3867.5|3867.5|3865|3864|3868|3867.5|3863.5|3862.5|52390
1635504000000|2021-10-29 10:40:00|3864.5|3863.5|3870|3869|3870.5|3870|3863|3862.5|26637
1635504300000|2021-10-29 10:45:00|3870.5|3869.5|3870.5|3869.5|3871.5|3870.5|3869|3868|33740
1635504600000|2021-10-29 10:50:00|3871|3870|3870.5|3869.5|3871|3870.5|3870|3869|17159
1635504900000|2021-10-29 10:55:00|3871|3870|3874.5|3873.5|3875.5|3875|3869.5|3868.5|48033
1635505200000|2021-10-29 11:00:00|3875|3874|3873.5|3872.5|3876|3875|3871|3870|42525
1635505500000|2021-10-29 11:05:00|3874|3873|3875.5|3874.5|3876|3875|3873|3872.5|12539
1635505800000|2021-10-29 11:10:00|3875|3874|3875.5|3874.5|3876|3875|3873|3872.5|22980
1635506100000|2021-10-29 11:15:00|3875|3875|3874|3873|3875|3875|3873|3872|15654
1635506400000|2021-10-29 11:20:00|3873.5|3872.5|3872.5|3871.5|3873.5|3873|3870.5|3869.5|10789
1635506700000|2021-10-29 11:25:00|3872|3870.5|3871|3870|3872.5|3871.5|3870|3869|9825
1635507000000|2021-10-29 11:30:00|3871.5|3870.5|3870.5|3869|3872|3871.5|3869|3868|18959
1635507300000|2021-10-29 11:35:00|3870|3869.5|3874.5|3874|3874.5|3874|3869.5|3869.5|20123
1635507600000|2021-10-29 11:40:00|3874|3873.5|3875.5|3874.5|3876.5|3875.5|3873|3872|30273
1635507900000|2021-10-29 11:45:00|3875|3874|3875|3874|3876|3875|3874.5|3874|9359
1635508200000|2021-10-29 11:50:00|3874.5|3873.5|3880.5|3880|3881.5|3881|3873.5|3873|45682
1635508500000|2021-10-29 11:55:00|3880|3879.5|3878.5|3877.5|3883|3882|3878|3877|12834
1635508800000|2021-10-29 12:00:00|3878|3877|3876.5|3875.5|3879|3877.5|3876.5|3875|5309
1635509100000|2021-10-29 12:05:00|3877|3876|3882|3881.5|3882.5|3881.5|3877|3876|15496
1635509400000|2021-10-29 12:10:00|3881.5|3881|3880.5|3879.5|3884|3883.5|3880|3879.5|29452
1635509700000|2021-10-29 12:15:00|3880|3879|3876.5|3875|3881|3880|3876|3874.5|31249
1635510000000|2021-10-29 12:20:00|3877|3875.5|3879|3878|3879.5|3878.5|3876|3875.5|16661
1635510300000|2021-10-29 12:25:00|3879.5|3878.5|3877|3876|3881|3880|3877|3875.5|11535
1635510600000|2021-10-29 12:30:00|3876.5|3875.5|3876.5|3875.5|3878|3877|3874|3873|287840
1635510900000|2021-10-29 12:35:00|3876|3875|3876|3875|3877.5|3876.5|3875|3873.5|18143
1635511200000|2021-10-29 12:40:00|3876.5|3875.5|3880.5|3880|3881|3880.5|3876.5|3875.5|14153
1635511500000|2021-10-29 12:45:00|3880|3879.5|3877.5|3876|3881.5|3880|3876.5|3875.5|16953
1635511800000|2021-10-29 12:50:00|3877|3876.5|3875.5|3875|3877.5|3877|3874|3873.5|39383
1635512100000|2021-10-29 12:55:00|3876|3874.5|3882|3881|3883.5|3882.5|3875.5|3874.5|43653
1635512400000|2021-10-29 13:00:00|3882.5|3881.5|3881|3880|3883.5|3882.5|3879|3878.5|30876
1635512700000|2021-10-29 13:05:00|3880.5|3880.5|3877.5|3876.5|3881|3880.5|3877.5|3876.5|12210
1635513000000|2021-10-29 13:10:00|3878|3877|3877|3876|3878.5|3877.5|3876|3875|23879
1635513300000|2021-10-29 13:15:00|3876.5|3876.5|3873.5|3873|3878.5|3877|3873.5|3872|17682
1635513600000|2021-10-29 13:20:00|3874|3872.5|3872|3871|3874|3873|3869|3868|11270
1635513900000|2021-10-29 13:25:00|3872.5|3871.5|3878|3877|3878|3877|3870.5|3870|24712
1635514200000|2021-10-29 13:30:00|3877.5|3876.5|3878.5|3878|3880|3879|3874|3873.5|47335
1635514500000|2021-10-29 13:35:00|3878|3877.5|3882|3881.5|3883|3882.5|3877|3876|226505
1635514800000|2021-10-29 13:40:00|3882.5|3882|3888.5|3887.5|3889.5|3888.5|3882|3881.5|237401
1635515100000|2021-10-29 13:45:00|3889|3888|3887.5|3887|3889|3888.5|3884.5|3883.5|38357
1635515400000|2021-10-29 13:50:00|3888|3887.5|3891|3890|3893|3892.5|3888|3887.5|42055
1635515700000|2021-10-29 13:55:00|3891.5|3890.5|3887.5|3886.5|3892|3891|3886.5|3885.5|24647
1635516000000|2021-10-29 14:00:00|3888|3887.5|3897|3895.5|3899|3898.5|3886.5|3886|47043
1635516300000|2021-10-29 14:05:00|3897.5|3896|3899|3898.5|3899.5|3898.5|3894.5|3893.5|17701
1635516600000|2021-10-29 14:10:00|3898.5|3898|3897.5|3896.5|3901.5|3900.5|3897|3896.5|36583
1635516900000|2021-10-29 14:15:00|3898|3897|3898|3897|3899.5|3898.5|3894.5|3894|46050
1635517200000|2021-10-29 14:20:00|3898.5|3897.5|3900.5|3899|3903|3902.5|3898.5|3897.5|23764
1635517500000|2021-10-29 14:25:00|3900|3898.5|3899|3898.5|3900|3898.5|3894|3893|57543
1635517800000|2021-10-29 14:30:00|3899.5|3899|3901.5|3900.5|3902.5|3901|3897|3896|20118
1635518100000|2021-10-29 14:35:00|3902|3901|3895|3894|3903|3902|3895|3894|23713
1635518400000|2021-10-29 14:40:00|3895.5|3894.5|3901|3900|3901|3900|3895|3894.5|25954
1635518700000|2021-10-29 14:45:00|3901.5|3900.5|3897.5|3896.5|3901.5|3900.5|3896.5|3896|15083
1635519000000|2021-10-29 14:50:00|3898|3897|3895.5|3894.5|3899|3898.5|3894.5|3894|21901
1635519300000|2021-10-29 14:55:00|3896|3895|3900.5|3899.5|3901.5|3900|3894.5|3894|34804
1635519600000|2021-10-29 15:00:00|3900|3899|3899.5|3898.5|3902|3901.5|3899|3898|25728
1635519900000|2021-10-29 15:05:00|3900|3899|3900|3899|3904.5|3903.5|3899|3897.5|29929
1635520200000|2021-10-29 15:10:00|3900.5|3899.5|3901|3900.5|3903|3902|3900.5|3899.5|27281
1635520500000|2021-10-29 15:15:00|3901.5|3901|3906|3905.5|3906|3905.5|3900|3899.5|34802
1635520800000|2021-10-29 15:20:00|3906.5|3906|3908.5|3907.5|3908.5|3907.5|3905.5|3905|113319
1635521100000|2021-10-29 15:25:00|3908|3907|3915|3913.5|3916|3915|3907.5|3907|122605
1635753600000|2021-11-01 08:00:00|3944.5|3941.5|3937|3934.5|3950.5|3948.5|3924|3921.5|149372
1635753900000|2021-11-01 08:05:00|3937.5|3935|3919.5|3916.5|3937.5|3935.5|3918.5|3915|20805
1635754200000|2021-11-01 08:10:00|3920.5|3917|3929|3926.5|3930.5|3928.5|3918.5|3915.5|13315
1635754500000|2021-11-01 08:15:00|3929.5|3927.5|3927|3925|3930.5|3929.5|3924.5|3922.5|13095
1635754800000|2021-11-01 08:20:00|3926.5|3925.5|3928.5|3926.5|3930|3928|3926|3925|8323
1635755100000|2021-11-01 08:25:00|3929|3927|3928|3927|3931|3929.5|3926.5|3925|6375
1635755400000|2021-11-01 08:30:00|3929|3927.5|3934|3932.5|3935.5|3933.5|3929|3927|3422
1635755700000|2021-11-01 08:35:00|3933.5|3933|3931.5|3930|3934|3933|3929|3927.5|6961
1635756000000|2021-11-01 08:40:00|3931|3929.5|3935|3934|3936.5|3935|3929.5|3928.5|7011
1635756300000|2021-11-01 08:45:00|3935.5|3934.5|3933|3931.5|3939.5|3938|3930.5|3929|12535
1635756600000|2021-11-01 08:50:00|3934|3932|3933.5|3932|3938.5|3936.5|3932|3931|15485
1635756900000|2021-11-01 08:55:00|3933|3931.5|3935|3934|3935|3934|3932.5|3931.5|7795
1635757200000|2021-11-01 09:00:00|3934.5|3933.5|3935|3934|3938.5|3937.5|3934|3932.5|11124
1635757500000|2021-11-01 09:05:00|3934.5|3933.5|3941|3940|3942.5|3941|3934.5|3933|15660
1635757800000|2021-11-01 09:10:00|3941.5|3940.5|3942|3941|3944|3943.5|3939.5|3939|15393
1635758100000|2021-11-01 09:15:00|3942.5|3941.5|3939|3938.5|3943|3942|3938|3937.5|28184
1635758400000|2021-11-01 09:20:00|3939.5|3938|3932.5|3931.5|3939.5|3938.5|3931|3930|19436
1635758700000|2021-11-01 09:25:00|3933|3932|3934|3933|3934.5|3933|3929.5|3928.5|10383
1635759000000|2021-11-01 09:30:00|3933.5|3932.5|3933|3931.5|3935.5|3934.5|3932.5|3931.5|18136
1635759300000|2021-11-01 09:35:00|3932.5|3932|3934.5|3933.5|3935.5|3935|3932|3931.5|9842
1635759600000|2021-11-01 09:40:00|3935|3934|3936|3935|3939|3938|3934|3933.5|8921
1635759900000|2021-11-01 09:45:00|3935.5|3934.5|3940.5|3939|3942|3940.5|3935|3934|21622
1635760200000|2021-11-01 09:50:00|3940|3939.5|3940.5|3939.5|3941.5|3940.5|3939|3937.5|6090
1635760500000|2021-11-01 09:55:00|3941|3940|3943|3942|3944|3943.5|3939.5|3939|8765
1635760800000|2021-11-01 10:00:00|3942.5|3941.5|3945|3944|3948|3947.5|3942.5|3941.5|23371
1635761100000|2021-11-01 10:05:00|3944.5|3943|3943|3942|3945|3944|3940.5|3939.5|10350
1635761400000|2021-11-01 10:10:00|3943.5|3942.5|3944.5|3943.5|3944.5|3943.5|3942.5|3941|6872
1635761700000|2021-11-01 10:15:00|3944|3943|3941|3940|3944.5|3943.5|3940|3939|5048
1635762000000|2021-11-01 10:20:00|3941.5|3940.5|3941|3940|3942|3941|3937.5|3936.5|17762
1635762300000|2021-11-01 10:25:00|3941.5|3940.5|3942|3941|3943|3942|3941.5|3940.5|3386
1635762600000|2021-11-01 10:30:00|3941.5|3940.5|3938.5|3938|3943|3942.5|3938.5|3938|6838
1635762900000|2021-11-01 10:35:00|3939|3938.5|3940|3939|3940|3939.5|3938|3937|7448
1635763200000|2021-11-01 10:40:00|3939|3938.5|3939|3938.5|3940|3939.5|3938|3937.5|8729
1635763500000|2021-11-01 10:45:00|3939.5|3939|3939|3938.5|3941|3940.5|3939|3938.5|5754
1635763800000|2021-11-01 10:50:00|3938.5|3938|3938|3937|3938.5|3938|3937|3935.5|7469
1635764100000|2021-11-01 10:55:00|3937.5|3936.5|3939|3938.5|3940.5|3939.5|3937|3936.5|6743
1635764400000|2021-11-01 11:00:00|3939.5|3938|3943.5|3942.5|3944|3942.5|3939.5|3937.5|4409
1635764700000|2021-11-01 11:05:00|3943|3942|3940|3939|3944|3943.5|3940|3939|72192
1635765000000|2021-11-01 11:10:00|3939.5|3938.5|3937|3936|3940|3939.5|3936.5|3935.5|13280
1635765300000|2021-11-01 11:15:00|3937.5|3936.5|3934|3933.5|3937.5|3937|3934|3933.5|18072
1635765600000|2021-11-01 11:20:00|3934.5|3933|3934|3933|3935|3933|3932|3931|139332
1635765900000|2021-11-01 11:25:00|3934.5|3933.5|3933.5|3932.5|3935|3934.5|3933.5|3932.5|6686
1635766200000|2021-11-01 11:30:00|3933|3932|3927.5|3926|3933|3932|3926|3925.5|8776
1635766500000|2021-11-01 11:35:00|3927|3925.5|3925.5|3925|3927|3926|3922.5|3922|27367
1635766800000|2021-11-01 11:40:00|3925|3924.5|3923.5|3922.5|3925|3924.5|3921.5|3921|13260
1635767100000|2021-11-01 11:45:00|3923|3922|3924.5|3923|3924.5|3923|3921.5|3920|7619
1635767400000|2021-11-01 11:50:00|3924|3922|3923|3921.5|3926|3925|3922.5|3921.5|8050
1635767700000|2021-11-01 11:55:00|3922.5|3921|3917.5|3916.5|3922.5|3921|3917|3916.5|17099
1635768000000|2021-11-01 12:00:00|3918|3917|3917.5|3917|3921.5|3921|3916|3915|13210
1635768300000|2021-11-01 12:05:00|3917|3916.5|3914.5|3913.5|3917|3916.5|3914|3913|12039
1635768600000|2021-11-01 12:10:00|3914|3913|3912|3911|3915|3914.5|3912|3911|7767
1635768900000|2021-11-01 12:15:00|3912.5|3911.5|3913|3912.5|3915.5|3914.5|3911|3910.5|19197
1635769200000|2021-11-01 12:20:00|3913.5|3913|3911.5|3911|3914|3913|3910.5|3910|9403
1635769500000|2021-11-01 12:25:00|3911|3910|3908.5|3907.5|3911.5|3911|3908.5|3907.5|12936
1635769800000|2021-11-01 12:30:00|3908|3907|3907|3906|3908.5|3907.5|3906|3905|8894
1635770100000|2021-11-01 12:35:00|3907.5|3906.5|3906|3905|3910|3909|3906|3905|8660
1635770400000|2021-11-01 12:40:00|3905.5|3904.5|3904.5|3903.5|3909|3908|3904.5|3903.5|15184
1635770700000|2021-11-01 12:45:00|3905|3904|3902|3901.5|3906|3905|3902|3901.5|23230
1635771000000|2021-11-01 12:50:00|3901.5|3901|3903.5|3902.5|3904|3903.5|3901.5|3901|18125
1635771300000|2021-11-01 12:55:00|3903|3902|3904.5|3903.5|3905|3904|3902|3901.5|11231
1635771600000|2021-11-01 13:00:00|3904|3904|3902|3901.5|3906|3905|3902|3901|15730
1635771900000|2021-11-01 13:05:00|3901.5|3901|3901.5|3901|3902.5|3901.5|3900|3899|10737
1635772200000|2021-11-01 13:10:00|3902|3901.5|3904|3903|3904.5|3903.5|3900.5|3900|25544
1635772500000|2021-11-01 13:15:00|3903.5|3902.5|3903.5|3902.5|3904.5|3904|3902|3901|18728
1635772800000|2021-11-01 13:20:00|3903|3903|3907.5|3906.5|3907.5|3907|3902.5|3902|15364
1635773100000|2021-11-01 13:25:00|3907|3907|3910.5|3909.5|3910.5|3910|3907|3906.5|16462
1635773400000|2021-11-01 13:30:00|3910|3909|3916.5|3915.5|3916.5|3916|3908|3907|33852
1635773700000|2021-11-01 13:35:00|3917|3916|3917.5|3916.5|3922.5|3921.5|3915.5|3914.5|22150
1635774000000|2021-11-01 13:40:00|3918|3917|3922.5|3921.5|3923.5|3922.5|3918|3916.5|29417
1635774300000|2021-11-01 13:45:00|3922|3921|3916|3914.5|3924.5|3923.5|3915|3914|28312
1635774600000|2021-11-01 13:50:00|3915.5|3914|3917|3915.5|3918.5|3917|3913.5|3912.5|28071
1635774900000|2021-11-01 13:55:00|3916.5|3916|3919.5|3918|3919.5|3918.5|3915|3914.5|22413
1635775200000|2021-11-01 14:00:00|3919|3917.5|3915|3913.5|3921|3920.5|3913.5|3913|47420
1635775500000|2021-11-01 14:05:00|3915.5|3914|3913.5|3912.5|3917.5|3916.5|3912.5|3911.5|17382
1635775800000|2021-11-01 14:10:00|3913|3912|3914.5|3913.5|3915|3914.5|3912.5|3911.5|11959
1635776100000|2021-11-01 14:15:00|3915|3914|3909|3908|3915|3914.5|3908.5|3907.5|14619
1635776400000|2021-11-01 14:20:00|3908.5|3907.5|3908|3907|3909.5|3909|3906|3905.5|14565
1635776700000|2021-11-01 14:25:00|3907.5|3906.5|3908.5|3907|3909.5|3909|3906|3905.5|52084
1635777000000|2021-11-01 14:30:00|3908|3906.5|3911|3910|3911.5|3911|3907|3906.5|46927
1635777300000|2021-11-01 14:35:00|3911.5|3910.5|3915.5|3914.5|3916|3915|3910|3909.5|51998
1635777600000|2021-11-01 14:40:00|3916|3915|3917|3915.5|3917|3916.5|3913.5|3913|25742
1635777900000|2021-11-01 14:45:00|3916.5|3916|3919|3918|3921|3920.5|3916.5|3915.5|28187
1635778200000|2021-11-01 14:50:00|3919.5|3918.5|3920|3919|3921|3920.5|3916.5|3916|27692
1635778500000|2021-11-01 14:55:00|3919.5|3918.5|3918.5|3917.5|3920|3919.5|3917|3916|18100
1635778800000|2021-11-01 15:00:00|3919|3918|3919|3918.5|3921|3920.5|3917|3916.5|21592
1635779100000|2021-11-01 15:05:00|3919.5|3919|3921|3920|3921.5|3921|3918.5|3917.5|33091
1635779400000|2021-11-01 15:10:00|3921.5|3920.5|3925|3924|3926|3925|3921|3920.5|37705
1635779700000|2021-11-01 15:15:00|3925.5|3924.5|3924.5|3923.5|3926.5|3925.5|3922.5|3921.5|25764
1635780000000|2021-11-01 15:20:00|3924|3924|3929|3928|3930|3929|3924|3923.5|29310
1635780300000|2021-11-01 15:25:00|3929.5|3928.5|3927.5|3926.5|3931|3930|3926.5|3925.5|24280
1635780600000|2021-11-01 15:30:00|3928|3927|3932|3931|3933|3931.5|3927.5|3926.5|24715
1635780900000|2021-11-01 15:35:00|3931.5|3930.5|3928.5|3928|3932.5|3932|3928.5|3928|14229
1635781200000|2021-11-01 15:40:00|3929|3928.5|3930.5|3929.5|3931|3930.5|3929|3928.5|6849
1635781500000|2021-11-01 15:45:00|3930|3930|3931.5|3930.5|3932.5|3931.5|3930|3929.5|18559
1635781800000|2021-11-01 15:50:00|3931|3930|3936|3935.5|3936.5|3936|3930.5|3930|29831
1635782100000|2021-11-01 15:55:00|3936.5|3936|3937|3936.5|3938.5|3937.5|3936|3935.5|18597
1635782400000|2021-11-01 16:00:00|3937.5|3937|3938|3937.5|3939|3938|3936.5|3936|24557
1635782700000|2021-11-01 16:05:00|3938.5|3938|3935|3933.5|3939.5|3939|3934|3933.5|25152
1635783000000|2021-11-01 16:10:00|3934.5|3934|3936|3935|3937|3936|3933|3932.5|21298
1635783300000|2021-11-01 16:15:00|3936.5|3935.5|3935|3934|3938.5|3937.5|3934|3933|35011
1635783600000|2021-11-01 16:20:00|3934.5|3934.5|3937|3936|3937.5|3937|3934.5|3934.5|13960
1635783900000|2021-11-01 16:25:00|3937.5|3936.5|3935|3933.5|3937.5|3936.5|3934.5|3933.5|118903
1635840000000|2021-11-02 08:00:00|3953.5|3929.5|3940.5|3938|3959|3957|3935.5|3929.5|36949
1635840300000|2021-11-02 08:05:00|3941|3938.5|3934.5|3933.5|3944.5|3942.5|3933.5|3932.5|26025
1635840600000|2021-11-02 08:10:00|3934|3933|3930|3929|3940.5|3940|3930|3929|14308
1635840900000|2021-11-02 08:15:00|3929.5|3928.5|3927.5|3926|3933|3932|3924.5|3923|21646
1635841200000|2021-11-02 08:20:00|3927|3926.5|3933.5|3932.5|3934|3932.5|3926|3924.5|33034
1635841500000|2021-11-02 08:25:00|3934|3933|3934|3932.5|3935|3934.5|3932|3931|7793
1635841800000|2021-11-02 08:30:00|3933.5|3932|3939|3937.5|3939|3937.5|3932.5|3931|9795
1635842100000|2021-11-02 08:35:00|3939.5|3938|3937|3936|3941.5|3940|3936.5|3935.5|9393
1635842400000|2021-11-02 08:40:00|3936.5|3935.5|3940|3939.5|3941.5|3940.5|3935.5|3934.5|11925
1635842700000|2021-11-02 08:45:00|3940.5|3940|3947.5|3946|3948|3946.5|3939|3938|25166
1635843000000|2021-11-02 08:50:00|3947|3946.5|3949|3947.5|3949.5|3949|3945.5|3944.5|44289
1635843300000|2021-11-02 08:55:00|3948.5|3947|3945|3944|3950.5|3950|3945|3944|20201
1635843600000|2021-11-02 09:00:00|3944.5|3943.5|3946|3945.5|3946.5|3945.5|3942.5|3941.5|8572
1635843900000|2021-11-02 09:05:00|3945.5|3945|3948.5|3947.5|3950.5|3949.5|3944|3942.5|11048
1635844200000|2021-11-02 09:10:00|3949|3948|3944|3942|3949|3948|3944|3942|3921
1635844500000|2021-11-02 09:15:00|3943.5|3942.5|3944|3942.5|3946|3945|3943|3942|8180
1635844800000|2021-11-02 09:20:00|3943.5|3942|3942.5|3941.5|3943.5|3942|3939.5|3939|5896
1635845100000|2021-11-02 09:25:00|3943|3941|3940|3939|3943|3941|3938.5|3937|6480
1635845400000|2021-11-02 09:30:00|3940.5|3938.5|3939.5|3938.5|3942.5|3941.5|3937.5|3937|7708
1635845700000|2021-11-02 09:35:00|3940|3939|3938|3936|3943.5|3942|3938|3936|11218
1635846000000|2021-11-02 09:40:00|3937.5|3936.5|3942.5|3941.5|3943.5|3942|3935.5|3934|6364
1635846300000|2021-11-02 09:45:00|3942|3941|3944|3943|3946.5|3945.5|3941.5|3941|16504
1635846600000|2021-11-02 09:50:00|3944.5|3943.5|3938.5|3937.5|3944.5|3944|3938|3937.5|11614
1635846900000|2021-11-02 09:55:00|3938|3937|3935.5|3934.5|3939|3938.5|3934.5|3934|13025
1635847200000|2021-11-02 10:00:00|3936|3935|3936|3935|3938.5|3938|3934|3933.5|15216
1635847500000|2021-11-02 10:05:00|3936.5|3935.5|3934.5|3933.5|3938.5|3938|3934|3933.5|8111
1635847800000|2021-11-02 10:10:00|3935|3934|3935.5|3934.5|3938.5|3938|3934.5|3934|13530
1635848100000|2021-11-02 10:15:00|3935|3934|3929|3927.5|3935|3934|3929|3927.5|7976
1635848400000|2021-11-02 10:20:00|3928.5|3927|3929|3928.5|3930.5|3930|3927.5|3926.5|17085
1635848700000|2021-11-02 10:25:00|3929.5|3929|3928|3927|3931|3930.5|3927|3926.5|11198
1635849000000|2021-11-02 10:30:00|3927.5|3927.5|3927.5|3926.5|3929|3928.5|3927|3926.5|9208
1635849300000|2021-11-02 10:35:00|3927|3927|3928.5|3927.5|3929|3928|3926.5|3925|9722
1635849600000|2021-11-02 10:40:00|3928|3927|3927|3926.5|3928.5|3927.5|3925|3924.5|9984
1635849900000|2021-11-02 10:45:00|3927.5|3926|3926|3925|3929|3928.5|3924.5|3923.5|28476
1635850200000|2021-11-02 10:50:00|3925.5|3924.5|3929|3928|3931.5|3930.5|3924.5|3923.5|17554
1635850500000|2021-11-02 10:55:00|3929.5|3928.5|3931|3930|3932|3931.5|3929.5|3928.5|11529
1635850800000|2021-11-02 11:00:00|3930.5|3929.5|3931|3929.5|3934|3933|3930.5|3929.5|10888
1635851100000|2021-11-02 11:05:00|3930.5|3929|3922.5|3921.5|3931|3930|3922.5|3921.5|13083
1635851400000|2021-11-02 11:10:00|3922|3922|3924.5|3923.5|3924.5|3923.5|3921.5|3920.5|12617
1635851700000|2021-11-02 11:15:00|3924|3923|3924|3923|3925.5|3924.5|3922.5|3922|11468
1635852000000|2021-11-02 11:20:00|3923.5|3922.5|3925.5|3924.5|3926.5|3926|3923|3922.5|12069
1635852300000|2021-11-02 11:25:00|3926|3925|3922.5|3921.5|3926.5|3925|3922|3921.5|7675
1635852600000|2021-11-02 11:30:00|3922|3922|3920.5|3920|3923.5|3922.5|3920.5|3920|8827
1635852900000|2021-11-02 11:35:00|3921|3920.5|3920.5|3919.5|3922|3921.5|3920|3919.5|10709
1635853200000|2021-11-02 11:40:00|3921|3920|3923.5|3922|3924|3923|3920.5|3919.5|7195
1635853500000|2021-11-02 11:45:00|3923|3922.5|3922|3921.5|3923.5|3923|3921.5|3920.5|11649
1635853800000|2021-11-02 11:50:00|3922.5|3921|3921.5|3920.5|3923|3922.5|3920.5|3920|9912
1635854100000|2021-11-02 11:55:00|3922|3921|3918|3917.5|3922|3921|3917.5|3917|16692
1635854400000|2021-11-02 12:00:00|3918.5|3917|3916.5|3916|3918.5|3918|3915.5|3915|21712
1635854700000|2021-11-02 12:05:00|3916|3915.5|3916.5|3915.5|3920|3919.5|3915|3914.5|52624
1635855000000|2021-11-02 12:10:00|3917|3916|3918.5|3918|3919.5|3919|3916|3915.5|37889
1635855300000|2021-11-02 12:15:00|3919|3918.5|3921.5|3920.5|3921.5|3920.5|3918|3917|18885
1635855600000|2021-11-02 12:20:00|3922|3921|3923|3922|3924|3923|3921.5|3921|15808
1635855900000|2021-11-02 12:25:00|3923.5|3922.5|3924|3923.5|3926|3925.5|3922.5|3922|23471
1635856200000|2021-11-02 12:30:00|3923.5|3923|3921.5|3920.5|3924.5|3924|3921|3920.5|17839
1635856500000|2021-11-02 12:35:00|3922|3921|3920|3919|3923|3922.5|3919.5|3919|130632
1635856800000|2021-11-02 12:40:00|3919.5|3919.5|3917|3916.5|3921|3920.5|3917|3916.5|21365
1635857100000|2021-11-02 12:45:00|3917.5|3917|3914.5|3913.5|3917.5|3917|3914.5|3913.5|33343
1635857400000|2021-11-02 12:50:00|3914|3914|3912|3911|3914.5|3914|3912|3911|28559
1635857700000|2021-11-02 12:55:00|3911.5|3911.5|3911|3910.5|3913|3912|3911|3910.5|32659
1635858000000|2021-11-02 13:00:00|3911.5|3911|3908.5|3908|3912|3911.5|3908|3907.5|18476
1635858300000|2021-11-02 13:05:00|3909|3907.5|3909|3908.5|3911|3910.5|3909|3907.5|22194
1635858600000|2021-11-02 13:10:00|3909.5|3909|3908|3907.5|3910.5|3910|3908|3907.5|24426
1635858900000|2021-11-02 13:15:00|3908.5|3908|3911|3910.5|3911|3910.5|3908.5|3907.5|147177
1635859200000|2021-11-02 13:20:00|3910.5|3910|3917|3916|3917|3916.5|3910.5|3910|171883
1635859500000|2021-11-02 13:25:00|3918|3916.5|3920|3919|3922|3921|3917.5|3916|21762
1635859800000|2021-11-02 13:30:00|3921|3919.5|3920|3919.5|3925.5|3924.5|3919|3918.5|38397
1635860100000|2021-11-02 13:35:00|3919.5|3918.5|3923|3922|3923|3922|3917|3916|34805
1635860400000|2021-11-02 13:40:00|3923.5|3921.5|3923.5|3922.5|3925.5|3924.5|3921|3920.5|25129
1635860700000|2021-11-02 13:45:00|3923|3922|3925|3924|3925|3924.5|3922|3921.5|22675
1635861000000|2021-11-02 13:50:00|3924.5|3923.5|3927.5|3926.5|3927.5|3926.5|3921|3920.5|32783
1635861300000|2021-11-02 13:55:00|3927|3926|3930.5|3930|3931.5|3931|3926.5|3926|32016
1635861600000|2021-11-02 14:00:00|3931|3930.5|3930.5|3929.5|3934|3933.5|3930|3929.5|33846
1635861900000|2021-11-02 14:05:00|3930|3929|3929.5|3928.5|3931.5|3930.5|3927.5|3926.5|25924
1635862200000|2021-11-02 14:10:00|3930|3929|3937|3936.5|3937.5|3936.5|3928|3927.5|24355
1635862500000|2021-11-02 14:15:00|3937.5|3937|3935|3934|3938|3937|3934|3933|20621
1635862800000|2021-11-02 14:20:00|3935.5|3934.5|3936.5|3935.5|3937|3936.5|3934.5|3934|26585
1635863100000|2021-11-02 14:25:00|3936|3935|3936|3935|3936|3935.5|3934.5|3933.5|18590
1635863400000|2021-11-02 14:30:00|3935.5|3935.5|3939|3938|3939|3938|3934|3933.5|43602
1635863700000|2021-11-02 14:35:00|3938.5|3937.5|3940|3938.5|3942.5|3942|3938|3937.5|23049
1635864000000|2021-11-02 14:40:00|3940.5|3939|3944.5|3943.5|3946|3945.5|3939.5|3939|28500
1635864300000|2021-11-02 14:45:00|3944|3944|3951.5|3950.5|3952.5|3952|3943.5|3943|19459
1635864600000|2021-11-02 14:50:00|3951|3950|3955.5|3955|3956|3955.5|3950.5|3950|19136
1635864900000|2021-11-02 14:55:00|3956|3955.5|3959.5|3958.5|3959.5|3958.5|3956|3955.5|34169
1635865200000|2021-11-02 15:00:00|3960|3959|3959.5|3958.5|3962|3961|3957.5|3956.5|36222
1635865500000|2021-11-02 15:05:00|3960|3959|3960.5|3959.5|3962|3961|3958.5|3957.5|25046
1635865800000|2021-11-02 15:10:00|3961|3960|3963|3962.5|3963|3962.5|3960.5|3960|25729
1635866100000|2021-11-02 15:15:00|3962.5|3962|3953.5|3952.5|3963|3962.5|3952.5|3952|18708
1635866400000|2021-11-02 15:20:00|3953|3952|3957.5|3956.5|3958.5|3958|3952|3951|17471
1635866700000|2021-11-02 15:25:00|3957|3956|3960|3959.5|3960.5|3960|3955|3954|29725
1635867000000|2021-11-02 15:30:00|3960.5|3960|3963|3962|3963|3962.5|3959|3958|19470
1635867300000|2021-11-02 15:35:00|3962.5|3961.5|3964.5|3963.5|3964.5|3964|3961.5|3960.5|15905
1635867600000|2021-11-02 15:40:00|3964|3963|3963.5|3962.5|3966|3965.5|3963.5|3962.5|16219
1635867900000|2021-11-02 15:45:00|3964|3963|3965|3964.5|3967.5|3967|3963.5|3962.5|20470
1635868200000|2021-11-02 15:50:00|3964.5|3964|3963|3962|3965|3964|3962.5|3961.5|15645
1635868500000|2021-11-02 15:55:00|3962.5|3962.5|3957.5|3957|3964|3963.5|3957|3956|40654
1635868800000|2021-11-02 16:00:00|3957|3956.5|3962|3961|3962|3961|3957|3956.5|30072
1635869100000|2021-11-02 16:05:00|3961.5|3960.5|3961.5|3961|3964|3963.5|3960.5|3960|34140
1635869400000|2021-11-02 16:10:00|3962|3961.5|3958.5|3958|3962|3961.5|3957.5|3956.5|20567
1635869700000|2021-11-02 16:15:00|3959|3958.5|3960|3959|3961|3960|3958.5|3958|36905
1635870000000|2021-11-02 16:20:00|3959.5|3958.5|3962.5|3961.5|3963|3962.5|3959|3958|26379
1635870300000|2021-11-02 16:25:00|3962|3962|3966|3965|3966|3965.5|3961.5|3960.5|30472
1635926400000|2021-11-03 08:00:00|3943.5|3940|3957|3955|3962.5|3959.5|3943.5|3940|68072
1635926700000|2021-11-03 08:05:00|3957.5|3955.5|3951.5|3950|3960|3958|3951.5|3949.5|28609
1635927000000|2021-11-03 08:10:00|3951|3949.5|3941|3939.5|3951.5|3949.5|3941|3939.5|13698
1635927300000|2021-11-03 08:15:00|3940.5|3940|3946|3945|3946.5|3945.5|3940|3939.5|10193
1635927600000|2021-11-03 08:20:00|3945.5|3944.5|3948|3947|3951|3949.5|3944.5|3944|7860
1635927900000|2021-11-03 08:25:00|3947.5|3946.5|3947.5|3946.5|3952|3951|3947|3945.5|11981
1635928200000|2021-11-03 08:30:00|3947|3946|3948|3946.5|3948|3947|3944.5|3943.5|11437
1635928500000|2021-11-03 08:35:00|3947.5|3946|3949|3948|3949.5|3948|3945|3944.5|11325
1635928800000|2021-11-03 08:40:00|3949.5|3948.5|3944.5|3943|3951.5|3950.5|3944.5|3943|12228
1635929100000|2021-11-03 08:45:00|3945|3943.5|3943|3941.5|3945|3944.5|3941|3940|12153
1635929400000|2021-11-03 08:50:00|3942.5|3942|3945|3944|3945.5|3944.5|3941.5|3940.5|22238
1635929700000|2021-11-03 08:55:00|3944.5|3944.5|3952|3951|3952|3951|3944.5|3944|11387
1635930000000|2021-11-03 09:00:00|3952.5|3951.5|3951.5|3950.5|3955|3954|3950|3949|11756
1635930300000|2021-11-03 09:05:00|3951|3950|3947|3946|3952|3951.5|3947|3946|7107
1635930600000|2021-11-03 09:10:00|3947.5|3946.5|3944|3943|3949|3948.5|3943.5|3943|8899
1635930900000|2021-11-03 09:15:00|3944.5|3943.5|3941.5|3941|3946|3945.5|3941.5|3941|12072
1635931200000|2021-11-03 09:20:00|3942|3941.5|3943|3942.5|3945.5|3945|3941.5|3941|9688
1635931500000|2021-11-03 09:25:00|3942.5|3942|3941|3940.5|3943|3942|3939|3938.5|16993
1635931800000|2021-11-03 09:30:00|3940.5|3940|3941.5|3940.5|3942|3941|3938|3937|17332
1635932100000|2021-11-03 09:35:00|3941|3941|3937.5|3936.5|3941.5|3941|3936|3935|13142
1635932400000|2021-11-03 09:40:00|3937|3936|3936.5|3936|3937.5|3936.5|3934.5|3933.5|29986
1635932700000|2021-11-03 09:45:00|3937|3936.5|3939.5|3939|3940.5|3939.5|3936|3935|19048
1635933000000|2021-11-03 09:50:00|3940|3939.5|3942|3941|3943.5|3943|3939.5|3939|14035
1635933300000|2021-11-03 09:55:00|3942.5|3941.5|3943|3942|3944|3943.5|3942|3941|12866
1635933600000|2021-11-03 10:00:00|3942.5|3941.5|3941.5|3941|3942.5|3942|3940.5|3940|17126
1635933900000|2021-11-03 10:05:00|3942|3941.5|3946.5|3945.5|3947.5|3946.5|3942|3941.5|12128
1635934200000|2021-11-03 10:10:00|3947|3946|3946.5|3945|3947.5|3947|3945|3944|6212
1635934500000|2021-11-03 10:15:00|3946|3944.5|3944.5|3944|3948|3947.5|3944.5|3944|10480
1635934800000|2021-11-03 10:20:00|3944|3943.5|3944|3943.5|3945.5|3945|3944|3943|9226
1635935100000|2021-11-03 10:25:00|3944.5|3943|3942|3941.5|3945|3944.5|3942|3941|18607
1635935400000|2021-11-03 10:30:00|3943|3942|3944.5|3944|3944.5|3944|3942.5|3942|5687
1635935700000|2021-11-03 10:35:00|3945|3944.5|3947|3946|3948|3947|3944.5|3944|14317
1635936000000|2021-11-03 10:40:00|3946.5|3945.5|3948|3947|3948.5|3948|3946|3945.5|9073
1635936300000|2021-11-03 10:45:00|3947.5|3946.5|3945|3944.5|3948|3947|3945|3944.5|6209
1635936600000|2021-11-03 10:50:00|3945.5|3945|3946|3945.5|3946.5|3946|3945|3944|10146
1635936900000|2021-11-03 10:55:00|3946.5|3946|3950.5|3949.5|3951|3950|3946|3945.5|14224
1635937200000|2021-11-03 11:00:00|3950|3949|3956.5|3955.5|3957.5|3956.5|3949.5|3949|11552
1635937500000|2021-11-03 11:05:00|3956|3956|3948|3947.5|3957.5|3957|3948|3947.5|15306
1635937800000|2021-11-03 11:10:00|3947.5|3947|3949.5|3948|3951|3950|3947.5|3947|7488
1635938100000|2021-11-03 11:15:00|3949|3947.5|3947|3946.5|3949|3948|3947|3946.5|5631
1635938400000|2021-11-03 11:20:00|3946.5|3946|3949.5|3949|3949.5|3949|3946.5|3946|8753
1635938700000|2021-11-03 11:25:00|3949|3948.5|3948.5|3947.5|3949.5|3948.5|3947|3946.5|7660
1635939000000|2021-11-03 11:30:00|3949|3948|3947|3946|3949.5|3949|3946.5|3946|6916
1635939300000|2021-11-03 11:35:00|3947.5|3946.5|3949|3948.5|3949|3948.5|3946.5|3946|13441
1635939600000|2021-11-03 11:40:00|3948.5|3948|3950.5|3949.5|3951.5|3951|3947.5|3947|8891
1635939900000|2021-11-03 11:45:00|3950|3949|3947|3946|3950.5|3949.5|3946.5|3945.5|12974
1635940200000|2021-11-03 11:50:00|3947.5|3946.5|3947|3946.5|3948.5|3947.5|3947|3946|9419
1635940500000|2021-11-03 11:55:00|3946.5|3946|3942.5|3941.5|3948|3947|3941.5|3940.5|20966
1635940800000|2021-11-03 12:00:00|3942|3941|3937.5|3936.5|3942.5|3941.5|3937|3936.5|20319
1635941100000|2021-11-03 12:05:00|3937|3937|3940.5|3939.5|3940.5|3940|3935.5|3935|15385
1635941400000|2021-11-03 12:10:00|3940|3939|3936|3934.5|3940.5|3939|3934.5|3934|24529
1635941700000|2021-11-03 12:15:00|3935.5|3934|3933.5|3933|3935.5|3934.5|3933.5|3933|6459
1635942000000|2021-11-03 12:20:00|3934|3933.5|3939|3938.5|3939|3938.5|3934|3933.5|14274
1635942300000|2021-11-03 12:25:00|3939.5|3939|3939.5|3939|3940|3939.5|3939|3938.5|4420
1635942600000|2021-11-03 12:30:00|3939|3938.5|3936.5|3935.5|3940.5|3939.5|3936|3935.5|18803
1635942900000|2021-11-03 12:35:00|3936|3936|3941|3940|3941|3940|3936|3935.5|11220
1635943200000|2021-11-03 12:40:00|3941.5|3940.5|3941|3940.5|3942|3941|3940|3939.5|10305
1635943500000|2021-11-03 12:45:00|3941.5|3940|3942.5|3941.5|3944.5|3943.5|3941.5|3940|9453
1635943800000|2021-11-03 12:50:00|3943|3942|3943.5|3943|3945.5|3944.5|3942.5|3941.5|10094
1635944100000|2021-11-03 12:55:00|3943|3942.5|3944.5|3944|3945|3944|3942|3941.5|10360
1635944400000|2021-11-03 13:00:00|3945|3944.5|3943.5|3942.5|3945.5|3945|3942.5|3941.5|11211
1635944700000|2021-11-03 13:05:00|3944|3943|3945.5|3945|3947.5|3947|3944|3943|15883
1635945000000|2021-11-03 13:10:00|3946|3945.5|3945|3944|3948|3947|3945|3944|9809
1635945300000|2021-11-03 13:15:00|3945.5|3944.5|3944|3943.5|3946|3945|3943.5|3943|8678
1635945600000|2021-11-03 13:20:00|3944.5|3944|3944|3943.5|3945.5|3945|3943.5|3943|16356
1635945900000|2021-11-03 13:25:00|3943.5|3943|3939.5|3938.5|3944|3943|3939|3938.5|14335
1635946200000|2021-11-03 13:30:00|3939|3938|3942|3941|3945|3944|3939|3938|63057
1635946500000|2021-11-03 13:35:00|3942.5|3941.5|3946|3945|3946.5|3946|3941|3939.5|43000
1635946800000|2021-11-03 13:40:00|3946.5|3945.5|3937|3935.5|3948.5|3947.5|3936|3935.5|32368
1635947100000|2021-11-03 13:45:00|3936.5|3936|3933.5|3932.5|3938.5|3938|3933.5|3932.5|26083
1635947400000|2021-11-03 13:50:00|3934|3932|3932|3931|3936|3935.5|3932|3930.5|32074
1635947700000|2021-11-03 13:55:00|3932.5|3931.5|3930|3928.5|3933.5|3933|3929.5|3928.5|20130
1635948000000|2021-11-03 14:00:00|3930.5|3929|3930.5|3929.5|3932|3931|3928.5|3927.5|28673
1635948300000|2021-11-03 14:05:00|3930|3930|3931|3930|3932.5|3932|3929.5|3929|23481
1635948600000|2021-11-03 14:10:00|3931.5|3930.5|3935.5|3934.5|3937.5|3936.5|3931|3930.5|26177
1635948900000|2021-11-03 14:15:00|3936|3935|3936|3935|3936.5|3936|3934.5|3933.5|20325
1635949200000|2021-11-03 14:20:00|3935.5|3934.5|3935.5|3934.5|3936|3935.5|3933|3932.5|85840
1635949500000|2021-11-03 14:25:00|3935|3935|3937.5|3936.5|3937.5|3937|3934.5|3934|13438
1635949800000|2021-11-03 14:30:00|3937|3937|3935.5|3935|3938|3937.5|3935|3934.5|18703
1635950100000|2021-11-03 14:35:00|3935|3934.5|3940|3939|3940|3939|3934.5|3933.5|23448
1635950400000|2021-11-03 14:40:00|3939.5|3939.5|3937|3936.5|3940.5|3940|3936|3935.5|43099
1635950700000|2021-11-03 14:45:00|3937.5|3937|3937.5|3937|3940.5|3940|3937|3936.5|30115
1635951000000|2021-11-03 14:50:00|3937|3936.5|3937.5|3937|3938.5|3938|3936.5|3936|31370
1635951300000|2021-11-03 14:55:00|3937|3936.5|3939.5|3938.5|3940|3939.5|3934.5|3934|39289
1635951600000|2021-11-03 15:00:00|3939|3938|3939.5|3938.5|3940|3939|3938.5|3938|29991
1635951900000|2021-11-03 15:05:00|3939|3939|3936|3935.5|3939.5|3939|3935.5|3935|48358
1635952200000|2021-11-03 15:10:00|3936.5|3936|3935.5|3935|3937|3936.5|3935|3934.5|43106
1635952500000|2021-11-03 15:15:00|3935|3934.5|3935.5|3935|3937|3936.5|3933.5|3933|32535
1635952800000|2021-11-03 15:20:00|3936|3934.5|3936|3935.5|3938|3937.5|3935|3934.5|53925
1635953100000|2021-11-03 15:25:00|3936.5|3936|3936|3935.5|3937|3936.5|3935|3934.5|15458
1635953400000|2021-11-03 15:30:00|3935.5|3935|3937|3936.5|3938|3937.5|3935.5|3935|26750
1635953700000|2021-11-03 15:35:00|3936.5|3936|3933.5|3933|3937|3936.5|3933.5|3933|41787
1635954000000|2021-11-03 15:40:00|3934|3933.5|3935.5|3935|3936|3935|3932|3931.5|25908
1635954300000|2021-11-03 15:45:00|3935|3934.5|3938|3937.5|3938|3937.5|3935|3934.5|30360
1635954600000|2021-11-03 15:50:00|3938.5|3938|3938.5|3938|3940.5|3940|3937.5|3937|23134
1635954900000|2021-11-03 15:55:00|3938|3937.5|3944|3943.5|3944|3943.5|3938|3937.5|44561
1635955200000|2021-11-03 16:00:00|3944.5|3944|3942.5|3941.5|3946|3945|3942|3941.5|39886
1635955500000|2021-11-03 16:05:00|3942|3941|3944|3943.5|3944|3943.5|3941|3940.5|40714
1635955800000|2021-11-03 16:10:00|3944.5|3944|3943.5|3942.5|3946|3945.5|3943|3942.5|36267
1635956100000|2021-11-03 16:15:00|3943|3942|3940.5|3940|3943|3942.5|3940|3939.5|44086
1635956400000|2021-11-03 16:20:00|3940|3939.5|3939|3938|3941.5|3940.5|3938.5|3938|46911
1635956700000|2021-11-03 16:25:00|3938.5|3937.5|3940|3939|3940.5|3940|3937.5|3937|44636
1636012800000|2021-11-04 08:00:00|3915.5|3911.5|3912.5|3911.5|3922|3916|3906.5|3904|39449
1636013100000|2021-11-04 08:05:00|3913.5|3912|3909.5|3908.5|3915|3914|3909|3907|16706
1636013400000|2021-11-04 08:10:00|3910|3909|3926|3924.5|3926|3925|3906|3905.5|24672
1636013700000|2021-11-04 08:15:00|3925.5|3925|3921|3920|3928|3926|3920|3918|28404
1636014000000|2021-11-04 08:20:00|3920.5|3919.5|3918.5|3918|3923.5|3921.5|3918|3917|15918
1636014300000|2021-11-04 08:25:00|3919|3918.5|3917|3916|3919.5|3918.5|3914|3913|7013
1636014600000|2021-11-04 08:30:00|3917.5|3916.5|3918|3917|3920|3918.5|3916|3915|12818
1636014900000|2021-11-04 08:35:00|3917.5|3916.5|3910.5|3909.5|3918|3916.5|3910|3909.5|17851
1636015200000|2021-11-04 08:40:00|3911|3910|3913|3912|3913.5|3912|3909.5|3909|9820
1636015500000|2021-11-04 08:45:00|3912.5|3912.5|3910|3909|3913|3912.5|3909.5|3908.5|13001
1636015800000|2021-11-04 08:50:00|3910.5|3909.5|3917|3916.5|3918.5|3917.5|3910.5|3909.5|22204
1636016100000|2021-11-04 08:55:00|3918|3917.5|3912.5|3910.5|3918.5|3918|3910.5|3909|23440
1636016400000|2021-11-04 09:00:00|3913|3911|3916.5|3915.5|3918.5|3917.5|3913|3910.5|13928
1636016700000|2021-11-04 09:05:00|3916|3915|3916|3915.5|3917|3916|3913.5|3912.5|15457
1636017000000|2021-11-04 09:10:00|3915.5|3915|3923|3922|3923.5|3922|3915|3914|9768
1636017300000|2021-11-04 09:15:00|3923.5|3922.5|3918.5|3918|3924|3923|3918.5|3918|20334
1636017600000|2021-11-04 09:20:00|3919|3918.5|3920|3919|3920.5|3919.5|3916|3915|19568
1636017900000|2021-11-04 09:25:00|3919.5|3919.5|3915.5|3914.5|3920|3919.5|3915.5|3914.5|16991
1636018200000|2021-11-04 09:30:00|3915|3914|3905.5|3904.5|3915|3914|3905|3904.5|23884
1636018500000|2021-11-04 09:35:00|3905|3904|3903.5|3903|3906|3905.5|3903.5|3903|42431
1636018800000|2021-11-04 09:40:00|3904|3903.5|3904|3903.5|3905.5|3904.5|3903.5|3903|82559
1636019100000|2021-11-04 09:45:00|3904.5|3904|3900|3899|3905.5|3904.5|3899.5|3899|54556
1636019400000|2021-11-04 09:50:00|3899.5|3899.5|3896|3895.5|3900|3899.5|3895.5|3895|30387
1636019700000|2021-11-04 09:55:00|3895.5|3895|3897|3896|3900|3899|3895|3894|30600
1636020000000|2021-11-04 10:00:00|3897.5|3896.5|3895.5|3894|3898.5|3897.5|3892|3891|16499
1636020300000|2021-11-04 10:05:00|3895|3894.5|3896.5|3895.5|3897|3896.5|3892.5|3891.5|18196
1636020600000|2021-11-04 10:10:00|3896|3895|3894|3893.5|3896.5|3896|3894|3893|15938
1636020900000|2021-11-04 10:15:00|3893.5|3893|3888|3887.5|3893.5|3893|3887|3886.5|50360
1636021200000|2021-11-04 10:20:00|3888.5|3888|3889|3888.5|3889.5|3888.5|3886.5|3885.5|32186
1636021500000|2021-11-04 10:25:00|3889.5|3888|3887|3886|3889.5|3888|3885.5|3885|55196
1636021800000|2021-11-04 10:30:00|3886.5|3885.5|3886|3885|3888|3887.5|3884.5|3884|13150
1636022100000|2021-11-04 10:35:00|3885.5|3884.5|3884|3883.5|3887|3886.5|3884|3883.5|7436
1636022400000|2021-11-04 10:40:00|3883.5|3882.5|3884|3883|3885.5|3884.5|3881.5|3881|20689
1636022700000|2021-11-04 10:45:00|3884.5|3883.5|3886|3885|3886.5|3885.5|3883.5|3883|12892
1636023000000|2021-11-04 10:50:00|3886.5|3885.5|3886|3885|3887|3886|3884|3883.5|15549
1636023300000|2021-11-04 10:55:00|3885.5|3884.5|3884|3882.5|3885.5|3884.5|3880.5|3880|21909
1636023600000|2021-11-04 11:00:00|3884.5|3883|3887|3886|3887.5|3887|3884|3883|18480
1636023900000|2021-11-04 11:05:00|3887.5|3886.5|3886|3885|3888.5|3887.5|3885|3884.5|29020
1636024200000|2021-11-04 11:10:00|3886.5|3885.5|3891|3890|3891|3890.5|3884.5|3884|22862
1636024500000|2021-11-04 11:15:00|3890.5|3889.5|3889.5|3889|3891|3889.5|3888|3887.5|36078
1636024800000|2021-11-04 11:20:00|3890|3888.5|3887.5|3886.5|3890|3888.5|3887|3886.5|16001
1636025100000|2021-11-04 11:25:00|3888|3887|3893.5|3892.5|3893.5|3893|3888|3886.5|17202
1636025400000|2021-11-04 11:30:00|3894|3893|3899|3898|3899.5|3898.5|3894|3893|12525
1636025700000|2021-11-04 11:35:00|3898.5|3897.5|3897|3896.5|3899.5|3899|3895.5|3894.5|24892
1636026000000|2021-11-04 11:40:00|3897.5|3897|3898|3897.5|3898.5|3897.5|3897|3895.5|16178
1636026300000|2021-11-04 11:45:00|3897.5|3897|3897|3896.5|3898|3897|3893.5|3893|18863
1636026600000|2021-11-04 11:50:00|3896.5|3896|3896|3895|3898|3897.5|3895.5|3895|16893
1636026900000|2021-11-04 11:55:00|3895.5|3894.5|3894|3893.5|3896|3895.5|3892|3891|30095
1636027200000|2021-11-04 12:00:00|3894.5|3893|3908|3907|3923.5|3921.5|3894.5|3893|127709
1636027500000|2021-11-04 12:05:00|3907.5|3906.5|3909.5|3908|3915|3913|3907|3906|96415
1636027800000|2021-11-04 12:10:00|3910|3908.5|3918.5|3917|3918.5|3917|3909.5|3908.5|45941
1636028100000|2021-11-04 12:15:00|3918|3916.5|3917.5|3916.5|3921.5|3920.5|3917|3916|23878
1636028400000|2021-11-04 12:20:00|3918|3917|3912|3911.5|3919|3918|3910.5|3909|26927
1636028700000|2021-11-04 12:25:00|3911.5|3911|3911.5|3910.5|3912.5|3911.5|3910.5|3909.5|9435
1636029000000|2021-11-04 12:30:00|3911|3911|3910.5|3909.5|3912|3911|3906.5|3905.5|21931
1636029300000|2021-11-04 12:35:00|3910|3910|3909.5|3909|3911.5|3910.5|3909.5|3909|33429
1636029600000|2021-11-04 12:40:00|3910|3909.5|3918|3917.5|3919|3918|3910|3909|33902
1636029900000|2021-11-04 12:45:00|3918.5|3918|3923|3922|3924|3923.5|3918.5|3918|20577
1636030200000|2021-11-04 12:50:00|3923.5|3922.5|3901.5|3899.5|3926.5|3925.5|3898|3896|146130
1636030500000|2021-11-04 12:55:00|3901|3900|3901|3899.5|3906.5|3905.5|3900|3898.5|10962
1636030800000|2021-11-04 13:00:00|3901.5|3900|3901.5|3900.5|3903.5|3902|3900|3898.5|21842
1636031100000|2021-11-04 13:05:00|3901|3901|3891.5|3890.5|3901|3901|3888|3887.5|64912
1636031400000|2021-11-04 13:10:00|3891|3890|3892|3890.5|3892.5|3890.5|3881|3880.5|52767
1636031700000|2021-11-04 13:15:00|3891.5|3889.5|3894.5|3893|3897.5|3896|3887|3885.5|22415
1636032000000|2021-11-04 13:20:00|3894|3892|3897.5|3896|3897.5|3897|3892.5|3891.5|13061
1636032300000|2021-11-04 13:25:00|3898|3896.5|3894.5|3894|3898.5|3897.5|3894|3893|38055
1636032600000|2021-11-04 13:30:00|3895|3894.5|3899|3898.5|3902.5|3901.5|3894.5|3894|58964
1636032900000|2021-11-04 13:35:00|3898.5|3898|3902.5|3901.5|3905|3904.5|3898.5|3898|58468
1636033200000|2021-11-04 13:40:00|3902|3901|3905|3904|3906.5|3905.5|3899.5|3898.5|40874
1636033500000|2021-11-04 13:45:00|3904.5|3904.5|3908.5|3907.5|3909|3908|3902.5|3902|26289
1636033800000|2021-11-04 13:50:00|3909|3908|3915|3914|3915.5|3914|3908.5|3907.5|36750
1636034100000|2021-11-04 13:55:00|3915.5|3914.5|3921|3920|3922|3921|3915.5|3914.5|37958
1636034400000|2021-11-04 14:00:00|3920.5|3919.5|3922.5|3922|3924|3923.5|3919.5|3918.5|38743
1636034700000|2021-11-04 14:05:00|3923|3921.5|3924.5|3923.5|3924.5|3924|3921|3920.5|27865
1636035000000|2021-11-04 14:10:00|3925|3924|3930.5|3929.5|3932|3931|3924.5|3924|36285
1636035300000|2021-11-04 14:15:00|3931|3930|3931.5|3930.5|3934.5|3933.5|3931|3930|31364
1636035600000|2021-11-04 14:20:00|3931|3929.5|3936|3935|3936.5|3936|3930.5|3929.5|25426
1636035900000|2021-11-04 14:25:00|3935.5|3934.5|3932|3931|3935.5|3935|3932|3931|24456
1636036200000|2021-11-04 14:30:00|3931.5|3931.5|3930|3929|3936|3935|3927|3926|44904
1636036500000|2021-11-04 14:35:00|3930.5|3929.5|3934.5|3933.5|3936|3935|3930.5|3929.5|30074
1636036800000|2021-11-04 14:40:00|3934|3934|3940.5|3939.5|3942|3940.5|3932.5|3932|33322
1636037100000|2021-11-04 14:45:00|3941|3940|3943.5|3942.5|3947|3946|3941|3940|86220
1636037400000|2021-11-04 14:50:00|3943|3943|3939.5|3938.5|3943|3943|3939|3938.5|76192
1636037700000|2021-11-04 14:55:00|3940|3939|3938|3936.5|3940|3939.5|3935|3934.5|37574
1636038000000|2021-11-04 15:00:00|3937.5|3937|3934|3933.5|3939.5|3938.5|3933|3932|24163
1636038300000|2021-11-04 15:05:00|3934.5|3933|3935.5|3935|3937|3936|3931.5|3930.5|37815
1636038600000|2021-11-04 15:10:00|3935|3934.5|3931.5|3931|3937.5|3936.5|3931.5|3930.5|21611
1636038900000|2021-11-04 15:15:00|3932|3930.5|3934|3933|3934|3933.5|3928.5|3928|25289
1636039200000|2021-11-04 15:20:00|3933.5|3932.5|3933.5|3932.5|3934.5|3933.5|3931|3930|39739
1636039500000|2021-11-04 15:25:00|3933|3932|3933|3932.5|3936|3935|3932|3931.5|62312
1636039800000|2021-11-04 15:30:00|3933.5|3933|3929.5|3929|3935|3934|3928|3927.5|122193
1636040100000|2021-11-04 15:35:00|3930|3929.5|3928|3927|3930.5|3930|3927|3926|16973
1636040400000|2021-11-04 15:40:00|3927.5|3926.5|3929|3928.5|3929.5|3928.5|3926.5|3926|17409
1636040700000|2021-11-04 15:45:00|3928.5|3928|3925.5|3925|3928.5|3928|3925|3924|48071
1636041000000|2021-11-04 15:50:00|3925|3924.5|3926.5|3925.5|3927|3926|3924|3923.5|16614
1636041300000|2021-11-04 15:55:00|3926|3926|3920.5|3919|3926.5|3926|3920|3919|51668
1636041600000|2021-11-04 16:00:00|3920|3919.5|3919.5|3918.5|3924.5|3923.5|3919|3918.5|140052
1636041900000|2021-11-04 16:05:00|3919|3918|3915|3914|3919.5|3919|3915|3914|49259
1636042200000|2021-11-04 16:10:00|3914.5|3913.5|3917.5|3916.5|3918|3917.5|3914|3913.5|28213
1636042500000|2021-11-04 16:15:00|3918|3917|3918|3917.5|3918.5|3918|3915.5|3915|22300
1636042800000|2021-11-04 16:20:00|3918.5|3918|3921.5|3921|3925.5|3924.5|3918.5|3917.5|100724
1636043100000|2021-11-04 16:25:00|3921|3920.5|3918.5|3916.5|3922.5|3921.5|3917.5|3916|122882
1636099200000|2021-11-05 08:00:00|3911|3901.5|3907|3905|3913.5|3911|3897.5|3894.5|61096
1636099500000|2021-11-05 08:05:00|3906.5|3905.5|3914.5|3913.5|3917|3916|3906|3904|32995
1636099800000|2021-11-05 08:10:00|3915|3913|3911|3910.5|3921.5|3920.5|3911|3909.5|20976
1636100100000|2021-11-05 08:15:00|3910.5|3910|3924.5|3923|3925|3924|3910.5|3909.5|24886
1636100400000|2021-11-05 08:20:00|3924|3923.5|3929|3927.5|3930|3929|3922|3920.5|26791
1636100700000|2021-11-05 08:25:00|3929.5|3928|3929|3928|3931|3930|3926|3925|20424
1636101000000|2021-11-05 08:30:00|3929.5|3928.5|3927.5|3926.5|3931|3930.5|3924|3922.5|21689
1636101300000|2021-11-05 08:35:00|3928.5|3927|3926|3925.5|3931.5|3930.5|3924.5|3924|12753
1636101600000|2021-11-05 08:40:00|3925.5|3925|3928.5|3927|3928.5|3927.5|3923.5|3923|19402
1636101900000|2021-11-05 08:45:00|3928|3927.5|3928|3926.5|3930|3929.5|3926|3925.5|14957
1636102200000|2021-11-05 08:50:00|3927.5|3926|3928.5|3927|3929|3928.5|3925.5|3924.5|19433
1636102500000|2021-11-05 08:55:00|3928|3927.5|3925.5|3924.5|3928|3927.5|3924|3922|14134
1636102800000|2021-11-05 09:00:00|3925|3924|3927|3926|3927.5|3927|3924|3923|10066
1636103100000|2021-11-05 09:05:00|3926.5|3926.5|3925.5|3924.5|3927.5|3927|3925.5|3924.5|12546
1636103400000|2021-11-05 09:10:00|3925|3925|3924|3923|3926|3925|3921.5|3921|5988
1636103700000|2021-11-05 09:15:00|3923.5|3922.5|3920|3919|3924|3923|3917|3916|16819
1636104000000|2021-11-05 09:20:00|3919.5|3918.5|3916|3915|3920|3919|3916|3915|25898
1636104300000|2021-11-05 09:25:00|3915.5|3914.5|3915.5|3914.5|3917|3916|3913|3912|30422
1636104600000|2021-11-05 09:30:00|3915|3915|3915.5|3914.5|3917.5|3916.5|3914|3913.5|18131
1636104900000|2021-11-05 09:35:00|3915|3914|3910|3909|3915|3914|3909|3907.5|22848
1636105200000|2021-11-05 09:40:00|3910.5|3909.5|3910.5|3909.5|3912.5|3912|3910|3909.5|15119
1636105500000|2021-11-05 09:45:00|3911|3910|3914|3913|3914.5|3913.5|3910.5|3909.5|14930
1636105800000|2021-11-05 09:50:00|3914.5|3913.5|3914.5|3914|3917|3916.5|3914|3913.5|25257
1636106100000|2021-11-05 09:55:00|3914|3913.5|3915|3914|3918.5|3918|3913.5|3912.5|23532
1636106400000|2021-11-05 10:00:00|3914.5|3914.5|3916.5|3916|3917.5|3917|3913.5|3913|22234
1636106700000|2021-11-05 10:05:00|3917|3916.5|3921.5|3920.5|3921.5|3921|3917|3916.5|10407
1636107000000|2021-11-05 10:10:00|3921|3920|3920|3919|3921.5|3921|3919.5|3919|18174
1636107300000|2021-11-05 10:15:00|3920.5|3919.5|3919.5|3918.5|3922.5|3922|3919|3918.5|21505
1636107600000|2021-11-05 10:20:00|3920|3919|3919.5|3918.5|3920|3919|3917|3916|6506
1636107900000|2021-11-05 10:25:00|3919|3919|3920|3919.5|3920|3919.5|3917.5|3916.5|26365
1636108200000|2021-11-05 10:30:00|3919.5|3919|3920|3919|3920|3919.5|3918.5|3917.5|11366
1636108500000|2021-11-05 10:35:00|3919.5|3918.5|3919|3918|3921|3920.5|3918.5|3917.5|43253
1636108800000|2021-11-05 10:40:00|3918.5|3917.5|3917|3916|3920|3919|3916.5|3916|28073
1636109100000|2021-11-05 10:45:00|3916.5|3915.5|3912|3911|3916.5|3915.5|3911|3910.5|19033
1636109400000|2021-11-05 10:50:00|3911.5|3910.5|3909.5|3908.5|3911.5|3910.5|3908.5|3907.5|22992
1636109700000|2021-11-05 10:55:00|3909|3909|3904.5|3903|3909|3909|3903.5|3903|26058
1636110000000|2021-11-05 11:00:00|3904|3903.5|3909.5|3908.5|3910|3909.5|3904|3903.5|21785
1636110300000|2021-11-05 11:05:00|3909|3908|3912.5|3911.5|3912.5|3912|3907|3906.5|22477
1636110600000|2021-11-05 11:10:00|3912|3911|3908|3907|3912.5|3911.5|3907|3906.5|29920
1636110900000|2021-11-05 11:15:00|3907.5|3906.5|3903.5|3902.5|3907.5|3906.5|3903|3902.5|25428
1636111200000|2021-11-05 11:20:00|3904|3903|3906.5|3906|3909|3908.5|3903.5|3903|27574
1636111500000|2021-11-05 11:25:00|3906|3905.5|3908|3907|3909|3908|3906|3905|20604
1636111800000|2021-11-05 11:30:00|3908.5|3906.5|3911|3910.5|3911.5|3911|3907.5|3906.5|25927
1636112100000|2021-11-05 11:35:00|3911.5|3911|3914|3913|3914|3913.5|3911|3910.5|24186
1636112400000|2021-11-05 11:40:00|3914.5|3913.5|3921.5|3920.5|3924|3922.5|3914.5|3913.5|32806
1636112700000|2021-11-05 11:45:00|3922|3921|3921|3920|3923.5|3923|3920.5|3919|23885
1636113000000|2021-11-05 11:50:00|3920.5|3919.5|3917|3916.5|3921.5|3921|3916|3915.5|121621
1636113300000|2021-11-05 11:55:00|3916.5|3916|3917|3916|3920.5|3920|3916|3915|119550
1636113600000|2021-11-05 12:00:00|3916.5|3916.5|3916.5|3916|3917|3916.5|3916|3915.5|38416
1636113900000|2021-11-05 12:05:00|3917|3916.5|3916.5|3915.5|3917.5|3917|3916|3915.5|27589
1636114200000|2021-11-05 12:10:00|3917|3916|3911.5|3910.5|3917|3916|3911|3910.5|43755
1636114500000|2021-11-05 12:15:00|3911|3911|3911|3910|3913|3912.5|3911|3910|26557
1636114800000|2021-11-05 12:20:00|3910.5|3910.5|3915.5|3914.5|3916|3915|3910.5|3910|28401
1636115100000|2021-11-05 12:25:00|3915|3915|3912.5|3911.5|3915.5|3915|3911.5|3910.5|25005
1636115400000|2021-11-05 12:30:00|3913.5|3912|3913.5|3912.5|3914|3913.5|3912|3911|27416
1636115700000|2021-11-05 12:35:00|3914|3913|3913.5|3912.5|3916.5|3915.5|3913|3912.5|35266
1636116000000|2021-11-05 12:40:00|3914|3913|3914.5|3913.5|3915.5|3915|3913|3912.5|21600
1636116300000|2021-11-05 12:45:00|3915|3914|3913.5|3913|3916|3915.5|3913.5|3913|21227
1636116600000|2021-11-05 12:50:00|3914|3913.5|3913|3912.5|3915.5|3914.5|3912.5|3912|20265
1636116900000|2021-11-05 12:55:00|3912.5|3912|3910|3909|3913.5|3913|3910|3909|17321
1636117200000|2021-11-05 13:00:00|3910.5|3909.5|3912|3911|3912.5|3912|3910.5|3909.5|19362
1636117500000|2021-11-05 13:05:00|3911.5|3911.5|3907|3906|3912|3911.5|3907|3906|22484
1636117800000|2021-11-05 13:10:00|3907.5|3906.5|3906.5|3906|3907.5|3907|3904.5|3903.5|26766
1636118100000|2021-11-05 13:15:00|3906|3905.5|3907|3906|3908|3907.5|3906|3905|22418
1636118400000|2021-11-05 13:20:00|3906.5|3905.5|3907.5|3907|3907.5|3907|3905|3904|17928
1636118700000|2021-11-05 13:25:00|3908|3907.5|3912|3911|3912.5|3912|3907.5|3907|42013
1636119000000|2021-11-05 13:30:00|3912.5|3911.5|3910|3909|3914.5|3914|3908.5|3907.5|44542
1636119300000|2021-11-05 13:35:00|3910.5|3909.5|3917.5|3917|3918|3917.5|3909|3908.5|37764
1636119600000|2021-11-05 13:40:00|3918.5|3917.5|3926|3925|3926.5|3926|3918|3917.5|30604
1636119900000|2021-11-05 13:45:00|3926.5|3925.5|3928.5|3927|3932.5|3932|3926.5|3925.5|36347
1636120200000|2021-11-05 13:50:00|3927.5|3927.5|3926.5|3925|3928.5|3927.5|3923.5|3922.5|16048
1636120500000|2021-11-05 13:55:00|3927|3925.5|3923|3922|3929.5|3928|3922.5|3922|22291
1636120800000|2021-11-05 14:00:00|3922.5|3921.5|3917.5|3916.5|3923|3922.5|3916.5|3915|47407
1636121100000|2021-11-05 14:05:00|3917|3915.5|3916|3915|3918.5|3918|3915.5|3915|49517
1636121400000|2021-11-05 14:10:00|3916.5|3915.5|3912.5|3912|3918|3917.5|3912|3910.5|16989
1636121700000|2021-11-05 14:15:00|3912|3911.5|3916|3915|3917.5|3916.5|3912|3911|7567
1636122000000|2021-11-05 14:20:00|3915.5|3914|3912|3911.5|3915.5|3914.5|3911.5|3910.5|18559
1636122300000|2021-11-05 14:25:00|3911.5|3911|3912.5|3911.5|3913.5|3913|3909|3908|12605
1636122600000|2021-11-05 14:30:00|3912|3911|3907.5|3906.5|3914|3913.5|3906.5|3905|39338
1636122900000|2021-11-05 14:35:00|3908|3907|3909.5|3908.5|3914.5|3914|3908|3907|73790
1636123200000|2021-11-05 14:40:00|3910|3909|3910|3909.5|3913.5|3912.5|3909.5|3908.5|39015
1636123500000|2021-11-05 14:45:00|3909.5|3909|3910.5|3910|3911|3910.5|3909|3908.5|43790
1636123800000|2021-11-05 14:50:00|3910|3909.5|3913.5|3912.5|3913.5|3912.5|3910|3909.5|66321
1636124100000|2021-11-05 14:55:00|3914|3913|3910.5|3910|3914|3913|3910|3909.5|295812
1636124400000|2021-11-05 15:00:00|3910|3909.5|3908|3907|3912|3911.5|3908|3907|16674
1636124700000|2021-11-05 15:05:00|3907.5|3906.5|3910.5|3909.5|3910.5|3909.5|3907|3906.5|12353
1636125000000|2021-11-05 15:10:00|3910|3909|3904|3903.5|3912|3911|3904|3903.5|16089
1636125300000|2021-11-05 15:15:00|3903.5|3903|3901.5|3900.5|3904.5|3903.5|3899.5|3899|17279
1636125600000|2021-11-05 15:20:00|3902|3901|3902|3901|3904.5|3903.5|3901.5|3901|15369
1636125900000|2021-11-05 15:25:00|3901.5|3901.5|3900|3899|3902|3901.5|3899.5|3899|16770
1636126200000|2021-11-05 15:30:00|3900.5|3899.5|3900|3899|3901.5|3901|3898.5|3898|31608
1636126500000|2021-11-05 15:35:00|3899.5|3899.5|3897|3896.5|3900|3899.5|3895.5|3895|11636
1636126800000|2021-11-05 15:40:00|3897.5|3897|3896|3895.5|3897.5|3897|3895|3894.5|10447
1636127100000|2021-11-05 15:45:00|3895.5|3895|3896.5|3896|3897.5|3897|3894.5|3894|35593
1636127400000|2021-11-05 15:50:00|3896|3895.5|3896|3895.5|3898|3897|3894.5|3894|51808
1636127700000|2021-11-05 15:55:00|3896.5|3896|3899|3898|3900|3899.5|3896.5|3896|51947
1636128000000|2021-11-05 16:00:00|3898.5|3897.5|3901|3900|3902.5|3902|3898|3897|52402
1636128300000|2021-11-05 16:05:00|3901.5|3900.5|3904|3903.5|3904|3903.5|3901.5|3900.5|66688
1636128600000|2021-11-05 16:10:00|3903.5|3902.5|3903.5|3902.5|3905|3904|3903|3902|1507
1636128900000|2021-11-05 16:15:00|3904|3902|3907|3906|3908|3906.5|3903|3902|3318
1636129200000|2021-11-05 16:20:00|3906.5|3905.5|3908|3907|3910|3909|3906.5|3905.5|5336
1636129500000|2021-11-05 16:25:00|3908.5|3906.5|3910|3909|3910|3909|3907.5|3906.5|5009
1636358400000|2021-11-08 08:00:00|3910|3902|3892.5|3890|3910|3903.5|3892.5|3890|46844
1636358700000|2021-11-08 08:05:00|3892|3889.5|3892|3890.5|3896.5|3895|3885|3884|50668
1636359000000|2021-11-08 08:10:00|3891.5|3890|3900.5|3899|3900.5|3899|3890|3888.5|35864
1636359300000|2021-11-08 08:15:00|3900|3898.5|3888|3887|3900|3899|3886.5|3886|57203
1636359600000|2021-11-08 08:20:00|3888.5|3887.5|3893|3891|3896.5|3896|3888.5|3887.5|19456
1636359900000|2021-11-08 08:25:00|3893.5|3891.5|3899|3898|3900|3899|3893|3891|20243
1636360200000|2021-11-08 08:30:00|3899.5|3898.5|3894|3893|3900.5|3899.5|3893.5|3892.5|20822
1636360500000|2021-11-08 08:35:00|3894.5|3893.5|3894.5|3893.5|3897.5|3896.5|3893.5|3892.5|18216
1636360800000|2021-11-08 08:40:00|3895|3893|3892|3891.5|3895|3893|3889.5|3888.5|13986
1636361100000|2021-11-08 08:45:00|3892.5|3892|3888|3887|3894|3893.5|3888|3887|29080
1636361400000|2021-11-08 08:50:00|3888.5|3887.5|3888.5|3887|3888.5|3888|3882|3881|9698
1636361700000|2021-11-08 08:55:00|3888|3887.5|3887.5|3886.5|3888.5|3887.5|3886|3885|16351
1636362000000|2021-11-08 09:00:00|3888|3887|3881.5|3880.5|3888.5|3887.5|3879|3878|27309
1636362300000|2021-11-08 09:05:00|3881|3880|3880.5|3879.5|3882|3881|3879.5|3879|16227
1636362600000|2021-11-08 09:10:00|3880|3879|3876|3875|3880|3879.5|3874.5|3873.5|24401
1636362900000|2021-11-08 09:15:00|3876.5|3875.5|3879.5|3879|3880|3879.5|3872.5|3872|19412
1636363200000|2021-11-08 09:20:00|3879|3878.5|3880|3879|3880|3879|3876.5|3875.5|24854
1636363500000|2021-11-08 09:25:00|3880.5|3879.5|3878|3877|3881|3880|3876|3875.5|25443
1636363800000|2021-11-08 09:30:00|3878.5|3877.5|3882|3881|3882|3881|3877|3876|30758
1636364100000|2021-11-08 09:35:00|3881.5|3880.5|3879.5|3878|3881.5|3881|3878.5|3878|26812
1636364400000|2021-11-08 09:40:00|3878.5|3877.5|3880|3879|3880.5|3879|3876|3875|8445
1636364700000|2021-11-08 09:45:00|3880.5|3879.5|3878|3876.5|3881|3880.5|3877.5|3876.5|19790
1636365000000|2021-11-08 09:50:00|3877.5|3877|3876|3875|3878.5|3878|3875|3874|15262
1636365300000|2021-11-08 09:55:00|3876.5|3875.5|3876|3875|3877|3876.5|3875.5|3875|15149
1636365600000|2021-11-08 10:00:00|3875.5|3874.5|3875|3874|3876|3875|3873|3872|15806
1636365900000|2021-11-08 10:05:00|3875.5|3874.5|3881|3880|3881|3880|3875.5|3874|13359
1636366200000|2021-11-08 10:10:00|3881.5|3880.5|3879|3878|3882.5|3881.5|3878.5|3878|21481
1636366500000|2021-11-08 10:15:00|3879.5|3878.5|3880|3878.5|3882|3881|3879|3878|25597
1636366800000|2021-11-08 10:20:00|3879.5|3878|3881.5|3880.5|3881.5|3880.5|3877.5|3877|16360
1636367100000|2021-11-08 10:25:00|3881|3880|3881|3880|3881.5|3880.5|3879.5|3879|41394
1636367400000|2021-11-08 10:30:00|3880.5|3879.5|3880|3879|3881|3880.5|3879.5|3879|24431
1636367700000|2021-11-08 10:35:00|3879.5|3879.5|3880.5|3880|3881|3880.5|3879|3878.5|32099
1636368000000|2021-11-08 10:40:00|3881|3880.5|3880|3879.5|3882|3881.5|3879.5|3878.5|56765
1636368300000|2021-11-08 10:45:00|3880.5|3880|3881|3880.5|3882|3881.5|3879.5|3879|20804
1636368600000|2021-11-08 10:50:00|3880.5|3880|3881|3880|3881.5|3881|3879.5|3878.5|37576
1636368900000|2021-11-08 10:55:00|3880.5|3879.5|3880.5|3880|3881|3880|3880|3879.5|36219
1636369200000|2021-11-08 11:00:00|3881|3880.5|3879.5|3879|3881.5|3880.5|3878.5|3878|20325
1636369500000|2021-11-08 11:05:00|3880|3878.5|3880|3879.5|3880.5|3880|3879|3878.5|11925
1636369800000|2021-11-08 11:10:00|3880.5|3879|3880|3879|3881|3880|3879.5|3878.5|30779
1636370100000|2021-11-08 11:15:00|3879.5|3879.5|3880|3879|3880|3879.5|3879.5|3879|7936
1636370400000|2021-11-08 11:20:00|3879.5|3878.5|3877|3876.5|3880|3878.5|3876|3875|16955
1636370700000|2021-11-08 11:25:00|3876.5|3876|3879.5|3879|3880.5|3879.5|3876|3875.5|12392
1636371000000|2021-11-08 11:30:00|3880|3879.5|3879.5|3878.5|3880|3879.5|3879|3878.5|5923
1636371300000|2021-11-08 11:35:00|3880|3879|3880|3879|3883|3882.5|3880|3879|18328
1636371600000|2021-11-08 11:40:00|3879.5|3879.5|3880|3879|3881|3880|3879.5|3879|16743
1636371900000|2021-11-08 11:45:00|3879.5|3879.5|3880|3879|3881.5|3880.5|3879.5|3879|19127
1636372200000|2021-11-08 11:50:00|3880.5|3879.5|3880|3879.5|3882|3881|3880|3879|9212
1636372500000|2021-11-08 11:55:00|3879.5|3879|3878|3877|3879.5|3879|3876.5|3876|13646
1636372800000|2021-11-08 12:00:00|3878.5|3877.5|3878.5|3877.5|3879.5|3879|3875|3874.5|14406
1636373100000|2021-11-08 12:05:00|3878|3878|3875.5|3875|3879|3878.5|3875.5|3875|20458
1636373400000|2021-11-08 12:10:00|3875|3874.5|3879|3878|3879|3878|3875|3874.5|12685
1636373700000|2021-11-08 12:15:00|3879.5|3878.5|3880.5|3880|3881|3880|3879|3878|19502
1636374000000|2021-11-08 12:20:00|3881|3880.5|3880|3879|3883.5|3883|3879.5|3879|27606
1636374300000|2021-11-08 12:25:00|3880.5|3879.5|3880.5|3880|3881|3880.5|3879.5|3878.5|25849
1636374600000|2021-11-08 12:30:00|3881|3880.5|3880|3879|3882|3881.5|3880|3879|57806
1636374900000|2021-11-08 12:35:00|3879.5|3878.5|3881|3880|3881|3880|3878.5|3878|10368
1636375200000|2021-11-08 12:40:00|3880.5|3879.5|3881.5|3881|3882|3881.5|3879.5|3879|39424
1636375500000|2021-11-08 12:45:00|3881|3880.5|3880|3879|3881.5|3881|3879.5|3879|219831
1636375800000|2021-11-08 12:50:00|3879.5|3878.5|3881.5|3881|3882|3881.5|3878.5|3878|92218
1636376100000|2021-11-08 12:55:00|3882|3881.5|3880.5|3879.5|3882|3881.5|3880|3879.5|46574
1636376400000|2021-11-08 13:00:00|3880|3880|3879|3878|3880.5|3880|3877|3876.5|21138
1636376700000|2021-11-08 13:05:00|3878.5|3878.5|3879.5|3879|3879.5|3879|3877|3876.5|19162
1636377000000|2021-11-08 13:10:00|3879|3878.5|3876.5|3875.5|3879.5|3879|3876|3875|17412
1636377300000|2021-11-08 13:15:00|3876|3875|3878.5|3877.5|3878.5|3877.5|3875.5|3874.5|12274
1636377600000|2021-11-08 13:20:00|3879|3878|3876.5|3875.5|3879|3878.5|3875|3874.5|18300
1636377900000|2021-11-08 13:25:00|3876|3876|3876.5|3875.5|3877|3876|3876|3875.5|16552
1636378200000|2021-11-08 13:30:00|3877|3876|3877.5|3877|3880|3879.5|3877|3876|38192
1636378500000|2021-11-08 13:35:00|3877|3876.5|3876|3875|3877.5|3877|3875.5|3875|13560
1636378800000|2021-11-08 13:40:00|3875.5|3875.5|3880|3879|3881|3880.5|3875.5|3875.5|36195
1636379100000|2021-11-08 13:45:00|3879.5|3879.5|3882.5|3881.5|3882.5|3881.5|3879|3878.5|36786
1636379400000|2021-11-08 13:50:00|3883|3882|3890.5|3889.5|3890.5|3890|3883|3881.5|38712
1636379700000|2021-11-08 13:55:00|3890|3890|3894|3893|3895|3894.5|3890|3889.5|241059
1636380000000|2021-11-08 14:00:00|3893.5|3893.5|3895.5|3894.5|3896|3895|3893|3892.5|54701
1636380300000|2021-11-08 14:05:00|3895|3894|3891|3890|3895.5|3894|3891|3890|26617
1636380600000|2021-11-08 14:10:00|3890.5|3889.5|3889.5|3888.5|3891|3890.5|3888|3887.5|24547
1636380900000|2021-11-08 14:15:00|3889|3888|3890.5|3889.5|3891|3890.5|3888|3886.5|14568
1636381200000|2021-11-08 14:20:00|3890|3890|3893|3892|3893|3892|3890|3889.5|13047
1636381500000|2021-11-08 14:25:00|3892.5|3891.5|3894.5|3893.5|3895|3894|3892|3891.5|24896
1636381800000|2021-11-08 14:30:00|3894|3893|3887|3886|3896.5|3895.5|3887|3885.5|51523
1636382100000|2021-11-08 14:35:00|3886.5|3885.5|3882.5|3881.5|3888|3887.5|3881.5|3880.5|28885
1636382400000|2021-11-08 14:40:00|3882|3881|3879|3878|3882.5|3881.5|3878|3876.5|30347
1636382700000|2021-11-08 14:45:00|3879.5|3878.5|3875|3874.5|3880.5|3880|3874.5|3873.5|29919
1636383000000|2021-11-08 14:50:00|3875.5|3875|3874|3873|3875.5|3875|3871.5|3871|29335
1636383300000|2021-11-08 14:55:00|3874.5|3873.5|3877.5|3876.5|3880|3879.5|3874|3873.5|26637
1636383600000|2021-11-08 15:00:00|3877|3876|3876|3875|3878.5|3878|3875|3874.5|32303
1636383900000|2021-11-08 15:05:00|3875.5|3874.5|3869|3868|3876|3874.5|3869|3868|33444
1636384200000|2021-11-08 15:10:00|3868.5|3868.5|3871|3870|3871|3870|3868|3867.5|17453
1636384500000|2021-11-08 15:15:00|3870.5|3870.5|3871|3870|3871|3870.5|3866.5|3865.5|18202
1636384800000|2021-11-08 15:20:00|3870.5|3869.5|3873.5|3872|3873.5|3872.5|3869.5|3869|23526
1636385100000|2021-11-08 15:25:00|3873|3871.5|3866.5|3865.5|3873.5|3871.5|3866|3865.5|20656
1636385400000|2021-11-08 15:30:00|3866|3865|3872.5|3871.5|3872.5|3871.5|3865.5|3865|24871
1636385700000|2021-11-08 15:35:00|3872|3871|3866|3865|3872|3871.5|3865.5|3865|31444
1636386000000|2021-11-08 15:40:00|3865.5|3864.5|3866.5|3866|3867.5|3867|3864.5|3864|19149
1636386300000|2021-11-08 15:45:00|3867|3866.5|3863|3862.5|3867|3866.5|3863|3862|69168
1636386600000|2021-11-08 15:50:00|3863.5|3863|3865|3864|3866|3865.5|3863|3862.5|19951
1636386900000|2021-11-08 15:55:00|3864.5|3863.5|3865|3864|3869.5|3869|3863.5|3863|68438
1636387200000|2021-11-08 16:00:00|3864.5|3863.5|3870.5|3869.5|3871|3870.5|3864|3863.5|82700
1636387500000|2021-11-08 16:05:00|3870|3869|3873.5|3873|3874|3873.5|3868.5|3868|92203
1636387800000|2021-11-08 16:10:00|3873|3872.5|3875|3874|3875.5|3874.5|3870|3869.5|85399
1636388100000|2021-11-08 16:15:00|3874.5|3874.5|3880|3879.5|3880.5|3880|3873.5|3873|85995
1636388400000|2021-11-08 16:20:00|3879.5|3879|3883.5|3882.5|3884|3883.5|3878|3877|91702
1636388700000|2021-11-08 16:25:00|3883|3883|3888|3887|3891.5|3890.5|3882.5|3881.5|125793
1636444800000|2021-11-09 08:00:00|3894|3877|3872.5|3870.5|3894|3882.5|3872.5|3870|15451
1636445100000|2021-11-09 08:05:00|3873|3871|3875.5|3874|3882.5|3881|3873|3871|14794
1636445400000|2021-11-09 08:10:00|3876|3874.5|3879|3878.5|3883|3881.5|3875.5|3873.5|42420
1636445700000|2021-11-09 08:15:00|3878.5|3877.5|3875|3874.5|3881|3879.5|3873|3872|19765
1636446000000|2021-11-09 08:20:00|3874.5|3874|3879.5|3878|3880.5|3879.5|3873|3872|20732
1636446300000|2021-11-09 08:25:00|3879|3877|3873.5|3872.5|3879.5|3878|3871.5|3870.5|16963
1636446600000|2021-11-09 08:30:00|3874|3873|3872.5|3872|3876|3875|3871.5|3870.5|7694
1636446900000|2021-11-09 08:35:00|3873|3871.5|3875|3874.5|3876|3875|3871.5|3870.5|6780
1636447200000|2021-11-09 08:40:00|3875.5|3874|3875|3873.5|3877.5|3876.5|3872.5|3871.5|9154
1636447500000|2021-11-09 08:45:00|3874.5|3874|3879.5|3878.5|3879.5|3878.5|3873|3871.5|12247
1636447800000|2021-11-09 08:50:00|3879|3878|3877|3876.5|3879|3878.5|3876.5|3875.5|14043
1636448100000|2021-11-09 08:55:00|3876.5|3876|3873|3872.5|3877.5|3876.5|3872|3871.5|10222
1636448400000|2021-11-09 09:00:00|3872.5|3872|3874|3873|3876.5|3875|3871.5|3870.5|14870
1636448700000|2021-11-09 09:05:00|3873.5|3872|3870.5|3869.5|3874|3873|3870|3869.5|9422
1636449000000|2021-11-09 09:10:00|3871|3870|3863|3862|3871|3870|3862|3861|34680
1636449300000|2021-11-09 09:15:00|3862.5|3862.5|3865.5|3864.5|3868|3867|3862.5|3861.5|14351
1636449600000|2021-11-09 09:20:00|3865|3864|3863.5|3862.5|3867|3866.5|3863|3862.5|7314
1636449900000|2021-11-09 09:25:00|3864|3863|3859.5|3859|3864.5|3863.5|3859.5|3858.5|14208
1636450200000|2021-11-09 09:30:00|3859|3858.5|3857.5|3856.5|3861.5|3860.5|3856.5|3855.5|24186
1636450500000|2021-11-09 09:35:00|3858|3856|3857|3856|3858.5|3857.5|3855.5|3854.5|49827
1636450800000|2021-11-09 09:40:00|3856.5|3855.5|3855|3854.5|3857|3856|3854|3853|13856
1636451100000|2021-11-09 09:45:00|3854.5|3854|3856|3854.5|3856.5|3855.5|3852|3851.5|25154
1636451400000|2021-11-09 09:50:00|3855.5|3855|3859|3858.5|3859.5|3859|3854.5|3854|13508
1636451700000|2021-11-09 09:55:00|3858.5|3857.5|3857.5|3856.5|3858.5|3858|3856|3855|19281
1636452000000|2021-11-09 10:00:00|3857|3856|3861.5|3860.5|3862|3861|3857|3856|27260
1636452300000|2021-11-09 10:05:00|3861|3860|3860.5|3859.5|3862.5|3862|3859|3858.5|390628
1636452600000|2021-11-09 10:10:00|3860|3860|3859.5|3859|3863.5|3863|3859.5|3859|27991
1636452900000|2021-11-09 10:15:00|3860|3859.5|3859|3858|3860|3859.5|3858|3857|11994
1636453200000|2021-11-09 10:20:00|3859.5|3858.5|3861|3860|3861.5|3860.5|3857|3856.5|15965
1636453500000|2021-11-09 10:25:00|3860.5|3860.5|3861.5|3860.5|3861.5|3861|3859.5|3859|29808
1636453800000|2021-11-09 10:30:00|3861|3860|3861|3860|3861.5|3861|3860.5|3860|13881
1636454100000|2021-11-09 10:35:00|3861.5|3860.5|3862.5|3861.5|3863|3862|3859.5|3859|98802
1636454400000|2021-11-09 10:40:00|3863|3862|3865|3864|3869|3868.5|3860.5|3859.5|95860
1636454700000|2021-11-09 10:45:00|3864.5|3863.5|3870.5|3870|3872|3871|3862.5|3861.5|18602
1636455000000|2021-11-09 10:50:00|3871|3869.5|3870.5|3869.5|3873.5|3872.5|3869.5|3869|30420
1636455300000|2021-11-09 10:55:00|3870|3869|3869.5|3868.5|3872|3871|3867|3866.5|19848
1636455600000|2021-11-09 11:00:00|3869|3868|3868|3866.5|3869.5|3868|3866.5|3866|22555
1636455900000|2021-11-09 11:05:00|3867|3867|3866|3865.5|3868|3867.5|3866|3865.5|22860
1636456200000|2021-11-09 11:10:00|3865.5|3865|3865|3864|3866|3865.5|3865|3864|7889
1636456500000|2021-11-09 11:15:00|3865.5|3864.5|3866|3865|3867|3866.5|3865|3864|21691
1636456800000|2021-11-09 11:20:00|3866.5|3865.5|3865.5|3864.5|3867|3866.5|3865|3864.5|16302
1636457100000|2021-11-09 11:25:00|3866|3865|3866.5|3866|3867|3866.5|3865|3864.5|29892
1636457400000|2021-11-09 11:30:00|3867|3866.5|3866.5|3865.5|3867|3866.5|3866|3865.5|15345
1636457700000|2021-11-09 11:35:00|3867|3866|3866.5|3866|3867|3866.5|3866|3865.5|32277
1636458000000|2021-11-09 11:40:00|3866|3865.5|3865|3864.5|3866|3865.5|3863.5|3863|9353
1636458300000|2021-11-09 11:45:00|3865.5|3865|3865|3864.5|3866|3865.5|3865|3864.5|6344
1636458600000|2021-11-09 11:50:00|3865.5|3864|3865|3864.5|3866|3865.5|3864.5|3864|8060
1636458900000|2021-11-09 11:55:00|3865.5|3865|3863.5|3863|3866|3865|3863.5|3863|12858
1636459200000|2021-11-09 12:00:00|3864|3863.5|3864.5|3863.5|3864.5|3863.5|3862.5|3861.5|26398
1636459500000|2021-11-09 12:05:00|3865|3864|3864.5|3863.5|3866|3865|3864|3863.5|23573
1636459800000|2021-11-09 12:10:00|3864|3863|3863.5|3863|3865|3864.5|3863|3862.5|11959
1636460100000|2021-11-09 12:15:00|3863|3862.5|3863.5|3862.5|3865|3864.5|3863|3862.5|13458
1636460400000|2021-11-09 12:20:00|3863|3863|3862|3861|3864|3863|3860.5|3860|14543
1636460700000|2021-11-09 12:25:00|3861.5|3860.5|3862.5|3862|3864|3863|3860.5|3860|16084
1636461000000|2021-11-09 12:30:00|3863|3862.5|3865|3864|3865|3864|3861.5|3861|6255
1636461300000|2021-11-09 12:35:00|3864.5|3863.5|3864|3863.5|3865.5|3864.5|3863.5|3863|11224
1636461600000|2021-11-09 12:40:00|3864.5|3863|3862|3861.5|3864.5|3864|3862|3861.5|9663
1636461900000|2021-11-09 12:45:00|3862.5|3862|3861.5|3860.5|3862.5|3862|3859|3858.5|28666
1636462200000|2021-11-09 12:50:00|3862|3861|3861.5|3860.5|3862|3861.5|3861|3860|13281
1636462500000|2021-11-09 12:55:00|3862|3861|3861|3860.5|3863.5|3862.5|3861|3860.5|12908
1636462800000|2021-11-09 13:00:00|3861.5|3861|3860.5|3859.5|3861.5|3861|3859|3858.5|11940
1636463100000|2021-11-09 13:05:00|3860|3860|3860.5|3860|3861|3860.5|3857.5|3857|14003
1636463400000|2021-11-09 13:10:00|3861|3860.5|3863.5|3862.5|3863.5|3863|3861|3860|257428
1636463700000|2021-11-09 13:15:00|3863|3862|3864|3863|3864.5|3863.5|3862.5|3862|6401
1636464000000|2021-11-09 13:20:00|3864.5|3863.5|3866.5|3865.5|3867|3866|3864|3863.5|206171
1636464300000|2021-11-09 13:25:00|3867|3866|3871|3870|3871|3870|3867|3866|11572
1636464600000|2021-11-09 13:30:00|3871.5|3870.5|3876|3875|3876|3875|3870.5|3870|43659
1636464900000|2021-11-09 13:35:00|3876.5|3875.5|3883|3882|3883|3882.5|3876.5|3875.5|62865
1636465200000|2021-11-09 13:40:00|3882.5|3882.5|3882|3881|3884|3883|3881|3880|21077
1636465500000|2021-11-09 13:45:00|3881.5|3880.5|3880.5|3880|3882|3881|3879.5|3879|11032
1636465800000|2021-11-09 13:50:00|3880|3879.5|3880.5|3879.5|3881|3880.5|3879|3878.5|39615
1636466100000|2021-11-09 13:55:00|3880|3880|3886|3885|3886|3885|3880|3880|15231
1636466400000|2021-11-09 14:00:00|3885.5|3884.5|3881.5|3880.5|3886|3885.5|3880.5|3879.5|17527
1636466700000|2021-11-09 14:05:00|3882|3881|3888|3887|3888|3887|3881.5|3881|171244
1636467000000|2021-11-09 14:10:00|3888.5|3887.5|3891.5|3891|3892.5|3892|3887.5|3887|12979
1636467300000|2021-11-09 14:15:00|3891|3890.5|3886|3885|3891.5|3890.5|3884.5|3884|88880
1636467600000|2021-11-09 14:20:00|3885.5|3885.5|3885.5|3884.5|3886|3885.5|3884|3883.5|14318
1636467900000|2021-11-09 14:25:00|3886|3885|3890|3889|3890.5|3889|3885.5|3884.5|104165
1636468200000|2021-11-09 14:30:00|3890.5|3889.5|3897.5|3896.5|3900|3898.5|3890|3889|74577
1636468500000|2021-11-09 14:35:00|3897|3896|3901|3900|3902.5|3902|3896.5|3896|66067
1636468800000|2021-11-09 14:40:00|3900.5|3899.5|3898.5|3898|3902|3901.5|3896|3895|51120
1636469100000|2021-11-09 14:45:00|3898|3897.5|3901.5|3900.5|3904|3903|3896.5|3895.5|114416
1636469400000|2021-11-09 14:50:00|3901|3900|3908|3907|3909.5|3908.5|3899|3898.5|47800
1636469700000|2021-11-09 14:55:00|3908.5|3907.5|3907|3906|3909.5|3909|3906|3905|56483
1636470000000|2021-11-09 15:00:00|3906.5|3905.5|3902.5|3901.5|3907|3906|3902|3901|64109
1636470300000|2021-11-09 15:05:00|3902|3901|3907|3906.5|3907|3906.5|3901.5|3900.5|51339
1636470600000|2021-11-09 15:10:00|3907.5|3907|3899.5|3898.5|3913|3912.5|3899|3898|27674
1636470900000|2021-11-09 15:15:00|3900|3899|3904.5|3903.5|3905.5|3904.5|3900|3898.5|162787
1636471200000|2021-11-09 15:20:00|3904|3904|3908|3907|3908|3907.5|3903.5|3902.5|159716
1636471500000|2021-11-09 15:25:00|3907.5|3906.5|3906.5|3906|3908|3907|3904|3903.5|29213
1636471800000|2021-11-09 15:30:00|3907|3906.5|3910.5|3910|3912.5|3911.5|3906.5|3906|33403
1636472100000|2021-11-09 15:35:00|3911|3909.5|3907.5|3907|3912|3911.5|3907.5|3906.5|26787
1636472400000|2021-11-09 15:40:00|3908|3906.5|3910.5|3910|3911|3910|3906|3905.5|24074
1636472700000|2021-11-09 15:45:00|3911|3910.5|3913|3912|3914.5|3913.5|3910.5|3909.5|33140
1636473000000|2021-11-09 15:50:00|3913.5|3912.5|3908.5|3907.5|3913.5|3913|3908|3907|25176
1636473300000|2021-11-09 15:55:00|3909|3908|3906|3905|3909|3908.5|3905.5|3905|28494
1636473600000|2021-11-09 16:00:00|3906.5|3905.5|3903.5|3903|3908.5|3907.5|3902.5|3902|21319
1636473900000|2021-11-09 16:05:00|3903|3902.5|3901|3900.5|3904|3903.5|3900|3899.5|32383
1636474200000|2021-11-09 16:10:00|3901.5|3901|3901.5|3900.5|3901.5|3901|3897.5|3897|43495
1636474500000|2021-11-09 16:15:00|3901|3900|3902|3901.5|3902|3901.5|3899.5|3899|36251
1636474800000|2021-11-09 16:20:00|3901.5|3901|3899.5|3899|3902|3901.5|3899.5|3899|27521
1636475100000|2021-11-09 16:25:00|3900|3899.5|3905|3903.5|3905.5|3904|3899.5|3899.5|44565
1636531200000|2021-11-10 08:00:00|3913|3910|3904|3902|3913|3910.5|3896.5|3893.5|43143
1636531500000|2021-11-10 08:05:00|3903.5|3901|3901|3899.5|3904|3901|3895.5|3893.5|21956
1636531800000|2021-11-10 08:10:00|3901.5|3899|3900|3899|3904.5|3903.5|3899.5|3898|17587
1636532100000|2021-11-10 08:15:00|3901|3898.5|3903.5|3902.5|3903.5|3902.5|3897|3895.5|7037
1636532400000|2021-11-10 08:20:00|3904.5|3903|3905|3904|3910|3908.5|3902|3901|4495
1636532700000|2021-11-10 08:25:00|3904.5|3903|3905|3903.5|3907.5|3906|3903|3902.5|6516
1636533000000|2021-11-10 08:30:00|3904.5|3904|3903|3901.5|3906|3905|3901.5|3901|9387
1636533300000|2021-11-10 08:35:00|3902.5|3902|3906.5|3905|3909|3908|3902.5|3901.5|6496
1636533600000|2021-11-10 08:40:00|3906|3905.5|3907|3906|3910|3908.5|3905.5|3904.5|7924
1636533900000|2021-11-10 08:45:00|3906.5|3905|3902.5|3901|3906.5|3905.5|3901|3900|2405
1636534200000|2021-11-10 08:50:00|3902|3901.5|3903|3902|3906|3905|3902|3901|3181
1636534500000|2021-11-10 08:55:00|3902.5|3901.5|3904.5|3903.5|3905|3903.5|3901|3900|6926
1636534800000|2021-11-10 09:00:00|3904|3903|3905.5|3904.5|3906|3905.5|3902.5|3901.5|36752
1636535100000|2021-11-10 09:05:00|3905|3904|3905|3904.5|3907.5|3907|3904.5|3903.5|7765
1636535400000|2021-11-10 09:10:00|3904.5|3904|3908.5|3907.5|3909.5|3909|3904.5|3903.5|8854
1636535700000|2021-11-10 09:15:00|3908|3907|3914|3913|3915|3914|3907.5|3906|11608
1636536000000|2021-11-10 09:20:00|3915|3913.5|3916|3915.5|3918|3917.5|3913.5|3913|19362
1636536300000|2021-11-10 09:25:00|3916.5|3916|3912.5|3911.5|3917.5|3916.5|3912|3911|11974
1636536600000|2021-11-10 09:30:00|3913|3912|3913|3912.5|3914.5|3913.5|3911.5|3910|8658
1636536900000|2021-11-10 09:35:00|3913.5|3912|3914.5|3913.5|3915|3914.5|3912|3911|11877
1636537200000|2021-11-10 09:40:00|3915|3914|3913.5|3913|3915.5|3915|3912|3911|9387
1636537500000|2021-11-10 09:45:00|3914|3912.5|3916.5|3915.5|3917.5|3916.5|3912.5|3912|13352
1636537800000|2021-11-10 09:50:00|3917|3916|3911.5|3910|3917|3916.5|3910|3909|27608
1636538100000|2021-11-10 09:55:00|3911|3909.5|3913|3912|3913.5|3912.5|3909.5|3909|28860
1636538400000|2021-11-10 10:00:00|3913.5|3912.5|3912|3911|3915|3914|3910|3909.5|23740
1636538700000|2021-11-10 10:05:00|3911.5|3910.5|3915.5|3915|3916|3915.5|3910.5|3910|24285
1636539000000|2021-11-10 10:10:00|3916|3914.5|3918|3917|3918|3917|3914|3913|17309
1636539300000|2021-11-10 10:15:00|3918.5|3917.5|3919|3918|3921|3920.5|3915|3914.5|20656
1636539600000|2021-11-10 10:20:00|3920|3918.5|3920.5|3919.5|3923.5|3923|3919.5|3918.5|6618
1636539900000|2021-11-10 10:25:00|3921|3920|3918|3917|3923|3922|3917.5|3916.5|13746
1636540200000|2021-11-10 10:30:00|3917.5|3917.5|3918.5|3918|3919.5|3918.5|3916|3915.5|16333
1636540500000|2021-11-10 10:35:00|3918|3917.5|3917|3916|3919|3918|3916|3915.5|16098
1636540800000|2021-11-10 10:40:00|3916.5|3915.5|3918|3916.5|3918|3917|3915|3914|6911
1636541100000|2021-11-10 10:45:00|3917.5|3917|3913|3911.5|3917.5|3917|3911.5|3911|9716
1636541400000|2021-11-10 10:50:00|3912.5|3912|3913|3912|3914.5|3914|3909.5|3909|19315
1636541700000|2021-11-10 10:55:00|3913.5|3912.5|3913.5|3913|3916.5|3915.5|3912.5|3912|10467
1636542000000|2021-11-10 11:00:00|3913|3912.5|3913.5|3912.5|3915.5|3914.5|3912.5|3912|9447
1636542300000|2021-11-10 11:05:00|3913|3913|3913|3912.5|3915|3914|3911.5|3911|11050
1636542600000|2021-11-10 11:10:00|3912.5|3912|3913|3911.5|3913.5|3912.5|3910|3909|14494
1636542900000|2021-11-10 11:15:00|3912.5|3912|3917|3916|3917.5|3916|3912|3910.5|9595
1636543200000|2021-11-10 11:20:00|3916.5|3915.5|3912.5|3912|3916.5|3915.5|3911|3909.5|32640
1636543500000|2021-11-10 11:25:00|3913|3912.5|3909.5|3908.5|3913.5|3912.5|3909|3908.5|116590
1636543800000|2021-11-10 11:30:00|3910|3909|3910.5|3909.5|3912|3910.5|3909.5|3909|15246
1636544100000|2021-11-10 11:35:00|3910|3909|3911.5|3910.5|3911.5|3910.5|3909.5|3908.5|7507
1636544400000|2021-11-10 11:40:00|3911|3911|3911|3910.5|3911.5|3911|3909.5|3909|14399
1636544700000|2021-11-10 11:45:00|3910.5|3910|3909.5|3909|3911|3910|3909|3908.5|14488
1636545000000|2021-11-10 11:50:00|3910|3909.5|3899|3897|3911|3910|3898|3897|59285
1636545300000|2021-11-10 11:55:00|3898.5|3896.5|3892|3891|3900|3899|3892|3891|47934
1636545600000|2021-11-10 12:00:00|3891.5|3890.5|3890.5|3889.5|3896|3894.5|3885|3884|72303
1636545900000|2021-11-10 12:05:00|3891|3890|3901.5|3900.5|3902|3901.5|3889.5|3888.5|159389
1636546200000|2021-11-10 12:10:00|3902|3900|3901|3900|3903.5|3902|3901|3900|50282
1636546500000|2021-11-10 12:15:00|3900.5|3899.5|3899.5|3898.5|3902|3901.5|3898.5|3897.5|13719
1636546800000|2021-11-10 12:20:00|3900|3899|3901.5|3900|3902.5|3902|3900|3899|11509
1636547100000|2021-11-10 12:25:00|3902|3900.5|3903|3902|3904|3903.5|3901.5|3900.5|17850
1636547400000|2021-11-10 12:30:00|3902.5|3901.5|3903|3902|3903|3902.5|3902|3901|15190
1636547700000|2021-11-10 12:35:00|3903.5|3902.5|3908|3907.5|3909|3908.5|3902.5|3902|66267
1636548000000|2021-11-10 12:40:00|3908.5|3908|3913|3912.5|3913.5|3913|3908.5|3907.5|15587
1636548300000|2021-11-10 12:45:00|3913.5|3912|3912.5|3912|3915.5|3914.5|3911.5|3911|19156
1636548600000|2021-11-10 12:50:00|3912|3911.5|3908.5|3907.5|3913|3912|3908|3907.5|15331
1636548900000|2021-11-10 12:55:00|3909|3908|3908.5|3908|3911.5|3910|3908.5|3908|13762
1636549200000|2021-11-10 13:00:00|3909|3908.5|3910.5|3910|3912.5|3911|3909|3908.5|16810
1636549500000|2021-11-10 13:05:00|3911|3909.5|3913|3912|3914.5|3913.5|3910|3909.5|10788
1636549800000|2021-11-10 13:10:00|3913.5|3912.5|3910|3909.5|3913.5|3912.5|3910|3909.5|12719
1636550100000|2021-11-10 13:15:00|3910.5|3910|3911|3910.5|3911.5|3910.5|3909.5|3909|14090
1636550400000|2021-11-10 13:20:00|3911.5|3911|3913.5|3912.5|3914|3913.5|3911|3910.5|25684
1636550700000|2021-11-10 13:25:00|3914|3913|3909.5|3908.5|3914|3913|3909.5|3908.5|13554
1636551000000|2021-11-10 13:30:00|3909|3908|3904.5|3903.5|3910.5|3910|3904.5|3903.5|133531
1636551300000|2021-11-10 13:35:00|3905|3904|3903.5|3903|3905|3904.5|3902.5|3902|22073
1636551600000|2021-11-10 13:40:00|3904|3903.5|3904.5|3904|3905|3904.5|3903|3902.5|10863
1636551900000|2021-11-10 13:45:00|3904|3903.5|3901|3900|3904.5|3903.5|3899|3898|120455
1636552200000|2021-11-10 13:50:00|3900.5|3899.5|3903|3902.5|3904|3903|3897|3896.5|15030
1636552500000|2021-11-10 13:55:00|3903.5|3903|3905.5|3905|3905.5|3905|3903.5|3903|15314
1636552800000|2021-11-10 14:00:00|3906|3905.5|3906.5|3905.5|3907.5|3907|3905.5|3905|12967
1636553100000|2021-11-10 14:05:00|3906|3905|3908|3907|3908|3907.5|3903.5|3903|31352
1636553400000|2021-11-10 14:10:00|3907.5|3907.5|3904|3903.5|3908|3907.5|3904|3903.5|14675
1636553700000|2021-11-10 14:15:00|3904.5|3904|3905|3904|3906|3905|3903.5|3903|14356
1636554000000|2021-11-10 14:20:00|3904.5|3903.5|3905|3904.5|3906|3905|3904|3903.5|12195
1636554300000|2021-11-10 14:25:00|3904.5|3904|3907|3906|3907|3906|3904|3903.5|15170
1636554600000|2021-11-10 14:30:00|3906.5|3905.5|3906.5|3906|3910.5|3909.5|3906|3905.5|90535
1636554900000|2021-11-10 14:35:00|3907|3905.5|3908.5|3907.5|3910|3909.5|3905.5|3905|51343
1636555200000|2021-11-10 14:40:00|3909|3908|3912.5|3912|3915|3914|3908.5|3908|36063
1636555500000|2021-11-10 14:45:00|3913|3911.5|3905|3904|3913|3911.5|3904.5|3904|13142
1636555800000|2021-11-10 14:50:00|3906|3904.5|3906.5|3906|3909|3908.5|3904.5|3903.5|15561
1636556100000|2021-11-10 14:55:00|3907|3906.5|3904.5|3903.5|3907|3906.5|3902|3901.5|24299
1636556400000|2021-11-10 15:00:00|3905|3904|3901.5|3900|3907.5|3907|3900.5|3900|31445
1636556700000|2021-11-10 15:05:00|3901|3900.5|3900.5|3899.5|3901.5|3901|3899|3898|24066
1636557000000|2021-11-10 15:10:00|3900|3899|3902|3901|3902|3901|3897.5|3897|12000
1636557300000|2021-11-10 15:15:00|3902.5|3901.5|3902|3901.5|3904|3903|3901|3900.5|44464
1636557600000|2021-11-10 15:20:00|3901.5|3901|3908|3907.5|3908|3907.5|3901.5|3901|37766
1636557900000|2021-11-10 15:25:00|3907.5|3907|3907|3906|3908.5|3907.5|3906.5|3906|19163
1636558200000|2021-11-10 15:30:00|3906.5|3906.5|3909.5|3908.5|3910|3909|3906.5|3906|22669
1636558500000|2021-11-10 15:35:00|3910|3909|3913.5|3913|3913.5|3913|3909.5|3908.5|19754
1636558800000|2021-11-10 15:40:00|3913|3912.5|3914.5|3913.5|3915.5|3914.5|3911.5|3911|16166
1636559100000|2021-11-10 15:45:00|3914|3913|3915|3914|3915|3914.5|3912.5|3912|24506
1636559400000|2021-11-10 15:50:00|3914.5|3914.5|3918|3917.5|3918.5|3918|3914.5|3914|24201
1636559700000|2021-11-10 15:55:00|3918.5|3918|3916.5|3915.5|3919|3918.5|3916|3915.5|31961
1636560000000|2021-11-10 16:00:00|3917|3916|3914.5|3913.5|3917.5|3917|3914|3913.5|24490
1636560300000|2021-11-10 16:05:00|3914|3914|3916|3915.5|3916.5|3916|3913.5|3913|18985
1636560600000|2021-11-10 16:10:00|3916.5|3916|3914.5|3914|3916.5|3916|3914.5|3914|23898
1636560900000|2021-11-10 16:15:00|3915|3914.5|3915.5|3915|3915.5|3915|3914.5|3914|21676
1636561200000|2021-11-10 16:20:00|3915|3914.5|3915|3914|3915.5|3915|3914|3913.5|28253
1636561500000|2021-11-10 16:25:00|3914.5|3914.5|3913|3911.5|3915|3914.5|3912.5|3911.5|54982
1636617600000|2021-11-11 08:00:00|3932|3921|3912|3911|3932|3924|3908|3905.5|26324
1636617900000|2021-11-11 08:05:00|3912.5|3911.5|3912.5|3910.5|3913.5|3912.5|3906|3905.5|20973
1636618200000|2021-11-11 08:10:00|3912|3910|3920.5|3919.5|3923|3922|3909|3908.5|55385
1636618500000|2021-11-11 08:15:00|3920|3918.5|3923.5|3922.5|3928|3926.5|3919|3917|75159
1636618800000|2021-11-11 08:20:00|3924|3923|3922|3921.5|3926.5|3925|3919.5|3918|62477
1636619100000|2021-11-11 08:25:00|3923|3921|3931|3930.5|3931.5|3930.5|3921|3919.5|38695
1636619400000|2021-11-11 08:30:00|3932.5|3931|3927|3926|3932.5|3931|3925.5|3925|34675
1636619700000|2021-11-11 08:35:00|3927.5|3926.5|3929.5|3928.5|3930|3928.5|3926|3925|24239
1636620000000|2021-11-11 08:40:00|3930|3929|3931|3930.5|3932.5|3931.5|3927|3926.5|50134
1636620300000|2021-11-11 08:45:00|3930.5|3930|3934|3933|3936.5|3935|3929.5|3929|37052
1636620600000|2021-11-11 08:50:00|3935|3933.5|3937|3936|3940|3939|3934|3933|50691
1636620900000|2021-11-11 08:55:00|3936.5|3936.5|3941.5|3941|3942.5|3942|3936|3935.5|27915
1636621200000|2021-11-11 09:00:00|3943|3941.5|3945.5|3945|3947|3946|3941|3940|35055
1636621500000|2021-11-11 09:05:00|3945|3944|3946|3945|3947|3946.5|3942.5|3941.5|28490
1636621800000|2021-11-11 09:10:00|3945.5|3944.5|3935.5|3934.5|3945.5|3945|3935|3933.5|29404
1636622100000|2021-11-11 09:15:00|3935|3935|3936.5|3935|3938|3937.5|3933.5|3933|25757
1636622400000|2021-11-11 09:20:00|3936|3934.5|3933.5|3932.5|3937.5|3937|3933|3932.5|25586
1636622700000|2021-11-11 09:25:00|3933|3933|3935.5|3935|3938|3936.5|3933|3932|15827
1636623000000|2021-11-11 09:30:00|3936|3935.5|3931|3930|3937|3936|3931|3930|15669
1636623300000|2021-11-11 09:35:00|3930|3929.5|3933.5|3932.5|3935|3934.5|3930|3929.5|27377
1636623600000|2021-11-11 09:40:00|3934|3933|3934|3933|3936|3935|3931.5|3930.5|14729
1636623900000|2021-11-11 09:45:00|3933.5|3932.5|3936|3935.5|3937|3936.5|3933|3932|56969
1636624200000|2021-11-11 09:50:00|3936.5|3935|3936|3935.5|3938|3937|3935|3934.5|20978
1636624500000|2021-11-11 09:55:00|3937|3935|3929.5|3929|3937|3936.5|3929.5|3928.5|14524
1636624800000|2021-11-11 10:00:00|3930|3929.5|3930|3929|3930.5|3929.5|3928|3927|13375
1636625100000|2021-11-11 10:05:00|3929.5|3928.5|3928.5|3927.5|3930.5|3930|3927|3926.5|20663
1636625400000|2021-11-11 10:10:00|3929|3928|3928|3926.5|3929.5|3928.5|3927|3926|16893
1636625700000|2021-11-11 10:15:00|3928.5|3927|3925|3924|3929|3928|3922.5|3922|47880
1636626000000|2021-11-11 10:20:00|3924.5|3924.5|3917.5|3917|3925.5|3924.5|3917.5|3917|72755
1636626300000|2021-11-11 10:25:00|3917|3916.5|3919|3918|3919.5|3919|3917|3916.5|28069
1636626600000|2021-11-11 10:30:00|3918.5|3918.5|3921|3920|3921|3920|3918|3917.5|16025
1636626900000|2021-11-11 10:35:00|3920.5|3920.5|3923|3922.5|3924.5|3923.5|3919.5|3919|27482
1636627200000|2021-11-11 10:40:00|3923.5|3923|3926|3925|3928|3927|3921.5|3920.5|61782
1636627500000|2021-11-11 10:45:00|3925.5|3926|3927.5|3926.5|3929|3928|3925|3924|31332
1636627800000|2021-11-11 10:50:00|3927|3926|3926.5|3925.5|3929.5|3928.5|3925.5|3925|35418
1636628100000|2021-11-11 10:55:00|3926|3925|3927|3926|3927|3926.5|3925|3924.5|23203
1636628400000|2021-11-11 11:00:00|3926.5|3926.5|3927.5|3927|3928|3927|3926.5|3925.5|24803
1636628700000|2021-11-11 11:05:00|3927|3926.5|3928|3927|3929|3928|3925|3924.5|45877
1636629000000|2021-11-11 11:10:00|3927.5|3927.5|3925.5|3924.5|3929|3928.5|3925|3924|13081
1636629300000|2021-11-11 11:15:00|3926|3925.5|3929.5|3929|3931|3930|3926|3925.5|18605
1636629600000|2021-11-11 11:20:00|3930|3929.5|3934.5|3933.5|3934.5|3934|3928.5|3928|19923
1636629900000|2021-11-11 11:25:00|3934|3934|3931|3930|3936.5|3935.5|3930.5|3930|16652
1636630200000|2021-11-11 11:30:00|3931.5|3930.5|3927.5|3926.5|3931.5|3930.5|3927|3926|15403
1636630500000|2021-11-11 11:35:00|3928|3927|3928|3927|3929.5|3928.5|3925|3924.5|15526
1636630800000|2021-11-11 11:40:00|3927.5|3926.5|3923|3922.5|3929.5|3928.5|3923|3921.5|17253
1636631100000|2021-11-11 11:45:00|3923.5|3923|3923|3922|3924.5|3923.5|3922.5|3922|15408
1636631400000|2021-11-11 11:50:00|3923.5|3922.5|3922|3921|3925|3924.5|3921.5|3921|17222
1636631700000|2021-11-11 11:55:00|3921.5|3921.5|3927|3926.5|3928|3927|3921.5|3920.5|17822
1636632000000|2021-11-11 12:00:00|3927.5|3926|3925.5|3925|3927.5|3926.5|3922|3921.5|22786
1636632300000|2021-11-11 12:05:00|3926|3924.5|3927.5|3926.5|3928|3927|3924|3923|24186
1636632600000|2021-11-11 12:10:00|3927|3927|3928|3927|3929.5|3929|3926|3925.5|20559
1636632900000|2021-11-11 12:15:00|3927.5|3927.5|3925.5|3924.5|3928|3927.5|3925|3924.5|15362
1636633200000|2021-11-11 12:20:00|3926|3925|3924.5|3924|3926|3925.5|3924.5|3923.5|13041
1636633500000|2021-11-11 12:25:00|3924|3923.5|3925|3924|3925.5|3925|3923.5|3923|15813
1636633800000|2021-11-11 12:30:00|3924.5|3924.5|3925.5|3925|3927|3926|3924|3923|17473
1636634100000|2021-11-11 12:35:00|3926|3925.5|3925.5|3925|3926.5|3925.5|3925|3924.5|131615
1636634400000|2021-11-11 12:40:00|3926|3925.5|3924.5|3924|3926|3925.5|3924|3923.5|19076
1636634700000|2021-11-11 12:45:00|3925|3924.5|3924.5|3924|3925|3924.5|3922.5|3922|20471
1636635000000|2021-11-11 12:50:00|3925|3923.5|3920.5|3920|3925|3924|3920|3919.5|30386
1636635300000|2021-11-11 12:55:00|3921|3920.5|3919.5|3918.5|3921.5|3920.5|3918|3917.5|92994
1636635600000|2021-11-11 13:00:00|3919|3919|3921|3920.5|3921|3920.5|3918|3917.5|12062
1636635900000|2021-11-11 13:05:00|3921.5|3921|3923.5|3923|3924.5|3923.5|3921.5|3921|15129
1636636200000|2021-11-11 13:10:00|3924|3923.5|3921|3920|3924|3923.5|3920|3919.5|13743
1636636500000|2021-11-11 13:15:00|3920.5|3920.5|3921|3920.5|3922|3921.5|3920.5|3920.5|12681
1636636800000|2021-11-11 13:20:00|3921.5|3921|3923.5|3923|3923.5|3923|3920.5|3919.5|14874
1636637100000|2021-11-11 13:25:00|3924|3923.5|3923.5|3923|3924.5|3924|3923|3922.5|15853
1636637400000|2021-11-11 13:30:00|3924|3923.5|3920.5|3919.5|3924|3923.5|3919.5|3919|39006
1636637700000|2021-11-11 13:35:00|3920|3920|3920|3919|3921|3920.5|3919|3917.5|33683
1636638000000|2021-11-11 13:40:00|3920.5|3919.5|3923|3922|3923|3922.5|3919|3918.5|25586
1636638300000|2021-11-11 13:45:00|3922.5|3921.5|3921|3920.5|3923|3922|3920|3919.5|16963
1636638600000|2021-11-11 13:50:00|3921.5|3921|3920|3919|3922|3921|3918.5|3918|16578
1636638900000|2021-11-11 13:55:00|3919.5|3919.5|3919.5|3918.5|3921.5|3920.5|3918.5|3918|22876
1636639200000|2021-11-11 14:00:00|3919|3918|3918.5|3917.5|3920|3919|3916|3915.5|19133
1636639500000|2021-11-11 14:05:00|3918|3917|3918.5|3917.5|3918.5|3918|3914|3913.5|30849
1636639800000|2021-11-11 14:10:00|3918|3918|3916|3915.5|3920|3919.5|3915|3914.5|28866
1636640100000|2021-11-11 14:15:00|3916.5|3915|3911.5|3910.5|3916.5|3915|3910.5|3909.5|30048
1636640400000|2021-11-11 14:20:00|3912|3911|3910.5|3910|3914|3913|3910|3909.5|85875
1636640700000|2021-11-11 14:25:00|3911|3910.5|3919|3918|3919|3918|3910.5|3910|24814
1636641000000|2021-11-11 14:30:00|3918.5|3917.5|3917|3916|3922|3921|3917|3916|87708
1636641300000|2021-11-11 14:35:00|3916.5|3915.5|3918.5|3917|3923|3922|3915|3914.5|53220
1636641600000|2021-11-11 14:40:00|3918|3916|3916|3915|3918.5|3918|3914.5|3914|41842
1636641900000|2021-11-11 14:45:00|3915.5|3914.5|3913|3912|3918|3917|3912.5|3911.5|37187
1636642200000|2021-11-11 14:50:00|3912.5|3912.5|3910|3909.5|3913.5|3913|3908.5|3908|37394
1636642500000|2021-11-11 14:55:00|3910.5|3910|3909.5|3908.5|3911.5|3910.5|3908|3907.5|36857
1636642800000|2021-11-11 15:00:00|3910|3909|3911.5|3910.5|3914|3913|3907|3906.5|74553
1636643100000|2021-11-11 15:05:00|3911|3910|3910.5|3909.5|3913|3912.5|3909|3908.5|31952
1636643400000|2021-11-11 15:10:00|3910|3910|3908|3907|3911.5|3911|3906|3905.5|35486
1636643700000|2021-11-11 15:15:00|3908.5|3907.5|3907.5|3906.5|3911|3910|3906|3905.5|33739
1636644000000|2021-11-11 15:20:00|3907|3906|3913|3911.5|3913.5|3913|3906.5|3906|32013
1636644300000|2021-11-11 15:25:00|3912.5|3912|3918|3917.5|3919|3918.5|3912|3912|50628
1636644600000|2021-11-11 15:30:00|3918.5|3918|3917.5|3917|3920.5|3920|3916.5|3916|53434
1636644900000|2021-11-11 15:35:00|3918|3917.5|3914.5|3913.5|3919|3918|3914|3913.5|49724
1636645200000|2021-11-11 15:40:00|3914|3913|3916.5|3915.5|3917|3916.5|3912|3911.5|48379
1636645500000|2021-11-11 15:45:00|3916|3916|3915.5|3915|3918|3917|3914|3913|44064
1636645800000|2021-11-11 15:50:00|3915|3914.5|3914.5|3913.5|3916.5|3916|3912|3911.5|64574
1636646100000|2021-11-11 15:55:00|3915|3914|3914|3913.5|3916.5|3916|3913.5|3913|54667
1636646400000|2021-11-11 16:00:00|3914.5|3914|3917|3916.5|3917.5|3917|3912|3911|35617
1636646700000|2021-11-11 16:05:00|3917.5|3917|3918.5|3918|3920.5|3920|3917|3916.5|36720
1636647000000|2021-11-11 16:10:00|3918|3917.5|3920|3919.5|3921|3920.5|3918|3917.5|41098
1636647300000|2021-11-11 16:15:00|3920.5|3920|3921.5|3921|3923.5|3922.5|3919|3918.5|49638
1636647600000|2021-11-11 16:20:00|3922|3921.5|3920|3919.5|3923|3922.5|3918|3917.5|63343
1636647900000|2021-11-11 16:25:00|3919.5|3919|3918|3917.5|3920|3919.5|3917|3916|58553
1636704000000|2021-11-12 08:00:00|3907.5|3900|3916|3914|3922|3921|3901|3898.5|113601
1636704300000|2021-11-12 08:05:00|3915.5|3914.5|3912.5|3912|3916|3914.5|3908|3905.5|24014
1636704600000|2021-11-12 08:10:00|3913.5|3912.5|3910|3909|3914.5|3913|3910|3908|18337
1636704900000|2021-11-12 08:15:00|3909.5|3908.5|3915|3914|3916.5|3915.5|3908|3907|16114
1636705200000|2021-11-12 08:20:00|3914.5|3913.5|3914|3913|3916|3915.5|3913|3912|38776
1636705500000|2021-11-12 08:25:00|3913.5|3912.5|3922|3921|3923|3922|3913|3912.5|12884
1636705800000|2021-11-12 08:30:00|3922.5|3921.5|3926|3925|3926|3925|3922.5|3921.5|17237
1636706100000|2021-11-12 08:35:00|3926.5|3925.5|3920.5|3919|3927.5|3926|3916.5|3916|15347
1636706400000|2021-11-12 08:40:00|3920|3918.5|3926.5|3925.5|3928|3926.5|3919|3918.5|19319
1636706700000|2021-11-12 08:45:00|3927|3926|3921.5|3920.5|3928|3927|3920.5|3919.5|38361
1636707000000|2021-11-12 08:50:00|3921|3920|3916|3915|3921.5|3920.5|3914.5|3913.5|33072
1636707300000|2021-11-12 08:55:00|3915.5|3914.5|3917|3916.5|3918.5|3918|3914.5|3913.5|20847
1636707600000|2021-11-12 09:00:00|3917.5|3915.5|3919.5|3918.5|3921|3920|3916.5|3915.5|16770
1636707900000|2021-11-12 09:05:00|3920|3919|3923|3921|3925|3924|3919.5|3919|27492
1636708200000|2021-11-12 09:10:00|3922.5|3921.5|3919|3918|3924|3923.5|3919|3918|11631
1636708500000|2021-11-12 09:15:00|3918.5|3917.5|3918.5|3917.5|3920|3919.5|3916.5|3915.5|28063
1636708800000|2021-11-12 09:20:00|3918|3917|3918|3917|3918|3917.5|3916|3914.5|26803
1636709100000|2021-11-12 09:25:00|3918.5|3917.5|3920|3919|3920.5|3919.5|3917.5|3917|8683
1636709400000|2021-11-12 09:30:00|3919.5|3918.5|3921.5|3920.5|3922.5|3921.5|3919.5|3918.5|9313
1636709700000|2021-11-12 09:35:00|3922|3921|3924|3923.5|3924|3923.5|3919|3918.5|6190
1636710000000|2021-11-12 09:40:00|3924.5|3923|3926|3925|3926|3925.5|3923.5|3923|2731
1636710300000|2021-11-12 09:45:00|3926.5|3925.5|3925.5|3924.5|3927.5|3927|3925|3924|6769
1636710600000|2021-11-12 09:50:00|3925|3925|3921.5|3920.5|3925.5|3925|3921.5|3920.5|9459
1636710900000|2021-11-12 09:55:00|3922|3920|3919|3918|3922|3920|3918|3917|7685
1636711200000|2021-11-12 10:00:00|3919.5|3918.5|3918.5|3917.5|3919.5|3919|3916|3915|20007
1636711500000|2021-11-12 10:05:00|3918|3917|3923.5|3923|3923.5|3923|3917|3916|14773
1636711800000|2021-11-12 10:10:00|3924|3923.5|3919.5|3918.5|3926|3925|3919|3918.5|29581
1636712100000|2021-11-12 10:15:00|3919|3918|3920.5|3920|3921|3920.5|3918|3917.5|16179
1636712400000|2021-11-12 10:20:00|3920|3919.5|3919.5|3919|3921.5|3921|3918.5|3918|5624
1636712700000|2021-11-12 10:25:00|3920|3919.5|3919.5|3918.5|3921|3920.5|3919|3918|8494
1636713000000|2021-11-12 10:30:00|3919|3919|3927.5|3926.5|3927.5|3926.5|3919|3919|19136
1636713300000|2021-11-12 10:35:00|3927|3926|3923.5|3922.5|3927.5|3926.5|3923|3922|8271
1636713600000|2021-11-12 10:40:00|3923|3922|3919.5|3918.5|3924.5|3924|3919.5|3918.5|13908
1636713900000|2021-11-12 10:45:00|3920|3919|3920|3918.5|3921|3920|3918.5|3917.5|13551
1636714200000|2021-11-12 10:50:00|3919.5|3919|3921.5|3920|3922.5|3921.5|3918.5|3917.5|40865
1636714500000|2021-11-12 10:55:00|3922|3920.5|3921|3920.5|3923|3922|3919.5|3919|19431
1636714800000|2021-11-12 11:00:00|3920.5|3920|3923.5|3923|3925|3924|3920.5|3919.5|14048
1636715100000|2021-11-12 11:05:00|3924|3923.5|3924|3923|3924.5|3924|3923.5|3922.5|8477
1636715400000|2021-11-12 11:10:00|3923.5|3922.5|3925.5|3925|3926|3925.5|3923|3922|14692
1636715700000|2021-11-12 11:15:00|3926|3924.5|3925.5|3924.5|3926|3925.5|3923.5|3922|10515
1636716000000|2021-11-12 11:20:00|3925|3924|3930.5|3929|3930.5|3929|3924.5|3923.5|13824
1636716300000|2021-11-12 11:25:00|3930|3929.5|3933|3932|3934.5|3933.5|3929.5|3929|15028
1636716600000|2021-11-12 11:30:00|3933.5|3932.5|3932|3931|3933.5|3933|3930|3929.5|41351
1636716900000|2021-11-12 11:35:00|3931.5|3930.5|3932.5|3931.5|3932.5|3932|3929|3928|13493
1636717200000|2021-11-12 11:40:00|3932|3931|3931.5|3931|3932.5|3932|3931|3930|5716
1636717500000|2021-11-12 11:45:00|3932|3931.5|3932|3931|3934|3933.5|3932|3931|19503
1636717800000|2021-11-12 11:50:00|3932.5|3931.5|3936|3935|3936|3935|3931.5|3931|13202
1636718100000|2021-11-12 11:55:00|3935.5|3935.5|3934.5|3933.5|3936.5|3935.5|3934|3932.5|67542
1636718400000|2021-11-12 12:00:00|3934|3933|3930|3929.5|3934|3933|3929|3928.5|17391
1636718700000|2021-11-12 12:05:00|3930.5|3930|3930.5|3930|3931.5|3930.5|3929|3928|20585
1636719000000|2021-11-12 12:10:00|3931|3930.5|3930|3929.5|3931.5|3930.5|3929.5|3929|13016
1636719300000|2021-11-12 12:15:00|3930.5|3930|3933|3932.5|3933|3932.5|3930|3929|74610
1636719600000|2021-11-12 12:20:00|3933.5|3932|3930|3929.5|3934|3933.5|3930|3929.5|5931
1636719900000|2021-11-12 12:25:00|3929.5|3929|3929|3928|3930|3929|3926.5|3925.5|10912
1636720200000|2021-11-12 12:30:00|3929.5|3928.5|3927.5|3927|3929.5|3929|3926|3925|14448
1636720500000|2021-11-12 12:35:00|3928|3926.5|3921.5|3921|3928|3926.5|3921.5|3920.5|15109
1636720800000|2021-11-12 12:40:00|3922|3921.5|3921|3920|3922|3921.5|3919|3918.5|7546
1636721100000|2021-11-12 12:45:00|3920.5|3920.5|3923|3922|3924|3923.5|3920.5|3920|9648
1636721400000|2021-11-12 12:50:00|3922.5|3922.5|3923.5|3922.5|3923.5|3923|3921|3920.5|12206
1636721700000|2021-11-12 12:55:00|3923|3923|3924|3923|3925|3924|3922|3921.5|16960
1636722000000|2021-11-12 13:00:00|3924.5|3923.5|3922|3921|3925.5|3924.5|3921.5|3921|9518
1636722300000|2021-11-12 13:05:00|3922.5|3922|3924|3923.5|3925.5|3924.5|3922|3921|15861
1636722600000|2021-11-12 13:10:00|3923.5|3923|3922|3921|3924|3923.5|3921|3920|7190
1636722900000|2021-11-12 13:15:00|3921.5|3920.5|3922|3921|3923|3922|3920.5|3919.5|10671
1636723200000|2021-11-12 13:20:00|3921.5|3921.5|3923.5|3923|3924|3923.5|3921|3920.5|9677
1636723500000|2021-11-12 13:25:00|3924.5|3923.5|3923.5|3922.5|3925|3924.5|3922.5|3921.5|9435
1636723800000|2021-11-12 13:30:00|3923|3922|3920|3919.5|3923.5|3922.5|3919.5|3919|10210
1636724100000|2021-11-12 13:35:00|3920.5|3920|3921.5|3920.5|3922|3921|3920|3919|15142
1636724400000|2021-11-12 13:40:00|3921|3921|3921.5|3920.5|3922|3921|3920.5|3920|6544
1636724700000|2021-11-12 13:45:00|3921|3920|3919|3918.5|3921.5|3921|3919|3918|14315
1636725000000|2021-11-12 13:50:00|3919.5|3918|3923.5|3922.5|3924|3923|3919|3918|14557
1636725300000|2021-11-12 13:55:00|3924.5|3923|3926.5|3925.5|3927.5|3927|3922.5|3922|17594
1636725600000|2021-11-12 14:00:00|3927|3926|3926.5|3926|3928.5|3928|3926.5|3925.5|10679
1636725900000|2021-11-12 14:05:00|3926|3925.5|3931.5|3930.5|3931.5|3931|3925.5|3924.5|36180
1636726200000|2021-11-12 14:10:00|3932|3931|3928|3927|3933|3932|3927|3926.5|18482
1636726500000|2021-11-12 14:15:00|3927.5|3927.5|3929|3928|3929|3928|3926.5|3925.5|15303
1636726800000|2021-11-12 14:20:00|3929.5|3928.5|3927.5|3927|3929.5|3929|3927|3926|11836
1636727100000|2021-11-12 14:25:00|3927|3926.5|3924.5|3924|3927.5|3927|3924|3923.5|13775
1636727400000|2021-11-12 14:30:00|3925|3923.5|3920|3919|3928.5|3927.5|3919|3918.5|38318
1636727700000|2021-11-12 14:35:00|3919.5|3918.5|3918.5|3917.5|3924|3923|3917.5|3916.5|32379
1636728000000|2021-11-12 14:40:00|3919|3918|3918.5|3918|3920.5|3920|3918|3917|23422
1636728300000|2021-11-12 14:45:00|3918|3917.5|3917.5|3917|3920|3919|3915.5|3915|34784
1636728600000|2021-11-12 14:50:00|3918|3916.5|3920.5|3919.5|3920.5|3919.5|3914|3913.5|52779
1636728900000|2021-11-12 14:55:00|3921|3920|3918.5|3917.5|3921.5|3920.5|3917|3916.5|25324
1636729200000|2021-11-12 15:00:00|3918|3918|3914.5|3913.5|3918.5|3918|3912.5|3912|37062
1636729500000|2021-11-12 15:05:00|3914|3913|3916.5|3916|3918|3917|3913.5|3913|43171
1636729800000|2021-11-12 15:10:00|3916|3915.5|3913.5|3912.5|3916.5|3916|3912.5|3911.5|163437
1636730100000|2021-11-12 15:15:00|3913|3912|3911.5|3911|3913|3912|3909|3908.5|12198
1636730400000|2021-11-12 15:20:00|3911|3910.5|3912.5|3911.5|3914.5|3914|3908.5|3908|38843
1636730700000|2021-11-12 15:25:00|3912|3911|3911|3910|3912.5|3912|3909|3908.5|124236
1636731000000|2021-11-12 15:30:00|3911.5|3910.5|3909.5|3909|3912|3911.5|3909|3908|13290
1636731300000|2021-11-12 15:35:00|3909|3908.5|3907.5|3907|3909.5|3909|3907.5|3906.5|16843
1636731600000|2021-11-12 15:40:00|3907|3906.5|3907|3906|3908.5|3907.5|3906.5|3906|114438
1636731900000|2021-11-12 15:45:00|3907.5|3906.5|3908|3907|3908|3907|3905.5|3905|20735
1636732200000|2021-11-12 15:50:00|3908.5|3907.5|3909|3908|3909.5|3908.5|3906.5|3905.5|28323
1636732500000|2021-11-12 15:55:00|3909.5|3908.5|3910.5|3909.5|3912|3911.5|3909|3908|17346
1636732800000|2021-11-12 16:00:00|3911|3910|3911|3910.5|3912|3911.5|3911|3910|23091
1636733100000|2021-11-12 16:05:00|3911.5|3911|3913.5|3913|3913.5|3913|3910|3909.5|54733
1636733400000|2021-11-12 16:10:00|3914|3913.5|3913|3912.5|3914.5|3913.5|3911|3910.5|41467
1636733700000|2021-11-12 16:15:00|3912.5|3912|3912|3911|3913|3912.5|3909.5|3909|39826
1636734000000|2021-11-12 16:20:00|3911.5|3911.5|3910|3909.5|3912.5|3912|3910|3909|34939
1636734300000|2021-11-12 16:25:00|3910.5|3910|3909.5|3908|3912|3911.5|3908.5|3908|39080
1636963200000|2021-11-15 08:00:00|3914.5|3902|3911|3910|3922|3920|3904.5|3901.5|32276
1636963500000|2021-11-15 08:05:00|3912|3910.5|3917|3916|3918|3916.5|3910.5|3908.5|18917
1636963800000|2021-11-15 08:10:00|3917.5|3916.5|3915|3914|3919.5|3918|3914|3913.5|32867
1636964100000|2021-11-15 08:15:00|3914.5|3914.5|3913|3912|3915.5|3915|3909.5|3908.5|39884
1636964400000|2021-11-15 08:20:00|3912.5|3912.5|3912.5|3911|3914.5|3913|3911|3910|14482
1636964700000|2021-11-15 08:25:00|3912|3911.5|3915.5|3914.5|3916|3914.5|3909|3908.5|12116
1636965000000|2021-11-15 08:30:00|3916|3914|3916.5|3915.5|3919.5|3918|3914.5|3913.5|11308
1636965300000|2021-11-15 08:35:00|3917|3916|3919|3918|3920|3919|3916.5|3915.5|10346
1636965600000|2021-11-15 08:40:00|3919.5|3918.5|3915|3914|3920|3919|3914.5|3914|7864
1636965900000|2021-11-15 08:45:00|3914.5|3913.5|3914|3913.5|3914.5|3914|3911.5|3910.5|12682
1636966200000|2021-11-15 08:50:00|3915|3914|3912.5|3911.5|3915|3914|3912.5|3911.5|9690
1636966500000|2021-11-15 08:55:00|3912|3911|3912.5|3911.5|3914|3913.5|3912|3911|10108
1636966800000|2021-11-15 09:00:00|3912|3911|3910.5|3909.5|3912.5|3911.5|3910|3909|10516
1636967100000|2021-11-15 09:05:00|3910|3909|3908.5|3907|3910.5|3909.5|3906.5|3906|8136
1636967400000|2021-11-15 09:10:00|3908|3906.5|3905.5|3905|3908.5|3907.5|3905.5|3905|9651
1636967700000|2021-11-15 09:15:00|3905|3904.5|3895.5|3894.5|3905|3904.5|3894|3893.5|21450
1636968000000|2021-11-15 09:20:00|3895|3894|3893|3892|3895.5|3895|3891.5|3890.5|22881
1636968300000|2021-11-15 09:25:00|3892.5|3891.5|3891|3890|3894|3893|3890|3888.5|14965
1636968600000|2021-11-15 09:30:00|3890.5|3889.5|3885.5|3884.5|3891|3889.5|3885|3884.5|15049
1636968900000|2021-11-15 09:35:00|3885|3884|3882.5|3881.5|3885.5|3884.5|3881.5|3880.5|8260
1636969200000|2021-11-15 09:40:00|3883|3882|3882|3881|3884|3883|3881|3880|11216
1636969500000|2021-11-15 09:45:00|3881.5|3880.5|3879|3878|3882|3880.5|3878.5|3877.5|18697
1636969800000|2021-11-15 09:50:00|3879.5|3878.5|3878.5|3877.5|3880|3879|3877|3876|17110
1636970100000|2021-11-15 09:55:00|3878|3877|3877|3876.5|3881.5|3880.5|3876.5|3876|28034
1636970400000|2021-11-15 10:00:00|3877.5|3877|3880.5|3879.5|3881|3880.5|3876.5|3876|18292
1636970700000|2021-11-15 10:05:00|3880|3880|3879|3878.5|3881.5|3881|3879|3878|13851
1636971000000|2021-11-15 10:10:00|3879.5|3879|3876.5|3875.5|3880.5|3879.5|3876|3875.5|13654
1636971300000|2021-11-15 10:15:00|3876|3875|3872.5|3872|3876|3875|3870.5|3870|13103
1636971600000|2021-11-15 10:20:00|3873|3871.5|3869|3868|3873.5|3873|3868.5|3868|11082
1636971900000|2021-11-15 10:25:00|3868.5|3867.5|3874|3873|3874|3873.5|3868|3867.5|17003
1636972200000|2021-11-15 10:30:00|3873.5|3872.5|3875|3874|3876.5|3875.5|3872.5|3872|17710
1636972500000|2021-11-15 10:35:00|3875|3873.5|3875.5|3874.5|3877.5|3876.5|3874.5|3873|1045
1636972800000|2021-11-15 10:40:00|3876|3874|3876.5|3875.5|3877.5|3876.5|3875|3873.5|1162
1636973100000|2021-11-15 10:45:00|3877|3876|3872.5|3871|3877|3876|3872.5|3871|1998
1636973400000|2021-11-15 10:50:00|3873|3872|3873.5|3872|3873.5|3872.5|3872.5|3871|0
1636973700000|2021-11-15 10:55:00|3875.5|3874|3877|3876.5|3878.5|3878|3875.5|3874|10111
1636974000000|2021-11-15 11:00:00|3876.5|3876|3876|3875|3876.5|3876|3873.5|3872.5|10764
1636974300000|2021-11-15 11:05:00|3875.5|3874.5|3876.5|3875.5|3877.5|3877|3875|3874|23437
1636974600000|2021-11-15 11:10:00|3876|3875|3872|3871|3876|3875|3872|3871|6142
1636974900000|2021-11-15 11:15:00|3871.5|3870.5|3868.5|3868|3871.5|3870.5|3867.5|3867|30185
1636975200000|2021-11-15 11:20:00|3868|3867.5|3866|3865|3868.5|3868|3865|3864|16980
1636975500000|2021-11-15 11:25:00|3865.5|3865.5|3863.5|3863|3866|3865.5|3863.5|3863|14897
1636975800000|2021-11-15 11:30:00|3864|3863.5|3867|3866|3868.5|3868|3864|3863.5|14482
1636976100000|2021-11-15 11:35:00|3866.5|3865.5|3866|3865.5|3867|3866.5|3866|3865.5|8555
1636976400000|2021-11-15 11:40:00|3865.5|3865|3864.5|3863.5|3866|3865.5|3864.5|3863.5|10845
1636976700000|2021-11-15 11:45:00|3864|3863|3857|3856|3864.5|3863|3856|3855.5|26016
1636977000000|2021-11-15 11:50:00|3857.5|3856.5|3856|3855.5|3861|3859.5|3855|3854|67555
1636977300000|2021-11-15 11:55:00|3855.5|3855|3856|3855.5|3857|3856.5|3854.5|3854|14616
1636977600000|2021-11-15 12:00:00|3855.5|3855|3856.5|3855.5|3857.5|3857|3855|3854|27067
1636977900000|2021-11-15 12:05:00|3856|3856|3856|3855.5|3857.5|3857|3855.5|3855|13894
1636978200000|2021-11-15 12:10:00|3855.5|3855|3854|3853|3856|3855|3850.5|3850|25419
1636978500000|2021-11-15 12:15:00|3854.5|3853.5|3859|3858|3860|3859|3853|3852|38863
1636978800000|2021-11-15 12:20:00|3859.5|3858.5|3865|3864.5|3865|3864.5|3859.5|3858.5|73403
1636979100000|2021-11-15 12:25:00|3865.5|3864|3868.5|3868|3869|3868.5|3864|3863.5|106359
1636979400000|2021-11-15 12:30:00|3869|3868.5|3875.5|3875|3875.5|3875|3868.5|3868.5|77476
1636979700000|2021-11-15 12:35:00|3876|3875.5|3878|3877|3878|3877|3875|3874.5|27641
1636980000000|2021-11-15 12:40:00|3878.5|3877.5|3879.5|3879|3880.5|3880|3878.5|3877.5|35435
1636980300000|2021-11-15 12:45:00|3879|3878.5|3878|3877.5|3880.5|3880|3877.5|3877|15239
1636980600000|2021-11-15 12:50:00|3878.5|3878|3880|3879.5|3881|3880.5|3878|3878|44889
1636980900000|2021-11-15 12:55:00|3880.5|3880|3878.5|3878|3881.5|3880.5|3878|3877.5|39415
1636981200000|2021-11-15 13:00:00|3878|3877.5|3878|3877.5|3880|3879.5|3878|3877.5|38345
1636981500000|2021-11-15 13:05:00|3878.5|3878|3877.5|3877|3879|3878.5|3877|3876.5|25946
1636981800000|2021-11-15 13:10:00|3878|3877.5|3883.5|3882.5|3883.5|3883|3878|3877.5|20802
1636982100000|2021-11-15 13:15:00|3884|3883|3886|3885.5|3886.5|3885.5|3883.5|3882.5|22630
1636982400000|2021-11-15 13:20:00|3886.5|3886|3888|3887.5|3888.5|3887.5|3886|3885.5|14067
1636982700000|2021-11-15 13:25:00|3888.5|3887|3889.5|3888.5|3890|3889.5|3888|3887|39440
1636983000000|2021-11-15 13:30:00|3889|3888|3891.5|3891|3891.5|3891|3887.5|3887|32726
1636983300000|2021-11-15 13:35:00|3892|3890.5|3891.5|3890.5|3895|3894.5|3890|3889|19042
1636983600000|2021-11-15 13:40:00|3891|3891|3893|3892.5|3894.5|3893.5|3890.5|3890|15835
1636983900000|2021-11-15 13:45:00|3892.5|3892|3892.5|3892|3893|3892|3890|3889.5|52805
1636984200000|2021-11-15 13:50:00|3892|3891.5|3888.5|3887.5|3893|3892.5|3888|3887.5|64332
1636984500000|2021-11-15 13:55:00|3889|3888|3894|3892.5|3894|3892.5|3888.5|3888|32797
1636984800000|2021-11-15 14:00:00|3894.5|3893|3893|3892|3894.5|3893.5|3891.5|3890.5|20488
1636985100000|2021-11-15 14:05:00|3893.5|3892.5|3894.5|3894|3895|3894.5|3893.5|3892.5|26646
1636985400000|2021-11-15 14:10:00|3894|3893.5|3898|3897|3898|3897.5|3892|3891.5|30739
1636985700000|2021-11-15 14:15:00|3898.5|3897.5|3896.5|3896|3899.5|3899|3896|3895.5|25636
1636986000000|2021-11-15 14:20:00|3896|3895.5|3894.5|3893.5|3896.5|3896|3892.5|3892|39538
1636986300000|2021-11-15 14:25:00|3894|3893|3898|3897|3898|3897.5|3893.5|3893|45861
1636986600000|2021-11-15 14:30:00|3897.5|3896.5|3902.5|3902|3902.5|3902|3897|3896|90332
1636986900000|2021-11-15 14:35:00|3903|3902.5|3900.5|3899.5|3904.5|3903.5|3899|3898.5|56830
1636987200000|2021-11-15 14:40:00|3900|3899|3899.5|3898.5|3902|3901|3899|3898|53870
1636987500000|2021-11-15 14:45:00|3900|3899|3902|3901|3904|3903.5|3899.5|3899|49591
1636987800000|2021-11-15 14:50:00|3901.5|3900.5|3900|3899.5|3902|3901|3898.5|3898|55296
1636988100000|2021-11-15 14:55:00|3900.5|3900|3900|3899|3901.5|3900.5|3899|3898.5|48863
1636988400000|2021-11-15 15:00:00|3899.5|3898.5|3900|3899.5|3901.5|3901|3899|3898.5|48801
1636988700000|2021-11-15 15:05:00|3899.5|3899|3896|3895.5|3900|3899.5|3895|3894.5|53176
1636989000000|2021-11-15 15:10:00|3895.5|3895|3899.5|3898.5|3899.5|3898.5|3895.5|3895|61747
1636989300000|2021-11-15 15:15:00|3899|3898|3900.5|3900|3902.5|3902|3898.5|3898|44219
1636989600000|2021-11-15 15:20:00|3900|3899.5|3905.5|3904.5|3905.5|3904.5|3900|3899.5|25170
1636989900000|2021-11-15 15:25:00|3905|3905|3903.5|3903|3907|3906.5|3903|3902.5|26659
1636990200000|2021-11-15 15:30:00|3904|3903.5|3900.5|3900|3904|3903.5|3900|3899.5|18164
1636990500000|2021-11-15 15:35:00|3900|3899.5|3903|3902|3903|3902|3900|3899|34633
1636990800000|2021-11-15 15:40:00|3902.5|3901.5|3903.5|3903|3905|3904|3901.5|3900.5|218024
1636991100000|2021-11-15 15:45:00|3904|3902.5|3900|3899.5|3904|3903.5|3899.5|3899|17914
1636991400000|2021-11-15 15:50:00|3899.5|3899|3899.5|3898.5|3902|3901|3899|3898.5|23023
1636991700000|2021-11-15 15:55:00|3900|3899|3897.5|3896.5|3902|3901|3897|3896.5|23035
1636992000000|2021-11-15 16:00:00|3897|3897|3897|3896.5|3898|3897.5|3896.5|3896|35033
1636992300000|2021-11-15 16:05:00|3897.5|3897|3899.5|3899|3899.5|3899|3897|3896.5|28086
1636992600000|2021-11-15 16:10:00|3899|3898.5|3902.5|3902|3902.5|3902|3899|3898.5|19966
1636992900000|2021-11-15 16:15:00|3903|3902.5|3901|3900|3903|3902.5|3900|3899.5|23631
1636993200000|2021-11-15 16:20:00|3900.5|3900.5|3904.5|3904|3904.5|3904|3900.5|3900|29758
1636993500000|2021-11-15 16:25:00|3904|3903.5|3903|3902|3905.5|3905|3901.5|3900.5|54947
1637049600000|2021-11-16 08:00:00|3906|3884.5|3882.5|3880.5|3906|3900.5|3875.5|3871|71715
1637049900000|2021-11-16 08:05:00|3882|3881|3880|3878.5|3884.5|3882.5|3871.5|3870|26706
1637050200000|2021-11-16 08:10:00|3880.5|3879|3876|3874|3881.5|3880|3873|3870.5|14364
1637050500000|2021-11-16 08:15:00|3876.5|3875|3876|3874.5|3879|3878.5|3873.5|3871.5|16015
1637050800000|2021-11-16 08:20:00|3876.5|3874|3869.5|3868|3876.5|3876|3869.5|3868|5615
1637051100000|2021-11-16 08:25:00|3869|3867|3866.5|3865.5|3870|3868.5|3864|3862.5|15325
1637051400000|2021-11-16 08:30:00|3866|3866|3866.5|3865|3869|3868.5|3865|3864|12353
1637051700000|2021-11-16 08:35:00|3866|3865.5|3862|3861|3867|3865.5|3862|3861|26881
1637052000000|2021-11-16 08:40:00|3862.5|3860.5|3863|3862.5|3866|3865|3860|3858.5|12089
1637052300000|2021-11-16 08:45:00|3863.5|3861.5|3857.5|3856|3864|3863|3857|3855.5|14120
1637052600000|2021-11-16 08:50:00|3857|3856.5|3858.5|3857.5|3859|3858|3855.5|3854.5|15863
1637052900000|2021-11-16 08:55:00|3858|3857|3852.5|3852|3858.5|3857.5|3852.5|3851.5|7610
1637053200000|2021-11-16 09:00:00|3853.5|3852.5|3852.5|3851.5|3855|3854.5|3852|3851.5|13861
1637053500000|2021-11-16 09:05:00|3853|3852|3854.5|3853.5|3857.5|3856|3852.5|3851.5|22685
1637053800000|2021-11-16 09:10:00|3854|3853|3861.5|3860.5|3861.5|3860.5|3853.5|3852.5|11512
1637054100000|2021-11-16 09:15:00|3862|3861|3869.5|3868.5|3871.5|3870.5|3862|3861|7994
1637054400000|2021-11-16 09:20:00|3869|3869|3868|3867|3870.5|3869.5|3868|3867|4698
1637054700000|2021-11-16 09:25:00|3867.5|3866.5|3872|3871|3872.5|3872|3866.5|3866|11359
1637055000000|2021-11-16 09:30:00|3871.5|3870.5|3874|3873|3875|3874.5|3871.5|3870|7697
1637055300000|2021-11-16 09:35:00|3874.5|3873.5|3873|3872|3874.5|3873.5|3871.5|3871|5631
1637055600000|2021-11-16 09:40:00|3873.5|3872.5|3873.5|3872.5|3874.5|3873.5|3872|3871.5|7963
1637055900000|2021-11-16 09:45:00|3874|3873|3874.5|3873|3876.5|3876|3873.5|3873|7683
1637056200000|2021-11-16 09:50:00|3874|3873.5|3879|3878|3879|3878.5|3873|3872|107341
1637056500000|2021-11-16 09:55:00|3879.5|3878.5|3882.5|3882|3883|3882|3879|3878.5|154136
1637056800000|2021-11-16 10:00:00|3883|3882.5|3883.5|3882.5|3884.5|3883.5|3882|3881.5|10290
1637057100000|2021-11-16 10:05:00|3883|3882|3884.5|3883.5|3884.5|3884|3881.5|3881|58442
1637057400000|2021-11-16 10:10:00|3884|3883|3881.5|3880.5|3885|3884.5|3881|3880|13412
1637057700000|2021-11-16 10:15:00|3882|3880|3881.5|3880.5|3882.5|3881.5|3880|3879.5|6024
1637058000000|2021-11-16 10:20:00|3881|3880|3884|3883|3884.5|3884|3880.5|3880|7544
1637058300000|2021-11-16 10:25:00|3883.5|3882.5|3882.5|3882|3884|3883.5|3882|3881|16194
1637058600000|2021-11-16 10:30:00|3882|3881.5|3882.5|3881.5|3884.5|3883.5|3881.5|3881|15778
1637058900000|2021-11-16 10:35:00|3882|3881|3884|3883|3884.5|3884|3882|3881|5116
1637059200000|2021-11-16 10:40:00|3883.5|3883.5|3882.5|3881.5|3885|3884.5|3882|3881.5|11232
1637059500000|2021-11-16 10:45:00|3883|3882|3885.5|3884.5|3885.5|3885|3882|3881.5|6268
1637059800000|2021-11-16 10:50:00|3886|3885|3888|3887.5|3889|3888.5|3885|3884.5|9316
1637060100000|2021-11-16 10:55:00|3888.5|3888|3888|3887|3889.5|3888.5|3887.5|3887|12160
1637060400000|2021-11-16 11:00:00|3888.5|3887.5|3889|3888|3890.5|3890|3888|3887|10678
1637060700000|2021-11-16 11:05:00|3888.5|3887.5|3885.5|3885|3888.5|3887.5|3883.5|3883|22016
1637061000000|2021-11-16 11:10:00|3886|3884.5|3886.5|3886|3887|3886.5|3884.5|3884|10524
1637061300000|2021-11-16 11:15:00|3887|3886.5|3893|3892|3893|3892.5|3887|3886.5|13457
1637061600000|2021-11-16 11:20:00|3892.5|3891.5|3888.5|3888|3893|3891.5|3888.5|3888|9059
1637061900000|2021-11-16 11:25:00|3889|3887.5|3889|3888|3889.5|3888.5|3887.5|3887|15359
1637062200000|2021-11-16 11:30:00|3888.5|3887.5|3892|3891.5|3893|3892.5|3888.5|3887.5|11110
1637062500000|2021-11-16 11:35:00|3891.5|3891|3890.5|3889.5|3892|3891|3889|3888.5|12778
1637062800000|2021-11-16 11:40:00|3890|3889|3889.5|3889|3891|3890|3888|3887.5|7857
1637063100000|2021-11-16 11:45:00|3889|3888.5|3889.5|3888.5|3890|3889|3888|3887.5|9488
1637063400000|2021-11-16 11:50:00|3889|3888|3888.5|3887.5|3889.5|3888.5|3888|3887.5|7321
1637063700000|2021-11-16 11:55:00|3889|3888|3894|3893|3894.5|3894|3889|3888|23949
1637064000000|2021-11-16 12:00:00|3894.5|3894|3894.5|3893.5|3894.5|3894|3892.5|3892|57510
1637064300000|2021-11-16 12:05:00|3894|3893|3893|3892|3894|3893|3892.5|3892|5021
1637064600000|2021-11-16 12:10:00|3892.5|3891.5|3893.5|3892|3894|3893|3892|3891.5|11045
1637064900000|2021-11-16 12:15:00|3893|3891.5|3890.5|3889.5|3893|3892|3890.5|3889.5|3172
1637065200000|2021-11-16 12:20:00|3890|3889|3891.5|3890.5|3892.5|3891.5|3889|3888.5|8817
1637065500000|2021-11-16 12:25:00|3891|3890|3892.5|3891.5|3894.5|3893.5|3890.5|3890|19997
1637065800000|2021-11-16 12:30:00|3893|3892|3892.5|3891.5|3893|3892.5|3891|3890.5|8186
1637066100000|2021-11-16 12:35:00|3893|3891|3892.5|3891.5|3893|3891.5|3891|3890.5|7329
1637066400000|2021-11-16 12:40:00|3893|3892|3895.5|3894.5|3896|3895|3893|3891.5|4092
1637066700000|2021-11-16 12:45:00|3895|3894|3896|3895.5|3896.5|3896|3895|3894|12471
1637067000000|2021-11-16 12:50:00|3895.5|3895|3894.5|3894|3896|3895.5|3894|3893.5|53836
1637067300000|2021-11-16 12:55:00|3894|3893.5|3894|3893.5|3895.5|3895|3893.5|3893|19329
1637067600000|2021-11-16 13:00:00|3894.5|3894|3895|3894.5|3895.5|3895|3894|3893|21151
1637067900000|2021-11-16 13:05:00|3895.5|3894|3894|3893.5|3895.5|3894.5|3894|3893.5|22383
1637068200000|2021-11-16 13:10:00|3894.5|3894|3894.5|3894|3895.5|3895|3894.5|3894|12764
1637068500000|2021-11-16 13:15:00|3895|3894.5|3894.5|3894|3895.5|3895|3894|3893.5|8743
1637068800000|2021-11-16 13:20:00|3895|3894.5|3894.5|3893.5|3895.5|3895|3894|3893.5|7974
1637069100000|2021-11-16 13:25:00|3894|3894|3896|3895|3897|3896.5|3894|3894|13902
1637069400000|2021-11-16 13:30:00|3896.5|3895.5|3899.5|3899|3900|3899.5|3896.5|3895.5|17995
1637069700000|2021-11-16 13:35:00|3900|3898.5|3901.5|3900.5|3901.5|3901|3899|3898.5|62424
1637070000000|2021-11-16 13:40:00|3902|3901|3895.5|3895|3903.5|3902.5|3895.5|3894.5|29244
1637070300000|2021-11-16 13:45:00|3896|3895.5|3895|3894.5|3896.5|3896|3894|3893|105469
1637070600000|2021-11-16 13:50:00|3895.5|3895|3892.5|3891.5|3895.5|3895|3892.5|3891.5|315431
1637070900000|2021-11-16 13:55:00|3892|3891|3891.5|3890.5|3892|3891.5|3889.5|3888.5|13016
1637071200000|2021-11-16 14:00:00|3891|3891|3892|3891|3894.5|3893.5|3891|3890.5|23660
1637071500000|2021-11-16 14:05:00|3891.5|3890.5|3889.5|3888.5|3891.5|3891|3888.5|3887.5|11877
1637071800000|2021-11-16 14:10:00|3889|3888|3897|3896.5|3898|3897|3888.5|3888|17228
1637072100000|2021-11-16 14:15:00|3896.5|3896|3897.5|3897|3898|3897.5|3896|3895|17036
1637072400000|2021-11-16 14:20:00|3897|3896.5|3898.5|3897.5|3900|3899.5|3896|3895.5|17944
1637072700000|2021-11-16 14:25:00|3898|3897|3897|3895.5|3898.5|3897.5|3896.5|3895.5|19447
1637073000000|2021-11-16 14:30:00|3896.5|3895|3898|3897|3900|3899|3894.5|3894|48475
1637073300000|2021-11-16 14:35:00|3898.5|3897.5|3896.5|3895.5|3900|3899|3895.5|3895|25925
1637073600000|2021-11-16 14:40:00|3897|3896|3900|3899|3900|3899.5|3897|3895.5|28459
1637073900000|2021-11-16 14:45:00|3900.5|3899.5|3902|3901.5|3903|3902.5|3899.5|3899|31958
1637074200000|2021-11-16 14:50:00|3901.5|3901|3896|3895.5|3903.5|3903|3896|3895|21684
1637074500000|2021-11-16 14:55:00|3896.5|3896|3897|3896.5|3899|3898.5|3895|3893.5|23061
1637074800000|2021-11-16 15:00:00|3897.5|3896|3890.5|3889.5|3898.5|3897.5|3888.5|3888|26758
1637075100000|2021-11-16 15:05:00|3890|3890|3889|3888|3891|3890.5|3886.5|3885.5|27490
1637075400000|2021-11-16 15:10:00|3888.5|3887.5|3887.5|3886.5|3889.5|3889|3886|3885.5|20459
1637075700000|2021-11-16 15:15:00|3887|3886|3887.5|3886|3891|3890|3886|3885.5|19459
1637076000000|2021-11-16 15:20:00|3887|3886.5|3886|3885|3888|3887|3885|3884|17388
1637076300000|2021-11-16 15:25:00|3886.5|3885.5|3887|3886|3887.5|3887|3885.5|3884.5|15178
1637076600000|2021-11-16 15:30:00|3886.5|3885.5|3884.5|3883.5|3889|3888.5|3882.5|3881.5|26481
1637076900000|2021-11-16 15:35:00|3884|3883|3887|3886|3887.5|3887|3882.5|3882|16463
1637077200000|2021-11-16 15:40:00|3886.5|3886.5|3890|3889|3890.5|3889.5|3885|3884.5|37113
1637077500000|2021-11-16 15:45:00|3889.5|3888.5|3889|3888|3889.5|3889|3887.5|3887|43152
1637077800000|2021-11-16 15:50:00|3888.5|3887.5|3889|3888|3890|3889.5|3887.5|3887|29796
1637078100000|2021-11-16 15:55:00|3888.5|3888.5|3890|3889|3890.5|3890|3888.5|3888|13013
1637078400000|2021-11-16 16:00:00|3889.5|3889.5|3887.5|3887|3890|3889.5|3887|3886.5|118722
1637078700000|2021-11-16 16:05:00|3887|3886.5|3883.5|3882.5|3887|3886.5|3882.5|3881.5|16326
1637079000000|2021-11-16 16:10:00|3883|3883|3884.5|3884|3885|3884.5|3883|3883|13480
1637079300000|2021-11-16 16:15:00|3885|3884.5|3885|3884.5|3886.5|3885.5|3884.5|3884|37361
1637079600000|2021-11-16 16:20:00|3885.5|3885|3882|3881.5|3885.5|3885|3881|3880.5|22204
1637079900000|2021-11-16 16:25:00|3881.5|3881|3885|3884|3885|3884.5|3881.5|3880.5|42970
1637136000000|2021-11-17 08:00:00|3860|3855.5|3863|3861.5|3874|3870.5|3860|3855.5|73138
1637136300000|2021-11-17 08:05:00|3862.5|3862|3859|3857.5|3865.5|3865|3858.5|3857.5|21071
1637136600000|2021-11-17 08:10:00|3858.5|3857|3860|3858.5|3865|3863.5|3857|3855.5|18471
1637136900000|2021-11-17 08:15:00|3860.5|3859|3851.5|3850|3860.5|3859.5|3850|3848|25805
1637137200000|2021-11-17 08:20:00|3851|3849.5|3846|3844.5|3851.5|3849.5|3844|3843|13729
1637137500000|2021-11-17 08:25:00|3845.5|3845|3843.5|3842.5|3845.5|3845.5|3842.5|3841.5|11606
1637137800000|2021-11-17 08:30:00|3844|3843|3841.5|3840.5|3844.5|3843|3840.5|3840|7302
1637138100000|2021-11-17 08:35:00|3842|3841|3837|3836.5|3842.5|3842|3836.5|3836|25181
1637138400000|2021-11-17 08:40:00|3836.5|3836|3839|3838.5|3839|3838.5|3835.5|3834.5|20321
1637138700000|2021-11-17 08:45:00|3839.5|3839|3834.5|3833.5|3839.5|3839|3834.5|3833|32666
1637139000000|2021-11-17 08:50:00|3834|3834|3834.5|3833.5|3836|3835.5|3832.5|3832|45863
1637139300000|2021-11-17 08:55:00|3835|3834|3828|3827|3835|3834.5|3827.5|3826.5|19613
1637139600000|2021-11-17 09:00:00|3827.5|3826.5|3830.5|3829.5|3830.5|3830|3825|3824.5|35309
1637139900000|2021-11-17 09:05:00|3830|3830|3830.5|3829.5|3830.5|3830|3826|3825|38137
1637140200000|2021-11-17 09:10:00|3831|3830|3835|3834.5|3836|3835.5|3831|3830|40181
1637140500000|2021-11-17 09:15:00|3834.5|3834|3841|3840|3842|3841|3833.5|3832.5|20230
1637140800000|2021-11-17 09:20:00|3840.5|3839.5|3833|3832.5|3841|3839.5|3833|3832.5|25889
1637141100000|2021-11-17 09:25:00|3833.5|3833|3838|3837.5|3838|3837.5|3833|3833|27033
1637141400000|2021-11-17 09:30:00|3838.5|3838|3840|3839|3840.5|3839|3836.5|3835.5|33608
1637141700000|2021-11-17 09:35:00|3839.5|3839.5|3847.5|3847|3847.5|3847|3839.5|3839|18931
1637142000000|2021-11-17 09:40:00|3848|3847.5|3846.5|3846|3849.5|3848.5|3845|3844.5|19772
1637142300000|2021-11-17 09:45:00|3847|3845.5|3847|3846|3848.5|3848|3845.5|3844.5|29691
1637142600000|2021-11-17 09:50:00|3846.5|3845.5|3844.5|3843.5|3847.5|3847|3844.5|3843.5|26327
1637142900000|2021-11-17 09:55:00|3845|3844|3845.5|3845|3847|3846.5|3844.5|3844|32300
1637143200000|2021-11-17 10:00:00|3846|3844.5|3847.5|3846.5|3847.5|3846.5|3845|3844|28429
1637143500000|2021-11-17 10:05:00|3848|3847|3849|3848|3849.5|3848.5|3846|3845.5|36532
1637143800000|2021-11-17 10:10:00|3849.5|3849|3855|3854.5|3855.5|3854.5|3849.5|3849|45905
1637144100000|2021-11-17 10:15:00|3855.5|3855|3852.5|3851.5|3857.5|3857|3850.5|3850|23186
1637144400000|2021-11-17 10:20:00|3853|3852|3850|3849|3853|3852|3848.5|3847.5|33035
1637144700000|2021-11-17 10:25:00|3850.5|3849.5|3852.5|3852|3854.5|3853.5|3849|3848|22507
1637145000000|2021-11-17 10:30:00|3853|3851.5|3850.5|3849|3854|3853.5|3848.5|3848|30997
1637145300000|2021-11-17 10:35:00|3850|3849.5|3853.5|3852.5|3854|3853.5|3850|3849.5|29763
1637145600000|2021-11-17 10:40:00|3853|3853|3856|3855|3857|3856.5|3853|3853|22112
1637145900000|2021-11-17 10:45:00|3856.5|3855.5|3859.5|3858.5|3859.5|3859|3855.5|3854.5|18293
1637146200000|2021-11-17 10:50:00|3860|3859|3862|3861.5|3862|3861.5|3859|3858.5|34048
1637146500000|2021-11-17 10:55:00|3861.5|3861|3859|3858.5|3862|3861.5|3857|3856.5|32763
1637146800000|2021-11-17 11:00:00|3858.5|3858|3863|3862.5|3863|3862.5|3857.5|3856.5|16275
1637147100000|2021-11-17 11:05:00|3862.5|3862|3864.5|3864|3866|3865.5|3862.5|3862|19213
1637147400000|2021-11-17 11:10:00|3864|3863.5|3863|3862.5|3864.5|3864|3862|3861.5|15424
1637147700000|2021-11-17 11:15:00|3863.5|3863|3863.5|3863|3864.5|3864|3862|3861.5|104562
1637148000000|2021-11-17 11:20:00|3863|3862.5|3862|3861.5|3867.5|3866.5|3861.5|3860.5|24654
1637148300000|2021-11-17 11:25:00|3861.5|3861|3858|3857|3863.5|3862.5|3857.5|3857|12402
1637148600000|2021-11-17 11:30:00|3857.5|3857.5|3856|3855|3859.5|3859|3855.5|3854.5|10598
1637148900000|2021-11-17 11:35:00|3855.5|3856|3856|3855|3857|3856|3854.5|3854|9563
1637149200000|2021-11-17 11:40:00|3855.5|3855.5|3856.5|3856|3857.5|3856.5|3855|3854.5|11753
1637149500000|2021-11-17 11:45:00|3857|3856.5|3856.5|3856|3858|3857|3856.5|3856|15886
1637149800000|2021-11-17 11:50:00|3857|3856.5|3856.5|3855.5|3857|3856.5|3855|3854.5|13686
1637150100000|2021-11-17 11:55:00|3856|3855|3852|3851.5|3856.5|3856|3850.5|3850|35406
1637150400000|2021-11-17 12:00:00|3852.5|3852|3857|3856|3857.5|3856.5|3852|3851.5|22947
1637150700000|2021-11-17 12:05:00|3856.5|3856.5|3857|3856.5|3858.5|3857.5|3856.5|3856|13063
1637151000000|2021-11-17 12:10:00|3857.5|3857|3855|3854|3858.5|3858|3854.5|3854|17871
1637151300000|2021-11-17 12:15:00|3854.5|3853.5|3855|3854|3855|3854.5|3852.5|3852|9347
1637151600000|2021-11-17 12:20:00|3854.5|3854.5|3856.5|3855.5|3857|3856.5|3854.5|3854.5|9888
1637151900000|2021-11-17 12:25:00|3856|3855|3854|3853|3857.5|3856.5|3854|3853|7499
1637152200000|2021-11-17 12:30:00|3853.5|3853.5|3855|3854|3856|3855.5|3853.5|3852.5|5166
1637152500000|2021-11-17 12:35:00|3855.5|3854.5|3855|3854|3856.5|3856|3855|3854|7559
1637152800000|2021-11-17 12:40:00|3854.5|3853.5|3851|3850.5|3854.5|3854|3850|3849.5|7320
1637153100000|2021-11-17 12:45:00|3851.5|3850|3848.5|3847.5|3851.5|3850.5|3848|3847|13101
1637153400000|2021-11-17 12:50:00|3848|3847|3847|3846.5|3850|3849.5|3846.5|3846|12744
1637153700000|2021-11-17 12:55:00|3847.5|3847|3847.5|3846.5|3848|3847.5|3845|3844.5|18957
1637154000000|2021-11-17 13:00:00|3847|3846|3847|3846|3847.5|3847|3846|3844.5|11879
1637154300000|2021-11-17 13:05:00|3847.5|3846.5|3846.5|3845.5|3849.5|3848.5|3846|3845.5|14966
1637154600000|2021-11-17 13:10:00|3847|3846|3846|3845|3847.5|3847|3845|3844|424526
1637154900000|2021-11-17 13:15:00|3845.5|3844.5|3845|3844.5|3846.5|3845.5|3844|3843|7499
1637155200000|2021-11-17 13:20:00|3845.5|3844|3844|3843|3845.5|3845|3842.5|3842|21025
1637155500000|2021-11-17 13:25:00|3843.5|3843.5|3846|3845|3847|3846.5|3843.5|3842.5|22457
1637155800000|2021-11-17 13:30:00|3846.5|3845.5|3845|3844|3846.5|3846|3844|3843|29778
1637156100000|2021-11-17 13:35:00|3844.5|3844.5|3840|3839.5|3845|3844.5|3838.5|3838|14180
1637156400000|2021-11-17 13:40:00|3839.5|3839|3844.5|3843.5|3844.5|3843.5|3839|3838.5|19618
1637156700000|2021-11-17 13:45:00|3844|3844|3846.5|3846|3847.5|3846.5|3843|3842|36693
1637157000000|2021-11-17 13:50:00|3845.5|3845.5|3845|3844|3846|3845.5|3842|3841.5|43912
1637157300000|2021-11-17 13:55:00|3844.5|3844.5|3846|3845.5|3848.5|3847.5|3844.5|3844.5|16474
1637157600000|2021-11-17 14:00:00|3846.5|3846|3848.5|3848|3849.5|3849|3846.5|3846|29197
1637157900000|2021-11-17 14:05:00|3849|3847.5|3847.5|3846.5|3849.5|3848.5|3845|3844.5|35912
1637158200000|2021-11-17 14:10:00|3848.5|3847|3849.5|3848.5|3850|3849.5|3847.5|3846.5|17248
1637158500000|2021-11-17 14:15:00|3850|3848|3850|3849.5|3851.5|3850.5|3847|3846.5|21582
1637158800000|2021-11-17 14:20:00|3850.5|3850|3850.5|3849.5|3850.5|3850|3847|3846|27836
1637159100000|2021-11-17 14:25:00|3850|3849|3855|3854.5|3856.5|3855.5|3849|3848.5|40171
1637159400000|2021-11-17 14:30:00|3855.5|3855|3855.5|3854|3858|3857|3849.5|3849|61722
1637159700000|2021-11-17 14:35:00|3855|3854.5|3854.5|3854|3857.5|3856.5|3852|3851.5|65485
1637160000000|2021-11-17 14:40:00|3855|3854.5|3854.5|3853.5|3857|3856|3851|3850.5|38242
1637160300000|2021-11-17 14:45:00|3855|3854|3854|3853.5|3858|3857|3852.5|3852|32996
1637160600000|2021-11-17 14:50:00|3853.5|3853|3857|3856.5|3859|3857.5|3853|3852|23268
1637160900000|2021-11-17 14:55:00|3856.5|3856|3860.5|3859.5|3862|3861|3856.5|3855.5|30265
1637161200000|2021-11-17 15:00:00|3859.5|3859|3858|3857.5|3861.5|3860.5|3857.5|3856.5|16100
1637161500000|2021-11-17 15:05:00|3858.5|3857|3861|3860|3862.5|3861|3856.5|3855.5|12861
1637161800000|2021-11-17 15:10:00|3861.5|3860.5|3863|3861.5|3864.5|3863.5|3859.5|3859|12939
1637162100000|2021-11-17 15:15:00|3863.5|3862|3861|3860|3863.5|3863|3860.5|3859.5|15700
1637162400000|2021-11-17 15:20:00|3860.5|3859.5|3860|3859.5|3861.5|3861|3860|3859|22575
1637162700000|2021-11-17 15:25:00|3859.5|3859|3857.5|3856.5|3860|3859.5|3857|3856.5|22649
1637163000000|2021-11-17 15:30:00|3857|3856|3859|3858|3859.5|3858.5|3856|3855.5|23394
1637163300000|2021-11-17 15:35:00|3858.5|3858.5|3859.5|3859|3861.5|3861|3858.5|3858|118382
1637163600000|2021-11-17 15:40:00|3859|3858.5|3856.5|3856|3861.5|3860.5|3856.5|3855.5|19663
1637163900000|2021-11-17 15:45:00|3857|3855.5|3857.5|3856.5|3858|3857.5|3856|3855.5|130765
1637164200000|2021-11-17 15:50:00|3857|3857|3857|3856.5|3859|3858.5|3856.5|3856|14947
1637164500000|2021-11-17 15:55:00|3856.5|3856|3857|3856.5|3859|3858.5|3856|3855|21022
1637164800000|2021-11-17 16:00:00|3856.5|3856|3857|3856|3857|3856|3853|3852.5|14248
1637165100000|2021-11-17 16:05:00|3857.5|3856.5|3856|3855.5|3857.5|3857|3856|3855|11486
1637165400000|2021-11-17 16:10:00|3855.5|3855|3854|3853.5|3855.5|3855.5|3854|3853.5|14889
1637165700000|2021-11-17 16:15:00|3853.5|3853|3859|3858.5|3859|3858.5|3853.5|3853|25751
1637166000000|2021-11-17 16:20:00|3859.5|3859|3859|3858.5|3860.5|3860|3859|3858.5|30110
1637166300000|2021-11-17 16:25:00|3859.5|3859|3856.5|3855|3860.5|3860|3855.5|3855|66572
1637222400000|2021-11-18 08:00:00|3852|3848|3852|3850.5|3860|3859|3850|3848|78095
1637222700000|2021-11-18 08:05:00|3852.5|3851|3850.5|3849|3853|3852|3845.5|3844|15885
1637223000000|2021-11-18 08:10:00|3850|3849.5|3852|3851.5|3856.5|3855|3850|3849.5|38424
1637223300000|2021-11-18 08:15:00|3852.5|3852|3847|3845.5|3856|3855|3845.5|3845|82833
1637223600000|2021-11-18 08:20:00|3846.5|3846|3846.5|3845.5|3848|3847|3844|3843|13530
1637223900000|2021-11-18 08:25:00|3847|3846|3844|3843|3847.5|3846.5|3842|3841.5|31766
1637224200000|2021-11-18 08:30:00|3844.5|3843.5|3842|3841.5|3845|3844.5|3839.5|3838.5|31107
1637224500000|2021-11-18 08:35:00|3842.5|3842|3846.5|3845.5|3847|3846.5|3842.5|3842|12113
1637224800000|2021-11-18 08:40:00|3847.5|3846|3849|3848|3849.5|3848.5|3845|3844|12829
1637225100000|2021-11-18 08:45:00|3848.5|3847.5|3842|3841|3848.5|3847.5|3841.5|3840|28905
1637225400000|2021-11-18 08:50:00|3842.5|3841.5|3843.5|3843|3845|3844.5|3841|3840.5|33370
1637225700000|2021-11-18 08:55:00|3843|3842.5|3842|3841|3845|3844|3840|3839.5|35627
1637226000000|2021-11-18 09:00:00|3841.5|3840.5|3841.5|3840.5|3843|3842|3839.5|3839|24013
1637226300000|2021-11-18 09:05:00|3841|3840|3840.5|3839.5|3841|3840|3838.5|3837.5|14166
1637226600000|2021-11-18 09:10:00|3841|3840|3838|3837.5|3841|3840.5|3836.5|3836|13615
1637226900000|2021-11-18 09:15:00|3837.5|3837|3834.5|3833.5|3838|3837.5|3834.5|3833|17374
1637227200000|2021-11-18 09:20:00|3834|3834|3837.5|3836.5|3838|3837.5|3833|3832|28204
1637227500000|2021-11-18 09:25:00|3838|3837|3838|3837|3841.5|3840.5|3837.5|3837|40359
1637227800000|2021-11-18 09:30:00|3837.5|3836.5|3836.5|3835.5|3838|3837|3833.5|3833|21954
1637228100000|2021-11-18 09:35:00|3836|3836|3836.5|3835.5|3838|3837.5|3835.5|3835|33460
1637228400000|2021-11-18 09:40:00|3837|3836|3835.5|3834.5|3837|3836.5|3834|3833.5|7466
1637228700000|2021-11-18 09:45:00|3836|3835|3840|3839.5|3840|3839.5|3835.5|3834.5|14407
1637229000000|2021-11-18 09:50:00|3840.5|3840|3837.5|3836.5|3840.5|3840|3835|3834|25858
1637229300000|2021-11-18 09:55:00|3838|3837|3839|3838.5|3839.5|3838.5|3837.5|3837|12430
1637229600000|2021-11-18 10:00:00|3838.5|3838|3836.5|3835.5|3839|3838|3834.5|3833.5|9938
1637229900000|2021-11-18 10:05:00|3837|3836|3836|3834.5|3838|3837.5|3835|3834|11751
1637230200000|2021-11-18 10:10:00|3835.5|3834|3835|3834|3835.5|3834.5|3833|3832|6713
1637230500000|2021-11-18 10:15:00|3835.5|3834.5|3831.5|3830.5|3836|3835|3829|3828|34299
1637230800000|2021-11-18 10:20:00|3832|3831|3830.5|3830|3832.5|3831.5|3829|3828.5|13232
1637231100000|2021-11-18 10:25:00|3830|3829.5|3829|3828.5|3831.5|3830|3827.5|3826|17923
1637231400000|2021-11-18 10:30:00|3828.5|3828|3827|3826|3829|3828.5|3827|3826|12825
1637231700000|2021-11-18 10:35:00|3826.5|3825.5|3828|3827.5|3828.5|3828|3825.5|3825|16566
1637232000000|2021-11-18 10:40:00|3827.5|3827|3827.5|3827|3828|3827|3825.5|3824.5|14151
1637232300000|2021-11-18 10:45:00|3828|3826.5|3827|3826.5|3828.5|3827.5|3825.5|3825|12050
1637232600000|2021-11-18 10:50:00|3827.5|3827|3837|3836.5|3838|3837.5|3826.5|3826|85331
1637232900000|2021-11-18 10:55:00|3836.5|3836|3844|3843|3852|3851|3836|3835.5|118815
1637233200000|2021-11-18 11:00:00|3843.5|3842.5|3843|3842|3848.5|3848|3840|3839|47932
1637233500000|2021-11-18 11:05:00|3842.5|3841.5|3840|3839|3842.5|3841.5|3836|3835.5|40983
1637233800000|2021-11-18 11:10:00|3839.5|3838.5|3840|3839.5|3845.5|3844.5|3837.5|3837|53889
1637234100000|2021-11-18 11:15:00|3839.5|3838.5|3840|3839|3840.5|3839.5|3838.5|3837.5|16270
1637234400000|2021-11-18 11:20:00|3839.5|3839.5|3840|3839|3840.5|3840|3838|3837.5|27744
1637234700000|2021-11-18 11:25:00|3839.5|3838.5|3839|3838.5|3841.5|3840.5|3839|3838.5|11780
1637235000000|2021-11-18 11:30:00|3838.5|3838|3838.5|3837.5|3840.5|3839.5|3837.5|3835.5|21667
1637235300000|2021-11-18 11:35:00|3839|3838|3840.5|3840|3841.5|3840.5|3838|3837|13146
1637235600000|2021-11-18 11:40:00|3840|3839.5|3840.5|3840|3841|3840.5|3838|3837|12622
1637235900000|2021-11-18 11:45:00|3841|3840.5|3842.5|3842|3843.5|3842.5|3839|3838.5|19647
1637236200000|2021-11-18 11:50:00|3843|3842.5|3845|3844|3845.5|3844.5|3842|3841|13384
1637236500000|2021-11-18 11:55:00|3845.5|3844.5|3845|3844|3846|3845.5|3843.5|3842.5|23363
1637236800000|2021-11-18 12:00:00|3845.5|3844.5|3845.5|3845|3846.5|3845.5|3843|3842|13909
1637237100000|2021-11-18 12:05:00|3846|3845.5|3847|3846|3848|3847|3845|3844|27047
1637237400000|2021-11-18 12:10:00|3846.5|3845.5|3848.5|3847.5|3848.5|3848|3846|3845.5|9645
1637237700000|2021-11-18 12:15:00|3849|3848|3849|3848|3850.5|3850|3848.5|3847.5|15959
1637238000000|2021-11-18 12:20:00|3849.5|3848.5|3850|3849|3850.5|3849|3849|3848.5|10595
1637238300000|2021-11-18 12:25:00|3849.5|3849.5|3848|3847|3850|3849.5|3847.5|3846.5|21996
1637238600000|2021-11-18 12:30:00|3848.5|3847.5|3850.5|3849.5|3851|3850|3848.5|3847.5|8730
1637238900000|2021-11-18 12:35:00|3850|3850|3852.5|3851.5|3852.5|3852|3850|3849.5|23326
1637239200000|2021-11-18 12:40:00|3852|3852|3853|3852|3853|3852|3852|3851|15279
1637239500000|2021-11-18 12:45:00|3852.5|3851.5|3851.5|3850.5|3854.5|3854|3851|3850|22520
1637239800000|2021-11-18 12:50:00|3851|3850|3852|3851|3852|3851|3849.5|3848.5|10719
1637240100000|2021-11-18 12:55:00|3852.5|3851.5|3852|3851.5|3852.5|3852|3851.5|3851|12859
1637240400000|2021-11-18 13:00:00|3852.5|3852|3858|3857|3864|3862.5|3852|3851.5|99014
1637240700000|2021-11-18 13:05:00|3857.5|3857.5|3858.5|3858|3861|3859.5|3857.5|3856|37200
1637241000000|2021-11-18 13:10:00|3859|3858.5|3856.5|3856|3860|3859.5|3856|3855|20872
1637241300000|2021-11-18 13:15:00|3857|3856.5|3854|3853.5|3857|3856.5|3854|3852.5|8683
1637241600000|2021-11-18 13:20:00|3854.5|3854|3857|3856|3857|3856|3854|3853.5|11188
1637241900000|2021-11-18 13:25:00|3856.5|3856.5|3857.5|3856.5|3859|3858|3855|3854.5|18823
1637242200000|2021-11-18 13:30:00|3857|3856|3857.5|3857|3859|3858|3856.5|3856|18666
1637242500000|2021-11-18 13:35:00|3857|3856.5|3858|3857|3858|3857.5|3855.5|3854.5|109037
1637242800000|2021-11-18 13:40:00|3858.5|3857.5|3859.5|3858.5|3860|3859.5|3858|3857.5|26050
1637243100000|2021-11-18 13:45:00|3860|3859|3859|3858.5|3860|3859.5|3857.5|3857|21984
1637243400000|2021-11-18 13:50:00|3858.5|3858|3860|3859|3860|3859.5|3858|3857.5|16168
1637243700000|2021-11-18 13:55:00|3859.5|3859.5|3865.5|3865|3866|3865|3859|3858|29146
1637244000000|2021-11-18 14:00:00|3865|3864.5|3864|3863.5|3867|3866.5|3864|3863.5|34742
1637244300000|2021-11-18 14:05:00|3863.5|3863|3864.5|3864|3865|3864.5|3862.5|3862|13576
1637244600000|2021-11-18 14:10:00|3865|3864.5|3865.5|3865|3866.5|3865.5|3863|3862.5|15001
1637244900000|2021-11-18 14:15:00|3865|3864.5|3861|3860.5|3865|3864.5|3859.5|3859|51441
1637245200000|2021-11-18 14:20:00|3861.5|3861|3862|3861|3862|3861.5|3861|3860.5|9429
1637245500000|2021-11-18 14:25:00|3861.5|3860.5|3854.5|3853|3862|3860.5|3854.5|3853|37162
1637245800000|2021-11-18 14:30:00|3854|3853.5|3850.5|3850|3854.5|3854|3849|3848.5|52914
1637246100000|2021-11-18 14:35:00|3850|3849.5|3849|3847.5|3853|3852|3845|3843.5|25991
1637246400000|2021-11-18 14:40:00|3848.5|3847|3849|3848|3850|3849|3843|3842.5|26667
1637246700000|2021-11-18 14:45:00|3848.5|3847.5|3852.5|3851.5|3853|3852|3847|3846|26814
1637247000000|2021-11-18 14:50:00|3853|3852|3851.5|3850|3853.5|3852.5|3850.5|3849.5|17222
1637247300000|2021-11-18 14:55:00|3851|3849.5|3853.5|3852|3854|3852.5|3850|3849|15414
1637247600000|2021-11-18 15:00:00|3853|3852.5|3854.5|3853.5|3854.5|3853.5|3850|3849.5|28493
1637247900000|2021-11-18 15:05:00|3854|3853|3845.5|3844.5|3854|3853|3845.5|3844.5|45955
1637248200000|2021-11-18 15:10:00|3846|3845|3849.5|3848.5|3851.5|3850|3846|3844.5|126944
1637248500000|2021-11-18 15:15:00|3850|3848|3850.5|3849|3852|3850.5|3847.5|3846|22986
1637248800000|2021-11-18 15:20:00|3850|3848.5|3850|3849.5|3853.5|3852|3848.5|3847.5|22686
1637249100000|2021-11-18 15:25:00|3850.5|3850|3849.5|3848.5|3853|3852|3848.5|3847|24324
1637249400000|2021-11-18 15:30:00|3849|3848|3843|3841.5|3849.5|3848.5|3842|3841.5|40826
1637249700000|2021-11-18 15:35:00|3842.5|3842|3839.5|3839|3843|3842|3838|3837|33342
1637250000000|2021-11-18 15:40:00|3840|3839.5|3838|3837.5|3840.5|3839.5|3837|3835.5|22880
1637250300000|2021-11-18 15:45:00|3838.5|3837|3835.5|3835|3838.5|3838|3835|3834|16765
1637250600000|2021-11-18 15:50:00|3836|3835.5|3831.5|3831|3836.5|3835.5|3831|3830|19634
1637250900000|2021-11-18 15:55:00|3831|3830.5|3832.5|3831.5|3832.5|3832|3829.5|3828.5|39839
1637251200000|2021-11-18 16:00:00|3832|3831|3833|3832.5|3833.5|3833|3829|3828.5|39244
1637251500000|2021-11-18 16:05:00|3833.5|3833|3832.5|3831.5|3837|3836.5|3832|3831.5|256595
1637251800000|2021-11-18 16:10:00|3833|3832|3830.5|3830|3833.5|3832.5|3830|3829.5|44280
1637252100000|2021-11-18 16:15:00|3830|3829.5|3831.5|3831|3833|3832.5|3830|3829.5|48306
1637252400000|2021-11-18 16:20:00|3832|3830.5|3825.5|3825|3835.5|3835|3825|3824.5|97690
1637252700000|2021-11-18 16:25:00|3826|3825.5|3827.5|3826.5|3829.5|3829|3825.5|3825|48314
1637308800000|2021-11-19 08:00:00|3829|3800.5|3812.5|3810.5|3829|3812|3792.5|3791.5|171475
1637309100000|2021-11-19 08:05:00|3811.5|3809.5|3803.5|3801.5|3811.5|3809.5|3803|3801.5|35890
1637309400000|2021-11-19 08:10:00|3803|3802|3801.5|3800.5|3805.5|3805|3799.5|3798.5|45336
1637309700000|2021-11-19 08:15:00|3802|3801|3802.5|3802|3804.5|3803.5|3800|3798.5|28319
1637310000000|2021-11-19 08:20:00|3803|3802.5|3803|3802|3804.5|3803|3800|3799|29225
1637310300000|2021-11-19 08:25:00|3803.5|3802.5|3802.5|3801.5|3809.5|3809|3802|3801|95231
1637310600000|2021-11-19 08:30:00|3802|3801|3801.5|3800.5|3803.5|3802.5|3801|3800|30736
1637310900000|2021-11-19 08:35:00|3801|3801|3803.5|3803|3805|3803.5|3801|3800.5|18514
1637311200000|2021-11-19 08:40:00|3804.5|3803.5|3802|3801|3804.5|3803.5|3799.5|3799|31827
1637311500000|2021-11-19 08:45:00|3802.5|3801.5|3802|3801|3804|3803.5|3801|3800.5|29609
1637311800000|2021-11-19 08:50:00|3801.5|3801.5|3802.5|3801.5|3804|3803|3800|3799.5|30734
1637312100000|2021-11-19 08:55:00|3803|3802|3808.5|3807.5|3808.5|3808|3802.5|3801.5|26308
1637312400000|2021-11-19 09:00:00|3809|3808.5|3810.5|3810|3815.5|3814.5|3808.5|3807.5|27974
1637312700000|2021-11-19 09:05:00|3810|3809.5|3812|3811|3812.5|3812|3810|3809|25008
1637313000000|2021-11-19 09:10:00|3812.5|3811.5|3816.5|3815.5|3816.5|3815.5|3812.5|3811.5|17425
1637313300000|2021-11-19 09:15:00|3816|3815|3816.5|3815.5|3817.5|3816.5|3815|3814|11788
1637313600000|2021-11-19 09:20:00|3816|3815|3816.5|3815.5|3818|3817|3815|3814.5|29269
1637313900000|2021-11-19 09:25:00|3817|3816|3815.5|3814.5|3818|3817.5|3814|3813|29271
1637314200000|2021-11-19 09:30:00|3815|3814|3812.5|3812|3815|3814.5|3808|3806.5|19291
1637314500000|2021-11-19 09:35:00|3812|3811.5|3808|3806.5|3812.5|3812|3807.5|3806.5|23355
1637314800000|2021-11-19 09:40:00|3807.5|3807|3807|3806|3810|3809.5|3805|3803.5|14767
1637315100000|2021-11-19 09:45:00|3807.5|3806.5|3814|3813|3814.5|3814|3807.5|3806|22445
1637315400000|2021-11-19 09:50:00|3814.5|3813.5|3813.5|3812.5|3817|3816|3813|3812|18976
1637315700000|2021-11-19 09:55:00|3813|3812|3806.5|3805|3813.5|3813|3805.5|3804.5|44022
1637316000000|2021-11-19 10:00:00|3807|3805.5|3808|3807|3809|3807.5|3805.5|3804.5|52373
1637316300000|2021-11-19 10:05:00|3807.5|3806.5|3807.5|3806.5|3808|3807|3805|3804.5|25785
1637316900000|2021-11-19 10:15:00|3812|3811.5|3811.5|3810|3814.5|3813.5|3808|3807.5|66408
1637317200000|2021-11-19 10:20:00|3812|3810.5|3818|3817|3818|3817.5|3809.5|3808.5|28449
1637317500000|2021-11-19 10:25:00|3817.5|3816.5|3826|3825|3827|3826|3817|3816.5|42675
1637317800000|2021-11-19 10:30:00|3826.5|3825.5|3827|3826.5|3827|3826.5|3822.5|3822|27806
1637318100000|2021-11-19 10:35:00|3827.5|3826|3829.5|3828.5|3829.5|3828.5|3825.5|3825|17884
1637318400000|2021-11-19 10:40:00|3829|3828|3830|3829|3832|3831.5|3828.5|3828|26658
1637318700000|2021-11-19 10:45:00|3829.5|3828.5|3830.5|3829.5|3831|3830.5|3826|3825|38408
1637319000000|2021-11-19 10:50:00|3830|3829|3830|3829|3832|3831|3827|3826.5|92253
1637319300000|2021-11-19 10:55:00|3830.5|3829.5|3831.5|3831|3834.5|3833.5|3829|3828|83220
1637319600000|2021-11-19 11:00:00|3831|3830.5|3828|3827.5|3834.5|3833.5|3827|3826.5|24043
1637319900000|2021-11-19 11:05:00|3828.5|3828|3838.5|3837.5|3839|3838.5|3828.5|3827.5|25031
1637320200000|2021-11-19 11:10:00|3837.5|3837|3841|3840|3841|3840.5|3836.5|3836|29733
1637320500000|2021-11-19 11:15:00|3840.5|3840.5|3844|3842.5|3844.5|3843.5|3840.5|3839.5|12883
1637320800000|2021-11-19 11:20:00|3843.5|3842|3840.5|3840|3844|3842.5|3840.5|3840|29008
1637321100000|2021-11-19 11:25:00|3840|3839.5|3844|3843|3845.5|3845|3840|3839|44394
1637321400000|2021-11-19 11:30:00|3843|3842.5|3838|3837.5|3844|3843.5|3837.5|3836.5|20973
1637321700000|2021-11-19 11:35:00|3839|3838|3835|3834|3840|3839|3835|3834|10163
1637322000000|2021-11-19 11:40:00|3834.5|3833.5|3835.5|3834.5|3835.5|3835|3829|3827.5|11025
1637322300000|2021-11-19 11:45:00|3835|3835|3837|3836|3840|3839|3835|3834.5|32022
1637322600000|2021-11-19 11:50:00|3836.5|3835.5|3837.5|3836.5|3838.5|3837|3835|3834|14059
1637322900000|2021-11-19 11:55:00|3838|3837|3839|3838.5|3839|3838.5|3836.5|3835.5|31021
1637323200000|2021-11-19 12:00:00|3839.5|3839|3841.5|3840.5|3841.5|3840.5|3839|3838.5|35411
1637323500000|2021-11-19 12:05:00|3842|3841|3849.5|3849|3849.5|3849|3842|3841|23609
1637323800000|2021-11-19 12:10:00|3849|3848.5|3848|3847|3849.5|3849|3847|3846.5|23476
1637324100000|2021-11-19 12:15:00|3848.5|3847.5|3848.5|3847.5|3849.5|3849|3847.5|3847|24801
1637324400000|2021-11-19 12:20:00|3848|3847|3852.5|3852|3853.5|3853|3847.5|3847|18738
1637324700000|2021-11-19 12:25:00|3852|3851.5|3852.5|3852|3855|3854.5|3852|3851|19238
1637325000000|2021-11-19 12:30:00|3852|3851.5|3854|3853|3855|3854|3851.5|3851|13135
1637325300000|2021-11-19 12:35:00|3854.5|3853.5|3855|3854|3855.5|3854.5|3852|3851|23833
1637325600000|2021-11-19 12:40:00|3855.5|3854.5|3855|3854|3855.5|3854.5|3853.5|3853|11259
1637325900000|2021-11-19 12:45:00|3855.5|3854.5|3856|3855|3857|3856|3853|3852|17733
1637326200000|2021-11-19 12:50:00|3856.5|3855.5|3860|3859|3860.5|3860|3855.5|3855|123608
1637326500000|2021-11-19 12:55:00|3859.5|3858.5|3861.5|3860.5|3861.5|3860.5|3857|3856.5|11040
1637326800000|2021-11-19 13:00:00|3862|3861|3857.5|3856.5|3862|3861.5|3857.5|3856.5|14639
1637327100000|2021-11-19 13:05:00|3858|3857|3862|3861.5|3863.5|3863|3858|3857|10671
1637327400000|2021-11-19 13:10:00|3861.5|3861|3864|3863.5|3865|3864.5|3861.5|3861|11425
1637327700000|2021-11-19 13:15:00|3864.5|3863|3869.5|3869|3871|3870.5|3863.5|3863|33040
1637328000000|2021-11-19 13:20:00|3870|3868.5|3873|3871.5|3875|3874.5|3869.5|3868.5|26751
1637328300000|2021-11-19 13:25:00|3872.5|3872|3870.5|3869.5|3874|3873.5|3869|3868.5|21265
1637328600000|2021-11-19 13:30:00|3870|3870|3868|3867|3870|3870|3865.5|3864.5|39051
1637328900000|2021-11-19 13:35:00|3867.5|3867.5|3866|3865.5|3870.5|3869.5|3865.5|3864.5|10456
1637329200000|2021-11-19 13:40:00|3866.5|3866|3868|3867|3868|3867.5|3865.5|3865|17887
1637329500000|2021-11-19 13:45:00|3867.5|3866.5|3867|3866|3868|3867.5|3865.5|3865|40097
1637329800000|2021-11-19 13:50:00|3867.5|3866.5|3872.5|3871.5|3873|3872|3866.5|3866|27135
1637330100000|2021-11-19 13:55:00|3872|3871|3871|3870|3872.5|3871.5|3869|3868.5|23123
1637330400000|2021-11-19 14:00:00|3870.5|3869.5|3864.5|3863.5|3870.5|3869.5|3864|3863.5|20123
1637330700000|2021-11-19 14:05:00|3865|3864|3865|3864.5|3866.5|3865.5|3863.5|3863|17319
1637331000000|2021-11-19 14:10:00|3864.5|3864|3869.5|3868.5|3870|3869|3864.5|3864|29336
1637331300000|2021-11-19 14:15:00|3869|3868|3869.5|3869|3873.5|3872.5|3868|3867|46597
1637331600000|2021-11-19 14:20:00|3870|3869.5|3866|3865.5|3870|3869.5|3865|3864|25320
1637331900000|2021-11-19 14:25:00|3865.5|3865|3863|3862.5|3866|3865.5|3861.5|3860.5|87099
1637332200000|2021-11-19 14:30:00|3863.5|3862|3862|3861|3864.5|3863.5|3858.5|3857.5|118797
1637332500000|2021-11-19 14:35:00|3861.5|3861.5|3864|3863|3864|3863.5|3859|3858.5|71429
1637332800000|2021-11-19 14:40:00|3863.5|3863.5|3858|3857|3864|3863.5|3857|3856|58744
1637333100000|2021-11-19 14:45:00|3858.5|3857.5|3857|3856|3864|3863|3856|3855.5|64104
1637333400000|2021-11-19 14:50:00|3857.5|3856.5|3865.5|3864.5|3866|3865|3854.5|3854|40435
1637333700000|2021-11-19 14:55:00|3865|3864|3868|3867|3869|3868|3863|3862.5|44756
1637334000000|2021-11-19 15:00:00|3868.5|3867.5|3866.5|3866|3870.5|3870|3865.5|3865|34492
1637334300000|2021-11-19 15:05:00|3866|3865.5|3867|3866|3867|3866.5|3863.5|3862|34336
1637334600000|2021-11-19 15:10:00|3866.5|3865.5|3859.5|3858.5|3866.5|3865.5|3857.5|3856.5|32470
1637334900000|2021-11-19 15:15:00|3859|3858|3852|3851.5|3859|3858|3852|3851|32972
1637335200000|2021-11-19 15:20:00|3852.5|3852|3847|3846|3853|3852|3846|3845.5|24497
1637335500000|2021-11-19 15:25:00|3846.5|3846.5|3846.5|3845.5|3848.5|3847.5|3846|3845.5|19060
1637335800000|2021-11-19 15:30:00|3846|3845|3846|3845|3850.5|3850|3845.5|3844|16555
1637336100000|2021-11-19 15:35:00|3845.5|3845.5|3837.5|3837|3846|3845.5|3837|3836.5|34697
1637336400000|2021-11-19 15:40:00|3837|3836.5|3835|3834|3837|3836.5|3832.5|3832|33922
1637336700000|2021-11-19 15:45:00|3834.5|3833.5|3843.5|3843|3843.5|3843|3834|3833.5|28782
1637337000000|2021-11-19 15:50:00|3844|3842.5|3840|3839|3845.5|3844.5|3839.5|3838.5|25523
1637337300000|2021-11-19 15:55:00|3840.5|3839.5|3840.5|3839.5|3842|3841.5|3839|3838.5|18605
1637337600000|2021-11-19 16:00:00|3841|3840|3843.5|3842.5|3843.5|3843|3839.5|3839|26135
1637337900000|2021-11-19 16:05:00|3844|3843|3842.5|3842|3845|3844|3842.5|3841.5|14072
1637338200000|2021-11-19 16:10:00|3842|3841.5|3844|3843.5|3844.5|3843.5|3842|3841.5|12987
1637338500000|2021-11-19 16:15:00|3844.5|3844|3848|3847.5|3849.5|3848.5|3844.5|3843.5|24985
1637338800000|2021-11-19 16:20:00|3847.5|3847|3853.5|3852.5|3855|3854.5|3847|3846.5|52391
1637339100000|2021-11-19 16:25:00|3853|3852|3855|3854|3856|3855.5|3852|3851.5|304927
1637568000000|2021-11-22 08:00:00|3845|3830|3842.5|3840.5|3845.5|3840.5|3828.5|3827.5|64350
1637568300000|2021-11-22 08:05:00|3842|3840|3839|3838|3842.5|3841|3836|3835.5|19479
1637568600000|2021-11-22 08:10:00|3840|3838.5|3841.5|3840.5|3846|3844.5|3838|3837|28638
1637568900000|2021-11-22 08:15:00|3841|3840|3841|3840|3848|3846.5|3840|3839|28554
1637569200000|2021-11-22 08:20:00|3842|3840.5|3845|3844|3846|3845|3841.5|3840.5|16387
1637569500000|2021-11-22 08:25:00|3846|3844.5|3849.5|3848.5|3851|3849.5|3842|3840.5|16703
1637569800000|2021-11-22 08:30:00|3849|3848|3852|3851|3855.5|3854.5|3848|3847.5|30876
1637570100000|2021-11-22 08:35:00|3851.5|3850.5|3858|3856.5|3858|3857.5|3850.5|3850|55204
1637570400000|2021-11-22 08:40:00|3857.5|3856|3853.5|3852.5|3858.5|3857.5|3853|3852|37305
1637570700000|2021-11-22 08:45:00|3853|3852|3856|3855|3856.5|3855|3851.5|3851|77657
1637571000000|2021-11-22 08:50:00|3856.5|3855.5|3859|3858.5|3859.5|3858.5|3854.5|3853.5|38709
1637571300000|2021-11-22 08:55:00|3859.5|3859|3865|3864|3867.5|3866.5|3859.5|3859|34061
1637571600000|2021-11-22 09:00:00|3864.5|3863.5|3857|3856.5|3865.5|3864.5|3856.5|3856|20097
1637571900000|2021-11-22 09:05:00|3856.5|3856|3854|3853.5|3859|3858.5|3851.5|3851|21797
1637572200000|2021-11-22 09:10:00|3854.5|3853|3857.5|3856.5|3857.5|3856.5|3853.5|3853|19849
1637572500000|2021-11-22 09:15:00|3858|3857|3854.5|3853.5|3859|3858|3854|3853.5|27937
1637572800000|2021-11-22 09:20:00|3855|3854|3850|3849.5|3856|3855|3849|3848|29054
1637573100000|2021-11-22 09:25:00|3850.5|3849|3847|3845.5|3850.5|3849|3847|3845.5|13081
1637573400000|2021-11-22 09:30:00|3846.5|3845|3843.5|3842.5|3848|3846.5|3842.5|3841|11983
1637573700000|2021-11-22 09:35:00|3843|3841.5|3842.5|3842|3844|3843.5|3840|3839|17255
1637574000000|2021-11-22 09:40:00|3843|3842.5|3843.5|3842.5|3844|3843.5|3839.5|3839|23186
1637574300000|2021-11-22 09:45:00|3844|3843|3844.5|3843.5|3847|3846.5|3843|3842.5|28259
1637574600000|2021-11-22 09:50:00|3844|3844|3846|3845|3847|3846|3844|3843|18176
1637574900000|2021-11-22 09:55:00|3846.5|3845.5|3842|3840.5|3847.5|3847|3841.5|3840.5|8740
1637575200000|2021-11-22 10:00:00|3842.5|3841|3846|3845|3846|3845.5|3842.5|3841|12779
1637575500000|2021-11-22 10:05:00|3846.5|3845.5|3846|3845.5|3846.5|3846|3844.5|3843.5|16989
1637575800000|2021-11-22 10:10:00|3847|3846|3847.5|3846.5|3847.5|3847|3845.5|3845|18097
1637576100000|2021-11-22 10:15:00|3848|3847|3848.5|3847.5|3850|3849.5|3847.5|3847|17804
1637576400000|2021-11-22 10:20:00|3848|3848|3847|3846|3848.5|3848|3846|3845.5|17366
1637576700000|2021-11-22 10:25:00|3846.5|3845.5|3848|3847|3849|3848|3845.5|3845|22298
1637577000000|2021-11-22 10:30:00|3848.5|3847.5|3841.5|3840|3849|3848.5|3841.5|3840|36507
1637577300000|2021-11-22 10:35:00|3841|3840.5|3840.5|3840|3842.5|3842|3838.5|3837.5|18204
1637577600000|2021-11-22 10:40:00|3841|3840.5|3846|3845.5|3846.5|3845.5|3839.5|3839|9534
1637577900000|2021-11-22 10:45:00|3845.5|3845|3847.5|3846.5|3847.5|3846.5|3841.5|3841|23658
1637578200000|2021-11-22 10:50:00|3848|3847|3850|3849|3851|3849.5|3847|3846.5|19138
1637578500000|2021-11-22 10:55:00|3849|3848.5|3845.5|3845|3851|3850.5|3845.5|3845|18620
1637578800000|2021-11-22 11:00:00|3845|3844.5|3849|3848.5|3849|3848.5|3844|3843|11725
1637579100000|2021-11-22 11:05:00|3849.5|3848|3849|3847.5|3851|3850|3848|3847|19332
1637579400000|2021-11-22 11:10:00|3848.5|3848|3850|3849.5|3850|3849.5|3848.5|3847.5|15156
1637579700000|2021-11-22 11:15:00|3850.5|3850|3849|3848.5|3851.5|3850.5|3849|3848.5|18176
1637580000000|2021-11-22 11:20:00|3848.5|3848|3844|3843.5|3849|3848.5|3843.5|3842.5|15670
1637580300000|2021-11-22 11:25:00|3843.5|3843|3841.5|3841|3844.5|3843.5|3840.5|3840|125179
1637580600000|2021-11-22 11:30:00|3842|3841.5|3841|3840.5|3842.5|3842|3840.5|3840|29332
1637580900000|2021-11-22 11:35:00|3840.5|3840|3837|3836|3842.5|3841.5|3836|3835.5|43019
1637581200000|2021-11-22 11:40:00|3836.5|3835.5|3839.5|3838.5|3840|3838.5|3834|3833.5|30017
1637581500000|2021-11-22 11:45:00|3840|3839|3839.5|3838.5|3842|3841|3838.5|3838|61311
1637581800000|2021-11-22 11:50:00|3839|3838|3837.5|3837|3842|3841|3836|3835|82119
1637582100000|2021-11-22 11:55:00|3838.5|3837.5|3844|3843|3844|3843.5|3838.5|3837.5|119736
1637582400000|2021-11-22 12:00:00|3844.5|3843.5|3843.5|3842.5|3845.5|3844|3843|3842|15537
1637582700000|2021-11-22 12:05:00|3843|3842|3844.5|3843|3845.5|3844.5|3842.5|3842|18799
1637583000000|2021-11-22 12:10:00|3843.5|3842.5|3837|3836|3844|3843|3837|3836|18595
1637583300000|2021-11-22 12:15:00|3836.5|3836.5|3840|3839|3840.5|3839.5|3836.5|3836|32331
1637583600000|2021-11-22 12:20:00|3839.5|3838.5|3839|3838|3841|3840.5|3838.5|3838|29495
1637583900000|2021-11-22 12:25:00|3838.5|3837.5|3836.5|3836|3839|3837.5|3835.5|3835|16504
1637584200000|2021-11-22 12:30:00|3837|3836.5|3834.5|3834|3837|3836.5|3834.5|3834|11907
1637584500000|2021-11-22 12:35:00|3834|3833.5|3837|3836|3837|3836|3832|3831.5|17991
1637584800000|2021-11-22 12:40:00|3837.5|3836.5|3836.5|3836|3839|3838.5|3836.5|3836|11057
1637585100000|2021-11-22 12:45:00|3837|3835.5|3837|3836.5|3837.5|3836.5|3835|3834.5|14721
1637585400000|2021-11-22 12:50:00|3836.5|3835.5|3837|3836.5|3837|3836.5|3834|3833.5|12741
1637585700000|2021-11-22 12:55:00|3836.5|3836|3837.5|3836.5|3838.5|3837.5|3836|3835.5|167980
1637586000000|2021-11-22 13:00:00|3838|3837|3838|3837.5|3838.5|3837.5|3836.5|3836|14266
1637586300000|2021-11-22 13:05:00|3837.5|3837|3838.5|3837.5|3838.5|3838|3837|3836.5|15513
1637586600000|2021-11-22 13:10:00|3839|3838|3839.5|3838.5|3839.5|3838.5|3837.5|3836.5|28005
1637586900000|2021-11-22 13:15:00|3839|3839|3842.5|3841.5|3843|3842|3839|3838.5|20830
1637587200000|2021-11-22 13:20:00|3843|3842|3843|3842|3844|3843.5|3842.5|3841.5|12496
1637587500000|2021-11-22 13:25:00|3842.5|3841.5|3841|3840.5|3844|3843|3841|3840.5|15071
1637587800000|2021-11-22 13:30:00|3840.5|3840|3842|3841.5|3843|3842.5|3840|3839.5|30002
1637588100000|2021-11-22 13:35:00|3841.5|3841|3840.5|3840|3842|3841|3838.5|3838|23571
1637588400000|2021-11-22 13:40:00|3841|3840.5|3843|3842|3843|3842|3839.5|3839|234888
1637588700000|2021-11-22 13:45:00|3843.5|3842.5|3839|3838.5|3846|3845.5|3838.5|3838|55511
1637589000000|2021-11-22 13:50:00|3838.5|3838|3842.5|3841.5|3842.5|3842|3837.5|3837|30083
1637589300000|2021-11-22 13:55:00|3842|3841|3846|3845.5|3846.5|3846|3841.5|3841|22906
1637589600000|2021-11-22 14:00:00|3845.5|3845|3850|3849|3850.5|3849.5|3845.5|3845|38652
1637589900000|2021-11-22 14:05:00|3849.5|3848.5|3853|3852.5|3854|3853.5|3848|3847.5|32662
1637590200000|2021-11-22 14:10:00|3853.5|3852|3854|3853.5|3854|3853.5|3852.5|3852|17766
1637590500000|2021-11-22 14:15:00|3854.5|3854|3857|3856|3859|3858.5|3854.5|3854|31998
1637590800000|2021-11-22 14:20:00|3856.5|3855|3851|3850.5|3856.5|3855.5|3850|3849.5|27214
1637591100000|2021-11-22 14:25:00|3851.5|3851|3845.5|3844.5|3852|3851.5|3845.5|3844|35327
1637591400000|2021-11-22 14:30:00|3846.5|3845|3848|3847.5|3848.5|3848|3842.5|3842|67192
1637591700000|2021-11-22 14:35:00|3848.5|3848|3847.5|3846.5|3850.5|3849.5|3845|3844.5|56284
1637592000000|2021-11-22 14:40:00|3848|3847|3853|3852|3853|3852|3847.5|3847|50705
1637592300000|2021-11-22 14:45:00|3853.5|3852.5|3854|3853.5|3854.5|3854|3851.5|3851|86515
1637592600000|2021-11-22 14:50:00|3853.5|3853|3856.5|3855.5|3856.5|3856|3853|3852.5|78258
1637592900000|2021-11-22 14:55:00|3856|3855|3854|3853.5|3857|3856.5|3854|3853.5|39071
1637593200000|2021-11-22 15:00:00|3854.5|3854|3857.5|3857|3859.5|3859|3853|3852.5|42453
1637593500000|2021-11-22 15:05:00|3857|3856.5|3859|3858|3859|3858|3854|3853|42912
1637593800000|2021-11-22 15:10:00|3859.5|3858.5|3861|3860.5|3862|3861.5|3858.5|3858|76115
1637594100000|2021-11-22 15:15:00|3861.5|3861|3861.5|3861|3863|3862|3859.5|3859|50945
1637594400000|2021-11-22 15:20:00|3862|3860.5|3855.5|3855|3862|3860.5|3854.5|3854|61500
1637594700000|2021-11-22 15:25:00|3855|3854.5|3863.5|3862.5|3864|3863.5|3855|3854|48563
1637595000000|2021-11-22 15:30:00|3863|3863|3865|3864|3865.5|3864.5|3860|3859.5|52118
1637595300000|2021-11-22 15:35:00|3864.5|3864.5|3866.5|3866|3868|3867|3863.5|3863|49936
1637595600000|2021-11-22 15:40:00|3867|3866.5|3867.5|3866.5|3870.5|3869.5|3866|3865|49535
1637595900000|2021-11-22 15:45:00|3867|3866|3866.5|3865.5|3869|3868|3864.5|3864|39304
1637596200000|2021-11-22 15:50:00|3867|3866|3867.5|3867|3868|3867|3862.5|3862|34541
1637596500000|2021-11-22 15:55:00|3868|3866.5|3869|3868|3871|3870|3867.5|3866.5|25745
1637596800000|2021-11-22 16:00:00|3868.5|3867.5|3869.5|3868.5|3869.5|3868.5|3865|3864|38993
1637597100000|2021-11-22 16:05:00|3869|3868|3869.5|3869|3870|3869|3865.5|3865|60640
1637597400000|2021-11-22 16:10:00|3870|3869.5|3871.5|3871|3871.5|3871|3867.5|3867|98278
1637597700000|2021-11-22 16:15:00|3872|3871.5|3875.5|3875|3877|3876.5|3871.5|3871|118840
1637598000000|2021-11-22 16:20:00|3876|3875.5|3866.5|3866|3877.5|3877|3866|3865|103682
1637598300000|2021-11-22 16:25:00|3867|3866.5|3864|3863.5|3867.5|3866.5|3863|3862|58174
1637654400000|2021-11-23 08:00:00|3844|3840.5|3874|3872|3882|3879.5|3843.5|3840.5|83675
1637654700000|2021-11-23 08:05:00|3875|3872.5|3877.5|3876.5|3879.5|3878|3868.5|3867.5|28138
1637655000000|2021-11-23 08:10:00|3877|3877|3882.5|3881.5|3882.5|3881.5|3876.5|3875|79023
1637655300000|2021-11-23 08:15:00|3883|3882|3880.5|3879.5|3883.5|3882.5|3877.5|3875.5|39155
1637655600000|2021-11-23 08:20:00|3880|3879|3873|3872|3881|3880|3872.5|3872|53712
1637655900000|2021-11-23 08:25:00|3872.5|3871.5|3877|3876.5|3879|3878|3870|3869|40307
1637656200000|2021-11-23 08:30:00|3877.5|3876|3884|3882.5|3885.5|3885|3877|3875.5|52139
1637656500000|2021-11-23 08:35:00|3884.5|3883.5|3896.5|3895.5|3898|3896.5|3883.5|3882.5|28967
1637656800000|2021-11-23 08:40:00|3896|3895|3897|3896|3897.5|3896.5|3894.5|3894|28659
1637657100000|2021-11-23 08:45:00|3896.5|3895.5|3896|3895|3898.5|3897|3892.5|3891.5|74236
1637657400000|2021-11-23 08:50:00|3896.5|3895.5|3896|3895.5|3898|3897.5|3893|3892|74954
1637657700000|2021-11-23 08:55:00|3897|3896|3901|3899.5|3902|3901|3892.5|3891|89585
1637658000000|2021-11-23 09:00:00|3900.5|3899|3892|3891.5|3903.5|3902.5|3892|3890.5|39794
1637658300000|2021-11-23 09:05:00|3891.5|3890.5|3883|3882|3895|3894|3883|3881.5|80898
1637658600000|2021-11-23 09:10:00|3882.5|3881.5|3882|3880.5|3883.5|3883|3879|3878|51949
1637658900000|2021-11-23 09:15:00|3882.5|3881|3875.5|3875|3882.5|3882|3875.5|3875|25237
1637659200000|2021-11-23 09:20:00|3875|3874.5|3880|3879|3881.5|3880|3871|3870|47336
1637659500000|2021-11-23 09:25:00|3879.5|3878.5|3878|3876.5|3881.5|3881|3877.5|3876.5|29626
1637659800000|2021-11-23 09:30:00|3878.5|3877|3882|3881|3883.5|3882.5|3878|3877|42087
1637660100000|2021-11-23 09:35:00|3882.5|3881.5|3884.5|3883.5|3884.5|3884|3879.5|3878.5|82834
1637660400000|2021-11-23 09:40:00|3885|3884|3891|3890|3891|3890.5|3884.5|3884|49679
1637660700000|2021-11-23 09:45:00|3890.5|3890.5|3898.5|3898|3899|3898.5|3890.5|3890|52443
1637661000000|2021-11-23 09:50:00|3898|3897.5|3890.5|3889|3898|3897.5|3887.5|3887|23698
1637661300000|2021-11-23 09:55:00|3890|3889.5|3894.5|3893.5|3896|3895|3890|3889|22234
1637661600000|2021-11-23 10:00:00|3894|3894|3897.5|3895.5|3897.5|3896.5|3894|3893.5|18303
1637661900000|2021-11-23 10:05:00|3897|3896|3898|3897|3900|3899|3896.5|3895.5|24716
1637662200000|2021-11-23 10:10:00|3898.5|3897.5|3902.5|3901.5|3903|3902|3897.5|3897|22372
1637662500000|2021-11-23 10:15:00|3903|3902|3901.5|3900.5|3904|3903.5|3901|3900|6605
1637662800000|2021-11-23 10:20:00|3902|3901|3899|3898.5|3903|3902|3898.5|3897.5|57248
1637663100000|2021-11-23 10:25:00|3899.5|3899|3900|3899.5|3901|3900|3897|3896|11376
1637663400000|2021-11-23 10:30:00|3900.5|3900|3901|3900|3903.5|3902|3900.5|3899.5|2638
1637663700000|2021-11-23 10:35:00|3901.5|3900.5|3899|3898|3902|3901|3898|3897.5|17270
1637664000000|2021-11-23 10:40:00|3899.5|3898.5|3898.5|3898|3901|3900|3897.5|3897|21582
1637664300000|2021-11-23 10:45:00|3899|3898.5|3899.5|3898.5|3900.5|3899.5|3897|3896.5|25748
1637664600000|2021-11-23 10:50:00|3899|3899|3899|3898.5|3900.5|3899.5|3898.5|3898|12703
1637664900000|2021-11-23 10:55:00|3899.5|3899|3902|3901.5|3903|3902|3899|3898.5|82296
1637665200000|2021-11-23 11:00:00|3902.5|3901|3899.5|3898.5|3903.5|3903|3898.5|3897.5|14514
1637665500000|2021-11-23 11:05:00|3899|3898|3894.5|3893|3899|3898|3894|3893|6669
1637665800000|2021-11-23 11:10:00|3894|3893.5|3895|3894|3896|3895.5|3892|3891.5|8872
1637666100000|2021-11-23 11:15:00|3894.5|3893.5|3900.5|3899.5|3901|3900|3893.5|3892.5|22651
1637666400000|2021-11-23 11:20:00|3901|3899|3900|3899|3902.5|3901|3898.5|3898|31225
1637666700000|2021-11-23 11:25:00|3899.5|3898.5|3901|3900|3902.5|3902|3899|3898.5|20615
1637667000000|2021-11-23 11:30:00|3900.5|3899.5|3899.5|3899|3901|3900|3899|3898.5|13717
1637667300000|2021-11-23 11:35:00|3900|3898.5|3900.5|3899.5|3902|3901|3898.5|3897.5|10006
1637667600000|2021-11-23 11:40:00|3900|3899|3897.5|3896.5|3900|3899|3897|3896.5|9326
1637667900000|2021-11-23 11:45:00|3898|3897|3898.5|3898|3899|3898.5|3897.5|3896.5|5469
1637668200000|2021-11-23 11:50:00|3899|3898.5|3898.5|3897.5|3900|3899|3898|3897.5|11025
1637668500000|2021-11-23 11:55:00|3898|3898|3898.5|3898|3899|3898.5|3895.5|3895|19516
1637668800000|2021-11-23 12:00:00|3898|3897.5|3898.5|3898|3898.5|3898|3896|3895.5|12501
1637669100000|2021-11-23 12:05:00|3898|3897.5|3898|3897|3900.5|3899.5|3897.5|3896.5|13113
1637669400000|2021-11-23 12:10:00|3897.5|3896.5|3897.5|3896.5|3897.5|3897|3895|3894.5|14805
1637669700000|2021-11-23 12:15:00|3897|3897|3899.5|3898.5|3899.5|3899|3895.5|3895|35684
1637670000000|2021-11-23 12:20:00|3899|3898|3899.5|3898.5|3900.5|3900|3897.5|3896.5|12095
1637670300000|2021-11-23 12:25:00|3899|3898|3898|3897|3899|3898|3895.5|3895|8082
1637670600000|2021-11-23 12:30:00|3897.5|3896.5|3898|3897.5|3898.5|3897.5|3896|3895.5|7312
1637670900000|2021-11-23 12:35:00|3898.5|3898|3898|3897.5|3899.5|3898.5|3897|3896|13853
1637671200000|2021-11-23 12:40:00|3898.5|3898|3897|3896|3899.5|3898.5|3896|3895|8585
1637671500000|2021-11-23 12:45:00|3896.5|3896.5|3897.5|3896.5|3898.5|3897.5|3896.5|3896.5|5470
1637671800000|2021-11-23 12:50:00|3897|3896|3897|3896.5|3897.5|3897|3896.5|3896|6603
1637672100000|2021-11-23 12:55:00|3896.5|3896|3896.5|3895.5|3896.5|3896|3896|3895|9387
1637672400000|2021-11-23 13:00:00|3896|3896|3898|3897.5|3898|3897.5|3896|3895|18548
1637672700000|2021-11-23 13:05:00|3897.5|3897|3893|3892|3898|3897.5|3892.5|3892|13203
1637673000000|2021-11-23 13:10:00|3892.5|3892.5|3895.5|3895|3895.5|3895|3891|3890.5|26743
1637673300000|2021-11-23 13:15:00|3895|3894.5|3895.5|3895|3897|3896|3895|3894.5|27988
1637673600000|2021-11-23 13:20:00|3896|3895.5|3897.5|3896.5|3898|3897|3895.5|3894.5|26188
1637673900000|2021-11-23 13:25:00|3898|3897|3899|3898.5|3899|3898.5|3897|3896.5|28257
1637674200000|2021-11-23 13:30:00|3899.5|3899|3899.5|3899|3901.5|3901|3898.5|3898|59505
1637674500000|2021-11-23 13:35:00|3899|3898.5|3900.5|3900|3900.5|3900|3899|3898.5|17340
1637674800000|2021-11-23 13:40:00|3900|3899.5|3899.5|3899|3900.5|3900|3898.5|3898|16415
1637675100000|2021-11-23 13:45:00|3899|3898.5|3897|3896.5|3899.5|3899|3895.5|3895|35671
1637675400000|2021-11-23 13:50:00|3896.5|3896|3894.5|3894|3897.5|3897|3894.5|3893.5|29808
1637675700000|2021-11-23 13:55:00|3895|3894.5|3895.5|3895|3895.5|3895|3893.5|3893|35140
1637676000000|2021-11-23 14:00:00|3896|3895.5|3896|3895.5|3897.5|3897|3895.5|3895|26922
1637676300000|2021-11-23 14:05:00|3896.5|3896|3896.5|3896|3896.5|3896|3895|3894.5|41242
1637676600000|2021-11-23 14:10:00|3896|3895.5|3898|3897|3899.5|3899|3894.5|3894|44664
1637676900000|2021-11-23 14:15:00|3897.5|3897.5|3899|3898|3899.5|3899|3897.5|3897|39335
1637677200000|2021-11-23 14:20:00|3898.5|3897.5|3897.5|3897|3899.5|3899|3897.5|3897|73739
1637677500000|2021-11-23 14:25:00|3897|3896.5|3893.5|3893|3899|3898|3893.5|3893|94200
1637677800000|2021-11-23 14:30:00|3893|3892.5|3894|3892.5|3896|3895|3885|3884|245298
1637678100000|2021-11-23 14:35:00|3893.5|3893|3898|3897|3900.5|3899.5|3892|3891.5|66967
1637678400000|2021-11-23 14:40:00|3897.5|3896.5|3901|3900.5|3902.5|3901.5|3895.5|3895|87591
1637678700000|2021-11-23 14:45:00|3901.5|3900|3900.5|3900|3904|3903.5|3899|3898.5|158205
1637679000000|2021-11-23 14:50:00|3900|3899.5|3900.5|3900|3901.5|3901|3899|3898|63883
1637679300000|2021-11-23 14:55:00|3900|3899.5|3899.5|3898.5|3902.5|3901.5|3899|3898|93823
1637679600000|2021-11-23 15:00:00|3899|3899|3896.5|3896|3901.5|3901|3896|3895.5|295623
1637679900000|2021-11-23 15:05:00|3896|3895.5|3900.5|3899.5|3902|3901|3894.5|3894|73882
1637680200000|2021-11-23 15:10:00|3901|3900|3903|3902|3904.5|3904|3900.5|3899.5|26300
1637680500000|2021-11-23 15:15:00|3902.5|3901.5|3898.5|3898|3902.5|3902|3898.5|3898|34788
1637680800000|2021-11-23 15:20:00|3899|3898.5|3898|3897|3900.5|3900|3897|3896.5|97333
1637681100000|2021-11-23 15:25:00|3898.5|3897.5|3897.5|3897|3900|3899.5|3895.5|3894.5|40801
1637681400000|2021-11-23 15:30:00|3898|3896.5|3899|3898.5|3901.5|3900.5|3897|3896.5|212699
1637681700000|2021-11-23 15:35:00|3899.5|3899|3901|3900.5|3901.5|3901|3898|3897.5|58542
1637682000000|2021-11-23 15:40:00|3901.5|3900|3900.5|3900|3903.5|3902.5|3899.5|3899|35119
1637682300000|2021-11-23 15:45:00|3901|3900.5|3900.5|3899.5|3903|3902|3899|3898.5|26992
1637682600000|2021-11-23 15:50:00|3900|3900|3905.5|3904.5|3907.5|3906.5|3900|3899.5|29348
1637682900000|2021-11-23 15:55:00|3905|3904|3905.5|3904.5|3906.5|3906|3904|3903.5|23660
1637683200000|2021-11-23 16:00:00|3905|3904|3903|3902|3905.5|3904.5|3899.5|3899|28138
1637683500000|2021-11-23 16:05:00|3903.5|3902.5|3904.5|3904|3904.5|3904|3901.5|3901|30574
1637683800000|2021-11-23 16:10:00|3905|3904.5|3906|3905.5|3906.5|3906|3903.5|3902.5|32080
1637684100000|2021-11-23 16:15:00|3905.5|3905|3906|3905.5|3906.5|3906|3904.5|3904|27516
1637684400000|2021-11-23 16:20:00|3905.5|3905|3902.5|3902|3905.5|3905|3902|3901|34934
1637684700000|2021-11-23 16:25:00|3902|3901.5|3903|3902.5|3906.5|3906|3902|3901.5|84538
1637740800000|2021-11-24 08:00:00|3911.5|3904.5|3897.5|3895.5|3914|3911.5|3888|3885.5|36352
1637741100000|2021-11-24 08:05:00|3897|3895|3894.5|3892.5|3900|3898.5|3892.5|3890.5|24249
1637741400000|2021-11-24 08:10:00|3895|3893|3893|3892|3898|3896.5|3890|3888.5|18568
1637741700000|2021-11-24 08:15:00|3893.5|3892.5|3897.5|3896|3897.5|3896.5|3892|3891.5|18226
1637742000000|2021-11-24 08:20:00|3897|3895.5|3894|3892.5|3897.5|3896.5|3892.5|3891.5|20688
1637742300000|2021-11-24 08:25:00|3893.5|3893|3891|3890|3896|3895|3888.5|3887.5|23262
1637742600000|2021-11-24 08:30:00|3890.5|3889.5|3893|3892|3893.5|3892.5|3888.5|3887.5|16935
1637742900000|2021-11-24 08:35:00|3893.5|3892.5|3888.5|3887.5|3894|3892.5|3888|3887.5|148440
1637743200000|2021-11-24 08:40:00|3888|3888|3888.5|3887.5|3891|3890|3888|3887.5|49137
1637743500000|2021-11-24 08:45:00|3888|3888|3885.5|3885|3889|3888|3882.5|3882|47279
1637743800000|2021-11-24 08:50:00|3886|3885|3888.5|3887|3888.5|3887|3884.5|3883|1582
1637744100000|2021-11-24 08:55:00|3889|3887.5|3890.5|3889|3892|3890.5|3887|3885.5|1712
1637744400000|2021-11-24 09:00:00|3890|3888.5|3881.5|3880|3890|3888.5|3881|3879.5|2744
1637744700000|2021-11-24 09:05:00|3882|3881|3883.5|3882|3884|3882.5|3882|3881|626
1637745000000|2021-11-24 09:10:00|3879|3878|3880|3879|3880.5|3879.5|3877|3876.5|33055
1637745300000|2021-11-24 09:15:00|3879.5|3878.5|3885|3884.5|3886|3885|3879|3878.5|28479
1637745600000|2021-11-24 09:20:00|3885.5|3885|3887.5|3886.5|3887.5|3887|3884.5|3883.5|22229
1637745900000|2021-11-24 09:25:00|3887|3887|3886.5|3885.5|3889|3888|3885|3884|34293
1637746200000|2021-11-24 09:30:00|3886|3885|3887|3886|3887.5|3886.5|3884.5|3883.5|18491
1637746500000|2021-11-24 09:35:00|3886.5|3886.5|3885.5|3884.5|3890|3889|3885.5|3884|27468
1637746800000|2021-11-24 09:40:00|3886|3884|3887.5|3886|3887.5|3887|3881|3880|12355
1637747100000|2021-11-24 09:45:00|3887|3886.5|3889.5|3888.5|3890|3889|3886.5|3885.5|13918
1637747400000|2021-11-24 09:50:00|3890|3889|3890|3889.5|3891.5|3891|3888|3887.5|24018
1637747700000|2021-11-24 09:55:00|3890.5|3889|3896.5|3895|3896.5|3895.5|3885.5|3885|30337
1637748000000|2021-11-24 10:00:00|3896|3895.5|3897|3896|3899.5|3899|3893.5|3892.5|30479
1637748300000|2021-11-24 10:05:00|3896.5|3895.5|3892|3891|3896.5|3895.5|3888|3887|21332
1637748600000|2021-11-24 10:10:00|3891.5|3890.5|3890.5|3889.5|3892|3891|3889.5|3888|12485
1637748900000|2021-11-24 10:15:00|3891|3890|3889.5|3888.5|3892|3891|3889|3888.5|25301
1637749200000|2021-11-24 10:20:00|3889|3888|3888|3887.5|3889|3888|3886.5|3886|22397
1637749500000|2021-11-24 10:25:00|3888.5|3888|3888.5|3887.5|3889.5|3888.5|3885.5|3884.5|25957
1637749800000|2021-11-24 10:30:00|3888|3887|3891|3890|3891.5|3890|3887.5|3887|6314
1637750100000|2021-11-24 10:35:00|3890.5|3889.5|3886.5|3886|3891|3889.5|3886.5|3885.5|23545
1637750400000|2021-11-24 10:40:00|3886|3885.5|3883.5|3882.5|3886|3885.5|3883|3882|12964
1637750700000|2021-11-24 10:45:00|3882.5|3882|3889|3888|3889|3888|3882.5|3882|15713
1637751000000|2021-11-24 10:50:00|3889.5|3888.5|3894|3892.5|3894|3893|3888.5|3888|63167
1637751300000|2021-11-24 10:55:00|3893.5|3892|3888.5|3888|3893.5|3892|3888|3886.5|21183
1637751600000|2021-11-24 11:00:00|3889|3887.5|3884|3883.5|3889|3888|3883.5|3883|17689
1637751900000|2021-11-24 11:05:00|3883.5|3883|3885.5|3885|3887|3886|3882|3881|16706
1637752200000|2021-11-24 11:10:00|3886|3885.5|3887|3886|3888.5|3887.5|3885.5|3885|18432
1637752500000|2021-11-24 11:15:00|3886.5|3885.5|3887.5|3886.5|3888.5|3887.5|3886|3885.5|19920
1637752800000|2021-11-24 11:20:00|3887|3886|3889|3888.5|3891|3890.5|3886|3885.5|21907
1637753100000|2021-11-24 11:25:00|3888.5|3888|3890.5|3889.5|3892|3891|3888|3887.5|13476
1637753400000|2021-11-24 11:30:00|3890|3889|3889.5|3888.5|3891.5|3890.5|3889|3888|15489
1637753700000|2021-11-24 11:35:00|3890.5|3889|3894.5|3894|3894.5|3894|3890|3889|6910
1637754000000|2021-11-24 11:40:00|3895|3894.5|3897|3896.5|3897|3896.5|3895|3894|10078
1637754300000|2021-11-24 11:45:00|3896.5|3896|3893.5|3893|3897|3896|3892|3891|19179
1637754600000|2021-11-24 11:50:00|3893|3892.5|3895.5|3895|3896|3895.5|3892.5|3892|21431
1637754900000|2021-11-24 11:55:00|3896|3895.5|3893.5|3892.5|3896|3895.5|3892|3891.5|20849
1637755200000|2021-11-24 12:00:00|3894|3893|3895.5|3895|3897|3896.5|3893.5|3892.5|212891
1637755500000|2021-11-24 12:05:00|3895|3894.5|3893.5|3892|3895.5|3894.5|3891.5|3890.5|17289
1637755800000|2021-11-24 12:10:00|3893|3892.5|3896|3895.5|3896.5|3895.5|3892.5|3892.5|13772
1637756100000|2021-11-24 12:15:00|3895.5|3895|3896|3895.5|3898|3897.5|3895|3894|24270
1637756400000|2021-11-24 12:20:00|3895.5|3895|3887.5|3887|3896|3895.5|3887|3886.5|34331
1637756700000|2021-11-24 12:25:00|3887|3886.5|3890.5|3889.5|3890.5|3890|3886.5|3886|12769
1637757000000|2021-11-24 12:30:00|3890|3889|3894|3893|3894.5|3893|3889|3888.5|8628
1637757300000|2021-11-24 12:35:00|3893.5|3893.5|3895.5|3895|3896|3895.5|3893.5|3892.5|12015
1637757600000|2021-11-24 12:40:00|3895|3894.5|3899.5|3898.5|3899.5|3898.5|3895|3894|26925
1637757900000|2021-11-24 12:45:00|3899|3899.5|3897|3896|3900|3899.5|3895.5|3895|20698
1637758200000|2021-11-24 12:50:00|3896.5|3896.5|3898|3896.5|3899|3898|3896.5|3896.5|11544
1637758500000|2021-11-24 12:55:00|3897.5|3896|3897.5|3896.5|3897.5|3897|3896|3895.5|7177
1637758800000|2021-11-24 13:00:00|3897|3897|3899|3898|3899|3898|3897|3896.5|15112
1637759100000|2021-11-24 13:05:00|3898.5|3898.5|3900.5|3899.5|3901|3900|3898.5|3898.5|216416
1637759400000|2021-11-24 13:10:00|3900|3899|3892|3891|3900|3899|3892|3891|9467
1637759700000|2021-11-24 13:15:00|3891.5|3890.5|3891|3890|3891.5|3891|3888.5|3888|10128
1637760000000|2021-11-24 13:20:00|3891.5|3890.5|3889|3888.5|3892.5|3891.5|3889|3888.5|32165
1637760300000|2021-11-24 13:25:00|3888.5|3888|3891.5|3889.5|3891.5|3889.5|3888|3887.5|10291
1637760600000|2021-11-24 13:30:00|3891|3890|3889|3887.5|3891|3890|3888|3887|15448
1637760900000|2021-11-24 13:35:00|3888.5|3887|3885|3884|3889|3888.5|3885|3884|147317
1637761200000|2021-11-24 13:40:00|3885.5|3883.5|3887|3886|3888.5|3887|3885|3883.5|21416
1637761500000|2021-11-24 13:45:00|3886.5|3885.5|3884|3883.5|3887|3886|3884|3883.5|23805
1637761800000|2021-11-24 13:50:00|3884.5|3883|3884.5|3883.5|3885.5|3884.5|3882.5|3881.5|28827
1637762100000|2021-11-24 13:55:00|3884|3883|3880.5|3879.5|3884.5|3883.5|3880.5|3879.5|14623
1637762400000|2021-11-24 14:00:00|3881|3880|3881.5|3881|3884.5|3883.5|3880.5|3880|27993
1637762700000|2021-11-24 14:05:00|3882|3880.5|3881|3880.5|3882.5|3882|3879|3878.5|19150
1637763000000|2021-11-24 14:10:00|3881.5|3880|3885.5|3885|3886|3885.5|3881|3880|20187
1637763300000|2021-11-24 14:15:00|3886|3884.5|3885|3883.5|3887|3886|3883.5|3883|17484
1637763600000|2021-11-24 14:20:00|3884.5|3884|3885.5|3885|3889|3888.5|3883.5|3883|35295
1637763900000|2021-11-24 14:25:00|3886|3885.5|3888|3887|3890|3889.5|3885.5|3884.5|20976
1637764200000|2021-11-24 14:30:00|3887.5|3886.5|3888.5|3887|3888.5|3887.5|3882|3880.5|19303
1637764500000|2021-11-24 14:35:00|3888|3887.5|3887|3886|3890|3889.5|3885|3884.5|27952
1637764800000|2021-11-24 14:40:00|3886.5|3886.5|3890.5|3890|3891|3890|3886|3885.5|21405
1637765100000|2021-11-24 14:45:00|3890|3889.5|3893|3892|3894.5|3893.5|3888|3887.5|42010
1637765400000|2021-11-24 14:50:00|3893.5|3892.5|3889|3888.5|3894|3893|3888|3887.5|24725
1637765700000|2021-11-24 14:55:00|3889.5|3888|3890.5|3889.5|3891.5|3890.5|3887.5|3886.5|25510
1637766000000|2021-11-24 15:00:00|3890|3889|3898.5|3897.5|3899|3897.5|3890|3889|31914
1637766300000|2021-11-24 15:05:00|3899|3898|3898|3897|3899.5|3898|3896|3895.5|27677
1637766600000|2021-11-24 15:10:00|3898.5|3897.5|3902|3900.5|3902.5|3901.5|3898|3897.5|25797
1637766900000|2021-11-24 15:15:00|3901.5|3901|3904.5|3903.5|3905|3904|3900|3899.5|17413
1637767200000|2021-11-24 15:20:00|3904|3903|3904.5|3903.5|3905.5|3904.5|3902.5|3902|128395
1637767500000|2021-11-24 15:25:00|3904|3903|3909.5|3909|3910|3909.5|3903.5|3903|199593
1637767800000|2021-11-24 15:30:00|3909|3908.5|3903|3901.5|3909|3909|3902|3901|71664
1637768100000|2021-11-24 15:35:00|3902.5|3902|3904.5|3903.5|3906.5|3906|3902|3901.5|26154
1637768400000|2021-11-24 15:40:00|3904|3903|3906|3905|3907.5|3906.5|3904|3903|18346
1637768700000|2021-11-24 15:45:00|3905.5|3905.5|3904|3903|3907.5|3906.5|3903|3902|21953
1637769000000|2021-11-24 15:50:00|3903.5|3903.5|3906.5|3905.5|3907.5|3906.5|3902.5|3901.5|22225
1637769300000|2021-11-24 15:55:00|3907|3906|3908|3907.5|3910|3909|3907|3906|21321
1637769600000|2021-11-24 16:00:00|3907.5|3907|3909.5|3908.5|3910|3909|3906|3905|31556
1637769900000|2021-11-24 16:05:00|3909|3909|3908.5|3907.5|3909|3909|3906.5|3905.5|15029
1637770200000|2021-11-24 16:10:00|3908|3908|3910.5|3909.5|3912|3911|3908|3907.5|39448
1637770500000|2021-11-24 16:15:00|3910|3910|3913|3912|3913.5|3913|3909.5|3908.5|40239
1637770800000|2021-11-24 16:20:00|3913.5|3912.5|3910.5|3909.5|3914.5|3913.5|3910|3909.5|76045
1637771100000|2021-11-24 16:25:00|3910|3910|3909.5|3908.5|3911|3910.5|3907.5|3907|54969
1637827200000|2021-11-25 08:00:00|3917|3910|3911|3909|3917|3911.5|3902.5|3900|19364
1637827500000|2021-11-25 08:05:00|3911.5|3908.5|3906.5|3905|3913|3911|3906|3904.5|12452
1637827800000|2021-11-25 08:10:00|3907|3905.5|3910|3908.5|3912|3911|3906.5|3905.5|11126
1637828100000|2021-11-25 08:15:00|3909.5|3908|3907.5|3906|3909.5|3908|3904.5|3903.5|13195
1637828400000|2021-11-25 08:20:00|3908|3906.5|3907|3906|3910.5|3909.5|3905|3904|8595
1637828700000|2021-11-25 08:25:00|3906.5|3904.5|3903|3901.5|3906.5|3905|3901.5|3900|2155
1637829000000|2021-11-25 08:30:00|3902.5|3902|3904.5|3903|3907|3906|3902.5|3902|2329
1637829300000|2021-11-25 08:35:00|3903.5|3902.5|3905.5|3905|3908|3906.5|3903|3902|6273
1637829600000|2021-11-25 08:40:00|3906|3904.5|3908.5|3907.5|3909|3908|3905.5|3904.5|6268
1637829900000|2021-11-25 08:45:00|3908|3907|3909.5|3908.5|3909.5|3908.5|3906|3905.5|12991
1637830200000|2021-11-25 08:50:00|3910|3909|3910|3909|3911.5|3911|3908.5|3907|65848
1637830500000|2021-11-25 08:55:00|3910.5|3909.5|3911.5|3911|3912.5|3911.5|3909.5|3908.5|55581
1637830800000|2021-11-25 09:00:00|3912|3911.5|3910|3908.5|3912.5|3911.5|3908.5|3907.5|22463
1637831100000|2021-11-25 09:05:00|3910.5|3909|3910|3908.5|3911.5|3911|3909.5|3908.5|52202
1637831400000|2021-11-25 09:10:00|3909.5|3909|3912.5|3911|3912.5|3912|3909|3908|42834
1637831700000|2021-11-25 09:15:00|3912|3910.5|3911|3910|3912|3911.5|3909.5|3908.5|33458
1637832000000|2021-11-25 09:20:00|3910.5|3910.5|3906.5|3906|3911.5|3911|3905.5|3905|12797
1637832300000|2021-11-25 09:25:00|3907|3907|3909.5|3908.5|3910.5|3910|3907|3906|17607
1637832600000|2021-11-25 09:30:00|3910|3909|3910.5|3909.5|3912|3911.5|3909|3908.5|20868
1637832900000|2021-11-25 09:35:00|3911|3910|3909.5|3908.5|3911.5|3910.5|3907.5|3906.5|10576
1637833200000|2021-11-25 09:40:00|3910|3909|3911.5|3911|3912|3911|3908.5|3908|28801
1637833500000|2021-11-25 09:45:00|3912|3911.5|3912.5|3911.5|3914|3913|3911.5|3910.5|45787
1637833800000|2021-11-25 09:50:00|3913|3912|3913.5|3912.5|3917|3916|3912|3911|19450
1637834100000|2021-11-25 09:55:00|3914|3912|3919.5|3918|3919.5|3919|3913.5|3912|9941
1637834400000|2021-11-25 10:00:00|3919|3918.5|3917.5|3916|3919.5|3918.5|3917|3916|7883
1637834700000|2021-11-25 10:05:00|3918|3916.5|3919.5|3919|3921|3920|3917.5|3916.5|14894
1637835000000|2021-11-25 10:10:00|3920|3919.5|3918.5|3918|3920|3919.5|3918|3917.5|16519
1637835300000|2021-11-25 10:15:00|3919|3917.5|3912|3911|3919|3918.5|3912|3911|23886
1637835600000|2021-11-25 10:20:00|3912.5|3911.5|3915|3914.5|3915.5|3915|3912|3911|11838
1637835900000|2021-11-25 10:25:00|3915.5|3915|3915|3914.5|3915.5|3915|3914|3913.5|9849
1637836200000|2021-11-25 10:30:00|3915.5|3914|3919.5|3918.5|3920|3919|3915.5|3914|12840
1637836500000|2021-11-25 10:35:00|3920|3919|3920.5|3919|3921.5|3921|3919.5|3918.5|11715
1637836800000|2021-11-25 10:40:00|3920|3918.5|3918.5|3917.5|3920|3918.5|3917|3916.5|6856
1637837100000|2021-11-25 10:45:00|3918|3917|3922.5|3921.5|3923.5|3922.5|3918|3917|11370
1637837400000|2021-11-25 10:50:00|3922|3922|3925|3924.5|3925|3924.5|3922|3921.5|5569
1637837700000|2021-11-25 10:55:00|3924.5|3924|3925|3923.5|3925|3924.5|3922.5|3921.5|12395
1637838000000|2021-11-25 11:00:00|3924.5|3924|3926|3925|3926|3925|3923|3922.5|13421
1637838300000|2021-11-25 11:05:00|3925.5|3924.5|3926|3925|3927|3926.5|3924|3923|21002
1637838600000|2021-11-25 11:10:00|3926.5|3925.5|3925|3923.5|3928|3927|3924.5|3923.5|9047
1637838900000|2021-11-25 11:15:00|3925.5|3924|3929|3928|3929.5|3929|3925|3924|18644
1637839200000|2021-11-25 11:20:00|3930|3928.5|3929|3928.5|3931|3930.5|3928|3926.5|5317
1637839500000|2021-11-25 11:25:00|3928.5|3928|3928.5|3927.5|3929.5|3928.5|3927|3926|11355
1637839800000|2021-11-25 11:30:00|3928|3927|3926.5|3925.5|3930|3929.5|3926.5|3925.5|10874
1637840100000|2021-11-25 11:35:00|3927|3926|3931|3930|3931|3930.5|3927|3926|11915
1637840400000|2021-11-25 11:40:00|3930.5|3929.5|3938|3937|3940|3939.5|3930|3929.5|38172
1637840700000|2021-11-25 11:45:00|3937.5|3936.5|3935|3934|3937.5|3937|3934.5|3933.5|10285
1637841000000|2021-11-25 11:50:00|3935.5|3934.5|3939.5|3938.5|3940.5|3940|3935.5|3934.5|25712
1637841300000|2021-11-25 11:55:00|3939|3938|3939.5|3938.5|3940.5|3939.5|3938|3937|13558
1637841600000|2021-11-25 12:00:00|3939|3938|3939|3937.5|3939.5|3939|3937|3936.5|7277
1637841900000|2021-11-25 12:05:00|3939.5|3938|3941.5|3940.5|3945|3944.5|3939.5|3938|15638
1637842200000|2021-11-25 12:10:00|3942|3941|3940|3939.5|3942|3941.5|3939|3938|10245
1637842500000|2021-11-25 12:15:00|3940.5|3940|3944.5|3943.5|3944.5|3943.5|3939|3938.5|25263
1637842800000|2021-11-25 12:20:00|3945|3944|3941.5|3940.5|3945.5|3945|3940.5|3940|15308
1637843100000|2021-11-25 12:25:00|3941|3941|3943|3942|3944|3943.5|3941|3940.5|15843
1637843400000|2021-11-25 12:30:00|3943.5|3942.5|3944|3943|3944.5|3944|3943|3941.5|23809
1637843700000|2021-11-25 12:35:00|3944.5|3943.5|3944|3943|3945.5|3945|3942.5|3941.5|39559
1637844000000|2021-11-25 12:40:00|3944.5|3943.5|3949|3948|3950|3949|3944.5|3943.5|35804
1637844300000|2021-11-25 12:45:00|3948.5|3948.5|3946|3945.5|3950|3949.5|3946|3944.5|9136
1637844600000|2021-11-25 12:50:00|3946.5|3945|3946.5|3946|3947.5|3947|3946|3945|12937
1637844900000|2021-11-25 12:55:00|3946|3945|3946.5|3946|3947.5|3946.5|3945|3944|7984
1637845200000|2021-11-25 13:00:00|3947|3946.5|3950|3949|3950|3949.5|3946.5|3945.5|9883
1637845500000|2021-11-25 13:05:00|3949.5|3949.5|3949|3948|3951.5|3951|3949|3948|7612
1637845800000|2021-11-25 13:10:00|3949.5|3948.5|3950.5|3950|3950.5|3950|3949|3948|8257
1637846100000|2021-11-25 13:15:00|3950|3949.5|3952.5|3951.5|3954|3953|3950|3949|13822
1637846400000|2021-11-25 13:20:00|3952|3951|3950.5|3950|3952.5|3951.5|3947.5|3947|16266
1637846700000|2021-11-25 13:25:00|3950|3949.5|3951.5|3951|3953|3952.5|3950|3949.5|11089
1637847000000|2021-11-25 13:30:00|3952|3950.5|3955|3954|3955.5|3955|3951.5|3950.5|19246
1637847300000|2021-11-25 13:35:00|3954.5|3953.5|3952.5|3951.5|3955|3954|3952.5|3951.5|7793
1637847600000|2021-11-25 13:40:00|3951.5|3951|3952|3951.5|3953|3952.5|3951.5|3951|6086
1637847900000|2021-11-25 13:45:00|3952.5|3951|3951.5|3950|3952.5|3951.5|3950.5|3950|11727
1637848200000|2021-11-25 13:50:00|3951|3950.5|3950.5|3949.5|3951.5|3951|3949.5|3949|12539
1637848500000|2021-11-25 13:55:00|3951|3950|3952.5|3951.5|3952.5|3952|3951|3950|10730
1637848800000|2021-11-25 14:00:00|3952|3952|3954|3953|3955|3954.5|3952|3951.5|24739
1637849100000|2021-11-25 14:05:00|3954.5|3953.5|3954|3953.5|3955.5|3955|3953.5|3953|11989
1637849400000|2021-11-25 14:10:00|3953.5|3953|3955.5|3954.5|3957|3956.5|3953.5|3953|43412
1637849700000|2021-11-25 14:15:00|3955|3955|3955|3954|3956|3955.5|3954|3953|34709
1637850000000|2021-11-25 14:20:00|3955.5|3954.5|3955.5|3955|3956.5|3956|3954.5|3954|26842
1637850300000|2021-11-25 14:25:00|3956|3955.5|3959.5|3959|3960|3959|3956|3955.5|59775
1637850600000|2021-11-25 14:30:00|3960|3958.5|3961.5|3961|3963|3962.5|3960|3958.5|51321
1637850900000|2021-11-25 14:35:00|3962|3961.5|3964.5|3963|3966|3965|3961.5|3961|46038
1637851200000|2021-11-25 14:40:00|3964|3963.5|3963.5|3963|3965.5|3965|3963|3962.5|27365
1637851500000|2021-11-25 14:45:00|3964|3963.5|3964|3963|3965|3964.5|3963|3962|32645
1637851800000|2021-11-25 14:50:00|3963.5|3963.5|3967.5|3967|3967.5|3967|3963.5|3963|30054
1637852100000|2021-11-25 14:55:00|3966.5|3966.5|3971.5|3970.5|3971.5|3971|3966.5|3965.5|34394
1637852400000|2021-11-25 15:00:00|3971|3971|3973.5|3973|3974.5|3974|3969.5|3969|34252
1637852700000|2021-11-25 15:05:00|3973|3972.5|3972|3971|3974.5|3974|3970.5|3969.5|38495
1637853000000|2021-11-25 15:10:00|3971.5|3970.5|3973|3972|3973|3972.5|3971|3970|22474
1637853300000|2021-11-25 15:15:00|3973.5|3972.5|3974|3973.5|3975.5|3975|3972|3971.5|23405
1637853600000|2021-11-25 15:20:00|3974.5|3973|3975|3974|3975|3974.5|3973.5|3972.5|15434
1637853900000|2021-11-25 15:25:00|3974.5|3973.5|3978|3977|3978|3977.5|3974|3973|46052
1637854200000|2021-11-25 15:30:00|3978.5|3977.5|3978.5|3977.5|3979.5|3979|3977.5|3976.5|22288
1637854500000|2021-11-25 15:35:00|3978|3978|3980|3979.5|3981|3980.5|3978|3977.5|428688
1637854800000|2021-11-25 15:40:00|3979.5|3979|3976.5|3976|3979.5|3979|3976|3975|56692
1637855100000|2021-11-25 15:45:00|3977|3975.5|3979|3978|3979.5|3979|3976.5|3975.5|34882
1637855400000|2021-11-25 15:50:00|3978.5|3978.5|3980|3979|3980|3979.5|3978|3977.5|40891
1637855700000|2021-11-25 15:55:00|3980.5|3979.5|3981|3980|3981.5|3981|3978.5|3977.5|35382
1637856000000|2021-11-25 16:00:00|3980.5|3979.5|3982.5|3981.5|3982.5|3982|3979.5|3979|60272
1637856300000|2021-11-25 16:05:00|3982|3982|3984|3983|3984.5|3984|3980.5|3980|59399
1637856600000|2021-11-25 16:10:00|3983.5|3982.5|3982.5|3982|3984.5|3984|3982|3981.5|45555
1637856900000|2021-11-25 16:15:00|3982|3981.5|3980|3979|3982.5|3982|3978.5|3978|59798
1637857200000|2021-11-25 16:20:00|3979.5|3979.5|3982|3981.5|3982.5|3982|3979|3978.5|38427
1637857500000|2021-11-25 16:25:00|3982.5|3982|3982.5|3981.5|3983.5|3982.5|3980|3979|27773
1637913600000|2021-11-26 08:00:00|3919|3915.5|3929.5|3928|3935.5|3933|3917.5|3914.5|93679
1637913900000|2021-11-26 08:05:00|3929|3927.5|3909|3907|3929.5|3927.5|3899.5|3897|119956
1637914200000|2021-11-26 08:10:00|3908.5|3906.5|3896.5|3895|3911|3910|3889.5|3888|79312
1637914500000|2021-11-26 08:15:00|3896|3894|3904.5|3903|3907.5|3906|3890|3888|90522
1637914800000|2021-11-26 08:20:00|3904|3902.5|3924|3922.5|3924|3922.5|3903.5|3901|61973
1637915100000|2021-11-26 08:25:00|3923.5|3921.5|3924|3922.5|3927|3925|3917|3915.5|33601
1637915400000|2021-11-26 08:30:00|3923.5|3922|3913.5|3912.5|3926.5|3925.5|3911|3910|55106
1637915700000|2021-11-26 08:35:00|3913|3912|3918.5|3916.5|3920|3918.5|3910|3908.5|50043
1637916000000|2021-11-26 08:40:00|3918|3916|3919|3917.5|3921.5|3920|3916|3914.5|40086
1637916300000|2021-11-26 08:45:00|3919.5|3918|3900.5|3899|3920|3918.5|3898.5|3898|31841
1637916600000|2021-11-26 08:50:00|3901|3899.5|3890.5|3889|3902.5|3901.5|3890|3888.5|40410
1637916900000|2021-11-26 08:55:00|3890|3888.5|3893|3892|3900.5|3900|3888.5|3887.5|15137
1637917200000|2021-11-26 09:00:00|3892.5|3891.5|3902|3901|3903|3902.5|3892|3890.5|83325
1637917500000|2021-11-26 09:05:00|3903|3901.5|3911.5|3910|3912|3911|3899|3898.5|43856
1637917800000|2021-11-26 09:10:00|3911|3909|3915|3913.5|3918.5|3918|3907|3905.5|29959
1637918100000|2021-11-26 09:15:00|3914.5|3913|3909.5|3908.5|3915.5|3915|3906.5|3905|15603
1637918400000|2021-11-26 09:20:00|3909|3908|3909.5|3908|3911.5|3911|3908.5|3906.5|15465
1637918700000|2021-11-26 09:25:00|3909|3907.5|3908.5|3907.5|3909.5|3909|3905|3903.5|21951
1637919000000|2021-11-26 09:30:00|3908|3908|3909|3907.5|3911.5|3911|3906.5|3904.5|16590
1637919300000|2021-11-26 09:35:00|3909.5|3908|3909.5|3908.5|3911|3910.5|3904.5|3904|34078
1637919600000|2021-11-26 09:40:00|3909|3908|3896|3895|3909|3908|3896|3895|181446
1637919900000|2021-11-26 09:45:00|3896.5|3895.5|3898.5|3897.5|3899.5|3899|3895|3894|38691
1637920200000|2021-11-26 09:50:00|3898|3897|3902|3901.5|3902|3901.5|3895.5|3894.5|41791
1637920500000|2021-11-26 09:55:00|3902.5|3901|3894|3893.5|3903.5|3902.5|3892.5|3892|41443
1637920800000|2021-11-26 10:00:00|3894.5|3893|3902.5|3901|3902.5|3901.5|3894.5|3893|26610
1637921100000|2021-11-26 10:05:00|3902|3901.5|3893.5|3892.5|3902|3901.5|3892|3891|27797
1637921400000|2021-11-26 10:10:00|3893|3892|3905.5|3904|3906|3905|3892|3891|23721
1637921700000|2021-11-26 10:15:00|3906|3904.5|3903.5|3902|3908|3907.5|3901|3900|50964
1637922000000|2021-11-26 10:20:00|3903|3901.5|3909|3908|3909|3908.5|3901.5|3900.5|37372
1637922300000|2021-11-26 10:25:00|3908.5|3907.5|3911.5|3910.5|3912.5|3912|3907.5|3906.5|46466
1637922600000|2021-11-26 10:30:00|3912|3911|3915.5|3914.5|3917|3916.5|3909.5|3908|26234
1637922900000|2021-11-26 10:35:00|3915|3914|3911.5|3910.5|3916|3915.5|3910|3909|16470
1637923200000|2021-11-26 10:40:00|3911|3910|3910.5|3909|3912|3911.5|3909.5|3908.5|31950
1637923500000|2021-11-26 10:45:00|3910|3908.5|3901|3899.5|3911|3909.5|3899|3898|36579
1637923800000|2021-11-26 10:50:00|3900.5|3899|3901|3900|3902.5|3901.5|3897|3896|35035
1637924100000|2021-11-26 10:55:00|3900.5|3899.5|3906.5|3905.5|3906.5|3906|3900|3899|16564
1637924400000|2021-11-26 11:00:00|3907|3906|3907.5|3906.5|3908|3907|3901|3900|17346
1637924700000|2021-11-26 11:05:00|3907|3906|3910|3909|3910.5|3909.5|3905.5|3904.5|87002
1637925000000|2021-11-26 11:10:00|3910.5|3909.5|3914|3913|3914.5|3913.5|3909.5|3908.5|25429
1637925300000|2021-11-26 11:15:00|3914.5|3913.5|3917.5|3916|3919|3918.5|3912.5|3911.5|62237
1637925600000|2021-11-26 11:20:00|3917|3916.5|3918.5|3917|3921.5|3921|3917|3916|10307
1637925900000|2021-11-26 11:25:00|3919|3917.5|3915.5|3914.5|3920.5|3919|3915.5|3914.5|13480
1637926200000|2021-11-26 11:30:00|3915|3915|3920|3919|3920|3919.5|3915|3914|13986
1637926500000|2021-11-26 11:35:00|3919.5|3918.5|3920|3919|3921.5|3921|3917.5|3916.5|11175
1637926800000|2021-11-26 11:40:00|3919.5|3918.5|3921.5|3920.5|3921.5|3921|3919|3918|6677
1637927100000|2021-11-26 11:45:00|3921|3920|3927|3926.5|3930.5|3929.5|3920.5|3919.5|32630
1637927400000|2021-11-26 11:50:00|3927.5|3927|3930|3929|3930|3929|3927|3926|21413
1637927700000|2021-11-26 11:55:00|3930.5|3929.5|3933|3932|3933.5|3933|3929|3928|30551
1637928000000|2021-11-26 12:00:00|3932.5|3932.5|3938|3937.5|3938|3937.5|3932|3931|20610
1637928300000|2021-11-26 12:05:00|3937.5|3936.5|3934.5|3934|3937.5|3937|3934|3933|36018
1637928600000|2021-11-26 12:10:00|3935|3933.5|3933.5|3931.5|3938|3937|3933|3931.5|18505
1637928900000|2021-11-26 12:15:00|3933|3932|3935|3933.5|3935.5|3934.5|3931.5|3931|16803
1637929200000|2021-11-26 12:20:00|3934.5|3934|3928.5|3927.5|3935.5|3934.5|3928.5|3927|18546
1637929500000|2021-11-26 12:25:00|3929|3928|3930.5|3929.5|3932|3931.5|3929|3927.5|28305
1637929800000|2021-11-26 12:30:00|3931|3930|3936|3934.5|3936.5|3935.5|3931|3929|24697
1637930100000|2021-11-26 12:35:00|3935.5|3934|3937|3936.5|3937|3936.5|3933.5|3932.5|13614
1637930400000|2021-11-26 12:40:00|3937.5|3936|3941|3940|3941|3940.5|3937|3936|44272
1637930700000|2021-11-26 12:45:00|3941.5|3940.5|3941.5|3940.5|3943.5|3942|3941|3940|28436
1637931000000|2021-11-26 12:50:00|3942|3941|3935.5|3934|3942|3941.5|3933.5|3932.5|28644
1637931300000|2021-11-26 12:55:00|3935|3933.5|3928.5|3927.5|3935|3933.5|3926.5|3925.5|20003
1637931600000|2021-11-26 13:00:00|3927.5|3927|3931|3930|3931.5|3931|3924.5|3923.5|30168
1637931900000|2021-11-26 13:05:00|3931.5|3930.5|3933|3932|3934.5|3934|3930.5|3929|25692
1637932200000|2021-11-26 13:10:00|3932.5|3932.5|3933|3932|3934.5|3934|3932|3931.5|33933
1637932500000|2021-11-26 13:15:00|3934|3932.5|3932.5|3932|3934|3933.5|3930|3929.5|60834
1637932800000|2021-11-26 13:20:00|3933|3931.5|3932.5|3931|3935.5|3934.5|3932|3931|18266
1637933100000|2021-11-26 13:25:00|3932|3931.5|3928.5|3928|3932|3931.5|3927|3926|35806
1637933400000|2021-11-26 13:30:00|3928|3927.5|3926.5|3925.5|3928.5|3928|3924.5|3923.5|34633
1637933700000|2021-11-26 13:35:00|3926|3926|3929.5|3928.5|3930.5|3930|3926|3925|18104
1637934000000|2021-11-26 13:40:00|3929|3928|3930|3929|3933|3932|3928.5|3927.5|28573
1637934300000|2021-11-26 13:45:00|3930.5|3929.5|3934.5|3933.5|3934.5|3933.5|3929|3927.5|33962
1637934600000|2021-11-26 13:50:00|3934|3933|3935|3934.5|3936.5|3935.5|3933.5|3933|79833
1637934900000|2021-11-26 13:55:00|3935.5|3934|3936|3934.5|3939|3938|3935|3934|70214
1637935200000|2021-11-26 14:00:00|3936.5|3935|3938.5|3938|3938.5|3938|3933|3931.5|43704
1637935500000|2021-11-26 14:05:00|3938|3937.5|3936.5|3935.5|3939.5|3939|3936.5|3935.5|35669
1637935800000|2021-11-26 14:10:00|3936|3935|3937.5|3936.5|3938.5|3937.5|3936|3935|36312
1637936100000|2021-11-26 14:15:00|3937|3936|3939|3938|3940|3939.5|3937|3936|43605
1637936400000|2021-11-26 14:20:00|3938.5|3938.5|3939|3938.5|3940.5|3940|3938|3937.5|28210
1637936700000|2021-11-26 14:25:00|3939.5|3938|3940.5|3939.5|3941.5|3940.5|3937.5|3936.5|25455
1637937000000|2021-11-26 14:30:00|3941|3940|3937|3936|3941|3940.5|3936.5|3936|56828
1637937300000|2021-11-26 14:35:00|3936.5|3935.5|3942|3940.5|3942|3941|3931.5|3930.5|82964
1637937600000|2021-11-26 14:40:00|3941.5|3940|3945|3944|3945.5|3945|3940.5|3939.5|43176
1637937900000|2021-11-26 14:45:00|3944.5|3944.5|3944|3942.5|3949.5|3948.5|3943|3942|44988
1637938200000|2021-11-26 14:50:00|3943.5|3943|3950|3949.5|3951|3950|3943.5|3943|79478
1637938500000|2021-11-26 14:55:00|3950.5|3950|3949.5|3948.5|3952.5|3951|3946.5|3946|69478
1637938800000|2021-11-26 15:00:00|3949|3949|3942.5|3941|3951.5|3950.5|3942.5|3941|60642
1637939100000|2021-11-26 15:05:00|3943|3941.5|3941|3940.5|3943.5|3943|3936|3935|74744
1637939400000|2021-11-26 15:10:00|3941.5|3941|3947|3946|3948|3947.5|3940|3939|107631
1637939700000|2021-11-26 15:15:00|3946.5|3946.5|3948|3947|3952|3950.5|3946|3944.5|298093
1637940000000|2021-11-26 15:20:00|3947.5|3946.5|3947|3946.5|3949|3948|3945.5|3944.5|69246
1637940300000|2021-11-26 15:25:00|3947.5|3947|3949|3948.5|3949|3948.5|3947|3946|80720
1637940600000|2021-11-26 15:30:00|3948.5|3948|3954.5|3954|3955.5|3954.5|3947|3946.5|69833
1637940900000|2021-11-26 15:35:00|3954|3953.5|3955|3954.5|3956.5|3956|3950|3948.5|66155
1637941200000|2021-11-26 15:40:00|3955.5|3955|3955|3954.5|3956|3955.5|3953|3952.5|74898
1637941500000|2021-11-26 15:45:00|3954.5|3954|3954.5|3953.5|3957.5|3957|3953.5|3952.5|86069
1637941800000|2021-11-26 15:50:00|3954|3953|3955|3954.5|3955.5|3955|3952.5|3952|74031
1637942100000|2021-11-26 15:55:00|3954.5|3954|3958.5|3957.5|3958.5|3958|3951|3950|74340
1637942400000|2021-11-26 16:00:00|3958|3958|3961.5|3961|3963|3962.5|3957|3956|153743
1637942700000|2021-11-26 16:05:00|3961|3960.5|3960.5|3959.5|3964.5|3964|3959|3958|120737
1637943000000|2021-11-26 16:10:00|3961|3960|3959|3958|3963.5|3963|3959|3957.5|183128
1637943300000|2021-11-26 16:15:00|3958|3957.5|3959.5|3958.5|3962|3961.5|3958|3956.5|150744
1637943600000|2021-11-26 16:20:00|3959|3958|3958|3957.5|3959.5|3959|3956.5|3955.5|169541
1637943900000|2021-11-26 16:25:00|3957.5|3957|3959|3957.5|3961.5|3961|3954.5|3953.5|158014
1638172800000|2021-11-29 08:00:00|3948.5|3926.5|3918.5|3916.5|3948.5|3937.5|3908.5|3907.5|164625
1638173100000|2021-11-29 08:05:00|3918|3917|3912|3910.5|3924.5|3922|3906.5|3905.5|72375
1638173400000|2021-11-29 08:10:00|3911.5|3910|3927|3925.5|3927.5|3926.5|3908.5|3907.5|88556
1638173700000|2021-11-29 08:15:00|3927.5|3926|3926|3925|3930|3928|3917.5|3916|66869
1638174000000|2021-11-29 08:20:00|3925.5|3924|3925|3924|3927.5|3927|3922.5|3921.5|54012
1638174300000|2021-11-29 08:25:00|3924.5|3923.5|3925.5|3924.5|3928|3927.5|3921|3920|44154
1638174600000|2021-11-29 08:30:00|3926|3925|3925|3924|3928.5|3928|3921.5|3921|27424
1638174900000|2021-11-29 08:35:00|3925.5|3924.5|3927.5|3926|3928.5|3928|3924|3923|26479
1638175200000|2021-11-29 08:40:00|3927|3926.5|3932.5|3931|3932.5|3931|3926.5|3925.5|32140
1638175500000|2021-11-29 08:45:00|3932|3931.5|3921|3920|3932.5|3932|3921|3920|13249
1638175800000|2021-11-29 08:50:00|3920.5|3919.5|3922.5|3921.5|3924.5|3923.5|3917.5|3916.5|40372
1638176100000|2021-11-29 08:55:00|3922|3921|3926|3924.5|3927|3926|3919|3917.5|28517
1638176400000|2021-11-29 09:00:00|3925.5|3924|3914.5|3913|3927.5|3927|3913.5|3912.5|22236
1638176700000|2021-11-29 09:05:00|3914|3913.5|3914.5|3913.5|3917.5|3917|3912|3910.5|23873
1638177000000|2021-11-29 09:10:00|3915.5|3914|3914.5|3913.5|3917|3916|3913|3911|26703
1638177300000|2021-11-29 09:15:00|3914|3913|3907|3906.5|3915|3913|3905.5|3904.5|20024
1638177600000|2021-11-29 09:20:00|3906.5|3906|3905|3903.5|3907|3906|3901|3900|16756
1638177900000|2021-11-29 09:25:00|3904.5|3903|3904.5|3904|3907|3906|3902|3901.5|21055
1638178200000|2021-11-29 09:30:00|3904|3903.5|3906|3905.5|3906|3905.5|3899|3898|36687
1638178500000|2021-11-29 09:35:00|3906.5|3906|3910.5|3909.5|3913|3912.5|3906.5|3906|48904
1638178800000|2021-11-29 09:40:00|3910|3910|3918|3917|3918|3917.5|3910|3910|18811
1638179100000|2021-11-29 09:45:00|3917.5|3916.5|3922|3921|3922.5|3922|3917.5|3916.5|22610
1638179400000|2021-11-29 09:50:00|3922.5|3921.5|3925|3924|3925|3924.5|3922|3921.5|111566
1638179700000|2021-11-29 09:55:00|3925.5|3924.5|3924.5|3924|3927|3926|3923.5|3923|24845
1638180000000|2021-11-29 10:00:00|3925|3924.5|3924.5|3923.5|3929.5|3928|3924|3923|12823
1638180300000|2021-11-29 10:05:00|3925|3924|3926|3924.5|3928|3927|3925|3923.5|13114
1638180600000|2021-11-29 10:10:00|3925.5|3924|3928|3926.5|3928.5|3928|3922|3921|23578
1638180900000|2021-11-29 10:15:00|3928.5|3927|3930.5|3930|3931|3930.5|3927.5|3926.5|22381
1638181200000|2021-11-29 10:20:00|3931|3930.5|3934|3933|3935.5|3934.5|3931|3930.5|16170
1638181500000|2021-11-29 10:25:00|3934|3932.5|3932|3930.5|3936|3934.5|3930.5|3929|3948
1638181800000|2021-11-29 10:30:00|3931.5|3930|3929|3928|3932.5|3931.5|3928.5|3927|1767
1638182100000|2021-11-29 10:35:00|3929.5|3928.5|3928.5|3927|3931.5|3929.5|3926.5|3924.5|2474
1638182400000|2021-11-29 10:40:00|3929|3927.5|3928|3926.5|3929.5|3928|3927.5|3925.5|289
1638182700000|2021-11-29 10:45:00|3925.5|3924.5|3927|3926|3929|3928|3925|3924|19453
1638183000000|2021-11-29 10:50:00|3926.5|3925.5|3929|3928|3930.5|3929.5|3926|3925.5|11131
1638183300000|2021-11-29 10:55:00|3928.5|3927.5|3926|3925|3928.5|3927.5|3925|3924|20076
1638183600000|2021-11-29 11:00:00|3925.5|3924.5|3926.5|3925.5|3930|3929.5|3925|3924|22973
1638183900000|2021-11-29 11:05:00|3926|3925|3926|3925|3927|3926.5|3925|3924.5|16519
1638184200000|2021-11-29 11:10:00|3926.5|3925.5|3925.5|3925|3929|3928|3925.5|3924.5|21829
1638184500000|2021-11-29 11:15:00|3926|3924.5|3925.5|3925|3927.5|3927|3925|3924.5|31827
1638184800000|2021-11-29 11:20:00|3926|3925.5|3920|3919|3927.5|3926.5|3919|3918.5|26626
1638185100000|2021-11-29 11:25:00|3919.5|3918.5|3918|3917|3921.5|3921|3917|3916.5|23403
1638185400000|2021-11-29 11:30:00|3917.5|3917.5|3912|3911|3919.5|3918.5|3908|3907.5|31661
1638185700000|2021-11-29 11:35:00|3911.5|3911.5|3917|3916|3917.5|3916.5|3910.5|3909.5|20141
1638186000000|2021-11-29 11:40:00|3916.5|3915.5|3920.5|3919.5|3920.5|3920|3916|3915.5|38145
1638186300000|2021-11-29 11:45:00|3920|3919|3919.5|3918.5|3920.5|3919.5|3917.5|3917|10747
1638186600000|2021-11-29 11:50:00|3919|3918|3920.5|3919.5|3921.5|3920|3918|3917.5|14263
1638186900000|2021-11-29 11:55:00|3920|3919|3921|3920.5|3921.5|3921|3918|3917.5|17800
1638187200000|2021-11-29 12:00:00|3921.5|3921|3918|3917.5|3921.5|3921|3918|3917|57931
1638187500000|2021-11-29 12:05:00|3917.5|3917|3920.5|3920|3920.5|3920|3915.5|3914|29623
1638187800000|2021-11-29 12:10:00|3921|3920.5|3919.5|3918.5|3921.5|3921|3919|3918.5|11460
1638188100000|2021-11-29 12:15:00|3919|3918|3918.5|3918|3920.5|3920|3916.5|3916|16180
1638188400000|2021-11-29 12:20:00|3918|3917.5|3918|3917|3918.5|3918|3916.5|3916|13747
1638188700000|2021-11-29 12:25:00|3918.5|3917.5|3922.5|3921.5|3923.5|3923|3918|3917.5|33227
1638189000000|2021-11-29 12:30:00|3923|3922|3923.5|3922.5|3925|3924.5|3922.5|3922|20177
1638189300000|2021-11-29 12:35:00|3923|3923|3925.5|3925|3925.5|3925|3923|3922.5|15927
1638189600000|2021-11-29 12:40:00|3926|3925.5|3923.5|3923|3926.5|3926|3923.5|3922.5|11363
1638189900000|2021-11-29 12:45:00|3923|3922.5|3925.5|3925|3926|3925|3923|3922.5|17729
1638190200000|2021-11-29 12:50:00|3925|3924.5|3925|3924|3926|3925|3924|3923.5|10728
1638190500000|2021-11-29 12:55:00|3925.5|3924.5|3926|3925.5|3926.5|3926|3925.5|3924.5|10068
1638190800000|2021-11-29 13:00:00|3926.5|3926|3927|3926|3928.5|3927.5|3925.5|3924|13830
1638191100000|2021-11-29 13:05:00|3926.5|3926.5|3930.5|3929.5|3932|3931.5|3926|3925|33437
1638191400000|2021-11-29 13:10:00|3931|3930|3935|3933.5|3935|3934.5|3930|3929.5|72798
1638191700000|2021-11-29 13:15:00|3935.5|3934|3928.5|3927.5|3938|3937|3928.5|3927.5|38714
1638192000000|2021-11-29 13:20:00|3929|3928|3935|3934|3935.5|3935|3927.5|3926.5|33964
1638192300000|2021-11-29 13:25:00|3934.5|3933.5|3931.5|3930.5|3937|3936.5|3930.5|3930|55457
1638192600000|2021-11-29 13:30:00|3932|3931|3926.5|3925.5|3934|3933.5|3926|3925.5|22386
1638192900000|2021-11-29 13:35:00|3926|3926|3932.5|3931.5|3932.5|3932|3925.5|3925|67780
1638193200000|2021-11-29 13:40:00|3932|3932|3932.5|3932|3933.5|3933|3931|3930|21561
1638193500000|2021-11-29 13:45:00|3932|3931.5|3927.5|3926|3933|3932.5|3927.5|3926|8906
1638193800000|2021-11-29 13:50:00|3927|3925.5|3927.5|3927|3929.5|3928.5|3925.5|3924|25226
1638194100000|2021-11-29 13:55:00|3928|3926.5|3924|3923.5|3928.5|3926.5|3924|3923.5|77397
1638194400000|2021-11-29 14:00:00|3924.5|3923|3926|3925|3926|3925.5|3924.5|3923|19233
1638194700000|2021-11-29 14:05:00|3926.5|3925.5|3932.5|3932|3933.5|3933|3926|3925|45219
1638195000000|2021-11-29 14:10:00|3933|3932.5|3935.5|3934.5|3936.5|3936|3932.5|3931.5|23161
1638195300000|2021-11-29 14:15:00|3936|3935|3942|3940.5|3942.5|3942|3935|3933.5|69667
1638195600000|2021-11-29 14:20:00|3941.5|3940|3940|3939.5|3942.5|3941.5|3939.5|3938.5|30295
1638195900000|2021-11-29 14:25:00|3940.5|3939|3941|3940|3941.5|3941|3938.5|3938|21359
1638196200000|2021-11-29 14:30:00|3941.5|3940.5|3930|3929|3942|3941|3929|3927.5|86992
1638196500000|2021-11-29 14:35:00|3929.5|3928.5|3926.5|3926|3931|3930|3925|3924.5|110321
1638196800000|2021-11-29 14:40:00|3927|3926.5|3937|3936|3938.5|3938|3924.5|3923.5|122330
1638197100000|2021-11-29 14:45:00|3936.5|3935.5|3937.5|3936.5|3941.5|3940.5|3934.5|3933.5|229231
1638197400000|2021-11-29 14:50:00|3937|3936|3941.5|3940.5|3944.5|3944|3936|3935|135394
1638197700000|2021-11-29 14:55:00|3942|3940|3941.5|3941|3944|3943.5|3939.5|3938.5|62011
1638198000000|2021-11-29 15:00:00|3941|3940.5|3940.5|3939.5|3944.5|3943.5|3938.5|3938|73940
1638198300000|2021-11-29 15:05:00|3940|3939|3946|3945|3946.5|3945.5|3939|3938.5|71883
1638198600000|2021-11-29 15:10:00|3945.5|3944.5|3949.5|3948.5|3951.5|3950|3942.5|3942|120037
1638198900000|2021-11-29 15:15:00|3950.5|3949|3947.5|3946.5|3951.5|3951|3946.5|3946|215886
1638199200000|2021-11-29 15:20:00|3947|3947|3947|3946.5|3948|3947.5|3944|3943.5|25163
1638199500000|2021-11-29 15:25:00|3947.5|3947|3945|3944|3950|3949.5|3943|3942.5|54526
1638199800000|2021-11-29 15:30:00|3945.5|3944.5|3939|3938.5|3945.5|3945|3939|3938.5|141822
1638200100000|2021-11-29 15:35:00|3938.5|3938|3935.5|3934.5|3941|3939.5|3933|3932.5|49629
1638200400000|2021-11-29 15:40:00|3936|3935|3927|3926|3936|3935.5|3927|3926|37674
1638200700000|2021-11-29 15:45:00|3927.5|3926.5|3925|3924|3928|3927|3924|3923.5|39202
1638201000000|2021-11-29 15:50:00|3925.5|3924.5|3925.5|3924.5|3928.5|3928|3923|3922|34225
1638201300000|2021-11-29 15:55:00|3926|3925.5|3925.5|3925|3928|3927.5|3925|3924.5|221484
1638201600000|2021-11-29 16:00:00|3926|3925.5|3926|3925.5|3930.5|3930|3925.5|3925|57552
1638201900000|2021-11-29 16:05:00|3925.5|3925|3926|3925.5|3928|3927.5|3924.5|3924|66236
1638202200000|2021-11-29 16:10:00|3926.5|3926|3925.5|3924.5|3927.5|3927|3925|3924.5|40180
1638202500000|2021-11-29 16:15:00|3926|3925|3925|3924.5|3926.5|3926|3924|3923|50001
1638202800000|2021-11-29 16:20:00|3925.5|3925|3928.5|3928|3929.5|3928.5|3925.5|3924.5|94884
1638203100000|2021-11-29 16:25:00|3928|3927.5|3928|3927.5|3930.5|3929.5|3925|3924.5|140492
1638259200000|2021-11-30 08:00:00|3920|3900|3912|3909.5|3930|3928|3909|3900|225140
1638259500000|2021-11-30 08:05:00|3913|3910|3903|3901.5|3919|3917|3903|3901|172869
1638259800000|2021-11-30 08:10:00|3902.5|3902|3894.5|3893.5|3907|3905.5|3894|3893.5|148064
1638260100000|2021-11-30 08:15:00|3894|3894|3896.5|3895.5|3901|3900.5|3892.5|3892|102345
1638260400000|2021-11-30 08:20:00|3896|3894.5|3894|3893|3897.5|3896.5|3890.5|3890|105112
1638260700000|2021-11-30 08:25:00|3894.5|3892.5|3895.5|3895|3897|3896.5|3888|3887.5|88687
1638261000000|2021-11-30 08:30:00|3895|3894.5|3884|3883|3900|3899.5|3882|3881.5|68300
1638261300000|2021-11-30 08:35:00|3884.5|3883.5|3872.5|3870.5|3886|3885|3870|3868.5|65967
1638261600000|2021-11-30 08:40:00|3872|3870|3868.5|3867.5|3873.5|3872|3868|3867.5|43268
1638261900000|2021-11-30 08:45:00|3868|3867|3870.5|3869.5|3872.5|3871|3861.5|3860.5|65144
1638262200000|2021-11-30 08:50:00|3870|3869|3879|3878|3880|3878.5|3869|3868|53301
1638262500000|2021-11-30 08:55:00|3879.5|3878.5|3879.5|3878.5|3883|3882.5|3877|3876.5|46259
1638262800000|2021-11-30 09:00:00|3879|3878|3877|3876|3881.5|3880.5|3875|3874.5|90613
1638263100000|2021-11-30 09:05:00|3877.5|3876.5|3881.5|3880.5|3884|3883|3877|3876|54485
1638263400000|2021-11-30 09:10:00|3881|3879.5|3882|3881|3883.5|3882|3877.5|3877|32232
1638263700000|2021-11-30 09:15:00|3881.5|3880.5|3884.5|3883|3888.5|3888|3879|3878.5|34043
1638264000000|2021-11-30 09:20:00|3884|3882.5|3895|3894.5|3895.5|3894.5|3881.5|3881|33860
1638264300000|2021-11-30 09:25:00|3894.5|3894|3887.5|3886|3895.5|3894.5|3884.5|3883|34402
1638264600000|2021-11-30 09:30:00|3888|3886.5|3893|3891|3893.5|3892.5|3884|3882.5|32030
1638264900000|2021-11-30 09:35:00|3892.5|3891.5|3896|3895|3896.5|3896|3891.5|3890.5|22893
1638265200000|2021-11-30 09:40:00|3896.5|3895.5|3896.5|3895.5|3900.5|3899.5|3894|3893.5|24773
1638265500000|2021-11-30 09:45:00|3896|3895|3894.5|3893|3898.5|3897|3893|3891.5|26429
1638265800000|2021-11-30 09:50:00|3895|3893.5|3899|3897.5|3900|3899|3893.5|3892|54591
1638266100000|2021-11-30 09:55:00|3898.5|3898|3902.5|3901.5|3905|3904|3898.5|3897.5|28365
1638266400000|2021-11-30 10:00:00|3903|3902|3901.5|3900.5|3907|3905.5|3899|3898.5|25309
1638266700000|2021-11-30 10:05:00|3902|3901|3901|3899.5|3903|3902|3897.5|3896|28842
1638267000000|2021-11-30 10:10:00|3900.5|3900|3900.5|3900|3903.5|3903|3899.5|3899|27881
1638267300000|2021-11-30 10:15:00|3900|3899.5|3900|3899|3903|3902|3896.5|3896|30181
1638267600000|2021-11-30 10:20:00|3900.5|3899.5|3902|3901.5|3903.5|3903|3900|3899|22546
1638267900000|2021-11-30 10:25:00|3901.5|3901|3906.5|3905|3910|3909|3901|3900.5|54650
1638268200000|2021-11-30 10:30:00|3906|3904.5|3901.5|3901|3909.5|3909|3900.5|3900|61954
1638268500000|2021-11-30 10:35:00|3901|3900.5|3903|3902|3904.5|3903.5|3898|3897|48352
1638268800000|2021-11-30 10:40:00|3902.5|3902.5|3904|3903.5|3905.5|3904.5|3902|3901|40041
1638269100000|2021-11-30 10:45:00|3903.5|3903|3908.5|3907.5|3908.5|3907.5|3901.5|3901|60882
1638269400000|2021-11-30 10:50:00|3909|3908|3911|3910|3911|3910|3907|3905.5|258089
1638269700000|2021-11-30 10:55:00|3910.5|3910.5|3912.5|3912|3915.5|3915|3910.5|3910.5|40163
1638270000000|2021-11-30 11:00:00|3913|3912.5|3905.5|3905|3913.5|3912.5|3904|3903.5|39991
1638270300000|2021-11-30 11:05:00|3905|3904.5|3902.5|3901.5|3906.5|3906|3900|3899|30277
1638270600000|2021-11-30 11:10:00|3902|3901|3901|3900|3904|3903.5|3901|3900|15692
1638270900000|2021-11-30 11:15:00|3900.5|3899.5|3900.5|3899.5|3903|3901.5|3897.5|3896.5|25277
1638271200000|2021-11-30 11:20:00|3900|3899|3897.5|3896|3900.5|3900|3895|3894.5|28993
1638271500000|2021-11-30 11:25:00|3897|3895.5|3901|3900|3901|3900|3896|3895.5|26101
1638271800000|2021-11-30 11:30:00|3901.5|3900.5|3902.5|3901.5|3902.5|3902|3898.5|3898|23755
1638272100000|2021-11-30 11:35:00|3902|3902|3902|3901|3904|3903|3900|3899.5|25322
1638272400000|2021-11-30 11:40:00|3901.5|3901.5|3901.5|3901|3902.5|3901.5|3898.5|3898|47654
1638272700000|2021-11-30 11:45:00|3901|3900.5|3900.5|3900|3903|3902|3900.5|3900|22746
1638273000000|2021-11-30 11:50:00|3901|3899.5|3900|3898.5|3902.5|3902|3898|3897|39574
1638273300000|2021-11-30 11:55:00|3899.5|3898|3903|3901.5|3903|3901.5|3899|3898|25049
1638273600000|2021-11-30 12:00:00|3902.5|3902|3901.5|3900.5|3905|3903.5|3901|3900.5|30787
1638273900000|2021-11-30 12:05:00|3901|3900|3902|3901|3902|3901|3898|3897.5|15273
1638274200000|2021-11-30 12:10:00|3901.5|3900.5|3904|3903.5|3904|3903.5|3900|3899|17263
1638274500000|2021-11-30 12:15:00|3904.5|3904|3901.5|3900.5|3905|3904|3901.5|3900.5|12780
1638274800000|2021-11-30 12:20:00|3901|3901|3906|3905|3907|3906|3901|3900.5|13632
1638275100000|2021-11-30 12:25:00|3906.5|3905.5|3904.5|3904|3908.5|3907.5|3904|3903.5|100073
1638275400000|2021-11-30 12:30:00|3905|3903.5|3902|3901|3906|3905.5|3902|3901|17747
1638275700000|2021-11-30 12:35:00|3901.5|3900|3899.5|3899|3902|3901|3899.5|3898.5|18288
1638276000000|2021-11-30 12:40:00|3900|3899.5|3902|3901|3902|3901.5|3899.5|3899|38662
1638276300000|2021-11-30 12:45:00|3901.5|3900.5|3899.5|3899|3902|3901|3898.5|3898|36068
1638276600000|2021-11-30 12:50:00|3899|3898.5|3894|3893|3900|3899.5|3894|3893|25079
1638276900000|2021-11-30 12:55:00|3893.5|3892.5|3888.5|3887.5|3895.5|3895|3888|3887.5|29627
1638277200000|2021-11-30 13:00:00|3889|3888|3885.5|3885|3890.5|3889.5|3885.5|3885|21018
1638277500000|2021-11-30 13:05:00|3885|3884.5|3885.5|3884.5|3886|3885.5|3881|3880|24407
1638277800000|2021-11-30 13:10:00|3885|3884|3886|3885|3887.5|3887|3883|3882.5|85062
1638278100000|2021-11-30 13:15:00|3885.5|3884.5|3886.5|3886|3890.5|3890|3885.5|3884.5|28157
1638278400000|2021-11-30 13:20:00|3887|3886.5|3893|3892.5|3894|3892.5|3886|3885.5|78745
1638278700000|2021-11-30 13:25:00|3892.5|3892|3890|3889.5|3896|3895.5|3890|3889.5|40419
1638279000000|2021-11-30 13:30:00|3890.5|3889|3888.5|3888|3891|3890|3886.5|3886|40321
1638279300000|2021-11-30 13:35:00|3888|3887.5|3890.5|3889|3893|3892|3887.5|3887|31963
1638279600000|2021-11-30 13:40:00|3890|3889.5|3893|3892|3893|3892.5|3889.5|3889|25904
1638279900000|2021-11-30 13:45:00|3893.5|3892.5|3894.5|3893|3895.5|3894.5|3890|3889|26273
1638280200000|2021-11-30 13:50:00|3894|3893.5|3892|3890.5|3895.5|3895|3889.5|3889|24086
1638280500000|2021-11-30 13:55:00|3891.5|3890|3890.5|3889.5|3891.5|3891|3888|3887.5|52588
1638280800000|2021-11-30 14:00:00|3891|3890|3888.5|3887.5|3892|3891.5|3888|3887|25778
1638281100000|2021-11-30 14:05:00|3889|3888|3877|3876.5|3889.5|3889|3876.5|3876|59533
1638281400000|2021-11-30 14:10:00|3877.5|3877|3882|3881.5|3882.5|3881.5|3876|3875.5|43360
1638281700000|2021-11-30 14:15:00|3881.5|3881|3887|3886|3887|3886|3880.5|3879.5|31373
1638282000000|2021-11-30 14:20:00|3887.5|3886.5|3890.5|3889.5|3891.5|3890.5|3887|3886|43565
1638282300000|2021-11-30 14:25:00|3891.5|3890|3894.5|3893.5|3894.5|3894|3890|3889.5|39331
1638282600000|2021-11-30 14:30:00|3895|3893|3892.5|3892|3898.5|3897.5|3890.5|3889.5|87866
1638282900000|2021-11-30 14:35:00|3892|3891.5|3890|3888.5|3892.5|3892|3885.5|3884.5|85008
1638283200000|2021-11-30 14:40:00|3889.5|3889|3888|3887|3893.5|3893|3888|3887|60209
1638283500000|2021-11-30 14:45:00|3887.5|3886.5|3889|3888|3892|3891|3886|3885|75873
1638283800000|2021-11-30 14:50:00|3889.5|3888.5|3891.5|3890.5|3892.5|3891|3886|3885.5|43852
1638284100000|2021-11-30 14:55:00|3891|3890|3885.5|3885|3894.5|3894|3885.5|3885|66353
1638284400000|2021-11-30 15:00:00|3886.5|3885.5|3880.5|3879.5|3889.5|3889|3879.5|3878.5|105338
1638284700000|2021-11-30 15:05:00|3880|3879|3880|3879|3885|3884.5|3878.5|3878|77814
1638285000000|2021-11-30 15:10:00|3880.5|3879.5|3872|3871|3881.5|3881|3872|3871|66250
1638285300000|2021-11-30 15:15:00|3871.5|3870.5|3876.5|3875.5|3876.5|3875.5|3871.5|3870.5|74582
1638285600000|2021-11-30 15:20:00|3876|3875|3879.5|3879|3880.5|3880|3875.5|3874.5|103639
1638285900000|2021-11-30 15:25:00|3879|3878.5|3878.5|3877.5|3880.5|3879|3875|3874.5|152944
1638286200000|2021-11-30 15:30:00|3878|3878.5|3874|3873|3881|3880|3874|3873|97161
1638286500000|2021-11-30 15:35:00|3873.5|3872.5|3866.5|3865.5|3873.5|3872.5|3862.5|3862|89408
1638286800000|2021-11-30 15:40:00|3867|3866|3863|3861.5|3870.5|3870|3862|3861|99857
1638287100000|2021-11-30 15:45:00|3862.5|3862|3871|3870.5|3872|3871|3862.5|3861.5|100743
1638287400000|2021-11-30 15:50:00|3871.5|3870|3869.5|3868.5|3871.5|3871|3863|3862.5|110359
1638287700000|2021-11-30 15:55:00|3869|3868|3876.5|3876|3878.5|3877.5|3868.5|3868|142113
1638288000000|2021-11-30 16:00:00|3876|3875.5|3889|3888.5|3890.5|3890|3874.5|3874|448520
1638288300000|2021-11-30 16:05:00|3889.5|3888|3896.5|3895.5|3901.5|3900.5|3889.5|3888|126964
1638288600000|2021-11-30 16:10:00|3897|3896|3893|3892.5|3898|3897.5|3892.5|3892|106428
1638288900000|2021-11-30 16:15:00|3892.5|3892|3887.5|3887|3896.5|3896|3887.5|3887|134433
1638289200000|2021-11-30 16:20:00|3887|3886.5|3879.5|3879|3888.5|3887.5|3879.5|3878.5|133626
1638289500000|2021-11-30 16:25:00|3879|3878.5|3876.5|3875.5|3884.5|3884|3876|3875.5|166598
1638345600000|2021-12-01 08:00:00|3873|3839|3850|3849|3873.5|3862.5|3837|3835|165111
1638345900000|2021-12-01 08:05:00|3849.5|3848|3852|3850.5|3861.5|3860|3849|3847.5|46790
1638346200000|2021-12-01 08:10:00|3852.5|3851|3854.5|3853|3863.5|3862.5|3852.5|3850|63341
1638346500000|2021-12-01 08:15:00|3854|3852.5|3850|3849.5|3856|3855|3848|3846.5|74587
1638346800000|2021-12-01 08:20:00|3850.5|3849|3843.5|3842.5|3850.5|3849.5|3842|3840.5|40385
1638347100000|2021-12-01 08:25:00|3843|3843|3836|3835|3843|3843|3833.5|3832|49084
1638347400000|2021-12-01 08:30:00|3835.5|3834|3831.5|3830.5|3835.5|3834|3829|3828|56185
1638347700000|2021-12-01 08:35:00|3832|3831|3829|3828|3835|3834|3828|3827.5|64243
1638348000000|2021-12-01 08:40:00|3828.5|3828.5|3825.5|3824|3830.5|3830|3825|3824|57571
1638348300000|2021-12-01 08:45:00|3825|3823.5|3823.5|3823|3826|3825.5|3818|3816.5|92768
1638348600000|2021-12-01 08:50:00|3823|3822.5|3819|3818|3823.5|3822.5|3817|3816|70369
1638348900000|2021-12-01 08:55:00|3818.5|3818.5|3825|3824.5|3827|3825.5|3818.5|3817.5|83649
1638349200000|2021-12-01 09:00:00|3824.5|3824|3828.5|3827|3828.5|3827|3817|3816.5|48463
1638349500000|2021-12-01 09:05:00|3829|3827.5|3828|3827|3834|3833|3825.5|3824|48536
1638349800000|2021-12-01 09:10:00|3827.5|3826.5|3826|3825|3828.5|3827.5|3824.5|3824|30582
1638350100000|2021-12-01 09:15:00|3826.5|3825.5|3816.5|3816|3827|3826.5|3816.5|3816|27826
1638350400000|2021-12-01 09:20:00|3818|3816.5|3812.5|3812|3818|3817|3812.5|3812|42827
1638350700000|2021-12-01 09:25:00|3812|3811.5|3811.5|3811|3816.5|3815.5|3810.5|3810|45570
1638351000000|2021-12-01 09:30:00|3812|3810.5|3814.5|3814|3816.5|3816|3811.5|3810.5|49193
1638351300000|2021-12-01 09:35:00|3814|3813.5|3816|3815.5|3817|3816|3812.5|3812|35977
1638351600000|2021-12-01 09:40:00|3815.5|3815|3815.5|3815|3819|3818|3813.5|3813|30508
1638351900000|2021-12-01 09:45:00|3815|3814|3816|3815.5|3817|3816|3813.5|3812.5|26325
1638352200000|2021-12-01 09:50:00|3816.5|3815|3823.5|3822.5|3825|3824.5|3814.5|3813.5|37472
1638352500000|2021-12-01 09:55:00|3824|3823|3829.5|3829|3833|3831.5|3822|3821.5|41055
1638352800000|2021-12-01 10:00:00|3830|3829.5|3830.5|3829.5|3832|3831|3827.5|3826.5|65443
1638353100000|2021-12-01 10:05:00|3831|3830|3827.5|3826.5|3832.5|3831.5|3824.5|3824|41381
1638353400000|2021-12-01 10:10:00|3827|3826|3831.5|3830.5|3833|3832|3826.5|3826|42245
1638353700000|2021-12-01 10:15:00|3831|3831|3832.5|3831.5|3833.5|3832.5|3831|3830.5|32704
1638354000000|2021-12-01 10:20:00|3832|3831|3832.5|3832|3833.5|3832.5|3830.5|3830|38172
1638354300000|2021-12-01 10:25:00|3833|3832.5|3836|3835.5|3838|3837.5|3832.5|3832.5|43700
1638354600000|2021-12-01 10:30:00|3835.5|3835|3836|3835|3836.5|3836|3832|3831.5|41310
1638354900000|2021-12-01 10:35:00|3836.5|3835.5|3842.5|3842|3843|3842|3836|3835.5|41900
1638355200000|2021-12-01 10:40:00|3843|3842.5|3843|3842.5|3847|3846|3842.5|3842|47146
1638355500000|2021-12-01 10:45:00|3842.5|3842|3844|3843.5|3846|3845|3841.5|3841|17472
1638355800000|2021-12-01 10:50:00|3844.5|3843|3851.5|3851|3853|3852.5|3843.5|3842|38846
1638356100000|2021-12-01 10:55:00|3851|3850.5|3853.5|3853|3854.5|3854|3851|3850.5|38628
1638356400000|2021-12-01 11:00:00|3854|3853.5|3850|3849|3858.5|3857.5|3849.5|3848.5|87603
1638356700000|2021-12-01 11:05:00|3850.5|3849.5|3846.5|3845.5|3852|3850.5|3845|3844.5|32096
1638357000000|2021-12-01 11:10:00|3847|3846|3845.5|3844.5|3848.5|3848|3844.5|3843.5|21840
1638357300000|2021-12-01 11:15:00|3846|3845|3845.5|3845|3849|3848.5|3844|3843|28005
1638357600000|2021-12-01 11:20:00|3846|3845.5|3846.5|3845.5|3848.5|3848|3846|3845|14978
1638357900000|2021-12-01 11:25:00|3846|3845|3842|3841|3846|3845|3841|3840.5|34708
1638358200000|2021-12-01 11:30:00|3841.5|3840.5|3839.5|3838.5|3842|3841|3839|3838.5|26791
1638358500000|2021-12-01 11:35:00|3839|3839|3837.5|3836.5|3843|3842|3837|3836.5|24575
1638358800000|2021-12-01 11:40:00|3838|3837|3838|3837|3841|3840|3837|3836.5|29058
1638359100000|2021-12-01 11:45:00|3837.5|3836.5|3837.5|3837|3838.5|3838|3836.5|3836|35499
1638359400000|2021-12-01 11:50:00|3838|3836.5|3839|3838|3841.5|3841|3837.5|3836.5|39355
1638359700000|2021-12-01 11:55:00|3838.5|3838.5|3843|3842.5|3845|3844|3838.5|3838.5|39049
1638360000000|2021-12-01 12:00:00|3843.5|3843.5|3843.5|3843|3846.5|3845.5|3843.5|3843|52296
1638360300000|2021-12-01 12:05:00|3844|3843.5|3842|3841|3848|3847.5|3841|3840.5|41310
1638360600000|2021-12-01 12:10:00|3841.5|3841.5|3840.5|3839.5|3842|3841.5|3838|3837|27254
1638360900000|2021-12-01 12:15:00|3840|3840|3838|3837|3841.5|3840.5|3837|3836.5|34501
1638361200000|2021-12-01 12:20:00|3837.5|3836.5|3840.5|3839.5|3841.5|3840.5|3837|3836|40495
1638361500000|2021-12-01 12:25:00|3840|3839|3839|3838.5|3844|3843.5|3839|3838.5|33817
1638361800000|2021-12-01 12:30:00|3839.5|3839|3837|3836|3842|3841.5|3835.5|3835|46656
1638362100000|2021-12-01 12:35:00|3836.5|3835.5|3839|3838.5|3839.5|3838.5|3836|3835|30262
1638362400000|2021-12-01 12:40:00|3838.5|3838|3845|3844.5|3846|3845|3838|3837.5|80075
1638362700000|2021-12-01 12:45:00|3844.5|3844|3840.5|3839.5|3845|3844.5|3840|3839.5|36345
1638363000000|2021-12-01 12:50:00|3840|3840|3838.5|3838|3840.5|3840|3836.5|3836|29205
1638363300000|2021-12-01 12:55:00|3838|3837.5|3840.5|3840|3842.5|3841.5|3837.5|3837|35759
1638363600000|2021-12-01 13:00:00|3840|3839.5|3839.5|3839|3843|3842.5|3839|3838|45905
1638363900000|2021-12-01 13:05:00|3839|3838.5|3841|3840.5|3843.5|3842.5|3839|3838.5|30849
1638364200000|2021-12-01 13:10:00|3841.5|3841|3842.5|3841.5|3842.5|3842|3838|3837.5|25229
1638364500000|2021-12-01 13:15:00|3842|3841|3841|3840|3843|3842|3837|3836|25895
1638364800000|2021-12-01 13:20:00|3840.5|3839.5|3843|3842.5|3843|3842.5|3839|3838.5|24092
1638365100000|2021-12-01 13:25:00|3842.5|3842|3843|3842|3844.5|3843.5|3841.5|3841|24856
1638365400000|2021-12-01 13:30:00|3843.5|3842.5|3844|3843.5|3845|3844.5|3843|3842|38622
1638365700000|2021-12-01 13:35:00|3844.5|3844|3850|3849|3850.5|3850|3844.5|3844|38299
1638366000000|2021-12-01 13:40:00|3850.5|3849.5|3851|3850.5|3851.5|3851|3848.5|3848|39344
1638366300000|2021-12-01 13:45:00|3851.5|3851|3854|3853.5|3855|3853.5|3850.5|3850|33046
1638366600000|2021-12-01 13:50:00|3854.5|3854|3850.5|3850|3855.5|3854.5|3850|3849.5|31730
1638366900000|2021-12-01 13:55:00|3851|3850.5|3850.5|3849.5|3852.5|3851.5|3849|3848|50694
1638367200000|2021-12-01 14:00:00|3850|3850|3854|3853|3855|3854|3850|3850|41180
1638367500000|2021-12-01 14:05:00|3853.5|3853.5|3855.5|3855|3857.5|3856.5|3853.5|3853.5|32650
1638367800000|2021-12-01 14:10:00|3855|3854.5|3850.5|3849.5|3855.5|3855|3850.5|3849.5|38906
1638368100000|2021-12-01 14:15:00|3850|3850|3852.5|3852|3855.5|3854.5|3849.5|3849|151506
1638368400000|2021-12-01 14:20:00|3852|3851.5|3848.5|3848|3852|3851.5|3847.5|3847|48603
1638368700000|2021-12-01 14:25:00|3849|3848.5|3843.5|3842.5|3851.5|3850.5|3842|3841.5|55539
1638369000000|2021-12-01 14:30:00|3843|3843|3852|3851.5|3852.5|3852|3838|3837|89663
1638369300000|2021-12-01 14:35:00|3851.5|3851|3850|3849|3854.5|3854|3848|3847.5|63924
1638369600000|2021-12-01 14:40:00|3849.5|3848.5|3839|3838.5|3851.5|3850.5|3838|3837|74678
1638369900000|2021-12-01 14:45:00|3838.5|3838|3832|3831.5|3843|3841.5|3831.5|3830.5|84033
1638370200000|2021-12-01 14:50:00|3832.5|3832|3829|3828.5|3833|3832|3827|3826.5|47699
1638370500000|2021-12-01 14:55:00|3828.5|3828|3819|3818|3828.5|3828|3818|3817.5|363018
1638370800000|2021-12-01 15:00:00|3818|3817.5|3815.5|3815|3823|3822|3815.5|3815|54865
1638371100000|2021-12-01 15:05:00|3816|3814.5|3815.5|3814.5|3818|3817|3813|3812|361372
1638371400000|2021-12-01 15:10:00|3815|3814|3818|3817|3819|3818.5|3814|3813|51085
1638371700000|2021-12-01 15:15:00|3818.5|3817.5|3829|3828|3829|3828.5|3818|3816.5|48787
1638372000000|2021-12-01 15:20:00|3828.5|3827.5|3827.5|3826.5|3832|3831.5|3827.5|3826.5|34506
1638372300000|2021-12-01 15:25:00|3827|3826|3825|3824|3828.5|3827.5|3824.5|3823.5|38305
1638372600000|2021-12-01 15:30:00|3825.5|3824.5|3829|3828|3832.5|3831.5|3825|3824|90961
1638372900000|2021-12-01 15:35:00|3829.5|3828.5|3826|3825.5|3831|3830|3826|3825.5|41979
1638373200000|2021-12-01 15:40:00|3825.5|3825|3838|3837|3838.5|3837|3825.5|3825|33478
1638373500000|2021-12-01 15:45:00|3837.5|3837.5|3834|3833.5|3841.5|3841|3834|3833.5|29898
1638373800000|2021-12-01 15:50:00|3834.5|3834|3835|3834|3836.5|3835.5|3831.5|3831|34176
1638374100000|2021-12-01 15:55:00|3834.5|3834.5|3834|3833|3835.5|3835|3830.5|3830|64751
1638374400000|2021-12-01 16:00:00|3834.5|3833.5|3828.5|3827.5|3835|3834|3828|3827.5|70610
1638374700000|2021-12-01 16:05:00|3829|3828|3833|3832|3836|3835.5|3829|3828|83332
1638375000000|2021-12-01 16:10:00|3833|3831.5|3838|3837|3842|3840.5|3833|3831.5|5227
1638375300000|2021-12-01 16:15:00|3838.5|3837.5|3849|3847.5|3850.5|3849|3838|3837|4905
1638375600000|2021-12-01 16:20:00|3849.5|3848|3854.5|3853.5|3858.5|3857|3848|3846.5|6119
1638375900000|2021-12-01 16:25:00|3854|3853|3857.5|3855.5|3859|3858|3854|3853|7755
1638432000000|2021-12-02 08:00:00|3831.5|3830|3858|3856.5|3862|3860.5|3830|3827|77555
1638432300000|2021-12-02 08:05:00|3857|3856|3865|3864|3871.5|3871|3857|3855.5|113182
1638432600000|2021-12-02 08:10:00|3864.5|3864.5|3867.5|3866|3874.5|3872.5|3861|3860|61270
1638432900000|2021-12-02 08:15:00|3867|3865.5|3873.5|3872|3877.5|3877|3866.5|3865|74475
1638433200000|2021-12-02 08:20:00|3873|3871.5|3885|3884|3885.5|3884.5|3872|3871|53721
1638433500000|2021-12-02 08:25:00|3885.5|3884.5|3887.5|3886.5|3891.5|3890.5|3884|3883.5|123138
1638433800000|2021-12-02 08:30:00|3887|3886|3885.5|3884.5|3887|3886.5|3882|3881|119558
1638434100000|2021-12-02 08:35:00|3885|3884|3879|3878.5|3888|3887|3875|3874|66762
1638434400000|2021-12-02 08:40:00|3879.5|3879|3867.5|3866.5|3881|3880|3867.5|3866.5|56225
1638434700000|2021-12-02 08:45:00|3868|3867|3861.5|3860.5|3870|3869|3861.5|3860.5|41570
1638435000000|2021-12-02 08:50:00|3861|3861|3868|3867|3868|3867.5|3856|3855|49525
1638435300000|2021-12-02 08:55:00|3867.5|3866.5|3866.5|3865.5|3872.5|3871|3862|3861.5|47043
1638435600000|2021-12-02 09:00:00|3866|3865|3859.5|3858.5|3866.5|3865.5|3858|3857|41529
1638435900000|2021-12-02 09:05:00|3859|3858|3864|3863|3864|3863.5|3858|3857|46999
1638436200000|2021-12-02 09:10:00|3864.5|3863.5|3865|3864|3869|3868|3864|3863|52847
1638436500000|2021-12-02 09:15:00|3865.5|3864.5|3865.5|3864.5|3870|3869|3864|3863.5|61983
1638436800000|2021-12-02 09:20:00|3865|3864|3868|3867|3869.5|3869|3865|3864|56611
1638437100000|2021-12-02 09:25:00|3868.5|3867.5|3873|3872|3873|3872.5|3865.5|3865|71550
1638437400000|2021-12-02 09:30:00|3872.5|3871.5|3868|3867.5|3873.5|3873|3864.5|3864|46159
1638437700000|2021-12-02 09:35:00|3868.5|3868|3870.5|3870|3871|3870|3867|3866.5|40726
1638438000000|2021-12-02 09:40:00|3871|3870.5|3872|3871|3873|3872|3870.5|3869.5|48015
1638438300000|2021-12-02 09:45:00|3871.5|3870.5|3869|3868|3872|3871|3864.5|3863.5|42807
1638438600000|2021-12-02 09:50:00|3869.5|3868.5|3868.5|3867.5|3870|3869.5|3867|3866.5|37737
1638438900000|2021-12-02 09:55:00|3869|3868|3868.5|3868|3870|3869.5|3868|3867|17596
1638439200000|2021-12-02 10:00:00|3868|3867.5|3869|3868.5|3869|3868.5|3866|3865.5|20506
1638439500000|2021-12-02 10:05:00|3868.5|3868|3865.5|3865|3869.5|3869|3864|3863|37841
1638439800000|2021-12-02 10:10:00|3866|3864.5|3862.5|3861.5|3866|3865.5|3862|3861.5|34323
1638440100000|2021-12-02 10:15:00|3863|3861|3859.5|3858.5|3865|3864.5|3858.5|3857.5|23588
1638440400000|2021-12-02 10:20:00|3859|3859|3854.5|3853|3860|3859.5|3851.5|3850.5|32960
1638440700000|2021-12-02 10:25:00|3854|3853.5|3861|3860|3861|3860.5|3853.5|3853|44971
1638441000000|2021-12-02 10:30:00|3860.5|3859.5|3862|3861.5|3862.5|3862|3859.5|3859|39494
1638441300000|2021-12-02 10:35:00|3862.5|3862|3865.5|3865|3867|3866.5|3861|3860.5|37008
1638441600000|2021-12-02 10:40:00|3865|3864.5|3866.5|3865.5|3867.5|3866.5|3864|3863|42637
1638441900000|2021-12-02 10:45:00|3866|3865|3862.5|3861.5|3866|3865.5|3862|3861|19618
1638442200000|2021-12-02 10:50:00|3862|3862|3867.5|3867|3868|3867|3862|3861.5|30174
1638442500000|2021-12-02 10:55:00|3868|3866.5|3865.5|3864.5|3868|3867|3865|3864.5|22133
1638442800000|2021-12-02 11:00:00|3865|3864|3863|3862.5|3865.5|3864.5|3861.5|3860.5|19964
1638443100000|2021-12-02 11:05:00|3863.5|3862|3862|3861.5|3864|3863.5|3862|3861.5|21157
1638443400000|2021-12-02 11:10:00|3861.5|3861|3860.5|3860|3862|3861.5|3859|3858.5|51748
1638443700000|2021-12-02 11:15:00|3861|3860.5|3854.5|3854|3861|3860.5|3854.5|3854|36803
1638444000000|2021-12-02 11:20:00|3855|3854.5|3857.5|3857|3857.5|3857|3854.5|3853.5|30877
1638444300000|2021-12-02 11:25:00|3857|3856.5|3861|3860.5|3861|3860.5|3857|3856.5|22864
1638444600000|2021-12-02 11:30:00|3860.5|3860|3858|3857.5|3860.5|3860.5|3857.5|3856.5|35058
1638444900000|2021-12-02 11:35:00|3858.5|3858|3860.5|3860|3861|3860.5|3858|3857.5|17018
1638445200000|2021-12-02 11:40:00|3861|3860.5|3858.5|3857.5|3861.5|3861|3857.5|3857|36277
1638445500000|2021-12-02 11:45:00|3858|3858|3860.5|3860|3861|3860.5|3858|3857.5|23805
1638445800000|2021-12-02 11:50:00|3861|3859.5|3853.5|3852|3861.5|3861|3853|3852|19504
1638446100000|2021-12-02 11:55:00|3852.5|3852.5|3854.5|3854|3855.5|3855|3851.5|3851|18953
1638446400000|2021-12-02 12:00:00|3855|3854.5|3855|3854.5|3859.5|3859|3854.5|3854|16259
1638446700000|2021-12-02 12:05:00|3854.5|3854|3855.5|3855|3857|3856.5|3852.5|3851.5|40963
1638447000000|2021-12-02 12:10:00|3856|3855.5|3854.5|3854|3859|3858.5|3854|3853.5|58281
1638447300000|2021-12-02 12:15:00|3855|3853.5|3858.5|3858|3859.5|3858.5|3853.5|3853|29601
1638447600000|2021-12-02 12:20:00|3859|3858.5|3866|3865.5|3867.5|3866.5|3858.5|3857.5|28721
1638447900000|2021-12-02 12:25:00|3866.5|3865|3867|3866.5|3867.5|3867|3863.5|3862.5|40768
1638448200000|2021-12-02 12:30:00|3866.5|3866|3867|3866.5|3867.5|3866.5|3864|3863.5|42158
1638448500000|2021-12-02 12:35:00|3867.5|3866|3868|3867|3868.5|3868|3866|3865.5|33057
1638448800000|2021-12-02 12:40:00|3867.5|3866.5|3866.5|3865.5|3868|3867.5|3865.5|3865|40223
1638449100000|2021-12-02 12:45:00|3867|3866|3870.5|3869.5|3870.5|3870|3867|3866|19751
1638449400000|2021-12-02 12:50:00|3870|3870|3874|3873.5|3874.5|3874|3870|3869.5|31182
1638449700000|2021-12-02 12:55:00|3874.5|3874|3872|3871.5|3877|3876|3872|3871|29258
1638450000000|2021-12-02 13:00:00|3872.5|3872|3875.5|3875|3876|3875.5|3872|3871.5|32638
1638450300000|2021-12-02 13:05:00|3876|3875.5|3881.5|3881|3882|3881|3874|3873.5|21673
1638450600000|2021-12-02 13:10:00|3882|3881.5|3883.5|3882.5|3883.5|3883|3879|3878.5|24507
1638450900000|2021-12-02 13:15:00|3883|3883|3884|3883|3886|3885.5|3881.5|3881|32410
1638451200000|2021-12-02 13:20:00|3883.5|3882.5|3878.5|3877|3884|3882.5|3878.5|3877|27260
1638451500000|2021-12-02 13:25:00|3878|3876.5|3881|3880|3881|3880.5|3875|3874.5|76234
1638451800000|2021-12-02 13:30:00|3881.5|3880.5|3887|3886.5|3887.5|3886.5|3881|3880.5|33004
1638452100000|2021-12-02 13:35:00|3886.5|3886|3887|3886.5|3888.5|3888|3886|3885|64577
1638452400000|2021-12-02 13:40:00|3887.5|3887|3886.5|3886|3888.5|3888|3886.5|3886|54506
1638452700000|2021-12-02 13:45:00|3887|3886.5|3890|3889|3890|3889.5|3886|3885.5|34626
1638453000000|2021-12-02 13:50:00|3889.5|3888.5|3893|3892.5|3893|3892.5|3888.5|3888|35405
1638453300000|2021-12-02 13:55:00|3893.5|3893|3890|3889|3893.5|3893|3888.5|3888|32858
1638453600000|2021-12-02 14:00:00|3889.5|3889.5|3890.5|3889.5|3894.5|3894|3889.5|3888.5|35884
1638453900000|2021-12-02 14:05:00|3891|3890|3890.5|3890|3892|3891.5|3889.5|3889|27500
1638454200000|2021-12-02 14:10:00|3890|3889.5|3890.5|3889.5|3891.5|3891|3888.5|3888|30313
1638454500000|2021-12-02 14:15:00|3890|3890|3889.5|3888.5|3891|3890.5|3888.5|3888|24075
1638454800000|2021-12-02 14:20:00|3889|3889|3891|3890.5|3892|3891.5|3889|3889|23971
1638455100000|2021-12-02 14:25:00|3890.5|3890|3889|3888|3892.5|3892|3888|3887|41748
1638455400000|2021-12-02 14:30:00|3888.5|3887.5|3899.5|3898.5|3902.5|3902|3887.5|3886.5|124542
1638455700000|2021-12-02 14:35:00|3899|3898|3898|3897|3905|3904.5|3895|3893.5|50414
1638456000000|2021-12-02 14:40:00|3897.5|3897.5|3895.5|3894.5|3901|3900|3894.5|3894|62145
1638456300000|2021-12-02 14:45:00|3896|3895.5|3896.5|3895|3900|3899|3892|3891.5|57150
1638456600000|2021-12-02 14:50:00|3896|3895.5|3896|3895|3899|3898.5|3895|3894.5|48162
1638456900000|2021-12-02 14:55:00|3895.5|3894.5|3885|3884.5|3897|3896|3884|3883.5|51489
1638457200000|2021-12-02 15:00:00|3884.5|3884|3895.5|3894.5|3896.5|3895.5|3884.5|3883.5|83014
1638457500000|2021-12-02 15:05:00|3895|3894|3891|3890|3895|3894.5|3889|3888|35005
1638457800000|2021-12-02 15:10:00|3891.5|3890.5|3889|3888|3896.5|3896|3888|3887|52944
1638458100000|2021-12-02 15:15:00|3889.5|3888.5|3895.5|3894.5|3895.5|3895|3888.5|3887.5|72198
1638458400000|2021-12-02 15:20:00|3896|3895|3897.5|3896.5|3899.5|3898.5|3894.5|3894|37473
1638458700000|2021-12-02 15:25:00|3898|3897|3896.5|3896|3898|3897.5|3894|3893|25468
1638459000000|2021-12-02 15:30:00|3896|3895.5|3890|3889|3896.5|3896|3889.5|3889|48065
1638459300000|2021-12-02 15:35:00|3889.5|3888.5|3883.5|3882.5|3891.5|3890.5|3883|3882.5|69537
1638459600000|2021-12-02 15:40:00|3884|3883|3886|3885.5|3886.5|3885.5|3881.5|3881|51080
1638459900000|2021-12-02 15:45:00|3886.5|3885|3889.5|3888.5|3889.5|3889|3885|3884.5|34462
1638460200000|2021-12-02 15:50:00|3890|3889|3890|3889|3892.5|3892|3889|3888|114084
1638460500000|2021-12-02 15:55:00|3889.5|3889.5|3886|3885.5|3890.5|3890|3884|3883.5|24158
1638460800000|2021-12-02 16:00:00|3885.5|3885|3886.5|3886|3887.5|3887|3884|3883.5|42737
1638461100000|2021-12-02 16:05:00|3887|3885.5|3884|3883.5|3887|3885.5|3881|3880.5|26340
1638461400000|2021-12-02 16:10:00|3883.5|3883|3879|3878.5|3884|3883.5|3876.5|3876|45184
1638461700000|2021-12-02 16:15:00|3879.5|3879|3876|3875.5|3880|3879.5|3875|3874.5|47739
1638462000000|2021-12-02 16:20:00|3876.5|3876|3876.5|3876|3878.5|3878|3875|3874|56763
1638462300000|2021-12-02 16:25:00|3876|3875.5|3876|3874.5|3877|3876.5|3873.5|3873|105868
1638518400000|2021-12-03 08:00:00|3882.5|3882|3890.5|3889|3897|3894.5|3882|3879.5|38748
1638518700000|2021-12-03 08:05:00|3891|3889.5|3884|3883|3894|3892.5|3883|3882|34427
1638519000000|2021-12-03 08:10:00|3885|3883.5|3878.5|3877.5|3886.5|3885|3878|3877|31930
1638519300000|2021-12-03 08:15:00|3879|3877|3880.5|3879.5|3884|3882.5|3876.5|3875.5|24488
1638519600000|2021-12-03 08:20:00|3880|3879|3880|3879.5|3881.5|3879.5|3875|3874|14856
1638519900000|2021-12-03 08:25:00|3881|3880|3879|3877.5|3883.5|3882.5|3878.5|3877.5|37341
1638520200000|2021-12-03 08:30:00|3878.5|3877|3875.5|3874.5|3882|3880.5|3875|3874|21054
1638520500000|2021-12-03 08:35:00|3875|3874|3880|3879|3881.5|3880.5|3875|3874|25933
1638520800000|2021-12-03 08:40:00|3879.5|3878.5|3879.5|3878.5|3883|3882|3879|3878|39479
1638521100000|2021-12-03 08:45:00|3879|3879|3880.5|3879.5|3882|3880.5|3879|3878.5|20797
1638521400000|2021-12-03 08:50:00|3881|3880|3879|3878|3882.5|3881.5|3876|3875.5|29160
1638521700000|2021-12-03 08:55:00|3879.5|3878.5|3880|3879|3880.5|3880|3877|3876.5|9895
1638522000000|2021-12-03 09:00:00|3880.5|3879.5|3875|3874|3883|3882|3874|3873|14203
1638522300000|2021-12-03 09:05:00|3874.5|3873.5|3874.5|3873|3876|3875|3872|3871.5|24558
1638522600000|2021-12-03 09:10:00|3874|3873.5|3877|3876.5|3879|3878.5|3874|3873.5|18310
1638522900000|2021-12-03 09:15:00|3876.5|3876|3875.5|3875|3877|3876.5|3875|3874|13739
1638523200000|2021-12-03 09:20:00|3876|3875.5|3877|3876.5|3878|3877.5|3875.5|3875|11864
1638523500000|2021-12-03 09:25:00|3876.5|3876|3873.5|3872.5|3876.5|3876|3871|3870.5|22325
1638523800000|2021-12-03 09:30:00|3873|3873|3871|3870.5|3875.5|3875|3871|3870.5|16800
1638524100000|2021-12-03 09:35:00|3870.5|3870|3874|3873|3874|3873|3868|3867.5|35074
1638524400000|2021-12-03 09:40:00|3873.5|3872.5|3872|3871.5|3874.5|3874|3872|3871.5|11888
1638524700000|2021-12-03 09:45:00|3872.5|3872.5|3873|3872|3874|3873|3871.5|3871|36815
1638525000000|2021-12-03 09:50:00|3872.5|3871.5|3873|3872|3874.5|3873.5|3871|3870.5|52579
1638525300000|2021-12-03 09:55:00|3873.5|3872.5|3871.5|3871|3873.5|3873|3871|3870.5|18496
1638525600000|2021-12-03 10:00:00|3871|3870.5|3866.5|3865|3871|3871|3864|3863.5|13412
1638525900000|2021-12-03 10:05:00|3867|3865.5|3869.5|3868.5|3870.5|3869.5|3865|3864.5|25235
1638526200000|2021-12-03 10:10:00|3870|3869|3872|3871.5|3872.5|3871.5|3869.5|3868.5|20191
1638526500000|2021-12-03 10:15:00|3872.5|3871|3873|3872.5|3873.5|3873|3871|3870|34603
1638526800000|2021-12-03 10:20:00|3873.5|3873|3877.5|3877|3878|3877|3873.5|3872.5|42940
1638527100000|2021-12-03 10:25:00|3878|3877.5|3875|3874.5|3881.5|3880.5|3874|3873.5|26542
1638527400000|2021-12-03 10:30:00|3874|3874|3880.5|3879.5|3881|3879.5|3874|3873.5|16795
1638527700000|2021-12-03 10:35:00|3880|3879|3880.5|3879|3882.5|3881.5|3879.5|3878.5|18841
1638528000000|2021-12-03 10:40:00|3880|3879.5|3879.5|3879|3882|3881|3879|3878.5|19778
1638528300000|2021-12-03 10:45:00|3879|3878.5|3879|3878.5|3879.5|3879|3877|3876|39165
1638528600000|2021-12-03 10:50:00|3878.5|3878|3876.5|3876|3878.5|3878|3876|3875.5|32265
1638528900000|2021-12-03 10:55:00|3877|3876.5|3880.5|3879.5|3880.5|3879.5|3876.5|3876|26277
1638529200000|2021-12-03 11:00:00|3881|3880|3886|3884.5|3886|3885|3881|3880|18675
1638529500000|2021-12-03 11:05:00|3885.5|3884|3886|3884.5|3887|3886|3883.5|3883|15742
1638529800000|2021-12-03 11:10:00|3886.5|3885|3886.5|3886|3888|3886.5|3884.5|3884|8909
1638530100000|2021-12-03 11:15:00|3887|3886.5|3889|3888|3890.5|3890|3886.5|3885.5|4775
1638530400000|2021-12-03 11:20:00|3888.5|3887.5|3887|3886|3889.5|3888.5|3886|3885|8721
1638530700000|2021-12-03 11:25:00|3886.5|3885.5|3885|3884|3887|3886|3884|3883.5|10274
1638531000000|2021-12-03 11:30:00|3885.5|3883.5|3881|3880.5|3885.5|3883.5|3880.5|3880|5793
1638531300000|2021-12-03 11:35:00|3880.5|3880|3879.5|3878.5|3881|3880.5|3878.5|3878|11187
1638531600000|2021-12-03 11:40:00|3880|3879|3879.5|3878.5|3881.5|3880.5|3879|3878.5|14684
1638531900000|2021-12-03 11:45:00|3879|3879|3880.5|3880|3880.5|3880|3879|3878.5|11868
1638532200000|2021-12-03 11:50:00|3881|3880.5|3881|3880|3884|3883|3880|3879.5|20347
1638532500000|2021-12-03 11:55:00|3881.5|3880.5|3880.5|3880|3882.5|3881.5|3880.5|3880|8162
1638532800000|2021-12-03 12:00:00|3880|3879.5|3886|3885|3886.5|3885.5|3879|3878.5|9269
1638533100000|2021-12-03 12:05:00|3886.5|3885.5|3888|3887.5|3888.5|3888|3886.5|3885.5|9351
1638533400000|2021-12-03 12:10:00|3887.5|3887|3887.5|3886.5|3888|3887.5|3886|3885.5|19624
1638533700000|2021-12-03 12:15:00|3888|3887|3886.5|3885.5|3888.5|3887.5|3886.5|3885.5|6565
1638534000000|2021-12-03 12:20:00|3886|3885|3887|3886.5|3887.5|3887|3884.5|3883.5|6321
1638534300000|2021-12-03 12:25:00|3887.5|3887|3887.5|3886.5|3889|3888|3887|3886.5|6570
1638534600000|2021-12-03 12:30:00|3887|3886|3887|3886.5|3887.5|3887|3885|3884.5|7258
1638534900000|2021-12-03 12:35:00|3887.5|3886|3885|3884.5|3887.5|3886.5|3885|3884.5|17115
1638535200000|2021-12-03 12:40:00|3885.5|3885|3890|3889|3890|3889.5|3885|3884.5|9161
1638535500000|2021-12-03 12:45:00|3889.5|3888.5|3890|3889.5|3893|3892|3889|3888.5|969513
1638535800000|2021-12-03 12:50:00|3889.5|3889|3885.5|3885|3889.5|3889|3885.5|3884.5|4913
1638536100000|2021-12-03 12:55:00|3885|3884.5|3883|3882.5|3885.5|3884.5|3882.5|3882|5432
1638536400000|2021-12-03 13:00:00|3883.5|3882|3884.5|3883.5|3885|3884.5|3883|3882|11424
1638536700000|2021-12-03 13:05:00|3884|3883|3883|3882.5|3884|3883|3881|3880|16792
1638537000000|2021-12-03 13:10:00|3882.5|3882|3880.5|3879.5|3883.5|3882|3880|3879.5|7344
1638537300000|2021-12-03 13:15:00|3881|3880|3881|3880|3882.5|3882|3880|3879.5|9449
1638537600000|2021-12-03 13:20:00|3880.5|3880.5|3881|3880|3881|3880.5|3879.5|3879|12927
1638537900000|2021-12-03 13:25:00|3881.5|3880.5|3882.5|3882|3883|3882|3880|3879.5|11586
1638538200000|2021-12-03 13:30:00|3882|3881.5|3883|3882|3891.5|3890.5|3882|3881|27540
1638538500000|2021-12-03 13:35:00|3883.5|3881.5|3881.5|3881|3884|3883.5|3880.5|3880|9872
1638538800000|2021-12-03 13:40:00|3882|3881.5|3881.5|3880.5|3882.5|3881.5|3880|3879|7657
1638539100000|2021-12-03 13:45:00|3881|3880|3882.5|3881.5|3883|3882.5|3878|3877.5|11533
1638539400000|2021-12-03 13:50:00|3882|3881|3883.5|3882.5|3885.5|3885|3881|3880.5|18888
1638539700000|2021-12-03 13:55:00|3884|3883|3886|3885.5|3890|3889.5|3884|3883|80745
1638540000000|2021-12-03 14:00:00|3886.5|3886.5|3891|3890|3891|3890.5|3886.5|3886|22755
1638540300000|2021-12-03 14:05:00|3891.5|3890.5|3893|3892|3893.5|3892.5|3890|3889.5|17657
1638540600000|2021-12-03 14:10:00|3892.5|3892.5|3889.5|3888.5|3894|3893.5|3889|3888.5|14879
1638540900000|2021-12-03 14:15:00|3889|3888|3890|3889|3890.5|3890|3886|3885.5|13558
1638541200000|2021-12-03 14:20:00|3889.5|3889.5|3890|3889|3891|3890.5|3889|3888.5|11512
1638541500000|2021-12-03 14:25:00|3889.5|3889.5|3891.5|3890.5|3892.5|3891.5|3889.5|3888.5|19444
1638541800000|2021-12-03 14:30:00|3892|3891|3886|3885|3896|3895|3886|3885|57880
1638542100000|2021-12-03 14:35:00|3885.5|3884.5|3884|3883|3887|3886|3882|3881|44809
1638542400000|2021-12-03 14:40:00|3883.5|3882.5|3880|3878.5|3885|3884|3879.5|3878.5|54735
1638542700000|2021-12-03 14:45:00|3879.5|3879|3881.5|3881|3883.5|3882.5|3878|3877|42555
1638543000000|2021-12-03 14:50:00|3882|3881.5|3885.5|3884.5|3887|3886|3880|3879.5|37467
1638543300000|2021-12-03 14:55:00|3885|3884|3884|3882.5|3886|3885|3880|3879.5|105203
1638543600000|2021-12-03 15:00:00|3883.5|3883|3888|3887|3892|3891|3880.5|3879.5|147781
1638543900000|2021-12-03 15:05:00|3888.5|3887.5|3885|3884|3890|3889.5|3884.5|3883|72904
1638544200000|2021-12-03 15:10:00|3884.5|3883.5|3881.5|3881|3888.5|3887.5|3880|3879.5|43503
1638544500000|2021-12-03 15:15:00|3882|3881.5|3890|3889|3891.5|3890.5|3882|3881|24521
1638544800000|2021-12-03 15:20:00|3889.5|3888.5|3889|3888|3890|3889|3884.5|3883.5|20336
1638545100000|2021-12-03 15:25:00|3888.5|3887.5|3887.5|3887|3890|3889|3886|3885.5|16163
1638545400000|2021-12-03 15:30:00|3888|3888|3885.5|3884.5|3888.5|3888|3884|3883.5|52348
1638545700000|2021-12-03 15:35:00|3885|3884|3885|3884|3887|3886|3883|3882.5|35688
1638546000000|2021-12-03 15:40:00|3885.5|3884.5|3885|3884|3886|3885.5|3882.5|3882|42510
1638546300000|2021-12-03 15:45:00|3886|3884.5|3882|3881.5|3886|3885|3881.5|3880.5|46012
1638546600000|2021-12-03 15:50:00|3881.5|3881|3878|3877|3881.5|3881.5|3876|3875.5|42990
1638546900000|2021-12-03 15:55:00|3877.5|3876.5|3876.5|3875.5|3880|3879.5|3875.5|3874.5|24559
1638547200000|2021-12-03 16:00:00|3876|3875|3874.5|3873.5|3877|3876.5|3873|3872.5|28887
1638547500000|2021-12-03 16:05:00|3874|3873|3878.5|3877.5|3880|3879|3872.5|3871.5|32079
1638547800000|2021-12-03 16:10:00|3879|3878|3880|3879|3880|3879.5|3876|3875|33678
1638548100000|2021-12-03 16:15:00|3879.5|3878.5|3878.5|3877.5|3879.5|3878.5|3875|3874|43185
1638548400000|2021-12-03 16:20:00|3878|3878|3877|3876.5|3880|3879.5|3877|3876|38328
1638548700000|2021-12-03 16:25:00|3877.5|3876|3876.5|3875.5|3881|3880|3875.5|3874.5|42980
1638777600000|2021-12-06 08:00:00|3913.5|3900|3903.5|3902|3915|3905|3897|3896.5|39883
1638777900000|2021-12-06 08:05:00|3904|3902.5|3900.5|3899|3905|3904|3897.5|3896|17231
1638778200000|2021-12-06 08:10:00|3900|3898.5|3907.5|3906.5|3907.5|3906.5|3899|3898.5|21440
1638778500000|2021-12-06 08:15:00|3908|3907|3901|3900|3909.5|3908|3901|3900|14730
1638778800000|2021-12-06 08:20:00|3901.5|3900.5|3904|3903|3906|3905|3901|3900.5|10368
1638779100000|2021-12-06 08:25:00|3904.5|3902.5|3903|3902|3906.5|3905.5|3902|3900.5|22796
1638779400000|2021-12-06 08:30:00|3903.5|3901.5|3900|3899|3906|3905|3897.5|3896|25301
1638779700000|2021-12-06 08:35:00|3900.5|3899.5|3902.5|3901|3904|3903|3899|3898.5|10680
1638780000000|2021-12-06 08:40:00|3903|3901.5|3901.5|3900.5|3903.5|3902.5|3900.5|3900|13109
1638780300000|2021-12-06 08:45:00|3901|3900|3898.5|3897.5|3903|3902|3895|3893.5|26969
1638780600000|2021-12-06 08:50:00|3899|3898|3898.5|3898|3902.5|3901.5|3898.5|3898|31331
1638780900000|2021-12-06 08:55:00|3898|3897.5|3900|3899.5|3901|3900|3897|3896.5|53284
1638781200000|2021-12-06 09:00:00|3900.5|3900|3899.5|3899|3903.5|3903|3898|3897.5|64321
1638781500000|2021-12-06 09:05:00|3899|3898.5|3900|3899.5|3901.5|3900|3895|3894.5|39761
1638781800000|2021-12-06 09:10:00|3899.5|3899|3897|3896|3900.5|3900|3896.5|3896|51110
1638782100000|2021-12-06 09:15:00|3896.5|3895.5|3892.5|3892|3897|3896|3890|3888.5|75061
1638782400000|2021-12-06 09:20:00|3893|3892.5|3895|3894|3900|3899.5|3893|3892.5|28479
1638782700000|2021-12-06 09:25:00|3895.5|3894.5|3896|3895|3896.5|3896|3894|3893.5|17720
1638783000000|2021-12-06 09:30:00|3895.5|3894.5|3890.5|3890|3897.5|3896.5|3890.5|3890|51091
1638783300000|2021-12-06 09:35:00|3891|3890.5|3891.5|3890|3896|3895.5|3891|3890|87227
1638783600000|2021-12-06 09:40:00|3891|3889.5|3891.5|3890.5|3893.5|3892.5|3890.5|3889.5|17343
1638783900000|2021-12-06 09:45:00|3891|3890|3893|3892.5|3894.5|3893.5|3890|3889.5|15101
1638784200000|2021-12-06 09:50:00|3892.5|3892|3890.5|3889.5|3894|3893|3887|3886.5|19190
1638784500000|2021-12-06 09:55:00|3890|3889|3887.5|3886|3892.5|3892|3886.5|3886|58482
1638784800000|2021-12-06 10:00:00|3888|3886.5|3886|3885.5|3889.5|3888.5|3884|3883|43689
1638785100000|2021-12-06 10:05:00|3886.5|3886|3886|3885|3888|3887|3885.5|3885|29556
1638785400000|2021-12-06 10:10:00|3885.5|3885.5|3890|3889.5|3890|3889.5|3885.5|3885.5|22732
1638785700000|2021-12-06 10:15:00|3890.5|3889|3890|3889|3891.5|3891|3887|3886.5|46821
1638786000000|2021-12-06 10:20:00|3889.5|3888.5|3895.5|3895|3896|3895|3889|3888.5|18075
1638786300000|2021-12-06 10:25:00|3895|3894.5|3891.5|3890.5|3897|3896|3890|3889|94850
1638786600000|2021-12-06 10:30:00|3891|3891|3891|3890.5|3894.5|3893.5|3891|3890.5|135051
1638786900000|2021-12-06 10:35:00|3891.5|3890|3891|3890.5|3892.5|3892|3888|3887|102846
1638787200000|2021-12-06 10:40:00|3891.5|3891|3886|3885|3893|3892.5|3884.5|3883.5|77925
1638787500000|2021-12-06 10:45:00|3885.5|3884.5|3881|3880|3887.5|3886.5|3881|3880|35200
1638787800000|2021-12-06 10:50:00|3881.5|3880.5|3887|3886|3887|3886|3879.5|3878.5|40642
1638788100000|2021-12-06 10:55:00|3886.5|3886.5|3879|3878|3887|3886.5|3878|3877.5|60460
1638788400000|2021-12-06 11:00:00|3879.5|3878.5|3886|3885.5|3887|3886.5|3879.5|3878.5|47115
1638788700000|2021-12-06 11:05:00|3886.5|3885|3887|3886|3889|3888|3886|3885|49457
1638789000000|2021-12-06 11:10:00|3886.5|3885.5|3888|3887.5|3889|3888|3885|3884.5|37964
1638789300000|2021-12-06 11:15:00|3888.5|3888|3889|3888|3891|3890|3886.5|3886|86178
1638789600000|2021-12-06 11:20:00|3889.5|3888.5|3889|3888.5|3890|3889.5|3887.5|3887|42340
1638789900000|2021-12-06 11:25:00|3888.5|3888|3890|3889|3890.5|3890|3886.5|3886|18456
1638790200000|2021-12-06 11:30:00|3889.5|3888.5|3888|3886.5|3890|3889|3887.5|3886.5|18087
1638790500000|2021-12-06 11:35:00|3887.5|3887|3888|3887|3889.5|3888.5|3887|3886.5|23477
1638790800000|2021-12-06 11:40:00|3888.5|3887.5|3887.5|3886.5|3891|3890|3886.5|3885.5|29758
1638791100000|2021-12-06 11:45:00|3887|3886|3885|3884|3888|3887|3885|3884|17969
1638791400000|2021-12-06 11:50:00|3885.5|3884.5|3885.5|3885|3887|3886.5|3884.5|3884|39584
1638791700000|2021-12-06 11:55:00|3885|3884.5|3884.5|3883.5|3887.5|3887|3884|3883.5|26023
1638792000000|2021-12-06 12:00:00|3884|3883|3886.5|3885.5|3887.5|3887|3884|3883|35433
1638792300000|2021-12-06 12:05:00|3887|3886|3889|3888.5|3891|3890|3887|3886|52132
1638792600000|2021-12-06 12:10:00|3889.5|3889|3891|3890.5|3891.5|3890.5|3888.5|3888|49184
1638792900000|2021-12-06 12:15:00|3890.5|3890|3892.5|3891.5|3892.5|3891.5|3887.5|3886.5|29079
1638793200000|2021-12-06 12:20:00|3892|3891|3892|3891|3893|3892.5|3890|3889|27783
1638793500000|2021-12-06 12:25:00|3892.5|3891.5|3893|3892.5|3895|3894.5|3892.5|3891.5|41342
1638793800000|2021-12-06 12:30:00|3892.5|3892|3891.5|3891|3893|3892|3890|3889.5|21415
1638794100000|2021-12-06 12:35:00|3891|3890.5|3889.5|3889|3892|3891|3888.5|3888|15053
1638794400000|2021-12-06 12:40:00|3889|3888.5|3887|3885.5|3889|3888.5|3885.5|3885|27827
1638794700000|2021-12-06 12:45:00|3886.5|3886|3886.5|3885|3887.5|3886.5|3885.5|3885|9455
1638795000000|2021-12-06 12:50:00|3887|3885.5|3886|3885|3887|3886|3884.5|3884|13360
1638795300000|2021-12-06 12:55:00|3886.5|3885.5|3885|3884.5|3887.5|3887|3885|3884.5|19710
1638795600000|2021-12-06 13:00:00|3885.5|3885|3887.5|3886.5|3889|3888|3884.5|3884|23559
1638795900000|2021-12-06 13:05:00|3887|3886|3889|3888|3889.5|3888.5|3886.5|3885.5|11978
1638796200000|2021-12-06 13:10:00|3889.5|3888.5|3889|3888|3889.5|3888.5|3886|3885.5|12307
1638796500000|2021-12-06 13:15:00|3888.5|3888.5|3890|3889.5|3890|3889.5|3888|3887|18341
1638796800000|2021-12-06 13:20:00|3890.5|3890|3894|3893|3898|3897|3890|3889.5|16625
1638797100000|2021-12-06 13:25:00|3894.5|3893.5|3895|3894|3896.5|3895.5|3893|3892.5|26895
1638797400000|2021-12-06 13:30:00|3894.5|3893.5|3893.5|3892.5|3895.5|3895|3891|3890.5|27017
1638797700000|2021-12-06 13:35:00|3893|3892|3892.5|3891.5|3894|3893.5|3891|3890.5|9518
1638798000000|2021-12-06 13:40:00|3892|3892|3896|3895|3897|3896|3892|3892|16978
1638798300000|2021-12-06 13:45:00|3896.5|3895.5|3896|3895|3897.5|3897|3895.5|3895|28397
1638798600000|2021-12-06 13:50:00|3895.5|3894.5|3892.5|3891.5|3897|3896|3891|3890.5|171767
1638798900000|2021-12-06 13:55:00|3891.5|3891|3891.5|3890.5|3892|3891.5|3889.5|3889|10959
1638799200000|2021-12-06 14:00:00|3891|3890|3891.5|3890.5|3892|3891.5|3890|3889.5|14696
1638799500000|2021-12-06 14:05:00|3891|3890|3894.5|3894|3895|3894.5|3890.5|3890|135658
1638799800000|2021-12-06 14:10:00|3895|3894.5|3894.5|3893.5|3898|3897.5|3894.5|3893.5|14714
1638800100000|2021-12-06 14:15:00|3895|3894|3895.5|3895|3896|3895|3894|3893.5|10954
1638800400000|2021-12-06 14:20:00|3896|3895.5|3896|3895.5|3897|3896|3894.5|3894|8557
1638800700000|2021-12-06 14:25:00|3895.5|3895|3896.5|3896|3897.5|3896.5|3893|3892|25689
1638801000000|2021-12-06 14:30:00|3897|3895.5|3905|3904|3907|3906|3897|3895.5|46830
1638801300000|2021-12-06 14:35:00|3905.5|3904.5|3908|3907.5|3909|3908|3902.5|3902|36818
1638801600000|2021-12-06 14:40:00|3907.5|3907|3906|3905|3910.5|3909.5|3904.5|3903.5|62772
1638801900000|2021-12-06 14:45:00|3906.5|3905.5|3905.5|3904.5|3910.5|3909|3904|3903|50277
1638802200000|2021-12-06 14:50:00|3905|3904|3906.5|3906|3909.5|3908.5|3901|3900.5|34033
1638802500000|2021-12-06 14:55:00|3907|3905.5|3906|3905|3910|3909|3905|3904|29995
1638802800000|2021-12-06 15:00:00|3906.5|3905.5|3911.5|3910.5|3913|3912|3906.5|3905|51064
1638803100000|2021-12-06 15:05:00|3912|3911|3914|3913|3919|3918|3912|3911|57386
1638803400000|2021-12-06 15:10:00|3913.5|3912.5|3920|3919|3920|3919|3912.5|3912|37798
1638803700000|2021-12-06 15:15:00|3920.5|3919.5|3922|3921|3922|3921.5|3917|3916.5|49892
1638804000000|2021-12-06 15:20:00|3922.5|3921.5|3917.5|3917|3922.5|3922|3917|3915.5|34708
1638804300000|2021-12-06 15:25:00|3917|3916.5|3918|3917|3920.5|3919.5|3914.5|3914|49468
1638804600000|2021-12-06 15:30:00|3918.5|3917.5|3920|3919|3921|3920.5|3916.5|3916|34835
1638804900000|2021-12-06 15:35:00|3919.5|3918.5|3920.5|3919.5|3921.5|3921|3919|3918|19901
1638805200000|2021-12-06 15:40:00|3920|3919|3924.5|3923.5|3925|3924|3919.5|3918.5|20773
1638805500000|2021-12-06 15:45:00|3925|3924|3925.5|3924.5|3926.5|3926|3922.5|3921.5|20379
1638805800000|2021-12-06 15:50:00|3925|3924|3925|3924|3926|3925|3922.5|3922|14829
1638806100000|2021-12-06 15:55:00|3925.5|3924.5|3925|3924.5|3926|3925|3923|3922|26921
1638806400000|2021-12-06 16:00:00|3924.5|3924|3926|3925.5|3928.5|3927.5|3924|3923|24045
1638806700000|2021-12-06 16:05:00|3925.5|3925|3923.5|3922.5|3927.5|3927|3923.5|3922.5|29679
1638807000000|2021-12-06 16:10:00|3924|3923|3925.5|3924.5|3926|3925|3922.5|3921.5|15243
1638807300000|2021-12-06 16:15:00|3925|3925|3926.5|3925.5|3929|3928.5|3924|3923.5|49889
1638807600000|2021-12-06 16:20:00|3927|3926|3933.5|3932.5|3934|3933|3926.5|3926|43934
1638807900000|2021-12-06 16:25:00|3933|3933|3932.5|3931.5|3934.5|3934|3931|3930.5|49458
1638864000000|2021-12-07 08:00:00|3961.5|3959|3937|3935.5|3963.5|3961|3932.5|3932|109132
1638864300000|2021-12-07 08:05:00|3936.5|3935|3929.5|3928.5|3937|3936.5|3929|3928|28878
1638864600000|2021-12-07 08:10:00|3929|3928|3938|3937|3942.5|3942|3926|3924.5|60822
1638864900000|2021-12-07 08:15:00|3938.5|3937.5|3952|3950.5|3952.5|3950.5|3938|3937|33788
1638865200000|2021-12-07 08:20:00|3951.5|3950|3944.5|3943|3953|3951.5|3944.5|3943|35685
1638865500000|2021-12-07 08:25:00|3945|3943.5|3949.5|3949|3950|3949|3944|3943.5|24465
1638865800000|2021-12-07 08:30:00|3950|3949.5|3950.5|3949.5|3953|3952|3948.5|3947.5|36098
1638866100000|2021-12-07 08:35:00|3951|3950|3961|3960|3961|3960.5|3950|3949|23196
1638866400000|2021-12-07 08:40:00|3961.5|3960.5|3966.5|3965|3968|3967|3961|3960.5|28577
1638866700000|2021-12-07 08:45:00|3966|3965.5|3961|3960|3967.5|3966.5|3960.5|3960|23330
1638867000000|2021-12-07 08:50:00|3961.5|3960.5|3963|3962.5|3964|3963.5|3960.5|3960|20409
1638867300000|2021-12-07 08:55:00|3963.5|3963|3960|3959|3965|3964|3959|3957.5|17863
1638867600000|2021-12-07 09:00:00|3960.5|3959.5|3962|3961|3965|3964|3957|3956.5|26147
1638867900000|2021-12-07 09:05:00|3962.5|3961.5|3958.5|3957.5|3962.5|3961.5|3958|3957|21445
1638868200000|2021-12-07 09:10:00|3958|3957|3960.5|3959.5|3960.5|3959.5|3955|3954|28950
1638868500000|2021-12-07 09:15:00|3960|3959|3962|3961|3965|3964|3959|3958.5|56924
1638868800000|2021-12-07 09:20:00|3962.5|3961.5|3961|3960|3963|3962.5|3959.5|3958.5|16352
1638869100000|2021-12-07 09:25:00|3960.5|3960.5|3959|3958.5|3961.5|3961|3958|3957.5|18319
1638869400000|2021-12-07 09:30:00|3959.5|3959|3965|3963.5|3965|3964.5|3959.5|3959|13369
1638869700000|2021-12-07 09:35:00|3965.5|3964|3965|3964|3966|3965.5|3959.5|3958.5|17816
1638870000000|2021-12-07 09:40:00|3965.5|3964.5|3966.5|3965.5|3968|3967|3964.5|3963.5|23524
1638870300000|2021-12-07 09:45:00|3966|3966|3965|3964.5|3966.5|3966|3964.5|3964|21643
1638870600000|2021-12-07 09:50:00|3964.5|3964|3963.5|3962.5|3964.5|3964|3960|3959.5|13231
1638870900000|2021-12-07 09:55:00|3963|3963|3965|3964|3965.5|3965|3963|3962.5|28560
1638871200000|2021-12-07 10:00:00|3965.5|3964.5|3966.5|3965.5|3968.5|3967.5|3965.5|3964.5|26981
1638871500000|2021-12-07 10:05:00|3966|3966|3967.5|3966.5|3969|3968.5|3965|3964.5|26227
1638871800000|2021-12-07 10:10:00|3967|3966|3965|3964.5|3968.5|3967.5|3965|3964.5|16605
1638872100000|2021-12-07 10:15:00|3964.5|3963.5|3961|3960|3965|3964.5|3960.5|3960|15016
1638872400000|2021-12-07 10:20:00|3960.5|3959.5|3962.5|3961.5|3964|3963|3959|3958|487441
1638872700000|2021-12-07 10:25:00|3962|3961|3960.5|3959.5|3963|3962|3960|3959.5|85057
1638873000000|2021-12-07 10:30:00|3960|3959|3960|3959|3962|3961|3959|3958.5|14998
1638873300000|2021-12-07 10:35:00|3960.5|3959.5|3959.5|3958.5|3961|3960.5|3958|3957.5|13698
1638873600000|2021-12-07 10:40:00|3959|3959|3960.5|3960|3962|3961|3958|3957|14585
1638873900000|2021-12-07 10:45:00|3961|3960.5|3961|3960.5|3962|3961|3960|3959.5|7190
1638874200000|2021-12-07 10:50:00|3961.5|3960|3956.5|3955.5|3961.5|3960.5|3955|3954|41900
1638874500000|2021-12-07 10:55:00|3957|3956.5|3953.5|3952.5|3957.5|3956.5|3952|3951.5|13897
1638874800000|2021-12-07 11:00:00|3953|3951|3949.5|3948|3953.5|3951.5|3949.5|3948|1552
1638875100000|2021-12-07 11:05:00|3949|3948.5|3953.5|3952|3953.5|3952|3948.5|3947.5|1936
1638875400000|2021-12-07 11:10:00|3954|3952.5|3952|3950.5|3956|3955|3952|3950.5|989
1638875700000|2021-12-07 11:15:00|3952.5|3951|3951.5|3950.5|3955|3953|3951.5|3950.5|644
1638876000000|2021-12-07 11:20:00|3952|3951|3952|3950.5|3952|3951|3952|3950.5|0
1638876300000|2021-12-07 11:25:00|3952.5|3952|3953|3952|3954.5|3954|3951|3950|6636
1638876600000|2021-12-07 11:30:00|3954|3952.5|3951.5|3950.5|3954.5|3954|3951|3950.5|131611
1638876900000|2021-12-07 11:35:00|3952|3951|3949.5|3949|3952|3951.5|3949.5|3949|4988
1638877200000|2021-12-07 11:40:00|3949|3948.5|3949.5|3949|3949.5|3949|3948|3947.5|5187
1638877500000|2021-12-07 11:45:00|3950|3949.5|3949.5|3949|3951.5|3950.5|3949|3948.5|5011
1638877800000|2021-12-07 11:50:00|3949|3948.5|3949.5|3948.5|3950|3949|3948|3947.5|5694
1638878100000|2021-12-07 11:55:00|3950|3949|3946|3945|3950|3949.5|3945.5|3944.5|8479
1638878400000|2021-12-07 12:00:00|3945.5|3945.5|3940|3939.5|3946|3945.5|3938.5|3938|17511
1638878700000|2021-12-07 12:05:00|3939.5|3939|3944.5|3944|3945|3944.5|3938|3937|16227
1638879000000|2021-12-07 12:10:00|3945|3944.5|3946|3945|3947.5|3946.5|3945|3944|4138
1638879300000|2021-12-07 12:15:00|3945.5|3944.5|3946.5|3945.5|3946.5|3945.5|3944|3943.5|8127
1638879600000|2021-12-07 12:20:00|3946|3946|3943.5|3943|3947|3946|3943.5|3942.5|5382
1638879900000|2021-12-07 12:25:00|3943|3942.5|3942.5|3941.5|3944.5|3944|3942|3941.5|9402
1638880200000|2021-12-07 12:30:00|3943|3942|3945|3943.5|3945.5|3944.5|3942.5|3941.5|8616
1638880500000|2021-12-07 12:35:00|3944.5|3944|3942|3941.5|3945|3944.5|3942|3941.5|5670
1638880800000|2021-12-07 12:40:00|3941.5|3941|3939.5|3938.5|3942|3941|3939|3938|8021
1638881100000|2021-12-07 12:45:00|3939|3938|3939|3938|3941|3940.5|3938.5|3937.5|26093
1638881400000|2021-12-07 12:50:00|3938.5|3938.5|3937|3936|3939|3938.5|3937|3936|5381
1638881700000|2021-12-07 12:55:00|3936.5|3935.5|3937.5|3936.5|3939|3938|3935|3934.5|11179
1638882000000|2021-12-07 13:00:00|3937|3936|3943|3942|3943.5|3942|3936.5|3936|14321
1638882300000|2021-12-07 13:05:00|3942.5|3941.5|3940|3939.5|3942.5|3941.5|3939|3938|8567
1638882600000|2021-12-07 13:10:00|3939.5|3939|3943.5|3942|3943.5|3942|3939|3938|17250
1638882900000|2021-12-07 13:15:00|3944|3943|3943|3942|3944|3943|3941|3940.5|14851
1638883200000|2021-12-07 13:20:00|3942.5|3942.5|3938|3937|3943|3942.5|3938|3937|11601
1638883500000|2021-12-07 13:25:00|3937.5|3936.5|3939|3938|3940|3939.5|3937|3936.5|6491
1638883800000|2021-12-07 13:30:00|3938.5|3937.5|3934.5|3933.5|3939|3938.5|3934|3933.5|14668
1638884100000|2021-12-07 13:35:00|3934|3933|3936|3935|3936|3935.5|3933|3932.5|16776
1638884400000|2021-12-07 13:40:00|3936.5|3935.5|3932.5|3932|3937|3936.5|3932.5|3932|19028
1638884700000|2021-12-07 13:45:00|3932|3931.5|3934|3933|3934.5|3934|3932|3931.5|126059
1638885000000|2021-12-07 13:50:00|3933.5|3932.5|3931|3930|3934|3933|3930.5|3930|12399
1638885300000|2021-12-07 13:55:00|3931.5|3930.5|3931|3930|3934.5|3934|3931|3930|14465
1638885600000|2021-12-07 14:00:00|3931.5|3930.5|3930|3929.5|3932.5|3931.5|3928.5|3927.5|17126
1638885900000|2021-12-07 14:05:00|3930.5|3929|3926.5|3925.5|3932.5|3931.5|3925.5|3925|434865
1638886200000|2021-12-07 14:10:00|3927|3925|3921|3919.5|3927|3925|3920|3919.5|31795
1638886500000|2021-12-07 14:15:00|3920.5|3920|3926|3924.5|3926|3925|3920.5|3919.5|16456
1638886800000|2021-12-07 14:20:00|3925.5|3924|3925|3924|3927|3925.5|3923.5|3923|9641
1638887100000|2021-12-07 14:25:00|3925.5|3924.5|3923|3921.5|3925.5|3925|3920.5|3920|19928
1638887400000|2021-12-07 14:30:00|3922.5|3922|3925.5|3924.5|3928.5|3927|3919.5|3918.5|75718
1638887700000|2021-12-07 14:35:00|3925|3925|3930.5|3929|3931|3930.5|3922|3921.5|31053
1638888000000|2021-12-07 14:40:00|3930|3929.5|3940.5|3939.5|3940.5|3940|3928.5|3928|49981
1638888300000|2021-12-07 14:45:00|3940|3939|3944|3943.5|3946|3945|3938|3937.5|65720
1638888600000|2021-12-07 14:50:00|3944.5|3943|3946.5|3945.5|3947|3946|3943|3942.5|43706
1638888900000|2021-12-07 14:55:00|3947|3946|3955.5|3954.5|3956|3954.5|3945|3944.5|40976
1638889200000|2021-12-07 15:00:00|3955|3955|3953.5|3952.5|3956|3955.5|3952|3951|46053
1638889500000|2021-12-07 15:05:00|3954|3953|3942.5|3941.5|3954.5|3954|3942|3941|80873
1638889800000|2021-12-07 15:10:00|3942|3941|3935.5|3934.5|3942|3941.5|3934|3933|17692
1638890100000|2021-12-07 15:15:00|3936|3935|3935.5|3934.5|3938|3937|3933.5|3932.5|18455
1638890400000|2021-12-07 15:20:00|3935|3934|3938|3937|3940|3939|3933|3932.5|24839
1638890700000|2021-12-07 15:25:00|3937.5|3937.5|3937.5|3936.5|3942|3941|3937|3936|27151
1638891000000|2021-12-07 15:30:00|3937|3937|3944|3943.5|3945|3944|3937|3937|24399
1638891300000|2021-12-07 15:35:00|3944.5|3944|3945.5|3944.5|3946.5|3946|3944|3943|26220
1638891600000|2021-12-07 15:40:00|3946|3945|3943|3942|3947.5|3947|3942.5|3942|1093548
1638891900000|2021-12-07 15:45:00|3943.5|3942.5|3942|3941|3945|3944.5|3940.5|3940|28910
1638892200000|2021-12-07 15:50:00|3941.5|3941.5|3943.5|3942.5|3944.5|3943.5|3941.5|3941|21489
1638892500000|2021-12-07 15:55:00|3944|3943|3946.5|3946|3946.5|3946|3943.5|3942.5|18781
1638892800000|2021-12-07 16:00:00|3946|3945.5|3949|3948|3949|3948|3943|3942.5|32371
1638893100000|2021-12-07 16:05:00|3948.5|3947.5|3948|3947|3949|3948.5|3946.5|3945.5|31840
1638893400000|2021-12-07 16:10:00|3947.5|3946.5|3950|3949|3950|3949.5|3946.5|3945.5|70872
1638893700000|2021-12-07 16:15:00|3949.5|3949.5|3949.5|3948.5|3951|3950|3947|3946.5|45173
1638894000000|2021-12-07 16:20:00|3950|3949|3953.5|3952.5|3954.5|3954|3948|3947.5|71853
1638894300000|2021-12-07 16:25:00|3954|3953|3959|3958|3959.5|3958.5|3954|3952.5|47431
1638950400000|2021-12-08 08:00:00|3963.5|3942|3978|3976.5|3979|3977.5|3953|3942|61418
1638950700000|2021-12-08 08:05:00|3978.5|3976|3986|3984.5|3989|3988.5|3978.5|3976|68965
1638951000000|2021-12-08 08:10:00|3985.5|3984|3972|3971.5|3990.5|3989.5|3972|3971.5|74047
1638951300000|2021-12-08 08:15:00|3973|3972|3975|3973.5|3978|3976.5|3971|3970|54965
1638951600000|2021-12-08 08:20:00|3974.5|3974|3977.5|3976.5|3977.5|3976.5|3971|3970.5|38887
1638951900000|2021-12-08 08:25:00|3978|3977|3980|3979|3983.5|3982|3978|3977|27142
1638952200000|2021-12-08 08:30:00|3980.5|3979.5|3983.5|3982.5|3984.5|3983|3978.5|3978|30023
1638952500000|2021-12-08 08:35:00|3984|3983|3978|3976.5|3984.5|3984|3977|3976.5|42258
1638952800000|2021-12-08 08:40:00|3977.5|3977|3981|3979.5|3981.5|3981|3974.5|3974|50302
1638953100000|2021-12-08 08:45:00|3981.5|3980|3981|3980|3983|3982|3977|3976.5|37482
1638953400000|2021-12-08 08:50:00|3981.5|3980.5|3986|3985.5|3987.5|3987|3979|3978.5|38130
1638953700000|2021-12-08 08:55:00|3985.5|3985|3981.5|3981|3987.5|3987|3981|3980.5|33234
1638954000000|2021-12-08 09:00:00|3981|3980.5|3984|3983|3985|3984|3977.5|3977|17923
1638954300000|2021-12-08 09:05:00|3983.5|3982.5|3980.5|3980|3984|3982.5|3978|3977.5|29771
1638954600000|2021-12-08 09:10:00|3981|3979.5|3982|3981.5|3984|3982.5|3979.5|3979|14592
1638954900000|2021-12-08 09:15:00|3981.5|3981|3977.5|3976.5|3984|3983.5|3977|3976.5|23450
1638955200000|2021-12-08 09:20:00|3977|3977|3976.5|3976|3979.5|3979|3975|3974.5|11354
1638955500000|2021-12-08 09:25:00|3977|3976.5|3978.5|3977.5|3979.5|3979|3975|3974.5|27762
1638955800000|2021-12-08 09:30:00|3979|3978|3980|3979|3981.5|3981|3978.5|3977.5|8645
1638956100000|2021-12-08 09:35:00|3980.5|3979.5|3977|3976.5|3981.5|3980.5|3977|3976.5|5903
1638956400000|2021-12-08 09:40:00|3977.5|3976|3977|3976|3979|3978|3975|3974.5|11302
1638956700000|2021-12-08 09:45:00|3977.5|3976.5|3976|3975|3977.5|3977|3975|3974.5|6925
1638957000000|2021-12-08 09:50:00|3975.5|3974.5|3975.5|3974.5|3976.5|3975.5|3974|3973.5|4928
1638957300000|2021-12-08 09:55:00|3975|3974|3975.5|3974.5|3975.5|3975|3974|3973.5|13966
1638957600000|2021-12-08 10:00:00|3975|3975|3974.5|3973.5|3978.5|3977.5|3974.5|3973.5|41660
1638957900000|2021-12-08 10:05:00|3974|3973|3977|3976|3977|3976.5|3972.5|3972|30775
1638958200000|2021-12-08 10:10:00|3976.5|3975.5|3979|3978|3979|3978|3975.5|3974.5|12185
1638958500000|2021-12-08 10:15:00|3979.5|3978.5|3979|3978|3981.5|3980.5|3978|3977|18699
1638958800000|2021-12-08 10:20:00|3979.5|3978.5|3989.5|3989|3990.5|3989.5|3979|3978.5|37369
1638959100000|2021-12-08 10:25:00|3990|3989.5|3987.5|3986.5|3992.5|3991|3987|3986.5|17866
1638959400000|2021-12-08 10:30:00|3988|3987|3994|3993|3995|3994.5|3988|3987|13616
1638959700000|2021-12-08 10:35:00|3993.5|3992.5|3991|3989.5|3993.5|3993|3988|3987.5|17548
1638960000000|2021-12-08 10:40:00|3990.5|3989|3991.5|3990.5|3991.5|3991|3989|3988.5|10782
1638960300000|2021-12-08 10:45:00|3992|3991|3993.5|3993|3997|3996.5|3990.5|3990|22618
1638960600000|2021-12-08 10:50:00|3994|3993.5|3988.5|3988|3994|3993.5|3988.5|3988|16359
1638960900000|2021-12-08 10:55:00|3989|3988.5|3989|3988.5|3990.5|3990|3988|3987.5|20974
1638961200000|2021-12-08 11:00:00|3988.5|3988|3986.5|3986|3989.5|3989|3983.5|3982.5|11419
1638961500000|2021-12-08 11:05:00|3987|3985.5|3987|3986|3988|3987.5|3986|3985.5|9013
1638961800000|2021-12-08 11:10:00|3987.5|3986.5|3984|3983|3990|3989|3983.5|3982.5|24631
1638962100000|2021-12-08 11:15:00|3983.5|3983.5|3988|3987.5|3990|3989.5|3983.5|3983|16966
1638962400000|2021-12-08 11:20:00|3987.5|3987|3985.5|3985|3988.5|3987.5|3985|3984|18401
1638962700000|2021-12-08 11:25:00|3985|3984.5|3986|3985.5|3986|3985.5|3984.5|3983.5|11509
1638963000000|2021-12-08 11:30:00|3985.5|3985|3985.5|3984|3986|3985.5|3982.5|3981.5|13403
1638963300000|2021-12-08 11:35:00|3986|3984.5|3986|3985|3986.5|3985.5|3983.5|3982.5|11384
1638963600000|2021-12-08 11:40:00|3986.5|3985.5|3984|3983|3992|3991.5|3982.5|3981.5|38849
1638963900000|2021-12-08 11:45:00|3983.5|3982.5|3981.5|3980.5|3987|3986|3980|3979.5|46671
1638964200000|2021-12-08 11:50:00|3982|3981|3975|3974|3983.5|3983|3975|3974|33044
1638964500000|2021-12-08 11:55:00|3974.5|3973.5|3969|3968.5|3976.5|3975.5|3967.5|3967|26787
1638964800000|2021-12-08 12:00:00|3969.5|3969|3975|3974|3978.5|3977.5|3969.5|3969|12587
1638965100000|2021-12-08 12:05:00|3974.5|3973.5|3969|3968|3976.5|3976|3968.5|3968|18330
1638965400000|2021-12-08 12:10:00|3968.5|3967.5|3972.5|3971.5|3974|3973|3968|3967|19824
1638965700000|2021-12-08 12:15:00|3973|3972|3967.5|3966.5|3977|3976|3966.5|3965.5|34967
1638966000000|2021-12-08 12:20:00|3968|3967|3968|3967.5|3971|3970.5|3967|3966|16329
1638966300000|2021-12-08 12:25:00|3967.5|3967|3972.5|3971|3972.5|3971|3967|3966.5|6727
1638966600000|2021-12-08 12:30:00|3973|3971.5|3972.5|3972|3974|3973|3972|3971.5|13549
1638966900000|2021-12-08 12:35:00|3973|3972.5|3968.5|3967.5|3974|3973.5|3967|3966.5|37469
1638967200000|2021-12-08 12:40:00|3969|3968|3963.5|3963|3969|3968|3963|3962.5|40322
1638967500000|2021-12-08 12:45:00|3964|3963.5|3965.5|3964.5|3965.5|3965|3963.5|3962.5|24507
1638967800000|2021-12-08 12:50:00|3966|3965|3962.5|3961.5|3966|3965|3961.5|3961|25749
1638968100000|2021-12-08 12:55:00|3962|3962|3966|3965.5|3966|3965.5|3961.5|3961|15691
1638968400000|2021-12-08 13:00:00|3965.5|3965|3966|3965|3967|3966.5|3962.5|3961.5|13074
1638968700000|2021-12-08 13:05:00|3965.5|3964|3965.5|3964|3967.5|3967|3964|3963.5|8951
1638969000000|2021-12-08 13:10:00|3965|3964.5|3963.5|3962.5|3965.5|3965|3962.5|3962|9180
1638969300000|2021-12-08 13:15:00|3963|3962|3965|3964|3965|3964.5|3963|3962|9738
1638969600000|2021-12-08 13:20:00|3965.5|3964.5|3966.5|3966|3968|3967.5|3965.5|3964|41455
1638969900000|2021-12-08 13:25:00|3967|3966.5|3966|3965.5|3967|3966.5|3964|3963.5|30022
1638970200000|2021-12-08 13:30:00|3966.5|3966|3970|3969.5|3970.5|3969.5|3964.5|3963.5|35430
1638970500000|2021-12-08 13:35:00|3969.5|3969|3971.5|3971|3974|3973.5|3969|3968|32966
1638970800000|2021-12-08 13:40:00|3971|3970.5|3972|3971.5|3974|3973|3970.5|3970|30146
1638971100000|2021-12-08 13:45:00|3971.5|3971|3971.5|3971|3972.5|3972|3971|3970.5|22547
1638971400000|2021-12-08 13:50:00|3972|3971.5|3970|3969.5|3973|3972.5|3967|3966.5|43562
1638971700000|2021-12-08 13:55:00|3970.5|3970|3972.5|3972|3973|3972.5|3970.5|3970|24902
1638972000000|2021-12-08 14:00:00|3973|3971.5|3971.5|3971|3973|3972|3969.5|3968.5|88951
1638972300000|2021-12-08 14:05:00|3971|3970.5|3971|3970|3973.5|3973|3969|3968.5|32646
1638972600000|2021-12-08 14:10:00|3970.5|3969.5|3968|3967|3971|3969.5|3966|3965.5|31856
1638972900000|2021-12-08 14:15:00|3967.5|3966.5|3970.5|3970|3971|3970|3967|3966.5|20717
1638973200000|2021-12-08 14:20:00|3970|3969.5|3966|3965|3971|3970.5|3965.5|3965|24982
1638973500000|2021-12-08 14:25:00|3966.5|3965.5|3970|3969.5|3971|3970.5|3966|3965|20191
1638973800000|2021-12-08 14:30:00|3970.5|3969|3977.5|3976|3980|3979.5|3969.5|3969|40408
1638974100000|2021-12-08 14:35:00|3977|3975.5|3981|3980|3981.5|3981|3976|3975|31200
1638974400000|2021-12-08 14:40:00|3981.5|3980.5|3976.5|3975.5|3983.5|3982.5|3973.5|3973|47914
1638974700000|2021-12-08 14:45:00|3976|3975|3975|3974|3977|3976.5|3973|3972|37658
1638975000000|2021-12-08 14:50:00|3974.5|3974.5|3975|3974.5|3976|3975|3971|3970|61734
1638975300000|2021-12-08 14:55:00|3975.5|3975|3976|3975.5|3978|3977|3974|3973|32409
1638975600000|2021-12-08 15:00:00|3977.5|3975|3980.5|3979.5|3980.5|3980|3974.5|3973.5|58763
1638975900000|2021-12-08 15:05:00|3981.5|3980|3979.5|3979|3982|3981|3977|3976.5|25640
1638976200000|2021-12-08 15:10:00|3979|3978.5|3976.5|3975.5|3980|3979.5|3975|3974.5|92511
1638976500000|2021-12-08 15:15:00|3976|3976|3976|3975.5|3978|3977.5|3973.5|3973|30351
1638976800000|2021-12-08 15:20:00|3976.5|3976|3975|3974.5|3976.5|3976|3973|3972|23808
1638977100000|2021-12-08 15:25:00|3974.5|3974|3972.5|3971.5|3975|3974.5|3972|3971.5|21621
1638977400000|2021-12-08 15:30:00|3973|3972|3972|3971.5|3976.5|3976|3971.5|3971|39362
1638977700000|2021-12-08 15:35:00|3971.5|3971|3969|3968.5|3971.5|3971|3965|3964.5|57957
1638978000000|2021-12-08 15:40:00|3969.5|3969|3968|3967.5|3970.5|3970|3967|3966|32199
1638978300000|2021-12-08 15:45:00|3968.5|3968|3970.5|3969.5|3972|3971.5|3968.5|3968|20865
1638978600000|2021-12-08 15:50:00|3970|3969|3971|3970|3971|3970|3966.5|3965.5|28500
1638978900000|2021-12-08 15:55:00|3971.5|3970.5|3966.5|3966|3973|3972|3966.5|3966|28219
1638979200000|2021-12-08 16:00:00|3967|3965.5|3964.5|3964|3969|3968|3962.5|3961.5|38266
1638979500000|2021-12-08 16:05:00|3965|3964.5|3959|3958|3965.5|3964.5|3956.5|3956|40461
1638979800000|2021-12-08 16:10:00|3958.5|3957.5|3959|3958|3963|3962|3956.5|3955.5|39129
1638980100000|2021-12-08 16:15:00|3958.5|3957.5|3959.5|3958.5|3960|3959.5|3957.5|3956.5|46864
1638980400000|2021-12-08 16:20:00|3959|3958|3955.5|3954.5|3959.5|3958.5|3955|3954.5|1147956
1638980700000|2021-12-08 16:25:00|3955|3954|3953.5|3953|3956|3955.5|3952|3951|51010
1639036800000|2021-12-09 08:00:00|3998|3994.5|3981.5|3980.5|3998|3994.5|3979|3977.5|79296
1639037100000|2021-12-09 08:05:00|3982|3981|3980|3979|3984|3983|3976|3975.5|22260
1639037400000|2021-12-09 08:10:00|3980.5|3978.5|3984|3982.5|3985.5|3985|3977.5|3977|23846
1639037700000|2021-12-09 08:15:00|3983.5|3983|3989.5|3988.5|3992|3990.5|3983|3982.5|26363
1639038000000|2021-12-09 08:20:00|3990|3989|3993|3991.5|3996|3995|3989|3988.5|22909
1639038300000|2021-12-09 08:25:00|3992.5|3992|3988.5|3987.5|3993|3992|3987|3986|17613
1639038600000|2021-12-09 08:30:00|3988|3988|3991|3989.5|3991.5|3989.5|3986|3985|10225
1639038900000|2021-12-09 08:35:00|3990.5|3989|3985|3984|3991|3990|3984.5|3983.5|11880
1639039200000|2021-12-09 08:40:00|3984.5|3983.5|3987.5|3986.5|3987.5|3986.5|3982|3981.5|10703
1639039500000|2021-12-09 08:45:00|3987|3986|3982.5|3981.5|3987|3986|3982|3981.5|8712
1639039800000|2021-12-09 08:50:00|3982|3981|3981.5|3980.5|3982.5|3981.5|3980.5|3979|11943
1639040100000|2021-12-09 08:55:00|3982|3981|3981.5|3981|3984|3983.5|3981.5|3980.5|11867
1639040400000|2021-12-09 09:00:00|3982|3980.5|3981|3980.5|3983.5|3982.5|3980.5|3979.5|8719
1639040700000|2021-12-09 09:05:00|3981.5|3980|3978|3977|3981.5|3981|3976|3975|16027
1639041000000|2021-12-09 09:10:00|3977.5|3976.5|3975.5|3974.5|3978|3977|3973|3972.5|8112
1639041300000|2021-12-09 09:15:00|3976|3974|3977.5|3977|3978|3977|3973.5|3973|10747
1639041600000|2021-12-09 09:20:00|3978|3977.5|3980|3979|3980.5|3979.5|3977|3976.5|23916
1639041900000|2021-12-09 09:25:00|3979.5|3978.5|3983|3982|3983.5|3982.5|3977|3976.5|19672
1639042200000|2021-12-09 09:30:00|3983.5|3982.5|3984|3983|3985|3984|3982.5|3982|6363
1639042500000|2021-12-09 09:35:00|3984.5|3983.5|3980|3979|3985|3983.5|3980|3979|8551
1639042800000|2021-12-09 09:40:00|3979.5|3979.5|3978.5|3977|3980.5|3979.5|3977|3976|13930
1639043100000|2021-12-09 09:45:00|3978|3977.5|3978.5|3977.5|3979.5|3979|3977|3976.5|6058
1639043400000|2021-12-09 09:50:00|3978|3977|3975.5|3975|3978.5|3977|3975|3974.5|7008
1639043700000|2021-12-09 09:55:00|3975|3974.5|3976.5|3976|3977|3976.5|3972|3971.5|14517
1639044000000|2021-12-09 10:00:00|3977|3976.5|3974|3973.5|3978|3977.5|3972.5|3971.5|16195
1639044300000|2021-12-09 10:05:00|3974.5|3974|3975.5|3974.5|3976.5|3976|3974.5|3973.5|20943
1639044600000|2021-12-09 10:10:00|3976|3975|3975.5|3974.5|3979|3978|3973.5|3972.5|14409
1639044900000|2021-12-09 10:15:00|3976|3975|3972|3971|3977|3976|3971|3970.5|13342
1639045200000|2021-12-09 10:20:00|3971.5|3970.5|3976.5|3976|3976.5|3976|3971|3970.5|15504
1639045500000|2021-12-09 10:25:00|3976|3975.5|3977.5|3976.5|3979.5|3978.5|3976|3975.5|10211
1639045800000|2021-12-09 10:30:00|3977|3976|3977.5|3976.5|3978|3977.5|3976|3975|7099
1639046100000|2021-12-09 10:35:00|3978|3977|3978.5|3978|3979.5|3979|3977.5|3976.5|6836
1639046400000|2021-12-09 10:40:00|3978|3977.5|3980.5|3979.5|3981.5|3980.5|3978|3977.5|10198
1639046700000|2021-12-09 10:45:00|3981|3980|3978|3977|3982|3981|3976|3975.5|3910
1639047000000|2021-12-09 10:50:00|3977.5|3976.5|3976.5|3975.5|3977.5|3977|3974|3973|20327
1639047300000|2021-12-09 10:55:00|3977|3976|3977|3976.5|3977.5|3977|3974.5|3974|9887
1639047600000|2021-12-09 11:00:00|3977.5|3977|3980.5|3980|3981|3980.5|3977.5|3977|6176
1639047900000|2021-12-09 11:05:00|3981|3980.5|3982|3981.5|3984.5|3983.5|3981|3980|17705
1639048200000|2021-12-09 11:10:00|3982.5|3982|3978|3977|3983|3982|3977|3976.5|11931
1639048500000|2021-12-09 11:15:00|3977.5|3977.5|3977|3976|3978.5|3977.5|3976|3975|8114
1639048800000|2021-12-09 11:20:00|3976.5|3975.5|3975|3974|3978|3977|3975|3974|10326
1639049100000|2021-12-09 11:25:00|3974|3973.5|3976|3975|3977|3976|3974|3973.5|6791
1639049400000|2021-12-09 11:30:00|3975.5|3974.5|3977|3976|3977|3976|3975|3974.5|8291
1639049700000|2021-12-09 11:35:00|3976.5|3975.5|3975|3974.5|3976.5|3976|3974|3973.5|19805
1639050000000|2021-12-09 11:40:00|3975.5|3974|3977|3976|3977|3976|3974.5|3974|10309
1639050300000|2021-12-09 11:45:00|3976.5|3975.5|3975.5|3975|3976.5|3976|3974.5|3974|20758
1639050600000|2021-12-09 11:50:00|3976|3975.5|3976.5|3975.5|3976.5|3976|3974|3973.5|11310
1639050900000|2021-12-09 11:55:00|3977|3976|3976.5|3975.5|3978|3977.5|3976|3975|4305
1639051200000|2021-12-09 12:00:00|3976|3975|3977|3976|3978|3977.5|3975|3974.5|9532
1639051500000|2021-12-09 12:05:00|3976.5|3975.5|3976|3975|3976.5|3976|3974.5|3974|22886
1639051800000|2021-12-09 12:10:00|3975.5|3975.5|3977|3976.5|3977.5|3976.5|3974|3973.5|13804
1639052100000|2021-12-09 12:15:00|3977.5|3977|3976|3975.5|3979|3978|3975|3974|27241
1639052400000|2021-12-09 12:20:00|3975.5|3975|3974.5|3974|3976|3975.5|3974|3973.5|19170
1639052700000|2021-12-09 12:25:00|3974|3973.5|3972.5|3972|3974.5|3974|3971|3970.5|23047
1639053000000|2021-12-09 12:30:00|3973|3972.5|3971.5|3970.5|3973.5|3972.5|3971|3970.5|67488
1639053300000|2021-12-09 12:35:00|3971|3970|3968|3967.5|3971|3970|3967|3966.5|11418
1639053600000|2021-12-09 12:40:00|3967.5|3967|3965.5|3965|3968|3967.5|3965.5|3965|13152
1639053900000|2021-12-09 12:45:00|3965|3964.5|3972|3971.5|3972|3971.5|3963|3962|36451
1639054200000|2021-12-09 12:50:00|3972.5|3972|3970|3969.5|3975|3974|3966.5|3965.5|79184
1639054500000|2021-12-09 12:55:00|3970.5|3969|3970.5|3969.5|3970.5|3969.5|3965.5|3964.5|39003
1639054800000|2021-12-09 13:00:00|3971|3970|3971.5|3971|3973|3972.5|3969|3968.5|26261
1639055100000|2021-12-09 13:05:00|3971|3970.5|3973|3971.5|3975|3974.5|3969.5|3969|26488
1639055400000|2021-12-09 13:10:00|3972.5|3972|3973|3972.5|3974|3973|3972|3971.5|16618
1639055700000|2021-12-09 13:15:00|3973.5|3973|3974.5|3974|3977|3976|3973.5|3972.5|19378
1639056000000|2021-12-09 13:20:00|3974|3973.5|3977|3976|3977.5|3977|3973|3972.5|36510
1639056300000|2021-12-09 13:25:00|3977.5|3976.5|3973.5|3972.5|3977.5|3977|3973.5|3972.5|20221
1639056600000|2021-12-09 13:30:00|3974|3973|3976|3975.5|3976.5|3976|3973.5|3972.5|27503
1639056900000|2021-12-09 13:35:00|3975.5|3975|3978.5|3977.5|3979|3978.5|3975.5|3975|7956
1639057200000|2021-12-09 13:40:00|3979|3978|3979|3978.5|3979.5|3979|3976.5|3975.5|14946
1639057500000|2021-12-09 13:45:00|3979.5|3979|3973|3972.5|3980.5|3980|3973|3972.5|33500
1639057800000|2021-12-09 13:50:00|3973.5|3973|3975.5|3974.5|3977|3976.5|3973.5|3972.5|25319
1639058100000|2021-12-09 13:55:00|3976|3975|3975.5|3975|3977.5|3977|3975|3974|10487
1639058400000|2021-12-09 14:00:00|3976|3975.5|3972.5|3971.5|3976.5|3975.5|3971.5|3970.5|72161
1639058700000|2021-12-09 14:05:00|3972|3972|3974|3973|3975|3974.5|3972|3971.5|37186
1639059000000|2021-12-09 14:10:00|3973.5|3973.5|3975|3974.5|3975|3974.5|3970.5|3970|56945
1639059300000|2021-12-09 14:15:00|3975.5|3975|3975|3974|3976.5|3976|3973.5|3973|53178
1639059600000|2021-12-09 14:20:00|3974.5|3973.5|3975|3974|3975.5|3974.5|3971.5|3970.5|47439
1639059900000|2021-12-09 14:25:00|3974.5|3974.5|3975.5|3974.5|3977.5|3977|3974|3973.5|67690
1639060200000|2021-12-09 14:30:00|3975|3974|3967.5|3967|3976.5|3976|3967|3966.5|105765
1639060500000|2021-12-09 14:35:00|3967|3966.5|3964|3962.5|3969|3968|3963|3962|34545
1639060800000|2021-12-09 14:40:00|3963.5|3963|3966.5|3965.5|3969|3968.5|3963.5|3962.5|63101
1639061100000|2021-12-09 14:45:00|3966|3965|3966|3965|3967|3966.5|3962.5|3961.5|56844
1639061400000|2021-12-09 14:50:00|3965.5|3965.5|3966|3965.5|3968|3967.5|3964.5|3964|61169
1639061700000|2021-12-09 14:55:00|3965.5|3965|3971|3970.5|3972|3971|3965.5|3965|73937
1639062000000|2021-12-09 15:00:00|3970.5|3970|3973.5|3973|3974.5|3973.5|3970|3969.5|38201
1639062300000|2021-12-09 15:05:00|3973|3972.5|3973.5|3972.5|3973.5|3973|3970|3969.5|31011
1639062600000|2021-12-09 15:10:00|3973|3972|3970|3969|3974|3973.5|3970|3969|42618
1639062900000|2021-12-09 15:15:00|3969.5|3968.5|3972|3971.5|3972.5|3971.5|3968.5|3967.5|40112
1639063200000|2021-12-09 15:20:00|3971.5|3971|3973|3972|3974|3973.5|3971.5|3971|33315
1639063500000|2021-12-09 15:25:00|3973.5|3972.5|3976.5|3975.5|3976.5|3976|3973|3972|27391
1639063800000|2021-12-09 15:30:00|3976|3975|3976|3975|3977|3976.5|3974.5|3974|31136
1639064100000|2021-12-09 15:35:00|3976.5|3975.5|3978.5|3977.5|3978.5|3978|3974|3973|38508
1639064400000|2021-12-09 15:40:00|3978|3977|3979.5|3978|3980.5|3980|3976.5|3976|22044
1639064700000|2021-12-09 15:45:00|3980|3978.5|3981|3980.5|3982.5|3981.5|3979|3978|19105
1639065000000|2021-12-09 15:50:00|3980.5|3980|3985.5|3985|3986|3985.5|3980.5|3980|37026
1639065300000|2021-12-09 15:55:00|3985|3984.5|3987.5|3986.5|3988.5|3988|3983|3982|39403
1639065600000|2021-12-09 16:00:00|3987|3987|3992|3991|3993.5|3992.5|3986|3985|51152
1639065900000|2021-12-09 16:05:00|3991.5|3990.5|3985|3984|3992|3991|3983|3982.5|26356
1639066200000|2021-12-09 16:10:00|3984.5|3983.5|3981.5|3981|3984.5|3983.5|3980|3978.5|20218
1639066500000|2021-12-09 16:15:00|3981|3980.5|3980|3979.5|3981|3980.5|3978|3977|27034
1639066800000|2021-12-09 16:20:00|3980.5|3980|3983|3982.5|3983.5|3982.5|3980|3979.5|49818
1639067100000|2021-12-09 16:25:00|3982.5|3982|3982.5|3981.5|3984|3983.5|3982|3981.5|67195
1639123200000|2021-12-10 08:00:00|3992|3987|3989|3987.5|3992.5|3990.5|3980|3978|73589
1639123500000|2021-12-10 08:05:00|3989.5|3988|3999|3997.5|3999|3997.5|3987|3986|30384
1639123800000|2021-12-10 08:10:00|3998.5|3998|3993|3992.5|4000|3999.5|3991|3990|23975
1639124100000|2021-12-10 08:15:00|3993.5|3993|3996|3995|3997|3996|3992|3991.5|16272
1639124400000|2021-12-10 08:20:00|3995.5|3994.5|3993.5|3992|3997.5|3996|3993|3992|24479
1639124700000|2021-12-10 08:25:00|3994|3992.5|3997.5|3996.5|4000|3999.5|3994|3992.5|17528
1639125000000|2021-12-10 08:30:00|3997|3997|3998.5|3997|3999|3998|3995|3994|22266
1639125300000|2021-12-10 08:35:00|3999|3997.5|3995|3994|3999.5|3998|3994.5|3994|14912
1639125600000|2021-12-10 08:40:00|3995.5|3994.5|3996|3994.5|3997.5|3996.5|3992|3991|18352
1639125900000|2021-12-10 08:45:00|3995.5|3995|3999.5|3998.5|3999.5|3998.5|3995|3994.5|10564
1639126200000|2021-12-10 08:50:00|4000|3999|4000.5|3999.5|4005.5|4004.5|3999.5|3999|37770
1639126500000|2021-12-10 08:55:00|4000|3999|4005.5|4004.5|4006|4005|3999|3998|52110
1639126800000|2021-12-10 09:00:00|4005|4004|3998|3997|4007|4005.5|3998|3997|15956
1639127100000|2021-12-10 09:05:00|3998.5|3997.5|3994.5|3993|3999.5|3999|3994|3993|12015
1639127400000|2021-12-10 09:10:00|3995|3993.5|3994|3993|3998|3997|3993.5|3993|5367
1639127700000|2021-12-10 09:15:00|3993.5|3992.5|3998.5|3997.5|3999|3997.5|3992|3991|9321
1639128000000|2021-12-10 09:20:00|3998|3997|3998|3997.5|3998.5|3998|3996.5|3995.5|12385
1639128300000|2021-12-10 09:25:00|3998.5|3998|3994.5|3993.5|3998.5|3998|3994.5|3993.5|22395
1639128600000|2021-12-10 09:30:00|3994|3993|3992.5|3991.5|3994|3993|3990.5|3989.5|9048
1639128900000|2021-12-10 09:35:00|3992|3992|3996.5|3995|3997.5|3996.5|3992|3992|12361
1639129200000|2021-12-10 09:40:00|3996|3994.5|3995|3994|3996|3995|3992.5|3992|4103
1639129500000|2021-12-10 09:45:00|3996|3994.5|3996|3995|3997.5|3996.5|3995|3994|3781
1639129800000|2021-12-10 09:50:00|3996.5|3995.5|3999.5|3999|3999.5|3999|3995.5|3995|14296
1639130100000|2021-12-10 09:55:00|4000|3999.5|4000|3999.5|4002|4001|3999.5|3998.5|17026
1639130400000|2021-12-10 10:00:00|3999.5|3999|4004|4003|4004|4003.5|3999|3998|7344
1639130700000|2021-12-10 10:05:00|4003.5|4003.5|4004.5|4003.5|4006|4005.5|4002|4001.5|30317
1639131000000|2021-12-10 10:10:00|4004|4004|4009|4008|4009|4008|4003.5|4003|11187
1639131300000|2021-12-10 10:15:00|4008.5|4007.5|4004.5|4004|4011|4010.5|4004.5|4004|19345
1639131600000|2021-12-10 10:20:00|4005|4003.5|4007.5|4006.5|4008.5|4008|4004|4003|15883
1639131900000|2021-12-10 10:25:00|4008|4007|4011|4009.5|4011|4010|4008|4007|10321
1639132200000|2021-12-10 10:30:00|4010.5|4010|4006|4005|4011|4010.5|4005|4004|13279
1639132500000|2021-12-10 10:35:00|4005.5|4004.5|4006.5|4005.5|4007|4006.5|4004.5|4003.5|6593
1639132800000|2021-12-10 10:40:00|4006|4005|4005.5|4005|4006.5|4006|4005|4004.5|8367
1639133100000|2021-12-10 10:45:00|4005|4004.5|4007|4006|4008|4007.5|4005|4004.5|6393
1639133400000|2021-12-10 10:50:00|4007.5|4006.5|4006.5|4005.5|4008|4007.5|4005.5|4004.5|6302
1639133700000|2021-12-10 10:55:00|4007|4006|4006|4005|4007.5|4006.5|4004|4003.5|8960
1639134000000|2021-12-10 11:00:00|4005.5|4005.5|4006.5|4005.5|4009|4008.5|4005.5|4005|9495
1639134300000|2021-12-10 11:05:00|4006|4005|4000|3999.5|4006.5|4006|4000|3999.5|13402
1639134600000|2021-12-10 11:10:00|3999.5|3999|4003.5|4002.5|4003.5|4002.5|3999.5|3999|9290
1639134900000|2021-12-10 11:15:00|4003|4002|4003|4002|4004.5|4003|4001.5|4000|6235
1639135200000|2021-12-10 11:20:00|4002.5|4001.5|4004|4003|4005.5|4004.5|4001|4000|11156
1639135500000|2021-12-10 11:25:00|4004.5|4002.5|4004|4003.5|4005|4004|4002.5|4002|3502
1639135800000|2021-12-10 11:30:00|4004.5|4004|4006|4005|4006.5|4005.5|4004|4003|3224
1639136100000|2021-12-10 11:35:00|4006.5|4005.5|4004|4003|4007|4006|4003|4002|5221
1639136400000|2021-12-10 11:40:00|4004.5|4003.5|4007|4006|4007.5|4006.5|4004|4003.5|9218
1639136700000|2021-12-10 11:45:00|4006.5|4006.5|4007.5|4007|4007.5|4007|4005.5|4004.5|17140
1639137000000|2021-12-10 11:50:00|4008|4006.5|4008|4007.5|4009.5|4009|4008|4006.5|15315
1639137300000|2021-12-10 11:55:00|4008.5|4008|4010|4009|4010|4009.5|4008.5|4007.5|5162
1639137600000|2021-12-10 12:00:00|4009.5|4008.5|4010.5|4009.5|4010.5|4010|4008|4007.5|15930
1639137900000|2021-12-10 12:05:00|4010|4009|4013|4012|4013|4012|4009|4008|11011
1639138200000|2021-12-10 12:10:00|4012.5|4012.5|4013|4012|4015|4014|4012|4011.5|14893
1639138500000|2021-12-10 12:15:00|4012.5|4011.5|4011|4010.5|4013|4012|4010|4009|11113
1639138800000|2021-12-10 12:20:00|4010.5|4010|4011|4010|4011|4010|4007.5|4006.5|10086
1639139100000|2021-12-10 12:25:00|4010.5|4010.5|4013|4012|4013.5|4012.5|4010.5|4010.5|14873
1639139400000|2021-12-10 12:30:00|4012.5|4011.5|4013|4012|4013|4012.5|4012|4011.5|60153
1639139700000|2021-12-10 12:35:00|4012.5|4011.5|4006.5|4005.5|4012.5|4012|4006.5|4005.5|14004
1639140000000|2021-12-10 12:40:00|4006|4005|4003|4001.5|4007.5|4006.5|4001.5|4000.5|26373
1639140300000|2021-12-10 12:45:00|4002.5|4002|4001.5|4000|4003|4002.5|4000|3999.5|9720
1639140600000|2021-12-10 12:50:00|4001|3999.5|4002|4001|4002.5|4001.5|3999.5|3998.5|2852
1639140900000|2021-12-10 12:55:00|4002.5|4001.5|4003.5|4002.5|4004.5|4003.5|4002.5|4001.5|7970
1639141200000|2021-12-10 13:00:00|4004|4003|4002.5|4001.5|4004|4003.5|4002.5|4001.5|10737
1639141500000|2021-12-10 13:05:00|4003|4002|4001|4000.5|4003|4002|3999.5|3998.5|13814
1639141800000|2021-12-10 13:10:00|4001.5|4001|3999|3998|4001.5|4001|3998|3997|11236
1639142100000|2021-12-10 13:15:00|3999.5|3998.5|3998|3997|4000|3999.5|3997|3996|8303
1639142400000|2021-12-10 13:20:00|3997.5|3996.5|3992.5|3992|3998|3997|3992.5|3991.5|21568
1639142700000|2021-12-10 13:25:00|3993|3993|3995.5|3994.5|3997|3996|3993|3992|18168
1639143000000|2021-12-10 13:30:00|3996|3993.5|3995.5|3994|3998.5|3997.5|3991|3990.5|31928
1639143300000|2021-12-10 13:35:00|3995|3993.5|3996.5|3996|3997|3996|3991.5|3991|5914
1639143600000|2021-12-10 13:40:00|3997|3996.5|4004.5|4004|4005.5|4004.5|3995.5|3994.5|14770
1639143900000|2021-12-10 13:45:00|4004|4003.5|4004.5|4003.5|4004.5|4004|4002|4001.5|10385
1639144200000|2021-12-10 13:50:00|4004|4004|4008.5|4007.5|4008.5|4008|4004|4003|29106
1639144500000|2021-12-10 13:55:00|4007.5|4007|4010|4009|4010|4009|4007|4006|10766
1639144800000|2021-12-10 14:00:00|4009.5|4008.5|4009.5|4009|4010.5|4009.5|4006.5|4006|9392
1639145100000|2021-12-10 14:05:00|4010|4008.5|4009|4008|4010.5|4010|4008|4007.5|7118
1639145400000|2021-12-10 14:10:00|4008.5|4007.5|4011.5|4011|4012|4011|4006.5|4006|15596
1639145700000|2021-12-10 14:15:00|4011|4010.5|4010.5|4009.5|4011|4010.5|4009|4008|14030
1639146000000|2021-12-10 14:20:00|4010|4009|4009|4007.5|4010.5|4010|4008|4007.5|15506
1639146300000|2021-12-10 14:25:00|4008.5|4008|4010|4009.5|4010.5|4010|4008|4007|21060
1639146600000|2021-12-10 14:30:00|4009.5|4009|4015.5|4014.5|4015.5|4015|4009|4008|36792
1639146900000|2021-12-10 14:35:00|4015|4015|4011.5|4010.5|4017.5|4016.5|4011|4010.5|21439
1639147200000|2021-12-10 14:40:00|4011|4010|4018|4017|4019.5|4018.5|4009.5|4008.5|24301
1639147500000|2021-12-10 14:45:00|4018.5|4017.5|4024|4022.5|4026.5|4026|4018.5|4017.5|35330
1639147800000|2021-12-10 14:50:00|4023.5|4023|4025.5|4024.5|4027.5|4026.5|4020.5|4019.5|25398
1639148100000|2021-12-10 14:55:00|4026|4025|4021|4020|4028|4027|4020.5|4020|65874
1639148400000|2021-12-10 15:00:00|4020.5|4019.5|4018.5|4018|4023|4022.5|4016|4015|36189
1639148700000|2021-12-10 15:05:00|4019|4017.5|4012.5|4011.5|4020.5|4020|4010.5|4009.5|27585
1639149000000|2021-12-10 15:10:00|4013|4012|4013|4012|4014|4013|4010.5|4009.5|15528
1639149300000|2021-12-10 15:15:00|4013.5|4012.5|4015|4014|4015.5|4014.5|4011.5|4011|25404
1639149600000|2021-12-10 15:20:00|4014.5|4013.5|4016|4015|4018.5|4017.5|4013.5|4013|20456
1639149900000|2021-12-10 15:25:00|4015.5|4014.5|4017|4016|4017.5|4017|4015|4014.5|307531
1639150200000|2021-12-10 15:30:00|4017.5|4016.5|4015.5|4014|4018.5|4017.5|4014.5|4014|22829
1639150500000|2021-12-10 15:35:00|4015|4014.5|4010|4009|4016|4015.5|4008.5|4007.5|16068
1639150800000|2021-12-10 15:40:00|4009.5|4008.5|4010|4009|4010|4009.5|4006.5|4006|13060
1639151100000|2021-12-10 15:45:00|4010.5|4009.5|4013.5|4012.5|4015.5|4015|4009.5|4008.5|31642
1639151400000|2021-12-10 15:50:00|4013|4012|4011|4010|4013.5|4012.5|4010.5|4010|11876
1639151700000|2021-12-10 15:55:00|4010.5|4010.5|4014|4013|4015|4014.5|4010.5|4010|14906
1639152000000|2021-12-10 16:00:00|4014.5|4013.5|4013|4012|4014.5|4014|4012.5|4012|8371
1639152300000|2021-12-10 16:05:00|4012.5|4011.5|4013|4012|4014.5|4013.5|4010.5|4009.5|24951
1639152600000|2021-12-10 16:10:00|4013.5|4012|4017|4016|4017|4016|4012.5|4011|1224
1639152900000|2021-12-10 16:15:00|4016.5|4015.5|4015|4013.5|4017.5|4016|4015|4013.5|2268
1639153200000|2021-12-10 16:20:00|4014.5|4013|4019|4018|4019|4018|4014.5|4013|1633
1639153500000|2021-12-10 16:25:00|4018.5|4017.5|4019.5|4018.5|4022.5|4021|4018|4016.5|3049
1639382400000|2021-12-13 08:00:00|4019|4010|3995.5|3993.5|4019|4011.5|3994|3992.5|43534
1639382700000|2021-12-13 08:05:00|3995|3994|3995|3993.5|4001|3999.5|3991.5|3990.5|160695
1639383000000|2021-12-13 08:10:00|3995.5|3994|3993.5|3992.5|4003|4002|3991|3989.5|19206
1639383300000|2021-12-13 08:15:00|3994|3993|3995.5|3994.5|3998|3997|3993|3992|30220
1639383600000|2021-12-13 08:20:00|3995|3995|4003|4002.5|4004.5|4003.5|3995|3994.5|31923
1639383900000|2021-12-13 08:25:00|4002.5|4002|4001.5|4001|4006|4005.5|3999.5|3998.5|31693
1639384200000|2021-12-13 08:30:00|4002|4000.5|4005|4004|4006|4005|4002|4000.5|16987
1639384500000|2021-12-13 08:35:00|4005.5|4004.5|4002|4001.5|4007|4006.5|4001.5|4001|32110
1639384800000|2021-12-13 08:40:00|4001.5|4001|4002.5|4002|4004|4003.5|3998.5|3997.5|20270
1639385100000|2021-12-13 08:45:00|4003|4001.5|3998|3997|4006.5|4005.5|3998|3997|21041
1639385400000|2021-12-13 08:50:00|3998.5|3997.5|4001.5|4000.5|4001.5|4001|3998.5|3997.5|18769
1639385700000|2021-12-13 08:55:00|4002|4001|4007.5|4006.5|4009|4007.5|4002|4001|12946
1639386000000|2021-12-13 09:00:00|4008|4007|4008|4007.5|4009.5|4009|4005.5|4004.5|10280
1639386300000|2021-12-13 09:05:00|4008.5|4008|4009.5|4008|4009.5|4009|4007.5|4007|11187
1639386600000|2021-12-13 09:10:00|4010|4008.5|4008.5|4008|4011.5|4010.5|4008.5|4008|8287
1639386900000|2021-12-13 09:15:00|4009|4008.5|4009|4008.5|4009.5|4008.5|4007|4006.5|6977
1639387200000|2021-12-13 09:20:00|4008.5|4008|4007|4006.5|4009|4008.5|4006|4005|13836
1639387500000|2021-12-13 09:25:00|4006.5|4006|4007.5|4006.5|4009|4008.5|4006|4005.5|17466
1639387800000|2021-12-13 09:30:00|4007|4006|4003|4001.5|4008|4007.5|4003|4001.5|10396
1639388100000|2021-12-13 09:35:00|4002.5|4001|4000.5|3999.5|4002.5|4002|3998.5|3998|13102
1639388400000|2021-12-13 09:40:00|4000|3999|3999.5|3999|4001|4000.5|3998.5|3997.5|12524
1639388700000|2021-12-13 09:45:00|4000|3999.5|3997.5|3997|4002|4001.5|3996.5|3995.5|27974
1639389000000|2021-12-13 09:50:00|3998|3997.5|3998.5|3998|3999|3998.5|3995|3994.5|74677
1639389300000|2021-12-13 09:55:00|3999|3997.5|3998|3997.5|4000|3999.5|3998|3997|97579
1639389600000|2021-12-13 10:00:00|3998.5|3998|3991.5|3991|3998.5|3998|3991.5|3991|14582
1639389900000|2021-12-13 10:05:00|3991|3990.5|3991.5|3990.5|3994|3993.5|3988.5|3988|37587
1639390200000|2021-12-13 10:10:00|3991|3990|3990.5|3989.5|3992.5|3991.5|3988.5|3987.5|32972
1639390500000|2021-12-13 10:15:00|3990|3990|3991|3990.5|3992|3991.5|3990|3989.5|50389
1639390800000|2021-12-13 10:20:00|3991.5|3991|3993.5|3992.5|3994|3993.5|3990.5|3990|32561
1639391100000|2021-12-13 10:25:00|3993|3992|3990|3989.5|3993|3992.5|3989|3988.5|52428
1639391400000|2021-12-13 10:30:00|3990.5|3989|3988|3987|3992|3991.5|3987.5|3987|52857
1639391700000|2021-12-13 10:35:00|3988.5|3987.5|3991|3990.5|3991|3990.5|3987.5|3987|24464
1639392000000|2021-12-13 10:40:00|3991.5|3991|3992|3991.5|3993.5|3993|3991.5|3990.5|28755
1639392300000|2021-12-13 10:45:00|3992.5|3992|3992.5|3992|3994.5|3994|3992|3991.5|24844
1639392600000|2021-12-13 10:50:00|3992|3991.5|3991|3990.5|3992.5|3992|3991|3990.5|16666
1639392900000|2021-12-13 10:55:00|3990.5|3990|3989.5|3989|3990.5|3990|3987|3986.5|12527
1639393200000|2021-12-13 11:00:00|3990|3989.5|3996|3995|3996.5|3995.5|3989.5|3989|39111
1639393500000|2021-12-13 11:05:00|3995.5|3994.5|3992|3991|3996|3995.5|3992|3991|35315
1639393800000|2021-12-13 11:10:00|3991.5|3990.5|3994.5|3994|3995|3994|3990.5|3990|26396
1639394100000|2021-12-13 11:15:00|3995|3994.5|3995.5|3995|3996.5|3996|3995|3994|22127
1639394400000|2021-12-13 11:20:00|3995|3994.5|3993.5|3993|3996.5|3996|3993.5|3993|12485
1639394700000|2021-12-13 11:25:00|3994|3993.5|3991|3990|3994|3993.5|3989.5|3989|8992
1639395000000|2021-12-13 11:30:00|3991.5|3991|3988.5|3988|3993|3992.5|3988|3987.5|48602
1639395300000|2021-12-13 11:35:00|3988|3987.5|3990.5|3990|3992|3991.5|3987|3986.5|32652
1639395600000|2021-12-13 11:40:00|3991|3989.5|3990|3989.5|3991.5|3990.5|3989.5|3989|28103
1639395900000|2021-12-13 11:45:00|3989.5|3989|3991.5|3991|3992|3991|3988|3987|30484
1639396200000|2021-12-13 11:50:00|3992|3990.5|3991|3990.5|3992|3991|3990|3989.5|16867
1639396500000|2021-12-13 11:55:00|3990.5|3990|3993|3992.5|3994|3993.5|3989.5|3989|33509
1639396800000|2021-12-13 12:00:00|3992.5|3992|3996.5|3995.5|3996.5|3995.5|3990.5|3989.5|12369
1639397100000|2021-12-13 12:05:00|3996|3996|3995|3994.5|3996|3996|3995|3994.5|5159
1639397400000|2021-12-13 12:10:00|3994.5|3994|3997.5|3997|3997.5|3997|3994|3993|8525
1639397700000|2021-12-13 12:15:00|3997|3996.5|3997|3995.5|3999|3998.5|3997|3995.5|24103
1639398000000|2021-12-13 12:20:00|3996.5|3995|3999.5|3998.5|4000|3998.5|3994|3993.5|13246
1639398300000|2021-12-13 12:25:00|3999|3998|3998.5|3997.5|3999.5|3999|3998|3997.5|7194
1639398600000|2021-12-13 12:30:00|3999|3998|3998.5|3997.5|4000|3999.5|3998|3997.5|11278
1639398900000|2021-12-13 12:35:00|3998|3997|3998|3997.5|3998.5|3998|3997|3996.5|13148
1639399200000|2021-12-13 12:40:00|3998.5|3998|4001|4000|4001.5|4001|3998|3998|20772
1639399500000|2021-12-13 12:45:00|4000.5|4000.5|3999.5|3999|4001.5|4001|3999|3998.5|11108
1639399800000|2021-12-13 12:50:00|4000|3999.5|4001.5|4001|4002|4001.5|3999|3998.5|23351
1639400100000|2021-12-13 12:55:00|4002|4001.5|4003.5|4002.5|4003.5|4002.5|4001.5|4001|13661
1639400400000|2021-12-13 13:00:00|4003|4003|4002|4001|4004|4003|4001.5|4001|14819
1639400700000|2021-12-13 13:05:00|4001.5|4000.5|4006|4005.5|4006.5|4006|4001|4000.5|28789
1639401000000|2021-12-13 13:10:00|4005.5|4005|4010|4009|4010.5|4009.5|4005|4004.5|23197
1639401300000|2021-12-13 13:15:00|4009.5|4008.5|4007|4006.5|4009.5|4008.5|4006.5|4006|7762
1639401600000|2021-12-13 13:20:00|4006.5|4006|4005.5|4005|4007|4006|4005|4004|5015
1639401900000|2021-12-13 13:25:00|4005|4004.5|4006.5|4005.5|4006.5|4006|4005|4004.5|486506
1639402200000|2021-12-13 13:30:00|4006|4006|4007.5|4006.5|4008|4007.5|4006|4005|19183
1639402500000|2021-12-13 13:35:00|4007|4006|4008.5|4007.5|4008.5|4008|4006|4005.5|17336
1639402800000|2021-12-13 13:40:00|4008|4008|4009|4008|4009|4008.5|4008|4007.5|20231
1639403100000|2021-12-13 13:45:00|4008.5|4007.5|4011.5|4011|4012|4011.5|4008.5|4007.5|40398
1639403400000|2021-12-13 13:50:00|4011|4010.5|4010|4009|4015|4014.5|4010|4008.5|41779
1639403700000|2021-12-13 13:55:00|4009.5|4009.5|4011|4010.5|4011.5|4010.5|4008|4007.5|29029
1639404000000|2021-12-13 14:00:00|4011.5|4011|4012.5|4012|4015.5|4014.5|4011|4010.5|223157
1639404300000|2021-12-13 14:05:00|4012|4011.5|4008|4007.5|4012|4011.5|4008|4007|18064
1639404600000|2021-12-13 14:10:00|4007.5|4007|4007|4006.5|4009|4008.5|4006.5|4005.5|123547
1639404900000|2021-12-13 14:15:00|4006.5|4006|4007.5|4007|4008.5|4007.5|4006|4005.5|25482
1639405200000|2021-12-13 14:20:00|4007|4006.5|4006|4005.5|4008|4007.5|4005|4004.5|19119
1639405500000|2021-12-13 14:25:00|4006.5|4006|3997|3996|4006.5|4006|3997|3996|51925
1639405800000|2021-12-13 14:30:00|3997.5|3996.5|4004.5|4003.5|4005|4004|3994.5|3994|117248
1639406100000|2021-12-13 14:35:00|4004|4003|4000.5|3999.5|4004.5|4003|3999|3998|48325
1639406400000|2021-12-13 14:40:00|4001|4000|3999.5|3998.5|4002|4001|3998.5|3998|132610
1639406700000|2021-12-13 14:45:00|3999|3998|3998.5|3998|4001|4000.5|3998|3997.5|42330
1639407000000|2021-12-13 14:50:00|3998|3997.5|3994|3993|3998.5|3998|3994|3993|47685
1639407300000|2021-12-13 14:55:00|3993.5|3992.5|3989.5|3989|3994|3993|3989|3988.5|47409
1639407600000|2021-12-13 15:00:00|3990|3989.5|3994|3993.5|3994.5|3994|3989|3988.5|70527
1639407900000|2021-12-13 15:05:00|3993.5|3993|3991|3990.5|3995|3994.5|3990|3989.5|63261
1639408200000|2021-12-13 15:10:00|3990.5|3990|3992.5|3992|3992.5|3992|3988|3987.5|52987
1639408500000|2021-12-13 15:15:00|3993|3992.5|3996|3995.5|3996|3995.5|3992.5|3992|41807
1639408800000|2021-12-13 15:20:00|3996.5|3996|3993.5|3993|3996.5|3996|3993.5|3993|55454
1639409100000|2021-12-13 15:25:00|3993|3992.5|3989|3988.5|3993.5|3993|3986.5|3986|69760
1639409400000|2021-12-13 15:30:00|3988.5|3988|3987|3986.5|3989|3988.5|3986.5|3986|59044
1639409700000|2021-12-13 15:35:00|3987.5|3987|3991.5|3990.5|3993.5|3992.5|3985.5|3985|53941
1639410000000|2021-12-13 15:40:00|3992|3991|3994.5|3994|3996|3995.5|3991|3990.5|43239
1639410300000|2021-12-13 15:45:00|3995|3994.5|4001|4000.5|4002|4001.5|3994|3993|53335
1639410600000|2021-12-13 15:50:00|4001.5|4001|4004|4003.5|4004|4003.5|4000|3999.5|48659
1639410900000|2021-12-13 15:55:00|4004.5|4004|4010|4009|4010|4009.5|4004|4003.5|38422
1639411200000|2021-12-13 16:00:00|4009.5|4008.5|4009.5|4009|4010.5|4010|4008|4007.5|44414
1639411500000|2021-12-13 16:05:00|4010|4009.5|4011.5|4011|4014.5|4014|4010|4009.5|48111
1639411800000|2021-12-13 16:10:00|4012|4011.5|4007.5|4006.5|4012|4011.5|4007|4006.5|66163
1639412100000|2021-12-13 16:15:00|4008|4007|4011.5|4011|4012|4011.5|4006.5|4006|52848
1639412400000|2021-12-13 16:20:00|4012|4011.5|4013.5|4013|4014|4013.5|4010|4009.5|50191
1639412700000|2021-12-13 16:25:00|4014|4013.5|4020|4019|4020|4019|4014|4013|74747
1639468800000|2021-12-14 08:00:00|4030.5|4028|4038|4036.5|4053.5|4052.5|4030|4028|152888
1639469100000|2021-12-14 08:05:00|4037.5|4036|4027|4026|4038|4037|4025.5|4024.5|39296
1639469400000|2021-12-14 08:10:00|4027.5|4026.5|4025|4024|4029.5|4028.5|4022.5|4021.5|21917
1639469700000|2021-12-14 08:15:00|4024.5|4023.5|4018|4017|4025|4023.5|4017.5|4017|12388
1639470000000|2021-12-14 08:20:00|4018.5|4017.5|4017.5|4015.5|4020.5|4019.5|4016.5|4015.5|95449
1639470300000|2021-12-14 08:25:00|4017|4015|4011|4010|4017|4015.5|4009|4008|24952
1639470600000|2021-12-14 08:30:00|4010.5|4009.5|4014.5|4013.5|4016.5|4016|4009.5|4009|30756
1639470900000|2021-12-14 08:35:00|4015|4014|4019.5|4018.5|4020|4019.5|4014.5|4013.5|22461
1639471200000|2021-12-14 08:40:00|4019|4018|4020.5|4020|4025|4024|4018.5|4018|36413
1639471500000|2021-12-14 08:45:00|4020|4019.5|4018|4017|4022|4021|4018|4017|32799
1639471800000|2021-12-14 08:50:00|4018.5|4017.5|4015|4014.5|4020.5|4019.5|4015|4014|25387
1639472100000|2021-12-14 08:55:00|4014.5|4014|4010|4009|4016|4015.5|4009.5|4009|32800
1639472400000|2021-12-14 09:00:00|4010.5|4009.5|4013|4012.5|4014|4013|4010.5|4009.5|31343
1639472700000|2021-12-14 09:05:00|4013.5|4013|4011|4010|4017|4016|4011|4010|51199
1639473000000|2021-12-14 09:10:00|4012|4010.5|4010.5|4009.5|4012|4011|4008.5|4007.5|19346
1639473300000|2021-12-14 09:15:00|4011|4010|4011|4010|4011.5|4011|4010|4009.5|14854
1639473600000|2021-12-14 09:20:00|4011.5|4010.5|4014.5|4013|4014.5|4013.5|4011.5|4010|18526
1639473900000|2021-12-14 09:25:00|4014|4013.5|4015.5|4014.5|4016.5|4015.5|4014|4013|19506
1639474200000|2021-12-14 09:30:00|4016|4015|4014.5|4013.5|4016.5|4015.5|4013.5|4013|34434
1639474500000|2021-12-14 09:35:00|4014|4013|4013.5|4013|4014.5|4014|4012|4011.5|16711
1639474800000|2021-12-14 09:40:00|4014|4013.5|4014.5|4013.5|4015.5|4014.5|4013.5|4012.5|11431
1639475100000|2021-12-14 09:45:00|4015|4014|4018|4017|4018.5|4017.5|4015|4013.5|5193
1639475400000|2021-12-14 09:50:00|4017.5|4017.5|4016|4014.5|4021.5|4020.5|4014.5|4013.5|30981
1639475700000|2021-12-14 09:55:00|4015.5|4014|4017|4016|4017|4016|4014.5|4013.5|10246
1639476000000|2021-12-14 10:00:00|4016.5|4015.5|4013|4012|4016.5|4015.5|4011|4010|4735
1639476300000|2021-12-14 10:05:00|4012.5|4012.5|4016.5|4015.5|4017.5|4016.5|4012|4011.5|34654
1639476600000|2021-12-14 10:10:00|4016|4015|4015.5|4014.5|4016|4015.5|4014|4013.5|22570
1639476900000|2021-12-14 10:15:00|4016|4015|4017|4016|4017.5|4016.5|4014.5|4013.5|10153
1639477200000|2021-12-14 10:20:00|4017.5|4016.5|4016|4015|4019|4017.5|4015|4014|12005
1639477500000|2021-12-14 10:25:00|4016.5|4015.5|4014.5|4013.5|4017|4016.5|4014|4013.5|8503
1639477800000|2021-12-14 10:30:00|4014|4014|4012.5|4011.5|4014.5|4014|4012|4011|19242
1639478100000|2021-12-14 10:35:00|4012|4011|4014|4013|4014.5|4013.5|4011|4010.5|16561
1639478400000|2021-12-14 10:40:00|4013.5|4013.5|4017|4016|4017|4016.5|4013.5|4013.5|18506
1639478700000|2021-12-14 10:45:00|4017.5|4016.5|4016.5|4015.5|4018|4017.5|4016|4015.5|8659
1639479000000|2021-12-14 10:50:00|4017|4016|4014.5|4014|4017|4016.5|4013.5|4013|111910
1639479300000|2021-12-14 10:55:00|4014|4013|4016|4015|4018|4017.5|4014|4013|12753
1639479600000|2021-12-14 11:00:00|4015.5|4014.5|4016.5|4016|4017|4016.5|4014.5|4014|6521
1639479900000|2021-12-14 11:05:00|4017|4016.5|4017|4016|4019|4018|4015.5|4014.5|11317
1639480200000|2021-12-14 11:10:00|4016.5|4016.5|4017.5|4016.5|4018|4017.5|4016|4015.5|4474
1639480500000|2021-12-14 11:15:00|4017|4017|4020.5|4019.5|4020.5|4019.5|4016.5|4015.5|17870
1639480800000|2021-12-14 11:20:00|4020|4019|4019|4018|4020|4019.5|4017.5|4017|11134
1639481100000|2021-12-14 11:25:00|4018.5|4018.5|4018|4017|4019|4018.5|4016.5|4016|21431
1639481400000|2021-12-14 11:30:00|4017.5|4017.5|4017|4016.5|4018.5|4017.5|4015|4014.5|20742
1639481700000|2021-12-14 11:35:00|4016.5|4016|4019.5|4019|4020|4019.5|4016.5|4016|9098
1639482000000|2021-12-14 11:40:00|4020|4019.5|4022|4021.5|4022|4021.5|4019|4018.5|10164
1639482300000|2021-12-14 11:45:00|4022.5|4021|4019.5|4019|4022.5|4022|4019.5|4018.5|16510
1639482600000|2021-12-14 11:50:00|4020|4019.5|4019.5|4019|4021|4020|4017.5|4017|13736
1639482900000|2021-12-14 11:55:00|4020|4019.5|4020.5|4020|4021|4020.5|4018.5|4018|10471
1639483200000|2021-12-14 12:00:00|4021|4020.5|4017.5|4017|4021|4020.5|4016.5|4016|15967
1639483500000|2021-12-14 12:05:00|4018|4017.5|4019|4018|4020|4019.5|4016|4015.5|390849
1639483800000|2021-12-14 12:10:00|4019.5|4018.5|4015.5|4014.5|4019.5|4018.5|4015.5|4014.5|24108
1639484100000|2021-12-14 12:15:00|4016|4015|4018|4016.5|4018.5|4017.5|4014|4013.5|27551
1639484400000|2021-12-14 12:20:00|4017.5|4017|4017.5|4017|4019|4018|4017|4016|12613
1639484700000|2021-12-14 12:25:00|4017|4016.5|4015.5|4015|4017.5|4016.5|4015|4014.5|10911
1639485000000|2021-12-14 12:30:00|4016|4015.5|4019|4018.5|4020|4019|4015.5|4014.5|17407
1639485300000|2021-12-14 12:35:00|4019.5|4018|4017.5|4016.5|4019.5|4018.5|4016.5|4015.5|12058
1639485600000|2021-12-14 12:40:00|4017|4016|4015|4014.5|4017|4016|4014|4013|12323
1639485900000|2021-12-14 12:45:00|4015.5|4015|4016.5|4015.5|4017.5|4017|4015|4014.5|10716
1639486200000|2021-12-14 12:50:00|4017|4016|4017|4016.5|4017.5|4016.5|4016|4015.5|12814
1639486500000|2021-12-14 12:55:00|4016.5|4016|4020.5|4019.5|4021.5|4020|4016.5|4016|8234
1639486800000|2021-12-14 13:00:00|4021|4020|4019|4018.5|4021.5|4020.5|4019|4018.5|6981
1639487100000|2021-12-14 13:05:00|4019.5|4019|4021|4020.5|4021.5|4021|4019.5|4018.5|6990
1639487400000|2021-12-14 13:10:00|4020.5|4020|4021|4020|4024|4023|4020|4019.5|11725
1639487700000|2021-12-14 13:15:00|4022|4020.5|4021|4020|4022|4021|4019.5|4019|8820
1639488000000|2021-12-14 13:20:00|4021.5|4020.5|4021|4020|4022|4021.5|4019.5|4018.5|3286
1639488300000|2021-12-14 13:25:00|4021.5|4020.5|4021|4020|4021.5|4021|4020|4019|9856
1639488600000|2021-12-14 13:30:00|4020.5|4019.5|4021.5|4020.5|4022.5|4022|4018.5|4018|26008
1639488900000|2021-12-14 13:35:00|4022|4021|4022|4021.5|4023|4022.5|4021.5|4020.5|8764
1639489200000|2021-12-14 13:40:00|4021.5|4021|4021|4020|4022|4021|4019|4018.5|14817
1639489500000|2021-12-14 13:45:00|4021.5|4020.5|4023.5|4022.5|4025|4024|4021.5|4020.5|13000
1639489800000|2021-12-14 13:50:00|4023|4022|4025|4024|4027|4026.5|4022.5|4022|12892
1639490100000|2021-12-14 13:55:00|4024.5|4024.5|4024.5|4024|4025.5|4025|4024|4023.5|9060
1639490400000|2021-12-14 14:00:00|4024|4023.5|4022|4021|4025.5|4025|4021|4020.5|16939
1639490700000|2021-12-14 14:05:00|4022.5|4021.5|4021.5|4020.5|4024|4023.5|4021|4020.5|13115
1639491000000|2021-12-14 14:10:00|4021|4020|4020|4019.5|4021|4020|4017.5|4016.5|27637
1639491300000|2021-12-14 14:15:00|4020.5|4020|4021|4020.5|4021.5|4021|4019.5|4019|10728
1639491600000|2021-12-14 14:20:00|4020.5|4020|4019.5|4019|4021|4020.5|4019|4018|24572
1639491900000|2021-12-14 14:25:00|4020|4019.5|4018|4017.5|4020.5|4020|4017|4016.5|47574
1639492200000|2021-12-14 14:30:00|4017.5|4017|4018|4017|4020|4019.5|4014|4013.5|74083
1639492500000|2021-12-14 14:35:00|4018.5|4017.5|4009|4008|4018.5|4018|4007.5|4007|58302
1639492800000|2021-12-14 14:40:00|4009.5|4008.5|4007|4006.5|4011.5|4011|4005.5|4005|82968
1639493100000|2021-12-14 14:45:00|4007.5|4007|4011.5|4010.5|4013.5|4012.5|4004|4003.5|61983
1639493400000|2021-12-14 14:50:00|4011|4011|4014|4013|4014|4013.5|4010|4009.5|48257
1639493700000|2021-12-14 14:55:00|4014.5|4012.5|4010.5|4009.5|4015.5|4015|4009|4008.5|53482
1639494000000|2021-12-14 15:00:00|4011|4009|4013.5|4012|4015|4014.5|4009.5|4009|60509
1639494300000|2021-12-14 15:05:00|4013|4011.5|4014|4013.5|4016.5|4015.5|4012|4011.5|39198
1639494600000|2021-12-14 15:10:00|4013.5|4013|4011|4010|4013.5|4013|4007|4006.5|365454
1639494900000|2021-12-14 15:15:00|4010.5|4009.5|4015.5|4014.5|4016|4015.5|4010|4009.5|276963
1639495200000|2021-12-14 15:20:00|4015|4014|4010.5|4010|4015|4014|4010|4009|283302
1639495500000|2021-12-14 15:25:00|4011|4009.5|4012|4011.5|4013.5|4013|4008|4007|224086
1639495800000|2021-12-14 15:30:00|4012.5|4011|4013|4012.5|4013|4012.5|4009.5|4008.5|26690
1639496100000|2021-12-14 15:35:00|4013.5|4012|4015|4014|4016|4015|4012.5|4012|51690
1639496400000|2021-12-14 15:40:00|4015.5|4014.5|4016|4015|4019|4018|4014.5|4014|78476
1639496700000|2021-12-14 15:45:00|4015.5|4014.5|4014|4013|4016.5|4015.5|4012|4011|74481
1639497000000|2021-12-14 15:50:00|4014.5|4013.5|4013.5|4012.5|4018|4017.5|4012|4011.5|48298
1639497300000|2021-12-14 15:55:00|4013|4013|4013|4012|4013|4013|4010|4009|54589
1639497600000|2021-12-14 16:00:00|4012.5|4011.5|4016.5|4015.5|4017.5|4017|4012|4011|47095
1639497900000|2021-12-14 16:05:00|4017|4016|4017|4016|4018|4017.5|4015.5|4015|145903
1639498200000|2021-12-14 16:10:00|4016.5|4015.5|4020|4019|4021.5|4020.5|4016|4015.5|67583
1639498500000|2021-12-14 16:15:00|4020.5|4019.5|4019.5|4018.5|4023|4022.5|4019.5|4018.5|47210
1639498800000|2021-12-14 16:20:00|4019|4019|4019|4018.5|4020|4019.5|4015.5|4014.5|34127
1639499100000|2021-12-14 16:25:00|4019.5|4019|4022|4021|4022.5|4022|4019|4018.5|40417
1639555200000|2021-12-15 08:00:00|4012|4008.5|4021|4020|4024.5|4023|4012|4008.5|95173
1639555500000|2021-12-15 08:05:00|4021.5|4020.5|4011.5|4010.5|4024.5|4023.5|4011.5|4010.5|49671
1639555800000|2021-12-15 08:10:00|4012|4011|4008.5|4007.5|4012|4011|4004|4003|63102
1639556100000|2021-12-15 08:15:00|4009|4008|3998.5|3997.5|4011|4010|3996|3994.5|43847
1639556400000|2021-12-15 08:20:00|3999|3998|4000.5|3999.5|4002.5|4002|3997|3996|17859
1639556700000|2021-12-15 08:25:00|4000|3999|4004|4002.5|4004.5|4003.5|3998|3997.5|21815
1639557000000|2021-12-15 08:30:00|4003.5|4002|4000|3999|4004.5|4004|3996|3995.5|14253
1639557300000|2021-12-15 08:35:00|4000.5|3999.5|4001|4000|4003.5|4002|4000|3999|11132
1639557600000|2021-12-15 08:40:00|4001.5|4000.5|4000.5|3999.5|4003|4001.5|3999|3998.5|18617
1639557900000|2021-12-15 08:45:00|4001|4000|4000|3999|4002|4001|3998|3997|22349
1639558200000|2021-12-15 08:50:00|3999.5|3998.5|3999.5|3998.5|4001.5|4000.5|3997.5|3997|12126
1639558500000|2021-12-15 08:55:00|4000|3999|3997.5|3996|4000|3999.5|3995.5|3994.5|8129
1639558800000|2021-12-15 09:00:00|3997|3995.5|3998.5|3997.5|3998.5|3997.5|3995.5|3994|5666
1639559100000|2021-12-15 09:05:00|3998|3997|3994|3993|3999|3998|3994|3992.5|25872
1639559400000|2021-12-15 09:10:00|3994.5|3993.5|3998|3997|3998.5|3997.5|3993|3992.5|18940
1639559700000|2021-12-15 09:15:00|3997.5|3996.5|3997.5|3997|3999.5|3998.5|3996.5|3996|12056
1639560000000|2021-12-15 09:20:00|3997|3996.5|3996|3995|3999|3998|3996|3995|5030
1639560300000|2021-12-15 09:25:00|3995.5|3994.5|3991|3990|3995.5|3994.5|3990.5|3990|17082
1639560600000|2021-12-15 09:30:00|3990.5|3989.5|3989.5|3988.5|3991|3990.5|3987.5|3987|11335
1639560900000|2021-12-15 09:35:00|3989|3988|3989|3988|3991|3990|3987|3986|19357
1639561200000|2021-12-15 09:40:00|3989.5|3988.5|3991|3990|3992|3991.5|3989.5|3988.5|10663
1639561500000|2021-12-15 09:45:00|3990.5|3989.5|3991|3990|3991.5|3991|3990|3989|6976
1639561800000|2021-12-15 09:50:00|3991.5|3990.5|3991|3990|3992|3991.5|3989|3988|12907
1639562100000|2021-12-15 09:55:00|3991.5|3990.5|3994.5|3993.5|3995|3994|3990.5|3990|8792
1639562400000|2021-12-15 10:00:00|3994|3993|3992|3991|3994|3993|3991.5|3991|8230
1639562700000|2021-12-15 10:05:00|3992.5|3991.5|3992|3991|3993|3992.5|3990|3989|14112
1639563000000|2021-12-15 10:10:00|3992.5|3991.5|3990.5|3989.5|3993|3992.5|3989|3988|15463
1639563300000|2021-12-15 10:15:00|3991|3990|3990.5|3990|3993.5|3992.5|3990.5|3989.5|7158
1639563600000|2021-12-15 10:20:00|3990|3989.5|3986|3985|3990.5|3990|3985.5|3984|8590
1639563900000|2021-12-15 10:25:00|3986.5|3985.5|3986|3985|3987|3986.5|3985|3984.5|6123
1639564200000|2021-12-15 10:30:00|3985.5|3985.5|3986.5|3986|3987|3986|3985|3984.5|7718
1639564500000|2021-12-15 10:35:00|3986|3985.5|3987|3986|3987.5|3987|3985.5|3985|6312
1639564800000|2021-12-15 10:40:00|3986.5|3986.5|3984.5|3983.5|3987|3986.5|3984|3983.5|9343
1639565100000|2021-12-15 10:45:00|3984|3983|3981|3980.5|3984|3983|3980|3979.5|10873
1639565400000|2021-12-15 10:50:00|3981.5|3981|3981.5|3980.5|3982.5|3981.5|3981|3980.5|5801
1639565700000|2021-12-15 10:55:00|3982|3981.5|3981.5|3981|3982.5|3982|3980.5|3980|10505
1639566000000|2021-12-15 11:00:00|3981|3980.5|3983.5|3982.5|3984|3983.5|3981|3980.5|22078
1639566300000|2021-12-15 11:05:00|3984|3983|3986|3985|3987|3986|3983|3982|13343
1639566600000|2021-12-15 11:10:00|3986.5|3985.5|3985.5|3985|3988|3987.5|3985.5|3985|8072
1639566900000|2021-12-15 11:15:00|3985|3984.5|3983.5|3983|3985.5|3984.5|3983|3982.5|7995
1639567200000|2021-12-15 11:20:00|3984|3982.5|3984.5|3983.5|3984.5|3984|3981.5|3981|12873
1639567500000|2021-12-15 11:25:00|3985|3984|3987|3986|3990|3989.5|3985|3983.5|16406
1639567800000|2021-12-15 11:30:00|3986.5|3985.5|3985.5|3985|3987|3986|3985|3984.5|14609
1639568100000|2021-12-15 11:35:00|3986|3985.5|3988|3987|3989|3988.5|3985.5|3985|21116
1639568400000|2021-12-15 11:40:00|3987.5|3986.5|3987|3986.5|3988.5|3988|3986.5|3986|5731
1639568700000|2021-12-15 11:45:00|3986.5|3986|3984|3983.5|3988|3987.5|3983.5|3983|12857
1639569000000|2021-12-15 11:50:00|3984.5|3984|3983|3982|3987|3986.5|3983|3982|10789
1639569300000|2021-12-15 11:55:00|3983.5|3982.5|3982.5|3981.5|3984|3983|3982|3981|6815
1639569600000|2021-12-15 12:00:00|3983|3982|3980.5|3980|3984|3983.5|3980.5|3980|22907
1639569900000|2021-12-15 12:05:00|3980|3979.5|3983|3982.5|3984|3983|3980|3979.5|5841
1639570200000|2021-12-15 12:10:00|3983.5|3983|3980|3979.5|3983.5|3983|3979.5|3979|46796
1639570500000|2021-12-15 12:15:00|3979.5|3979|3980.5|3979.5|3982|3981.5|3979.5|3979|12102
1639570800000|2021-12-15 12:20:00|3981|3980|3981.5|3980.5|3982|3981.5|3980.5|3980|12558
1639571100000|2021-12-15 12:25:00|3981|3980|3980.5|3979.5|3981.5|3981|3978.5|3978|21270
1639571400000|2021-12-15 12:30:00|3981|3980|3984.5|3983|3984.5|3983|3979.5|3978.5|19766
1639571700000|2021-12-15 12:35:00|3984|3983.5|3980.5|3980|3984.5|3984|3980|3979.5|4664
1639572000000|2021-12-15 12:40:00|3981|3980.5|3978|3977|3981|3980.5|3976.5|3975.5|6988
1639572300000|2021-12-15 12:45:00|3978.5|3978|3978|3977|3979|3978|3977|3976|5186
1639572600000|2021-12-15 12:50:00|3977.5|3976.5|3974|3973|3977.5|3976.5|3974|3973|4704
1639572900000|2021-12-15 12:55:00|3974.5|3973.5|3976.5|3976|3976.5|3976|3974.5|3973|9810
1639573200000|2021-12-15 13:00:00|3976|3975.5|3975.5|3975|3977|3976.5|3975|3974.5|16133
1639573500000|2021-12-15 13:05:00|3976|3975.5|3976|3975.5|3977|3976.5|3975.5|3975|23091
1639573800000|2021-12-15 13:10:00|3976.5|3976|3977|3976.5|3977.5|3977|3976|3975.5|27566
1639574100000|2021-12-15 13:15:00|3976.5|3976|3974|3973|3976.5|3976|3973|3972.5|5117
1639574400000|2021-12-15 13:20:00|3974.5|3973.5|3975|3974.5|3976.5|3976|3974.5|3973.5|206121
1639574700000|2021-12-15 13:25:00|3974.5|3974|3972.5|3972|3976|3975.5|3972.5|3972|16868
1639575000000|2021-12-15 13:30:00|3973|3972.5|3974.5|3973.5|3975|3974.5|3972.5|3971.5|21844
1639575300000|2021-12-15 13:35:00|3974|3974|3973|3972|3974.5|3974|3972|3971.5|21538
1639575600000|2021-12-15 13:40:00|3973.5|3972.5|3970|3969.5|3974|3973.5|3970|3969.5|33902
1639575900000|2021-12-15 13:45:00|3969.5|3969|3972.5|3972|3973|3972.5|3969.5|3969|20637
1639576200000|2021-12-15 13:50:00|3972|3971.5|3970.5|3969.5|3974|3973.5|3970.5|3969.5|12604
1639576500000|2021-12-15 13:55:00|3971|3970|3966.5|3965.5|3971.5|3971|3965.5|3965|27949
1639576800000|2021-12-15 14:00:00|3967|3966|3966|3965.5|3968.5|3968|3965.5|3965|13094
1639577100000|2021-12-15 14:05:00|3966.5|3966|3961.5|3960.5|3966.5|3966|3961.5|3960.5|24517
1639577400000|2021-12-15 14:10:00|3961|3961|3962|3961.5|3963|3962.5|3959|3958.5|33725
1639577700000|2021-12-15 14:15:00|3961.5|3961|3961.5|3961|3963|3962|3959|3958|24924
1639578000000|2021-12-15 14:20:00|3962|3961.5|3963|3962.5|3965|3964.5|3962|3961.5|17819
1639578300000|2021-12-15 14:25:00|3963.5|3963|3965.5|3965|3965.5|3965|3961.5|3961|23224
1639578600000|2021-12-15 14:30:00|3966|3965.5|3968|3967.5|3972|3971|3966|3965.5|72510
1639578900000|2021-12-15 14:35:00|3967.5|3967|3968|3967.5|3969.5|3969|3965.5|3965|40929
1639579200000|2021-12-15 14:40:00|3968.5|3968|3968|3967.5|3969.5|3969|3964.5|3963.5|84238
1639579500000|2021-12-15 14:45:00|3967.5|3967|3971.5|3970.5|3973.5|3973|3967|3966.5|49221
1639579800000|2021-12-15 14:50:00|3972|3971|3969.5|3968.5|3973.5|3972.5|3968.5|3967.5|45831
1639580100000|2021-12-15 14:55:00|3969|3968|3968|3967|3971.5|3971|3967|3966|50346
1639580400000|2021-12-15 15:00:00|3967.5|3966.5|3966|3965|3968.5|3968|3964.5|3964|28839
1639580700000|2021-12-15 15:05:00|3966.5|3965.5|3969.5|3968.5|3969.5|3968.5|3964|3963.5|120452
1639581000000|2021-12-15 15:10:00|3969|3968|3969|3968.5|3970.5|3970|3966.5|3966|30123
1639581300000|2021-12-15 15:15:00|3969.5|3969|3969|3968|3971|3970.5|3968|3967.5|29281
1639581600000|2021-12-15 15:20:00|3969.5|3968.5|3969|3968|3970.5|3970|3967.5|3967|29901
1639581900000|2021-12-15 15:25:00|3968.5|3967.5|3969.5|3969|3970.5|3970|3967|3966.5|38960
1639582200000|2021-12-15 15:30:00|3969|3968.5|3969.5|3968.5|3971.5|3971|3968|3967.5|26678
1639582500000|2021-12-15 15:35:00|3970|3969|3970.5|3969.5|3971|3970.5|3968.5|3968|39302
1639582800000|2021-12-15 15:40:00|3971|3970|3974|3973|3975.5|3975|3970.5|3969.5|57735
1639583100000|2021-12-15 15:45:00|3974.5|3973.5|3973|3972|3976|3975.5|3973|3972|21361
1639583400000|2021-12-15 15:50:00|3973.5|3972.5|3974.5|3974|3975|3974.5|3972.5|3971.5|33317
1639583700000|2021-12-15 15:55:00|3974|3973.5|3974|3973|3975|3974.5|3972.5|3972|22023
1639584000000|2021-12-15 16:00:00|3973.5|3972.5|3974|3973.5|3975.5|3975|3973.5|3972.5|35605
1639584300000|2021-12-15 16:05:00|3973.5|3973|3969.5|3968.5|3973.5|3973|3969|3968|24470
1639584600000|2021-12-15 16:10:00|3970|3969|3974|3973.5|3974.5|3974|3969.5|3968.5|49530
1639584900000|2021-12-15 16:15:00|3974.5|3974|3974|3973.5|3976|3975.5|3973|3972.5|47757
1639585200000|2021-12-15 16:20:00|3974.5|3974|3974|3973.5|3975|3974.5|3972.5|3972|51937
1639585500000|2021-12-15 16:25:00|3973.5|3973|3974|3973|3976|3975.5|3972.5|3972|68592
1639641600000|2021-12-16 08:00:00|3985|3980.5|3972|3971|3986.5|3984|3962|3960.5|50442
1639641900000|2021-12-16 08:05:00|3972.5|3971.5|3978|3977|3984.5|3983|3969|3967.5|57993
1639642200000|2021-12-16 08:10:00|3979|3977.5|3962|3961|3979|3978|3962|3961|42891
1639642500000|2021-12-16 08:15:00|3962.5|3961.5|3957|3956|3964|3963.5|3955|3954|39103
1639642800000|2021-12-16 08:20:00|3957.5|3956.5|3955|3954|3960|3959|3952|3951|39585
1639643100000|2021-12-16 08:25:00|3954.5|3953.5|3954.5|3953.5|3954.5|3953.5|3950|3949.5|14871
1639643400000|2021-12-16 08:30:00|3954|3953|3964.5|3963.5|3964.5|3963.5|3953.5|3952.5|20789
1639643700000|2021-12-16 08:35:00|3965|3964|3967.5|3966.5|3967.5|3967|3960.5|3960|34761
1639644000000|2021-12-16 08:40:00|3968.5|3967.5|3972.5|3972|3974|3973|3967|3966.5|16617
1639644300000|2021-12-16 08:45:00|3973|3972.5|3978.5|3977.5|3980.5|3979|3973|3972|24844
1639644600000|2021-12-16 08:50:00|3978|3977|3978|3977.5|3980.5|3979.5|3976|3975|27551
1639644900000|2021-12-16 08:55:00|3978.5|3977|3987|3986|3987|3986.5|3978.5|3977|14884
1639645200000|2021-12-16 09:00:00|3987.5|3986.5|3986.5|3985|3987.5|3986.5|3981|3980.5|207581
1639645500000|2021-12-16 09:05:00|3986|3984.5|3988|3987|3988.5|3987.5|3981|3980|25392
1639645800000|2021-12-16 09:10:00|3987.5|3986.5|3987|3986.5|3988|3987|3985.5|3984.5|15990
1639646100000|2021-12-16 09:15:00|3986.5|3986|3978|3977.5|3986.5|3986|3976|3975|27616
1639646400000|2021-12-16 09:20:00|3977.5|3977|3973.5|3972.5|3979.5|3979|3972|3971.5|27827
1639646700000|2021-12-16 09:25:00|3974|3973|3977.5|3976.5|3978.5|3977.5|3973|3972.5|412176
1639647000000|2021-12-16 09:30:00|3977|3976|3975.5|3975|3979|3978|3975.5|3974.5|14251
1639647300000|2021-12-16 09:35:00|3976|3975.5|3977|3975.5|3978|3976.5|3974.5|3973.5|9897
1639647600000|2021-12-16 09:40:00|3976.5|3976|3971|3970|3976.5|3976|3970.5|3970|11673
1639647900000|2021-12-16 09:45:00|3971.5|3970.5|3973.5|3972|3974|3973|3970.5|3970|14453
1639648200000|2021-12-16 09:50:00|3973|3971.5|3972.5|3971.5|3973|3972|3970|3969.5|15439
1639648500000|2021-12-16 09:55:00|3972|3971|3967|3966.5|3972.5|3972|3967|3966|34115
1639648800000|2021-12-16 10:00:00|3966.5|3966|3967|3966|3968|3967|3965|3964.5|32846
1639649100000|2021-12-16 10:05:00|3966.5|3965|3967|3966|3968.5|3968|3966|3965|12461
1639649400000|2021-12-16 10:10:00|3967.5|3966.5|3966|3965|3967.5|3967|3965|3964.5|17888
1639649700000|2021-12-16 10:15:00|3966.5|3965.5|3968.5|3968|3969|3968|3965|3964.5|12464
1639650000000|2021-12-16 10:20:00|3968|3967.5|3974|3972.5|3976.5|3976|3968|3967.5|13832
1639650300000|2021-12-16 10:25:00|3973.5|3973|3975|3974|3977.5|3976.5|3973.5|3973|13451
1639650600000|2021-12-16 10:30:00|3975.5|3974.5|3975|3973.5|3976|3975|3974|3973|14303
1639650900000|2021-12-16 10:35:00|3974.5|3974|3981.5|3980.5|3981.5|3980.5|3973.5|3972.5|11641
1639651200000|2021-12-16 10:40:00|3982|3981|3984.5|3983.5|3986|3985.5|3981.5|3980.5|10664
1639651500000|2021-12-16 10:45:00|3985|3984|3984|3983.5|3985|3984.5|3982.5|3981.5|14151
1639651800000|2021-12-16 10:50:00|3983.5|3983|3983|3982|3984|3983.5|3981|3979.5|13835
1639652100000|2021-12-16 10:55:00|3983.5|3982.5|3988|3987.5|3989.5|3989|3983|3982|28444
1639652400000|2021-12-16 11:00:00|3988.5|3988|3987|3986.5|3991|3990|3987|3986.5|29180
1639652700000|2021-12-16 11:05:00|3986.5|3986|3989.5|3988.5|3990|3989.5|3986|3985|16642
1639653000000|2021-12-16 11:10:00|3989|3989|3990|3989|3992|3991.5|3987.5|3987|14576
1639653300000|2021-12-16 11:15:00|3989.5|3989.5|3995|3994|3995.5|3994.5|3989|3988|42483
1639653600000|2021-12-16 11:20:00|3995.5|3994.5|3994|3993.5|3996.5|3995.5|3994|3993|92049
1639653900000|2021-12-16 11:25:00|3993.5|3993|3995.5|3994.5|3995.5|3994.5|3992.5|3992|57082
1639654200000|2021-12-16 11:30:00|3996|3995|3995.5|3994.5|3997|3996.5|3993.5|3993|17365
1639654500000|2021-12-16 11:35:00|3995|3995.5|3996|3995.5|3998.5|3997.5|3995|3994.5|17406
1639654800000|2021-12-16 11:40:00|3995.5|3995|4000.5|3999.5|4001|4000.5|3994.5|3994|18084
1639655100000|2021-12-16 11:45:00|4000|3999|3998|3996.5|4000.5|3999.5|3997.5|3996.5|12683
1639655400000|2021-12-16 11:50:00|3997.5|3996|3995.5|3995|3998.5|3997.5|3995.5|3995|8721
1639655700000|2021-12-16 11:55:00|3995|3994.5|3997.5|3996.5|3997.5|3997|3992.5|3992|15654
1639656000000|2021-12-16 12:00:00|3997|3996|3977.5|3976|3997.5|3996|3972.5|3972|73726
1639656300000|2021-12-16 12:05:00|3978|3976.5|3972.5|3971.5|3978|3977|3969.5|3969|22922
1639656600000|2021-12-16 12:10:00|3973|3972|3967|3966.5|3973|3972.5|3962|3961|22814
1639656900000|2021-12-16 12:15:00|3967.5|3966|3969|3968.5|3969.5|3968.5|3966|3965.5|24455
1639657200000|2021-12-16 12:20:00|3968.5|3968|3969|3968.5|3970|3969.5|3965.5|3965|20538
1639657500000|2021-12-16 12:25:00|3969.5|3969|3970.5|3970|3972|3971|3969.5|3968.5|21962
1639657800000|2021-12-16 12:30:00|3971|3970.5|3969.5|3968.5|3973|3972.5|3969|3968.5|13959
1639658100000|2021-12-16 12:35:00|3970|3969|3966|3965|3972|3971|3965.5|3965|14332
1639658400000|2021-12-16 12:40:00|3965.5|3964.5|3971|3969.5|3971|3969.5|3965|3964|17691
1639658700000|2021-12-16 12:45:00|3971.5|3970|3978|3977|3978|3977|3971.5|3970|11175
1639659000000|2021-12-16 12:50:00|3977.5|3977.5|3970.5|3969.5|3978|3977.5|3970|3969.5|10903
1639659300000|2021-12-16 12:55:00|3970|3970|3969.5|3969|3972|3971|3969.5|3969|9782
1639659600000|2021-12-16 13:00:00|3969|3968.5|3968.5|3968|3971|3970|3968|3967.5|11266
1639659900000|2021-12-16 13:05:00|3969.5|3968.5|3969.5|3968.5|3969.5|3969|3967|3966.5|68023
1639660200000|2021-12-16 13:10:00|3970|3969|3967.5|3966.5|3970.5|3969.5|3967|3966.5|4388
1639660500000|2021-12-16 13:15:00|3966.5|3966|3970|3969|3971|3970|3966.5|3966|10236
1639660800000|2021-12-16 13:20:00|3969.5|3969.5|3970.5|3970|3971|3970|3968.5|3968|16402
1639661100000|2021-12-16 13:25:00|3970|3969.5|3971|3969.5|3972.5|3971.5|3967.5|3966.5|16501
1639661400000|2021-12-16 13:30:00|3971.5|3970|3966.5|3966|3971.5|3970|3965.5|3965|12059
1639661700000|2021-12-16 13:35:00|3967|3966.5|3967.5|3966.5|3967.5|3966.5|3964|3963.5|5309
1639662000000|2021-12-16 13:40:00|3968|3967|3968|3967|3970|3969|3967.5|3967|4942
1639662300000|2021-12-16 13:45:00|3968.5|3967.5|3969.5|3968.5|3970|3968.5|3968|3967|14233
1639662600000|2021-12-16 13:50:00|3970|3969|3967|3966|3970|3969.5|3966.5|3966|10131
1639662900000|2021-12-16 13:55:00|3967.5|3966.5|3970.5|3969.5|3972.5|3972|3967.5|3966|28488
1639663200000|2021-12-16 14:00:00|3970|3969|3969.5|3968.5|3973.5|3972.5|3965.5|3964.5|235367
1639663500000|2021-12-16 14:05:00|3969|3968|3974.5|3974|3975.5|3975|3968.5|3967.5|42489
1639663800000|2021-12-16 14:10:00|3974|3973.5|3972|3971|3974.5|3974|3972|3971|15148
1639664100000|2021-12-16 14:15:00|3971.5|3970.5|3969.5|3968.5|3972|3970.5|3967|3966|35561
1639664400000|2021-12-16 14:20:00|3969|3968|3972|3971|3973|3972|3968.5|3968|24703
1639664700000|2021-12-16 14:25:00|3971.5|3971.5|3958.5|3957.5|3972|3971.5|3958|3957|63135
1639665000000|2021-12-16 14:30:00|3958|3957|3968.5|3967.5|3969|3967.5|3956.5|3956|59963
1639665300000|2021-12-16 14:35:00|3968|3968|3972|3971|3972|3971.5|3966.5|3965.5|20168
1639665600000|2021-12-16 14:40:00|3971.5|3970.5|3977.5|3976.5|3978|3977.5|3968|3967.5|28726
1639665900000|2021-12-16 14:45:00|3977|3976|3979|3978|3979|3978.5|3974.5|3973.5|24049
1639666200000|2021-12-16 14:50:00|3978.5|3977.5|3974|3973|3981.5|3980.5|3974|3973|22799
1639666500000|2021-12-16 14:55:00|3973.5|3973.5|3972.5|3971.5|3975.5|3974.5|3970|3968.5|14899
1639666800000|2021-12-16 15:00:00|3972|3971|3979.5|3978.5|3980.5|3979.5|3971|3970|25076
1639667100000|2021-12-16 15:05:00|3980|3979|3982|3981|3983.5|3983|3979.5|3979|16285
1639667400000|2021-12-16 15:10:00|3981.5|3981.5|3980|3979.5|3984|3983|3979.5|3978.5|19565
1639667700000|2021-12-16 15:15:00|3979.5|3979|3978.5|3977.5|3981.5|3981|3977.5|3977|56210
1639668000000|2021-12-16 15:20:00|3979|3978|3978|3977.5|3982.5|3982|3977|3976|256662
1639668300000|2021-12-16 15:25:00|3978.5|3978|3977|3976.5|3978.5|3978|3975.5|3974.5|30093
1639668600000|2021-12-16 15:30:00|3976.5|3976|3974|3973.5|3978.5|3977.5|3973.5|3973|31807
1639668900000|2021-12-16 15:35:00|3974.5|3973|3977.5|3976.5|3979|3978.5|3973.5|3972.5|32618
1639669200000|2021-12-16 15:40:00|3978|3977|3981.5|3981|3982.5|3982|3978|3976.5|23019
1639669500000|2021-12-16 15:45:00|3982|3981.5|3982.5|3982|3983.5|3983|3981.5|3981|27188
1639669800000|2021-12-16 15:50:00|3983|3982.5|3982.5|3981.5|3983.5|3982.5|3979|3978.5|31168
1639670100000|2021-12-16 15:55:00|3983|3982|3986|3985|3987.5|3987|3982.5|3981.5|32408
1639670400000|2021-12-16 16:00:00|3986.5|3985.5|3987.5|3986.5|3989.5|3988.5|3983|3982.5|43390
1639670700000|2021-12-16 16:05:00|3987|3986|3994|3993.5|3994|3993.5|3986|3985.5|29957
1639671000000|2021-12-16 16:10:00|3994.5|3994|3988.5|3988|3995.5|3994.5|3988.5|3988|35569
1639671300000|2021-12-16 16:15:00|3989|3988.5|3990|3989.5|3992.5|3992|3988.5|3988.5|46475
1639671600000|2021-12-16 16:20:00|3990.5|3990|3988|3987.5|3993|3992.5|3987.5|3987|28322
1639671900000|2021-12-16 16:25:00|3987.5|3987|3987.5|3986.5|3990.5|3990|3986.5|3986|103412
1639728000000|2021-12-17 08:00:00|3999|3993.5|4001|3999.5|4004.5|4003|3995.5|3993.5|53628
1639728300000|2021-12-17 08:05:00|4001.5|4000|4000|3999|4008|4007|3999|3997.5|27774
1639728600000|2021-12-17 08:10:00|4000.5|3999.5|4002.5|4001.5|4004.5|4004|3997.5|3996|48799
1639728900000|2021-12-17 08:15:00|4003|4002|4005|4004|4007.5|4006|4002|4001.5|35743
1639729200000|2021-12-17 08:20:00|4004.5|4004.5|4006|4005.5|4006.5|4005.5|4002|4001.5|15922
1639729500000|2021-12-17 08:25:00|4005.5|4005|4005|4004.5|4006.5|4006|4001.5|4000.5|12710
1639729800000|2021-12-17 08:30:00|4004.5|4004|4010|4009|4012.5|4011.5|4004.5|4003.5|19536
1639730100000|2021-12-17 08:35:00|4009.5|4008.5|4011|4010|4012.5|4011.5|4005|4004.5|20712
1639730400000|2021-12-17 08:40:00|4010.5|4010.5|4008.5|4007.5|4011.5|4010.5|4008|4007|23106
1639730700000|2021-12-17 08:45:00|4009|4008|4008.5|4008|4011.5|4011|4008|4007|8734
1639731000000|2021-12-17 08:50:00|4009|4007|4011|4010.5|4011.5|4011|4008|4007|4675
1639731300000|2021-12-17 08:55:00|4011.5|4010|4010.5|4009.5|4011.5|4010.5|4009|4008|10719
1639731600000|2021-12-17 09:00:00|4010|4009|4006|4005.5|4011|4009.5|4006|4005.5|5306
1639731900000|2021-12-17 09:05:00|4005.5|4005|3998|3997|4006|4005.5|3995|3994|17835
1639732200000|2021-12-17 09:10:00|3997.5|3996.5|3995|3993.5|3997.5|3997|3993.5|3993|13809
1639732500000|2021-12-17 09:15:00|3994.5|3994|3994.5|3994|3995|3994.5|3991.5|3990.5|25561
1639732800000|2021-12-17 09:20:00|3994|3993.5|3994.5|3993.5|3995.5|3995|3991|3990|13278
1639733100000|2021-12-17 09:25:00|3995|3994|3995|3994|3998.5|3997.5|3994.5|3993.5|11344
1639733400000|2021-12-17 09:30:00|3994.5|3993.5|3992.5|3992|3995|3993.5|3989.5|3988.5|8497
1639733700000|2021-12-17 09:35:00|3993|3991.5|3991.5|3990.5|3993.5|3993|3990|3989|4797
1639734000000|2021-12-17 09:40:00|3991|3990|3990.5|3989.5|3994|3993|3989.5|3989|8780
1639734300000|2021-12-17 09:45:00|3990|3990|3998.5|3997.5|3998.5|3997.5|3990|3990|9330
1639734600000|2021-12-17 09:50:00|3999|3998|3999.5|3998.5|4001|4000.5|3997.5|3997|20424
1639734900000|2021-12-17 09:55:00|4000.5|3999|4001|4000|4001.5|4001|3998.5|3998|10635
1639735200000|2021-12-17 10:00:00|4001.5|4000.5|4000.5|4000|4004.5|4003.5|4000.5|4000|35249
1639735500000|2021-12-17 10:05:00|4001|4000.5|4003.5|4002|4005|4004|4001|4000|25180
1639736100000|2021-12-17 10:15:00|3999.5|3997.5|3996.5|3996|3999.5|3998|3995.5|3995|36977
1639736400000|2021-12-17 10:20:00|3997|3997|4001|4000|4001.5|4000.5|3997|3996|7786
1639736700000|2021-12-17 10:25:00|4001.5|4000.5|4000|3999|4002.5|4001.5|3999.5|3999|6677
1639737000000|2021-12-17 10:30:00|4000.5|3999.5|4000.5|3999|4002|4001|3998.5|3998|12411
1639737300000|2021-12-17 10:35:00|4000|3999.5|4002|4001|4002|4001.5|3997.5|3997|12183
1639737600000|2021-12-17 10:40:00|4001.5|4000.5|3999.5|3999|4002|4001.5|3999|3998.5|7280
1639737900000|2021-12-17 10:45:00|4000.5|3999.5|4001|4000|4001|4000.5|3998.5|3998|58029
1639738200000|2021-12-17 10:50:00|4001.5|4000.5|4009|4008.5|4009.5|4008.5|4001|4000.5|124324
1639738500000|2021-12-17 10:55:00|4009.5|4009|4007.5|4007|4010.5|4010|4006.5|4006|99279
1639738800000|2021-12-17 11:00:00|4008.5|4007.5|4002.5|4001.5|4009|4008.5|4001.5|4001|23998
1639739100000|2021-12-17 11:05:00|4003|4002|4000.5|4000|4004.5|4003.5|4000.5|4000|11159
1639739400000|2021-12-17 11:10:00|4001|4000.5|4001|4000|4005|4004.5|4000|3999|12854
1639739700000|2021-12-17 11:15:00|4000.5|3999.5|4003|4002.5|4003.5|4003|4000|3999.5|5511
1639740000000|2021-12-17 11:20:00|4002.5|4002|4004|4003.5|4004|4003.5|4000.5|4000|9704
1639740300000|2021-12-17 11:25:00|4003.5|4003|4002.5|4001.5|4004|4003.5|4002|4001.5|307033
1639740600000|2021-12-17 11:30:00|4003|4002|4001|4000|4003.5|4003|4000|3999.5|18740
1639740900000|2021-12-17 11:35:00|4001.5|4000.5|4001.5|4001|4002|4001.5|4001|4000|176085
1639741200000|2021-12-17 11:40:00|4002|4001.5|4000.5|4000|4003.5|4002.5|4000.5|4000|315999
1639741500000|2021-12-17 11:45:00|4001|4000.5|4001|4000.5|4002.5|4002|4000.5|4000|20082
1639741800000|2021-12-17 11:50:00|4000.5|4000|4000.5|4000|4002.5|4002|4000|3999|39881
1639742100000|2021-12-17 11:55:00|4001|4000.5|4002|4001|4002|4001.5|4000|3999.5|30594
1639742400000|2021-12-17 12:00:00|4001.5|4001.5|4000.5|4000|4002|4001.5|4000.5|4000|26225
1639742700000|2021-12-17 12:05:00|4000|3999.5|3995.5|3994.5|4001|4000|3994|3993.5|15599
1639743000000|2021-12-17 12:10:00|3995|3995|3993|3992.5|3995.5|3995|3991.5|3991|19702
1639743300000|2021-12-17 12:15:00|3993.5|3992|3991.5|3990.5|3993.5|3992.5|3991|3990.5|10614
1639743600000|2021-12-17 12:20:00|3991|3991|3997.5|3997|3998|3997.5|3990.5|3990|21921
1639743900000|2021-12-17 12:25:00|3998|3997.5|3997.5|3996.5|3998|3997.5|3994|3993.5|15855
1639744200000|2021-12-17 12:30:00|3998|3997|3996.5|3996|3999|3998.5|3996|3995.5|19723
1639744500000|2021-12-17 12:35:00|3996|3995.5|3995.5|3994.5|3998.5|3997.5|3995|3994.5|17490
1639744800000|2021-12-17 12:40:00|3996|3995|3996.5|3996|3997.5|3997|3995|3994.5|11724
1639745100000|2021-12-17 12:45:00|3997|3996.5|3994|3993.5|3998|3997.5|3993.5|3992.5|14268
1639745400000|2021-12-17 12:50:00|3993.5|3993|3989.5|3989|3994.5|3994|3989.5|3989|16772
1639745700000|2021-12-17 12:55:00|3990|3989.5|3991.5|3991|3993|3992.5|3989.5|3989.5|14707
1639746000000|2021-12-17 13:00:00|3992|3991.5|3990|3989.5|3992|3991.5|3989|3988.5|19181
1639746300000|2021-12-17 13:05:00|3990.5|3990|3985|3984.5|3991|3990.5|3984|3983.5|23575
1639746600000|2021-12-17 13:10:00|3985.5|3985|3988.5|3988|3989|3988.5|3985.5|3985|22258
1639746900000|2021-12-17 13:15:00|3989|3988.5|3984.5|3983.5|3989|3988.5|3984|3983.5|17507
1639747200000|2021-12-17 13:20:00|3984|3984|3986|3985.5|3987.5|3987|3982.5|3982|22505
1639747500000|2021-12-17 13:25:00|3986.5|3986|3986.5|3986|3988.5|3988|3985|3984.5|20386
1639747800000|2021-12-17 13:30:00|3987|3986.5|3988|3987.5|3989|3988|3985.5|3985|42356
1639748100000|2021-12-17 13:35:00|3988.5|3988|3992|3991|3992.5|3991.5|3987.5|3987|24059
1639748400000|2021-12-17 13:40:00|3992.5|3991.5|3990|3989.5|3994|3993|3989|3988|25985
1639748700000|2021-12-17 13:45:00|3989.5|3989|3994.5|3994|3995.5|3995|3989.5|3989|17787
1639749000000|2021-12-17 13:50:00|3994|3993.5|3994|3993|3995.5|3994.5|3992.5|3992|15144
1639749300000|2021-12-17 13:55:00|3994.5|3993.5|3991|3990.5|3995|3994.5|3990.5|3990|22131
1639749600000|2021-12-17 14:00:00|3991.5|3991|3988.5|3988|3992|3991.5|3988|3987.5|27260
1639749900000|2021-12-17 14:05:00|3989|3988.5|3987.5|3987|3990.5|3989.5|3987.5|3987|23525
1639750200000|2021-12-17 14:10:00|3988|3987.5|3982.5|3982|3989|3988.5|3982.5|3982|26264
1639750500000|2021-12-17 14:15:00|3983|3982.5|3985|3984.5|3986.5|3985.5|3982.5|3982|32007
1639750800000|2021-12-17 14:20:00|3984.5|3984|3984|3983.5|3985|3984.5|3981.5|3981|109401
1639751100000|2021-12-17 14:25:00|3983.5|3983|3983|3982.5|3984.5|3983.5|3979.5|3979|43137
1639751400000|2021-12-17 14:30:00|3983.5|3983|3989.5|3988.5|3990|3989|3981|3980|94750
1639751700000|2021-12-17 14:35:00|3989|3988|3987|3986|3989|3989|3982|3981.5|53610
1639752000000|2021-12-17 14:40:00|3987.5|3986.5|3993.5|3993|3995|3994|3986.5|3986|79454
1639752300000|2021-12-17 14:45:00|3994|3993.5|3979.5|3978.5|3994.5|3993.5|3978.5|3978|68643
1639752600000|2021-12-17 14:50:00|3979|3978|3972|3971|3981|3980|3971|3970.5|105130
1639752900000|2021-12-17 14:55:00|3972.5|3971.5|3972.5|3971.5|3974|3973|3965.5|3965|98646
1639753200000|2021-12-17 15:00:00|3972|3971|3969.5|3968|3979.5|3978.5|3968.5|3968|53172
1639753500000|2021-12-17 15:05:00|3970|3968.5|3971|3970.5|3972.5|3972|3969|3968|30622
1639753800000|2021-12-17 15:10:00|3970.5|3970|3979|3977.5|3979.5|3978.5|3969|3968|54015
1639754100000|2021-12-17 15:15:00|3978.5|3977|3975|3974|3981.5|3980.5|3974.5|3973.5|34749
1639754400000|2021-12-17 15:20:00|3975.5|3974.5|3979.5|3978.5|3980.5|3979|3975|3974.5|34312
1639754700000|2021-12-17 15:25:00|3979|3978|3978|3977.5|3980.5|3979.5|3975.5|3975|40272
1639755000000|2021-12-17 15:30:00|3977.5|3977|3982|3981|3982.5|3982|3977|3976|32552
1639755300000|2021-12-17 15:35:00|3981.5|3980.5|3982|3981|3982.5|3981.5|3978.5|3978|22157
1639755600000|2021-12-17 15:40:00|3982.5|3981.5|3983.5|3983|3984|3983|3981|3980|42849
1639755900000|2021-12-17 15:45:00|3984|3983.5|3985|3984.5|3988|3987.5|3984|3983.5|36841
1639756200000|2021-12-17 15:50:00|3985.5|3984|3981.5|3980.5|3985.5|3985|3981|3980.5|64752
1639756500000|2021-12-17 15:55:00|3981|3980|3985|3984|3986|3985.5|3980|3979.5|68817
1639756800000|2021-12-17 16:00:00|3984.5|3983.5|3981.5|3981|3984.5|3984|3980.5|3979.5|44951
1639757100000|2021-12-17 16:05:00|3982|3981.5|3982|3981|3982.5|3982|3979|3978.5|55279
1639757400000|2021-12-17 16:10:00|3981.5|3981.5|3980.5|3980|3984|3983.5|3980.5|3980|88617
1639757700000|2021-12-17 16:15:00|3981|3980.5|3983|3982.5|3984|3983.5|3979.5|3979|66717
1639758000000|2021-12-17 16:20:00|3982.5|3982|3987.5|3987|3988|3987.5|3982|3981|53778
1639758300000|2021-12-17 16:25:00|3987|3986.5|3985.5|3984|3988.5|3987.5|3982|3981.5|140656
1639987200000|2021-12-20 08:00:00|3958|3953|3965.5|3964|3972.5|3969|3958|3953|118010
1639987500000|2021-12-20 08:05:00|3965|3963.5|3966.5|3964.5|3973|3972|3960|3958.5|41445
1639987800000|2021-12-20 08:10:00|3965.5|3965|3956.5|3955.5|3967.5|3966.5|3956|3954.5|43514
1639988100000|2021-12-20 08:15:00|3956|3955|3950|3949|3956|3955|3949.5|3949|41692
1639988400000|2021-12-20 08:20:00|3949.5|3948.5|3948.5|3947|3950.5|3949.5|3943.5|3942.5|41192
1639988700000|2021-12-20 08:25:00|3948|3946.5|3953.5|3952|3955|3954|3946.5|3946|23948
1639989000000|2021-12-20 08:30:00|3954|3952.5|3946.5|3945.5|3955|3954|3945.5|3945|52500
1639989300000|2021-12-20 08:35:00|3946|3945|3941|3940|3949|3948|3938.5|3938|57327
1639989600000|2021-12-20 08:40:00|3941.5|3940.5|3937|3936|3944|3943|3934.5|3933.5|32985
1639989900000|2021-12-20 08:45:00|3936.5|3935.5|3938.5|3937.5|3940|3939|3932.5|3931.5|41012
1639990200000|2021-12-20 08:50:00|3939|3938|3948|3946.5|3948|3947|3939|3938|37657
1639990500000|2021-12-20 08:55:00|3947.5|3947|3950.5|3949.5|3950.5|3950|3944.5|3944|23978
1639990800000|2021-12-20 09:00:00|3950|3949|3944|3943|3950|3949|3941.5|3940.5|36044
1639991100000|2021-12-20 09:05:00|3943.5|3942.5|3935|3934|3944.5|3944|3935|3934|46416
1639991400000|2021-12-20 09:10:00|3935.5|3934.5|3939.5|3938.5|3940.5|3939.5|3934|3933.5|32939
1639991700000|2021-12-20 09:15:00|3940|3939|3938.5|3937|3942.5|3941.5|3937|3936|17378
1639992000000|2021-12-20 09:20:00|3938|3936.5|3935|3934.5|3938|3936.5|3933|3932|31313
1639992300000|2021-12-20 09:25:00|3935.5|3935|3943|3942|3943.5|3942.5|3935.5|3934.5|25382
1639992600000|2021-12-20 09:30:00|3943.5|3942.5|3951|3950|3954|3953|3943.5|3942|17487
1639992900000|2021-12-20 09:35:00|3950.5|3950.5|3954.5|3954|3954.5|3954|3949.5|3949|14009
1639993200000|2021-12-20 09:40:00|3955|3954.5|3960.5|3960|3961|3960|3955|3954|14498
1639993500000|2021-12-20 09:45:00|3960|3959.5|3965.5|3964.5|3965.5|3965|3957.5|3956.5|22616
1639993800000|2021-12-20 09:50:00|3965|3965|3970|3969.5|3970.5|3970|3964.5|3964|31605
1639994100000|2021-12-20 09:55:00|3970.5|3969|3975|3974.5|3976|3975|3969.5|3968.5|25546
1639994400000|2021-12-20 10:00:00|3974.5|3974|3980.5|3979.5|3980.5|3979.5|3974|3973|15165
1639994700000|2021-12-20 10:05:00|3981|3980|3983.5|3982|3985.5|3985|3980|3979.5|15383
1639995000000|2021-12-20 10:10:00|3983|3981.5|3986|3985|3987|3986|3981.5|3981|16441
1639995300000|2021-12-20 10:15:00|3986.5|3985.5|3983|3982|3986.5|3985.5|3981|3980.5|15602
1639995600000|2021-12-20 10:20:00|3982.5|3981.5|3978|3977|3982.5|3981.5|3976|3975.5|11815
1639995900000|2021-12-20 10:25:00|3977.5|3976.5|3979|3978|3979.5|3978|3975.5|3974.5|26031
1639996200000|2021-12-20 10:30:00|3978.5|3977.5|3980|3979.5|3981.5|3980.5|3977.5|3976.5|27940
1639996500000|2021-12-20 10:35:00|3980.5|3979|3982.5|3982|3983.5|3982.5|3980.5|3979|10976
1639996800000|2021-12-20 10:40:00|3983|3982.5|3981.5|3981|3984.5|3984|3981|3980.5|7149
1639997100000|2021-12-20 10:45:00|3981|3980.5|3984|3983|3984|3983.5|3980.5|3980|9333
1639997400000|2021-12-20 10:50:00|3984.5|3983.5|3981|3980.5|3984.5|3983.5|3980|3979.5|16594
1639997700000|2021-12-20 10:55:00|3980.5|3980|3986|3985|3986|3985.5|3979.5|3978.5|15684
1639998000000|2021-12-20 11:00:00|3986.5|3985.5|3980.5|3980|3987.5|3987|3980|3979.5|23772
1639998300000|2021-12-20 11:05:00|3980|3979.5|3980|3979|3981|3980.5|3979|3978.5|10895
1639998600000|2021-12-20 11:10:00|3979.5|3978.5|3979.5|3979|3981|3980|3979|3978|15172
1639998900000|2021-12-20 11:15:00|3979|3978.5|3978|3977.5|3980|3979|3977|3976.5|8308
1639999200000|2021-12-20 11:20:00|3977.5|3976.5|3973.5|3972.5|3977.5|3977|3973|3972.5|9728
1639999500000|2021-12-20 11:25:00|3973|3971.5|3974|3973|3974.5|3974|3972.5|3971.5|8756
1639999800000|2021-12-20 11:30:00|3973.5|3972.5|3970.5|3970|3975.5|3975|3970|3969.5|13609
1640000100000|2021-12-20 11:35:00|3971|3970.5|3970.5|3970|3972.5|3972|3970|3969.5|11398
1640000400000|2021-12-20 11:40:00|3970|3969.5|3969.5|3968.5|3971|3970.5|3969|3968.5|16028
1640000700000|2021-12-20 11:45:00|3969|3968|3969.5|3969|3973|3972|3968.5|3968|15017
1640001000000|2021-12-20 11:50:00|3970|3969.5|3972|3971.5|3972.5|3972|3970|3969|12486
1640001300000|2021-12-20 11:55:00|3972.5|3972|3973|3972|3974|3973.5|3970.5|3970|7164
1640001600000|2021-12-20 12:00:00|3972.5|3972.5|3973|3972|3974|3973.5|3971.5|3970.5|12061
1640001900000|2021-12-20 12:05:00|3973.5|3972.5|3968|3967.5|3973.5|3973|3967|3966.5|8580
1640002200000|2021-12-20 12:10:00|3967.5|3967|3971|3970|3971|3970|3966|3965.5|10287
1640002500000|2021-12-20 12:15:00|3970.5|3969.5|3969|3968|3971|3969.5|3967|3966|15980
1640002800000|2021-12-20 12:20:00|3968.5|3967.5|3969|3968.5|3971|3970.5|3968|3967.5|5318
1640003100000|2021-12-20 12:25:00|3968.5|3968|3969.5|3969|3970|3969|3966.5|3966|11256
1640003400000|2021-12-20 12:30:00|3970|3969.5|3970.5|3970|3972.5|3971.5|3970|3969.5|6068
1640003700000|2021-12-20 12:35:00|3971|3970.5|3973|3972.5|3973.5|3973|3970.5|3970|4459
1640004000000|2021-12-20 12:40:00|3973.5|3973|3976|3975|3976|3975|3973|3972|6279
1640004300000|2021-12-20 12:45:00|3975.5|3974.5|3971.5|3971|3976|3975|3971.5|3971|16207
1640004600000|2021-12-20 12:50:00|3971|3970.5|3968.5|3967.5|3971.5|3971|3968|3967|16200
1640004900000|2021-12-20 12:55:00|3968|3967|3971.5|3970.5|3972.5|3971.5|3967|3966.5|12719
1640005200000|2021-12-20 13:00:00|3972|3971|3972.5|3971.5|3973.5|3972.5|3970.5|3970|7509
1640005500000|2021-12-20 13:05:00|3973|3972|3972|3971.5|3974.5|3973|3971|3970.5|16889
1640005800000|2021-12-20 13:10:00|3973|3972|3967.5|3967|3973|3972.5|3967.5|3967|8321
1640006100000|2021-12-20 13:15:00|3967|3966.5|3968.5|3967.5|3969.5|3968.5|3966.5|3965.5|10034
1640006400000|2021-12-20 13:20:00|3968|3968|3967|3966|3969.5|3968.5|3965.5|3965|18252
1640006700000|2021-12-20 13:25:00|3966.5|3965.5|3967|3966|3969|3968|3964.5|3964|15361
1640007000000|2021-12-20 13:30:00|3966.5|3966.5|3970|3969|3970|3969|3966.5|3966|5364
1640007300000|2021-12-20 13:35:00|3970.5|3969.5|3971|3970|3972|3971|3970|3969.5|5223
1640007600000|2021-12-20 13:40:00|3971.5|3970.5|3971.5|3971|3972|3971.5|3969.5|3969|168997
1640007900000|2021-12-20 13:45:00|3971|3970.5|3974|3973|3974.5|3973.5|3970.5|3969.5|6748
1640008200000|2021-12-20 13:50:00|3973.5|3972.5|3981|3980|3981|3980|3973|3972.5|29806
1640008500000|2021-12-20 13:55:00|3981.5|3980.5|3977|3976|3982.5|3981.5|3976|3975|24286
1640008800000|2021-12-20 14:00:00|3977.5|3976.5|3980|3979|3980|3979.5|3977|3976|16366
1640009100000|2021-12-20 14:05:00|3979.5|3978.5|3979.5|3979|3981.5|3980.5|3979.5|3978|15406
1640009400000|2021-12-20 14:10:00|3980|3979.5|3977.5|3976.5|3980|3979.5|3977|3976|16712
1640009700000|2021-12-20 14:15:00|3977|3976|3979|3977.5|3980|3978.5|3976|3975.5|8674
1640010000000|2021-12-20 14:20:00|3978.5|3978|3979.5|3978|3981|3980.5|3977.5|3977|19786
1640010300000|2021-12-20 14:25:00|3980|3978.5|3977.5|3976.5|3981|3980|3977.5|3976.5|14146
1640010600000|2021-12-20 14:30:00|3978|3977|3984.5|3984|3986|3985|3972.5|3971.5|61879
1640010900000|2021-12-20 14:35:00|3985|3983.5|3987|3986|3987.5|3986.5|3981.5|3980.5|29167
1640011200000|2021-12-20 14:40:00|3986.5|3986.5|3982|3981|3987.5|3986.5|3980|3979.5|30944
1640011500000|2021-12-20 14:45:00|3981.5|3980.5|3986|3985|3989|3988|3979|3978.5|35550
1640011800000|2021-12-20 14:50:00|3985.5|3985.5|3984.5|3983.5|3986.5|3986|3983|3982.5|26145
1640012100000|2021-12-20 14:55:00|3984|3983|3988.5|3987.5|3990|3988.5|3982.5|3982|32716
1640012400000|2021-12-20 15:00:00|3989|3988|3984.5|3983.5|3990|3989|3984|3983.5|31665
1640012700000|2021-12-20 15:05:00|3984|3983|3975|3974|3984.5|3983.5|3974.5|3974|23993
1640013000000|2021-12-20 15:10:00|3974.5|3973|3977|3975.5|3979|3978.5|3974|3972.5|19061
1640013300000|2021-12-20 15:15:00|3976.5|3974.5|3973|3971.5|3977.5|3977|3972.5|3971.5|16921
1640013600000|2021-12-20 15:20:00|3972.5|3972|3971.5|3971|3975.5|3975|3971|3970|14557
1640013900000|2021-12-20 15:25:00|3972|3971.5|3968|3967|3972.5|3971.5|3968|3966.5|11989
1640014200000|2021-12-20 15:30:00|3967.5|3966.5|3971|3970.5|3972|3971.5|3967.5|3966|23312
1640014500000|2021-12-20 15:35:00|3971.5|3970|3974.5|3974|3977|3976|3970.5|3970|33208
1640014800000|2021-12-20 15:40:00|3975|3974.5|3980|3979.5|3980|3979.5|3973.5|3973|20306
1640015100000|2021-12-20 15:45:00|3979.5|3979|3981.5|3980.5|3982|3980.5|3978|3977|13245
1640015400000|2021-12-20 15:50:00|3981|3981|3982.5|3981.5|3983|3982.5|3980.5|3980|7717
1640015700000|2021-12-20 15:55:00|3982|3982|3981.5|3980.5|3983.5|3983|3980|3979.5|31074
1640016000000|2021-12-20 16:00:00|3981|3980|3983.5|3983|3983.5|3983|3979.5|3979|26957
1640016300000|2021-12-20 16:05:00|3984|3983.5|3986|3985|3988|3987|3983|3982.5|1026310
1640016600000|2021-12-20 16:10:00|3986.5|3985.5|3987.5|3986|3988.5|3988|3986|3985|11293
1640016900000|2021-12-20 16:15:00|3987|3986.5|3987|3986|3989|3988.5|3985|3984|22499
1640017200000|2021-12-20 16:20:00|3987.5|3986.5|3986.5|3985.5|3988.5|3988|3984.5|3984|38611
1640017500000|2021-12-20 16:25:00|3986|3985|3988|3986.5|3988.5|3987.5|3985|3984.5|23561
1640073600000|2021-12-21 08:00:00|3986.5|3985.5|3971.5|3970|3992.5|3989|3962.5|3961|125806
1640073900000|2021-12-21 08:05:00|3971|3969.5|3972.5|3971|3973|3972|3966.5|3965|20507
1640074200000|2021-12-21 08:10:00|3973|3971.5|3971|3969.5|3974.5|3973|3969|3968|28516
1640074500000|2021-12-21 08:15:00|3970.5|3970|3962|3961|3971.5|3970.5|3960|3959|17378
1640074800000|2021-12-21 08:20:00|3961.5|3960.5|3957.5|3956.5|3962.5|3961.5|3956.5|3955.5|10633
1640075100000|2021-12-21 08:25:00|3957|3956|3951|3949.5|3957.5|3956.5|3948|3947.5|14449
1640075400000|2021-12-21 08:30:00|3950|3949|3951|3950.5|3955.5|3954|3948|3947|18304
1640075700000|2021-12-21 08:35:00|3950.5|3950|3954.5|3953.5|3954.5|3953.5|3950.5|3949.5|8166
1640076000000|2021-12-21 08:40:00|3955|3954|3959|3958|3960|3958.5|3955|3954|7179
1640076300000|2021-12-21 08:45:00|3960|3958.5|3961|3959.5|3962.5|3961.5|3958.5|3957.5|4911
1640076600000|2021-12-21 08:50:00|3961.5|3960|3968|3967|3968.5|3968|3960.5|3959.5|11739
1640076900000|2021-12-21 08:55:00|3967.5|3966.5|3968.5|3967.5|3970.5|3969.5|3967|3966|7659
1640077200000|2021-12-21 09:00:00|3968|3967|3964|3963|3968.5|3967.5|3964|3963|6221
1640077500000|2021-12-21 09:05:00|3964.5|3963.5|3965|3964.5|3965.5|3964.5|3962|3961|12344
1640077800000|2021-12-21 09:10:00|3966|3964|3971|3970|3972|3971|3964.5|3963.5|21086
1640078100000|2021-12-21 09:15:00|3970.5|3969.5|3967|3966|3971|3970|3964.5|3963.5|19034
1640078400000|2021-12-21 09:20:00|3966.5|3965.5|3967.5|3966.5|3968|3967.5|3965.5|3965|14668
1640078700000|2021-12-21 09:25:00|3967|3967|3969.5|3968.5|3972.5|3970.5|3967|3966|21899
1640079000000|2021-12-21 09:30:00|3970|3969|3970.5|3969|3970.5|3970|3969|3968.5|7988
1640079300000|2021-12-21 09:35:00|3970|3969.5|3970|3969|3975|3974|3969.5|3968.5|10066
1640079600000|2021-12-21 09:40:00|3969.5|3968.5|3967.5|3966.5|3970|3969|3967.5|3966.5|11846
1640079900000|2021-12-21 09:45:00|3968|3967|3960|3959|3968.5|3967.5|3958.5|3958|28023
1640080200000|2021-12-21 09:50:00|3959.5|3958.5|3953|3952|3959.5|3958.5|3953|3952|10367
1640080500000|2021-12-21 09:55:00|3952.5|3951.5|3948.5|3948|3954|3953|3948|3947|18042
1640080800000|2021-12-21 10:00:00|3948|3947.5|3947|3946|3949|3948.5|3946|3945.5|14252
1640081100000|2021-12-21 10:05:00|3946.5|3945.5|3949|3948|3949.5|3949|3946.5|3945.5|15113
1640081400000|2021-12-21 10:10:00|3948.5|3947.5|3954.5|3954|3955|3954|3948|3947|31797
1640081700000|2021-12-21 10:15:00|3954|3953.5|3951.5|3950.5|3957.5|3957|3949.5|3949|32559
1640082000000|2021-12-21 10:20:00|3951|3950|3952|3951|3952.5|3951.5|3948.5|3947.5|14273
1640082300000|2021-12-21 10:25:00|3952.5|3951.5|3949|3948|3952.5|3951.5|3948.5|3947.5|21069
1640082600000|2021-12-21 10:30:00|3948.5|3947.5|3948|3947|3949|3948|3946|3945|23927
1640082900000|2021-12-21 10:35:00|3947.5|3946.5|3946.5|3945.5|3947.5|3946.5|3944.5|3944|22244
1640083200000|2021-12-21 10:40:00|3946|3946|3945|3944.5|3946.5|3946|3943.5|3942.5|10336
1640083500000|2021-12-21 10:45:00|3944.5|3944|3942.5|3942|3947|3946|3942.5|3942|12764
1640083800000|2021-12-21 10:50:00|3943|3941.5|3941|3940|3944|3943|3939.5|3938.5|57482
1640084100000|2021-12-21 10:55:00|3940.5|3940.5|3941.5|3940.5|3941.5|3941|3940|3939|34143
1640084400000|2021-12-21 11:00:00|3942|3941|3940.5|3939.5|3944.5|3944|3939|3938|27289
1640084700000|2021-12-21 11:05:00|3940|3939|3941|3940.5|3941|3940.5|3937.5|3937|29634
1640085000000|2021-12-21 11:10:00|3941.5|3941|3942|3941|3943|3942|3940|3939.5|13579
1640085300000|2021-12-21 11:15:00|3941.5|3940.5|3948.5|3947|3948.5|3947.5|3941|3940|12184
1640085600000|2021-12-21 11:20:00|3949|3947.5|3953.5|3952.5|3954|3953|3948|3947|15533
1640085900000|2021-12-21 11:25:00|3953|3952|3952|3951.5|3954|3953|3950.5|3950|25206
1640086200000|2021-12-21 11:30:00|3952.5|3952|3956|3955|3956.5|3955.5|3951.5|3950.5|17904
1640086500000|2021-12-21 11:35:00|3955.5|3954.5|3954.5|3953.5|3955.5|3954.5|3953.5|3952.5|11441
1640086800000|2021-12-21 11:40:00|3955|3954|3950.5|3950|3956|3955.5|3950|3949|11220
1640087100000|2021-12-21 11:45:00|3950|3949.5|3951.5|3950|3952.5|3952|3949.5|3949|593565
1640087400000|2021-12-21 11:50:00|3951|3949.5|3953|3952|3953.5|3953|3950|3949.5|16566
1640087700000|2021-12-21 11:55:00|3952.5|3952.5|3955.5|3954.5|3955.5|3955|3951|3950.5|31709
1640088000000|2021-12-21 12:00:00|3955|3954|3956|3955|3956.5|3956|3953.5|3952.5|14858
1640088300000|2021-12-21 12:05:00|3955.5|3955.5|3954|3953.5|3956|3955.5|3954|3953.5|15518
1640088600000|2021-12-21 12:10:00|3953.5|3953|3949|3948.5|3953.5|3953|3949|3948.5|13123
1640088900000|2021-12-21 12:15:00|3949.5|3948|3949|3948|3950|3949.5|3946|3945.5|19767
1640089200000|2021-12-21 12:20:00|3948.5|3947.5|3949|3948.5|3950|3949|3946.5|3946|20597
1640089500000|2021-12-21 12:25:00|3949.5|3948|3949|3948.5|3951.5|3950.5|3948.5|3948|14773
1640089800000|2021-12-21 12:30:00|3948.5|3948|3948.5|3948|3950.5|3949.5|3948|3947.5|16701
1640090100000|2021-12-21 12:35:00|3949|3948.5|3950.5|3949.5|3951|3950|3946.5|3946|9710
1640090400000|2021-12-21 12:40:00|3951|3949|3946.5|3945.5|3951|3949|3945.5|3945|19207
1640090700000|2021-12-21 12:45:00|3946|3945|3945.5|3944.5|3948|3947|3945|3944.5|15542
1640091000000|2021-12-21 12:50:00|3945|3944|3944|3943.5|3945.5|3945|3943|3942.5|14430
1640091300000|2021-12-21 12:55:00|3944.5|3943|3945.5|3944.5|3946|3945|3943|3942.5|10817
1640091600000|2021-12-21 13:00:00|3945|3944|3943.5|3943|3945.5|3945|3943.5|3943|6903
1640091900000|2021-12-21 13:05:00|3944|3943.5|3943|3942.5|3944.5|3944|3941|3940|19402
1640092200000|2021-12-21 13:10:00|3943.5|3943|3945|3944|3946|3945.5|3943.5|3942.5|24451
1640092500000|2021-12-21 13:15:00|3944.5|3943.5|3944.5|3943.5|3946.5|3945.5|3944|3943.5|9103
1640092800000|2021-12-21 13:20:00|3944|3944|3943.5|3942.5|3945.5|3944.5|3943|3942|12635
1640093100000|2021-12-21 13:25:00|3943|3942|3943|3942.5|3944|3943.5|3942.5|3942|15502
1640093400000|2021-12-21 13:30:00|3943.5|3943|3947|3946|3947|3946|3943.5|3943|28191
1640093700000|2021-12-21 13:35:00|3947.5|3946.5|3945|3944|3947.5|3947|3945|3944|10934
1640094000000|2021-12-21 13:40:00|3944.5|3944.5|3939|3938|3945|3944.5|3938|3937|37839
1640094300000|2021-12-21 13:45:00|3938.5|3938.5|3937.5|3936.5|3938.5|3938.5|3936|3935|17582
1640094600000|2021-12-21 13:50:00|3937|3937|3936|3935|3938|3937.5|3934.5|3934|14304
1640094900000|2021-12-21 13:55:00|3935.5|3935.5|3933.5|3933|3936|3935.5|3933.5|3933|11573
1640095200000|2021-12-21 14:00:00|3934|3933.5|3932|3931|3935|3934|3930.5|3930|29756
1640095500000|2021-12-21 14:05:00|3931.5|3931.5|3932.5|3931.5|3933.5|3933|3931.5|3931|9997
1640095800000|2021-12-21 14:10:00|3932|3931|3930.5|3930|3934.5|3933.5|3930.5|3930|15199
1640096100000|2021-12-21 14:15:00|3931|3930.5|3933|3932|3933|3932.5|3930.5|3930.5|6357
1640096400000|2021-12-21 14:20:00|3932.5|3932.5|3930.5|3929.5|3933.5|3933|3930|3929|19827
1640096700000|2021-12-21 14:25:00|3930|3929|3930.5|3929.5|3931.5|3930.5|3928.5|3928|25474
1640097000000|2021-12-21 14:30:00|3930|3929|3928.5|3928|3933|3931.5|3925|3924.5|45124
1640097300000|2021-12-21 14:35:00|3929.5|3928.5|3931|3930|3934|3933|3929|3928|26325
1640097600000|2021-12-21 14:40:00|3931.5|3930.5|3933.5|3932.5|3936|3935|3930|3929|27649
1640097900000|2021-12-21 14:45:00|3933|3932|3936|3935.5|3937|3936.5|3931.5|3930.5|23777
1640098200000|2021-12-21 14:50:00|3936.5|3935|3939.5|3938.5|3939.5|3938.5|3935|3934|20969
1640098500000|2021-12-21 14:55:00|3940|3939|3935.5|3934.5|3940|3939|3934.5|3934|19878
1640098800000|2021-12-21 15:00:00|3936|3935|3933.5|3932.5|3936|3935|3933|3932|28019
1640099100000|2021-12-21 15:05:00|3934|3933|3933|3932|3935|3934|3930|3929|28035
1640099400000|2021-12-21 15:10:00|3933.5|3932.5|3938.5|3938|3940|3939|3933.5|3932|21970
1640099700000|2021-12-21 15:15:00|3939|3938.5|3938.5|3937.5|3941.5|3940.5|3936.5|3935.5|51547
1640100000000|2021-12-21 15:20:00|3939|3938|3941|3940|3946.5|3945.5|3938.5|3937.5|69386
1640100300000|2021-12-21 15:25:00|3940.5|3939.5|3936|3935|3941.5|3941|3936|3935|25190
1640100600000|2021-12-21 15:30:00|3936.5|3935.5|3938.5|3937.5|3938.5|3938|3934|3933.5|33976
1640100900000|2021-12-21 15:35:00|3938|3937|3934|3933|3938|3937|3934|3932.5|24424
1640101200000|2021-12-21 15:40:00|3933.5|3932.5|3927.5|3926.5|3933.5|3933|3927.5|3926|22522
1640101500000|2021-12-21 15:45:00|3928|3927|3928|3927|3929.5|3928.5|3927|3926|24493
1640101800000|2021-12-21 15:50:00|3928.5|3927.5|3933.5|3933|3933.5|3933|3928|3927|23712
1640102100000|2021-12-21 15:55:00|3933|3932.5|3933.5|3933|3936.5|3935|3931|3930|23847
1640102400000|2021-12-21 16:00:00|3934|3932.5|3931.5|3930.5|3934|3933|3931|3930.5|27256
1640102700000|2021-12-21 16:05:00|3932|3931|3935|3934.5|3935.5|3935|3932|3931|31016
1640103000000|2021-12-21 16:10:00|3935.5|3935|3934|3933.5|3938|3937|3934|3933.5|19727
1640103300000|2021-12-21 16:15:00|3934.5|3934|3935|3934|3935.5|3935|3933.5|3933|34794
1640103600000|2021-12-21 16:20:00|3934.5|3933.5|3932.5|3932|3935.5|3934.5|3931.5|3931|41197
1640103900000|2021-12-21 16:25:00|3932|3931.5|3935.5|3934.5|3935.5|3935|3931.5|3931|36804
1640160000000|2021-12-22 08:00:00|3937|3933.5|3924.5|3923|3940|3936|3918|3916|126021
1640160300000|2021-12-22 08:05:00|3925|3923.5|3914|3912.5|3929.5|3927|3911.5|3910|12159
1640160600000|2021-12-22 08:10:00|3913.5|3912|3907.5|3906.5|3914.5|3913.5|3906|3905.5|17349
1640160900000|2021-12-22 08:15:00|3907|3906|3917.5|3916.5|3918|3916.5|3906|3905.5|9057
1640161200000|2021-12-22 08:20:00|3917|3916|3913.5|3912.5|3917.5|3916.5|3913|3912.5|11333
1640161500000|2021-12-22 08:25:00|3914|3912|3914|3913|3916.5|3915.5|3912|3911|6923
1640161800000|2021-12-22 08:30:00|3913.5|3912.5|3909.5|3908.5|3914.5|3913|3909|3908|6051
1640162100000|2021-12-22 08:35:00|3910|3909|3913.5|3912|3914|3913|3908|3907|13597
1640162400000|2021-12-22 08:40:00|3914|3912.5|3911|3909.5|3914|3913.5|3910|3909.5|8435
1640162700000|2021-12-22 08:45:00|3910.5|3910|3909.5|3908.5|3911|3910|3907|3906.5|6797
1640163000000|2021-12-22 08:50:00|3909|3909|3912.5|3911|3912.5|3911|3908.5|3907.5|8680
1640163300000|2021-12-22 08:55:00|3912|3911.5|3909|3908|3912.5|3911.5|3908.5|3907.5|5664
1640163600000|2021-12-22 09:00:00|3908.5|3907.5|3907|3906|3909.5|3909|3906.5|3906|5171
1640163900000|2021-12-22 09:05:00|3906.5|3905.5|3908|3906.5|3910.5|3910|3905.5|3905|3307
1640164200000|2021-12-22 09:10:00|3907.5|3907|3909|3908|3909|3908.5|3906|3905|7639
1640164500000|2021-12-22 09:15:00|3908.5|3907.5|3908.5|3907.5|3910|3909|3907|3906.5|12244
1640164800000|2021-12-22 09:20:00|3908|3907|3909.5|3908.5|3910|3909|3907.5|3906.5|10989
1640165100000|2021-12-22 09:25:00|3909|3909|3909.5|3908|3910|3909|3907.5|3907|6980
1640165400000|2021-12-22 09:30:00|3909|3907.5|3904.5|3903.5|3909|3908|3904|3903|5794
1640165700000|2021-12-22 09:35:00|3905|3904|3904.5|3904|3905.5|3904|3901.5|3901|13628
1640166000000|2021-12-22 09:40:00|3904|3903.5|3909|3908|3909|3908|3903.5|3902.5|13704
1640166300000|2021-12-22 09:45:00|3908.5|3908.5|3905.5|3904.5|3909.5|3908.5|3905|3904.5|7370
1640166600000|2021-12-22 09:50:00|3906|3905|3904.5|3903.5|3908|3907|3903|3902.5|12491
1640166900000|2021-12-22 09:55:00|3905|3904|3905|3904.5|3906|3905|3904|3903|7431
1640167200000|2021-12-22 10:00:00|3905.5|3905|3904|3903|3906.5|3906|3904|3903|10574
1640167500000|2021-12-22 10:05:00|3903.5|3903.5|3908|3907|3908|3907.5|3903.5|3903|6982
1640167800000|2021-12-22 10:10:00|3908.5|3907.5|3907.5|3907|3910.5|3910|3907|3906|9082
1640168100000|2021-12-22 10:15:00|3908|3907.5|3905.5|3904.5|3909.5|3908.5|3905.5|3904.5|7572
1640168400000|2021-12-22 10:20:00|3906|3905|3910.5|3909.5|3910.5|3909.5|3905.5|3904.5|10311
1640168700000|2021-12-22 10:25:00|3911|3910|3908|3907.5|3911|3910.5|3907.5|3907|19785
1640169000000|2021-12-22 10:30:00|3908.5|3907|3908|3907.5|3910|3909.5|3907|3906.5|10669
1640169300000|2021-12-22 10:35:00|3908.5|3907|3906.5|3905.5|3910|3909|3906.5|3905.5|20776
1640169600000|2021-12-22 10:40:00|3906|3905|3904|3903.5|3906.5|3906|3903.5|3902.5|11247
1640169900000|2021-12-22 10:45:00|3903.5|3903|3901.5|3901|3903.5|3903|3901|3900|26079
1640170200000|2021-12-22 10:50:00|3902|3901.5|3899.5|3898.5|3902|3901.5|3898|3897.5|13702
1640170500000|2021-12-22 10:55:00|3899|3898|3902|3901|3902.5|3902|3899|3898|6291
1640170800000|2021-12-22 11:00:00|3901.5|3900.5|3904.5|3903|3906|3905|3900.5|3899.5|5503
1640171100000|2021-12-22 11:05:00|3904|3902.5|3905|3904|3905|3904.5|3903.5|3902.5|3671
1640171400000|2021-12-22 11:10:00|3904.5|3904.5|3907|3906|3908.5|3908|3904|3903.5|8270
1640171700000|2021-12-22 11:15:00|3907.5|3906.5|3907|3905.5|3909|3908|3906.5|3905.5|3155
1640172000000|2021-12-22 11:20:00|3907.5|3906|3905.5|3904.5|3907.5|3906.5|3905|3904.5|8833
1640172300000|2021-12-22 11:25:00|3906|3905|3905|3904|3906|3905|3904|3903|2692
1640172600000|2021-12-22 11:30:00|3905.5|3904.5|3905.5|3904.5|3906|3905|3904|3903.5|2501
1640172900000|2021-12-22 11:35:00|3905|3904|3908|3907|3908|3907.5|3904.5|3904|6568
1640173200000|2021-12-22 11:40:00|3908.5|3907.5|3906.5|3906|3909|3908.5|3906.5|3905.5|7569
1640173500000|2021-12-22 11:45:00|3907|3906.5|3909|3908.5|3911.5|3910.5|3907|3906.5|10347
1640173800000|2021-12-22 11:50:00|3909.5|3909|3907|3906.5|3910|3909|3906.5|3906|9285
1640174100000|2021-12-22 11:55:00|3907.5|3906|3910|3909|3910|3909|3907|3906|8841
1640174400000|2021-12-22 12:00:00|3910.5|3909.5|3911.5|3911|3911.5|3911|3908|3907|22631
1640174700000|2021-12-22 12:05:00|3911|3910.5|3909|3908|3911.5|3910.5|3908|3907|19557
1640175000000|2021-12-22 12:10:00|3908.5|3907.5|3907|3906.5|3909|3908|3907|3906|9540
1640175300000|2021-12-22 12:15:00|3906.5|3906|3908.5|3907.5|3908.5|3908|3906.5|3906|3862
1640175600000|2021-12-22 12:20:00|3909|3908|3908|3907|3909.5|3908.5|3908|3907|4552
1640175900000|2021-12-22 12:25:00|3907|3906.5|3908.5|3907.5|3909.5|3908.5|3907|3906.5|2673
1640176200000|2021-12-22 12:30:00|3909|3908|3908|3907.5|3909.5|3908.5|3907.5|3907|4856
1640176500000|2021-12-22 12:35:00|3908.5|3907|3907|3906|3908.5|3907.5|3906.5|3905.5|6955
1640176800000|2021-12-22 12:40:00|3907.5|3906.5|3908.5|3907.5|3909|3908|3907|3906|4113
1640177100000|2021-12-22 12:45:00|3908|3907|3908|3907|3908.5|3907.5|3907|3906|3122
1640177400000|2021-12-22 12:50:00|3907.5|3906.5|3906|3905.5|3908|3907|3905.5|3905|5617
1640177700000|2021-12-22 12:55:00|3906.5|3905|3905.5|3904.5|3907.5|3906|3905|3904|11704
1640178000000|2021-12-22 13:00:00|3906|3904|3901|3900|3906|3905|3900.5|3900|5233
1640178300000|2021-12-22 13:05:00|3900.5|3899.5|3899.5|3898.5|3901|3900|3899|3898|4870
1640178600000|2021-12-22 13:10:00|3899|3898|3900|3899|3900|3899.5|3898|3897.5|7577
1640178900000|2021-12-22 13:15:00|3899.5|3899.5|3901|3900|3902|3901|3899.5|3898|6342
1640179200000|2021-12-22 13:20:00|3901.5|3899.5|3896.5|3895.5|3901.5|3900|3896|3895.5|3849
1640179500000|2021-12-22 13:25:00|3897|3896|3899.5|3899|3900|3899|3896.5|3895.5|9107
1640179800000|2021-12-22 13:30:00|3899|3898.5|3896|3895.5|3899.5|3899|3895|3894.5|11177
1640180100000|2021-12-22 13:35:00|3896.5|3896|3893.5|3892.5|3897|3896.5|3892|3891.5|8755
1640180400000|2021-12-22 13:40:00|3893|3892|3892.5|3891|3894|3893|3891|3890|10095
1640180700000|2021-12-22 13:45:00|3893|3891.5|3891.5|3891|3893.5|3892.5|3891|3890|8547
1640181000000|2021-12-22 13:50:00|3892|3890.5|3891.5|3890|3892|3891|3890.5|3890|5516
1640181300000|2021-12-22 13:55:00|3892|3890.5|3894|3893|3894|3893.5|3892|3890.5|7763
1640181600000|2021-12-22 14:00:00|3893.5|3892.5|3892|3891|3894.5|3894|3891.5|3890.5|13095
1640181900000|2021-12-22 14:05:00|3892.5|3891.5|3893|3892|3893|3892.5|3891.5|3890.5|5930
1640182200000|2021-12-22 14:10:00|3892.5|3891.5|3892.5|3891.5|3892.5|3891.5|3890|3889.5|5383
1640182500000|2021-12-22 14:15:00|3892|3891|3892|3891|3892.5|3891.5|3891|3890.5|5756
1640182800000|2021-12-22 14:20:00|3892.5|3891.5|3897.5|3897|3898|3897|3891.5|3890.5|17608
1640183100000|2021-12-22 14:25:00|3897|3896.5|3896.5|3895.5|3898.5|3897.5|3895.5|3895|16794
1640183400000|2021-12-22 14:30:00|3896|3895|3903|3902|3903|3902|3896|3895|37389
1640183700000|2021-12-22 14:35:00|3903.5|3902.5|3900.5|3899.5|3908|3907|3899.5|3898.5|32726
1640184000000|2021-12-22 14:40:00|3900|3899|3896.5|3895.5|3901|3900.5|3895.5|3895|27627
1640184300000|2021-12-22 14:45:00|3897|3896|3892|3891|3898|3897|3890|3889|47181
1640184600000|2021-12-22 14:50:00|3892.5|3891.5|3893|3891.5|3896|3894.5|3892|3891|14884
1640184900000|2021-12-22 14:55:00|3892.5|3891|3892|3891|3892.5|3892|3890|3889.5|369138
1640185200000|2021-12-22 15:00:00|3892.5|3891.5|3896.5|3896|3897.5|3896.5|3892|3891|20585
1640185500000|2021-12-22 15:05:00|3897|3895.5|3900.5|3899|3901|3900.5|3896|3895|24659
1640185800000|2021-12-22 15:10:00|3901|3899.5|3892.5|3891.5|3901.5|3901|3891.5|3890.5|29145
1640186100000|2021-12-22 15:15:00|3893|3892|3895|3894|3895.5|3895|3892.5|3891.5|26143
1640186400000|2021-12-22 15:20:00|3895.5|3894.5|3894|3893.5|3896|3895|3892.5|3892|26130
1640186700000|2021-12-22 15:25:00|3894.5|3893|3897.5|3896.5|3898.5|3897.5|3893.5|3893|22292
1640187000000|2021-12-22 15:30:00|3898|3897.5|3905.5|3905|3906|3905|3897|3896.5|15907
1640187300000|2021-12-22 15:35:00|3906|3904.5|3905|3904|3907|3906|3903.5|3903|20532
1640187600000|2021-12-22 15:40:00|3904.5|3903.5|3909|3908.5|3909.5|3909|3904|3903|31556
1640187900000|2021-12-22 15:45:00|3909.5|3908|3907.5|3907|3910|3909.5|3906.5|3906|21831
1640188200000|2021-12-22 15:50:00|3908|3907.5|3910.5|3910|3911.5|3910.5|3908|3907|31628
1640188500000|2021-12-22 15:55:00|3911|3910.5|3918|3917|3918|3917|3910.5|3910|26736
1640188800000|2021-12-22 16:00:00|3917.5|3916.5|3921.5|3921|3922.5|3922|3917|3916.5|30741
1640189100000|2021-12-22 16:05:00|3922|3921.5|3920.5|3919.5|3925|3924|3920.5|3919|30441
1640189400000|2021-12-22 16:10:00|3920|3920|3920|3919.5|3922|3921.5|3919|3918.5|20448
1640189700000|2021-12-22 16:15:00|3919.5|3919|3917.5|3917|3919.5|3919|3916|3915.5|22094
1640190000000|2021-12-22 16:20:00|3918.5|3917.5|3919.5|3919|3920.5|3919.5|3916.5|3916|38790
1640190300000|2021-12-22 16:25:00|3919|3918.5|3918|3917|3920|3919|3914.5|3914|29125
1640246400000|2021-12-23 08:00:00|3923|3914|3927|3925.5|3927.5|3926|3917|3914|41726
1640246700000|2021-12-23 08:05:00|3926.5|3925|3925.5|3924|3929|3928|3923.5|3923|21212
1640247000000|2021-12-23 08:10:00|3925|3924.5|3919|3918|3925|3924.5|3916.5|3915|19948
1640247300000|2021-12-23 08:15:00|3918.5|3918.5|3915.5|3914.5|3921.5|3920.5|3914.5|3914|29590
1640247600000|2021-12-23 08:20:00|3915|3915|3913|3912.5|3918.5|3917.5|3911.5|3910.5|33736
1640247900000|2021-12-23 08:25:00|3912.5|3912|3911|3910|3913|3912|3909.5|3909|17057
1640248200000|2021-12-23 08:30:00|3911.5|3910.5|3914|3913|3916.5|3915.5|3911.5|3910|14720
1640248500000|2021-12-23 08:35:00|3913.5|3912.5|3914|3913.5|3914.5|3914|3910|3909|23328
1640248800000|2021-12-23 08:40:00|3914.5|3913|3915.5|3914.5|3918|3916.5|3913|3912|27108
1640249100000|2021-12-23 08:45:00|3916|3915|3917|3916|3919|3918|3915|3914.5|23945
1640249400000|2021-12-23 08:50:00|3917.5|3916.5|3923.5|3922.5|3925|3924|3917|3916|30251
1640249700000|2021-12-23 08:55:00|3924|3922|3919.5|3918.5|3924|3923|3918.5|3918|21804
1640250000000|2021-12-23 09:00:00|3919|3918|3920.5|3919.5|3920.5|3920|3918|3917|58565
1640250300000|2021-12-23 09:05:00|3920|3920|3925.5|3925|3926.5|3925|3920|3920|13143
1640250600000|2021-12-23 09:10:00|3925|3924.5|3925|3924.5|3927|3926.5|3922.5|3922|23752
1640250900000|2021-12-23 09:15:00|3924.5|3924|3928|3927.5|3929|3928|3924|3923.5|18386
1640251200000|2021-12-23 09:20:00|3928.5|3928|3930|3929|3932|3931.5|3928|3927|8421
1640251500000|2021-12-23 09:25:00|3929.5|3928.5|3930|3929|3930.5|3929.5|3928|3927|11464
1640251800000|2021-12-23 09:30:00|3929.5|3929.5|3930|3929|3931.5|3930.5|3929.5|3929|7582
1640252100000|2021-12-23 09:35:00|3929.5|3929.5|3931.5|3931|3934|3932.5|3929.5|3929|19748
1640252400000|2021-12-23 09:40:00|3931|3930.5|3931.5|3930.5|3932|3931|3930.5|3930|4564
1640252700000|2021-12-23 09:45:00|3931|3930|3932|3931.5|3933|3932|3929.5|3928.5|6040
1640253000000|2021-12-23 09:50:00|3931.5|3931|3932.5|3931.5|3934|3933|3931.5|3930.5|9127
1640253300000|2021-12-23 09:55:00|3932|3931|3932|3931|3932.5|3931.5|3930.5|3930|5956
1640253600000|2021-12-23 10:00:00|3932.5|3931.5|3929.5|3928.5|3932.5|3931.5|3926.5|3926|30176
1640253900000|2021-12-23 10:05:00|3929|3929|3927|3926|3929|3929|3926|3925|13193
1640254200000|2021-12-23 10:10:00|3927.5|3926.5|3929|3928|3929|3928.5|3927|3926.5|5571
1640254500000|2021-12-23 10:15:00|3929.5|3927.5|3930|3929.5|3930|3929.5|3927.5|3927|7062
1640254800000|2021-12-23 10:20:00|3930.5|3929|3929|3928.5|3930.5|3929.5|3928|3927.5|27185
1640255100000|2021-12-23 10:25:00|3928.5|3928|3932.5|3932|3933|3932|3928.5|3928|19072
1640255400000|2021-12-23 10:30:00|3933|3931.5|3934.5|3934|3935.5|3935|3932|3931.5|21851
1640255700000|2021-12-23 10:35:00|3934|3933.5|3936.5|3935.5|3937|3936|3933.5|3933|15502
1640256000000|2021-12-23 10:40:00|3936|3936|3935|3934.5|3936|3936|3933.5|3932.5|6350
1640256300000|2021-12-23 10:45:00|3934.5|3934|3936|3935|3936.5|3935.5|3934.5|3934|6190
1640256600000|2021-12-23 10:50:00|3935.5|3934.5|3934.5|3934|3936.5|3935.5|3933.5|3933|35150
1640256900000|2021-12-23 10:55:00|3935|3934.5|3937|3936|3937|3936.5|3934.5|3934|17532
1640257200000|2021-12-23 11:00:00|3936.5|3935.5|3935|3934|3936.5|3935.5|3934|3933|18022
1640257500000|2021-12-23 11:05:00|3935.5|3934.5|3933.5|3933|3936|3935|3932.5|3931.5|14653
1640257800000|2021-12-23 11:10:00|3933|3932.5|3931.5|3930.5|3934|3933|3931|3930|8992
1640258100000|2021-12-23 11:15:00|3931|3930|3933.5|3932.5|3933.5|3933|3930.5|3930|13905
1640258400000|2021-12-23 11:20:00|3934|3933|3938|3937|3938|3937.5|3933.5|3933|55775
1640258700000|2021-12-23 11:25:00|3937.5|3936.5|3936|3935|3938|3937|3935|3934|28197
1640259000000|2021-12-23 11:30:00|3935.5|3934.5|3935.5|3934.5|3936.5|3936|3934|3933.5|20636
1640259300000|2021-12-23 11:35:00|3935|3935|3938|3937|3938|3937|3935|3934.5|16677
1640259600000|2021-12-23 11:40:00|3937.5|3936.5|3936.5|3935.5|3938|3937|3936|3935.5|11234
1640259900000|2021-12-23 11:45:00|3936|3936|3933.5|3933|3936.5|3936|3933.5|3932.5|20760
1640260200000|2021-12-23 11:50:00|3933|3932.5|3931|3930|3934.5|3933.5|3930.5|3930|25121
1640260500000|2021-12-23 11:55:00|3930.5|3930.5|3931|3930|3933|3932.5|3930|3929|32384
1640260800000|2021-12-23 12:00:00|3930.5|3930.5|3927|3926|3932|3931|3927|3926|21764
1640261100000|2021-12-23 12:05:00|3927.5|3926.5|3925.5|3924.5|3928|3927.5|3924.5|3923.5|17481
1640261400000|2021-12-23 12:10:00|3926|3925|3923|3922|3926.5|3925.5|3922.5|3921.5|11757
1640261700000|2021-12-23 12:15:00|3923.5|3922.5|3921.5|3921|3924.5|3923.5|3921.5|3920.5|10891
1640262000000|2021-12-23 12:20:00|3922|3921.5|3923|3922.5|3923.5|3922.5|3921|3920.5|4118
1640262300000|2021-12-23 12:25:00|3923.5|3923|3926.5|3926|3927|3926.5|3923|3922.5|17017
1640262600000|2021-12-23 12:30:00|3926|3925.5|3923.5|3922.5|3926.5|3926|3923|3922|18679
1640262900000|2021-12-23 12:35:00|3923|3923|3922|3921|3923.5|3923|3921|3920.5|362383
1640263200000|2021-12-23 12:40:00|3922.5|3921.5|3921|3920.5|3922.5|3921.5|3919.5|3918.5|15325
1640263500000|2021-12-23 12:45:00|3921.5|3920|3924|3923|3924|3923|3920.5|3920|5188
1640263800000|2021-12-23 12:50:00|3923.5|3923.5|3924|3923|3925|3924.5|3923|3922.5|16778
1640264100000|2021-12-23 12:55:00|3924.5|3923.5|3924.5|3923.5|3924.5|3924|3923|3922.5|11215
1640264400000|2021-12-23 13:00:00|3925|3924|3923|3922|3925|3924|3922.5|3922|9083
1640264700000|2021-12-23 13:05:00|3923.5|3922.5|3923.5|3923|3924|3923|3921|3920.5|14397
1640265000000|2021-12-23 13:10:00|3924|3923.5|3924.5|3924|3925|3924.5|3923.5|3923|5251
1640265300000|2021-12-23 13:15:00|3925|3924.5|3926|3925|3926.5|3925.5|3923.5|3923|4817
1640265600000|2021-12-23 13:20:00|3925.5|3925.5|3925.5|3925|3926.5|3926|3924|3923|373148
1640265900000|2021-12-23 13:25:00|3925|3924.5|3927|3926|3927|3926|3924.5|3924|16116
1640266200000|2021-12-23 13:30:00|3927.5|3925.5|3926|3925|3927.5|3926|3925|3924|6120
1640266500000|2021-12-23 13:35:00|3926.5|3925.5|3927.5|3927|3928|3927.5|3926.5|3925|5531
1640266800000|2021-12-23 13:40:00|3927|3926.5|3928|3927.5|3928|3927.5|3925|3924.5|6742
1640267100000|2021-12-23 13:45:00|3927.5|3927|3929|3928.5|3929.5|3928.5|3926.5|3926|36785
1640267400000|2021-12-23 13:50:00|3928.5|3928|3928.5|3928|3930|3928.5|3928|3927|9369
1640267700000|2021-12-23 13:55:00|3928|3927.5|3931|3930|3931.5|3930.5|3927.5|3927|115696
1640268000000|2021-12-23 14:00:00|3931.5|3930.5|3932|3931|3932|3931.5|3930|3929.5|20682
1640268300000|2021-12-23 14:05:00|3932.5|3931.5|3933.5|3933|3935.5|3935|3932.5|3931.5|9843
1640268600000|2021-12-23 14:10:00|3934|3933.5|3931.5|3930.5|3934|3933.5|3930|3929|23433
1640268900000|2021-12-23 14:15:00|3931|3931|3933|3932|3933|3932.5|3931|3931|8515
1640269200000|2021-12-23 14:20:00|3932.5|3931.5|3933.5|3933|3934.5|3934|3931.5|3931|9453
1640269500000|2021-12-23 14:25:00|3934|3933|3932|3930.5|3936|3935|3931|3929.5|2542
1640269800000|2021-12-23 14:30:00|3931.5|3930|3936|3934.5|3936.5|3935|3931|3930|3299
1640270100000|2021-12-23 14:35:00|3936.5|3935|3940|3938.5|3940.5|3939|3935.5|3934.5|6362
1640270400000|2021-12-23 14:40:00|3939.5|3938|3939|3937.5|3941.5|3940|3937|3936|1486
1640270700000|2021-12-23 14:45:00|3939.5|3938|3939|3937.5|3939.5|3938|3939|3937.5|0
1640271000000|2021-12-23 14:50:00|3939.5|3938|3938|3937|3942.5|3941.5|3936|3935.5|12657
1640271300000|2021-12-23 14:55:00|3938.5|3937.5|3942|3940.5|3943.5|3943|3938|3937.5|18787
1640271600000|2021-12-23 15:00:00|3941.5|3941|3942.5|3941.5|3945.5|3944.5|3941.5|3940.5|33030
1640271900000|2021-12-23 15:05:00|3943|3942|3941.5|3940.5|3944|3943|3941|3940.5|30775
1640272200000|2021-12-23 15:10:00|3941|3940|3940|3939.5|3941.5|3940.5|3939|3938.5|13498
1640272500000|2021-12-23 15:15:00|3940.5|3940|3942.5|3941.5|3943|3942|3940.5|3940|17089
1640272800000|2021-12-23 15:20:00|3942|3941|3941.5|3941|3942|3941.5|3940.5|3940|19657
1640273100000|2021-12-23 15:25:00|3942|3940.5|3943|3942.5|3944|3943|3940.5|3940|13812
1640273400000|2021-12-23 15:30:00|3942.5|3942|3941|3940|3943.5|3943|3940.5|3940|9382
1640273700000|2021-12-23 15:35:00|3940.5|3939.5|3941.5|3941|3942.5|3941.5|3938|3937|15065
1640274000000|2021-12-23 15:40:00|3942|3941.5|3942|3941.5|3942.5|3942|3941.5|3940.5|7296
1640274300000|2021-12-23 15:45:00|3942.5|3942|3941|3940.5|3942.5|3942|3940|3939.5|14169
1640274600000|2021-12-23 15:50:00|3940.5|3940|3941|3940|3941|3940.5|3938|3937.5|8471
1640274900000|2021-12-23 15:55:00|3941.5|3940.5|3945.5|3944.5|3945.5|3945|3940.5|3939.5|16792
1640275200000|2021-12-23 16:00:00|3945|3945|3951.5|3951|3951.5|3951|3944|3943|15517
1640275500000|2021-12-23 16:05:00|3952|3951.5|3951|3950|3953.5|3952.5|3950.5|3949.5|29627
1640275800000|2021-12-23 16:10:00|3950.5|3950.5|3950.5|3950|3951|3950.5|3949.5|3948.5|19316
1640276100000|2021-12-23 16:15:00|3950|3949.5|3953|3952|3953|3952|3950|3949|36508
1640276400000|2021-12-23 16:20:00|3952.5|3952.5|3950|3949.5|3953.5|3953|3950|3949|42071
1640276700000|2021-12-23 16:25:00|3950.5|3949|3951.5|3950|3953.5|3953|3950|3949|38265
1640332800000|2021-12-24 08:00:00|3948.5|3947.5|3951.5|3949.5|3955|3952.5|3948.5|3947.5|14765
1640333100000|2021-12-24 08:05:00|3951|3950|3949|3948|3951|3950|3948.5|3947.5|4701
1640333400000|2021-12-24 08:10:00|3949.5|3949|3953.5|3952|3954.5|3953.5|3949|3948|4621
1640333700000|2021-12-24 08:15:00|3954|3952.5|3952.5|3951.5|3954.5|3954|3952.5|3951|5651
1640334000000|2021-12-24 08:20:00|3952|3952|3954|3952.5|3955|3954|3951.5|3951|4496
1640334300000|2021-12-24 08:25:00|3953.5|3953|3955.5|3954.5|3957|3956.5|3953.5|3952|3516
1640334600000|2021-12-24 08:30:00|3956|3955|3957.5|3957|3958.5|3958|3955.5|3954.5|2707
1640334900000|2021-12-24 08:35:00|3957|3956.5|3956.5|3955|3957|3956.5|3954.5|3954|3222
1640335200000|2021-12-24 08:40:00|3956|3954.5|3954|3953.5|3956|3954.5|3953.5|3953|1218
1640335500000|2021-12-24 08:45:00|3954.5|3953|3953|3952|3954.5|3953|3952.5|3952|1720
1640335800000|2021-12-24 08:50:00|3953.5|3952.5|3954|3953|3954.5|3954|3952.5|3951.5|2160
1640336100000|2021-12-24 08:55:00|3954.5|3953.5|3956.5|3955|3956.5|3956|3952.5|3952|3004
1640336400000|2021-12-24 09:00:00|3956|3955.5|3956.5|3955.5|3958|3957.5|3956|3955.5|8969
1640336700000|2021-12-24 09:05:00|3956|3956|3955.5|3954.5|3956.5|3956|3955|3954.5|4280
1640337000000|2021-12-24 09:10:00|3956|3955|3955|3954|3956|3955|3954.5|3953.5|3171
1640337300000|2021-12-24 09:15:00|3955.5|3954.5|3955|3954|3956.5|3956|3954.5|3953.5|1651
1640337600000|2021-12-24 09:20:00|3954.5|3954.5|3956|3955|3956.5|3955.5|3954.5|3954|4368
1640337900000|2021-12-24 09:25:00|3955.5|3954.5|3955.5|3955|3955.5|3955|3955.5|3954|13
1640338200000|2021-12-24 09:30:00|3956|3955.5|3957|3956.5|3957|3956.5|3955.5|3955|5934
1640338500000|2021-12-24 09:35:00|3956.5|3956|3957.5|3956.5|3959|3958.5|3956.5|3956|4491
1640338800000|2021-12-24 09:40:00|3958|3957|3957|3956|3958|3957.5|3956|3955.5|4614
1640339100000|2021-12-24 09:45:00|3957.5|3956.5|3959.5|3958.5|3959.5|3959|3957.5|3956.5|3631
1640339400000|2021-12-24 09:50:00|3960|3959|3961.5|3961|3961.5|3961|3958|3957.5|12999
1640339700000|2021-12-24 09:55:00|3962|3961.5|3961.5|3960.5|3962|3961.5|3961|3960|659
1640340000000|2021-12-24 10:00:00|3962|3961|3962|3961.5|3963|3962.5|3962|3960.5|5222
1640340300000|2021-12-24 10:05:00|3961.5|3961|3963.5|3962.5|3963.5|3963|3961|3960.5|4602
1640340600000|2021-12-24 10:10:00|3963|3962|3962|3961|3963.5|3962|3962|3961|1896
1640340900000|2021-12-24 10:15:00|3961.5|3960.5|3961.5|3960|3962|3961|3961|3960|623
1640341200000|2021-12-24 10:20:00|3961|3959.5|3960|3959|3961.5|3960|3959|3958.5|7317
1640341500000|2021-12-24 10:25:00|3959.5|3959.5|3960.5|3959|3961|3960.5|3959.5|3959|3270
1640341800000|2021-12-24 10:30:00|3960|3959.5|3961|3960.5|3961.5|3961|3960|3959.5|2951
1640342100000|2021-12-24 10:35:00|3960.5|3960|3960|3959|3961|3960.5|3958.5|3958|5063
1640342400000|2021-12-24 10:40:00|3959.5|3958.5|3959.5|3958.5|3960|3959.5|3958.5|3957.5|6738
1640342700000|2021-12-24 10:45:00|3960|3959|3959|3958|3960|3959|3959|3958|1809
1640343000000|2021-12-24 10:50:00|3959.5|3958.5|3958|3957.5|3960|3959|3958|3957.5|3115
1640343300000|2021-12-24 10:55:00|3957.5|3957|3958.5|3957.5|3958.5|3958|3957|3956.5|4971
1640343600000|2021-12-24 11:00:00|3958|3957|3958.5|3957.5|3959|3958.5|3957|3956.5|6030
1640343900000|2021-12-24 11:05:00|3958|3957|3957.5|3956.5|3958|3957.5|3957.5|3956.5|1353
1640344200000|2021-12-24 11:10:00|3957|3956|3956|3955.5|3957|3956|3955.5|3955|3260
1640344500000|2021-12-24 11:15:00|3955.5|3955|3955|3954|3956|3955.5|3954.5|3953.5|4131
1640344800000|2021-12-24 11:20:00|3955.5|3953.5|3955|3954.5|3955.5|3954.5|3954|3953.5|1254
1640345100000|2021-12-24 11:25:00|3955.5|3955|3956.5|3955.5|3956.5|3956|3955|3954.5|4700
1640345400000|2021-12-24 11:30:00|3956|3955|3958|3957.5|3958|3957.5|3955.5|3955|3387
1640345700000|2021-12-24 11:35:00|3958.5|3958|3961|3960.5|3961.5|3960.5|3958.5|3958|8352
1640346000000|2021-12-24 11:40:00|3961.5|3960|3962|3961|3962|3961.5|3961.5|3960|1380
1640346300000|2021-12-24 11:45:00|3962.5|3961.5|3963.5|3962.5|3964|3963.5|3961.5|3961|11464
1640346600000|2021-12-24 11:50:00|3964|3963|3963|3962.5|3964.5|3963.5|3962|3961|18597
1640346900000|2021-12-24 11:55:00|3962.5|3962|3962.5|3961.5|3964|3962.5|3961.5|3961|4478
1640347200000|2021-12-24 12:00:00|3963|3962|3959.5|3958.5|3965|3964.5|3959|3958|10145
1640347500000|2021-12-24 12:05:00|3959|3958|3954.5|3953.5|3959|3958|3954.5|3953.5|764
1640347800000|2021-12-24 12:10:00|3955|3953.5|3953.5|3951.5|3955|3953.5|3952.5|3951|1157
1640348100000|2021-12-24 12:15:00|3953|3951|3950|3948|3953.5|3951.5|3949|3947.5|911
1640348400000|2021-12-24 12:20:00|3950.5|3948.5|3948|3946.5|3950.5|3949|3947.5|3946|240
1640348700000|2021-12-24 12:25:00|3947.5|3946|3956.5|3954.5|3957.5|3956|3947.5|3946|3763
1640764800000|2021-12-29 08:00:00|3990|3980.5|3991|3988|3994|3990.5|3983.5|3980|123157
1640765100000|2021-12-29 08:05:00|3990.5|3988.5|3982|3980.5|3993.5|3992|3981|3980.5|21257
1640765400000|2021-12-29 08:10:00|3981.5|3981|3982.5|3980.5|3987|3986|3977.5|3976.5|44392
1640765700000|2021-12-29 08:15:00|3983|3981|3975|3974|3985.5|3984|3975|3974|16990
1640766000000|2021-12-29 08:20:00|3975.5|3973.5|3969|3968|3975.5|3973.5|3966.5|3966|15352
1640766300000|2021-12-29 08:25:00|3968.5|3968.5|3970|3968.5|3970.5|3969.5|3967|3966.5|9908
1640766600000|2021-12-29 08:30:00|3969.5|3968|3976.5|3975.5|3976.5|3975.5|3968.5|3968|16551
1640766900000|2021-12-29 08:35:00|3976|3975|3981.5|3981|3985|3984|3974.5|3974|28493
1640767200000|2021-12-29 08:40:00|3981|3980.5|3979.5|3979|3982.5|3982|3979|3978.5|23216
1640767500000|2021-12-29 08:45:00|3980|3979.5|3982|3981|3982.5|3981.5|3977.5|3977|30562
1640767800000|2021-12-29 08:50:00|3982.5|3981.5|3980|3979|3986|3985.5|3979|3978.5|22909
1640768100000|2021-12-29 08:55:00|3979.5|3978.5|3977|3976.5|3980|3979|3973.5|3973|72234
1640768400000|2021-12-29 09:00:00|3976.5|3976|3980|3979.5|3985|3984|3975.5|3975|35059
1640768700000|2021-12-29 09:05:00|3979.5|3979|3987|3986|3987|3986|3979|3978.5|25568
1640769000000|2021-12-29 09:10:00|3986.5|3985.5|3988.5|3987.5|3990|3989|3983|3982.5|27147
1640769300000|2021-12-29 09:15:00|3988|3987|3987.5|3986|3989|3988.5|3986|3985.5|16600
1640769600000|2021-12-29 09:20:00|3987|3986.5|3982|3981|3988|3986.5|3982|3980.5|20510
1640769900000|2021-12-29 09:25:00|3982.5|3981.5|3982.5|3982|3984.5|3983.5|3981|3980.5|20887
1640770200000|2021-12-29 09:30:00|3983|3981.5|3980.5|3979.5|3984.5|3984|3980|3979.5|13902
1640770500000|2021-12-29 09:35:00|3980|3980|3981|3980.5|3982.5|3982|3980|3980|8556
1640770800000|2021-12-29 09:40:00|3981.5|3981|3982|3981|3982|3981.5|3979|3978|13661
1640771100000|2021-12-29 09:45:00|3982.5|3981.5|3987|3986|3988|3987.5|3982.5|3981.5|16186
1640771400000|2021-12-29 09:50:00|3987.5|3986.5|3988|3987|3988|3987.5|3986.5|3986|8686
1640771700000|2021-12-29 09:55:00|3987.5|3987.5|3989|3988|3991.5|3990.5|3987.5|3987.5|21230
1640772000000|2021-12-29 10:00:00|3989.5|3988.5|3990.5|3989.5|3991|3990.5|3989.5|3988.5|8563
1640772300000|2021-12-29 10:05:00|3991|3990|3990.5|3989.5|3993|3992.5|3990|3989|17010
1640772600000|2021-12-29 10:10:00|3991|3990|3993.5|3992.5|3993.5|3992.5|3991|3990|10403
1640772900000|2021-12-29 10:15:00|3993|3992|3991|3990|3993|3992|3988.5|3987|13268
1640773200000|2021-12-29 10:20:00|3990.5|3990.5|3990.5|3989.5|3992|3991|3989.5|3989|6214
1640773500000|2021-12-29 10:25:00|3991|3990|3991|3989.5|3993|3992.5|3990|3989.5|10068
1640773800000|2021-12-29 10:30:00|3990.5|3990|3990.5|3989.5|3992.5|3991.5|3990|3989.5|8754
1640774100000|2021-12-29 10:35:00|3990|3990|3992.5|3991.5|3993|3992|3990|3990|5554
1640774400000|2021-12-29 10:40:00|3992|3992|3995.5|3994.5|3996|3995|3992|3991.5|9268
1640774700000|2021-12-29 10:45:00|3995|3995|3994|3993|3997|3996|3994|3993|19343
1640775000000|2021-12-29 10:50:00|3993.5|3992.5|3993.5|3993|3994.5|3994|3993|3992|9394
1640775300000|2021-12-29 10:55:00|3993|3992.5|3994.5|3994|3994.5|3994|3993|3992.5|5274
1640775600000|2021-12-29 11:00:00|3994|3993.5|3995.5|3994.5|3996|3995|3993.5|3993|13022
1640775900000|2021-12-29 11:05:00|3995|3995|3996.5|3995.5|3997.5|3997|3995|3995|8365
1640776200000|2021-12-29 11:10:00|3996|3996|4001|4000|4002|4001|3996|3995.5|12710
1640776500000|2021-12-29 11:15:00|4001.5|4000.5|4000.5|4000|4002.5|4002|3999|3998|24026
1640776800000|2021-12-29 11:20:00|4000|3999.5|4001.5|4001|4003|4002.5|3999.5|3998.5|10309
1640777100000|2021-12-29 11:25:00|4002|4001.5|4003.5|4003|4004|4003.5|4002|4001.5|11044
1640777400000|2021-12-29 11:30:00|4003|4002.5|4000|3999.5|4003.5|4003|3999.5|3999|10510
1640777700000|2021-12-29 11:35:00|3999.5|3999|3999.5|3998.5|3999.5|3999|3997.5|3997|7974
1640778000000|2021-12-29 11:40:00|4000|3999|3996|3995|4000|3999|3995.5|3995|6218
1640778300000|2021-12-29 11:45:00|3995.5|3994.5|3990|3989.5|3995.5|3994.5|3990|3989.5|12064
1640778600000|2021-12-29 11:50:00|3990.5|3990|3991.5|3990.5|3993|3992|3990.5|3990|10051
1640778900000|2021-12-29 11:55:00|3992|3991|3993|3992|3993.5|3993|3991|3990.5|12730
1640779200000|2021-12-29 12:00:00|3992.5|3991.5|3993|3992.5|3993.5|3993|3991.5|3991|14295
1640779500000|2021-12-29 12:05:00|3992.5|3992|3994|3993|3994|3993.5|3992|3991.5|6053
1640779800000|2021-12-29 12:10:00|3994.5|3993.5|3995|3994.5|3996|3995|3994|3993.5|16564
1640780100000|2021-12-29 12:15:00|3995.5|3995|3993.5|3993|3995.5|3995|3992.5|3992|19451
1640780400000|2021-12-29 12:20:00|3993|3992.5|3995|3994|3995|3994|3991|3990.5|5682
1640780700000|2021-12-29 12:25:00|3995.5|3994.5|3992.5|3992|3995.5|3994.5|3992.5|3992|6098
1640781000000|2021-12-29 12:30:00|3993|3992.5|3993|3992.5|3993|3992.5|3992|3991.5|2320
1640781300000|2021-12-29 12:35:00|3993.5|3993|3993.5|3992.5|3994|3993.5|3992.5|3992|7856
1640781600000|2021-12-29 12:40:00|3993|3992|3993.5|3992.5|3996|3995.5|3992.5|3992|7099
1640781900000|2021-12-29 12:45:00|3993|3992|3991|3990.5|3993.5|3992.5|3991|3990.5|4537
1640782200000|2021-12-29 12:50:00|3991.5|3991|3992.5|3991.5|3993|3992.5|3991.5|3991|1454
1640782500000|2021-12-29 12:55:00|3992|3992|3993.5|3993|3993.5|3993|3992|3991.5|7935
1640782800000|2021-12-29 13:00:00|3994|3993.5|3989.5|3989|3994.5|3993.5|3989|3988.5|9048
1640783100000|2021-12-29 13:05:00|3990|3989.5|3991.5|3990.5|3992.5|3991.5|3989.5|3989.5|4612
1640783400000|2021-12-29 13:10:00|3991|3990|3988|3987.5|3994|3993|3986|3985|24686
1640783700000|2021-12-29 13:15:00|3987.5|3987|3989.5|3988.5|3990|3989.5|3987.5|3987|4858
1640784000000|2021-12-29 13:20:00|3989|3989|3988.5|3988|3989.5|3989|3988.5|3987.5|7071
1640784300000|2021-12-29 13:25:00|3988|3987.5|3988|3987|3988.5|3988|3987|3986.5|4178
1640784600000|2021-12-29 13:30:00|3988.5|3987.5|3986.5|3985.5|3988.5|3988|3986.5|3985.5|8263
1640784900000|2021-12-29 13:35:00|3986|3985|3984|3983.5|3987.5|3986.5|3984|3983.5|8377
1640785200000|2021-12-29 13:40:00|3984.5|3984|3988.5|3987|3988.5|3987|3984.5|3984|3316
1640785500000|2021-12-29 13:45:00|3988|3987.5|3988.5|3988|3990|3989|3988|3987.5|7124
1640785800000|2021-12-29 13:50:00|3988|3987.5|3990|3989.5|3990.5|3990|3988|3987|8670
1640786100000|2021-12-29 13:55:00|3990.5|3990|3992|3991.5|3993.5|3993|3990.5|3990|11591
1640786400000|2021-12-29 14:00:00|3991.5|3991|3991.5|3991|3992.5|3992|3991|3990.5|19320
1640786700000|2021-12-29 14:05:00|3992|3991.5|3991.5|3991|3992.5|3992|3991|3990|12324
1640787000000|2021-12-29 14:10:00|3992|3991.5|3991|3990.5|3993.5|3993|3991|3990.5|12767
1640787300000|2021-12-29 14:15:00|3990.5|3989.5|3991.5|3990.5|3992.5|3991.5|3990.5|3989.5|18171
1640787600000|2021-12-29 14:20:00|3991|3991|3994|3993.5|3994.5|3993.5|3991|3990|9178
1640787900000|2021-12-29 14:25:00|3994.5|3993|3990.5|3990|3994.5|3993.5|3990.5|3990|13627
1640788200000|2021-12-29 14:30:00|3991|3989.5|3985.5|3984.5|3991|3989.5|3985.5|3984.5|25649
1640788500000|2021-12-29 14:35:00|3985|3984|3980.5|3979.5|3985|3984.5|3979|3978.5|16531
1640788800000|2021-12-29 14:40:00|3981|3980|3984|3983.5|3985|3983.5|3979.5|3979|16443
1640789100000|2021-12-29 14:45:00|3984.5|3984|3986.5|3985.5|3990|3988.5|3984.5|3983.5|17960
1640789400000|2021-12-29 14:50:00|3987|3986|3979.5|3979|3988|3987|3979.5|3978.5|20919
1640789700000|2021-12-29 14:55:00|3979|3978.5|3979.5|3979|3981.5|3980.5|3978|3977.5|14972
1640790000000|2021-12-29 15:00:00|3980|3979.5|3978|3977|3981.5|3980.5|3976.5|3975.5|22870
1640790300000|2021-12-29 15:05:00|3977.5|3976.5|3976.5|3975.5|3979.5|3978.5|3976|3975|17051
1640790600000|2021-12-29 15:10:00|3976|3976|3974|3973.5|3978.5|3977.5|3974|3973|13883
1640790900000|2021-12-29 15:15:00|3974.5|3974|3975.5|3975|3976|3975.5|3973|3972|22875
1640791200000|2021-12-29 15:20:00|3976|3975.5|3976|3975|3977.5|3976.5|3974.5|3973.5|18086
1640791500000|2021-12-29 15:25:00|3975.5|3974.5|3970.5|3969.5|3976.5|3975.5|3970|3969.5|17096
1640791800000|2021-12-29 15:30:00|3970|3970|3973|3972.5|3973.5|3973|3970|3969.5|18332
1640792100000|2021-12-29 15:35:00|3972.5|3972|3968|3967|3973|3972.5|3967.5|3967|22077
1640792400000|2021-12-29 15:40:00|3967.5|3967.5|3968.5|3967.5|3970|3969.5|3966|3965.5|21648
1640792700000|2021-12-29 15:45:00|3969|3968|3967.5|3966.5|3970|3969|3966|3965.5|14065
1640793000000|2021-12-29 15:50:00|3968|3967|3971|3970|3971|3970|3967.5|3967|8815
1640793300000|2021-12-29 15:55:00|3971.5|3970.5|3968.5|3968|3971.5|3970.5|3968.5|3968|14735
1640793600000|2021-12-29 16:00:00|3968|3967.5|3968|3967.5|3970|3969.5|3966.5|3965.5|17435
1640793900000|2021-12-29 16:05:00|3968.5|3967|3967|3966.5|3969.5|3968.5|3966.5|3966|6619
1640794200000|2021-12-29 16:10:00|3966.5|3966|3964|3963|3967.5|3967|3964|3963|23281
1640794500000|2021-12-29 16:15:00|3964.5|3963.5|3966|3965.5|3966|3965.5|3963.5|3963|22445
1640794800000|2021-12-29 16:20:00|3966.5|3966|3972.5|3971.5|3973|3972.5|3966.5|3966|21493
1640795100000|2021-12-29 16:25:00|3972|3971|3970|3968.5|3974|3973.5|3969.5|3968.5|22144
1640851200000|2021-12-30 08:00:00|3988.5|3965|3972.5|3969|3988.5|3976.5|3966|3962|27563
1640851500000|2021-12-30 08:05:00|3972|3968.5|3970|3967.5|3972.5|3969.5|3966.5|3965|11478
1640851800000|2021-12-30 08:10:00|3969.5|3967|3965|3964|3969.5|3967|3963.5|3962.5|15059
1640852100000|2021-12-30 08:15:00|3964.5|3963.5|3965.5|3964.5|3968|3967|3963|3962|12523
1640852400000|2021-12-30 08:20:00|3966.5|3965|3967|3965.5|3969.5|3968|3965|3964|10478
1640852700000|2021-12-30 08:25:00|3967.5|3966|3968.5|3967.5|3969.5|3968|3965|3964|8643
1640853000000|2021-12-30 08:30:00|3969.5|3968|3968.5|3968|3971.5|3970.5|3968.5|3968|11570
1640853300000|2021-12-30 08:35:00|3968|3967.5|3965.5|3964.5|3971|3970.5|3965.5|3964.5|42152
1640853600000|2021-12-30 08:40:00|3966|3964|3968.5|3968|3970.5|3969.5|3966|3964|10850
1640853900000|2021-12-30 08:45:00|3968|3967.5|3974.5|3973|3975.5|3974.5|3967.5|3967|7487
1640854200000|2021-12-30 08:50:00|3974|3973.5|3970|3969|3974|3974|3970|3968.5|5484
1640854500000|2021-12-30 08:55:00|3970.5|3969.5|3971.5|3970.5|3973|3972|3970.5|3969.5|4167
1640854800000|2021-12-30 09:00:00|3971|3970|3973|3972|3973|3972.5|3970.5|3970|5736
1640855100000|2021-12-30 09:05:00|3972.5|3971.5|3973|3972|3973|3972.5|3971|3970.5|4279
1640855400000|2021-12-30 09:10:00|3972.5|3972.5|3972|3971.5|3973.5|3972.5|3971.5|3970.5|2205
1640855700000|2021-12-30 09:15:00|3971.5|3971|3973.5|3972.5|3974.5|3973.5|3971.5|3970.5|6919
1640856000000|2021-12-30 09:20:00|3973|3972|3972.5|3972|3973.5|3972.5|3971.5|3970.5|5125
1640856300000|2021-12-30 09:25:00|3973|3972.5|3976.5|3975.5|3977|3976|3972.5|3972|8950
1640856600000|2021-12-30 09:30:00|3976|3976|3978|3977.5|3979|3978|3975.5|3975|12143
1640856900000|2021-12-30 09:35:00|3978.5|3978|3979|3978|3979.5|3979|3976.5|3976|5333
1640857200000|2021-12-30 09:40:00|3978.5|3977.5|3974|3973.5|3979|3977.5|3974|3973.5|29934
1640857500000|2021-12-30 09:45:00|3973.5|3973|3973.5|3972.5|3975|3974|3972|3971.5|8794
1640857800000|2021-12-30 09:50:00|3973|3973|3973|3972.5|3975|3974|3973|3972.5|5742
1640858100000|2021-12-30 09:55:00|3972.5|3972|3973|3972|3974|3973|3971.5|3971|8339
1640858400000|2021-12-30 10:00:00|3972.5|3971.5|3972|3971|3974|3973|3971.5|3971|8909
1640858700000|2021-12-30 10:05:00|3971.5|3971.5|3971.5|3971|3973|3972.5|3970|3969.5|14318
1640859000000|2021-12-30 10:10:00|3972|3970.5|3969|3968.5|3972|3971|3969|3968.5|3387
1640859300000|2021-12-30 10:15:00|3969.5|3969|3971|3970|3971|3970.5|3968|3967.5|18574
1640859600000|2021-12-30 10:20:00|3971.5|3970.5|3970|3969|3971.5|3971|3969|3968|2537
1640859900000|2021-12-30 10:25:00|3969.5|3968.5|3971|3970|3971.5|3970.5|3969.5|3968.5|4352
1640860200000|2021-12-30 10:30:00|3970.5|3970.5|3970.5|3970|3971.5|3971|3970|3969|14583
1640860500000|2021-12-30 10:35:00|3971|3969.5|3970|3969|3971|3969.5|3969|3968|2566
1640860800000|2021-12-30 10:40:00|3969.5|3969.5|3970.5|3970|3972.5|3971|3969.5|3969|3702
1640861100000|2021-12-30 10:45:00|3971|3970.5|3972.5|3971.5|3972.5|3971.5|3970|3969.5|3158
1640861400000|2021-12-30 10:50:00|3973|3972|3973|3972|3974|3973|3972.5|3972|2752
1640861700000|2021-12-30 10:55:00|3973.5|3972.5|3972.5|3972|3973.5|3972.5|3972|3971.5|1942
1640862000000|2021-12-30 11:00:00|3972|3971.5|3972.5|3971.5|3972.5|3972|3971|3970.5|7018
1640862300000|2021-12-30 11:05:00|3973|3972|3971.5|3970.5|3974|3972.5|3971|3970.5|5620
1640862600000|2021-12-30 11:10:00|3971|3971|3970|3969.5|3972|3971|3969|3968.5|11873
1640862900000|2021-12-30 11:15:00|3969.5|3969|3968|3967|3970|3969.5|3967.5|3967|8710
1640863200000|2021-12-30 11:20:00|3967.5|3967.5|3966|3965|3968|3967.5|3964.5|3963.5|13515
1640863500000|2021-12-30 11:25:00|3965.5|3964.5|3966|3965.5|3966.5|3966|3965|3964.5|3677
1640863800000|2021-12-30 11:30:00|3966.5|3966|3968|3967|3968|3967.5|3966|3965.5|3249
1640864100000|2021-12-30 11:35:00|3967.5|3966.5|3968|3967|3968|3967.5|3967|3966.5|2778
1640864400000|2021-12-30 11:40:00|3968.5|3967.5|3970|3969|3970|3969.5|3967.5|3966.5|8327
1640864700000|2021-12-30 11:45:00|3969.5|3969.5|3972.5|3971.5|3972.5|3972|3969.5|3969.5|6043
1640865000000|2021-12-30 11:50:00|3973|3972|3972.5|3972|3974|3972.5|3972|3971.5|1995
1640865300000|2021-12-30 11:55:00|3972|3971.5|3971.5|3971|3972.5|3971.5|3970|3969.5|10788
1640865600000|2021-12-30 12:00:00|3971|3970.5|3970|3969.5|3971.5|3971|3970|3969|3498
1640865900000|2021-12-30 12:05:00|3970.5|3970|3969.5|3969|3971|3970.5|3969|3968.5|13187
1640866200000|2021-12-30 12:10:00|3969|3968.5|3970|3969.5|3970|3969.5|3968.5|3967.5|5284
1640866500000|2021-12-30 12:15:00|3969.5|3969|3969.5|3968.5|3970|3969|3969|3968.5|1818
1640866800000|2021-12-30 12:20:00|3970|3969|3967|3966.5|3971|3970|3966.5|3966|14921
1640867100000|2021-12-30 12:25:00|3967.5|3967|3967|3966.5|3968|3967.5|3967|3966.5|2779
1640867400000|2021-12-30 12:30:00|3966.5|3966|3969|3968|3969|3968.5|3966.5|3966|13550
1640867700000|2021-12-30 12:35:00|3969.5|3968.5|3970|3969.5|3971.5|3970.5|3969|3968.5|15908
1640868000000|2021-12-30 12:40:00|3970.5|3970|3973|3972|3973.5|3972.5|3970.5|3970|8349
1640868300000|2021-12-30 12:45:00|3972.5|3971.5|3971|3970|3973|3972|3970.5|3970|3871
1640868600000|2021-12-30 12:50:00|3970.5|3969.5|3971|3970|3972.5|3971.5|3970|3969.5|12309
1640868900000|2021-12-30 12:55:00|3970.5|3969.5|3970.5|3969.5|3971|3970|3969.5|3968.5|5581
1640869200000|2021-12-30 13:00:00|3970|3969|3970.5|3969.5|3970.5|3969.5|3967.5|3967|19130
1640869500000|2021-12-30 13:05:00|3971|3970|3972.5|3971.5|3972.5|3972|3971|3970|1791
1640869800000|2021-12-30 13:10:00|3972|3972|3970.5|3969.5|3972.5|3972|3970|3969.5|3729
1640870100000|2021-12-30 13:15:00|3970|3969|3969|3968.5|3970|3969|3969|3968.5|7661
1640870400000|2021-12-30 13:20:00|3968.5|3968|3970.5|3969.5|3970.5|3969.5|3968.5|3968|4529
1640870700000|2021-12-30 13:25:00|3970|3970|3970.5|3969.5|3970.5|3970|3970|3969|1950
1640871000000|2021-12-30 13:30:00|3971|3970|3971|3970|3971.5|3971|3970.5|3969.5|7131
1640871300000|2021-12-30 13:35:00|3970.5|3969.5|3969|3968.5|3971|3969.5|3969|3968.5|1961
1640871600000|2021-12-30 13:40:00|3968.5|3968|3968.5|3968|3969|3968.5|3967|3966.5|10784
1640871900000|2021-12-30 13:45:00|3968|3967.5|3968.5|3968|3969.5|3969|3968|3967.5|4714
1640872200000|2021-12-30 13:50:00|3969|3968.5|3969.5|3968.5|3970|3969.5|3968.5|3968|5700
1640872500000|2021-12-30 13:55:00|3969|3969|3969|3968.5|3969.5|3969|3968|3967.5|8072
1640872800000|2021-12-30 14:00:00|3969.5|3969|3968.5|3968|3970|3969.5|3968.5|3968|3658
1640873100000|2021-12-30 14:05:00|3969|3968.5|3968|3967.5|3969|3968.5|3967|3966.5|4905
1640873400000|2021-12-30 14:10:00|3968.5|3968|3968.5|3967.5|3968.5|3968|3967|3966.5|5940
1640873700000|2021-12-30 14:15:00|3968|3967|3966|3965.5|3968|3967|3966|3965.5|4552
1640874000000|2021-12-30 14:20:00|3966.5|3966|3966|3965|3966.5|3966|3965|3964.5|4084
1640874300000|2021-12-30 14:25:00|3965.5|3964.5|3965.5|3964.5|3966.5|3966|3964.5|3964|10380
1640874600000|2021-12-30 14:30:00|3966|3965|3967|3966.5|3969.5|3969|3966|3965|31352
1640874900000|2021-12-30 14:35:00|3967.5|3967|3970.5|3969|3970.5|3969.5|3966|3965.5|13169
1640875200000|2021-12-30 14:40:00|3971|3969.5|3970|3969|3972.5|3971.5|3969.5|3968.5|14513
1640875500000|2021-12-30 14:45:00|3969.5|3968.5|3967.5|3966.5|3971|3970|3967.5|3966.5|14162
1640875800000|2021-12-30 14:50:00|3968|3967|3964|3963.5|3968|3967.5|3964|3963|11552
1640876100000|2021-12-30 14:55:00|3964.5|3964|3964|3963|3966.5|3965.5|3963|3962.5|14131
1640876400000|2021-12-30 15:00:00|3963.5|3962.5|3964|3963|3966|3965|3963|3962.5|9157
1640876700000|2021-12-30 15:05:00|3963.5|3963.5|3965.5|3964.5|3965.5|3965|3963.5|3963|19406
1640877000000|2021-12-30 15:10:00|3966|3965|3966|3965|3966.5|3965.5|3965|3964|8924
1640877300000|2021-12-30 15:15:00|3965.5|3964.5|3966|3965|3967.5|3967|3965|3964|12230
1640877600000|2021-12-30 15:20:00|3966.5|3965.5|3963.5|3963|3967|3966.5|3963.5|3963|10117
1640877900000|2021-12-30 15:25:00|3964|3963.5|3965.5|3964.5|3966|3965|3963.5|3963|4149
1640878200000|2021-12-30 15:30:00|3965|3965|3965|3964.5|3966|3965.5|3964.5|3964|7577
1640878500000|2021-12-30 15:35:00|3965.5|3964|3963|3962.5|3965.5|3964.5|3963|3962.5|14304
1640878800000|2021-12-30 15:40:00|3963.5|3963|3964|3963.5|3964.5|3963.5|3961|3960.5|6861
1640879100000|2021-12-30 15:45:00|3963.5|3963|3964|3963.5|3964|3963.5|3962.5|3962|9725
1640879400000|2021-12-30 15:50:00|3963.5|3963|3966.5|3966|3966.5|3966|3963.5|3963|29464
1640879700000|2021-12-30 15:55:00|3967|3965.5|3965|3964.5|3967.5|3967|3964.5|3963.5|42673
1640880000000|2021-12-30 16:00:00|3964.5|3964|3968.5|3967.5|3969.5|3969|3964.5|3963.5|19767
1640880300000|2021-12-30 16:05:00|3968|3967|3965|3964.5|3968.5|3967.5|3965|3964.5|8144
1640880600000|2021-12-30 16:10:00|3965.5|3965|3965|3964|3965.5|3965|3963|3962.5|9933
1640880900000|2021-12-30 16:15:00|3965.5|3964.5|3965.5|3965|3966|3965.5|3965|3964.5|9344
1640881200000|2021-12-30 16:20:00|3966|3965.5|3965.5|3964.5|3967|3966|3965|3964|16194
1640881500000|2021-12-30 16:25:00|3966|3965|3962|3961.5|3966|3965.5|3961.5|3960.5|28827
1640937600000|2021-12-31 08:00:00|3952.5|3947|3940|3937.5|3952.5|3951|3940|3937.5|20236
1640937900000|2021-12-31 08:05:00|3939.5|3937|3943.5|3942.5|3947|3944.5|3933.5|3931.5|16414
1640938200000|2021-12-31 08:10:00|3944|3942|3943|3942|3944|3942|3940|3939|5594
1640938500000|2021-12-31 08:15:00|3942.5|3942.5|3946.5|3946|3948|3946.5|3942.5|3942.5|13188
1640938800000|2021-12-31 08:20:00|3947.5|3946.5|3950|3949|3952|3950.5|3946|3945.5|22295
1640939100000|2021-12-31 08:25:00|3949.5|3949.5|3951|3950.5|3952|3951|3949|3948.5|10388
1640939400000|2021-12-31 08:30:00|3951.5|3951|3955|3954|3956|3955|3951|3950.5|7447
1640939700000|2021-12-31 08:35:00|3954.5|3953.5|3955.5|3954.5|3956|3955|3953|3952|8463
1640940000000|2021-12-31 08:40:00|3955|3954|3959|3958|3959|3958|3953|3952.5|5531
1640940300000|2021-12-31 08:45:00|3959.5|3958.5|3960|3958.5|3962|3960.5|3959|3958|3851
1640940600000|2021-12-31 08:50:00|3959.5|3958|3958|3957|3959.5|3958.5|3957|3956|5203
1640940900000|2021-12-31 08:55:00|3957.5|3957.5|3959|3958|3959|3958.5|3956.5|3956|6453
1640941200000|2021-12-31 09:00:00|3958.5|3957.5|3956.5|3956|3958.5|3958|3956.5|3956|5634
1640941500000|2021-12-31 09:05:00|3957|3956.5|3959|3958|3959|3958|3957|3956.5|3808
1640941800000|2021-12-31 09:10:00|3959.5|3958.5|3959|3958|3959.5|3959|3959|3958|3634
1640942100000|2021-12-31 09:15:00|3958.5|3958.5|3958|3957|3959|3958.5|3956.5|3956|15826
1640942400000|2021-12-31 09:20:00|3958.5|3957.5|3960|3959.5|3960.5|3959.5|3958.5|3957.5|5654
1640942700000|2021-12-31 09:25:00|3959.5|3959|3953|3952|3960|3959|3953|3952|13091
1640943000000|2021-12-31 09:30:00|3953.5|3952.5|3951|3949.5|3954.5|3954|3950.5|3949.5|13898
1640943300000|2021-12-31 09:35:00|3950.5|3950|3950|3949.5|3950.5|3950|3949|3948.5|5631
1640943600000|2021-12-31 09:40:00|3949.5|3949|3950|3949.5|3950|3949.5|3948.5|3948|3881
1640943900000|2021-12-31 09:45:00|3951|3950|3951|3950.5|3952.5|3952|3950|3949.5|30668
1640944200000|2021-12-31 09:50:00|3951.5|3951|3953|3952|3953.5|3953|3951.5|3950.5|6920
1640944500000|2021-12-31 09:55:00|3952.5|3951.5|3952.5|3951.5|3952.5|3952|3952.5|3951.5|705
1640944800000|2021-12-31 10:00:00|3953|3952|3951.5|3950|3953.5|3952.5|3950.5|3950|7498
1640945100000|2021-12-31 10:05:00|3951|3950.5|3948|3947|3951|3950.5|3947.5|3946.5|4177
1640945400000|2021-12-31 10:10:00|3948.5|3947.5|3950|3949|3950|3949|3948.5|3947.5|2501
1640945700000|2021-12-31 10:15:00|3949.5|3949.5|3947|3946.5|3951.5|3951|3947|3946.5|12969
1640946000000|2021-12-31 10:20:00|3946.5|3946|3947.5|3946.5|3948.5|3948|3946.5|3946|2889
1640946300000|2021-12-31 10:25:00|3947|3946|3947.5|3946.5|3948|3947.5|3946.5|3946|8741
1640946600000|2021-12-31 10:30:00|3947|3947|3946.5|3945.5|3947.5|3947|3946|3945.5|5864
1640946900000|2021-12-31 10:35:00|3947|3946|3946|3945|3947.5|3947|3945|3944.5|6091
1640947200000|2021-12-31 10:40:00|3946.5|3944.5|3944.5|3943.5|3947|3946.5|3943|3942.5|14437
1640947500000|2021-12-31 10:45:00|3944|3943|3944|3943|3944.5|3944|3943.5|3943|4451
1640947800000|2021-12-31 10:50:00|3944.5|3943.5|3944|3943|3944.5|3943.5|3943|3942.5|5653
1640948100000|2021-12-31 10:55:00|3943.5|3943.5|3942|3941.5|3943.5|3943.5|3941.5|3941|2314
1640948400000|2021-12-31 11:00:00|3942.5|3942|3940.5|3939.5|3942.5|3942|3940|3939.5|16996
1640948700000|2021-12-31 11:05:00|3940|3939|3939|3938|3940|3939.5|3938|3937.5|11284
1640949000000|2021-12-31 11:10:00|3938.5|3938.5|3938|3937.5|3939.5|3939|3938|3937.5|8682
1640949300000|2021-12-31 11:15:00|3938.5|3938|3937.5|3936.5|3939|3938|3937|3936.5|7783
1640949600000|2021-12-31 11:20:00|3938|3937|3938|3937.5|3940.5|3939.5|3937.5|3936.5|15596
1640949900000|2021-12-31 11:25:00|3938.5|3938|3938|3937.5|3939|3938|3937.5|3936.5|5613
1640950200000|2021-12-31 11:30:00|3938|3937|3936.5|3935.5|3939|3938|3936.5|3935.5|650
1640950500000|2021-12-31 11:35:00|3937|3936|3935|3934|3937|3936|3934.5|3933.5|889
1640950800000|2021-12-31 11:40:00|3934.5|3933.5|3937|3935.5|3937.5|3936|3934.5|3933.5|1824
1640951100000|2021-12-31 11:45:00|3936.5|3935|3935|3934|3937|3935.5|3933.5|3932.5|1354
1640951400000|2021-12-31 11:50:00|3935.5|3934.5|3935.5|3934|3935.5|3934.5|3934.5|3933.5|0
1640951700000|2021-12-31 11:55:00|3933.5|3933|3930.5|3930|3933.5|3933|3930.5|3930|18380
1640952000000|2021-12-31 12:00:00|3930|3929.5|3926|3925.5|3931|3930.5|3926|3925.5|27623
1640952300000|2021-12-31 12:05:00|3926.5|3926|3923.5|3922.5|3927|3926.5|3923|3922.5|32242
1640952600000|2021-12-31 12:10:00|3923|3923|3931.5|3931|3933.5|3932.5|3923|3922.5|24924
1640952900000|2021-12-31 12:15:00|3932|3931.5|3928.5|3927.5|3932.5|3931.5|3928.5|3927.5|20472
1640953200000|2021-12-31 12:20:00|3928|3927|3935|3934|3935.5|3934|3927.5|3927|46711
1640953500000|2021-12-31 12:25:00|3934.5|3933.5|3944.5|3943|3948|3946|3934|3933.5|36860
1641283200000|2022-01-04 08:00:00|3961|3958|3971.5|3969.5|3975|3972.5|3961|3958|92569
1641283500000|2022-01-04 08:05:00|3970.5|3969|3968.5|3966.5|3970.5|3969|3961|3959.5|23123
1641283800000|2022-01-04 08:10:00|3968|3966|3966.5|3965|3968.5|3967|3963|3961.5|27017
1641284100000|2022-01-04 08:15:00|3967|3965.5|3975|3974|3977.5|3976.5|3966.5|3965.5|55229
1641284400000|2022-01-04 08:20:00|3974.5|3973.5|3970|3968|3975.5|3974|3968|3967.5|29816
1641284700000|2022-01-04 08:25:00|3970.5|3967.5|3962.5|3961|3970.5|3968|3961|3960.5|32097
1641285000000|2022-01-04 08:30:00|3963|3961.5|3957|3956|3964|3962.5|3954.5|3954|22147
1641285300000|2022-01-04 08:35:00|3957.5|3956.5|3956.5|3955.5|3960|3959.5|3956|3955|20348
1641285600000|2022-01-04 08:40:00|3956|3956|3959|3958|3960|3959|3955|3954|15745
1641285900000|2022-01-04 08:45:00|3959.5|3958.5|3959.5|3958|3962.5|3961.5|3957|3956.5|27817
1641286200000|2022-01-04 08:50:00|3959|3957.5|3958|3957.5|3960|3959.5|3955.5|3955|25201
1641286500000|2022-01-04 08:55:00|3958.5|3957|3957.5|3956.5|3960.5|3959.5|3956|3955|16039
1641286800000|2022-01-04 09:00:00|3958|3957|3955.5|3954.5|3962|3961|3955.5|3954.5|16758
1641287100000|2022-01-04 09:05:00|3955|3954|3954.5|3953|3956|3955|3953|3952.5|11363
1641287400000|2022-01-04 09:10:00|3954|3953.5|3957|3956|3957|3956.5|3951.5|3950.5|8502
1641287700000|2022-01-04 09:15:00|3956.5|3956.5|3957.5|3956.5|3958.5|3957.5|3955|3954|25638
1641288000000|2022-01-04 09:20:00|3957|3957|3961|3960|3962|3961|3957|3957|23607
1641288300000|2022-01-04 09:25:00|3960.5|3959.5|3961|3960.5|3961.5|3961|3959.5|3959|15179
1641288600000|2022-01-04 09:30:00|3961.5|3961|3954|3953|3961.5|3961|3953.5|3952.5|19497
1641288900000|2022-01-04 09:35:00|3953.5|3953.5|3958.5|3957.5|3959|3958|3953.5|3952.5|46706
1641289200000|2022-01-04 09:40:00|3959|3958|3967.5|3966.5|3968|3966.5|3958|3957|18677
1641289500000|2022-01-04 09:45:00|3967|3967|3971|3970|3972|3971|3967|3967|26809
1641289800000|2022-01-04 09:50:00|3971.5|3970.5|3970|3969|3972.5|3971.5|3969.5|3968.5|34948
1641290100000|2022-01-04 09:55:00|3969.5|3968.5|3972|3971.5|3972.5|3971.5|3969|3968.5|16833
1641290400000|2022-01-04 10:00:00|3972.5|3972|3970.5|3969.5|3975.5|3974.5|3969.5|3969|17198
1641290700000|2022-01-04 10:05:00|3971|3970|3971.5|3970.5|3972.5|3971.5|3970|3969.5|18469
1641291000000|2022-01-04 10:10:00|3971|3971|3972.5|3971.5|3972.5|3972|3970|3969|6849
1641291300000|2022-01-04 10:15:00|3972|3971|3972|3971|3975|3974|3971|3970.5|19201
1641291600000|2022-01-04 10:20:00|3971.5|3971.5|3976.5|3975.5|3977|3976.5|3970.5|3969.5|28508
1641291900000|2022-01-04 10:25:00|3976|3976|3976|3975.5|3976.5|3976|3974.5|3973.5|15206
1641292200000|2022-01-04 10:30:00|3976.5|3975|3979|3978.5|3979.5|3979|3975.5|3975|18319
1641292500000|2022-01-04 10:35:00|3979.5|3978|3980.5|3979.5|3980.5|3980|3977.5|3976.5|19826
1641292800000|2022-01-04 10:40:00|3980|3979|3981|3980|3981|3980.5|3976.5|3975.5|25543
1641293100000|2022-01-04 10:45:00|3980.5|3979.5|3977|3976.5|3981.5|3980.5|3977|3976.5|41746
1641293400000|2022-01-04 10:50:00|3977.5|3976|3974.5|3973.5|3977.5|3976.5|3973|3972|27233
1641293700000|2022-01-04 10:55:00|3975|3974|3980|3979|3980|3979|3974.5|3973.5|38959
1641294000000|2022-01-04 11:00:00|3979.5|3978.5|3981|3980|3982|3981|3979.5|3978.5|17791
1641294300000|2022-01-04 11:05:00|3980.5|3980.5|3985|3984|3985|3984|3980|3979.5|22262
1641294600000|2022-01-04 11:10:00|3985.5|3984.5|3985.5|3984.5|3986.5|3985|3984|3983|20118
1641294900000|2022-01-04 11:15:00|3985|3984|3983|3982|3985|3984.5|3981|3980.5|13323
1641295200000|2022-01-04 11:20:00|3983.5|3982.5|3982|3981|3983.5|3983|3981|3980.5|12482
1641295500000|2022-01-04 11:25:00|3981.5|3980.5|3983|3982|3984.5|3983.5|3980.5|3980|14271
1641295800000|2022-01-04 11:30:00|3983.5|3982.5|3986|3985|3988|3987|3983|3982|22970
1641296100000|2022-01-04 11:35:00|3986.5|3985.5|3986|3985|3987|3986|3985|3984|14129
1641296400000|2022-01-04 11:40:00|3985.5|3984.5|3984.5|3983.5|3986|3984.5|3982|3981.5|15522
1641296700000|2022-01-04 11:45:00|3984|3983|3984|3983|3984|3983.5|3982.5|3981.5|8685
1641297000000|2022-01-04 11:50:00|3984.5|3983.5|3984|3983|3985|3984.5|3983|3982.5|6319
1641297300000|2022-01-04 11:55:00|3983.5|3982.5|3982.5|3981.5|3984|3983|3981|3980|21297
1641297600000|2022-01-04 12:00:00|3982|3982|3985|3984|3986.5|3985.5|3982|3981.5|29922
1641297900000|2022-01-04 12:05:00|3984.5|3983.5|3985|3984|3985|3984.5|3983|3982.5|14989
1641298200000|2022-01-04 12:10:00|3984.5|3983.5|3984|3983|3985|3984|3983.5|3982.5|5770
1641298500000|2022-01-04 12:15:00|3983.5|3982.5|3981.5|3980.5|3984|3983|3981|3980.5|7576
1641298800000|2022-01-04 12:20:00|3981|3980|3980|3979.5|3981.5|3980.5|3979.5|3979|7815
1641299100000|2022-01-04 12:25:00|3979.5|3979|3982.5|3982|3983|3982.5|3979.5|3979|24959
1641299400000|2022-01-04 12:30:00|3982|3981.5|3984|3983|3984|3983|3981.5|3981|6704
1641299700000|2022-01-04 12:35:00|3983.5|3982.5|3985.5|3984.5|3986|3985.5|3983|3982.5|15598
1641300000000|2022-01-04 12:40:00|3985|3985|3987.5|3987|3989|3988|3985|3985|10042
1641300300000|2022-01-04 12:45:00|3988|3986.5|3987|3986|3988|3987|3985.5|3984.5|5809
1641300600000|2022-01-04 12:50:00|3986.5|3985.5|3987|3986|3988|3987.5|3986|3985|11732
1641300900000|2022-01-04 12:55:00|3986.5|3986.5|3991|3990|3991|3990|3986.5|3986.5|7598
1641301200000|2022-01-04 13:00:00|3990.5|3989.5|3989|3988|3991|3990|3988.5|3988|10383
1641301500000|2022-01-04 13:05:00|3988.5|3988.5|3989|3988|3990|3989|3988|3987|6844
1641301800000|2022-01-04 13:10:00|3989.5|3988.5|3989.5|3989|3990.5|3990|3988.5|3988|10132
1641302100000|2022-01-04 13:15:00|3990|3989.5|3990.5|3989.5|3990.5|3990|3988|3987.5|5296
1641302400000|2022-01-04 13:20:00|3990|3989|3988|3987|3990|3989.5|3987.5|3987|14373
1641302700000|2022-01-04 13:25:00|3988.5|3987.5|3996|3995|3996|3995|3988|3987|18926
1641303000000|2022-01-04 13:30:00|3995.5|3995.5|3990|3989.5|3996.5|3995.5|3990|3989.5|20877
1641303300000|2022-01-04 13:35:00|3989.5|3989|3988|3987|3990|3989|3988|3987|8768
1641303600000|2022-01-04 13:40:00|3988.5|3987.5|3990|3989.5|3991|3990|3988|3987.5|8822
1641303900000|2022-01-04 13:45:00|3989.5|3989|3987.5|3987|3990|3989.5|3987|3986|7824
1641304200000|2022-01-04 13:50:00|3988|3987.5|3986|3985|3988|3987.5|3985.5|3984.5|20669
1641304500000|2022-01-04 13:55:00|3985.5|3984.5|3984|3983.5|3985.5|3985|3982.5|3982|13633
1641304800000|2022-01-04 14:00:00|3983.5|3983|3981|3980|3984|3983.5|3980|3979|15392
1641305100000|2022-01-04 14:05:00|3981.5|3980.5|3981.5|3980.5|3983|3982.5|3981|3980|21659
1641305400000|2022-01-04 14:10:00|3981|3980|3981|3980.5|3982.5|3982|3980.5|3979.5|19940
1641305700000|2022-01-04 14:15:00|3980.5|3980|3980|3979.5|3982|3981.5|3980|3979.5|21632
1641306000000|2022-01-04 14:20:00|3979.5|3979|3980|3979|3981|3980.5|3979.5|3979|12226
1641306300000|2022-01-04 14:25:00|3979.5|3979.5|3973.5|3972.5|3980|3979.5|3971.5|3971|31382
1641306600000|2022-01-04 14:30:00|3974|3973|3973|3972|3976.5|3975.5|3970|3969|55312
1641306900000|2022-01-04 14:35:00|3974|3972.5|3973.5|3972.5|3980.5|3979.5|3973|3972|29189
1641307200000|2022-01-04 14:40:00|3973|3972|3981|3980|3981|3980.5|3971|3970|29844
1641307500000|2022-01-04 14:45:00|3980.5|3979.5|3977.5|3977|3981|3980|3976.5|3976|19969
1641307800000|2022-01-04 14:50:00|3977|3976.5|3983|3982.5|3985|3984.5|3977|3976.5|28284
1641308100000|2022-01-04 14:55:00|3982.5|3982|3985|3984|3986|3985.5|3980|3979.5|29352
1641308400000|2022-01-04 15:00:00|3984.5|3983.5|3985|3984.5|3988.5|3987.5|3982|3981|36405
1641308700000|2022-01-04 15:05:00|3984.5|3984|3988|3987.5|3988.5|3988|3981.5|3981|32761
1641309000000|2022-01-04 15:10:00|3988.5|3988|3987|3985.5|3989|3988.5|3985|3984.5|17361
1641309300000|2022-01-04 15:15:00|3987.5|3986|3988|3987|3989|3988.5|3987|3985.5|24995
1641309600000|2022-01-04 15:20:00|3987.5|3987.5|3986.5|3986|3988.5|3987.5|3986|3985.5|17764
1641309900000|2022-01-04 15:25:00|3987|3985.5|3989|3988.5|3989|3988.5|3984.5|3983.5|33079
1641310200000|2022-01-04 15:30:00|3988.5|3988|3985|3984|3990|3989|3984|3983.5|33591
1641310500000|2022-01-04 15:35:00|3984.5|3983.5|3988.5|3988|3988.5|3988|3983.5|3982.5|21495
1641310800000|2022-01-04 15:40:00|3989|3988.5|3986.5|3986|3990|3989|3986|3985.5|30154
1641311100000|2022-01-04 15:45:00|3986|3985.5|3987|3986.5|3987|3986.5|3981.5|3980.5|649673
1641311400000|2022-01-04 15:50:00|3987.5|3987|3992|3991|3992|3991.5|3987.5|3987|65162
1641311700000|2022-01-04 15:55:00|3991.5|3991.5|3997|3996|3997.5|3996.5|3991.5|3991|28044
1641312000000|2022-01-04 16:00:00|3997.5|3996.5|3998|3997|3998.5|3997.5|3995|3994|132961
1641312300000|2022-01-04 16:05:00|3997.5|3997.5|3993|3992.5|3998|3997.5|3992.5|3992|32496
1641312600000|2022-01-04 16:10:00|3992.5|3992|3994|3993|3995|3994.5|3991.5|3990.5|33114
1641312900000|2022-01-04 16:15:00|3993.5|3993.5|3986|3985.5|3994.5|3994|3986|3985.5|65096
1641313200000|2022-01-04 16:20:00|3986.5|3985|3983|3982|3986.5|3985.5|3982.5|3982|112220
1641313500000|2022-01-04 16:25:00|3982.5|3981.5|3986|3985|3986|3985|3980.5|3980|106260
1641369600000|2022-01-05 08:00:00|3985|3974.5|3966|3964|3985|3982|3964|3961.5|44724
1641369900000|2022-01-05 08:05:00|3965.5|3963.5|3954|3952.5|3965.5|3964|3951.5|3950.5|38499
1641370200000|2022-01-05 08:10:00|3953.5|3953|3959|3958.5|3960|3959|3952.5|3951|33282
1641370500000|2022-01-05 08:15:00|3959.5|3958|3956|3955|3962.5|3962|3952.5|3951.5|45715
1641370800000|2022-01-05 08:20:00|3955.5|3955.5|3957|3955.5|3961|3960|3955.5|3954|21634
1641371100000|2022-01-05 08:25:00|3956.5|3956|3958|3957|3962|3961|3956.5|3955.5|18741
1641371400000|2022-01-05 08:30:00|3958.5|3957.5|3956.5|3955|3962|3961.5|3955|3954|19237
1641371700000|2022-01-05 08:35:00|3957|3955.5|3951|3950|3960|3959|3949.5|3949|27723
1641372000000|2022-01-05 08:40:00|3950.5|3949.5|3953.5|3953|3954|3953.5|3949|3948|24500
1641372300000|2022-01-05 08:45:00|3954|3952.5|3953|3952|3957|3955.5|3952.5|3950.5|16005
1641372600000|2022-01-05 08:50:00|3953.5|3952.5|3951.5|3951|3953.5|3952.5|3948|3947|11233
1641372900000|2022-01-05 08:55:00|3951|3950.5|3953.5|3952.5|3954.5|3953.5|3949.5|3948.5|17946
1641373200000|2022-01-05 09:00:00|3953|3952|3958.5|3958|3959.5|3959|3953|3952|44874
1641373500000|2022-01-05 09:05:00|3958|3957.5|3957.5|3956|3962.5|3961|3956.5|3955.5|41889
1641373800000|2022-01-05 09:10:00|3957|3956.5|3958|3957|3959|3957.5|3955.5|3954.5|20858
1641374100000|2022-01-05 09:15:00|3958.5|3957.5|3960|3958.5|3961.5|3960.5|3958|3957|6582
1641374400000|2022-01-05 09:20:00|3959.5|3958|3958.5|3958|3960|3959.5|3957|3956.5|8193
1641374700000|2022-01-05 09:25:00|3959|3958.5|3960.5|3959.5|3964|3962.5|3959|3958.5|149296
1641375000000|2022-01-05 09:30:00|3960|3959|3960.5|3960|3962.5|3962|3958.5|3957.5|7594
1641375300000|2022-01-05 09:35:00|3960|3959.5|3966|3965.5|3966.5|3965.5|3960|3959|12255
1641375600000|2022-01-05 09:40:00|3965.5|3965|3968|3966.5|3970|3969.5|3965.5|3965|6576
1641375900000|2022-01-05 09:45:00|3967.5|3966|3966|3965|3968|3967|3965.5|3964.5|7367
1641376200000|2022-01-05 09:50:00|3965.5|3965.5|3965.5|3964.5|3966|3965.5|3963|3962.5|14427
1641376500000|2022-01-05 09:55:00|3966|3965|3966|3965|3968|3967|3965|3964|23710
1641376800000|2022-01-05 10:00:00|3965.5|3964.5|3965.5|3964.5|3967|3966|3964|3963.5|9426
1641377100000|2022-01-05 10:05:00|3965|3964|3962.5|3962|3965|3964.5|3961.5|3960.5|13155
1641377400000|2022-01-05 10:10:00|3962|3961.5|3961.5|3960.5|3964.5|3963.5|3961.5|3960.5|6391
1641377700000|2022-01-05 10:15:00|3961|3960|3957.5|3956.5|3961|3960.5|3956|3955|16580
1641378000000|2022-01-05 10:20:00|3957|3956|3956|3955|3957|3956|3953.5|3952.5|29572
1641378300000|2022-01-05 10:25:00|3956.5|3955.5|3958|3957|3958|3957.5|3955.5|3955|10269
1641378600000|2022-01-05 10:30:00|3957.5|3957.5|3958.5|3957.5|3959|3958.5|3957|3956|5886
1641378900000|2022-01-05 10:35:00|3958|3957|3960|3959.5|3961|3960.5|3958|3957|6692
1641379200000|2022-01-05 10:40:00|3960.5|3959|3962.5|3962|3963.5|3962.5|3960|3959|6304
1641379500000|2022-01-05 10:45:00|3963|3962.5|3959|3958.5|3963.5|3963|3959|3958.5|6391
1641379800000|2022-01-05 10:50:00|3958.5|3958|3959|3958|3959|3958|3956.5|3956|8176
1641380100000|2022-01-05 10:55:00|3958.5|3957.5|3959|3958|3959|3958.5|3958|3957|5489
1641380400000|2022-01-05 11:00:00|3958.5|3958.5|3957|3956.5|3958.5|3958.5|3956.5|3955.5|5692
1641380700000|2022-01-05 11:05:00|3956.5|3956|3958|3957|3959|3958.5|3956|3955.5|7326
1641381000000|2022-01-05 11:10:00|3957.5|3957.5|3957.5|3957|3958.5|3957.5|3956|3955.5|7602
1641381300000|2022-01-05 11:15:00|3957|3956.5|3958.5|3957.5|3959.5|3959|3957|3956|5225
1641381600000|2022-01-05 11:20:00|3958|3957|3959|3958|3960.5|3959.5|3957.5|3956.5|7322
1641381900000|2022-01-05 11:25:00|3958.5|3957.5|3957.5|3957|3959|3958.5|3957.5|3957|88653
1641382200000|2022-01-05 11:30:00|3958|3957.5|3958.5|3957.5|3961|3960|3957.5|3957|6402
1641382500000|2022-01-05 11:35:00|3958|3957|3956.5|3955.5|3959.5|3959|3956.5|3955|17129
1641382800000|2022-01-05 11:40:00|3956|3955|3954.5|3953.5|3956.5|3956|3954.5|3953|8368
1641383100000|2022-01-05 11:45:00|3954|3953|3954|3953.5|3954.5|3954|3952.5|3952|8852
1641383400000|2022-01-05 11:50:00|3953.5|3953|3951|3950|3954|3953.5|3951|3950|10974
1641383700000|2022-01-05 11:55:00|3951.5|3950.5|3948.5|3948|3952.5|3951.5|3948|3947.5|112701
1641384000000|2022-01-05 12:00:00|3948|3947.5|3949|3948|3950.5|3950|3947|3946|14991
1641384300000|2022-01-05 12:05:00|3948.5|3947.5|3948|3947.5|3950|3949|3948|3947|8303
1641384600000|2022-01-05 12:10:00|3948.5|3948|3947|3946|3949|3948.5|3946.5|3945.5|8115
1641384900000|2022-01-05 12:15:00|3946.5|3946.5|3947.5|3947|3948|3947.5|3946.5|3945.5|7550
1641385200000|2022-01-05 12:20:00|3948|3947.5|3947|3946.5|3948.5|3948|3947|3946.5|6867
1641385500000|2022-01-05 12:25:00|3947.5|3947|3947.5|3947|3949.5|3949|3947|3946.5|8290
1641385800000|2022-01-05 12:30:00|3948|3947.5|3952|3951.5|3952.5|3952|3947.5|3947|9525
1641386100000|2022-01-05 12:35:00|3952.5|3952|3953|3952.5|3954.5|3954|3952.5|3951.5|17714
1641386400000|2022-01-05 12:40:00|3952.5|3952|3947.5|3947|3952.5|3952|3947|3946.5|8928
1641386700000|2022-01-05 12:45:00|3948|3946.5|3944.5|3944|3948|3947.5|3944.5|3944|11712
1641387000000|2022-01-05 12:50:00|3944|3943.5|3944.5|3943.5|3946|3945|3944|3943.5|5756
1641387300000|2022-01-05 12:55:00|3944|3943|3944|3943.5|3944.5|3944|3943|3942|11115
1641387600000|2022-01-05 13:00:00|3944.5|3943|3943.5|3943|3946.5|3946|3943.5|3943|5249
1641387900000|2022-01-05 13:05:00|3943|3942.5|3945|3944.5|3945.5|3944.5|3943|3942|10423
1641388200000|2022-01-05 13:10:00|3944.5|3944|3943.5|3942|3945|3944|3942|3941.5|4381
1641388500000|2022-01-05 13:15:00|3943|3942.5|3943|3942.5|3945|3944.5|3942.5|3942|7381
1641388800000|2022-01-05 13:20:00|3943.5|3943|3946.5|3946|3948|3947|3943.5|3943|3667
1641389100000|2022-01-05 13:25:00|3947|3945.5|3946.5|3946|3948|3947.5|3946.5|3945.5|8849
1641389400000|2022-01-05 13:30:00|3946|3945.5|3947.5|3947|3948|3947|3945.5|3945|5036
1641389700000|2022-01-05 13:35:00|3948|3947.5|3954|3953|3954|3953|3948|3947.5|13426
1641390000000|2022-01-05 13:40:00|3953.5|3952.5|3951|3950|3954.5|3953.5|3950.5|3950|8814
1641390300000|2022-01-05 13:45:00|3950|3949.5|3951|3950.5|3952|3951|3949.5|3948.5|8371
1641390600000|2022-01-05 13:50:00|3952|3951|3952.5|3951.5|3953|3952.5|3951|3950|10790
1641390900000|2022-01-05 13:55:00|3952|3952|3952.5|3951.5|3954|3953|3951|3950|12886
1641391200000|2022-01-05 14:00:00|3953|3952|3951|3950|3953|3952|3950.5|3950|5522
1641391500000|2022-01-05 14:05:00|3950.5|3950.5|3950.5|3950|3951.5|3951|3949.5|3949|19148
1641391800000|2022-01-05 14:10:00|3951|3950.5|3953.5|3953|3954|3953|3950|3949.5|14896
1641392100000|2022-01-05 14:15:00|3954|3953.5|3957|3956|3957|3956|3953.5|3953|10818
1641392400000|2022-01-05 14:20:00|3956.5|3955.5|3955.5|3955|3957.5|3956.5|3954.5|3954|10607
1641392700000|2022-01-05 14:25:00|3956|3955.5|3960|3959|3960|3959|3955.5|3954.5|22332
1641393000000|2022-01-05 14:30:00|3959.5|3958.5|3962|3961|3963.5|3962.5|3958.5|3957|47681
1641393300000|2022-01-05 14:35:00|3962.5|3961.5|3961|3960|3966.5|3965.5|3961|3960|50429
1641393600000|2022-01-05 14:40:00|3960.5|3960.5|3960.5|3959.5|3961|3960.5|3958.5|3958|12427
1641393900000|2022-01-05 14:45:00|3960|3959|3964.5|3963.5|3965.5|3964.5|3958.5|3958|25965
1641394200000|2022-01-05 14:50:00|3964|3963|3965|3964.5|3966|3965.5|3962.5|3962|36999
1641394500000|2022-01-05 14:55:00|3964.5|3964|3963.5|3963|3966.5|3966|3963|3962|28220
1641394800000|2022-01-05 15:00:00|3964|3962.5|3962.5|3961.5|3965|3964.5|3961|3960.5|21014
1641395100000|2022-01-05 15:05:00|3963|3962|3959|3958.5|3964.5|3963.5|3959|3958.5|16506
1641395400000|2022-01-05 15:10:00|3959.5|3959|3958.5|3958|3959.5|3959|3957.5|3956.5|13616
1641395700000|2022-01-05 15:15:00|3958|3957.5|3963.5|3963|3964.5|3963.5|3958|3957.5|11079
1641396000000|2022-01-05 15:20:00|3963|3962.5|3958|3957.5|3963.5|3963|3958|3957.5|26033
1641396300000|2022-01-05 15:25:00|3957.5|3957|3958.5|3957.5|3959|3957.5|3955|3954|13782
1641396600000|2022-01-05 15:30:00|3958|3958|3956.5|3955.5|3958.5|3958|3956|3955.5|13030
1641396900000|2022-01-05 15:35:00|3956|3956|3959.5|3959|3959.5|3959|3956|3955.5|40469
1641397200000|2022-01-05 15:40:00|3959|3958.5|3956.5|3956|3959.5|3959|3956.5|3955.5|24367
1641397500000|2022-01-05 15:45:00|3956|3955.5|3958.5|3957.5|3959.5|3959|3955.5|3955|20961
1641397800000|2022-01-05 15:50:00|3959|3958|3957.5|3957|3959.5|3959|3957.5|3957|22908
1641398100000|2022-01-05 15:55:00|3958|3956.5|3956.5|3955.5|3958|3957.5|3955.5|3954.5|35765
1641398400000|2022-01-05 16:00:00|3956|3955|3954.5|3954|3956|3955|3954|3953|28925
1641398700000|2022-01-05 16:05:00|3954|3953.5|3956.5|3955.5|3957.5|3956.5|3954|3953.5|16391
1641399000000|2022-01-05 16:10:00|3956|3955|3957|3956.5|3958.5|3958|3955.5|3955|13021
1641399300000|2022-01-05 16:15:00|3957.5|3957|3962.5|3962|3963.5|3963|3957.5|3956.5|34735
1641399600000|2022-01-05 16:20:00|3962|3961.5|3959.5|3959|3962|3961.5|3958.5|3958|33373
1641399900000|2022-01-05 16:25:00|3960|3959.5|3958.5|3958|3960|3959.5|3957|3956.5|35393
1641456000000|2022-01-06 08:00:00|3946|3931.5|3925.5|3923|3946.5|3932.5|3923|3921.5|118269
1641456300000|2022-01-06 08:05:00|3926.5|3923.5|3913.5|3913|3927|3926.5|3912.5|3912|54755
1641456600000|2022-01-06 08:10:00|3914|3912.5|3908.5|3907|3914|3913.5|3906|3905|63724
1641456900000|2022-01-06 08:15:00|3909|3907.5|3914|3913|3914.5|3913.5|3904|3902.5|64396
1641457200000|2022-01-06 08:20:00|3913.5|3912.5|3914|3913|3920|3919|3912.5|3912|36032
1641457500000|2022-01-06 08:25:00|3914.5|3913.5|3912.5|3912|3915.5|3915|3907|3906.5|45920
1641457800000|2022-01-06 08:30:00|3913|3912.5|3915.5|3915|3917.5|3916.5|3910.5|3909.5|34503
1641458100000|2022-01-06 08:35:00|3915|3914.5|3919|3918|3919.5|3918|3913.5|3912.5|23981
1641458400000|2022-01-06 08:40:00|3919.5|3918.5|3924.5|3923.5|3926|3925|3919|3918.5|41195
1641458700000|2022-01-06 08:45:00|3924|3924|3928.5|3927.5|3928.5|3928|3924|3924|20824
1641459000000|2022-01-06 08:50:00|3928|3927|3930.5|3929.5|3931|3930|3925|3924|21371
1641459300000|2022-01-06 08:55:00|3930|3929|3935|3934|3936|3935.5|3928.5|3927.5|31568
1641459600000|2022-01-06 09:00:00|3935.5|3934.5|3936.5|3935.5|3938.5|3937|3934|3933.5|38554
1641459900000|2022-01-06 09:05:00|3937|3936|3943|3942|3943|3942.5|3936.5|3935.5|11613
1641460200000|2022-01-06 09:10:00|3942.5|3942.5|3943|3942|3944|3943|3941|3940|8656
1641460500000|2022-01-06 09:15:00|3942.5|3941.5|3943|3942.5|3944.5|3943.5|3940|3939|7274
1641460800000|2022-01-06 09:20:00|3943.5|3943|3944.5|3943.5|3946|3945|3942|3941|10363
1641461100000|2022-01-06 09:25:00|3944|3944|3942.5|3942|3947|3946|3942.5|3941.5|11646
1641461400000|2022-01-06 09:30:00|3943|3941.5|3933.5|3932.5|3943|3941.5|3933.5|3932.5|97235
1641461700000|2022-01-06 09:35:00|3933|3933|3932|3931|3934|3933.5|3930|3929|24911
1641462000000|2022-01-06 09:40:00|3931.5|3932|3930|3929|3934|3933.5|3929|3928.5|16814
1641462300000|2022-01-06 09:45:00|3929.5|3928.5|3929.5|3929|3930|3929.5|3928|3927.5|6373
1641462600000|2022-01-06 09:50:00|3929|3928.5|3930|3929.5|3931|3930|3928.5|3928|14085
1641462900000|2022-01-06 09:55:00|3929.5|3929|3933|3932.5|3933|3932.5|3929|3928|23364
1641463200000|2022-01-06 10:00:00|3933.5|3933|3933.5|3932.5|3937|3936|3932.5|3931.5|13204
1641463500000|2022-01-06 10:05:00|3934|3933|3936.5|3936|3936.5|3936|3933|3932.5|16068
1641463800000|2022-01-06 10:10:00|3936|3935.5|3938|3937|3938|3937.5|3935|3934|11743
1641464100000|2022-01-06 10:15:00|3937.5|3936.5|3938.5|3938|3940|3939.5|3937|3936.5|11336
1641464400000|2022-01-06 10:20:00|3939|3938.5|3940.5|3940|3942|3941|3937|3936.5|13925
1641464700000|2022-01-06 10:25:00|3941|3940.5|3943.5|3942.5|3943.5|3943|3940.5|3939.5|10010
1641465000000|2022-01-06 10:30:00|3943|3943|3941.5|3940.5|3943|3943|3941|3940.5|6787
1641465300000|2022-01-06 10:35:00|3942|3941|3936|3935|3942|3941.5|3935|3934.5|22817
1641465600000|2022-01-06 10:40:00|3935.5|3934.5|3933.5|3933|3937|3936.5|3932|3930.5|14475
1641465900000|2022-01-06 10:45:00|3934|3933.5|3931|3930.5|3934.5|3934|3931|3930.5|4859
1641466200000|2022-01-06 10:50:00|3930.5|3930|3928|3926.5|3932.5|3932|3927|3926|9964
1641466500000|2022-01-06 10:55:00|3927.5|3927|3927.5|3926.5|3928|3927.5|3925.5|3924|7854
1641466800000|2022-01-06 11:00:00|3928|3927|3930.5|3929.5|3930.5|3929.5|3926|3924.5|6141
1641467100000|2022-01-06 11:05:00|3931|3930|3928|3927.5|3932|3931|3927.5|3927|13908
1641467400000|2022-01-06 11:10:00|3927.5|3927|3928.5|3927.5|3928.5|3928|3926.5|3926|9352
1641467700000|2022-01-06 11:15:00|3929|3928|3930.5|3929.5|3932|3931.5|3929|3928|13693
1641468000000|2022-01-06 11:20:00|3931|3930|3929|3928.5|3932|3931.5|3929|3928.5|15296
1641468300000|2022-01-06 11:25:00|3928.5|3928|3931|3930|3931|3930.5|3928.5|3927.5|5082
1641468600000|2022-01-06 11:30:00|3930.5|3929.5|3933.5|3933|3933.5|3933|3930|3929.5|13797
1641468900000|2022-01-06 11:35:00|3933|3932.5|3929|3928.5|3933|3932.5|3929|3928.5|13527
1641469200000|2022-01-06 11:40:00|3929.5|3929|3927|3926|3929.5|3929|3927|3926|10861
1641469500000|2022-01-06 11:45:00|3926.5|3925|3924.5|3923|3927|3926|3923.5|3923|3746
1641469800000|2022-01-06 11:50:00|3924|3923.5|3925.5|3924.5|3925.5|3924.5|3923.5|3923|5678
1641470100000|2022-01-06 11:55:00|3925|3924|3923.5|3923|3925|3924.5|3923.5|3923|11132
1641470400000|2022-01-06 12:00:00|3924|3923.5|3927|3926|3928|3927.5|3924|3923.5|9502
1641470700000|2022-01-06 12:05:00|3927.5|3926.5|3923|3922.5|3927.5|3927|3922|3921|8270
1641471000000|2022-01-06 12:10:00|3923.5|3923|3924|3923|3924|3923.5|3922|3921.5|7633
1641471300000|2022-01-06 12:15:00|3924.5|3923.5|3922.5|3922|3924.5|3924|3922.5|3921.5|7140
1641471600000|2022-01-06 12:20:00|3922|3921.5|3921.5|3920.5|3923|3922.5|3921|3920|6570
1641471900000|2022-01-06 12:25:00|3921|3920|3920|3919.5|3921.5|3921|3918.5|3918|9676
1641472200000|2022-01-06 12:30:00|3920.5|3920|3922.5|3921.5|3923|3922|3920|3919.5|7123
1641472500000|2022-01-06 12:35:00|3922|3922|3922.5|3921.5|3926|3925|3922|3921.5|8388
1641472800000|2022-01-06 12:40:00|3923|3922.5|3922.5|3922|3923.5|3923|3921|3920.5|4122
1641473100000|2022-01-06 12:45:00|3923|3922.5|3923.5|3923|3924|3923.5|3923|3922.5|5481
1641473400000|2022-01-06 12:50:00|3924|3923.5|3926.5|3925.5|3927.5|3926.5|3924|3923|10219
1641473700000|2022-01-06 12:55:00|3927|3926|3928.5|3928|3929.5|3928.5|3925.5|3924.5|4568
1641474000000|2022-01-06 13:00:00|3929|3927.5|3930|3929|3930.5|3930|3928.5|3927.5|6386
1641474300000|2022-01-06 13:05:00|3930.5|3929.5|3933|3932.5|3933.5|3932.5|3930|3929|5487
1641474600000|2022-01-06 13:10:00|3933.5|3933|3933.5|3933|3934.5|3933.5|3932.5|3932|6543
1641474900000|2022-01-06 13:15:00|3933|3932.5|3934.5|3933.5|3934.5|3933.5|3932|3931|10568
1641475200000|2022-01-06 13:20:00|3935|3934|3932|3931.5|3935|3934.5|3932|3931.5|10885
1641475500000|2022-01-06 13:25:00|3932.5|3932|3931|3930.5|3933|3932|3930.5|3929.5|6058
1641475800000|2022-01-06 13:30:00|3930.5|3930|3926.5|3926|3931.5|3930.5|3926.5|3926|9095
1641476100000|2022-01-06 13:35:00|3926|3925.5|3926|3925.5|3926.5|3926|3925|3924|6897
1641476400000|2022-01-06 13:40:00|3925.5|3925|3925.5|3925|3926|3925.5|3925.5|3924.5|3425
1641476700000|2022-01-06 13:45:00|3925|3924.5|3921|3920|3925.5|3925|3920.5|3920|22973
1641477000000|2022-01-06 13:50:00|3921.5|3920.5|3924.5|3923.5|3925|3924|3921|3920|14148
1641477300000|2022-01-06 13:55:00|3924|3924|3924.5|3923.5|3925|3924|3923|3922|10447
1641477600000|2022-01-06 14:00:00|3924|3924|3921.5|3920.5|3925|3924|3921|3920.5|7198
1641477900000|2022-01-06 14:05:00|3921|3921|3921.5|3921|3923|3922|3921|3920.5|15789
1641478200000|2022-01-06 14:10:00|3921|3920.5|3923.5|3922.5|3924|3923.5|3921|3920.5|14504
1641478500000|2022-01-06 14:15:00|3923|3923|3924|3923.5|3925.5|3925|3923|3923|21503
1641478800000|2022-01-06 14:20:00|3923.5|3923|3924|3923.5|3924.5|3924|3923.5|3923|10855
1641479100000|2022-01-06 14:25:00|3923.5|3923|3922.5|3922|3924|3923.5|3922|3921.5|21026
1641479400000|2022-01-06 14:30:00|3922|3921.5|3920.5|3920|3926|3925|3919.5|3918.5|105516
1641479700000|2022-01-06 14:35:00|3921|3920.5|3916.5|3915.5|3921.5|3921|3911.5|3910|57431
1641480000000|2022-01-06 14:40:00|3917|3916|3915|3914.5|3918|3917|3913|3912.5|21321
1641480300000|2022-01-06 14:45:00|3914.5|3914|3913|3912.5|3914.5|3914|3908|3907.5|56471
1641480600000|2022-01-06 14:50:00|3913.5|3913|3917|3916|3920.5|3920|3913|3912.5|46259
1641480900000|2022-01-06 14:55:00|3916.5|3916.5|3922.5|3921.5|3923|3922|3916.5|3916|33375
1641481200000|2022-01-06 15:00:00|3922|3921|3923|3922.5|3926|3925.5|3920|3919|50103
1641481500000|2022-01-06 15:05:00|3922.5|3922|3924.5|3923.5|3929|3928.5|3921|3920.5|31009
1641481800000|2022-01-06 15:10:00|3924|3923|3924|3923.5|3925.5|3925|3922.5|3921.5|56907
1641482100000|2022-01-06 15:15:00|3924.5|3924|3920.5|3920|3925.5|3925|3918.5|3918|30231
1641482400000|2022-01-06 15:20:00|3920|3919.5|3922|3921.5|3923|3922.5|3920|3919.5|15178
1641482700000|2022-01-06 15:25:00|3922.5|3921|3920|3919.5|3924|3923.5|3920|3919.5|215297
1641483000000|2022-01-06 15:30:00|3920.5|3920|3915.5|3915|3921.5|3920.5|3915.5|3915|112967
1641483300000|2022-01-06 15:35:00|3915|3914.5|3921.5|3921|3923|3922|3913.5|3912.5|42954
1641483600000|2022-01-06 15:40:00|3922|3921.5|3921.5|3921|3924.5|3923.5|3921.5|3921|20963
1641483900000|2022-01-06 15:45:00|3922|3920.5|3919.5|3919|3922.5|3922|3919.5|3919|140842
1641484200000|2022-01-06 15:50:00|3919|3918.5|3917.5|3917|3921|3920|3917.5|3917|72196
1641484500000|2022-01-06 15:55:00|3917|3916.5|3909|3908.5|3917|3916.5|3908|3907.5|96407
1641484800000|2022-01-06 16:00:00|3909.5|3909|3909|3908.5|3910.5|3910|3907|3906|30244
1641485100000|2022-01-06 16:05:00|3908.5|3908|3909|3908.5|3910|3909|3907|3906.5|25383
1641485400000|2022-01-06 16:10:00|3909.5|3909|3909.5|3909|3910|3909.5|3907.5|3906.5|34767
1641485700000|2022-01-06 16:15:00|3909|3908.5|3908.5|3908|3910.5|3910|3908|3907.5|37549
1641486000000|2022-01-06 16:20:00|3909|3908.5|3910|3909.5|3910|3909.5|3908|3907.5|25179
1641486300000|2022-01-06 16:25:00|3909.5|3909|3907.5|3905.5|3912|3911|3906|3905.5|53806
1641542400000|2022-01-07 08:00:00|3908|3900|3901|3899.5|3908|3905|3899|3897.5|75896
1641542700000|2022-01-07 08:05:00|3900.5|3900|3906.5|3905.5|3908|3907.5|3900.5|3900|53074
1641543000000|2022-01-07 08:10:00|3906|3905|3907|3906|3909.5|3908.5|3904.5|3903.5|17015
1641543300000|2022-01-07 08:15:00|3907.5|3906.5|3909.5|3908.5|3910.5|3909.5|3899.5|3899|42065
1641543600000|2022-01-07 08:20:00|3909|3908|3903.5|3903|3909.5|3908.5|3902.5|3901.5|41033
1641543900000|2022-01-07 08:25:00|3903|3902.5|3904.5|3903|3905|3904|3900|3899|29422
1641544200000|2022-01-07 08:30:00|3904|3902.5|3901.5|3901|3904.5|3903|3900.5|3899.5|38037
1641544500000|2022-01-07 08:35:00|3901|3900.5|3906|3905|3906.5|3906|3901|3900|13411
1641544800000|2022-01-07 08:40:00|3905.5|3905.5|3899.5|3898.5|3907|3906|3898|3896|24086
1641545100000|2022-01-07 08:45:00|3900|3899|3900.5|3899|3902|3901.5|3898.5|3897.5|13732
1641545400000|2022-01-07 08:50:00|3900|3899.5|3902.5|3901|3908|3907.5|3900|3899.5|89463
1641545700000|2022-01-07 08:55:00|3902|3901.5|3906.5|3905.5|3909.5|3908.5|3902|3901|21587
1641546000000|2022-01-07 09:00:00|3906|3905|3909|3908|3910|3909|3905.5|3904.5|19199
1641546300000|2022-01-07 09:05:00|3909.5|3908.5|3911.5|3910.5|3914|3913.5|3909|3908.5|37062
1641546600000|2022-01-07 09:10:00|3911|3910|3916|3915|3918|3917|3909.5|3908|12488
1641546900000|2022-01-07 09:15:00|3915.5|3914|3917.5|3916.5|3918|3916.5|3913.5|3912.5|11196
1641547200000|2022-01-07 09:20:00|3918|3917|3914.5|3914|3919.5|3918.5|3914|3912.5|14816
1641547500000|2022-01-07 09:25:00|3915|3914.5|3914|3913|3916.5|3916|3913.5|3912.5|21217
1641547800000|2022-01-07 09:30:00|3914.5|3913.5|3915|3914|3916|3915|3914|3913|12791
1641548100000|2022-01-07 09:35:00|3914.5|3913.5|3918|3917.5|3919.5|3919|3912.5|3911.5|9426
1641548400000|2022-01-07 09:40:00|3918.5|3918|3920.5|3919.5|3922.5|3922|3918.5|3918|22155
1641548700000|2022-01-07 09:45:00|3920|3920|3918|3917|3921.5|3921|3918|3917|19330
1641549000000|2022-01-07 09:50:00|3918.5|3917.5|3917|3916|3919.5|3918.5|3916.5|3916|16336
1641549300000|2022-01-07 09:55:00|3916.5|3915.5|3919.5|3918.5|3919.5|3919|3915|3914.5|32972
1641549600000|2022-01-07 10:00:00|3920|3919|3921.5|3920.5|3922|3921|3919.5|3918.5|21734
1641549900000|2022-01-07 10:05:00|3921|3921|3925|3924.5|3925|3924.5|3921|3920.5|12272
1641550200000|2022-01-07 10:10:00|3924.5|3924|3924|3923.5|3925|3924.5|3923|3922.5|15116
1641550500000|2022-01-07 10:15:00|3923.5|3923|3923.5|3923|3924|3923.5|3922.5|3922|18781
1641550800000|2022-01-07 10:20:00|3923|3922.5|3926.5|3925.5|3927.5|3927|3921.5|3921|15956
1641551100000|2022-01-07 10:25:00|3926|3925|3925.5|3924.5|3926.5|3925.5|3924|3923.5|12564
1641551400000|2022-01-07 10:30:00|3925|3925|3924|3923|3927.5|3927|3924|3923|19741
1641551700000|2022-01-07 10:35:00|3923.5|3922|3925.5|3925|3926|3925.5|3923|3922|15847
1641552000000|2022-01-07 10:40:00|3925|3924.5|3928|3927.5|3928.5|3928|3924.5|3923.5|19806
1641552300000|2022-01-07 10:45:00|3928.5|3928|3929.5|3928.5|3930.5|3930|3927.5|3927|14924
1641552600000|2022-01-07 10:50:00|3930|3929|3928|3927.5|3931.5|3931|3928|3927.5|22624
1641552900000|2022-01-07 10:55:00|3927.5|3927|3930.5|3930|3930.5|3930|3926|3925.5|11153
1641553200000|2022-01-07 11:00:00|3931|3930.5|3929|3928|3931.5|3930.5|3927.5|3926.5|16531
1641553500000|2022-01-07 11:05:00|3928.5|3927.5|3930|3929|3931|3930|3928|3927|10489
1641553800000|2022-01-07 11:10:00|3930.5|3929.5|3928|3927|3931|3930|3925.5|3925|10453
1641554100000|2022-01-07 11:15:00|3927.5|3927.5|3928|3927|3929.5|3928.5|3927.5|3926.5|6997
1641554400000|2022-01-07 11:20:00|3928.5|3927.5|3925.5|3925|3928.5|3928|3925.5|3925|13673
1641554700000|2022-01-07 11:25:00|3925|3924.5|3927|3926|3928.5|3927.5|3924|3923|9864
1641555000000|2022-01-07 11:30:00|3926.5|3926.5|3925|3924.5|3928|3927|3924.5|3923.5|12711
1641555300000|2022-01-07 11:35:00|3925.5|3924|3923|3922.5|3926|3924|3922.5|3922|12577
1641555600000|2022-01-07 11:40:00|3922.5|3922|3921.5|3921|3923.5|3923|3921.5|3921|9042
1641555900000|2022-01-07 11:45:00|3921|3920.5|3920|3919.5|3922.5|3921.5|3919.5|3919|12995
1641556200000|2022-01-07 11:50:00|3920.5|3920|3922|3921|3922|3921|3918.5|3918|9039
1641556500000|2022-01-07 11:55:00|3921.5|3921.5|3918|3917.5|3922|3921.5|3918|3917.5|10954
1641556800000|2022-01-07 12:00:00|3918.5|3918|3916|3915.5|3920|3919.5|3914|3913|92418
1641557100000|2022-01-07 12:05:00|3916.5|3916|3912.5|3912|3916.5|3916|3912.5|3912|10107
1641557400000|2022-01-07 12:10:00|3913|3911.5|3910.5|3909.5|3914|3913.5|3910|3909|15626
1641557700000|2022-01-07 12:15:00|3910|3910|3910.5|3910|3911.5|3911|3909.5|3909|17069
1641558000000|2022-01-07 12:20:00|3910|3909.5|3911|3910.5|3914|3912.5|3908.5|3908|16878
1641558300000|2022-01-07 12:25:00|3911.5|3910|3910.5|3910|3911.5|3910|3909|3908|4603
1641558600000|2022-01-07 12:30:00|3910|3909.5|3911.5|3910.5|3911.5|3910.5|3909.5|3908.5|24551
1641558900000|2022-01-07 12:35:00|3912|3911|3915.5|3914.5|3915.5|3914.5|3911|3910|31963
1641559200000|2022-01-07 12:40:00|3915|3914|3916.5|3916|3918|3917|3914.5|3914|6041
1641559500000|2022-01-07 12:45:00|3916|3915.5|3914|3913.5|3917|3916|3914|3913.5|100714
1641559800000|2022-01-07 12:50:00|3914.5|3914|3915|3914.5|3916.5|3916|3914|3914|7211
1641560100000|2022-01-07 12:55:00|3915.5|3915|3913|3912.5|3916|3915.5|3912.5|3911|9070
1641560400000|2022-01-07 13:00:00|3913.5|3913|3913|3912.5|3914|3913.5|3912.5|3911.5|8723
1641560700000|2022-01-07 13:05:00|3912.5|3912|3912.5|3912|3914|3912.5|3911|3910.5|7973
1641561000000|2022-01-07 13:10:00|3913|3912.5|3912.5|3911.5|3914|3913.5|3912|3911.5|2934
1641561300000|2022-01-07 13:15:00|3912|3911|3910.5|3910|3912.5|3911.5|3909.5|3908.5|28718
1641561600000|2022-01-07 13:20:00|3910|3909.5|3912.5|3912|3913.5|3912.5|3910|3909|9013
1641561900000|2022-01-07 13:25:00|3913|3912.5|3912.5|3911.5|3914|3913.5|3912|3911.5|6956
1641562200000|2022-01-07 13:30:00|3913|3912|3911|3910|3916|3915|3910.5|3909.5|19666
1641562500000|2022-01-07 13:35:00|3910.5|3910.5|3910|3909|3911.5|3910.5|3909|3908.5|10195
1641562800000|2022-01-07 13:40:00|3909.5|3908.5|3906|3905|3911|3910|3905.5|3904.5|112855
1641563100000|2022-01-07 13:45:00|3906.5|3905.5|3904.5|3904|3907|3906.5|3904|3903.5|38980
1641563400000|2022-01-07 13:50:00|3905|3903.5|3905.5|3904.5|3907.5|3906.5|3905|3903.5|12949
1641563700000|2022-01-07 13:55:00|3905|3904|3900|3899|3905.5|3904|3899.5|3898.5|42273
1641564000000|2022-01-07 14:00:00|3900.5|3899.5|3901.5|3900.5|3903|3902|3900|3899|10296
1641564300000|2022-01-07 14:05:00|3901|3900|3906.5|3906|3907.5|3906.5|3900.5|3900|9829
1641564600000|2022-01-07 14:10:00|3907|3905.5|3906|3905.5|3908.5|3907.5|3905.5|3905|9679
1641564900000|2022-01-07 14:15:00|3907|3906|3906|3905.5|3909|3908.5|3905.5|3905|34997
1641565200000|2022-01-07 14:20:00|3906.5|3906|3910.5|3909.5|3911|3910.5|3906.5|3906|19659
1641565500000|2022-01-07 14:25:00|3911|3910|3911.5|3911|3912.5|3911.5|3907.5|3907|21223
1641565800000|2022-01-07 14:30:00|3912|3911.5|3916.5|3915.5|3918|3917.5|3910|3909|50414
1641566100000|2022-01-07 14:35:00|3916|3915|3918|3916.5|3919|3917.5|3915|3914|23093
1641566400000|2022-01-07 14:40:00|3917.5|3917|3917|3916.5|3918.5|3917.5|3911|3910|55941
1641566700000|2022-01-07 14:45:00|3917.5|3917|3920|3919|3922|3921|3915.5|3915|27359
1641567000000|2022-01-07 14:50:00|3920.5|3919.5|3919|3918|3923|3922.5|3917.5|3916.5|27647
1641567300000|2022-01-07 14:55:00|3918.5|3918.5|3919|3918.5|3920|3919|3916.5|3915.5|18834
1641567600000|2022-01-07 15:00:00|3919.5|3917.5|3919|3918|3920|3919.5|3916.5|3916|27736
1641567900000|2022-01-07 15:05:00|3918|3917.5|3925.5|3924.5|3925.5|3925|3917.5|3917|28673
1641568200000|2022-01-07 15:10:00|3925|3925|3915|3914.5|3925.5|3925|3915|3914|18484
1641568500000|2022-01-07 15:15:00|3915.5|3914|3923.5|3922.5|3924|3923|3915.5|3914|17851
1641568800000|2022-01-07 15:20:00|3923|3922|3926|3925|3927|3926.5|3922.5|3921.5|20752
1641569100000|2022-01-07 15:25:00|3926.5|3925.5|3922|3921.5|3928|3927.5|3922|3921.5|26173
1641569400000|2022-01-07 15:30:00|3922.5|3922|3922|3921|3927|3925.5|3920|3918.5|42414
1641569700000|2022-01-07 15:35:00|3921.5|3920.5|3923|3922.5|3924.5|3924|3921|3920|15834
1641570000000|2022-01-07 15:40:00|3923.5|3923|3923|3922.5|3926|3925.5|3922|3920.5|18482
1641570300000|2022-01-07 15:45:00|3923.5|3922|3925.5|3924.5|3926.5|3926|3923|3922|35089
1641570600000|2022-01-07 15:50:00|3925|3924|3928.5|3927.5|3933|3932.5|3924.5|3924|63209
1641570900000|2022-01-07 15:55:00|3928|3928|3926.5|3926|3928.5|3928|3924|3923|38122
1641571200000|2022-01-07 16:00:00|3926|3925.5|3931.5|3930.5|3931.5|3931|3926|3925|19007
1641571500000|2022-01-07 16:05:00|3931|3931|3930.5|3930|3932|3931.5|3929.5|3928.5|17053
1641571800000|2022-01-07 16:10:00|3930|3929.5|3929.5|3928.5|3932|3931.5|3929|3928|31889
1641572100000|2022-01-07 16:15:00|3929|3929|3931|3930|3933.5|3932.5|3929|3928.5|33780
1641572400000|2022-01-07 16:20:00|3930.5|3930.5|3931|3930.5|3931.5|3930.5|3927|3926|32208
1641572700000|2022-01-07 16:25:00|3930.5|3930|3930.5|3930|3932.5|3932|3928.5|3928|29590
1641801600000|2022-01-10 08:00:00|3949.5|3938.5|3925.5|3923.5|3952|3944|3924.5|3922|19713
1641801900000|2022-01-10 08:05:00|3925|3924|3931|3929|3933.5|3932.5|3925|3924|28098
1641802200000|2022-01-10 08:10:00|3931.5|3929.5|3934.5|3932.5|3941|3939.5|3931.5|3929.5|15904
1641802500000|2022-01-10 08:15:00|3934|3932|3940|3938.5|3941|3939|3930.5|3929.5|22753
1641802800000|2022-01-10 08:20:00|3940.5|3938|3934.5|3932.5|3940.5|3940|3931|3929|17241
1641803100000|2022-01-10 08:25:00|3935|3933|3935.5|3933.5|3936|3935.5|3930|3929|12279
1641803400000|2022-01-10 08:30:00|3934.5|3933|3930.5|3929.5|3936.5|3935.5|3928.5|3927.5|24994
1641803700000|2022-01-10 08:35:00|3931|3930|3917.5|3916|3931|3930|3917.5|3916|34016
1641804000000|2022-01-10 08:40:00|3917|3915.5|3926|3925|3927.5|3926|3915.5|3914|20002
1641804300000|2022-01-10 08:45:00|3925.5|3924.5|3926.5|3925|3930.5|3929.5|3925|3923.5|14328
1641804600000|2022-01-10 08:50:00|3926|3924.5|3931|3929.5|3932|3930.5|3925|3923|9392
1641804900000|2022-01-10 08:55:00|3931.5|3930|3931.5|3930|3934|3932|3929.5|3929|8986
1641805200000|2022-01-10 09:00:00|3932|3930.5|3928.5|3926.5|3932.5|3931.5|3928|3926.5|9056
1641805500000|2022-01-10 09:05:00|3928|3927|3925.5|3924.5|3929|3928.5|3924.5|3924|17020
1641805800000|2022-01-10 09:10:00|3925|3924|3928.5|3927|3929.5|3928|3924.5|3923.5|14087
1641806100000|2022-01-10 09:15:00|3928|3927.5|3929.5|3929|3931.5|3930|3928|3927|3275
1641806400000|2022-01-10 09:20:00|3930|3928.5|3931|3930|3933.5|3933|3930|3928.5|5405
1641806700000|2022-01-10 09:25:00|3930.5|3929.5|3930.5|3929.5|3932|3931|3928.5|3928|8858
1641807000000|2022-01-10 09:30:00|3930|3930|3923.5|3922.5|3931|3930.5|3923.5|3922.5|11725
1641807300000|2022-01-10 09:35:00|3924|3923|3924|3922.5|3925|3924|3921|3920.5|7226
1641807600000|2022-01-10 09:40:00|3924.5|3923|3924|3923|3926|3925|3922|3921|6558
1641807900000|2022-01-10 09:45:00|3923.5|3922.5|3922.5|3921.5|3924.5|3923.5|3921.5|3921|7551
1641808200000|2022-01-10 09:50:00|3922|3922|3922.5|3921.5|3925|3924|3921.5|3920.5|10740
1641808500000|2022-01-10 09:55:00|3922|3921|3925.5|3924.5|3926.5|3926|3922|3921|8946
1641808800000|2022-01-10 10:00:00|3926|3925|3925.5|3924.5|3926.5|3926|3924|3923.5|8960
1641809100000|2022-01-10 10:05:00|3926|3925|3928.5|3927.5|3929.5|3928.5|3926|3924.5|10141
1641809400000|2022-01-10 10:10:00|3929|3928|3932.5|3932|3933.5|3932.5|3928.5|3927.5|13694
1641809700000|2022-01-10 10:15:00|3932|3931.5|3930.5|3930|3932.5|3932|3930.5|3929|6113
1641810000000|2022-01-10 10:20:00|3930|3929.5|3927.5|3927|3930.5|3929.5|3927.5|3927|11320
1641810300000|2022-01-10 10:25:00|3928|3926.5|3924.5|3924|3928.5|3927.5|3924.5|3924|9985
1641810600000|2022-01-10 10:30:00|3925|3924.5|3922|3921|3925|3924.5|3922|3921|7968
1641810900000|2022-01-10 10:35:00|3921.5|3920.5|3926|3925.5|3926.5|3926|3921.5|3920.5|7823
1641811200000|2022-01-10 10:40:00|3926.5|3926|3925|3924|3927.5|3927|3924.5|3923.5|17269
1641811500000|2022-01-10 10:45:00|3924.5|3923.5|3926.5|3925.5|3926.5|3926|3923.5|3922.5|12573
1641811800000|2022-01-10 10:50:00|3926|3925|3925|3924|3926.5|3925.5|3924|3923|4933
1641812100000|2022-01-10 10:55:00|3924.5|3924.5|3926|3925|3928.5|3927|3924.5|3924.5|14420
1641812400000|2022-01-10 11:00:00|3927|3924.5|3924.5|3924|3927|3926|3924|3922.5|10791
1641812700000|2022-01-10 11:05:00|3924|3923.5|3922.5|3921.5|3924.5|3924|3921.5|3921|11335
1641813000000|2022-01-10 11:10:00|3922|3922|3920.5|3919|3922.5|3922|3920|3919|5534
1641813300000|2022-01-10 11:15:00|3920|3920|3918|3917.5|3920.5|3920|3917.5|3916|10978
1641813600000|2022-01-10 11:20:00|3918.5|3918|3918|3917.5|3919.5|3919|3917|3916.5|7863
1641813900000|2022-01-10 11:25:00|3918.5|3918|3919.5|3918.5|3920|3919.5|3918|3917.5|10158
1641814200000|2022-01-10 11:30:00|3920|3919|3921|3920|3922.5|3921.5|3919.5|3918.5|16451
1641814500000|2022-01-10 11:35:00|3920.5|3919.5|3927|3926|3927|3926.5|3920.5|3919.5|46524
1641814800000|2022-01-10 11:40:00|3926.5|3926.5|3926|3925.5|3929|3927.5|3925|3924.5|47200
1641815100000|2022-01-10 11:45:00|3925.5|3925|3929|3928|3930.5|3930|3925.5|3925|9241
1641815400000|2022-01-10 11:50:00|3929.5|3928.5|3926|3925.5|3929.5|3929|3926|3925|14806
1641815700000|2022-01-10 11:55:00|3926.5|3925|3928|3927.5|3928.5|3927.5|3924.5|3923.5|4826
1641816000000|2022-01-10 12:00:00|3928.5|3928|3924.5|3923.5|3929|3928|3923.5|3922.5|13051
1641816300000|2022-01-10 12:05:00|3925|3924|3926.5|3926|3926.5|3926|3924.5|3924|2017
1641816600000|2022-01-10 12:10:00|3927|3925.5|3927.5|3926.5|3927.5|3927|3925.5|3925|325972
1641816900000|2022-01-10 12:15:00|3927|3926|3927|3926.5|3927.5|3927|3925.5|3924.5|6645
1641817200000|2022-01-10 12:20:00|3926.5|3926|3926|3925|3927.5|3927|3925|3924.5|8930
1641817500000|2022-01-10 12:25:00|3925.5|3924.5|3923|3921.5|3926|3924.5|3922|3921.5|8693
1641817800000|2022-01-10 12:30:00|3922.5|3922|3920.5|3919|3924.5|3923.5|3920|3919|7026
1641818100000|2022-01-10 12:35:00|3920|3918.5|3922|3921.5|3922|3921.5|3918.5|3917|5896
1641818400000|2022-01-10 12:40:00|3922.5|3922|3923|3922.5|3923.5|3922.5|3920.5|3920|8383
1641818700000|2022-01-10 12:45:00|3923.5|3923|3923.5|3923|3926|3925|3923|3922.5|6787
1641819000000|2022-01-10 12:50:00|3923|3922.5|3922|3921|3923.5|3923|3920.5|3919.5|10605
1641819300000|2022-01-10 12:55:00|3921.5|3920.5|3922.5|3922|3923|3922|3921|3920.5|3511
1641819600000|2022-01-10 13:00:00|3923|3921.5|3925|3924|3926|3925|3923|3921.5|10207
1641819900000|2022-01-10 13:05:00|3924.5|3923.5|3931.5|3931|3931.5|3931|3923.5|3923|9876
1641820200000|2022-01-10 13:10:00|3932|3930.5|3934|3933|3934|3933|3930.5|3930|8254
1641820500000|2022-01-10 13:15:00|3933.5|3933.5|3936.5|3935.5|3938.5|3938|3933.5|3933|17027
1641820800000|2022-01-10 13:20:00|3937|3936|3936|3935|3938|3937|3935|3934.5|7861
1641821100000|2022-01-10 13:25:00|3936.5|3935.5|3939.5|3938.5|3940|3939.5|3936.5|3935.5|9796
1641821400000|2022-01-10 13:30:00|3939|3939|3942.5|3941.5|3942.5|3941.5|3938.5|3938|10472
1641821700000|2022-01-10 13:35:00|3942|3941|3943.5|3942.5|3944|3943|3940.5|3940|11977
1641822000000|2022-01-10 13:40:00|3944|3943|3947|3946.5|3947.5|3947|3944|3942.5|330628
1641822300000|2022-01-10 13:45:00|3947.5|3947|3948|3947.5|3950.5|3950|3947|3946.5|12868
1641822600000|2022-01-10 13:50:00|3948.5|3947|3943|3942.5|3948.5|3948|3940.5|3939.5|779292
1641822900000|2022-01-10 13:55:00|3942.5|3941.5|3946.5|3946|3947.5|3947|3942.5|3941.5|62328
1641823200000|2022-01-10 14:00:00|3947|3946.5|3947.5|3946.5|3948|3947.5|3946.5|3945.5|18917
1641823500000|2022-01-10 14:05:00|3947|3946|3946.5|3946|3947.5|3946.5|3944|3943|26108
1641823800000|2022-01-10 14:10:00|3947|3946.5|3946|3945.5|3948|3947|3946|3944.5|10312
1641824100000|2022-01-10 14:15:00|3946.5|3946|3947|3946|3947.5|3947|3945|3944.5|18615
1641824400000|2022-01-10 14:20:00|3947.5|3946.5|3944|3943|3948|3947.5|3943.5|3942.5|15912
1641824700000|2022-01-10 14:25:00|3944.5|3943.5|3952|3951|3952.5|3951.5|3943.5|3942.5|56086
1641825000000|2022-01-10 14:30:00|3952.5|3951.5|3960.5|3959.5|3960.5|3960|3951.5|3951|90572
1641825300000|2022-01-10 14:35:00|3960|3959|3959|3958|3962|3961|3955|3954.5|39925
1641825600000|2022-01-10 14:40:00|3958.5|3957|3959.5|3959|3960.5|3959.5|3955.5|3954.5|23917
1641825900000|2022-01-10 14:45:00|3959|3958.5|3961|3960|3963.5|3962|3957.5|3957|25363
1641826200000|2022-01-10 14:50:00|3960.5|3959.5|3964|3963.5|3964|3963.5|3957|3956|32319
1641826500000|2022-01-10 14:55:00|3963.5|3963|3969.5|3968.5|3971|3970|3963.5|3962.5|35406
1641826800000|2022-01-10 15:00:00|3969|3968|3966.5|3965|3970|3969.5|3965|3964|39346
1641827100000|2022-01-10 15:05:00|3966|3966|3966|3965.5|3968.5|3968|3964.5|3964|39687
1641827400000|2022-01-10 15:10:00|3966.5|3966|3968.5|3967.5|3973|3972.5|3966|3965.5|455647
1641827700000|2022-01-10 15:15:00|3969|3968|3967.5|3966.5|3969.5|3969|3965.5|3965|48705
1641828000000|2022-01-10 15:20:00|3967|3966|3965|3964|3967|3966.5|3963|3962|47329
1641828300000|2022-01-10 15:25:00|3964.5|3963.5|3964|3963|3965.5|3965|3962|3961.5|121684
1641828600000|2022-01-10 15:30:00|3963.5|3962.5|3963|3962.5|3965.5|3964.5|3962.5|3962|49341
1641828900000|2022-01-10 15:35:00|3962.5|3962|3960.5|3960|3962.5|3962|3957.5|3956.5|58060
1641829200000|2022-01-10 15:40:00|3961|3960.5|3959|3958|3961.5|3961|3959|3958|43166
1641829500000|2022-01-10 15:45:00|3959.5|3958.5|3957|3956|3961.5|3961|3954.5|3954|81214
1641829800000|2022-01-10 15:50:00|3956.5|3955.5|3957.5|3957|3960.5|3959.5|3955|3954.5|48556
1641830100000|2022-01-10 15:55:00|3958|3956.5|3960.5|3959.5|3961|3960|3957.5|3956.5|23486
1641830400000|2022-01-10 16:00:00|3960|3959|3962|3961.5|3964.5|3964|3958|3957|47180
1641830700000|2022-01-10 16:05:00|3962.5|3962|3966.5|3966|3967|3966|3961|3960|549745
1641831000000|2022-01-10 16:10:00|3966|3965.5|3964.5|3964|3970.5|3970|3964.5|3963.5|167829
1641831300000|2022-01-10 16:15:00|3965|3963.5|3967.5|3967|3968.5|3967.5|3964.5|3963.5|29443
1641831600000|2022-01-10 16:20:00|3968|3967.5|3970.5|3970|3970.5|3970|3967.5|3966.5|37529
1641831900000|2022-01-10 16:25:00|3971|3969.5|3976.5|3975|3976.5|3976|3971|3969.5|111003
1641888000000|2022-01-11 08:00:00|3949|3941.5|3967|3965|3967|3966.5|3943|3932|170997
1641888300000|2022-01-11 08:05:00|3966.5|3964.5|3951.5|3949.5|3966.5|3964.5|3943.5|3942|69702
1641888600000|2022-01-11 08:10:00|3950|3949|3952.5|3951.5|3955.5|3953.5|3947.5|3946.5|48017
1641888900000|2022-01-11 08:15:00|3953|3952|3950.5|3949.5|3954.5|3952.5|3946.5|3945|44661
1641889200000|2022-01-11 08:20:00|3950|3950|3945|3944|3954|3953|3945|3944|36511
1641889500000|2022-01-11 08:25:00|3944.5|3943.5|3941|3940|3945.5|3943.5|3939.5|3938|26331
1641889800000|2022-01-11 08:30:00|3940.5|3939.5|3935.5|3934.5|3940.5|3939.5|3934.5|3933|33452
1641890100000|2022-01-11 08:35:00|3934.5|3934|3930|3928.5|3936|3935|3929.5|3928.5|41101
1641890400000|2022-01-11 08:40:00|3929.5|3928|3922.5|3921|3929.5|3928.5|3921.5|3920.5|24806
1641890700000|2022-01-11 08:45:00|3922|3920.5|3922.5|3921.5|3924.5|3923|3919.5|3918.5|21503
1641891000000|2022-01-11 08:50:00|3922|3921|3920|3919|3925|3923.5|3918|3917.5|50651
1641891300000|2022-01-11 08:55:00|3919.5|3918.5|3916|3914.5|3923|3922|3915|3914.5|30683
1641891600000|2022-01-11 09:00:00|3915.5|3914|3916|3914.5|3918|3916.5|3912|3911|23960
1641891900000|2022-01-11 09:05:00|3915.5|3914|3911.5|3910.5|3915.5|3914|3907.5|3907|30251
1641892200000|2022-01-11 09:10:00|3911|3910|3913.5|3912.5|3916.5|3915.5|3910|3909.5|14369
1641892500000|2022-01-11 09:15:00|3913|3913|3918|3917|3918|3917.5|3912|3911.5|18362
1641892800000|2022-01-11 09:20:00|3917.5|3916.5|3921|3920|3922.5|3921.5|3916.5|3916|18903
1641893100000|2022-01-11 09:25:00|3920.5|3919.5|3928.5|3927.5|3929|3928|3918.5|3918|16961
1641893400000|2022-01-11 09:30:00|3929|3928|3933|3931.5|3933.5|3932.5|3927.5|3927|16544
1641893700000|2022-01-11 09:35:00|3932.5|3932.5|3934|3933|3935.5|3934.5|3930|3929|13564
1641894000000|2022-01-11 09:40:00|3934.5|3933.5|3934|3933|3936|3935|3933|3932|17418
1641894300000|2022-01-11 09:45:00|3934.5|3932.5|3933.5|3932.5|3938|3937|3933|3931.5|15515
1641894600000|2022-01-11 09:50:00|3934.5|3933|3932|3931|3934.5|3933|3930|3928.5|9697
1641894900000|2022-01-11 09:55:00|3932.5|3931.5|3929|3928.5|3933.5|3932.5|3929|3928.5|12407
1641895200000|2022-01-11 10:00:00|3929.5|3929|3926.5|3925.5|3930|3929.5|3924.5|3923.5|26053
1641895500000|2022-01-11 10:05:00|3926|3925|3932.5|3931|3933|3932|3926|3925|21955
1641895800000|2022-01-11 10:10:00|3933|3931.5|3933.5|3932.5|3933.5|3933|3931.5|3930|6662
1641896100000|2022-01-11 10:15:00|3933|3933|3932|3931|3933.5|3933|3931.5|3930.5|11289
1641896400000|2022-01-11 10:20:00|3932.5|3931.5|3926|3925|3933|3932|3925|3924.5|22707
1641896700000|2022-01-11 10:25:00|3926.5|3925.5|3923|3922|3927|3926|3923|3922|12992
1641897000000|2022-01-11 10:30:00|3923.5|3922.5|3925.5|3925|3926.5|3925.5|3923|3922|12223
1641897300000|2022-01-11 10:35:00|3925|3924.5|3928.5|3927.5|3929|3928.5|3924|3923.5|11510
1641897600000|2022-01-11 10:40:00|3929|3928|3932.5|3931.5|3933|3932.5|3928.5|3928|8009
1641897900000|2022-01-11 10:45:00|3932|3932|3935|3934|3936.5|3936|3932|3931.5|9910
1641898200000|2022-01-11 10:50:00|3936|3934.5|3936|3935|3938.5|3937.5|3933.5|3932.5|14556
1641898500000|2022-01-11 10:55:00|3936.5|3935.5|3933.5|3933|3936.5|3936|3933.5|3933|24112
1641898800000|2022-01-11 11:00:00|3934|3933.5|3936|3935|3938|3937|3933.5|3932.5|8635
1641899100000|2022-01-11 11:05:00|3936.5|3935.5|3936.5|3936|3936.5|3936|3932|3931.5|21045
1641899400000|2022-01-11 11:10:00|3937|3936.5|3932.5|3931.5|3938.5|3938|3931.5|3931|21659
1641899700000|2022-01-11 11:15:00|3933|3932|3930.5|3930|3933.5|3932.5|3930.5|3929|8712
1641900000000|2022-01-11 11:20:00|3931|3930.5|3931|3930|3932|3931.5|3929|3928|14748
1641900300000|2022-01-11 11:25:00|3930.5|3930.5|3931.5|3930.5|3933|3932|3930|3929.5|7748
1641900600000|2022-01-11 11:30:00|3932|3931|3930.5|3930|3932|3931.5|3930.5|3930|5635
1641900900000|2022-01-11 11:35:00|3930|3929.5|3929|3928|3930.5|3929.5|3927.5|3927|16568
1641901200000|2022-01-11 11:40:00|3929.5|3928.5|3934|3933.5|3934|3933.5|3929.5|3928.5|6623
1641901500000|2022-01-11 11:45:00|3933.5|3933|3933.5|3933|3934|3933.5|3933|3932.5|2057
1641901800000|2022-01-11 11:50:00|3934|3933.5|3937.5|3936.5|3938.5|3937|3934|3933|8721
1641902100000|2022-01-11 11:55:00|3937|3937|3940|3938.5|3940|3939.5|3937|3937|5939
1641902400000|2022-01-11 12:00:00|3939.5|3938|3938|3937.5|3941|3940|3937.5|3936.5|6536
1641902700000|2022-01-11 12:05:00|3938.5|3938|3934|3933.5|3939|3938|3933|3932|5369
1641903000000|2022-01-11 12:10:00|3934.5|3934|3935.5|3934.5|3937.5|3936.5|3934|3934|9099
1641903300000|2022-01-11 12:15:00|3936|3935|3936|3935.5|3938|3937|3935.5|3934.5|10355
1641903600000|2022-01-11 12:20:00|3936.5|3936|3935.5|3934.5|3937.5|3936.5|3935|3934.5|5975
1641903900000|2022-01-11 12:25:00|3935|3935|3935.5|3934.5|3936.5|3935.5|3935|3934.5|5030
1641904200000|2022-01-11 12:30:00|3935|3934|3935.5|3934.5|3936|3935|3934.5|3934|9314
1641904500000|2022-01-11 12:35:00|3936|3935|3937|3936|3937|3936.5|3934.5|3934|7658
1641904800000|2022-01-11 12:40:00|3937.5|3936.5|3938|3937.5|3941|3940|3937|3936|12274
1641905100000|2022-01-11 12:45:00|3937.5|3937|3936|3935.5|3937.5|3937|3936|3935.5|4594
1641905400000|2022-01-11 12:50:00|3936.5|3936|3936.5|3935.5|3937|3936.5|3936|3935.5|55579
1641905700000|2022-01-11 12:55:00|3936|3936|3935.5|3935|3937|3936.5|3935.5|3935|6078
1641906000000|2022-01-11 13:00:00|3936|3935.5|3938.5|3937.5|3939|3938|3936|3935|4820
1641906300000|2022-01-11 13:05:00|3938|3937|3942|3941.5|3942.5|3941.5|3937.5|3937|8230
1641906600000|2022-01-11 13:10:00|3941.5|3941|3940.5|3939.5|3942|3941|3940|3939.5|7157
1641906900000|2022-01-11 13:15:00|3941|3940|3944|3943|3944.5|3943.5|3941|3940|11294
1641907200000|2022-01-11 13:20:00|3943.5|3943.5|3943.5|3943|3943.5|3943.5|3942|3941|10381
1641907500000|2022-01-11 13:25:00|3943|3942.5|3942|3941.5|3943.5|3942.5|3941.5|3940.5|27738
1641907800000|2022-01-11 13:30:00|3942.5|3942|3940.5|3939.5|3944.5|3944|3940|3939.5|8642
1641908100000|2022-01-11 13:35:00|3940|3939|3938|3937|3940|3939|3937|3935.5|5476
1641908400000|2022-01-11 13:40:00|3938.5|3937.5|3941|3940|3942|3941|3938.5|3937.5|8178
1641908700000|2022-01-11 13:45:00|3941.5|3940.5|3940|3939.5|3945|3943.5|3940|3939.5|11973
1641909000000|2022-01-11 13:50:00|3939.5|3939|3937|3936.5|3939.5|3939|3937|3936|5355
1641909300000|2022-01-11 13:55:00|3936.5|3935.5|3934.5|3934|3938|3937.5|3934|3933.5|13646
1641909600000|2022-01-11 14:00:00|3935|3934.5|3933.5|3933|3936.5|3935.5|3933.5|3933|13664
1641909900000|2022-01-11 14:05:00|3934|3933.5|3931.5|3931|3936|3935|3930.5|3930|20265
1641910200000|2022-01-11 14:10:00|3932|3931.5|3926.5|3926|3932.5|3931.5|3926.5|3926|17625
1641910500000|2022-01-11 14:15:00|3927|3926.5|3926.5|3925.5|3928|3927.5|3925.5|3925|55844
1641910800000|2022-01-11 14:20:00|3926|3926|3927.5|3926.5|3927.5|3927|3926|3925.5|20227
1641911100000|2022-01-11 14:25:00|3927|3927|3927.5|3926.5|3928|3927.5|3926.5|3926|26494
1641911400000|2022-01-11 14:30:00|3928|3927|3931.5|3931|3937|3936.5|3928|3927|71100
1641911700000|2022-01-11 14:35:00|3932|3931.5|3930.5|3929|3932|3931.5|3926|3925|34339
1641912000000|2022-01-11 14:40:00|3930|3928.5|3927|3926.5|3931|3930|3927|3926|35607
1641912300000|2022-01-11 14:45:00|3926.5|3926|3927.5|3926.5|3928|3927.5|3924.5|3923.5|33110
1641912600000|2022-01-11 14:50:00|3927|3926|3929.5|3929|3933|3932|3926|3925|36963
1641912900000|2022-01-11 14:55:00|3930|3929.5|3938.5|3937|3938.5|3938|3929.5|3929|31801
1641913200000|2022-01-11 15:00:00|3938|3937.5|3938.5|3937.5|3941|3940.5|3933|3932|33263
1641913500000|2022-01-11 15:05:00|3938|3938|3940|3939.5|3940.5|3939.5|3934.5|3934|23452
1641913800000|2022-01-11 15:10:00|3940.5|3940|3938.5|3938|3942|3941.5|3937.5|3936.5|27027
1641914100000|2022-01-11 15:15:00|3939|3938.5|3945|3944|3945.5|3944.5|3939|3938|20181
1641914400000|2022-01-11 15:20:00|3945.5|3944.5|3943|3942|3945.5|3944.5|3941|3940.5|28688
1641914700000|2022-01-11 15:25:00|3942.5|3942.5|3943.5|3942|3945|3944|3942|3941.5|22925
1641915000000|2022-01-11 15:30:00|3943|3942.5|3941|3940.5|3945|3944.5|3940.5|3940|22119
1641915300000|2022-01-11 15:35:00|3940.5|3940|3937.5|3937|3941|3940.5|3936|3935.5|38642
1641915600000|2022-01-11 15:40:00|3937|3936.5|3933|3932|3937|3936.5|3931.5|3930|498459
1641915900000|2022-01-11 15:45:00|3932.5|3932.5|3936.5|3936|3937.5|3936.5|3932.5|3932|159223
1641916200000|2022-01-11 15:50:00|3937|3936.5|3936.5|3936|3937|3936.5|3935|3934.5|22378
1641916500000|2022-01-11 15:55:00|3937|3936.5|3936|3935.5|3939|3937.5|3936|3935.5|21504
1641916800000|2022-01-11 16:00:00|3936.5|3936|3939.5|3938.5|3940.5|3939.5|3936|3935.5|35067
1641917100000|2022-01-11 16:05:00|3939|3938|3939.5|3938.5|3943.5|3943|3937|3936.5|37496
1641917400000|2022-01-11 16:10:00|3939|3938|3933.5|3932.5|3940|3939|3933|3932|60032
1641917700000|2022-01-11 16:15:00|3933|3932|3936.5|3935.5|3936.5|3935.5|3932.5|3932|20428
1641918000000|2022-01-11 16:20:00|3936|3935|3936|3935|3939|3938|3935.5|3934.5|87107
1641918300000|2022-01-11 16:25:00|3936.5|3935.5|3935.5|3934.5|3939.5|3938.5|3935|3934|64622
1641974400000|2022-01-12 08:00:00|3961|3940|3941|3939|3961|3949.5|3941|3938.5|42115
1641974700000|2022-01-12 08:05:00|3940.5|3939.5|3937.5|3936|3951|3949|3937|3936|16143
1641975000000|2022-01-12 08:10:00|3938|3936.5|3931.5|3930|3939|3938|3930|3928.5|17810
1641975300000|2022-01-12 08:15:00|3932|3930.5|3929|3928|3937|3935.5|3929|3927.5|14953
1641975600000|2022-01-12 08:20:00|3928.5|3927|3934|3932.5|3934.5|3932.5|3927.5|3927|20212
1641975900000|2022-01-12 08:25:00|3933.5|3931.5|3928.5|3927|3933.5|3932.5|3925.5|3924.5|22563
1641976200000|2022-01-12 08:30:00|3928|3926.5|3929.5|3928|3929.5|3928|3925|3924|27219
1641976500000|2022-01-12 08:35:00|3929|3927.5|3929|3927.5|3931|3930|3926.5|3925|9898
1641976800000|2022-01-12 08:40:00|3928.5|3927|3929.5|3928|3932|3930.5|3927.5|3926.5|8044
1641977100000|2022-01-12 08:45:00|3929|3928.5|3927|3926.5|3932|3931|3927|3926|10561
1641977400000|2022-01-12 08:50:00|3926.5|3926|3931|3930|3934.5|3933.5|3926|3925|16440
1641977700000|2022-01-12 08:55:00|3930.5|3929.5|3926|3925|3931|3930|3925|3924|11898
1641978000000|2022-01-12 09:00:00|3925.5|3924.5|3928.5|3928|3928.5|3928|3925|3924|22150
1641978300000|2022-01-12 09:05:00|3929|3928.5|3932|3931.5|3934|3933.5|3929|3928|16919
1641978600000|2022-01-12 09:10:00|3933|3932|3932|3931|3936.5|3935.5|3932|3930.5|8716
1641978900000|2022-01-12 09:15:00|3932.5|3931.5|3931|3930.5|3933.5|3932.5|3928.5|3927.5|11082
1641979200000|2022-01-12 09:20:00|3931.5|3931|3931.5|3930|3933|3932|3929.5|3929|9809
1641979500000|2022-01-12 09:25:00|3932|3930.5|3934|3933|3935.5|3934.5|3931.5|3930.5|5197
1641979800000|2022-01-12 09:30:00|3934.5|3934|3931|3930|3935|3934|3930|3929|8994
1641980100000|2022-01-12 09:35:00|3930.5|3929.5|3928|3927|3931|3930|3925|3923.5|8614
1641980400000|2022-01-12 09:40:00|3927.5|3927.5|3927|3926.5|3929|3928|3926|3925|13349
1641980700000|2022-01-12 09:45:00|3926.5|3926|3925|3924.5|3927|3926|3923.5|3922.5|15767
1641981000000|2022-01-12 09:50:00|3925.5|3925|3925|3923.5|3926|3925|3923.5|3922.5|29350
1641981300000|2022-01-12 09:55:00|3924.5|3924|3926.5|3925.5|3927|3926.5|3924.5|3923.5|6263
1641981600000|2022-01-12 10:00:00|3927|3926|3925|3924|3929|3928.5|3925|3924|8334
1641981900000|2022-01-12 10:05:00|3925.5|3924.5|3923|3922|3927|3926.5|3922|3921|11328
1641982200000|2022-01-12 10:10:00|3923.5|3922.5|3919.5|3918.5|3923.5|3922.5|3918.5|3918|18022
1641982500000|2022-01-12 10:15:00|3920|3919|3921|3920.5|3922.5|3921.5|3920|3919|5607
1641982800000|2022-01-12 10:20:00|3921.5|3921|3919.5|3918.5|3922.5|3921.5|3919|3918|4713
1641983100000|2022-01-12 10:25:00|3919|3919|3918.5|3917|3920|3919|3917|3916.5|11022
1641983400000|2022-01-12 10:30:00|3918|3916|3918|3917.5|3918.5|3917.5|3915.5|3915|7420
1641983700000|2022-01-12 10:35:00|3917.5|3917|3915.5|3914.5|3917.5|3917|3915|3914|11046
1641984000000|2022-01-12 10:40:00|3916|3915|3918|3917.5|3919|3918.5|3916|3915|9284
1641984300000|2022-01-12 10:45:00|3918.5|3918|3923|3922|3924.5|3923.5|3918.5|3918|18442
1641984600000|2022-01-12 10:50:00|3922.5|3921.5|3920|3919.5|3923|3922|3917.5|3916.5|15670
1641984900000|2022-01-12 10:55:00|3921|3919|3922|3921|3924|3922.5|3919.5|3919|13286
1641985200000|2022-01-12 11:00:00|3922.5|3921.5|3924|3922.5|3927.5|3926.5|3922.5|3921.5|11837
1641985500000|2022-01-12 11:05:00|3924.5|3923|3920|3919|3924.5|3923.5|3920|3919|17127
1641985800000|2022-01-12 11:10:00|3919.5|3918.5|3916|3914.5|3920|3919|3915.5|3914|14137
1641986100000|2022-01-12 11:15:00|3915.5|3915|3914|3913.5|3917|3915.5|3913.5|3912.5|11457
1641986400000|2022-01-12 11:20:00|3914.5|3914|3920|3919|3920|3919.5|3914.5|3914|15373
1641986700000|2022-01-12 11:25:00|3919.5|3919.5|3917.5|3916.5|3920.5|3920|3917.5|3916.5|25158
1641987000000|2022-01-12 11:30:00|3918|3917|3916|3915|3919|3918.5|3915.5|3915|6329
1641987300000|2022-01-12 11:35:00|3915.5|3915.5|3917|3916|3917|3916|3914|3913|3724
1641987600000|2022-01-12 11:40:00|3916.5|3915.5|3915|3914|3917|3915.5|3914.5|3914|10194
1641987900000|2022-01-12 11:45:00|3914.5|3913|3916|3915|3916|3915|3914|3913|7323
1641988200000|2022-01-12 11:50:00|3915.5|3914.5|3913|3912|3915.5|3914.5|3913|3911.5|5056
1641988500000|2022-01-12 11:55:00|3912.5|3911.5|3908|3907.5|3913|3912|3907.5|3907|20086
1641988800000|2022-01-12 12:00:00|3907.5|3907|3910|3909.5|3910.5|3909.5|3907|3906.5|19472
1641989100000|2022-01-12 12:05:00|3910.5|3910|3907|3906.5|3912|3911|3907|3906.5|13840
1641989400000|2022-01-12 12:10:00|3906.5|3906|3906|3905.5|3907.5|3906.5|3904.5|3904|11262
1641989700000|2022-01-12 12:15:00|3905.5|3905|3907|3906.5|3909.5|3908|3905|3904.5|12241
1641990000000|2022-01-12 12:20:00|3906.5|3906|3903.5|3902.5|3906.5|3906|3901|3900.5|13609
1641990300000|2022-01-12 12:25:00|3903|3903|3902.5|3901.5|3904.5|3903|3901|3900.5|50478
1641990600000|2022-01-12 12:30:00|3903|3902|3901.5|3900.5|3903.5|3902.5|3901.5|3900.5|14879
1641990900000|2022-01-12 12:35:00|3901|3900|3902.5|3901.5|3903|3902|3899.5|3899|110003
1641991200000|2022-01-12 12:40:00|3902|3901|3899.5|3899|3902.5|3902|3899.5|3898.5|25317
1641991500000|2022-01-12 12:45:00|3900|3899.5|3902|3901|3902|3901.5|3899.5|3899|16782
1641991800000|2022-01-12 12:50:00|3901.5|3900.5|3901.5|3901|3902|3901.5|3900.5|3899.5|14268
1641992100000|2022-01-12 12:55:00|3902|3900.5|3901.5|3900.5|3902.5|3902|3900.5|3900|9688
1641992400000|2022-01-12 13:00:00|3902|3901|3901.5|3901|3902|3901.5|3899.5|3899|21333
1641992700000|2022-01-12 13:05:00|3902|3901.5|3902|3901|3902|3901.5|3899.5|3899|19626
1641993000000|2022-01-12 13:10:00|3902.5|3901.5|3901.5|3900|3902.5|3902|3899.5|3898.5|22051
1641993300000|2022-01-12 13:15:00|3902|3900.5|3901.5|3900.5|3902|3901.5|3900|3899|16629
1641993600000|2022-01-12 13:20:00|3901|3900|3902|3901|3902|3901|3900|3899.5|12562
1641993900000|2022-01-12 13:25:00|3902.5|3901.5|3901.5|3900.5|3905.5|3904|3901|3900|29520
1641994200000|2022-01-12 13:30:00|3902|3901|3901.5|3900.5|3905|3904|3899.5|3898.5|39300
1641994500000|2022-01-12 13:35:00|3901|3900|3902|3901.5|3902.5|3902|3900.5|3900|26277
1641994800000|2022-01-12 13:40:00|3902.5|3902|3901.5|3901|3902.5|3902|3901|3900.5|16514
1641995100000|2022-01-12 13:45:00|3902|3901.5|3898.5|3898|3902|3901.5|3898.5|3898|16520
1641995400000|2022-01-12 13:50:00|3899|3898.5|3894|3893|3899.5|3898.5|3893|3892.5|45623
1641995700000|2022-01-12 13:55:00|3894.5|3893.5|3893|3892|3894.5|3893.5|3891|3890.5|27541
1641996000000|2022-01-12 14:00:00|3893.5|3892.5|3898|3897|3899|3898|3893.5|3892.5|20149
1641996300000|2022-01-12 14:05:00|3898.5|3897.5|3900.5|3899.5|3902|3901.5|3898|3897|13198
1641996600000|2022-01-12 14:10:00|3900|3899|3899.5|3898.5|3901|3900.5|3899|3898|12493
1641996900000|2022-01-12 14:15:00|3899|3899|3899.5|3899|3900.5|3899.5|3898|3897|12404
1641997200000|2022-01-12 14:20:00|3900|3899.5|3899.5|3899|3900.5|3900|3898.5|3898|59511
1641997500000|2022-01-12 14:25:00|3900|3899.5|3898|3897|3900.5|3900|3897.5|3897|26385
1641997800000|2022-01-12 14:30:00|3898.5|3897.5|3899.5|3898.5|3902.5|3901.5|3896.5|3896|137270
1641998100000|2022-01-12 14:35:00|3900|3899|3899.5|3899|3900.5|3900|3897|3896.5|37143
1641998400000|2022-01-12 14:40:00|3900|3899.5|3898|3897.5|3900.5|3900|3897.5|3897|25070
1641998700000|2022-01-12 14:45:00|3898.5|3898|3903|3902.5|3905|3904|3898|3897.5|58785
1641999000000|2022-01-12 14:50:00|3902.5|3902|3900|3899.5|3902.5|3902|3900|3899.5|32896
1641999300000|2022-01-12 14:55:00|3899.5|3899|3899.5|3898.5|3900.5|3900|3898|3897|26548
1641999600000|2022-01-12 15:00:00|3900|3899|3898.5|3897.5|3902.5|3901.5|3898|3897.5|29439
1641999900000|2022-01-12 15:05:00|3898|3898|3898|3897.5|3901|3900|3898|3897.5|14035
1642000200000|2022-01-12 15:10:00|3897.5|3897|3893.5|3893|3897.5|3897|3891.5|3891|41918
1642000500000|2022-01-12 15:15:00|3894|3892.5|3899|3898|3899.5|3899|3893.5|3892.5|96678
1642000800000|2022-01-12 15:20:00|3898.5|3897.5|3900|3899|3901|3900|3897|3896.5|23384
1642001100000|2022-01-12 15:25:00|3900.5|3899.5|3900.5|3899.5|3900.5|3900|3899|3898.5|45435
1642001400000|2022-01-12 15:30:00|3900|3899|3899|3898.5|3901.5|3901|3898.5|3897.5|132811
1642001700000|2022-01-12 15:35:00|3899.5|3899|3899|3898|3900.5|3900|3898.5|3897.5|23526
1642002000000|2022-01-12 15:40:00|3898.5|3897.5|3899.5|3898.5|3901|3900|3898.5|3897.5|32295
1642002300000|2022-01-12 15:45:00|3900|3899|3899|3898|3902|3901.5|3899|3898|80707
1642002600000|2022-01-12 15:50:00|3899.5|3898.5|3907.5|3907|3908.5|3907.5|3899.5|3898|43576
1642002900000|2022-01-12 15:55:00|3907|3906.5|3903|3902.5|3908|3907|3901.5|3900.5|103288
1642003200000|2022-01-12 16:00:00|3903.5|3903|3897.5|3897|3904|3903.5|3897.5|3897|67764
1642003500000|2022-01-12 16:05:00|3898|3897.5|3899|3898.5|3900.5|3900|3895.5|3895|41459
1642003800000|2022-01-12 16:10:00|3898.5|3898|3899.5|3899|3900|3899.5|3898.5|3897.5|17114
1642004100000|2022-01-12 16:15:00|3899|3898.5|3895|3894.5|3899.5|3899|3895|3894.5|237961
1642004400000|2022-01-12 16:20:00|3895.5|3895|3894|3893.5|3897|3896.5|3892|3891.5|86759
1642004700000|2022-01-12 16:25:00|3893.5|3893|3892.5|3891|3897|3896|3892.5|3891|44651
1642060800000|2022-01-13 08:00:00|3893.5|3892|3882.5|3881|3893.5|3892|3880.5|3880|75862
1642061100000|2022-01-13 08:05:00|3882|3880.5|3884.5|3882.5|3886|3885|3877.5|3875.5|48713
1642061400000|2022-01-13 08:10:00|3885|3883|3879|3877.5|3886.5|3885.5|3877.5|3876.5|36133
1642061700000|2022-01-13 08:15:00|3878.5|3877|3879.5|3878.5|3882|3881.5|3874.5|3874|45160
1642062000000|2022-01-13 08:20:00|3879|3879|3880.5|3878.5|3883.5|3882.5|3877.5|3876.5|24417
1642062300000|2022-01-13 08:25:00|3880|3879|3885.5|3884|3887|3886|3878.5|3877.5|27485
1642062600000|2022-01-13 08:30:00|3885|3883.5|3891|3890|3893.5|3892.5|3884.5|3883.5|23675
1642062900000|2022-01-13 08:35:00|3890.5|3889.5|3891|3890.5|3892.5|3891.5|3889|3888|10042
1642063200000|2022-01-13 08:40:00|3890.5|3890|3893|3892.5|3895.5|3894.5|3890.5|3889.5|14346
1642063500000|2022-01-13 08:45:00|3893.5|3893|3894|3892.5|3894|3893|3889|3888|8369
1642063800000|2022-01-13 08:50:00|3893.5|3892|3891.5|3890.5|3896|3894.5|3890.5|3890|9992
1642064100000|2022-01-13 08:55:00|3892|3891|3897.5|3897|3898|3897|3891.5|3890.5|8018
1642064400000|2022-01-13 09:00:00|3897|3896.5|3897|3896|3900|3899|3895|3894.5|11925
1642064700000|2022-01-13 09:05:00|3897.5|3896.5|3898|3897|3898|3897.5|3895.5|3894.5|6702
1642065000000|2022-01-13 09:10:00|3897.5|3896.5|3895.5|3894.5|3898|3897|3894|3893|10754
1642065300000|2022-01-13 09:15:00|3895|3894|3895.5|3894.5|3896.5|3895.5|3894|3893.5|7804
1642065600000|2022-01-13 09:20:00|3895|3895|3898|3897|3898|3897.5|3894|3893.5|9541
1642065900000|2022-01-13 09:25:00|3897.5|3897.5|3899.5|3898.5|3899.5|3899|3896|3895.5|11782
1642066200000|2022-01-13 09:30:00|3899|3898|3901.5|3900.5|3904|3903.5|3898.5|3897.5|14873
1642066500000|2022-01-13 09:35:00|3902|3901|3904.5|3904|3904.5|3904|3902|3901|5488
1642066800000|2022-01-13 09:40:00|3904|3903.5|3908.5|3907.5|3909|3907.5|3904|3903.5|59172
1642067100000|2022-01-13 09:45:00|3908|3907|3905.5|3905|3908|3907|3904.5|3904|9249
1642067400000|2022-01-13 09:50:00|3905|3904.5|3905.5|3904.5|3906.5|3906|3904.5|3904|10960
1642067700000|2022-01-13 09:55:00|3905|3904|3905.5|3904.5|3907|3906|3904.5|3904|18736
1642068000000|2022-01-13 10:00:00|3905|3904|3903.5|3902.5|3905|3904.5|3901.5|3901|14606
1642068300000|2022-01-13 10:05:00|3904|3903|3908.5|3907.5|3908.5|3907.5|3903|3902|16412
1642068600000|2022-01-13 10:10:00|3908|3907|3908|3907|3909|3908.5|3907|3906|4733
1642068900000|2022-01-13 10:15:00|3907.5|3906.5|3906|3905.5|3907.5|3906.5|3904|3903.5|11364
1642069200000|2022-01-13 10:20:00|3906.5|3906|3912|3911.5|3913.5|3912|3906.5|3905.5|21721
1642069500000|2022-01-13 10:25:00|3911.5|3911|3910.5|3909.5|3911.5|3911|3909|3908.5|8583
1642069800000|2022-01-13 10:30:00|3910|3909|3911|3910|3911.5|3910.5|3908|3907.5|16207
1642070100000|2022-01-13 10:35:00|3910.5|3910.5|3911|3910.5|3912.5|3912|3910.5|3910.5|4390
1642070400000|2022-01-13 10:40:00|3910.5|3910|3912|3911|3912|3911|3910|3909.5|105575
1642070700000|2022-01-13 10:45:00|3912.5|3911.5|3909.5|3909|3912.5|3912|3908.5|3908|15615
1642071000000|2022-01-13 10:50:00|3910|3909.5|3910.5|3910|3912|3911|3910|3909|9737
1642071300000|2022-01-13 10:55:00|3910|3909.5|3909|3908|3911|3910.5|3907|3906|27317
1642071600000|2022-01-13 11:00:00|3909.5|3908.5|3904|3903.5|3910|3909|3903.5|3903|13840
1642071900000|2022-01-13 11:05:00|3904.5|3904|3907|3906|3907|3906|3904.5|3903.5|10184
1642072200000|2022-01-13 11:10:00|3907.5|3906.5|3908.5|3908|3909.5|3908.5|3907.5|3906|14123
1642072500000|2022-01-13 11:15:00|3908|3907.5|3907|3906.5|3910|3909.5|3907|3906.5|6728
1642072800000|2022-01-13 11:20:00|3906.5|3906|3903|3901.5|3907.5|3907|3902|3901|20658
1642073100000|2022-01-13 11:25:00|3903.5|3902.5|3905|3904.5|3906|3905.5|3903.5|3902.5|8206
1642073400000|2022-01-13 11:30:00|3904.5|3904|3900.5|3900|3905|3904.5|3900|3899.5|726859
1642073700000|2022-01-13 11:35:00|3901|3900.5|3898.5|3897.5|3901|3900.5|3897.5|3897|13243
1642074000000|2022-01-13 11:40:00|3898|3898|3898|3897|3899|3898.5|3897.5|3896.5|13734
1642074300000|2022-01-13 11:45:00|3897.5|3896.5|3893|3892|3897.5|3896.5|3892.5|3892|12264
1642074600000|2022-01-13 11:50:00|3893.5|3892.5|3894|3893|3895.5|3894.5|3892.5|3892|10016
1642074900000|2022-01-13 11:55:00|3893.5|3892.5|3893.5|3892.5|3896|3895.5|3893|3892|7604
1642075200000|2022-01-13 12:00:00|3894|3893|3893|3892|3894.5|3893.5|3891.5|3890|11385
1642075500000|2022-01-13 12:05:00|3892.5|3891.5|3893.5|3892.5|3893.5|3892.5|3891.5|3891|18049
1642075800000|2022-01-13 12:10:00|3893|3892|3891.5|3890.5|3893|3892.5|3890.5|3890|11411
1642076100000|2022-01-13 12:15:00|3892|3891|3892.5|3892|3893.5|3893|3891.5|3891|4331
1642076400000|2022-01-13 12:20:00|3893|3891.5|3894|3893|3894|3893.5|3892.5|3891.5|3659
1642076700000|2022-01-13 12:25:00|3893.5|3893.5|3891.5|3891|3894|3893.5|3891.5|3890.5|5290
1642077000000|2022-01-13 12:30:00|3892|3891.5|3894|3893.5|3894.5|3894|3891|3890|12477
1642077300000|2022-01-13 12:35:00|3893.5|3893|3894.5|3893.5|3894.5|3894|3893|3892.5|10699
1642077600000|2022-01-13 12:40:00|3894|3893|3897|3896.5|3897|3896.5|3893.5|3893|5370
1642077900000|2022-01-13 12:45:00|3897.5|3897|3899|3898.5|3900|3899|3896.5|3896|4195
1642078200000|2022-01-13 12:50:00|3898.5|3898|3900.5|3899.5|3902|3901|3898.5|3898|10781
1642078500000|2022-01-13 12:55:00|3901|3900|3899|3898|3901.5|3900.5|3899|3898|17495
1642078800000|2022-01-13 13:00:00|3898.5|3897.5|3897|3896.5|3900|3899.5|3896|3895|11709
1642079100000|2022-01-13 13:05:00|3897.5|3897|3896.5|3896|3899|3898|3896|3895.5|9611
1642079400000|2022-01-13 13:10:00|3897|3895.5|3895.5|3895|3897|3896|3895.5|3894.5|4919
1642079700000|2022-01-13 13:15:00|3896|3895.5|3897|3896.5|3898|3897.5|3896|3895.5|13632
1642080000000|2022-01-13 13:20:00|3897.5|3897|3896|3895.5|3898|3897.5|3896|3895.5|7781
1642080300000|2022-01-13 13:25:00|3896.5|3896|3894.5|3893.5|3897|3896.5|3894.5|3893.5|8266
1642080600000|2022-01-13 13:30:00|3895|3894|3892.5|3891.5|3896.5|3895.5|3892.5|3891.5|13117
1642080900000|2022-01-13 13:35:00|3893|3892|3891|3890.5|3893.5|3892.5|3890.5|3890|9662
1642081200000|2022-01-13 13:40:00|3891.5|3891.5|3891|3890.5|3893.5|3892.5|3890.5|3890|15862
1642081500000|2022-01-13 13:45:00|3890.5|3890|3893.5|3893|3893.5|3893|3890.5|3890|9260
1642081800000|2022-01-13 13:50:00|3894|3893.5|3892.5|3892|3895.5|3894.5|3892.5|3892|9577
1642082100000|2022-01-13 13:55:00|3892|3891.5|3891|3890.5|3893|3892|3890.5|3890|28681
1642082400000|2022-01-13 14:00:00|3890.5|3890|3890.5|3890|3892|3891|3889.5|3889|15460
1642082700000|2022-01-13 14:05:00|3891|3890.5|3891|3890|3891.5|3890.5|3888.5|3888|18624
1642083000000|2022-01-13 14:10:00|3890.5|3889.5|3891.5|3891|3893|3892.5|3889.5|3889|10761
1642083300000|2022-01-13 14:15:00|3892|3891.5|3891.5|3891|3893|3892|3890.5|3889.5|10947
1642083600000|2022-01-13 14:20:00|3891|3890.5|3891.5|3891|3892|3891.5|3891|3890.5|20540
1642083900000|2022-01-13 14:25:00|3892|3890.5|3889.5|3889|3892.5|3891.5|3889|3888|29403
1642084200000|2022-01-13 14:30:00|3890|3889.5|3891.5|3890.5|3892|3891.5|3886.5|3886|46297
1642084500000|2022-01-13 14:35:00|3891|3890|3884|3883.5|3892.5|3892|3881|3880.5|45261
1642084800000|2022-01-13 14:40:00|3883.5|3883|3881.5|3880.5|3886|3885.5|3881.5|3880.5|17984
1642085100000|2022-01-13 14:45:00|3882|3881|3884|3883|3885|3884.5|3882|3880.5|23911
1642085400000|2022-01-13 14:50:00|3883.5|3882.5|3882|3881|3884|3883|3879.5|3879|44996
1642085700000|2022-01-13 14:55:00|3881.5|3880.5|3879|3878.5|3882.5|3882|3877.5|3877|20143
1642086000000|2022-01-13 15:00:00|3879.5|3879|3876.5|3876|3881|3880|3876|3875.5|43145
1642086300000|2022-01-13 15:05:00|3876|3875.5|3874|3873.5|3878.5|3878|3873|3872|58727
1642086600000|2022-01-13 15:10:00|3873.5|3873|3878.5|3878|3879.5|3879|3873.5|3873|31074
1642086900000|2022-01-13 15:15:00|3879|3878.5|3877.5|3877|3880.5|3880|3877|3876.5|25904
1642087200000|2022-01-13 15:20:00|3877|3876.5|3881.5|3881|3881.5|3881|3876.5|3876|33547
1642087500000|2022-01-13 15:25:00|3881|3880.5|3878.5|3878|3881.5|3880.5|3878|3877.5|22318
1642087800000|2022-01-13 15:30:00|3878|3877.5|3886|3885|3888.5|3887.5|3878|3877.5|32506
1642088100000|2022-01-13 15:35:00|3886.5|3885.5|3889.5|3889|3890|3889|3885|3884.5|32971
1642088400000|2022-01-13 15:40:00|3890|3888.5|3887|3886|3892.5|3891.5|3886|3885.5|31832
1642088700000|2022-01-13 15:45:00|3886.5|3886.5|3886|3885.5|3888|3887|3884|3883|11735
1642089000000|2022-01-13 15:50:00|3886.5|3885|3886|3885.5|3887|3886|3883.5|3883|18326
1642089300000|2022-01-13 15:55:00|3886.5|3886|3888.5|3888|3890|3889.5|3886.5|3885.5|25109
1642089600000|2022-01-13 16:00:00|3889|3888.5|3890|3889|3892.5|3891.5|3887.5|3887|37755
1642089900000|2022-01-13 16:05:00|3889.5|3888.5|3890.5|3890|3891.5|3891|3885.5|3885|52661
1642090200000|2022-01-13 16:10:00|3891|3889.5|3894.5|3893.5|3894.5|3893.5|3890.5|3889.5|22617
1642090500000|2022-01-13 16:15:00|3895|3894|3895|3894.5|3897|3896|3894.5|3893.5|19940
1642090800000|2022-01-13 16:20:00|3894.5|3894|3895|3894.5|3895.5|3895|3893.5|3893|30263
1642091100000|2022-01-13 16:25:00|3895.5|3895|3899.5|3898.5|3899.5|3898.5|3895.5|3895|36525
1642147200000|2022-01-14 08:00:00|3901.5|3880|3882.5|3880.5|3901.5|3886|3872|3871|127606
1642147500000|2022-01-14 08:05:00|3881.5|3881|3881|3880|3889.5|3888.5|3878.5|3877.5|21566
1642147800000|2022-01-14 08:10:00|3880.5|3879.5|3889|3888|3890.5|3889|3880.5|3879|31190
1642148100000|2022-01-14 08:15:00|3889.5|3888.5|3890.5|3889|3892.5|3891|3883.5|3882.5|52230
1642148400000|2022-01-14 08:20:00|3890|3888.5|3898|3897|3898.5|3897.5|3886.5|3885.5|26272
1642148700000|2022-01-14 08:25:00|3897.5|3896.5|3899.5|3898.5|3901.5|3900.5|3895|3894|23984
1642149000000|2022-01-14 08:30:00|3900|3899|3901.5|3900.5|3903.5|3902.5|3899.5|3899|11429
1642149300000|2022-01-14 08:35:00|3901|3900|3906|3904.5|3907|3906.5|3901|3899.5|21664
1642149600000|2022-01-14 08:40:00|3905.5|3905|3905|3904|3907|3906|3901|3900.5|18584
1642149900000|2022-01-14 08:45:00|3904.5|3903.5|3899.5|3898.5|3904.5|3903.5|3896.5|3896|19100
1642150200000|2022-01-14 08:50:00|3899|3899|3898|3897|3900.5|3900|3896.5|3895.5|12685
1642150500000|2022-01-14 08:55:00|3898.5|3897.5|3898.5|3897|3899.5|3898|3896|3895.5|11283
1642150800000|2022-01-14 09:00:00|3898|3897.5|3894|3892.5|3899|3898|3892.5|3892|13063
1642151100000|2022-01-14 09:05:00|3893.5|3892|3890.5|3889.5|3894.5|3894|3889|3888.5|29232
1642151400000|2022-01-14 09:10:00|3891.5|3890|3890|3889|3892|3891|3889|3888|13921
1642151700000|2022-01-14 09:15:00|3890.5|3889.5|3891|3890|3891|3890.5|3888.5|3887|17250
1642152000000|2022-01-14 09:20:00|3890.5|3889.5|3886|3885|3890.5|3889.5|3885|3884.5|10759
1642152300000|2022-01-14 09:25:00|3885.5|3884.5|3887|3886.5|3887.5|3887|3883|3882.5|12489
1642152600000|2022-01-14 09:30:00|3887.5|3887|3890|3889.5|3891.5|3890.5|3887|3886.5|6263
1642152900000|2022-01-14 09:35:00|3890.5|3890|3891|3890|3891|3890.5|3889|3888.5|8380
1642153200000|2022-01-14 09:40:00|3891.5|3890.5|3894.5|3894|3894.5|3894|3891.5|3890|8779
1642153500000|2022-01-14 09:45:00|3895|3894.5|3899|3898.5|3901|3900|3895|3894|12621
1642153800000|2022-01-14 09:50:00|3899.5|3898|3899|3898|3900.5|3899.5|3897.5|3896.5|18650
1642154100000|2022-01-14 09:55:00|3898.5|3898.5|3897|3896.5|3899.5|3898.5|3896.5|3896|14015
1642154400000|2022-01-14 10:00:00|3896.5|3896|3893.5|3893|3897.5|3896.5|3893|3892.5|26267
1642154700000|2022-01-14 10:05:00|3894|3893.5|3890.5|3889.5|3894|3893.5|3889.5|3889|13755
1642155000000|2022-01-14 10:10:00|3891|3890|3889.5|3888.5|3891|3890.5|3887.5|3886.5|5909
1642155300000|2022-01-14 10:15:00|3889|3888|3889|3888.5|3889.5|3888.5|3887.5|3886.5|4299
1642155600000|2022-01-14 10:20:00|3888.5|3888|3890|3889|3890|3889.5|3886.5|3885.5|12375
1642155900000|2022-01-14 10:25:00|3889.5|3889.5|3890.5|3890|3891.5|3890.5|3889.5|3888.5|6737
1642156200000|2022-01-14 10:30:00|3890|3889.5|3891.5|3891|3892|3891|3889.5|3888.5|7697
1642156500000|2022-01-14 10:35:00|3891|3890|3887.5|3886.5|3891|3890.5|3887.5|3886.5|7112
1642156800000|2022-01-14 10:40:00|3887|3887|3889.5|3889|3890|3889|3886|3885.5|4496
1642157100000|2022-01-14 10:45:00|3890|3889.5|3888.5|3888|3890|3889.5|3888|3887.5|5398
1642157400000|2022-01-14 10:50:00|3889|3888.5|3888.5|3888|3889.5|3888.5|3887|3886|9695
1642157700000|2022-01-14 10:55:00|3889|3888.5|3889|3888.5|3890.5|3890|3888.5|3888|7468
1642158000000|2022-01-14 11:00:00|3889.5|3889|3891|3890|3891.5|3891|3888.5|3888|9628
1642158300000|2022-01-14 11:05:00|3890.5|3890.5|3890.5|3890|3891|3890.5|3890.5|3889.5|6490
1642158600000|2022-01-14 11:10:00|3890|3889.5|3890|3889.5|3890|3889.5|3889|3888.5|7067
1642158900000|2022-01-14 11:15:00|3890.5|3890|3889.5|3889|3890.5|3890|3888.5|3888|6767
1642159200000|2022-01-14 11:20:00|3889|3888|3890|3889.5|3890.5|3890|3889|3888|6075
1642159500000|2022-01-14 11:25:00|3890.5|3890|3891|3890.5|3892|3891|3890|3889.5|8382
1642159800000|2022-01-14 11:30:00|3890.5|3890|3890|3889|3891.5|3890.5|3889.5|3888.5|14249
1642160100000|2022-01-14 11:35:00|3889.5|3889.5|3889.5|3889|3890.5|3890|3889|3888.5|22563
1642160400000|2022-01-14 11:40:00|3889|3888.5|3889|3888|3890|3889.5|3888.5|3888|8186
1642160700000|2022-01-14 11:45:00|3888.5|3887.5|3888|3887.5|3888.5|3888|3886.5|3885.5|19059
1642161000000|2022-01-14 11:50:00|3888.5|3888|3889|3888.5|3889.5|3888.5|3886.5|3885.5|23498
1642161300000|2022-01-14 11:55:00|3889.5|3889|3886|3885.5|3890.5|3890|3885.5|3885|15348
1642161600000|2022-01-14 12:00:00|3885.5|3885|3883.5|3883|3886.5|3886|3883|3882.5|17115
1642161900000|2022-01-14 12:05:00|3883|3882.5|3880.5|3880|3884|3883.5|3880|3879|12007
1642162200000|2022-01-14 12:10:00|3880|3879.5|3884.5|3884|3884.5|3884|3880|3879.5|6360
1642162500000|2022-01-14 12:15:00|3884|3883.5|3884|3883.5|3885.5|3885|3883.5|3883|7762
1642162800000|2022-01-14 12:20:00|3883.5|3883|3884.5|3884|3885.5|3885|3883|3882|6805
1642163100000|2022-01-14 12:25:00|3885|3884.5|3884|3883|3887|3886.5|3884|3883|10772
1642163400000|2022-01-14 12:30:00|3883.5|3882.5|3884|3883|3885|3884.5|3883|3882|11058
1642163700000|2022-01-14 12:35:00|3883.5|3882.5|3879|3878.5|3883.5|3883|3879|3878|53648
1642164000000|2022-01-14 12:40:00|3878.5|3878|3879|3878.5|3879|3878.5|3876.5|3876|33574
1642164300000|2022-01-14 12:45:00|3878.5|3878|3880.5|3880|3881|3880.5|3878|3877|12972
1642164600000|2022-01-14 12:50:00|3880|3879.5|3879|3878.5|3881|3880.5|3879|3878.5|8924
1642164900000|2022-01-14 12:55:00|3879.5|3879|3879|3878.5|3881.5|3881|3879|3878|41686
1642165200000|2022-01-14 13:00:00|3879.5|3879|3882|3881.5|3882|3881.5|3875|3874.5|10634
1642165500000|2022-01-14 13:05:00|3882.5|3882|3887.5|3887|3888|3887|3882|3881.5|10691
1642165800000|2022-01-14 13:10:00|3887|3886.5|3884|3883|3889.5|3888.5|3883|3882.5|18370
1642166100000|2022-01-14 13:15:00|3883.5|3883.5|3885.5|3885|3885.5|3885|3883|3882.5|8803
1642166400000|2022-01-14 13:20:00|3886|3884.5|3881|3880.5|3886|3885|3881|3880|14000
1642166700000|2022-01-14 13:25:00|3881.5|3881|3880|3879.5|3883|3882.5|3879.5|3878.5|14938
1642167000000|2022-01-14 13:30:00|3879.5|3879|3875.5|3875|3879.5|3879|3875.5|3874.5|19173
1642167300000|2022-01-14 13:35:00|3876.5|3875.5|3881|3880.5|3881.5|3881|3875.5|3875|43263
1642167600000|2022-01-14 13:40:00|3881.5|3881|3883|3882|3885.5|3884.5|3881.5|3880.5|42104
1642167900000|2022-01-14 13:45:00|3882.5|3882.5|3886|3885.5|3887|3886.5|3882.5|3882|43691
1642168200000|2022-01-14 13:50:00|3885.5|3885|3890|3889.5|3890|3889.5|3885|3884|41375
1642168500000|2022-01-14 13:55:00|3890.5|3890|3890|3889|3891|3890|3888|3887.5|11325
1642168800000|2022-01-14 14:00:00|3889.5|3889.5|3891.5|3891|3892.5|3892|3888.5|3888|21731
1642169100000|2022-01-14 14:05:00|3892|3891.5|3895|3894.5|3898.5|3898|3892|3891.5|64521
1642169400000|2022-01-14 14:10:00|3894.5|3894|3899.5|3898.5|3902|3901|3894|3893|33732
1642169700000|2022-01-14 14:15:00|3900|3899|3898.5|3898|3901.5|3901|3898|3897.5|16356
1642170000000|2022-01-14 14:20:00|3898|3897.5|3901|3900|3902|3901|3896.5|3896|5734
1642170300000|2022-01-14 14:25:00|3900.5|3900.5|3900|3899|3901.5|3901|3899|3898.5|80459
1642170600000|2022-01-14 14:30:00|3900.5|3899.5|3903|3902|3906.5|3906|3899.5|3899|44669
1642170900000|2022-01-14 14:35:00|3902.5|3902.5|3906|3905|3906|3905|3900.5|3899.5|42998
1642171200000|2022-01-14 14:40:00|3905.5|3905.5|3910|3909.5|3910.5|3909.5|3903.5|3902.5|40261
1642171500000|2022-01-14 14:45:00|3910.5|3909|3914.5|3913.5|3918|3917.5|3908.5|3908|37782
1642171800000|2022-01-14 14:50:00|3915|3914|3918|3917.5|3918|3917.5|3912.5|3911.5|42525
1642172100000|2022-01-14 14:55:00|3918.5|3918|3921|3920.5|3922.5|3921|3915.5|3915|34769
1642172400000|2022-01-14 15:00:00|3921.5|3921|3926|3925.5|3927|3925.5|3919.5|3918.5|45003
1642172700000|2022-01-14 15:05:00|3926.5|3925|3922.5|3922|3926.5|3925.5|3921|3920.5|28530
1642173000000|2022-01-14 15:10:00|3922|3921.5|3920.5|3920|3922.5|3922|3920|3919.5|23071
1642173300000|2022-01-14 15:15:00|3921|3920.5|3923|3922.5|3924.5|3923.5|3921|3920.5|29453
1642173600000|2022-01-14 15:20:00|3923.5|3922|3924.5|3924|3925|3924|3921|3920|8393
1642173900000|2022-01-14 15:25:00|3925|3924.5|3925.5|3925|3927.5|3926.5|3924|3923|21911
1642174200000|2022-01-14 15:30:00|3926|3925.5|3931.5|3931|3933|3932|3926|3925.5|24337
1642174500000|2022-01-14 15:35:00|3931|3930.5|3929|3928.5|3931.5|3931|3928|3927.5|26610
1642174800000|2022-01-14 15:40:00|3928.5|3928|3927|3926.5|3929|3928|3924.5|3924|19042
1642175100000|2022-01-14 15:45:00|3926.5|3926|3928|3927|3928|3927.5|3926|3925.5|21291
1642175400000|2022-01-14 15:50:00|3927.5|3926.5|3927.5|3927|3928.5|3928|3925|3924.5|19204
1642175700000|2022-01-14 15:55:00|3927|3926.5|3926.5|3926|3927.5|3927|3926.5|3926|17867
1642176000000|2022-01-14 16:00:00|3927|3926.5|3930.5|3930|3932|3931.5|3927|3926|32107
1642176300000|2022-01-14 16:05:00|3930|3929.5|3929.5|3929|3931|3930.5|3927|3926|28371
1642176600000|2022-01-14 16:10:00|3929|3928.5|3928.5|3927.5|3930.5|3930|3926|3925.5|29597
1642176900000|2022-01-14 16:15:00|3928|3927|3927|3926.5|3928.5|3928|3924|3923.5|27357
1642177200000|2022-01-14 16:20:00|3927.5|3927|3927.5|3926.5|3927.5|3927|3924.5|3923.5|26581
1642177500000|2022-01-14 16:25:00|3927|3927|3928.5|3927.5|3930.5|3929.5|3926.5|3926|34389
1642406400000|2022-01-17 08:00:00|3788.5|3775|3748|3746.5|3788.5|3787|3741.5|3740|584796
1642406700000|2022-01-17 08:05:00|3747.5|3747.5|3712.5|3711|3754|3752.5|3712.5|3711|311906
1642407000000|2022-01-17 08:10:00|3712|3711.5|3701.5|3700.5|3723|3721|3677.5|3675|490806
1642407300000|2022-01-17 08:15:00|3700.5|3700|3701.5|3700|3706.5|3706|3684|3683|151902
1642407600000|2022-01-17 08:20:00|3701|3699|3706.5|3705|3710.5|3710|3691|3690|174437
1642407900000|2022-01-17 08:25:00|3706|3705.5|3704|3702.5|3720|3719|3702.5|3701.5|137610
1642408200000|2022-01-17 08:30:00|3703.5|3703|3693|3692|3708|3706.5|3689|3688.5|141928
1642408500000|2022-01-17 08:35:00|3692.5|3691.5|3696|3694.5|3700.5|3700|3682.5|3681.5|211461
1642408800000|2022-01-17 08:40:00|3695.5|3693.5|3686.5|3685.5|3698.5|3697.5|3682|3681.5|151897
1642409100000|2022-01-17 08:45:00|3686|3686|3681.5|3680.5|3686.5|3686|3678.5|3677.5|113252
1642409400000|2022-01-17 08:50:00|3681|3680|3680|3679|3685.5|3683.5|3677.5|3677|110196
1642409700000|2022-01-17 08:55:00|3679.5|3679.5|3654|3652.5|3680.5|3680|3651|3650|145791
1642410000000|2022-01-17 09:00:00|3653.5|3652|3682.5|3681.5|3682.5|3681.5|3652.5|3650.5|173233
1642410300000|2022-01-17 09:05:00|3682|3680.5|3674|3672.5|3687.5|3685.5|3670.5|3670|87141
1642410600000|2022-01-17 09:10:00|3674.5|3673|3674|3672.5|3680|3679|3672|3670.5|121699
1642410900000|2022-01-17 09:15:00|3674.5|3673|3675|3673.5|3687|3685.5|3673|3672.5|83781
1642411200000|2022-01-17 09:20:00|3675.5|3674|3682|3681|3685|3683.5|3675.5|3674|105308
1642411500000|2022-01-17 09:25:00|3681.5|3680.5|3665.5|3664|3682.5|3680.5|3662.5|3661.5|133420
1642411800000|2022-01-17 09:30:00|3665|3663|3671|3670|3673|3672|3663.5|3662|77888
1642412100000|2022-01-17 09:35:00|3670.5|3669.5|3666|3665|3671|3670|3662.5|3661.5|93239
1642412400000|2022-01-17 09:40:00|3665.5|3664.5|3662|3661|3683|3681|3658.5|3657.5|199197
1642412700000|2022-01-17 09:45:00|3662.5|3661.5|3674.5|3673.5|3674.5|3674|3662|3661|110770
1642413000000|2022-01-17 09:50:00|3674|3674|3670.5|3669.5|3675.5|3674|3664.5|3664|97903
1642413300000|2022-01-17 09:55:00|3672|3670|3678|3677.5|3686.5|3686|3666|3665.5|110578
1642413600000|2022-01-17 10:00:00|3678.5|3678|3674.5|3673.5|3683|3681.5|3674.5|3673.5|68649
1642413900000|2022-01-17 10:05:00|3674|3673|3659.5|3659|3674|3673|3659.5|3659|223977
1642414200000|2022-01-17 10:10:00|3660|3659.5|3651|3649.5|3663|3662|3647.5|3646|432256
1642414500000|2022-01-17 10:15:00|3650|3650|3653|3652|3654.5|3653.5|3649.5|3648|180042
1642414800000|2022-01-17 10:20:00|3652.5|3651.5|3651.5|3651|3657|3655.5|3651|3650|94698
1642415100000|2022-01-17 10:25:00|3652|3651.5|3653.5|3652.5|3654.5|3653|3649|3648|132452
1642415400000|2022-01-17 10:30:00|3653|3652|3652.5|3651.5|3655.5|3654.5|3648.5|3647.5|151780
1642415700000|2022-01-17 10:35:00|3653|3651|3658.5|3657|3660|3658|3649|3648|66645
1642416000000|2022-01-17 10:40:00|3659|3657.5|3660.5|3659.5|3666.5|3666|3657.5|3656|82451
1642416300000|2022-01-17 10:45:00|3661|3660|3656|3655|3666.5|3665|3655.5|3655|67114
1642416600000|2022-01-17 10:50:00|3656.5|3655.5|3653.5|3652.5|3659.5|3658|3651|3650.5|96883
1642416900000|2022-01-17 10:55:00|3653|3652|3651|3650.5|3654.5|3653.5|3651|3650|61257
1642417200000|2022-01-17 11:00:00|3651.5|3650|3651|3649.5|3656.5|3655|3649.5|3648.5|68579
1642417500000|2022-01-17 11:05:00|3650.5|3650|3650|3649.5|3652|3651|3647|3646|67627
1642417800000|2022-01-17 11:10:00|3649.5|3649|3648|3647|3651|3650.5|3645.5|3645|49359
1642418100000|2022-01-17 11:15:00|3648.5|3647.5|3644.5|3643.5|3649.5|3648.5|3641.5|3640|69178
1642418400000|2022-01-17 11:20:00|3645|3644|3643|3642|3645|3644|3638.5|3638|68250
1642418700000|2022-01-17 11:25:00|3644|3642.5|3636|3635|3645|3644|3636|3635|74701
1642419000000|2022-01-17 11:30:00|3636.5|3635.5|3628.5|3627.5|3638.5|3638|3628.5|3627.5|40368
1642419300000|2022-01-17 11:35:00|3628|3627|3628|3627|3633|3632.5|3625|3624|1668879
1642419600000|2022-01-17 11:40:00|3627.5|3626.5|3634.5|3634|3634.5|3634|3625|3624|40661
1642419900000|2022-01-17 11:45:00|3636|3634.5|3630.5|3629.5|3637|3636.5|3630.5|3629|58116
1642420200000|2022-01-17 11:50:00|3630|3629|3633|3632|3633|3632|3626.5|3625.5|62773
1642420500000|2022-01-17 11:55:00|3634|3632.5|3622|3621|3634|3633|3622|3621|149706
1642420800000|2022-01-17 12:00:00|3621.5|3620.5|3620|3619|3623.5|3623|3617.5|3616|134909
1642421100000|2022-01-17 12:05:00|3620.5|3619.5|3614|3613|3620.5|3619.5|3603|3601.5|215303
1642421400000|2022-01-17 12:10:00|3614.5|3613.5|3628|3627|3628.5|3628|3614|3613|66716
1642421700000|2022-01-17 12:15:00|3628.5|3627.5|3638.5|3637.5|3639.5|3638|3622|3620.5|74716
1642422000000|2022-01-17 12:20:00|3639|3638|3632.5|3631|3641|3639.5|3630.5|3628.5|54584
1642422300000|2022-01-17 12:25:00|3632|3631.5|3627|3626.5|3633|3632|3623|3621.5|59515
1642422600000|2022-01-17 12:30:00|3627.5|3627|3631|3630.5|3634|3633|3627.5|3626.5|82376
1642422900000|2022-01-17 12:35:00|3631.5|3631|3632|3631|3637.5|3636|3629.5|3629|86020
1642423200000|2022-01-17 12:40:00|3631.5|3630.5|3644|3642.5|3650.5|3649.5|3631|3630.5|71937
1642423500000|2022-01-17 12:45:00|3644.5|3643|3647|3645.5|3649|3648|3642|3641|62978
1642423800000|2022-01-17 12:50:00|3647.5|3646|3652|3651|3653.5|3653|3647|3646|173523
1642424100000|2022-01-17 12:55:00|3651.5|3651.5|3651.5|3650.5|3655.5|3655|3649.5|3648.5|157731
1642424400000|2022-01-17 13:00:00|3652|3651|3658.5|3657.5|3658.5|3658|3650|3649|130690
1642424700000|2022-01-17 13:05:00|3659|3658|3662.5|3661.5|3663.5|3663|3655.5|3654.5|165021
1642425000000|2022-01-17 13:10:00|3663|3662|3659|3658|3664.5|3664|3657.5|3656.5|64270
1642425300000|2022-01-17 13:15:00|3659.5|3658.5|3668.5|3667.5|3670.5|3670|3659.5|3658.5|169789
1642425600000|2022-01-17 13:20:00|3668|3667|3667.5|3666.5|3672|3670.5|3663|3662|129963
1642425900000|2022-01-17 13:25:00|3667|3666|3668|3667|3670|3669.5|3666|3664|53951
1642426200000|2022-01-17 13:30:00|3668.5|3667.5|3668.5|3667.5|3671|3670|3666.5|3665.5|56091
1642426500000|2022-01-17 13:35:00|3668|3667|3668.5|3667.5|3669.5|3669|3665|3664|59432
1642426800000|2022-01-17 13:40:00|3668|3667|3664|3663|3672.5|3671.5|3663.5|3663|33822
1642427100000|2022-01-17 13:45:00|3664.5|3663.5|3662.5|3661.5|3668.5|3667.5|3662.5|3661.5|37777
1642427400000|2022-01-17 13:50:00|3663|3662|3662.5|3661.5|3665.5|3664.5|3661.5|3660|47030
1642427700000|2022-01-17 13:55:00|3662|3661|3660|3659.5|3665|3664|3659.5|3658.5|54378
1642428000000|2022-01-17 14:00:00|3659.5|3659|3662.5|3662|3664|3663|3657.5|3656.5|51265
1642428300000|2022-01-17 14:05:00|3663|3661.5|3663.5|3662.5|3664|3663.5|3661|3660.5|52152
1642428600000|2022-01-17 14:10:00|3663|3662|3662.5|3661.5|3663.5|3663|3656.5|3655.5|55888
1642428900000|2022-01-17 14:15:00|3662|3662|3663|3661.5|3665.5|3665|3661.5|3661|526756
1642429200000|2022-01-17 14:20:00|3662.5|3662|3665|3664|3665|3664|3660.5|3660|33090
1642429500000|2022-01-17 14:25:00|3664.5|3663|3664|3663|3667|3665.5|3663.5|3662.5|28910
1642429800000|2022-01-17 14:30:00|3664.5|3663.5|3662|3661|3667.5|3666.5|3661.5|3661|40761
1642430100000|2022-01-17 14:35:00|3661.5|3660.5|3665.5|3665|3665.5|3665|3661|3660|63269
1642430400000|2022-01-17 14:40:00|3666|3664.5|3676|3675.5|3676.5|3676|3664.5|3663|39741
1642430700000|2022-01-17 14:45:00|3676.5|3676|3679.5|3678.5|3684|3683|3675.5|3674.5|56975
1642431000000|2022-01-17 14:50:00|3679|3679|3674|3673|3680|3679|3670|3669.5|368748
1642431300000|2022-01-17 14:55:00|3674.5|3673.5|3674.5|3674|3675.5|3675|3671|3670|978522
1642431600000|2022-01-17 15:00:00|3675|3674.5|3684|3683|3684|3683|3674|3673.5|52543
1642431900000|2022-01-17 15:05:00|3684.5|3683.5|3694.5|3694|3695|3694|3683.5|3683|61699
1642432200000|2022-01-17 15:10:00|3695|3694.5|3697.5|3696.5|3700|3699.5|3693|3692.5|55686
1642432500000|2022-01-17 15:15:00|3698|3697|3701.5|3700.5|3704|3703|3698|3697|49520
1642432800000|2022-01-17 15:20:00|3702|3701|3698|3697|3702|3701|3695|3694.5|63901
1642433100000|2022-01-17 15:25:00|3697.5|3696.5|3697.5|3697|3699.5|3699|3696.5|3695.5|73527
1642433400000|2022-01-17 15:30:00|3698|3697.5|3700|3699|3701|3700|3697|3696.5|337161
1642433700000|2022-01-17 15:35:00|3700.5|3699.5|3701|3700|3702|3701|3694|3693|96128
1642434000000|2022-01-17 15:40:00|3701.5|3700.5|3703|3702|3703.5|3703|3700|3699.5|61476
1642434300000|2022-01-17 15:45:00|3702.5|3701.5|3706|3705|3707.5|3707|3701.5|3701|39680
1642434600000|2022-01-17 15:50:00|3706.5|3705.5|3707|3706.5|3708.5|3708|3704|3703|86780
1642434900000|2022-01-17 15:55:00|3707.5|3707|3702|3701|3708|3707.5|3701.5|3700.5|66784
1642435200000|2022-01-17 16:00:00|3701.5|3700.5|3694|3693|3701.5|3701|3694|3692.5|122234
1642435500000|2022-01-17 16:05:00|3693.5|3692.5|3684.5|3683.5|3693.5|3692.5|3684.5|3683.5|67970
1642435800000|2022-01-17 16:10:00|3685|3684|3682|3681|3685.5|3684.5|3681.5|3680.5|80880
1642436100000|2022-01-17 16:15:00|3682.5|3681.5|3684|3682.5|3685.5|3685|3682|3681|76319
1642436400000|2022-01-17 16:20:00|3683.5|3683|3680|3679|3685|3684|3679.5|3678.5|129489
1642436700000|2022-01-17 16:25:00|3680.5|3679.5|3680|3679|3682|3681.5|3678.5|3677|188523
1642492800000|2022-01-18 08:00:00|3652.5|3651.5|3651|3650|3660|3658|3645.5|3642.5|190473
1642493100000|2022-01-18 08:05:00|3650|3649|3645|3644|3652|3651|3641.5|3641|139592
1642493400000|2022-01-18 08:10:00|3644.5|3643.5|3625|3624|3644.5|3644|3624.5|3624|127308
1642493700000|2022-01-18 08:15:00|3625.5|3624.5|3613.5|3612.5|3627.5|3627|3613|3612|137684
1642494000000|2022-01-18 08:20:00|3613|3612|3604.5|3604|3616.5|3615.5|3604.5|3604|172360
1642494300000|2022-01-18 08:25:00|3605|3604.5|3604|3603|3608|3606.5|3600.5|3600|139362
1642494600000|2022-01-18 08:30:00|3604.5|3603.5|3593|3592.5|3607|3606|3591.5|3591|136339
1642494900000|2022-01-18 08:35:00|3592.5|3591.5|3565|3564|3593.5|3592.5|3565|3564|298306
1642495200000|2022-01-18 08:40:00|3564.5|3563.5|3562|3561|3568.5|3566.5|3558|3557|238222
1642495500000|2022-01-18 08:45:00|3561.5|3560.5|3554.5|3553.5|3564.5|3563.5|3554|3553|182991
1642495800000|2022-01-18 08:50:00|3555|3554|3564|3563.5|3569.5|3568.5|3554|3553.5|217175
1642496100000|2022-01-18 08:55:00|3563.5|3563|3562|3561.5|3567|3566|3559.5|3558.5|236432
1642496400000|2022-01-18 09:00:00|3562.5|3561|3558.5|3558|3564.5|3564|3552.5|3552|251779
1642496700000|2022-01-18 09:05:00|3559|3558.5|3559.5|3559|3565|3563|3555.5|3554.5|219599
1642497000000|2022-01-18 09:10:00|3559|3558.5|3559.5|3559|3563|3562.5|3557.5|3556.5|98888
1642497300000|2022-01-18 09:15:00|3559|3558.5|3560.5|3559.5|3561.5|3561|3555|3554.5|101023
1642497600000|2022-01-18 09:20:00|3560|3560|3560.5|3560|3563|3562|3558.5|3558|92936
1642497900000|2022-01-18 09:25:00|3561|3560.5|3559|3558|3562.5|3562|3553|3552.5|122520
1642498200000|2022-01-18 09:30:00|3558.5|3558.5|3560.5|3560|3565|3564|3558|3557.5|89611
1642498500000|2022-01-18 09:35:00|3561|3560.5|3560|3559.5|3561.5|3560.5|3557|3556|67663
1642498800000|2022-01-18 09:40:00|3560.5|3559|3557|3556.5|3561|3560|3555|3554|97441
1642499100000|2022-01-18 09:45:00|3557.5|3557|3557.5|3557|3560.5|3560|3553.5|3552.5|100077
1642499400000|2022-01-18 09:50:00|3558|3557.5|3558.5|3558|3560.5|3560|3557.5|3557|65543
1642499700000|2022-01-18 09:55:00|3558|3557.5|3558|3557.5|3560|3559|3555|3554.5|107075
1642500000000|2022-01-18 10:00:00|3558.5|3558|3558.5|3558|3560.5|3560|3556.5|3555.5|87558
1642500300000|2022-01-18 10:05:00|3559|3558.5|3557.5|3557|3560.5|3559.5|3557|3556.5|68568
1642500600000|2022-01-18 10:10:00|3558|3557.5|3559.5|3558.5|3561.5|3560.5|3556|3555.5|67632
1642500900000|2022-01-18 10:15:00|3559|3558|3558.5|3557.5|3563.5|3562.5|3557.5|3556.5|182661
1642501200000|2022-01-18 10:20:00|3559|3558|3570|3569.5|3576|3575|3558.5|3557.5|163713
1642501500000|2022-01-18 10:25:00|3569.5|3569|3567.5|3567|3576.5|3575.5|3567.5|3566.5|164522
1642501800000|2022-01-18 10:30:00|3568|3567.5|3565|3564.5|3571.5|3571|3563|3562|57968
1642502100000|2022-01-18 10:35:00|3565.5|3565|3561|3560.5|3568.5|3568|3560.5|3560|62819
1642502400000|2022-01-18 10:40:00|3561.5|3560|3559.5|3558.5|3561.5|3561|3557.5|3556.5|58344
1642502700000|2022-01-18 10:45:00|3559|3558|3556.5|3556|3566|3565|3556|3555|45083
1642503000000|2022-01-18 10:50:00|3556|3555.5|3555.5|3555|3558.5|3557.5|3554|3553.5|60237
1642503300000|2022-01-18 10:55:00|3555|3554.5|3560|3559|3566.5|3565.5|3555|3554|55571
1642503600000|2022-01-18 11:00:00|3560.5|3559.5|3558.5|3558|3563|3562|3557|3556.5|78774
1642503900000|2022-01-18 11:05:00|3559|3558.5|3571.5|3571|3575.5|3574.5|3559|3558.5|70885
1642504200000|2022-01-18 11:10:00|3572|3570.5|3569.5|3569|3576|3574.5|3568|3567|101212
1642504500000|2022-01-18 11:15:00|3570|3569.5|3570.5|3569.5|3573|3572|3568|3567.5|115825
1642504800000|2022-01-18 11:20:00|3570|3569|3568|3567.5|3570.5|3570|3560.5|3560|72743
1642505100000|2022-01-18 11:25:00|3569|3567|3567|3566|3570.5|3569.5|3564.5|3563.5|54896
1642505400000|2022-01-18 11:30:00|3567.5|3566.5|3565|3564.5|3572|3571|3564.5|3563.5|60705
1642505700000|2022-01-18 11:35:00|3564.5|3564|3568.5|3567.5|3572|3570.5|3562|3561.5|1298367
1642506000000|2022-01-18 11:40:00|3568|3567|3571|3570|3572.5|3571.5|3563|3562.5|64372
1642506300000|2022-01-18 11:45:00|3572|3570.5|3580|3579.5|3582.5|3581.5|3570.5|3569.5|57941
1642506600000|2022-01-18 11:50:00|3579.5|3579|3585.5|3584|3592|3590.5|3577|3576.5|100487
1642506900000|2022-01-18 11:55:00|3585|3584.5|3580|3579|3586.5|3585.5|3579|3578|52463
1642507200000|2022-01-18 12:00:00|3580.5|3579.5|3586|3585.5|3592|3591|3580|3579.5|72204
1642507500000|2022-01-18 12:05:00|3586.5|3586|3581.5|3581|3588|3587.5|3578|3577.5|59906
1642507800000|2022-01-18 12:10:00|3582|3580.5|3584|3583.5|3590.5|3589.5|3580.5|3580|49141
1642508100000|2022-01-18 12:15:00|3584.5|3584|3581|3580|3584.5|3584|3580.5|3579.5|71050
1642508400000|2022-01-18 12:20:00|3580.5|3580.5|3578|3577.5|3583|3582.5|3577|3576.5|73822
1642508700000|2022-01-18 12:25:00|3577.5|3577|3574|3573.5|3577.5|3577|3571|3570.5|82986
1642509000000|2022-01-18 12:30:00|3574.5|3574|3570.5|3570|3576|3575.5|3570|3569.5|48016
1642509300000|2022-01-18 12:35:00|3570|3569.5|3572|3571.5|3573|3572|3565|3564|74518
1642509600000|2022-01-18 12:40:00|3571.5|3571|3567|3566.5|3571.5|3571|3565.5|3564.5|72448
1642509900000|2022-01-18 12:45:00|3567.5|3566|3571|3570.5|3571.5|3571|3566|3565|91317
1642510200000|2022-01-18 12:50:00|3570.5|3570|3572.5|3571.5|3577.5|3576.5|3570|3569|53663
1642510500000|2022-01-18 12:55:00|3572|3572|3571|3570.5|3574.5|3573.5|3570|3569|70494
1642510800000|2022-01-18 13:00:00|3571.5|3571|3567.5|3566|3576|3575|3565.5|3565|71430
1642511100000|2022-01-18 13:05:00|3568|3566.5|3564.5|3564|3568|3567.5|3563|3562|65919
1642511400000|2022-01-18 13:10:00|3565|3563.5|3553|3552.5|3567|3566.5|3552|3551|128461
1642511700000|2022-01-18 13:15:00|3553.5|3553|3560|3559|3561.5|3560.5|3553|3553|25375
1642512000000|2022-01-18 13:20:00|3559.5|3558.5|3564|3563|3564.5|3563.5|3558.5|3558|31679
1642512300000|2022-01-18 13:25:00|3563.5|3563.5|3565|3564|3565.5|3565|3563|3562.5|31437
1642512600000|2022-01-18 13:30:00|3564.5|3563.5|3565|3564|3566|3565.5|3562.5|3562|27048
1642512900000|2022-01-18 13:35:00|3564.5|3564.5|3573.5|3573|3574|3573|3564.5|3564|24117
1642513200000|2022-01-18 13:40:00|3574|3572.5|3574.5|3573.5|3579|3578.5|3573.5|3572.5|101456
1642513500000|2022-01-18 13:45:00|3574|3574|3578.5|3578|3579.5|3579|3569.5|3569|56838
1642513800000|2022-01-18 13:50:00|3578|3577.5|3578.5|3578|3580|3579|3575.5|3575|60820
1642514100000|2022-01-18 13:55:00|3578|3577.5|3591|3590.5|3592|3591|3576.5|3576|54053
1642514400000|2022-01-18 14:00:00|3591.5|3591|3597.5|3596.5|3598.5|3598|3588.5|3588|101047
1642514700000|2022-01-18 14:05:00|3597|3597|3594.5|3594|3598|3597.5|3590|3589.5|165165
1642515000000|2022-01-18 14:10:00|3595|3594.5|3594.5|3594|3595.5|3595|3593|3592.5|66603
1642515300000|2022-01-18 14:15:00|3595|3594.5|3589|3588|3596|3595|3588.5|3587.5|58692
1642515600000|2022-01-18 14:20:00|3589.5|3588.5|3581.5|3581|3590|3589.5|3580.5|3580|68195
1642515900000|2022-01-18 14:25:00|3582|3581.5|3582.5|3581.5|3588|3587|3580|3578.5|78118
1642516200000|2022-01-18 14:30:00|3582|3582|3577.5|3576.5|3587|3586|3574.5|3573.5|105815
1642516500000|2022-01-18 14:35:00|3577|3576|3572.5|3571.5|3578|3577|3569.5|3569|118076
1642516800000|2022-01-18 14:40:00|3572|3571|3571|3570|3576|3575|3566|3565.5|92162
1642517100000|2022-01-18 14:45:00|3570.5|3569|3562|3561.5|3571|3570.5|3560.5|3559.5|87491
1642517400000|2022-01-18 14:50:00|3562.5|3562|3561|3559.5|3564.5|3564|3557|3556|75681
1642517700000|2022-01-18 14:55:00|3560.5|3560|3561.5|3560.5|3562|3561|3555|3554.5|73571
1642518000000|2022-01-18 15:00:00|3561|3560|3554|3553.5|3561|3560|3554|3553.5|106812
1642518300000|2022-01-18 15:05:00|3553.5|3553|3549|3548.5|3555.5|3555|3547.5|3547|212029
1642518600000|2022-01-18 15:10:00|3548.5|3548|3547|3546.5|3555.5|3555|3546.5|3546|212092
1642518900000|2022-01-18 15:15:00|3546.5|3546|3534.5|3534|3547.5|3547|3533.5|3533|204867
1642519200000|2022-01-18 15:20:00|3534|3533.5|3547.5|3546.5|3550.5|3549|3534|3533.5|156829
1642519500000|2022-01-18 15:25:00|3547|3547|3544|3543.5|3548|3547.5|3540|3539|121139
1642519800000|2022-01-18 15:30:00|3543.5|3543|3532|3531|3543.5|3543|3532|3531|133626
1642520100000|2022-01-18 15:35:00|3531.5|3531.5|3525.5|3525|3532.5|3532|3525.5|3525|139504
1642520400000|2022-01-18 15:40:00|3525|3524.5|3526.5|3526|3528.5|3528|3525|3524|132428
1642520700000|2022-01-18 15:45:00|3527|3526.5|3524.5|3524|3528.5|3528|3524|3523.5|128645
1642521000000|2022-01-18 15:50:00|3524|3523.5|3524.5|3524|3529|3528|3520.5|3520|176254
1642521300000|2022-01-18 15:55:00|3524|3523.5|3518|3517|3525|3524.5|3517.5|3517|187372
1642521600000|2022-01-18 16:00:00|3517.5|3516.5|3515.5|3515|3519.5|3518.5|3512.5|3512|239682
1642521900000|2022-01-18 16:05:00|3515|3514.5|3509|3508.5|3517|3516|3505.5|3504.5|351528
1642522200000|2022-01-18 16:10:00|3509.5|3509|3524.5|3524|3526.5|3526|3505|3504.5|269216
1642522500000|2022-01-18 16:15:00|3525|3524.5|3518.5|3518|3531.5|3530|3516.5|3516|204208
1642522800000|2022-01-18 16:20:00|3519|3518.5|3527|3526.5|3529|3528.5|3518.5|3517.5|287399
1642523100000|2022-01-18 16:25:00|3527.5|3527|3521|3520.5|3529|3528.5|3518.5|3518|300474
1642579200000|2022-01-19 08:00:00|3455.5|3454|3487|3486|3490.5|3488|3451.5|3450.5|450890
1642579500000|2022-01-19 08:05:00|3486.5|3485.5|3487.5|3486.5|3494.5|3493|3480|3479|229789
1642579800000|2022-01-19 08:10:00|3487|3487|3502|3501|3505|3504|3482|3481|296560
1642580100000|2022-01-19 08:15:00|3501.5|3500.5|3494|3493|3506.5|3505.5|3493|3492|139571
1642580400000|2022-01-19 08:20:00|3493.5|3492|3485.5|3485|3494.5|3494|3483|3482|92734
1642580700000|2022-01-19 08:25:00|3486|3485.5|3490|3489.5|3490|3489.5|3477.5|3476.5|285906
1642581000000|2022-01-19 08:30:00|3490.5|3490|3498|3496.5|3505.5|3504|3490.5|3489.5|163731
1642581300000|2022-01-19 08:35:00|3497|3497|3489|3488|3501|3500|3487|3486|57107
1642581600000|2022-01-19 08:40:00|3489.5|3488.5|3484.5|3484|3495.5|3494|3483.5|3483|83368
1642581900000|2022-01-19 08:45:00|3484|3483.5|3499.5|3498.5|3499.5|3498.5|3484|3483|94828
1642582200000|2022-01-19 08:50:00|3499|3498|3502|3501.5|3505.5|3505|3495|3494.5|131666
1642582500000|2022-01-19 08:55:00|3502.5|3502|3512.5|3512|3513|3512|3502|3502|81193
1642582800000|2022-01-19 09:00:00|3512|3511.5|3511.5|3510.5|3516|3515|3507|3505.5|104616
1642583100000|2022-01-19 09:05:00|3512|3511|3519.5|3518.5|3521.5|3520.5|3508.5|3507.5|77934
1642583400000|2022-01-19 09:10:00|3519|3519|3527|3526|3527|3526|3519|3518.5|99452
1642583700000|2022-01-19 09:15:00|3526.5|3526.5|3535.5|3534.5|3535.5|3535|3526.5|3526.5|75828
1642584000000|2022-01-19 09:20:00|3535|3534|3537.5|3536|3538.5|3538|3533.5|3533|58695
1642584300000|2022-01-19 09:25:00|3537|3536.5|3540.5|3539.5|3542|3541|3533.5|3533|49523
1642584600000|2022-01-19 09:30:00|3540|3539|3551|3550|3553.5|3553|3540|3539|106104
1642584900000|2022-01-19 09:35:00|3550.5|3549.5|3546|3545|3551.5|3550.5|3543|3542|63732
1642585200000|2022-01-19 09:40:00|3545.5|3544.5|3554.5|3553.5|3554.5|3554|3538.5|3538|89502
1642585500000|2022-01-19 09:45:00|3554|3553|3542.5|3541.5|3555.5|3555|3540.5|3539.5|130508
1642585800000|2022-01-19 09:50:00|3542|3541|3550|3548.5|3550.5|3549.5|3536.5|3536|86524
1642586100000|2022-01-19 09:55:00|3549|3548|3552.5|3551.5|3556|3555.5|3545.5|3544.5|53178
1642586400000|2022-01-19 10:00:00|3552|3551|3559.5|3558.5|3559.5|3558.5|3546.5|3546|70057
1642586700000|2022-01-19 10:05:00|3559|3557.5|3553|3552.5|3562.5|3561.5|3552.5|3551.5|65595
1642587000000|2022-01-19 10:10:00|3553.5|3552|3561|3560|3561|3560|3552.5|3552|52641
1642587300000|2022-01-19 10:15:00|3560.5|3559.5|3563|3562|3564.5|3564|3558|3557|59430
1642587600000|2022-01-19 10:20:00|3562.5|3561.5|3572|3571|3573|3572|3560|3559|79793
1642587900000|2022-01-19 10:25:00|3571.5|3570.5|3568|3567|3573|3572.5|3562.5|3561|78666
1642588200000|2022-01-19 10:30:00|3567.5|3567.5|3579.5|3578.5|3580.5|3580|3567|3566|180213
1642588500000|2022-01-19 10:35:00|3579|3578|3578|3577|3581|3580.5|3575|3573.5|130568
1642588800000|2022-01-19 10:40:00|3577.5|3576.5|3576.5|3575.5|3577.5|3577|3568.5|3567.5|81029
1642589100000|2022-01-19 10:45:00|3576|3575|3573|3571.5|3578|3576.5|3571.5|3570.5|82990
1642589400000|2022-01-19 10:50:00|3573.5|3572|3578.5|3577.5|3578.5|3577.5|3571.5|3571|71866
1642589700000|2022-01-19 10:55:00|3578|3577|3589.5|3588|3590|3589|3577.5|3577|105954
1642590000000|2022-01-19 11:00:00|3589|3588.5|3593.5|3592.5|3594.5|3594|3586|3585|83485
1642590300000|2022-01-19 11:05:00|3593|3592|3589|3588|3597|3596|3583.5|3583|74574
1642590600000|2022-01-19 11:10:00|3589.5|3588.5|3591.5|3590.5|3592.5|3591.5|3585|3583|55254
1642590900000|2022-01-19 11:15:00|3591|3590|3594|3592.5|3595.5|3594|3591|3590|31504
1642591200000|2022-01-19 11:20:00|3594.5|3593|3591.5|3590|3597.5|3596.5|3589.5|3588|59730
1642591500000|2022-01-19 11:25:00|3592|3591|3590.5|3589.5|3594|3593|3589|3588.5|26386
1642591800000|2022-01-19 11:30:00|3590|3590|3594.5|3593|3594.5|3593.5|3589.5|3588|27308
1642592100000|2022-01-19 11:35:00|3595|3593.5|3600|3599|3600|3599|3591|3590|38399
1642592400000|2022-01-19 11:40:00|3600.5|3599.5|3599|3598.5|3601|3600.5|3596|3595.5|48070
1642592700000|2022-01-19 11:45:00|3599.5|3599|3602|3600.5|3602.5|3602|3598|3597.5|41436
1642593000000|2022-01-19 11:50:00|3601.5|3601|3597.5|3596|3602.5|3602|3596.5|3596|29284
1642593300000|2022-01-19 11:55:00|3597|3596.5|3604|3603|3604.5|3603.5|3595|3594|84079
1642593600000|2022-01-19 12:00:00|3603.5|3602.5|3594.5|3593.5|3604|3603|3593|3592.5|72427
1642593900000|2022-01-19 12:05:00|3594|3593|3592|3591|3594|3593|3589.5|3588|96919
1642594200000|2022-01-19 12:10:00|3591.5|3590.5|3593|3591.5|3593.5|3593|3591|3590|19468
1642594500000|2022-01-19 12:15:00|3592.5|3592|3596|3594.5|3598|3597|3592.5|3591.5|32110
1642594800000|2022-01-19 12:20:00|3596.5|3595.5|3603.5|3602.5|3604.5|3604|3596|3595|178072
1642595100000|2022-01-19 12:25:00|3603|3602|3600|3599|3603.5|3602.5|3598.5|3597.5|38397
1642595400000|2022-01-19 12:30:00|3600.5|3599.5|3605.5|3604.5|3606|3605|3599.5|3599|34670
1642595700000|2022-01-19 12:35:00|3605|3605|3608.5|3607.5|3613|3612.5|3603.5|3603|67770
1642596000000|2022-01-19 12:40:00|3608|3608|3619|3617.5|3619|3618|3605.5|3605|39816
1642596300000|2022-01-19 12:45:00|3618.5|3618|3629|3628|3631.5|3630.5|3616.5|3615.5|57105
1642596600000|2022-01-19 12:50:00|3628.5|3627.5|3626.5|3625.5|3630.5|3629.5|3625.5|3624.5|39570
1642596900000|2022-01-19 12:55:00|3627|3626|3629|3628|3632|3631|3626.5|3625.5|139311
1642597200000|2022-01-19 13:00:00|3629.5|3628.5|3638.5|3637.5|3639|3638.5|3627.5|3626.5|45129
1642597500000|2022-01-19 13:05:00|3638|3638|3632|3631|3639.5|3638.5|3632|3631|47270
1642597800000|2022-01-19 13:10:00|3631.5|3630.5|3635.5|3634.5|3636.5|3636|3630.5|3629.5|38412
1642598100000|2022-01-19 13:15:00|3635|3635|3639.5|3638.5|3641|3640|3633.5|3632.5|67032
1642598400000|2022-01-19 13:20:00|3640|3639|3645|3644|3645|3644|3638.5|3637.5|50068
1642598700000|2022-01-19 13:25:00|3645.5|3644.5|3653.5|3652.5|3653.5|3652.5|3644.5|3644|72968
1642599000000|2022-01-19 13:30:00|3654|3653|3651|3650|3655|3654|3650.5|3650|45766
1642599300000|2022-01-19 13:35:00|3650.5|3649.5|3649.5|3648|3650.5|3650|3646.5|3646|52768
1642599600000|2022-01-19 13:40:00|3650|3648.5|3654|3653|3655|3654.5|3650|3648.5|43204
1642599900000|2022-01-19 13:45:00|3654.5|3653.5|3655|3654|3656|3655.5|3650.5|3650|41980
1642600200000|2022-01-19 13:50:00|3654.5|3654.5|3670|3669|3670|3669|3654|3653|63012
1642600500000|2022-01-19 13:55:00|3669.5|3668.5|3660.5|3659.5|3670|3669|3654|3653|75941
1642600800000|2022-01-19 14:00:00|3661|3660|3652.5|3651|3661|3660|3651|3650|48129
1642601100000|2022-01-19 14:05:00|3652|3651.5|3650.5|3649.5|3652.5|3652|3645.5|3645|43371
1642601400000|2022-01-19 14:10:00|3650|3649|3639|3638|3650|3649.5|3638.5|3638|80908
1642601700000|2022-01-19 14:15:00|3638.5|3637.5|3617.5|3616.5|3639|3638|3617.5|3616.5|109470
1642602000000|2022-01-19 14:20:00|3618|3617|3629|3628.5|3629|3628.5|3618|3617|77251
1642602300000|2022-01-19 14:25:00|3628.5|3628|3619.5|3618.5|3628.5|3628|3617.5|3616.5|63704
1642602600000|2022-01-19 14:30:00|3620|3619|3621.5|3620.5|3624|3623|3593.5|3593|416007
1642602900000|2022-01-19 14:35:00|3622|3621|3650|3649.5|3650|3649.5|3622|3621|143800
1642603200000|2022-01-19 14:40:00|3650.5|3650|3643.5|3642.5|3650.5|3650|3636|3635|107337
1642603500000|2022-01-19 14:45:00|3644|3643|3653|3652|3655|3654.5|3640|3639.5|78157
1642603800000|2022-01-19 14:50:00|3652.5|3651.5|3641.5|3640.5|3652.5|3652|3640.5|3640|99425
1642604100000|2022-01-19 14:55:00|3641|3640|3631.5|3631|3641.5|3640.5|3630|3629|92810
1642604400000|2022-01-19 15:00:00|3632|3630.5|3626|3625|3633.5|3633|3622|3621.5|130234
1642604700000|2022-01-19 15:05:00|3626.5|3625.5|3619.5|3619|3626.5|3626|3617|3616|115144
1642605000000|2022-01-19 15:10:00|3620|3618.5|3619|3618|3622|3621|3617|3616|100359
1642605300000|2022-01-19 15:15:00|3619.5|3618.5|3620|3619|3622|3621|3616.5|3616|83951
1642605600000|2022-01-19 15:20:00|3620.5|3619.5|3623|3622.5|3624.5|3624|3619|3618|126276
1642605900000|2022-01-19 15:25:00|3622.5|3622|3618|3617.5|3622.5|3622|3616.5|3616|115692
1642606200000|2022-01-19 15:30:00|3617.5|3617|3623|3622.5|3627|3626|3617.5|3617|214299
1642606500000|2022-01-19 15:35:00|3622.5|3622|3638.5|3638|3640.5|3639.5|3619|3618.5|250709
1642606800000|2022-01-19 15:40:00|3639|3638.5|3632.5|3632|3639.5|3639|3627|3626.5|94311
1642607100000|2022-01-19 15:45:00|3632|3631.5|3629.5|3629|3633|3632|3627|3626|76046
1642607400000|2022-01-19 15:50:00|3630|3629.5|3640|3639.5|3645.5|3645|3629|3628.5|188217
1642607700000|2022-01-19 15:55:00|3640.5|3640|3641|3640.5|3648|3647.5|3638|3637.5|237013
1642608000000|2022-01-19 16:00:00|3640.5|3640|3643|3642.5|3644|3643.5|3638|3637.5|180247
1642608300000|2022-01-19 16:05:00|3643.5|3643|3642.5|3642|3643.5|3643|3637|3636|149436
1642608600000|2022-01-19 16:10:00|3643|3642.5|3643|3642.5|3647.5|3646.5|3640.5|3639.5|109042
1642608900000|2022-01-19 16:15:00|3642.5|3642|3649.5|3649|3650|3649|3641.5|3641|113121
1642609200000|2022-01-19 16:20:00|3649|3648.5|3648|3647.5|3652|3651|3647|3646.5|171771
1642609500000|2022-01-19 16:25:00|3648.5|3647|3645.5|3645|3652|3651.5|3645|3644.5|214353
1642665600000|2022-01-20 08:00:00|3721|3717.5|3715|3714|3727.5|3725|3706|3705|317267
1642665900000|2022-01-20 08:05:00|3714.5|3713.5|3742.5|3741.5|3745.5|3744.5|3714.5|3713.5|254359
1642666200000|2022-01-20 08:10:00|3742|3741|3738|3737|3745.5|3744.5|3729|3728|229158
1642666500000|2022-01-20 08:15:00|3737.5|3736.5|3744|3743|3747|3746|3735|3734|105492
1642666800000|2022-01-20 08:20:00|3743.5|3742.5|3731.5|3730|3746.5|3745.5|3731.5|3730|128025
1642667100000|2022-01-20 08:25:00|3731|3729.5|3726.5|3725.5|3736.5|3736|3724|3722|93958
1642667400000|2022-01-20 08:30:00|3726|3724.5|3724.5|3723.5|3728|3727.5|3717.5|3716.5|57498
1642667700000|2022-01-20 08:35:00|3724|3723|3736.5|3735.5|3741|3739.5|3724|3723|75521
1642668000000|2022-01-20 08:40:00|3735.5|3734.5|3720|3719|3737.5|3737|3719|3718|96937
1642668300000|2022-01-20 08:45:00|3720.5|3719.5|3717.5|3717|3724|3722.5|3716|3715|54744
1642668600000|2022-01-20 08:50:00|3718|3716.5|3716|3715.5|3722|3721.5|3715|3714|33270
1642668900000|2022-01-20 08:55:00|3716.5|3716|3721.5|3720|3725|3724|3715.5|3714.5|24879
1642669200000|2022-01-20 09:00:00|3721|3719.5|3724|3723|3725|3724|3719|3718.5|60921
1642669500000|2022-01-20 09:05:00|3723.5|3723.5|3717.5|3716.5|3724.5|3724|3714|3713|58288
1642669800000|2022-01-20 09:10:00|3717|3716|3723|3722|3723|3722.5|3715|3714|46632
1642670100000|2022-01-20 09:15:00|3723.5|3722.5|3731|3730|3731.5|3730.5|3720|3719|88826
1642670400000|2022-01-20 09:20:00|3731.5|3730.5|3731|3730|3733|3732.5|3726.5|3726|29858
1642670700000|2022-01-20 09:25:00|3730.5|3729.5|3726|3725.5|3732|3731|3726|3725|29963
1642671000000|2022-01-20 09:30:00|3726.5|3726|3729.5|3728.5|3731|3730.5|3726.5|3726|25720
1642671300000|2022-01-20 09:35:00|3730|3729|3733|3732|3733|3732|3728.5|3728|20481
1642671600000|2022-01-20 09:40:00|3733.5|3732.5|3728.5|3727.5|3735.5|3735|3728.5|3727.5|25119
1642671900000|2022-01-20 09:45:00|3728|3727|3721.5|3720.5|3728.5|3728|3719.5|3718.5|40328
1642672200000|2022-01-20 09:50:00|3722|3721|3723.5|3723|3726|3725|3721.5|3720.5|45852
1642672500000|2022-01-20 09:55:00|3724|3723.5|3725.5|3724|3726|3725|3718.5|3717.5|35723
1642672800000|2022-01-20 10:00:00|3725|3724.5|3720|3719|3725.5|3724.5|3720|3719|21790
1642673100000|2022-01-20 10:05:00|3719.5|3719.5|3719|3718|3720.5|3719.5|3715.5|3715|22939
1642673400000|2022-01-20 10:10:00|3719.5|3718.5|3722.5|3721|3723.5|3722.5|3718.5|3717.5|23793
1642673700000|2022-01-20 10:15:00|3722|3720.5|3724.5|3723|3725|3724.5|3719.5|3719|29718
1642674000000|2022-01-20 10:20:00|3724|3723.5|3729|3728|3731|3730|3724|3723|28538
1642674300000|2022-01-20 10:25:00|3728.5|3727.5|3726.5|3726|3729.5|3729|3724.5|3723.5|62779
1642674600000|2022-01-20 10:30:00|3726|3725.5|3727.5|3726.5|3730|3728.5|3725|3724.5|43773
1642674900000|2022-01-20 10:35:00|3728|3727|3731|3730|3732|3731|3727|3726|51641
1642675200000|2022-01-20 10:40:00|3730.5|3730.5|3733.5|3732.5|3735|3734|3729.5|3728.5|27552
1642675500000|2022-01-20 10:45:00|3733|3732|3732|3731|3733.5|3733|3730|3729.5|35102
1642675800000|2022-01-20 10:50:00|3731.5|3731.5|3734.5|3733.5|3735|3734.5|3731.5|3731|31375
1642676100000|2022-01-20 10:55:00|3734|3734|3735.5|3734.5|3736.5|3736|3731.5|3731|44210
1642676400000|2022-01-20 11:00:00|3736.5|3735|3739.5|3738.5|3742.5|3741.5|3734.5|3734|34590
1642676700000|2022-01-20 11:05:00|3739|3738|3737|3736|3740|3739|3737|3736|25084
1642677000000|2022-01-20 11:10:00|3736.5|3735.5|3732|3731.5|3736.5|3735.5|3731.5|3730.5|42111
1642677300000|2022-01-20 11:15:00|3732.5|3732|3727.5|3726.5|3733|3732.5|3727|3726.5|92115
1642677600000|2022-01-20 11:20:00|3727|3726|3726.5|3725.5|3727|3726|3724|3723|71196
1642677900000|2022-01-20 11:25:00|3726|3725|3724|3723.5|3726.5|3725.5|3723|3722|15242
1642678200000|2022-01-20 11:30:00|3723.5|3723|3719.5|3718.5|3723.5|3723|3717|3716|36071
1642678500000|2022-01-20 11:35:00|3719|3718|3720.5|3720|3725.5|3724.5|3718.5|3718|23983
1642678800000|2022-01-20 11:40:00|3721|3720.5|3724|3723|3724|3723|3719|3718.5|17565
1642679100000|2022-01-20 11:45:00|3723.5|3722.5|3722.5|3721.5|3725.5|3725|3722|3721.5|32724
1642679400000|2022-01-20 11:50:00|3722|3722|3724|3723.5|3726|3725|3722|3722|11709
1642679700000|2022-01-20 11:55:00|3723.5|3723|3723|3722|3724.5|3723.5|3722|3721|1105038
1642680000000|2022-01-20 12:00:00|3722.5|3721.5|3721.5|3720.5|3722.5|3722|3719.5|3718.5|33762
1642680300000|2022-01-20 12:05:00|3721|3721|3721.5|3720.5|3723|3722.5|3720.5|3719.5|13612
1642680600000|2022-01-20 12:10:00|3722.5|3721|3715|3714|3722.5|3722|3713.5|3713|24478
1642680900000|2022-01-20 12:15:00|3715.5|3714.5|3715.5|3714.5|3717|3716|3713|3712.5|37814
1642681200000|2022-01-20 12:20:00|3715|3715|3714.5|3713.5|3717|3716.5|3713.5|3713|17298
1642681500000|2022-01-20 12:25:00|3715|3714|3714|3713.5|3717|3716|3713|3712|26184
1642681800000|2022-01-20 12:30:00|3714.5|3714|3714|3713.5|3716|3715|3714|3713|20093
1642682100000|2022-01-20 12:35:00|3713.5|3713|3715|3714.5|3715.5|3714.5|3713|3712.5|1054942
1642682400000|2022-01-20 12:40:00|3715.5|3714|3712|3711.5|3715.5|3714.5|3711.5|3710.5|19059
1642682700000|2022-01-20 12:45:00|3712.5|3712|3709.5|3708.5|3714.5|3713.5|3707.5|3707|34827
1642683000000|2022-01-20 12:50:00|3709|3708|3710.5|3710|3711|3710|3708|3707.5|9876
1642683300000|2022-01-20 12:55:00|3711|3710.5|3710|3709.5|3711|3710.5|3708|3707|14017
1642683600000|2022-01-20 13:00:00|3709.5|3709|3707|3706.5|3711|3710.5|3707|3706|28852
1642683900000|2022-01-20 13:05:00|3706.5|3706|3698|3697.5|3706.5|3706.5|3693.5|3693|87082
1642684200000|2022-01-20 13:10:00|3698.5|3699.5|3700|3699.5|3703.5|3702.5|3698|3699.5|58586
1642684500000|2022-01-20 13:15:00|3699.5|3699|3695.5|3695|3700|3699.5|3695|3694.5|20112
1642684800000|2022-01-20 13:20:00|3695|3694.5|3699.5|3699|3700|3699.5|3694.5|3694|20936
1642685100000|2022-01-20 13:25:00|3699|3698.5|3702|3701.5|3703.5|3702.5|3699|3698.5|24332
1642685400000|2022-01-20 13:30:00|3702.5|3702|3700|3699.5|3703.5|3702.5|3699.5|3699|23165
1642685700000|2022-01-20 13:35:00|3700.5|3700|3700.5|3700|3701.5|3701|3693.5|3693|20999
1642686000000|2022-01-20 13:40:00|3700|3699.5|3697.5|3697|3701|3700.5|3697.5|3697|29411
1642686300000|2022-01-20 13:45:00|3697|3696.5|3697.5|3697|3698.5|3697.5|3694.5|3694|60328
1642686600000|2022-01-20 13:50:00|3698|3697.5|3696|3695|3698|3697.5|3696|3695|50527
1642686900000|2022-01-20 13:55:00|3695.5|3695.5|3692|3691.5|3698|3697.5|3689.5|3689|87139
1642687200000|2022-01-20 14:00:00|3692.5|3692|3692.5|3692|3693.5|3693|3691|3690.5|29398
1642687500000|2022-01-20 14:05:00|3692|3691.5|3694.5|3694|3694.5|3694|3692|3691.5|28667
1642687800000|2022-01-20 14:10:00|3695|3694.5|3697|3696.5|3698|3697.5|3694.5|3694|26478
1642688100000|2022-01-20 14:15:00|3697.5|3697|3695.5|3695|3697.5|3697|3693.5|3693|28316
1642688400000|2022-01-20 14:20:00|3695|3694.5|3696.5|3696|3698.5|3698|3694.5|3694|23711
1642688700000|2022-01-20 14:25:00|3696|3695.5|3683.5|3682.5|3696|3695.5|3683|3682.5|49284
1642689000000|2022-01-20 14:30:00|3684|3683|3671|3670.5|3692.5|3691.5|3661|3660|204525
1642689300000|2022-01-20 14:35:00|3671.5|3671|3670|3669|3673|3671.5|3654|3653|130968
1642689600000|2022-01-20 14:40:00|3669.5|3669.5|3671.5|3671|3673.5|3672.5|3663.5|3662.5|118903
1642689900000|2022-01-20 14:45:00|3672|3671.5|3674.5|3674|3676.5|3675|3669|3668|54423
1642690200000|2022-01-20 14:50:00|3675|3673.5|3673|3672|3677.5|3677|3671|3670|69172
1642690500000|2022-01-20 14:55:00|3672.5|3671.5|3678.5|3677.5|3679.5|3679|3670|3669.5|50520
1642690800000|2022-01-20 15:00:00|3678|3678|3652|3651.5|3678.5|3678|3651.5|3651|79876
1642691100000|2022-01-20 15:05:00|3652.5|3652|3654|3653.5|3659.5|3658.5|3652.5|3652|59512
1642691400000|2022-01-20 15:10:00|3661.5|3660.5|3658.5|3657.5|3661.5|3660.5|3655.5|3655|23423
1642691700000|2022-01-20 15:15:00|3658|3657|3655.5|3654|3658.5|3658|3651|3650.5|40213
1642692000000|2022-01-20 15:20:00|3655|3654.5|3655|3654|3656.5|3656|3652|3651.5|48056
1642692300000|2022-01-20 15:25:00|3654.5|3654.5|3655.5|3655|3659|3658.5|3654.5|3654|33386
1642692600000|2022-01-20 15:30:00|3656|3654.5|3652.5|3651.5|3656.5|3655.5|3650|3649.5|52345
1642692900000|2022-01-20 15:35:00|3653|3652|3651|3650|3653.5|3652.5|3645.5|3644|33912
1642693200000|2022-01-20 15:40:00|3650.5|3650.5|3649|3648|3654|3653|3647.5|3647|48307
1642693500000|2022-01-20 15:45:00|3648.5|3648.5|3653.5|3653|3655|3654.5|3646.5|3646|36084
1642693800000|2022-01-20 15:50:00|3654|3653.5|3653.5|3653|3655|3654.5|3649|3648.5|33151
1642694100000|2022-01-20 15:55:00|3654|3653.5|3656|3655.5|3658.5|3658|3653.5|3653|35730
1642694400000|2022-01-20 16:00:00|3656.5|3656|3647.5|3647|3657.5|3657|3646.5|3646|70234
1642694700000|2022-01-20 16:05:00|3648|3647.5|3648|3647.5|3650.5|3650|3647.5|3646.5|51695
1642695000000|2022-01-20 16:10:00|3647.5|3647|3650|3649.5|3651.5|3650.5|3644|3643.5|44818
1642695300000|2022-01-20 16:15:00|3649.5|3649|3648|3647.5|3649.5|3649|3646|3645.5|38670
1642695600000|2022-01-20 16:20:00|3647.5|3647|3649|3648.5|3650|3649.5|3647|3646.5|51867
1642695900000|2022-01-20 16:25:00|3648.5|3648|3651|3650|3651.5|3651|3647.5|3647|63647
1642752000000|2022-01-21 08:00:00|3622|3615|3631|3629.5|3635.5|3632.5|3621|3615|182174
1642752300000|2022-01-21 08:05:00|3630|3628.5|3636.5|3635.5|3644.5|3643|3627.5|3626|49325
1642752600000|2022-01-21 08:10:00|3636|3635|3634.5|3632|3645.5|3645|3634.5|3632|52617
1642752900000|2022-01-21 08:15:00|3634|3632.5|3634|3633|3640|3639.5|3631|3630|37151
1642753200000|2022-01-21 08:20:00|3633.5|3633.5|3645|3643.5|3647|3646|3633.5|3633.5|33601
1642753500000|2022-01-21 08:25:00|3645.5|3644|3646|3645|3649|3648.5|3643|3642|31413
1642753800000|2022-01-21 08:30:00|3645|3644.5|3647|3645.5|3647.5|3646|3641.5|3640|13503
1642754100000|2022-01-21 08:35:00|3646.5|3646|3651|3649.5|3653|3652|3646.5|3646|38630
1642754400000|2022-01-21 08:40:00|3650.5|3649|3649|3648|3650.5|3649|3642|3641.5|10030
1642754700000|2022-01-21 08:45:00|3648.5|3647.5|3644.5|3643.5|3649|3648.5|3644|3642.5|19073
1642755000000|2022-01-21 08:50:00|3644|3643|3646|3645.5|3646|3645.5|3641|3639.5|17438
1642755300000|2022-01-21 08:55:00|3646.5|3646|3650.5|3649.5|3651|3650|3645.5|3645|16620
1642755600000|2022-01-21 09:00:00|3651|3650|3661|3660|3663|3662|3651|3650|26551
1642755900000|2022-01-21 09:05:00|3661.5|3660.5|3665.5|3665|3667.5|3666.5|3661.5|3660|51825
1642756200000|2022-01-21 09:10:00|3665|3664.5|3663.5|3663|3666|3665.5|3662.5|3661.5|25196
1642756500000|2022-01-21 09:15:00|3662.5|3662|3660|3658.5|3663|3662|3659|3658|13395
1642756800000|2022-01-21 09:20:00|3659.5|3658|3659|3658|3660|3659.5|3657|3655.5|7985
1642757100000|2022-01-21 09:25:00|3659.5|3658.5|3658.5|3657|3661|3660|3658|3657|12218
1642757400000|2022-01-21 09:30:00|3658|3656.5|3655|3653.5|3659|3658|3652.5|3652|19108
1642757700000|2022-01-21 09:35:00|3654.5|3654|3658|3657|3658.5|3657.5|3654|3653.5|13292
1642758000000|2022-01-21 09:40:00|3657.5|3656.5|3659|3658|3659.5|3658|3656.5|3655.5|6470
1642758300000|2022-01-21 09:45:00|3658.5|3657.5|3660.5|3659.5|3660.5|3659.5|3655.5|3655|10070
1642758600000|2022-01-21 09:50:00|3661|3660|3663.5|3663|3665.5|3664.5|3661|3660|8910
1642758900000|2022-01-21 09:55:00|3664|3663.5|3664.5|3664|3666.5|3665.5|3664|3663.5|6847
1642759200000|2022-01-21 10:00:00|3664|3663.5|3658|3657|3664|3663.5|3657.5|3657|10751
1642759500000|2022-01-21 10:05:00|3658.5|3657.5|3660|3659|3662.5|3661.5|3658|3657|20031
1642760100000|2022-01-21 10:15:00|3660.5|3659.5|3667.5|3666.5|3671.5|3670.5|3660.5|3659|63326
1642760400000|2022-01-21 10:20:00|3668|3667|3668|3666.5|3669|3668.5|3666|3665.5|21225
1642760700000|2022-01-21 10:25:00|3667.5|3667|3677|3676|3677|3676|3667.5|3666.5|57619
1642761000000|2022-01-21 10:30:00|3676.5|3675.5|3679|3678|3680|3679|3674|3673|27305
1642761300000|2022-01-21 10:35:00|3679.5|3678.5|3686|3685|3686|3685|3679|3678.5|23612
1642761600000|2022-01-21 10:40:00|3685.5|3684.5|3690.5|3689.5|3690.5|3689.5|3684.5|3683.5|21564
1642761900000|2022-01-21 10:45:00|3690|3690|3686.5|3686|3690.5|3690|3684|3683|39777
1642762200000|2022-01-21 10:50:00|3687|3685.5|3681|3680|3687|3686|3681|3680|22877
1642762500000|2022-01-21 10:55:00|3681.5|3680.5|3679.5|3679|3682|3681|3677.5|3677|48942
1642762800000|2022-01-21 11:00:00|3679|3678.5|3674.5|3673.5|3679.5|3679|3672|3671|19225
1642763100000|2022-01-21 11:05:00|3674|3673|3673|3671.5|3674.5|3673.5|3671.5|3669.5|10875
1642763400000|2022-01-21 11:10:00|3672.5|3672|3673.5|3672.5|3675|3674|3672.5|3672|36126
1642763700000|2022-01-21 11:15:00|3673|3672|3673|3672|3674.5|3673.5|3671|3670.5|13528
1642764000000|2022-01-21 11:20:00|3672.5|3671.5|3676|3675|3676|3675|3671.5|3670.5|9589
1642764300000|2022-01-21 11:25:00|3676.5|3675.5|3675|3674.5|3677.5|3676.5|3674.5|3674|22932
1642764600000|2022-01-21 11:30:00|3674.5|3674|3674|3673|3675|3674.5|3674|3673|13387
1642764900000|2022-01-21 11:35:00|3674.5|3673.5|3675.5|3674.5|3676|3675.5|3674.5|3673|19840
1642765200000|2022-01-21 11:40:00|3675|3674|3673.5|3672.5|3675.5|3674|3671.5|3671|11715
1642765500000|2022-01-21 11:45:00|3674|3673|3669|3668.5|3674|3673|3667.5|3667|24121
1642765800000|2022-01-21 11:50:00|3669.5|3669|3675|3674|3675|3674.5|3669.5|3669|33363
1642766100000|2022-01-21 11:55:00|3674.5|3674.5|3672.5|3672|3675|3674.5|3672.5|3672|20777
1642766400000|2022-01-21 12:00:00|3673|3672.5|3672|3671.5|3675|3674.5|3671.5|3671|27483
1642766700000|2022-01-21 12:05:00|3671.5|3671|3667|3666.5|3672.5|3671.5|3665|3664|25663
1642767000000|2022-01-21 12:10:00|3666.5|3666|3662.5|3662|3667|3666.5|3662.5|3662|33269
1642767300000|2022-01-21 12:15:00|3662|3661.5|3663.5|3663|3664.5|3664|3661.5|3660.5|23184
1642767600000|2022-01-21 12:20:00|3664|3663.5|3665|3664.5|3665.5|3665|3663.5|3663|28798
1642767900000|2022-01-21 12:25:00|3665.5|3665|3667|3666|3668|3667.5|3664|3663.5|68159
1642768200000|2022-01-21 12:30:00|3666.5|3665.5|3662|3661.5|3667.5|3667|3660.5|3660|35115
1642768500000|2022-01-21 12:35:00|3661.5|3661|3661|3660.5|3661.5|3661|3655.5|3655|74944
1642768800000|2022-01-21 12:40:00|3661.5|3661|3664|3663.5|3664.5|3663.5|3660.5|3660|21737
1642769100000|2022-01-21 12:45:00|3664.5|3664|3677|3676.5|3678|3677|3664.5|3664|67535
1642769400000|2022-01-21 12:50:00|3677.5|3677|3675|3674.5|3680.5|3679.5|3674.5|3674|35123
1642769700000|2022-01-21 12:55:00|3675.5|3675|3676|3675.5|3678|3677|3673.5|3673|28230
1642770000000|2022-01-21 13:00:00|3676.5|3676|3676|3675.5|3677|3676.5|3673|3672|21768
1642770300000|2022-01-21 13:05:00|3676.5|3676|3681.5|3680.5|3682|3681|3676.5|3675.5|16854
1642770600000|2022-01-21 13:10:00|3681|3681|3678|3677.5|3681|3681|3676|3675.5|17462
1642770900000|2022-01-21 13:15:00|3677.5|3677|3675.5|3674.5|3678|3677.5|3674|3673|20145
1642771200000|2022-01-21 13:20:00|3675|3674|3675|3674|3677.5|3677|3674|3673.5|20685
1642771500000|2022-01-21 13:25:00|3674.5|3674.5|3676.5|3676|3676.5|3676|3674.5|3673.5|14693
1642771800000|2022-01-21 13:30:00|3677|3676.5|3674.5|3674|3678|3677.5|3674|3673.5|13692
1642772100000|2022-01-21 13:35:00|3674|3673.5|3672|3671.5|3675.5|3675|3672|3671.5|18813
1642772400000|2022-01-21 13:40:00|3671.5|3671|3667.5|3667|3672|3671.5|3665|3664|33267
1642772700000|2022-01-21 13:45:00|3668|3667.5|3669.5|3669|3671|3670.5|3667.5|3667|22573
1642773000000|2022-01-21 13:50:00|3670|3669.5|3670.5|3669.5|3671|3670|3668.5|3668|14128
1642773300000|2022-01-21 13:55:00|3670|3670|3672|3671.5|3672|3671.5|3669|3668|11754
1642773600000|2022-01-21 14:00:00|3671.5|3671|3665.5|3664.5|3672|3671.5|3664.5|3664|29479
1642773900000|2022-01-21 14:05:00|3666|3665|3665|3664.5|3666|3665.5|3658.5|3658|22791
1642774200000|2022-01-21 14:10:00|3664.5|3664|3669|3668.5|3670|3669.5|3664|3663.5|52519
1642774500000|2022-01-21 14:15:00|3668.5|3668|3667.5|3667|3669.5|3669|3667|3666|41468
1642774800000|2022-01-21 14:20:00|3667|3666.5|3667.5|3667|3668.5|3667.5|3666.5|3666|39863
1642775100000|2022-01-21 14:25:00|3668|3667.5|3672.5|3671.5|3672.5|3672|3665.5|3665|495292
1642775400000|2022-01-21 14:30:00|3673|3672|3675.5|3674.5|3675.5|3675|3665.5|3664.5|133553
1642775700000|2022-01-21 14:35:00|3675|3674|3679|3678.5|3679|3678.5|3673|3672.5|79702
1642776000000|2022-01-21 14:40:00|3679.5|3679|3676|3675.5|3684|3683.5|3672.5|3672|101800
1642776300000|2022-01-21 14:45:00|3675.5|3675|3678|3677|3679|3678.5|3674|3673.5|96945
1642776600000|2022-01-21 14:50:00|3677.5|3677.5|3679.5|3679|3684|3683.5|3676|3675.5|91569
1642776900000|2022-01-21 14:55:00|3680|3679.5|3682.5|3682|3684|3683.5|3677.5|3677|92765
1642777200000|2022-01-21 15:00:00|3682|3681.5|3671.5|3671|3683.5|3683|3670.5|3670|64247
1642777500000|2022-01-21 15:05:00|3672|3670.5|3667|3666.5|3673|3672.5|3667|3666|497023
1642777800000|2022-01-21 15:10:00|3667.5|3667|3664.5|3664|3667.5|3667|3662.5|3661|59003
1642778100000|2022-01-21 15:15:00|3665|3664.5|3672|3671.5|3672.5|3671.5|3664|3662.5|41906
1642778400000|2022-01-21 15:20:00|3672.5|3672|3671|3670|3674|3673.5|3667.5|3666.5|57337
1642778700000|2022-01-21 15:25:00|3670.5|3670.5|3670.5|3670|3673.5|3673|3667.5|3667|57472
1642779000000|2022-01-21 15:30:00|3671|3669.5|3673.5|3673|3673.5|3673|3666.5|3665.5|26810
1642779300000|2022-01-21 15:35:00|3673|3672.5|3668.5|3667.5|3676|3675.5|3668|3667|253026
1642779600000|2022-01-21 15:40:00|3668|3667|3668|3667.5|3669.5|3668.5|3665.5|3665|36726
1642779900000|2022-01-21 15:45:00|3667.5|3667|3669.5|3669|3672|3671|3667|3666.5|39520
1642780200000|2022-01-21 15:50:00|3670|3668.5|3668|3667.5|3673|3672.5|3667.5|3667|52711
1642780500000|2022-01-21 15:55:00|3668.5|3668|3672.5|3672|3673|3672.5|3668|3667.5|29443
1642780800000|2022-01-21 16:00:00|3673|3672.5|3677.5|3677|3678.5|3678|3669|3668.5|104323
1642781100000|2022-01-21 16:05:00|3678|3677.5|3676.5|3676|3679.5|3679|3676.5|3675.5|47124
1642781400000|2022-01-21 16:10:00|3677|3676.5|3674.5|3674|3677|3676.5|3673|3672.5|40090
1642781700000|2022-01-21 16:15:00|3675|3674.5|3677.5|3677|3680|3679.5|3675|3674|33273
1642782000000|2022-01-21 16:20:00|3678|3676.5|3675|3674.5|3678|3677.5|3674.5|3674|61192
1642782300000|2022-01-21 16:25:00|3674.5|3674|3665.5|3664.5|3675|3674|3665.5|3664.5|44619
1643011500000|2022-01-24 08:05:00|3882.5|3862.5|3869|3868|3882.5|3879.5|3845.5|3843|844631
1643011800000|2022-01-24 08:10:00|3868.5|3867.5|3847.5|3845.5|3873|3871.5|3840.5|3837.5|473433
1643012100000|2022-01-24 08:15:00|3847|3845|3852.5|3851|3860|3859|3841|3838|106689
1643012400000|2022-01-24 08:20:00|3852|3850.5|3856.5|3855.5|3859.5|3858|3847|3845|80091
1643012700000|2022-01-24 08:25:00|3857|3856|3853.5|3851.5|3857.5|3857|3848|3845.5|93266
1643013000000|2022-01-24 08:30:00|3853|3852|3853.5|3852.5|3865|3863|3851|3850|175617
1643013300000|2022-01-24 08:35:00|3854|3853|3854.5|3853.5|3859|3857.5|3849|3848|99581
1643013600000|2022-01-24 08:40:00|3854|3852.5|3863.5|3862.5|3863.5|3862.5|3851.5|3850.5|92288
1643013900000|2022-01-24 08:45:00|3864|3863|3870.5|3869.5|3877.5|3876.5|3861.5|3860.5|139548
1643014200000|2022-01-24 08:50:00|3871|3870.5|3877.5|3876.5|3880|3879.5|3870|3869|159908
1643014500000|2022-01-24 08:55:00|3877|3877|3885.5|3884|3892|3891|3877|3876.5|199980
1643014800000|2022-01-24 09:00:00|3885|3884.5|3876|3875|3885.5|3884.5|3869|3867.5|154388
1643015100000|2022-01-24 09:05:00|3876.5|3875.5|3885|3884|3886.5|3886|3874|3872.5|96082
1643015400000|2022-01-24 09:10:00|3884.5|3883.5|3888.5|3887.5|3889|3888|3882.5|3882|103331
1643015700000|2022-01-24 09:15:00|3889|3888|3896|3895|3899.5|3898|3889|3887.5|125140
1643016000000|2022-01-24 09:20:00|3895.5|3894.5|3903|3902.5|3905|3904|3893|3892.5|122796
1643016300000|2022-01-24 09:25:00|3903.5|3903|3897|3896|3906|3905.5|3894.5|3892.5|91436
1643016600000|2022-01-24 09:30:00|3896.5|3895.5|3888|3887|3904|3903|3887.5|3887|130254
1643016900000|2022-01-24 09:35:00|3887.5|3886.5|3880|3879.5|3890|3888.5|3873|3872|79751
1643017200000|2022-01-24 09:40:00|3879.5|3879|3895.5|3894.5|3899|3898|3879.5|3879|90510
1643017500000|2022-01-24 09:45:00|3895|3895|3890.5|3889.5|3897|3896|3889.5|3887.5|70690
1643017800000|2022-01-24 09:50:00|3890|3889|3899.5|3898|3899.5|3899|3890|3889|61455
1643018100000|2022-01-24 09:55:00|3899|3898.5|3901|3900|3901|3900|3895|3894.5|93105
1643018400000|2022-01-24 10:00:00|3900.5|3899.5|3889.5|3888|3900.5|3899.5|3888.5|3887.5|65238
1643018700000|2022-01-24 10:05:00|3890|3888.5|3884.5|3883.5|3891|3890|3884|3883.5|113220
1643019000000|2022-01-24 10:10:00|3884|3884|3892|3891|3892.5|3892|3884|3883.5|77649
1643019300000|2022-01-24 10:15:00|3891.5|3891.5|3887|3886|3896|3894.5|3884.5|3884|113638
1643019600000|2022-01-24 10:20:00|3887.5|3885.5|3890|3888.5|3890|3889|3884|3883.5|76253
1643019900000|2022-01-24 10:25:00|3890.5|3889|3907.5|3906|3907.5|3906.5|3890.5|3889|157197
1643020200000|2022-01-24 10:30:00|3907|3906.5|3901.5|3901|3908|3907|3897.5|3896|68416
1643020500000|2022-01-24 10:35:00|3901|3900.5|3905.5|3904.5|3906.5|3905|3899|3898|68056
1643020800000|2022-01-24 10:40:00|3906|3905|3902|3901.5|3907|3906.5|3897.5|3896.5|63148
1643021100000|2022-01-24 10:45:00|3902.5|3901|3899.5|3898.5|3905|3904|3898.5|3898|70955
1643021400000|2022-01-24 10:50:00|3899|3898|3908.5|3908|3910.5|3910|3898|3897.5|64003
1643021700000|2022-01-24 10:55:00|3909|3908.5|3913.5|3912|3915.5|3914.5|3905|3904.5|143962
1643022000000|2022-01-24 11:00:00|3913|3912.5|3900.5|3900|3914.5|3913.5|3900.5|3899|150496
1643022300000|2022-01-24 11:05:00|3900|3899.5|3904.5|3904|3908.5|3908|3898|3897|58029
1643022600000|2022-01-24 11:10:00|3904|3903.5|3897.5|3897|3906|3905|3896.5|3895|55800
1643022900000|2022-01-24 11:15:00|3898|3896.5|3891.5|3891|3903|3902.5|3891.5|3890|68827
1643023200000|2022-01-24 11:20:00|3892|3891.5|3893.5|3892|3899|3897.5|3891|3890|47994
1643023500000|2022-01-24 11:25:00|3893|3892.5|3889.5|3888.5|3893|3892.5|3884|3883|26820
1643023800000|2022-01-24 11:30:00|3889|3887.5|3887|3885.5|3889.5|3888.5|3884.5|3883.5|37317
1643024100000|2022-01-24 11:35:00|3886.5|3884.5|3892.5|3891.5|3892.5|3891.5|3884|3883.5|25150
1643024400000|2022-01-24 11:40:00|3893|3892|3894.5|3893.5|3897|3896|3892.5|3891.5|72204
1643024700000|2022-01-24 11:45:00|3895|3894|3898|3897|3898.5|3898|3893|3892.5|47586
1643025000000|2022-01-24 11:50:00|3897.5|3896.5|3896.5|3896|3899.5|3898.5|3895|3894|28511
1643025300000|2022-01-24 11:55:00|3897|3895.5|3902|3901.5|3904.5|3904|3896|3895.5|52548
1643025600000|2022-01-24 12:00:00|3901|3901|3899.5|3898.5|3902|3901.5|3896|3895.5|44459
1643025900000|2022-01-24 12:05:00|3900|3899|3900.5|3899.5|3902.5|3902|3896|3895|66442
1643026200000|2022-01-24 12:10:00|3901|3900|3901.5|3900|3905|3904.5|3900|3898.5|50677
1643026500000|2022-01-24 12:15:00|3901|3900.5|3903|3901.5|3905|3904.5|3899|3898.5|33422
1643026800000|2022-01-24 12:20:00|3902|3901|3903|3902|3903|3902|3898|3897.5|29406
1643027100000|2022-01-24 12:25:00|3903.5|3902.5|3903|3902|3905|3904|3901.5|3901|27387
1643027400000|2022-01-24 12:30:00|3903.5|3902.5|3903.5|3902.5|3905|3904.5|3902|3901|32625
1643027700000|2022-01-24 12:35:00|3903|3902|3907.5|3907|3907.5|3907|3902.5|3902|31952
1643028000000|2022-01-24 12:40:00|3908|3907.5|3908.5|3907.5|3914|3913|3908|3907|43491
1643028300000|2022-01-24 12:45:00|3908|3907|3913.5|3912.5|3913.5|3912.5|3906|3905|18393
1643028600000|2022-01-24 12:50:00|3913|3912|3913.5|3912|3914|3913|3908|3907.5|43581
1643028900000|2022-01-24 12:55:00|3914|3911.5|3924.5|3923.5|3925|3924|3912.5|3911.5|197677
1643029200000|2022-01-24 13:00:00|3925|3924|3923.5|3922.5|3926.5|3925.5|3921.5|3920.5|51741
1643029500000|2022-01-24 13:05:00|3924|3923|3931.5|3930.5|3931.5|3931|3923.5|3922.5|74713
1643029800000|2022-01-24 13:10:00|3931|3930|3929|3928|3933.5|3932.5|3928|3927.5|91167
1643030100000|2022-01-24 13:15:00|3928.5|3928.5|3930.5|3929.5|3933|3932|3925|3924.5|163090
1643030400000|2022-01-24 13:20:00|3931|3930|3927|3926.5|3931|3930|3926|3925|69233
1643030700000|2022-01-24 13:25:00|3927.5|3927|3943.5|3942.5|3943.5|3943|3926|3925|82342
1643031000000|2022-01-24 13:30:00|3943|3942|3951.5|3950.5|3952|3950.5|3942|3941.5|233183
1643031300000|2022-01-24 13:35:00|3952|3951|3962|3961.5|3962|3961.5|3948|3946.5|150150
1643031600000|2022-01-24 13:40:00|3962.5|3961|3961|3960.5|3963|3962|3958.5|3958|115470
1643031900000|2022-01-24 13:45:00|3960.5|3960|3959|3958.5|3966.5|3965.5|3959|3958|123500
1643032200000|2022-01-24 13:50:00|3958.5|3958|3962.5|3962|3963.5|3963|3958|3957.5|95701
1643032500000|2022-01-24 13:55:00|3963|3962.5|3966.5|3965.5|3966.5|3966|3958|3957.5|94420
1643032800000|2022-01-24 14:00:00|3966|3966|3975|3974.5|3977.5|3976|3963|3962|124031
1643033100000|2022-01-24 14:05:00|3974.5|3974|3971|3970.5|3975|3974.5|3967|3966.5|66591
1643033400000|2022-01-24 14:10:00|3970.5|3970|3974|3972.5|3978|3977|3947|3946.5|404803
1643033700000|2022-01-24 14:15:00|3974.5|3973|3959|3958|3974.5|3973.5|3957|3956.5|190302
1643034000000|2022-01-24 14:20:00|3959.5|3959|3913.5|3912.5|3960|3959|3901.5|3901|314737
1643034300000|2022-01-24 14:25:00|3913|3912|3920|3918.5|3925|3923.5|3880.5|3879.5|424943
1643034600000|2022-01-24 14:30:00|3920.5|3919|3904|3902.5|3921.5|3921|3890|3888|689356
1643034900000|2022-01-24 14:35:00|3904.5|3903|3916|3915|3924|3922.5|3895|3891.5|375416
1643035200000|2022-01-24 14:40:00|3916.5|3915.5|3918|3916.5|3918|3917|3896.5|3895|265534
1643035500000|2022-01-24 14:45:00|3919|3917|3940|3939|3946.5|3945.5|3915|3914|330754
1643035800000|2022-01-24 14:50:00|3939.5|3939.5|3954|3953|3962|3961|3939|3938|109645
1643036100000|2022-01-24 14:55:00|3953.5|3952.5|3957.5|3956|3961.5|3960.5|3944.5|3944|1694555
1643036400000|2022-01-24 15:00:00|3957|3956.5|3932|3931|3959|3957.5|3932|3931|139871
1643036700000|2022-01-24 15:05:00|3932.5|3930|3932.5|3931.5|3935.5|3933|3920|3918.5|98393
1643037000000|2022-01-24 15:10:00|3932|3926.5|3933|3932.5|3936|3934.5|3926|3925|29232
1643037300000|2022-01-24 15:15:00|3940|3939|3945.5|3944.5|3948|3947.5|3935|3934|36737
1643037600000|2022-01-24 15:20:00|3946|3945|3952.5|3951|3954.5|3952.5|3940|3939|65046
1643037900000|2022-01-24 15:25:00|3951.5|3951.5|3951.5|3950.5|3957.5|3956|3949|3948|50062
1643038200000|2022-01-24 15:30:00|3950.5|3949.5|3960|3959|3960|3959|3950|3949.5|82303
1643038500000|2022-01-24 15:35:00|3959.5|3958.5|3965.5|3964.5|3965.5|3964.5|3956|3955.5|66100
1643038800000|2022-01-24 15:40:00|3965|3964|3964|3963.5|3968.5|3967.5|3960|3959|140862
1643039100000|2022-01-24 15:45:00|3961|3960.5|3961|3960|3961.5|3961|3954|3953.5|56877
1643039400000|2022-01-24 15:50:00|3961.5|3960.5|3962|3961.5|3963.5|3962|3960.5|3960|26338
1643039700000|2022-01-24 15:55:00|3962.5|3958.5|3967|3966.5|3974|3973|3959.5|3958.5|156812
1643040000000|2022-01-24 16:00:00|3966.5|3966|3962.5|3961.5|3967.5|3966.5|3958.5|3957|87331
1643040300000|2022-01-24 16:05:00|3962|3960.5|3955.5|3954.5|3965|3964|3952.5|3951.5|111717
1643040600000|2022-01-24 16:10:00|3955|3955|3953|3952.5|3959.5|3958|3949.5|3949|95996
1643040900000|2022-01-24 16:15:00|3953.5|3952|3954|3953.5|3955|3954.5|3950.5|3949.5|131776
1643041200000|2022-01-24 16:20:00|3953.5|3953|3950.5|3949.5|3955.5|3954.5|3945.5|3944|199734
1643041500000|2022-01-24 16:25:00|3950|3949|3944|3943|3953.5|3952.5|3941|3940|161214
1643097600000|2022-01-25 08:00:00|3939.5|3928|3913.5|3912|3940|3935|3906.5|3904.5|72198
1643097900000|2022-01-25 08:05:00|3913|3911.5|3904.5|3903|3913|3911.5|3895|3894|58294
1643098200000|2022-01-25 08:10:00|3905|3903.5|3920|3918.5|3921|3920|3900|3898.5|75550
1643098500000|2022-01-25 08:15:00|3920.5|3919|3940.5|3939.5|3941.5|3940.5|3920.5|3919|81735
1643098800000|2022-01-25 08:20:00|3941|3940|3922.5|3921.5|3942.5|3941.5|3921.5|3921|64619
1643099100000|2022-01-25 08:25:00|3923.5|3922|3932|3931.5|3932.5|3931.5|3909|3908.5|105560
1643099400000|2022-01-25 08:30:00|3932.5|3932|3933.5|3931.5|3936.5|3936|3925.5|3925|199298
1643099700000|2022-01-25 08:35:00|3933|3932|3940|3939|3941|3940|3930|3929.5|148627
1643100000000|2022-01-25 08:40:00|3939.5|3938.5|3960|3959|3960|3959|3939|3938.5|167735
1643100300000|2022-01-25 08:45:00|3960.5|3959.5|3956|3955|3962.5|3961|3951|3950|109995
1643100600000|2022-01-25 08:50:00|3955.5|3955.5|3953|3952|3959|3957|3950|3949|90362
1643100900000|2022-01-25 08:55:00|3953.5|3951.5|3961|3959.5|3962|3961|3951|3950|39854
1643101200000|2022-01-25 09:00:00|3960.5|3959|3961|3960|3962.5|3961|3949|3947|173271
1643101500000|2022-01-25 09:05:00|3961.5|3960.5|3959.5|3958.5|3964.5|3963.5|3955.5|3954|162767
1643101800000|2022-01-25 09:10:00|3959|3958|3950|3949|3963|3962|3949|3948|111700
1643102100000|2022-01-25 09:15:00|3950.5|3949.5|3938|3937|3950.5|3949.5|3930|3929|132503
1643102400000|2022-01-25 09:20:00|3938.5|3937.5|3938|3937|3941.5|3940|3933.5|3932.5|61027
1643102700000|2022-01-25 09:25:00|3937.5|3936.5|3924|3923.5|3937.5|3936.5|3918.5|3916.5|68298
1643103000000|2022-01-25 09:30:00|3924.5|3924|3931.5|3930.5|3935|3933.5|3924|3924|56717
1643103300000|2022-01-25 09:35:00|3931|3930|3933.5|3932|3933.5|3932|3926.5|3925.5|48931
1643103600000|2022-01-25 09:40:00|3933|3931.5|3937|3936|3937.5|3936.5|3929.5|3929|45362
1643103900000|2022-01-25 09:45:00|3937.5|3936.5|3940|3939|3943|3942.5|3937.5|3936.5|39612
1643104200000|2022-01-25 09:50:00|3939.5|3938.5|3940.5|3939.5|3945|3943.5|3938.5|3938|34297
1643104500000|2022-01-25 09:55:00|3940|3938.5|3941.5|3941|3941.5|3941|3938|3937|64184
1643104800000|2022-01-25 10:00:00|3941|3940.5|3933.5|3932.5|3941.5|3941|3930.5|3930|28355
1643105100000|2022-01-25 10:05:00|3933|3932|3938.5|3938|3938.5|3938|3932|3931.5|63556
1643105400000|2022-01-25 10:10:00|3939|3938.5|3941|3940|3942|3941.5|3938|3937.5|60909
1643105700000|2022-01-25 10:15:00|3940.5|3939.5|3941|3940|3942|3941.5|3937|3936.5|52633
1643106000000|2022-01-25 10:20:00|3940.5|3939.5|3937|3936.5|3941|3940|3936.5|3935.5|141780
1643106300000|2022-01-25 10:25:00|3936.5|3936|3932|3930.5|3937|3936.5|3924|3923|103191
1643106600000|2022-01-25 10:30:00|3932.5|3931|3930.5|3929|3932.5|3932|3928|3927.5|68266
1643106900000|2022-01-25 10:35:00|3930|3929.5|3933.5|3932|3934.5|3933.5|3929.5|3929.5|31249
1643107200000|2022-01-25 10:40:00|3933|3932.5|3935|3934|3937|3936.5|3932.5|3931.5|77957
1643107500000|2022-01-25 10:45:00|3935.5|3934.5|3929|3927.5|3937|3936|3928.5|3927|79409
1643107800000|2022-01-25 10:50:00|3928.5|3927|3922|3920.5|3928.5|3927|3919|3918|61366
1643108100000|2022-01-25 10:55:00|3921.5|3920|3921|3919.5|3922|3921.5|3917.5|3917|25517
1643108400000|2022-01-25 11:00:00|3920.5|3919|3918.5|3917.5|3922.5|3921.5|3918|3917.5|26657
1643108700000|2022-01-25 11:05:00|3918|3917|3913.5|3912.5|3918|3917.5|3912.5|3911|83631
1643109000000|2022-01-25 11:10:00|3913|3912|3910.5|3910|3913|3912|3906.5|3905.5|14161
1643109300000|2022-01-25 11:15:00|3911|3910.5|3907.5|3906.5|3912|3911|3905|3904.5|17274
1643109600000|2022-01-25 11:20:00|3908|3907|3909|3908|3910.5|3909.5|3906|3905.5|26486
1643109900000|2022-01-25 11:25:00|3909.5|3908.5|3910|3909|3913.5|3912.5|3908|3907|75137
1643110200000|2022-01-25 11:30:00|3909.5|3908.5|3911|3909.5|3911.5|3910.5|3907|3906|25220
1643110500000|2022-01-25 11:35:00|3911.5|3910|3908|3907|3915.5|3915|3908|3907|18652
1643110800000|2022-01-25 11:40:00|3907.5|3906.5|3906.5|3905.5|3908.5|3907.5|3905|3904|30927
1643111100000|2022-01-25 11:45:00|3907|3906|3907.5|3906|3910.5|3909.5|3906|3905.5|46215
1643111400000|2022-01-25 11:50:00|3908|3906.5|3909.5|3908.5|3911|3910.5|3907.5|3906.5|35248
1643111700000|2022-01-25 11:55:00|3909|3908|3917.5|3916.5|3919|3918.5|3906.5|3905.5|31643
1643112000000|2022-01-25 12:00:00|3918.5|3917|3919.5|3918|3920.5|3919|3916.5|3915.5|11265
1643112300000|2022-01-25 12:05:00|3919|3917.5|3920.5|3919.5|3921|3920|3915.5|3915|21736
1643112600000|2022-01-25 12:10:00|3920|3919|3919.5|3918.5|3921|3920.5|3918|3917|15897
1643112900000|2022-01-25 12:15:00|3920|3919|3918.5|3917.5|3921.5|3921|3917|3916|17422
1643113200000|2022-01-25 12:20:00|3918|3917|3917|3916|3918.5|3917.5|3914|3913|22898
1643113500000|2022-01-25 12:25:00|3917.5|3916.5|3916.5|3915.5|3917.5|3917|3915.5|3914.5|25032
1643113800000|2022-01-25 12:30:00|3916|3916|3916|3915|3918.5|3917|3913|3912|34681
1643114100000|2022-01-25 12:35:00|3916.5|3915.5|3921|3920|3921.5|3920.5|3916.5|3915.5|27759
1643114400000|2022-01-25 12:40:00|3920.5|3919.5|3920.5|3919.5|3921.5|3920.5|3917|3916|46986
1643114700000|2022-01-25 12:45:00|3921|3920|3925.5|3925|3928.5|3927.5|3920|3919.5|27440
1643115000000|2022-01-25 12:50:00|3926|3925.5|3934.5|3934|3936|3935.5|3925.5|3925|21621
1643115300000|2022-01-25 12:55:00|3935|3933.5|3943|3942|3943|3942|3934|3933|32278
1643115600000|2022-01-25 13:00:00|3943.5|3941.5|3941.5|3941|3944.5|3943.5|3940|3939|24246
1643115900000|2022-01-25 13:05:00|3942|3941.5|3941|3939.5|3946|3945|3940|3939.5|25919
1643116200000|2022-01-25 13:10:00|3941.5|3940|3941|3940|3943|3942.5|3939.5|3938.5|31732
1643116500000|2022-01-25 13:15:00|3940.5|3939.5|3951|3949.5|3951|3949.5|3940|3939.5|26527
1643116800000|2022-01-25 13:20:00|3950.5|3949|3947|3945.5|3950.5|3949|3942.5|3941.5|14899
1643117100000|2022-01-25 13:25:00|3946.5|3946|3939.5|3939|3948|3947|3939|3938|53776
1643117400000|2022-01-25 13:30:00|3939|3938.5|3944|3943|3945.5|3945|3938.5|3938|57651
1643117700000|2022-01-25 13:35:00|3944.5|3943.5|3940.5|3939.5|3948|3947|3940|3939.5|20296
1643118000000|2022-01-25 13:40:00|3940|3939|3947.5|3946.5|3950|3949|3939|3937.5|20573
1643118300000|2022-01-25 13:45:00|3948|3947|3950.5|3949.5|3951|3950|3947.5|3947|26187
1643118600000|2022-01-25 13:50:00|3950|3949|3948.5|3947.5|3950.5|3949.5|3946.5|3945.5|23055
1643118900000|2022-01-25 13:55:00|3948|3948|3950.5|3949.5|3951.5|3950.5|3947|3946.5|22885
1643119200000|2022-01-25 14:00:00|3951|3950|3949.5|3948.5|3953.5|3952.5|3949|3948.5|27592
1643119500000|2022-01-25 14:05:00|3950|3949|3950.5|3949.5|3952|3951|3948|3947.5|47689
1643119800000|2022-01-25 14:10:00|3951|3950|3955|3954|3955.5|3954.5|3950.5|3949.5|31113
1643120100000|2022-01-25 14:15:00|3955.5|3954.5|3953.5|3952.5|3958|3956.5|3953.5|3952.5|44844
1643120400000|2022-01-25 14:20:00|3953|3952|3942|3941|3953.5|3952.5|3942|3941|47395
1643120700000|2022-01-25 14:25:00|3942.5|3941.5|3935.5|3934.5|3943|3942|3935|3934|165725
1643121000000|2022-01-25 14:30:00|3936|3935|3933|3932|3944|3943.5|3933|3932|145069
1643121300000|2022-01-25 14:35:00|3932.5|3931.5|3935.5|3934.5|3935.5|3934.5|3927.5|3926|97352
1643121600000|2022-01-25 14:40:00|3936.5|3934|3929.5|3929|3937|3935.5|3927.5|3926.5|106980
1643121900000|2022-01-25 14:45:00|3929|3928.5|3936|3934.5|3943|3941.5|3929|3928.5|86276
1643122200000|2022-01-25 14:50:00|3935.5|3934|3934|3933|3939.5|3938.5|3932|3931.5|88249
1643122500000|2022-01-25 14:55:00|3933.5|3933.5|3925.5|3924|3935.5|3934.5|3923|3922.5|106686
1643122800000|2022-01-25 15:00:00|3925|3923.5|3930.5|3929.5|3931|3930|3922|3921.5|132553
1643123100000|2022-01-25 15:05:00|3931|3930|3940.5|3939.5|3940.5|3939.5|3929.5|3929|88097
1643123400000|2022-01-25 15:10:00|3940|3940|3946.5|3945|3946.5|3945.5|3940|3939.5|72851
1643123700000|2022-01-25 15:15:00|3946|3944.5|3940|3939|3946|3944.5|3937|3936|61398
1643124000000|2022-01-25 15:20:00|3940.5|3939.5|3939.5|3938.5|3943|3942|3936|3935|51797
1643124300000|2022-01-25 15:25:00|3939|3938|3945|3944|3945|3944|3939|3938|51025
1643124600000|2022-01-25 15:30:00|3944.5|3943.5|3947|3946|3947|3946.5|3943|3942.5|46337
1643124900000|2022-01-25 15:35:00|3946.5|3946.5|3946|3945|3947.5|3946.5|3940.5|3940|91196
1643125200000|2022-01-25 15:40:00|3946.5|3945.5|3953.5|3952.5|3953.5|3952.5|3946|3945.5|63482
1643125500000|2022-01-25 15:45:00|3953|3952|3946|3945|3953|3952.5|3945.5|3945|59030
1643125800000|2022-01-25 15:50:00|3945.5|3944.5|3938.5|3938|3946|3945|3938|3937|60358
1643126100000|2022-01-25 15:55:00|3939|3937.5|3936|3935.5|3939|3938.5|3935|3934.5|63988
1643126400000|2022-01-25 16:00:00|3936.5|3936|3940.5|3939.5|3940.5|3939.5|3934.5|3934|58460
1643126700000|2022-01-25 16:05:00|3940|3940|3938.5|3938|3941.5|3940.5|3934|3933.5|76723
1643127000000|2022-01-25 16:10:00|3939|3937.5|3934.5|3934|3942.5|3941.5|3934|3933.5|73225
1643127300000|2022-01-25 16:15:00|3934|3933.5|3942.5|3942|3943.5|3943|3933|3932.5|70557
1643127600000|2022-01-25 16:20:00|3942|3941.5|3941|3940|3944.5|3944|3937|3936.5|79795
1643127900000|2022-01-25 16:25:00|3941.5|3940.5|3937.5|3936.5|3942.5|3941.5|3935|3934|89621
1643184000000|2022-01-26 08:00:00|3923.5|3919.5|3923.5|3922|3928.5|3927.5|3914|3911|142055
1643184300000|2022-01-26 08:05:00|3923|3922.5|3944|3942.5|3944|3943.5|3921|3919.5|47553
1643184600000|2022-01-26 08:10:00|3943.5|3943|3938.5|3937.5|3948|3946.5|3930.5|3929.5|71369
1643184900000|2022-01-26 08:15:00|3938|3938|3918|3917|3939|3938|3914.5|3914|58358
1643185200000|2022-01-26 08:20:00|3918.5|3917.5|3920|3918|3925|3923.5|3913|3912|30900
1643185500000|2022-01-26 08:25:00|3919.5|3918.5|3913.5|3912|3919.5|3918.5|3907|3906|30935
1643185800000|2022-01-26 08:30:00|3913|3912.5|3907.5|3906.5|3914|3913|3904.5|3903|40660
1643186100000|2022-01-26 08:35:00|3907|3905.5|3910.5|3909.5|3912|3911|3905|3904|35576
1643186400000|2022-01-26 08:40:00|3910|3909|3905.5|3904.5|3914.5|3914|3904.5|3903.5|27358
1643186700000|2022-01-26 08:45:00|3905|3904|3894|3893.5|3905.5|3904.5|3894|3893|24126
1643187000000|2022-01-26 08:50:00|3893.5|3893|3883|3882|3897|3896|3881|3880.5|37866
1643187300000|2022-01-26 08:55:00|3882.5|3881.5|3887.5|3886|3890|3888.5|3881|3880|32998
1643187600000|2022-01-26 09:00:00|3887|3886.5|3888|3887|3891|3890.5|3880.5|3879|34754
1643187900000|2022-01-26 09:05:00|3888.5|3887.5|3893.5|3892|3894|3893|3886.5|3886|47084
1643188200000|2022-01-26 09:10:00|3893|3891.5|3901.5|3901|3901.5|3901|3892.5|3891.5|124158
1643188500000|2022-01-26 09:15:00|3902|3901.5|3903|3902|3908|3907|3901.5|3901|29733
1643188800000|2022-01-26 09:20:00|3902.5|3901.5|3894|3893|3904|3903|3892|3891|38614
1643189100000|2022-01-26 09:25:00|3893.5|3893.5|3899.5|3898.5|3899.5|3898.5|3893|3892|18794
1643189400000|2022-01-26 09:30:00|3900|3899|3899|3898|3900.5|3900|3892|3890.5|16385
1643189700000|2022-01-26 09:35:00|3899.5|3898.5|3894.5|3893.5|3900|3899.5|3893|3892.5|18672
1643190000000|2022-01-26 09:40:00|3895|3894|3895|3894|3897.5|3896.5|3893.5|3892.5|11136
1643190300000|2022-01-26 09:45:00|3895.5|3894.5|3891|3890|3896|3895.5|3888.5|3887.5|22653
1643190600000|2022-01-26 09:50:00|3890.5|3889.5|3876|3875|3890.5|3890|3875|3874|19644
1643190900000|2022-01-26 09:55:00|3875.5|3875.5|3883|3881.5|3883|3882.5|3875|3874|46783
1643191200000|2022-01-26 10:00:00|3882|3882|3881|3879.5|3884.5|3884|3879|3878|68514
1643191500000|2022-01-26 10:05:00|3880.5|3879|3873|3872.5|3881.5|3880.5|3872.5|3872|51283
1643191800000|2022-01-26 10:10:00|3872.5|3872|3863.5|3862.5|3873|3872.5|3863.5|3862.5|64772
1643192100000|2022-01-26 10:15:00|3863|3861.5|3865.5|3864.5|3870.5|3869.5|3862|3861|74001
1643192400000|2022-01-26 10:20:00|3865|3864|3856.5|3855.5|3865.5|3865|3856|3854.5|22919
1643192700000|2022-01-26 10:25:00|3857|3856|3859|3858|3859.5|3858.5|3855|3854|52157
1643193000000|2022-01-26 10:30:00|3859.5|3858.5|3861.5|3860.5|3862|3861|3857.5|3856.5|17734
1643193300000|2022-01-26 10:35:00|3862|3861|3861|3859.5|3864.5|3864|3860|3859.5|24273
1643193600000|2022-01-26 10:40:00|3860.5|3860|3854.5|3853.5|3861.5|3860.5|3853.5|3852.5|34938
1643193900000|2022-01-26 10:45:00|3855|3854|3855.5|3854.5|3857.5|3856.5|3853.5|3852.5|27926
1643194200000|2022-01-26 10:50:00|3855|3854|3854|3853|3855.5|3854.5|3852.5|3851.5|25072
1643194500000|2022-01-26 10:55:00|3854.5|3853.5|3856|3855.5|3857.5|3857|3853.5|3853|24982
1643194800000|2022-01-26 11:00:00|3856.5|3856|3857|3856.5|3857.5|3856.5|3853.5|3853|22183
1643195100000|2022-01-26 11:05:00|3857.5|3857|3855.5|3855|3857.5|3857|3855|3854.5|53770
1643195400000|2022-01-26 11:10:00|3856|3855.5|3852.5|3851.5|3861|3860|3851|3850.5|42719
1643195700000|2022-01-26 11:15:00|3852|3851|3847|3846|3852|3851|3844.5|3844|26722
1643196000000|2022-01-26 11:20:00|3847.5|3846.5|3842.5|3842|3847.5|3847|3840.5|3839.5|27432
1643196300000|2022-01-26 11:25:00|3842|3841.5|3848|3847|3848.5|3848|3842|3841|22429
1643196600000|2022-01-26 11:30:00|3848.5|3847.5|3857.5|3856.5|3857.5|3856.5|3846.5|3845.5|121891
1643196900000|2022-01-26 11:35:00|3858|3857|3857|3855.5|3860|3859|3853|3852|32614
1643197200000|2022-01-26 11:40:00|3856.5|3856|3861|3860.5|3862.5|3861.5|3856|3855.5|13273
1643197500000|2022-01-26 11:45:00|3860.5|3860|3863.5|3862.5|3864.5|3863.5|3859|3858|14507
1643197800000|2022-01-26 11:50:00|3864|3862|3867.5|3866.5|3869|3868.5|3864|3862|21642
1643198100000|2022-01-26 11:55:00|3867|3867|3864|3863|3869|3868.5|3863|3862.5|11179
1643198400000|2022-01-26 12:00:00|3863.5|3863.5|3863|3862|3867|3866|3860|3859.5|17309
1643198700000|2022-01-26 12:05:00|3862.5|3861.5|3871.5|3870.5|3872|3871|3862.5|3861.5|12012
1643199000000|2022-01-26 12:10:00|3872|3871|3869|3868|3873.5|3872.5|3867|3866.5|69205
1643199300000|2022-01-26 12:15:00|3868.5|3868.5|3872.5|3871.5|3873|3872.5|3866.5|3865|11136
1643199600000|2022-01-26 12:20:00|3873|3872|3871.5|3871|3876|3874.5|3871.5|3870.5|15159
1643199900000|2022-01-26 12:25:00|3872|3871.5|3873|3872.5|3874.5|3873.5|3871|3870|1011737
1643200200000|2022-01-26 12:30:00|3872.5|3872|3873.5|3872.5|3876|3875.5|3872.5|3871.5|5827
1643200500000|2022-01-26 12:35:00|3873|3872|3873|3872|3873.5|3873|3871|3869.5|8715
1643200800000|2022-01-26 12:40:00|3873.5|3872.5|3874.5|3873.5|3875.5|3874.5|3872|3871|18578
1643201100000|2022-01-26 12:45:00|3875|3874|3866|3865|3875.5|3874|3866|3865|9996
1643201400000|2022-01-26 12:50:00|3865.5|3864.5|3863|3861.5|3865.5|3864.5|3860|3859|8164
1643201700000|2022-01-26 12:55:00|3863.5|3862|3865.5|3864.5|3868|3866.5|3863|3861.5|429634
1643202000000|2022-01-26 13:00:00|3865|3864|3864.5|3864|3866|3865.5|3862.5|3862|11154
1643202300000|2022-01-26 13:05:00|3865|3864.5|3866.5|3865.5|3866.5|3865.5|3864|3863|12591
1643202600000|2022-01-26 13:10:00|3867|3865|3859.5|3858.5|3867.5|3866|3859.5|3858|25006
1643202900000|2022-01-26 13:15:00|3859|3858|3859.5|3858.5|3865|3864|3858.5|3858|36975
1643203200000|2022-01-26 13:20:00|3860|3859|3865.5|3864.5|3866|3865|3860|3859|17888
1643203500000|2022-01-26 13:25:00|3866|3865|3870|3869|3870|3869|3865.5|3864|18661
1643203800000|2022-01-26 13:30:00|3869.5|3868.5|3862|3860.5|3869.5|3868.5|3861.5|3860|22109
1643204100000|2022-01-26 13:35:00|3861.5|3861|3864.5|3863.5|3864.5|3864|3860|3859|19212
1643204400000|2022-01-26 13:40:00|3864|3863|3865.5|3864.5|3868|3867.5|3862.5|3861.5|24626
1643204700000|2022-01-26 13:45:00|3865|3864|3866|3864.5|3870.5|3869|3864|3863.5|27046
1643205000000|2022-01-26 13:50:00|3865.5|3865|3874|3872.5|3874|3872.5|3863.5|3862.5|14878
1643205300000|2022-01-26 13:55:00|3873.5|3872|3874|3873|3874.5|3873.5|3871|3870.5|25726
1643205600000|2022-01-26 14:00:00|3874.5|3873.5|3873|3871.5|3876.5|3875.5|3873|3871.5|22194
1643205900000|2022-01-26 14:05:00|3872.5|3872|3867|3865.5|3874|3873|3866.5|3865.5|20122
1643206200000|2022-01-26 14:10:00|3866.5|3865|3867.5|3866.5|3869.5|3868.5|3865.5|3864.5|11752
1643206500000|2022-01-26 14:15:00|3868|3867|3868.5|3867.5|3870.5|3869.5|3868|3867|12420
1643206800000|2022-01-26 14:20:00|3868|3867|3865|3864|3868|3867.5|3864.5|3864|39439
1643207100000|2022-01-26 14:25:00|3864.5|3863.5|3864.5|3863|3867.5|3867|3864|3863|31359
1643207400000|2022-01-26 14:30:00|3864|3862.5|3869.5|3868.5|3872.5|3872|3855|3854|138997
1643207700000|2022-01-26 14:35:00|3870|3869|3870|3868.5|3874|3873|3866|3865.5|59738
1643208000000|2022-01-26 14:40:00|3869.5|3869|3863|3862.5|3870.5|3869.5|3863|3862|83662
1643208300000|2022-01-26 14:45:00|3863.5|3863|3879.5|3878|3879.5|3878.5|3863.5|3862.5|50146
1643208600000|2022-01-26 14:50:00|3879|3877.5|3868.5|3867.5|3880.5|3879|3867.5|3866.5|48197
1643208900000|2022-01-26 14:55:00|3868|3867|3858.5|3857.5|3869.5|3868.5|3852|3851|46922
1643209200000|2022-01-26 15:00:00|3858|3857|3859.5|3858.5|3862|3861|3854.5|3853.5|231222
1643209500000|2022-01-26 15:05:00|3859|3858|3850|3849|3860|3858.5|3849.5|3849|49280
1643209800000|2022-01-26 15:10:00|3849.5|3848.5|3840.5|3839.5|3849.5|3849|3840.5|3839.5|47520
1643210100000|2022-01-26 15:15:00|3841|3840|3838|3837|3843|3842|3836.5|3835|34208
1643210400000|2022-01-26 15:20:00|3838.5|3837.5|3833|3831.5|3838.5|3837.5|3832|3830.5|50245
1643210700000|2022-01-26 15:25:00|3832.5|3830.5|3829|3828|3833|3831.5|3828|3827.5|31754
1643211000000|2022-01-26 15:30:00|3828.5|3827.5|3830|3829|3831|3829.5|3823.5|3822.5|84191
1643211300000|2022-01-26 15:35:00|3829.5|3829.5|3828|3827|3833.5|3833|3828|3826.5|207833
1643211600000|2022-01-26 15:40:00|3828.5|3827.5|3834|3833|3836|3835|3828.5|3827.5|31274
1643211900000|2022-01-26 15:45:00|3833.5|3832.5|3831.5|3830|3835|3834|3828.5|3828|48717
1643212200000|2022-01-26 15:50:00|3832|3830.5|3836.5|3835.5|3838.5|3837.5|3831.5|3830.5|30935
1643212500000|2022-01-26 15:55:00|3836|3835|3834.5|3833.5|3839|3838|3834|3833|1735735
1643212800000|2022-01-26 16:00:00|3835|3834|3832.5|3832|3836|3835.5|3831.5|3831|42418
1643213100000|2022-01-26 16:05:00|3833|3831.5|3835.5|3834.5|3836|3835|3832.5|3831.5|34672
1643213400000|2022-01-26 16:10:00|3835|3834|3837.5|3836.5|3840.5|3839.5|3834.5|3834|42789
1643213700000|2022-01-26 16:15:00|3837|3836|3838|3837|3840.5|3839|3835.5|3835|37006
1643214000000|2022-01-26 16:20:00|3838.5|3837.5|3838|3837.5|3840.5|3839.5|3836.5|3835.5|38900
1643214300000|2022-01-26 16:25:00|3837.5|3837|3833.5|3832.5|3840|3839|3833|3832|45239
1643270400000|2022-01-27 08:00:00|3828|3818.5|3836|3834.5|3838.5|3837.5|3822|3818.5|172045
1643270700000|2022-01-27 08:05:00|3835.5|3833.5|3835|3833.5|3838.5|3836.5|3827.5|3825.5|57772
1643271000000|2022-01-27 08:10:00|3834.5|3834|3829.5|3828.5|3837|3835.5|3825|3823.5|54428
1643271300000|2022-01-27 08:15:00|3830|3828|3839.5|3839|3840|3839|3817|3816.5|93900
1643271600000|2022-01-27 08:20:00|3840.5|3840|3831|3829.5|3843.5|3842|3828|3827|66376
1643271900000|2022-01-27 08:25:00|3831.5|3830|3824.5|3823|3832|3831|3820|3818.5|68966
1643272200000|2022-01-27 08:30:00|3825|3823.5|3817|3815.5|3827.5|3826|3817|3815|57672
1643272500000|2022-01-27 08:35:00|3816.5|3816|3821|3820|3823|3821.5|3815|3813|36069
1643272800000|2022-01-27 08:40:00|3821.5|3820.5|3819.5|3818|3827.5|3826.5|3819|3818|28438
1643273100000|2022-01-27 08:45:00|3819|3817.5|3829.5|3828.5|3831.5|3830.5|3818.5|3817.5|77443
1643273400000|2022-01-27 08:50:00|3830|3829|3837|3836|3838|3837|3829|3828|52490
1643273700000|2022-01-27 08:55:00|3836.5|3835.5|3835.5|3834.5|3842|3840.5|3835|3834|32325
1643274000000|2022-01-27 09:00:00|3836|3835|3842.5|3841.5|3842.5|3841.5|3833|3832|32888
1643274300000|2022-01-27 09:05:00|3842|3841|3835.5|3834|3842.5|3842|3834.5|3833.5|29278
1643274600000|2022-01-27 09:10:00|3835|3833.5|3830|3829|3835|3833.5|3828.5|3827.5|19505
1643274900000|2022-01-27 09:15:00|3830.5|3829.5|3829.5|3828.5|3834|3832.5|3828.5|3827.5|42990
1643275200000|2022-01-27 09:20:00|3829|3828|3829|3828|3830.5|3829|3825.5|3825|21252
1643275500000|2022-01-27 09:25:00|3828.5|3828.5|3821.5|3820.5|3829.5|3828.5|3821.5|3820|27009
1643275800000|2022-01-27 09:30:00|3821|3820|3822|3821|3827|3825.5|3820.5|3820|23366
1643276100000|2022-01-27 09:35:00|3822.5|3821.5|3820.5|3819.5|3823|3822|3817.5|3816|27012
1643276400000|2022-01-27 09:40:00|3821|3820|3823.5|3822.5|3823.5|3822.5|3818.5|3818|19033
1643276700000|2022-01-27 09:45:00|3824.5|3823|3818|3817|3824.5|3823|3818|3817|21421
1643277000000|2022-01-27 09:50:00|3817.5|3816.5|3812.5|3811.5|3817.5|3816.5|3810|3808.5|24184
1643277300000|2022-01-27 09:55:00|3812|3811|3808.5|3807|3812.5|3811.5|3806|3805|20142
1643277600000|2022-01-27 10:00:00|3809|3807.5|3808.5|3807.5|3811|3810.5|3807|3806.5|20860
1643277900000|2022-01-27 10:05:00|3809|3808|3813|3811.5|3816.5|3815|3804|3803.5|19010
1643278200000|2022-01-27 10:10:00|3812.5|3812|3808.5|3807.5|3814|3813|3805.5|3805|24111
1643278500000|2022-01-27 10:15:00|3809|3808|3817.5|3816.5|3818|3817|3809|3807.5|25776
1643278800000|2022-01-27 10:20:00|3818|3817|3819|3818|3819.5|3818|3815|3814|16621
1643279100000|2022-01-27 10:25:00|3819.5|3817.5|3823|3822|3827.5|3826.5|3817|3816|26144
1643279400000|2022-01-27 10:30:00|3822.5|3822.5|3819|3818|3826|3825.5|3817|3816|27559
1643279700000|2022-01-27 10:35:00|3819.5|3818.5|3817|3816|3820|3819.5|3814|3813|17207
1643280000000|2022-01-27 10:40:00|3817.5|3816.5|3818.5|3817.5|3820.5|3819.5|3815|3814|18447
1643280300000|2022-01-27 10:45:00|3819|3818|3815|3814.5|3822|3821.5|3815|3814.5|21482
1643280600000|2022-01-27 10:50:00|3815.5|3815|3812|3811|3816.5|3816|3811|3810|26597
1643280900000|2022-01-27 10:55:00|3812.5|3811.5|3805.5|3804.5|3813.5|3813|3804|3803.5|26340
1643281200000|2022-01-27 11:00:00|3805|3804|3806.5|3805.5|3810|3809|3804|3803|26513
1643281500000|2022-01-27 11:05:00|3807|3806|3810.5|3809.5|3811.5|3810|3800.5|3799.5|151059
1643281800000|2022-01-27 11:10:00|3811|3810|3807|3806|3812.5|3812|3807|3806|24174
1643282100000|2022-01-27 11:15:00|3806.5|3806.5|3809.5|3809|3811|3810.5|3806|3804.5|24496
1643282400000|2022-01-27 11:20:00|3810|3809.5|3808.5|3807.5|3813|3812|3808|3806.5|23709
1643282700000|2022-01-27 11:25:00|3808|3807|3806|3805.5|3808|3807.5|3801.5|3800.5|40365
1643283000000|2022-01-27 11:30:00|3805.5|3805|3809.5|3808.5|3810|3809|3805|3804|10510
1643283300000|2022-01-27 11:35:00|3809|3808|3810|3809|3813.5|3812.5|3808|3807.5|33186
1643283600000|2022-01-27 11:40:00|3810.5|3809.5|3808|3807|3811.5|3810.5|3807.5|3807|15965
1643283900000|2022-01-27 11:45:00|3808.5|3807.5|3814|3813.5|3815.5|3814|3808|3807|13640
1643284200000|2022-01-27 11:50:00|3814.5|3814|3820|3819|3821|3820|3814.5|3814|14955
1643284500000|2022-01-27 11:55:00|3819.5|3818.5|3818|3817|3819.5|3819|3816.5|3815.5|12430
1643284800000|2022-01-27 12:00:00|3818.5|3817.5|3820|3819|3821|3820|3818|3817|20545
1643285100000|2022-01-27 12:05:00|3821|3819.5|3818|3817|3821|3820|3815|3814|23219
1643285400000|2022-01-27 12:10:00|3818.5|3817.5|3820|3819|3821|3820.5|3818.5|3817.5|40318
1643285700000|2022-01-27 12:15:00|3820.5|3819.5|3817.5|3816.5|3820.5|3820|3816.5|3816|1269939
1643286000000|2022-01-27 12:20:00|3818|3817|3811.5|3810.5|3819|3818.5|3810.5|3809.5|14833
1643286300000|2022-01-27 12:25:00|3812|3811|3817|3816|3817.5|3816.5|3812|3810.5|12305
1643286600000|2022-01-27 12:30:00|3817.5|3816.5|3817.5|3816.5|3821|3820|3816|3815|25530
1643286900000|2022-01-27 12:35:00|3818|3817|3819|3817.5|3820|3819.5|3816.5|3815.5|22064
1643287200000|2022-01-27 12:40:00|3819.5|3818|3818.5|3818|3821.5|3821|3818|3817|76727
1643287500000|2022-01-27 12:45:00|3819|3817.5|3822|3821.5|3822.5|3822|3818.5|3817.5|56325
1643287800000|2022-01-27 12:50:00|3822.5|3822|3825|3824|3825.5|3824.5|3821.5|3821|12069
1643288100000|2022-01-27 12:55:00|3826|3824.5|3822.5|3821.5|3826|3825|3822|3821|16381
1643288400000|2022-01-27 13:00:00|3823|3822|3825.5|3824.5|3829|3827.5|3821.5|3820|11319
1643288700000|2022-01-27 13:05:00|3826|3825|3828|3827|3829.5|3828|3825.5|3824.5|7687
1643289000000|2022-01-27 13:10:00|3828.5|3827.5|3830|3829|3830.5|3829|3827.5|3826.5|11350
1643289300000|2022-01-27 13:15:00|3829.5|3829.5|3833.5|3832.5|3834.5|3833.5|3829.5|3829|14424
1643289600000|2022-01-27 13:20:00|3833|3831.5|3837|3836|3837|3836|3830.5|3829.5|17260
1643289900000|2022-01-27 13:25:00|3837.5|3836.5|3841|3840|3844|3842.5|3837.5|3836|29646
1643290200000|2022-01-27 13:30:00|3841.5|3839|3839.5|3839|3841.5|3840|3837|3836.5|14654
1643290500000|2022-01-27 13:35:00|3840|3839.5|3841.5|3840.5|3843|3842|3839.5|3839|12790
1643290800000|2022-01-27 13:40:00|3841|3840|3848|3847|3848|3847|3840.5|3839.5|14442
1643291100000|2022-01-27 13:45:00|3848.5|3847.5|3851|3850|3851|3850|3847.5|3846|32892
1643291400000|2022-01-27 13:50:00|3850.5|3849.5|3854|3853|3854|3853|3847|3845.5|29572
1643291700000|2022-01-27 13:55:00|3854.5|3853.5|3853.5|3852.5|3857.5|3856|3852.5|3851.5|24588
1643292000000|2022-01-27 14:00:00|3853|3853|3855|3854|3857|3856.5|3853|3853|18784
1643292300000|2022-01-27 14:05:00|3854.5|3853|3846.5|3845.5|3855|3854|3846.5|3845.5|28838
1643292600000|2022-01-27 14:10:00|3847.5|3846|3852.5|3851.5|3853.5|3852.5|3847|3845.5|18879
1643292900000|2022-01-27 14:15:00|3853|3852|3857|3855.5|3859.5|3858.5|3853|3851.5|22936
1643293200000|2022-01-27 14:20:00|3856.5|3855|3854.5|3853.5|3857|3856|3853.5|3853|23035
1643293500000|2022-01-27 14:25:00|3854|3853|3853|3852|3855.5|3855|3851.5|3850.5|25002
1643293800000|2022-01-27 14:30:00|3853.5|3852.5|3862.5|3862|3865|3864.5|3853.5|3852|67730
1643294100000|2022-01-27 14:35:00|3863|3862.5|3865.5|3864.5|3873.5|3872.5|3860|3859|68249
1643294400000|2022-01-27 14:40:00|3866|3865|3872|3870.5|3872|3871|3863.5|3862.5|38132
1643294700000|2022-01-27 14:45:00|3871.5|3871|3877.5|3876.5|3878|3877|3869|3868|59450
1643295000000|2022-01-27 14:50:00|3878|3877|3880.5|3879|3882|3881.5|3878|3876.5|47210
1643295300000|2022-01-27 14:55:00|3880|3878.5|3867|3866|3881|3880|3866.5|3865.5|69690
1643295600000|2022-01-27 15:00:00|3867.5|3866.5|3869|3868|3870.5|3869.5|3864|3863|78503
1643295900000|2022-01-27 15:05:00|3868.5|3868.5|3864.5|3864|3868.5|3868.5|3862|3860.5|83443
1643296200000|2022-01-27 15:10:00|3865|3864.5|3865.5|3864.5|3870|3869|3864|3863|51267
1643296500000|2022-01-27 15:15:00|3865|3865|3865.5|3864.5|3872|3871|3864|3863|64002
1643296800000|2022-01-27 15:20:00|3866|3865|3861.5|3860.5|3867|3866.5|3861|3859.5|43001
1643297100000|2022-01-27 15:25:00|3862|3861|3859|3858|3864.5|3863.5|3858.5|3857|48297
1643297400000|2022-01-27 15:30:00|3859.5|3858.5|3858.5|3857.5|3863|3862|3857|3856.5|49870
1643297700000|2022-01-27 15:35:00|3859|3857|3855.5|3854|3859|3857.5|3853|3852|47652
1643298000000|2022-01-27 15:40:00|3855|3854.5|3860|3859.5|3861|3860|3854|3853.5|34909
1643298300000|2022-01-27 15:45:00|3860.5|3860|3856.5|3855.5|3861|3860|3855.5|3854.5|39195
1643298600000|2022-01-27 15:50:00|3856|3855|3854|3853|3857.5|3856.5|3852|3851|53842
1643298900000|2022-01-27 15:55:00|3853.5|3853.5|3852|3851|3855.5|3854.5|3850.5|3849.5|38866
1643299200000|2022-01-27 16:00:00|3852.5|3851.5|3848|3847|3853|3852.5|3848|3847|55397
1643299500000|2022-01-27 16:05:00|3847.5|3846.5|3848|3847|3850|3849|3845|3844|236986
1643299800000|2022-01-27 16:10:00|3848.5|3847.5|3846.5|3845.5|3850|3849|3845|3844|56533
1643300100000|2022-01-27 16:15:00|3846|3845|3843|3842.5|3847|3845.5|3840.5|3840|118042
1643300400000|2022-01-27 16:20:00|3842.5|3842|3841|3840.5|3845.5|3844.5|3841|3840|80854
1643300700000|2022-01-27 16:25:00|3840.5|3840|3842|3841|3843|3841.5|3836|3835.5|64293
1643356800000|2022-01-28 08:00:00|3835.5|3828|3815|3812.5|3835.5|3828.5|3813|3809|125649
1643357100000|2022-01-28 08:05:00|3814.5|3812|3824.5|3823|3830.5|3830|3814|3811.5|91627
1643357400000|2022-01-28 08:10:00|3824|3822.5|3812.5|3812|3833.5|3832.5|3812.5|3811.5|71102
1643357700000|2022-01-28 08:15:00|3813|3812.5|3807.5|3806|3823|3822|3807|3806|36744
1643358000000|2022-01-28 08:20:00|3808|3806.5|3803.5|3803|3812.5|3810.5|3802.5|3800.5|59159
1643358300000|2022-01-28 08:25:00|3804.5|3803.5|3803|3802|3812.5|3812|3803|3801.5|57804
1643358600000|2022-01-28 08:30:00|3803.5|3802.5|3810.5|3810|3812.5|3811.5|3803.5|3802.5|45868
1643358900000|2022-01-28 08:35:00|3811|3809.5|3802|3801.5|3815|3814|3801.5|3800.5|39987
1643359200000|2022-01-28 08:40:00|3801.5|3801|3801|3800|3805|3804.5|3800|3799.5|58125
1643359500000|2022-01-28 08:45:00|3800.5|3799.5|3812|3811|3814|3812.5|3800|3799.5|47450
1643359800000|2022-01-28 08:50:00|3811.5|3810.5|3822.5|3821|3823.5|3822|3811|3810|40618
1643360100000|2022-01-28 08:55:00|3823|3821.5|3825|3824|3826.5|3825|3820|3819|27221
1643360400000|2022-01-28 09:00:00|3825.5|3824.5|3816.5|3815.5|3828|3827|3815.5|3814|27232
1643360700000|2022-01-28 09:05:00|3816|3815|3819|3817.5|3819|3817.5|3811|3809.5|63907
1643361000000|2022-01-28 09:10:00|3819.5|3818|3819.5|3818.5|3822|3821.5|3814|3813|38424
1643361300000|2022-01-28 09:15:00|3819|3818|3819.5|3818.5|3822|3820.5|3816|3815.5|22165
1643361600000|2022-01-28 09:20:00|3819|3818|3819|3818|3822|3821|3815|3814.5|23474
1643361900000|2022-01-28 09:25:00|3818.5|3817.5|3814|3813|3819|3818|3812|3811.5|35244
1643362200000|2022-01-28 09:30:00|3813.5|3812.5|3810.5|3809.5|3813.5|3813|3808|3807|24290
1643362500000|2022-01-28 09:35:00|3811|3810|3814|3812.5|3815.5|3815|3810.5|3810|25356
1643362800000|2022-01-28 09:40:00|3813.5|3813|3822|3821|3822|3821|3813|3812.5|19390
1643363100000|2022-01-28 09:45:00|3821.5|3820.5|3822|3821|3823|3822.5|3820.5|3819.5|39787
1643363400000|2022-01-28 09:50:00|3821.5|3820.5|3819.5|3818|3822.5|3822|3817|3816|22929
1643363700000|2022-01-28 09:55:00|3819|3818.5|3821|3820|3822.5|3821.5|3818|3816.5|21906
1643364000000|2022-01-28 10:00:00|3820.5|3820.5|3819.5|3818.5|3821|3820.5|3816|3815.5|21135
1643364300000|2022-01-28 10:05:00|3819|3818|3815.5|3814.5|3820.5|3820|3815|3814.5|43193
1643364600000|2022-01-28 10:10:00|3815|3815|3821|3820.5|3821|3820.5|3815|3815|14426
1643364900000|2022-01-28 10:15:00|3821.5|3820|3818|3817|3823|3822|3817|3816|34013
1643365200000|2022-01-28 10:20:00|3818.5|3817.5|3821|3820.5|3822.5|3821.5|3817|3816.5|26271
1643365500000|2022-01-28 10:25:00|3821.5|3820|3821.5|3820|3825|3824|3820.5|3819.5|24633
1643365800000|2022-01-28 10:30:00|3822|3820.5|3816.5|3815|3823.5|3822.5|3814|3812.5|26494
1643366100000|2022-01-28 10:35:00|3816|3815.5|3811|3810|3816.5|3815.5|3811|3809.5|21382
1643366400000|2022-01-28 10:40:00|3812|3809.5|3817|3816|3817|3816|3810|3808.5|126349
1643366700000|2022-01-28 10:45:00|3817.5|3816.5|3816.5|3815.5|3818|3817|3814|3813|16527
1643367000000|2022-01-28 10:50:00|3817|3816|3818|3817|3820|3819.5|3813.5|3812.5|25062
1643367300000|2022-01-28 10:55:00|3817.5|3816.5|3815.5|3815|3818.5|3818|3815.5|3815|22953
1643367600000|2022-01-28 11:00:00|3814.5|3814.5|3810|3809|3814.5|3815|3809.5|3808.5|35404
1643367900000|2022-01-28 11:05:00|3809.5|3808.5|3812|3811.5|3814|3813|3807.5|3806.5|32277
1643368200000|2022-01-28 11:10:00|3811.5|3811|3808|3807|3813|3812|3808|3806.5|36908
1643368500000|2022-01-28 11:15:00|3808.5|3807.5|3801|3800.5|3808.5|3807.5|3801|3800|21269
1643368800000|2022-01-28 11:20:00|3801.5|3800|3801|3800.5|3803|3802.5|3800.5|3800|24028
1643369100000|2022-01-28 11:25:00|3800.5|3800|3805.5|3805|3808|3807.5|3800.5|3800|40618
1643369400000|2022-01-28 11:30:00|3805|3804.5|3804|3803|3805|3804.5|3800|3799.5|17420
1643369700000|2022-01-28 11:35:00|3803.5|3802.5|3798.5|3797.5|3804.5|3804|3798|3797|73682
1643370000000|2022-01-28 11:40:00|3799|3798|3795|3794|3799|3798|3795|3794|46473
1643370300000|2022-01-28 11:45:00|3795.5|3794.5|3797|3796|3798.5|3798|3794.5|3793.5|34331
1643370600000|2022-01-28 11:50:00|3797.5|3796.5|3790|3789|3798|3797.5|3789|3788|34626
1643370900000|2022-01-28 11:55:00|3789.5|3789.5|3787.5|3786.5|3790.5|3789.5|3784.5|3783.5|37853
1643371200000|2022-01-28 12:00:00|3788|3787|3787|3786|3789.5|3789|3784|3782.5|34900
1643371500000|2022-01-28 12:05:00|3786.5|3785.5|3786.5|3785.5|3790.5|3790|3784|3783.5|49341
1643371800000|2022-01-28 12:10:00|3786|3785|3787.5|3786.5|3787.5|3787|3780.5|3779.5|76064
1643372100000|2022-01-28 12:15:00|3787|3786|3788|3786.5|3790.5|3790|3786|3785|23710
1643372400000|2022-01-28 12:20:00|3788.5|3787|3783|3782|3789.5|3788.5|3782|3781|18456
1643372700000|2022-01-28 12:25:00|3783.5|3782.5|3782|3781|3784.5|3783.5|3779.5|3779|32767
1643373000000|2022-01-28 12:30:00|3781.5|3780.5|3781|3780.5|3783|3782|3780.5|3780|22288
1643373300000|2022-01-28 12:35:00|3781.5|3781|3778.5|3777.5|3783|3782.5|3776|3775.5|28997
1643373600000|2022-01-28 12:40:00|3779|3778|3779|3778|3780.5|3779.5|3777.5|3776.5|14926
1643373900000|2022-01-28 12:45:00|3778.5|3777.5|3778|3777|3779.5|3778.5|3774|3773|20713
1643374200000|2022-01-28 12:50:00|3777.5|3776.5|3776.5|3776|3778|3777|3776|3774.5|16863
1643374500000|2022-01-28 12:55:00|3776|3775|3774|3773.5|3776|3775.5|3771|3770.5|34690
1643374800000|2022-01-28 13:00:00|3773.5|3773|3767.5|3766.5|3774.5|3774|3767.5|3766.5|52857
1643375100000|2022-01-28 13:05:00|3767|3766|3765.5|3764|3770.5|3770|3765.5|3764|36267
1643375400000|2022-01-28 13:10:00|3765|3763.5|3763|3761.5|3765|3764.5|3760|3759|23314
1643375700000|2022-01-28 13:15:00|3762.5|3762|3761|3760|3766|3765|3761|3760|33525
1643376000000|2022-01-28 13:20:00|3760.5|3759.5|3759|3758|3762.5|3762|3758.5|3758|26055
1643376300000|2022-01-28 13:25:00|3759.5|3758.5|3757.5|3756.5|3760|3759|3756|3755|121592
1643376600000|2022-01-28 13:30:00|3758|3757|3770.5|3769|3770.5|3769.5|3758|3757|41629
1643376900000|2022-01-28 13:35:00|3770|3768.5|3770.5|3769.5|3773.5|3773|3769|3768|218222
1643377200000|2022-01-28 13:40:00|3770|3768.5|3772.5|3772|3774.5|3774|3769|3767.5|35736
1643377500000|2022-01-28 13:45:00|3773|3772.5|3773|3772|3775|3774|3769.5|3768.5|22864
1643377800000|2022-01-28 13:50:00|3773.5|3772.5|3772.5|3772|3776|3775|3772|3770.5|32996
1643378100000|2022-01-28 13:55:00|3773|3772.5|3773.5|3772.5|3774|3773.5|3772.5|3772|24833
1643378400000|2022-01-28 14:00:00|3773|3773|3775|3774.5|3776|3775.5|3772.5|3771.5|367966
1643378700000|2022-01-28 14:05:00|3775.5|3775|3772.5|3772|3776|3775.5|3772.5|3771.5|43533
1643379000000|2022-01-28 14:10:00|3773|3772.5|3772|3771.5|3774|3773|3769.5|3768.5|39526
1643379300000|2022-01-28 14:15:00|3772.5|3772.5|3773.5|3772.5|3774|3773.5|3771.5|3771|28215
1643379600000|2022-01-28 14:20:00|3774|3773|3773|3772.5|3774.5|3774|3772.5|3772|57110
1643379900000|2022-01-28 14:25:00|3773.5|3773|3773.5|3772.5|3774|3773.5|3772.5|3772|36052
1643380200000|2022-01-28 14:30:00|3773|3772|3769|3768|3777.5|3777|3767.5|3766.5|151808
1643380500000|2022-01-28 14:35:00|3768.5|3767.5|3761|3759.5|3770.5|3770|3757|3755|70328
1643380800000|2022-01-28 14:40:00|3761.5|3760|3757|3756|3764.5|3763.5|3755.5|3754.5|60844
1643381100000|2022-01-28 14:45:00|3756.5|3755.5|3757|3756|3758.5|3757.5|3751|3750|68257
1643381400000|2022-01-28 14:50:00|3757.5|3756.5|3760|3759|3768|3767|3756.5|3756|123780
1643381700000|2022-01-28 14:55:00|3760.5|3759.5|3755|3754|3763|3762|3753.5|3753|191925
1643382000000|2022-01-28 15:00:00|3754.5|3753.5|3755.5|3754.5|3759|3758.5|3752.5|3751|63283
1643382300000|2022-01-28 15:05:00|3755|3754|3763.5|3762.5|3767|3766|3755|3753.5|64707
1643382600000|2022-01-28 15:10:00|3764|3763|3769|3768|3770|3768.5|3763|3762|43192
1643382900000|2022-01-28 15:15:00|3768.5|3768.5|3764.5|3763.5|3771|3770.5|3764|3763|52357
1643383200000|2022-01-28 15:20:00|3764|3763|3763|3762|3766.5|3765.5|3761.5|3760.5|48503
1643383500000|2022-01-28 15:25:00|3763.5|3762.5|3767.5|3767|3768|3767.5|3761|3760.5|158867
1643383800000|2022-01-28 15:30:00|3767|3766.5|3758.5|3757.5|3767.5|3767|3758|3757.5|65267
1643384100000|2022-01-28 15:35:00|3759|3758|3765|3764.5|3768|3766.5|3759|3758|73478
1643384400000|2022-01-28 15:40:00|3764.5|3764|3764|3763|3766|3765|3759.5|3758.5|50785
1643384700000|2022-01-28 15:45:00|3764.5|3763.5|3766.5|3765.5|3766.5|3766|3758.5|3757.5|110452
1643385000000|2022-01-28 15:50:00|3767|3766|3778|3777.5|3778|3777.5|3765|3764.5|67021
1643385300000|2022-01-28 15:55:00|3778.5|3777|3775.5|3774.5|3778.5|3777|3773|3772|53722
1643385600000|2022-01-28 16:00:00|3776|3775|3776|3775|3778|3777|3772|3771|51840
1643385900000|2022-01-28 16:05:00|3776.5|3775.5|3775|3774.5|3778|3777|3774.5|3773.5|50646
1643386200000|2022-01-28 16:10:00|3774.5|3774|3778|3777.5|3780.5|3779.5|3774|3773.5|54909
1643386500000|2022-01-28 16:15:00|3778.5|3777|3783|3782|3783.5|3782.5|3777|3776.5|48454
1643386800000|2022-01-28 16:20:00|3782.5|3781.5|3779.5|3778.5|3782.5|3782|3775.5|3775|72100
1643387100000|2022-01-28 16:25:00|3779|3779|3784.5|3783.5|3787.5|3787|3779|3779|89459
1643616000000|2022-01-31 08:00:00|3819.5|3796|3785|3782.5|3824|3820.5|3785|3782|103449
1643616300000|2022-01-31 08:05:00|3784.5|3783|3797|3796|3802|3800|3784.5|3783|43110
1643616600000|2022-01-31 08:10:00|3797.5|3796.5|3800|3799.5|3800|3799.5|3795.5|3794.5|34787
1643616900000|2022-01-31 08:15:00|3800.5|3800|3810.5|3808.5|3810.5|3808.5|3800.5|3799.5|35553
1643617200000|2022-01-31 08:20:00|3811|3809.5|3819|3817.5|3821|3819.5|3811|3809.5|26164
1643617500000|2022-01-31 08:25:00|3818.5|3818|3821|3820|3822.5|3821|3817.5|3817|25575
1643617800000|2022-01-31 08:30:00|3820.5|3819.5|3826|3825|3826.5|3825|3817.5|3816.5|18035
1643618100000|2022-01-31 08:35:00|3826.5|3825.5|3823.5|3822.5|3830.5|3830|3823.5|3822.5|49954
1643618400000|2022-01-31 08:40:00|3824.5|3823|3825.5|3824.5|3830|3829|3824|3822.5|33317
1643618700000|2022-01-31 08:45:00|3825|3825|3820.5|3819.5|3825.5|3825|3816|3815|49008
1643619000000|2022-01-31 08:50:00|3820|3819|3819|3818.5|3825.5|3824.5|3817.5|3817|51722
1643619300000|2022-01-31 08:55:00|3818.5|3818|3813|3812|3823.5|3822.5|3810.5|3810|63904
1643619600000|2022-01-31 09:00:00|3813.5|3812.5|3824|3823.5|3825|3824|3813|3812.5|80968
1643619900000|2022-01-31 09:05:00|3824.5|3824|3811.5|3810.5|3824.5|3824|3811.5|3810.5|41136
1643620200000|2022-01-31 09:10:00|3811|3810|3813|3812|3813|3812.5|3805|3804.5|31396
1643620500000|2022-01-31 09:15:00|3812.5|3811.5|3805.5|3804.5|3812.5|3811.5|3804|3803.5|21566
1643620800000|2022-01-31 09:20:00|3806|3805|3809|3808|3809.5|3808.5|3801|3800.5|20478
1643621100000|2022-01-31 09:25:00|3808.5|3807.5|3808.5|3807.5|3809|3808|3805.5|3804|14452
1643621400000|2022-01-31 09:30:00|3809|3808|3808|3807.5|3811|3810|3807|3806|13958
1643621700000|2022-01-31 09:35:00|3807.5|3807|3809|3808|3810|3809|3804.5|3803.5|17840
1643622000000|2022-01-31 09:40:00|3809.5|3807.5|3802|3801.5|3812|3811|3802|3801.5|47790
1643622300000|2022-01-31 09:45:00|3802.5|3801|3805|3804.5|3806|3805|3800.5|3800|12681
1643622600000|2022-01-31 09:50:00|3805.5|3805|3801.5|3800.5|3806.5|3805.5|3800|3799.5|13878
1643622900000|2022-01-31 09:55:00|3801|3800|3799.5|3799|3803|3801.5|3799|3798|17325
1643623200000|2022-01-31 10:00:00|3800|3798.5|3795|3794|3800|3798.5|3795|3793.5|21244
1643623500000|2022-01-31 10:05:00|3794.5|3794.5|3798|3797|3798|3797.5|3793.5|3792.5|13616
1643623800000|2022-01-31 10:10:00|3798.5|3797.5|3792|3791|3799|3798|3791.5|3790|26968
1643624100000|2022-01-31 10:15:00|3792.5|3791.5|3789|3787.5|3794.5|3794|3788|3787|18403
1643624400000|2022-01-31 10:20:00|3788.5|3788|3790.5|3789|3791|3790.5|3784.5|3784|23419
1643624700000|2022-01-31 10:25:00|3790|3789.5|3787|3786.5|3791|3790.5|3787|3786|10988
1643625000000|2022-01-31 10:30:00|3786.5|3786|3785.5|3784.5|3788.5|3787.5|3785.5|3784.5|25788
1643625300000|2022-01-31 10:35:00|3785|3784|3780|3779|3785.5|3784|3778|3777|20518
1643625600000|2022-01-31 10:40:00|3780.5|3779.5|3779.5|3778.5|3781|3780|3776|3775.5|21283
1643625900000|2022-01-31 10:45:00|3780|3779|3787|3786|3787|3786.5|3779.5|3779|38055
1643626200000|2022-01-31 10:50:00|3787.5|3786.5|3791.5|3790.5|3792|3790.5|3787.5|3786.5|28286
1643626500000|2022-01-31 10:55:00|3791|3791|3787.5|3787|3792|3791|3787|3786.5|18241
1643626800000|2022-01-31 11:00:00|3788|3787.5|3790|3789.5|3792.5|3792|3787.5|3786.5|15957
1643627100000|2022-01-31 11:05:00|3790.5|3790|3794|3793|3794.5|3794|3790.5|3790|10025
1643627400000|2022-01-31 11:10:00|3793.5|3793.5|3796|3794.5|3798|3796.5|3793.5|3793|17042
1643627700000|2022-01-31 11:15:00|3796.5|3795|3797|3796|3797|3796.5|3795.5|3795|5719
1643628000000|2022-01-31 11:20:00|3797.5|3796.5|3799.5|3798.5|3800.5|3800|3796.5|3796|15970
1643628300000|2022-01-31 11:25:00|3799|3798|3799.5|3798.5|3799.5|3799|3798|3797|18852
1643628600000|2022-01-31 11:30:00|3799|3798|3799|3798|3800.5|3800|3798|3796.5|7360
1643628900000|2022-01-31 11:35:00|3798.5|3798.5|3796.5|3795.5|3799.5|3798.5|3796|3795|10609
1643629200000|2022-01-31 11:40:00|3797|3796|3793|3792.5|3798.5|3797|3793|3792.5|11611
1643629500000|2022-01-31 11:45:00|3793.5|3793|3792|3791.5|3795.5|3794.5|3792|3791.5|9535
1643629800000|2022-01-31 11:50:00|3791.5|3791|3787.5|3786.5|3792|3791|3786.5|3785.5|11442
1643630100000|2022-01-31 11:55:00|3787|3787|3788|3787|3789|3788|3786.5|3786|13015
1643630400000|2022-01-31 12:00:00|3788.5|3787.5|3787|3785.5|3790|3789|3786|3785|13283
1643630700000|2022-01-31 12:05:00|3787.5|3786|3785|3784|3787.5|3787|3783.5|3782|14480
1643631000000|2022-01-31 12:10:00|3785.5|3784.5|3782.5|3781.5|3787.5|3787|3781.5|3780|12550
1643631300000|2022-01-31 12:15:00|3783|3782|3783.5|3782.5|3785.5|3785|3782.5|3781.5|21583
1643631600000|2022-01-31 12:20:00|3783|3782|3781|3780|3783.5|3782.5|3779|3778|14388
1643631900000|2022-01-31 12:25:00|3780.5|3780.5|3782.5|3782|3783|3782.5|3780|3779|9351
1643632200000|2022-01-31 12:30:00|3782|3781.5|3784|3783|3784|3783|3781.5|3781|7467
1643632500000|2022-01-31 12:35:00|3784.5|3783.5|3782.5|3781.5|3784.5|3783.5|3782|3781|17480
1643632800000|2022-01-31 12:40:00|3782|3781|3777.5|3777|3782.5|3781|3777|3775.5|24921
1643633100000|2022-01-31 12:45:00|3777|3776.5|3778|3777|3781.5|3780|3777|3776|13208
1643633400000|2022-01-31 12:50:00|3778.5|3777.5|3778|3777.5|3779|3778|3776.5|3775.5|8540
1643633700000|2022-01-31 12:55:00|3778.5|3777|3780|3779|3780|3779|3777|3776.5|7949
1643634000000|2022-01-31 13:00:00|3780.5|3779.5|3783|3782.5|3783.5|3782.5|3779.5|3779|12343
1643634300000|2022-01-31 13:05:00|3782.5|3782|3782.5|3781.5|3783.5|3782.5|3780.5|3779.5|12557
1643634600000|2022-01-31 13:10:00|3783|3782|3784|3783|3784|3783|3781|3780|13225
1643634900000|2022-01-31 13:15:00|3784.5|3783.5|3780.5|3779.5|3785|3784.5|3779.5|3778.5|12295
1643635200000|2022-01-31 13:20:00|3781|3780|3779.5|3778.5|3781|3780|3778.5|3777.5|9984
1643635500000|2022-01-31 13:25:00|3779|3778|3780|3779.5|3780.5|3779.5|3778.5|3777.5|29153
1643635800000|2022-01-31 13:30:00|3779.5|3779|3780.5|3779.5|3782|3781|3777|3776.5|40438
1643636100000|2022-01-31 13:35:00|3780|3779|3781|3780.5|3782.5|3782|3779|3778.5|18063
1643636400000|2022-01-31 13:40:00|3781.5|3781|3783.5|3782.5|3785|3784|3780.5|3780|12628
1643636700000|2022-01-31 13:45:00|3783|3783|3779.5|3779|3783.5|3783|3779.5|3779|8248
1643637000000|2022-01-31 13:50:00|3780|3779.5|3776|3775|3781|3780.5|3775|3774.5|10738
1643637300000|2022-01-31 13:55:00|3775.5|3775.5|3773.5|3772.5|3777.5|3776.5|3773.5|3772.5|20298
1643637600000|2022-01-31 14:00:00|3774|3773|3774.5|3773.5|3775|3774|3773|3772.5|17554
1643637900000|2022-01-31 14:05:00|3775|3774|3778|3777|3778|3777|3774.5|3774|10514
1643638200000|2022-01-31 14:10:00|3777.5|3776.5|3771.5|3771|3777.5|3776.5|3771.5|3771|15758
1643638500000|2022-01-31 14:15:00|3772|3771.5|3772|3771.5|3772.5|3772|3770|3769.5|21192
1643638800000|2022-01-31 14:20:00|3772.5|3772|3779|3777.5|3779.5|3778.5|3772|3771.5|26595
1643639100000|2022-01-31 14:25:00|3778.5|3777|3775|3774|3778.5|3777.5|3774|3773|30117
1643639400000|2022-01-31 14:30:00|3774.5|3773.5|3780|3778.5|3784|3783.5|3769.5|3768|75239
1643639700000|2022-01-31 14:35:00|3779.5|3778|3775.5|3774.5|3779.5|3778.5|3771|3770|57703
1643640000000|2022-01-31 14:40:00|3776|3775|3771.5|3771|3779.5|3778.5|3771.5|3771|20263
1643640300000|2022-01-31 14:45:00|3771|3770.5|3774.5|3774|3774.5|3774|3769|3768.5|33050
1643640600000|2022-01-31 14:50:00|3775|3774.5|3777.5|3776.5|3782.5|3781.5|3774|3773.5|45366
1643640900000|2022-01-31 14:55:00|3777|3777|3777|3776.5|3778.5|3777.5|3773.5|3772.5|127505
1643641200000|2022-01-31 15:00:00|3777.5|3776|3783|3782|3783.5|3783|3776|3775.5|33985
1643641500000|2022-01-31 15:05:00|3782.5|3781.5|3786|3785.5|3787.5|3786.5|3782|3780.5|30868
1643641800000|2022-01-31 15:10:00|3786.5|3786|3787|3786|3788|3787.5|3782.5|3781.5|55391
1643642100000|2022-01-31 15:15:00|3787.5|3786.5|3785|3784|3787.5|3787|3784.5|3784|70948
1643642400000|2022-01-31 15:20:00|3785.5|3784.5|3784|3783.5|3786|3785.5|3782.5|3781|223860
1643642700000|2022-01-31 15:25:00|3783.5|3783|3783.5|3783|3784|3783.5|3782|3781.5|34016
1643643000000|2022-01-31 15:30:00|3784|3783.5|3777.5|3776.5|3784.5|3784|3775|3774|61479
1643643300000|2022-01-31 15:35:00|3777|3776|3775|3774.5|3778|3777.5|3774.5|3774|58130
1643643600000|2022-01-31 15:40:00|3775.5|3775|3779.5|3779|3780.5|3780|3775|3774.5|50876
1643643900000|2022-01-31 15:45:00|3779|3778.5|3781.5|3780.5|3784|3783.5|3779|3778.5|53324
1643644200000|2022-01-31 15:50:00|3782|3781|3791|3789.5|3791.5|3790.5|3782|3780.5|32162
1643644500000|2022-01-31 15:55:00|3790.5|3790|3792.5|3792|3793|3792|3790|3789|39849
1643644800000|2022-01-31 16:00:00|3792|3791.5|3787.5|3787|3793|3792.5|3786.5|3785.5|42814
1643645100000|2022-01-31 16:05:00|3788|3787.5|3791|3790.5|3791|3790.5|3787.5|3787|39487
1643645400000|2022-01-31 16:10:00|3790.5|3790|3789|3788.5|3793|3792.5|3789|3788.5|63384
1643645700000|2022-01-31 16:15:00|3789.5|3789|3788.5|3788|3791|3790.5|3785|3784|69208
1643646000000|2022-01-31 16:20:00|3789|3788.5|3786.5|3786|3789.5|3789|3784.5|3783.5|54051
1643646300000|2022-01-31 16:25:00|3786|3785.5|3784|3783.5|3787|3786|3782.5|3782|128069
1643702400000|2022-02-01 08:00:00|3824.5|3788.5|3787|3785.5|3824.5|3799.5|3786.5|3785.5|91279
1643702700000|2022-02-01 08:05:00|3786.5|3785|3793|3791.5|3794.5|3792.5|3784.5|3783.5|25927
1643703000000|2022-02-01 08:10:00|3792|3790.5|3807|3805.5|3810.5|3809.5|3791.5|3790.5|46824
1643703300000|2022-02-01 08:15:00|3808|3806.5|3800.5|3799.5|3808|3806.5|3800.5|3799.5|25665
1643703600000|2022-02-01 08:20:00|3801|3800|3804.5|3802.5|3805.5|3805|3801|3800|31392
1643703900000|2022-02-01 08:25:00|3805|3803|3803|3802|3810.5|3809|3801|3800|49536
1643704200000|2022-02-01 08:30:00|3804|3802.5|3794|3792.5|3805.5|3804|3792|3790.5|13489
1643704500000|2022-02-01 08:35:00|3794.5|3793|3795.5|3795|3798|3796.5|3792|3791.5|44803
1643704800000|2022-02-01 08:40:00|3796|3794.5|3796.5|3795|3797|3795|3788.5|3788|10638
1643705100000|2022-02-01 08:45:00|3797|3795.5|3787|3785.5|3797.5|3796.5|3785|3784|14133
1643705400000|2022-02-01 08:50:00|3786.5|3785|3787|3786|3789.5|3788|3784.5|3783.5|23143
1643705700000|2022-02-01 08:55:00|3786.5|3785|3780|3779|3786.5|3785.5|3779|3778|14639
1643706000000|2022-02-01 09:00:00|3779.5|3778.5|3782|3781|3783|3782|3777.5|3776.5|18723
1643706300000|2022-02-01 09:05:00|3782.5|3781.5|3781|3780|3783|3782.5|3778.5|3778|16407
1643706600000|2022-02-01 09:10:00|3781.5|3780.5|3776|3775|3783|3782.5|3775|3774.5|19227
1643706900000|2022-02-01 09:15:00|3776.5|3775.5|3783|3782.5|3785.5|3784|3776.5|3775.5|15563
1643707200000|2022-02-01 09:20:00|3782.5|3782|3784|3783|3786.5|3785.5|3780.5|3779.5|20232
1643707500000|2022-02-01 09:25:00|3783.5|3782.5|3775|3774|3785.5|3784.5|3774|3773.5|21328
1643707800000|2022-02-01 09:30:00|3775.5|3773.5|3775|3774|3778.5|3777.5|3773.5|3773|22440
1643708100000|2022-02-01 09:35:00|3775.5|3774.5|3777|3776|3779|3778|3775.5|3774.5|14802
1643708400000|2022-02-01 09:40:00|3776.5|3775.5|3777.5|3776.5|3781|3780|3775|3774.5|22833
1643708700000|2022-02-01 09:45:00|3778|3777|3775.5|3774.5|3780|3779|3771.5|3770.5|23828
1643709000000|2022-02-01 09:50:00|3776|3774|3778.5|3777.5|3779.5|3778.5|3775|3773.5|19278
1643709300000|2022-02-01 09:55:00|3779|3778|3777|3776|3780|3779|3776|3775|10581
1643709600000|2022-02-01 10:00:00|3776.5|3776.5|3778|3777|3780|3778.5|3776.5|3776|25489
1643709900000|2022-02-01 10:05:00|3777.5|3776.5|3774.5|3774|3777.5|3776.5|3772.5|3771.5|29248
1643710200000|2022-02-01 10:10:00|3774|3773.5|3774.5|3773.5|3777.5|3776|3772|3771.5|35686
1643710500000|2022-02-01 10:15:00|3774|3773|3776|3775|3778|3776.5|3773|3772.5|35323
1643710800000|2022-02-01 10:20:00|3775.5|3774.5|3769|3768|3777|3776|3767.5|3766.5|16490
1643711100000|2022-02-01 10:25:00|3768.5|3768.5|3766.5|3766|3769.5|3769|3766.5|3766|10251
1643711400000|2022-02-01 10:30:00|3766|3765.5|3766.5|3765.5|3769.5|3768.5|3765.5|3765|25544
1643711700000|2022-02-01 10:35:00|3766|3765|3770.5|3769|3770.5|3769|3765.5|3764.5|11658
1643712000000|2022-02-01 10:40:00|3770|3768.5|3768.5|3768|3774|3773|3768.5|3767.5|26925
1643712300000|2022-02-01 10:45:00|3769|3767.5|3769|3767.5|3770.5|3769.5|3768.5|3767.5|6322
1643712600000|2022-02-01 10:50:00|3769.5|3768|3771|3770|3773.5|3772.5|3768.5|3768|12734
1643712900000|2022-02-01 10:55:00|3771.5|3770.5|3774|3773.5|3775|3774|3771|3770|5201
1643713200000|2022-02-01 11:00:00|3774.5|3774|3774|3773|3776.5|3775.5|3773.5|3772.5|5798
1643713500000|2022-02-01 11:05:00|3773.5|3773.5|3776|3775.5|3777.5|3776.5|3773.5|3772.5|6427
1643713800000|2022-02-01 11:10:00|3775.5|3775|3775|3774|3776|3775.5|3772.5|3771.5|10319
1643714100000|2022-02-01 11:15:00|3774.5|3774.5|3770.5|3769.5|3776.5|3775.5|3769.5|3768.5|27278
1643714400000|2022-02-01 11:20:00|3771|3770|3773|3772|3773|3772.5|3770.5|3770|6368
1643714700000|2022-02-01 11:25:00|3772.5|3771.5|3775|3773.5|3775|3774|3771.5|3770.5|4021
1643715000000|2022-02-01 11:30:00|3774.5|3773|3770|3769|3775|3773.5|3770|3769|18917
1643715300000|2022-02-01 11:35:00|3769.5|3768.5|3772|3771|3773.5|3772.5|3769|3768|16220
1643715600000|2022-02-01 11:40:00|3772.5|3771.5|3777|3776|3777.5|3776.5|3772|3771|8241
1643715900000|2022-02-01 11:45:00|3777.5|3776.5|3776.5|3776|3778|3777|3774|3773|8776
1643716200000|2022-02-01 11:50:00|3776|3775.5|3771.5|3770|3776|3776|3770.5|3770|9170
1643716500000|2022-02-01 11:55:00|3772|3770.5|3774|3773|3776.5|3775.5|3772|3770.5|5528
1643716800000|2022-02-01 12:00:00|3774.5|3773.5|3774|3773|3775.5|3774.5|3772|3771|8086
1643717100000|2022-02-01 12:05:00|3773.5|3772.5|3775|3773.5|3776.5|3775.5|3773.5|3772.5|4779
1643717400000|2022-02-01 12:10:00|3774.5|3774|3775.5|3774|3776|3775|3773.5|3772.5|21361
1643717700000|2022-02-01 12:15:00|3776|3774.5|3776|3774.5|3777.5|3776.5|3773.5|3773|14028
1643718000000|2022-02-01 12:20:00|3776.5|3775|3780|3779|3781.5|3780|3776.5|3775|11385
1643718300000|2022-02-01 12:25:00|3779.5|3778.5|3784.5|3783.5|3784.5|3784|3779.5|3778.5|5727
1643718600000|2022-02-01 12:30:00|3784|3784|3784.5|3783.5|3786|3785|3782|3781.5|10531
1643718900000|2022-02-01 12:35:00|3784|3783|3782.5|3782|3784.5|3783.5|3782|3781.5|9049
1643719200000|2022-02-01 12:40:00|3782|3781.5|3783|3782|3784|3783.5|3782|3781.5|10673
1643719500000|2022-02-01 12:45:00|3782.5|3782.5|3785|3784|3786|3785|3782|3781|209814
1643719800000|2022-02-01 12:50:00|3785.5|3784.5|3788|3787|3789|3788|3785.5|3784|109745
1643720100000|2022-02-01 12:55:00|3788.5|3787.5|3788|3787.5|3790|3789|3787.5|3786.5|6194
1643720400000|2022-02-01 13:00:00|3787.5|3787|3785.5|3784.5|3788.5|3788|3785|3784|9370
1643720700000|2022-02-01 13:05:00|3786|3785|3784.5|3783.5|3788|3786.5|3783.5|3783|8576
1643721000000|2022-02-01 13:10:00|3784|3783|3784|3783|3785|3784.5|3783|3782.5|12582
1643721300000|2022-02-01 13:15:00|3784.5|3783.5|3781|3780.5|3785|3784.5|3781|3780.5|11614
1643721600000|2022-02-01 13:20:00|3780.5|3780|3782.5|3782|3783|3782|3779.5|3778.5|13540
1643721900000|2022-02-01 13:25:00|3783|3782.5|3780.5|3779.5|3783.5|3782.5|3780|3779|7696
1643722200000|2022-02-01 13:30:00|3780|3779|3776|3775|3780|3779|3775.5|3775|22022
1643722500000|2022-02-01 13:35:00|3775.5|3774.5|3775.5|3774.5|3778.5|3777.5|3774.5|3774|16106
1643722800000|2022-02-01 13:40:00|3776|3775|3778|3777|3778.5|3777.5|3776|3775|12104
1643723100000|2022-02-01 13:45:00|3777.5|3777.5|3781.5|3780.5|3781.5|3780.5|3777.5|3777|16615
1643723400000|2022-02-01 13:50:00|3782|3781|3772|3771|3782|3781.5|3770|3769|145588
1643723700000|2022-02-01 13:55:00|3771.5|3770.5|3775.5|3774.5|3775.5|3774.5|3771|3770|8565
1643724000000|2022-02-01 14:00:00|3776|3774|3775.5|3774.5|3780|3778.5|3775.5|3774|27427
1643724300000|2022-02-01 14:05:00|3776|3775|3771.5|3771|3776|3775.5|3771.5|3771|13932
1643724600000|2022-02-01 14:10:00|3772|3771.5|3766|3764.5|3772.5|3771.5|3764.5|3764|34538
1643724900000|2022-02-01 14:15:00|3766.5|3765|3768|3767|3770|3769|3766.5|3764.5|16408
1643725200000|2022-02-01 14:20:00|3768.5|3767.5|3761.5|3760.5|3768.5|3767.5|3761.5|3760.5|35819
1643725500000|2022-02-01 14:25:00|3761|3760|3765|3764|3765.5|3765|3761|3760|41037
1643725800000|2022-02-01 14:30:00|3764.5|3764.5|3767.5|3766.5|3770|3769.5|3760.5|3760|92053
1643726100000|2022-02-01 14:35:00|3767|3767|3774.5|3774|3774.5|3774|3765.5|3765|46102
1643726400000|2022-02-01 14:40:00|3775|3774.5|3772.5|3771|3775.5|3775|3769|3768|30764
1643726700000|2022-02-01 14:45:00|3771.5|3771.5|3766.5|3766|3773.5|3773|3765|3764.5|26700
1643727000000|2022-02-01 14:50:00|3767|3766.5|3763.5|3762.5|3769|3768|3762.5|3761.5|30951
1643727300000|2022-02-01 14:55:00|3764|3763|3759|3758|3765.5|3764.5|3757.5|3756|63734
1643727600000|2022-02-01 15:00:00|3758.5|3757.5|3762|3761|3763.5|3762|3752.5|3751.5|47643
1643727900000|2022-02-01 15:05:00|3762.5|3761.5|3762.5|3762|3770.5|3769|3761|3760.5|39123
1643728200000|2022-02-01 15:10:00|3763|3761.5|3767.5|3766|3768|3767.5|3761.5|3761|41310
1643728500000|2022-02-01 15:15:00|3767|3765.5|3763|3762|3769|3768|3763|3762|28123
1643728800000|2022-02-01 15:20:00|3762.5|3761.5|3761.5|3761|3764.5|3763.5|3760.5|3759.5|22628
1643729100000|2022-02-01 15:25:00|3762|3761.5|3757|3756|3762|3761.5|3756.5|3755.5|45563
1643729400000|2022-02-01 15:30:00|3757.5|3756.5|3751.5|3751|3757.5|3757|3751.5|3751|32134
1643729700000|2022-02-01 15:35:00|3752|3751.5|3753|3752|3754.5|3754|3751|3750|33131
1643730000000|2022-02-01 15:40:00|3753.5|3752.5|3754|3753.5|3756|3755|3751.5|3750.5|24014
1643730300000|2022-02-01 15:45:00|3754.5|3754|3758.5|3758|3759.5|3758.5|3754.5|3754|18801
1643730600000|2022-02-01 15:50:00|3759|3758.5|3755.5|3754.5|3762.5|3761.5|3755.5|3754.5|51738
1643730900000|2022-02-01 15:55:00|3755|3754|3754.5|3754|3755|3754|3752.5|3751.5|31221
1643731200000|2022-02-01 16:00:00|3754|3753.5|3754|3752.5|3756|3755.5|3753|3752|29221
1643731500000|2022-02-01 16:05:00|3754.5|3753|3755.5|3754.5|3757.5|3757|3753|3752.5|27324
1643731800000|2022-02-01 16:10:00|3755|3754|3752.5|3751.5|3755|3754.5|3752|3751.5|32091
1643732100000|2022-02-01 16:15:00|3752|3751|3751|3750|3752.5|3752|3749.5|3749|49055
1643732400000|2022-02-01 16:20:00|3751.5|3750.5|3751|3750|3752|3751|3748|3747|69389
1643732700000|2022-02-01 16:25:00|3751.5|3750.5|3744|3742.5|3751.5|3750.5|3744|3742.5|60857
1643788800000|2022-02-02 08:00:00|3762|3760|3735|3733.5|3763|3760.5|3730.5|3728|167925
1643789100000|2022-02-02 08:05:00|3735.5|3734|3726.5|3725|3746.5|3744.5|3726|3725|64594
1643789400000|2022-02-02 08:10:00|3726|3725.5|3756.5|3754.5|3759|3757.5|3725|3724|39257
1643789700000|2022-02-02 08:15:00|3756|3754|3756.5|3755.5|3762.5|3760.5|3753.5|3752|28543
1643790000000|2022-02-02 08:20:00|3756|3755|3753|3752|3759|3757.5|3750|3748.5|20848
1643790300000|2022-02-02 08:25:00|3752.5|3751.5|3756.5|3755.5|3758|3756.5|3750.5|3749.5|22979
1643790600000|2022-02-02 08:30:00|3756|3755|3751|3749.5|3757|3756|3750.5|3749.5|13923
1643790900000|2022-02-02 08:35:00|3750|3749|3745.5|3744.5|3753|3752|3745.5|3744|19179
1643791200000|2022-02-02 08:40:00|3746|3745|3745|3744|3750|3749.5|3743|3742|22836
1643791500000|2022-02-02 08:45:00|3744.5|3744.5|3740.5|3739|3747|3745.5|3739|3738|12139
1643791800000|2022-02-02 08:50:00|3740|3738.5|3743.5|3743|3743.5|3743|3739.5|3738.5|9457
1643792100000|2022-02-02 08:55:00|3743|3742|3749|3748|3749.5|3748.5|3743|3742|14216
1643792400000|2022-02-02 09:00:00|3748.5|3747.5|3750|3748.5|3751|3750|3747.5|3746|9841
1643792700000|2022-02-02 09:05:00|3750.5|3749|3750.5|3749.5|3752.5|3751.5|3748.5|3747.5|19646
1643793000000|2022-02-02 09:10:00|3751|3750|3748|3747|3753.5|3753|3745|3744|36922
1643793300000|2022-02-02 09:15:00|3748.5|3747.5|3757.5|3756.5|3758|3757|3748.5|3747|30424
1643793600000|2022-02-02 09:20:00|3757|3756|3760.5|3759|3763|3762|3757|3756|20036
1643793900000|2022-02-02 09:25:00|3760|3758|3758|3757|3762.5|3762|3758|3756.5|17804
1643794200000|2022-02-02 09:30:00|3757.5|3757.5|3756.5|3755.5|3759|3758|3755.5|3754.5|5919
1643794500000|2022-02-02 09:35:00|3756|3755|3753|3752|3756|3755|3751.5|3750.5|14941
1643794800000|2022-02-02 09:40:00|3753.5|3752.5|3754|3753|3754.5|3754|3751|3750|22531
1643795100000|2022-02-02 09:45:00|3754.5|3753.5|3757.5|3756.5|3757.5|3756.5|3754.5|3753.5|7974
1643795400000|2022-02-02 09:50:00|3757|3756|3758|3757|3760.5|3759.5|3756|3755|17196
1643795700000|2022-02-02 09:55:00|3758.5|3757.5|3762.5|3761.5|3763|3762|3757|3756|11239
1643796000000|2022-02-02 10:00:00|3762|3761|3763|3761.5|3765.5|3764.5|3759.5|3759|13083
1643796300000|2022-02-02 10:05:00|3763.5|3762|3760|3759|3763.5|3762.5|3758.5|3758|16636
1643796600000|2022-02-02 10:10:00|3759.5|3758.5|3760|3758.5|3761|3760.5|3758.5|3757.5|18673
1643796900000|2022-02-02 10:15:00|3759.5|3759|3755|3754|3760|3759.5|3754.5|3754|11673
1643797200000|2022-02-02 10:20:00|3755.5|3754.5|3755.5|3754.5|3757|3756.5|3753|3752.5|19375
1643797500000|2022-02-02 10:25:00|3755|3754|3752.5|3751|3755.5|3754|3751.5|3750.5|5442
1643797800000|2022-02-02 10:30:00|3753|3751.5|3757|3756.5|3758|3756.5|3752.5|3751.5|9930
1643798100000|2022-02-02 10:35:00|3756.5|3756|3759.5|3758.5|3760|3759|3755|3754.5|10264
1643798400000|2022-02-02 10:40:00|3760|3759|3761.5|3760.5|3762|3761|3759.5|3758.5|18912
1643798700000|2022-02-02 10:45:00|3761|3760|3760.5|3759.5|3763|3762|3760|3759.5|22507
1643799000000|2022-02-02 10:50:00|3761|3760|3758.5|3758|3763|3762.5|3757.5|3757|17786
1643799300000|2022-02-02 10:55:00|3759|3758.5|3755|3754.5|3759.5|3758.5|3754.5|3753.5|8198
1643799600000|2022-02-02 11:00:00|3755.5|3755|3756|3755|3757|3756|3754.5|3753.5|8787
1643799900000|2022-02-02 11:05:00|3755.5|3754.5|3750|3749.5|3755.5|3754.5|3749.5|3748|9939
1643800200000|2022-02-02 11:10:00|3749.5|3749|3752|3751|3753|3752|3749.5|3748.5|20908
1643800500000|2022-02-02 11:15:00|3752.5|3751.5|3755|3753.5|3755|3754.5|3752.5|3751.5|16838
1643800800000|2022-02-02 11:20:00|3755.5|3754|3760|3758.5|3760|3759|3755.5|3754|11529
1643801100000|2022-02-02 11:25:00|3760.5|3759|3763.5|3762|3764.5|3763.5|3759.5|3758.5|13607
1643801400000|2022-02-02 11:30:00|3763|3762.5|3766.5|3765.5|3766.5|3766|3762.5|3762|6074
1643801700000|2022-02-02 11:35:00|3766|3765|3769.5|3768.5|3769.5|3769|3765.5|3765|14175
1643802000000|2022-02-02 11:40:00|3769|3769|3764.5|3763|3770.5|3769.5|3764|3763|23610
1643802300000|2022-02-02 11:45:00|3764|3763.5|3767|3766|3767|3766|3763.5|3763|13003
1643802600000|2022-02-02 11:50:00|3767.5|3766.5|3769|3768|3771.5|3771|3767.5|3766.5|13851
1643802900000|2022-02-02 11:55:00|3769.5|3768.5|3769.5|3768.5|3770.5|3769|3767|3766|16096
1643803200000|2022-02-02 12:00:00|3769|3768|3768.5|3767.5|3769.5|3768|3767|3766|12180
1643803500000|2022-02-02 12:05:00|3768|3767|3770|3769|3770|3769|3767|3766.5|19913
1643803800000|2022-02-02 12:10:00|3770.5|3769.5|3770.5|3769.5|3771|3770.5|3768.5|3768|9622
1643804100000|2022-02-02 12:15:00|3771|3770|3771|3770|3771.5|3771|3769|3768.5|15969
1643804400000|2022-02-02 12:20:00|3770.5|3769.5|3768.5|3767.5|3770.5|3769.5|3768|3767|10302
1643804700000|2022-02-02 12:25:00|3768|3767|3765.5|3764.5|3768|3767.5|3764|3763.5|20286
1643805000000|2022-02-02 12:30:00|3765|3764|3761.5|3760.5|3765|3764.5|3761.5|3760.5|20350
1643805300000|2022-02-02 12:35:00|3762|3761|3761.5|3760.5|3763|3762|3761.5|3760.5|11102
1643805600000|2022-02-02 12:40:00|3761|3760|3761|3760|3761.5|3760.5|3758|3757.5|24404
1643805900000|2022-02-02 12:45:00|3761.5|3760.5|3759.5|3758.5|3765|3764|3759|3758|214736
1643806200000|2022-02-02 12:50:00|3759|3758|3759|3758|3761.5|3760.5|3756.5|3756|31317
1643806500000|2022-02-02 12:55:00|3758.5|3757.5|3757|3756|3758.5|3757.5|3755|3754.5|20040
1643806800000|2022-02-02 13:00:00|3756.5|3755.5|3755.5|3754.5|3756.5|3755.5|3754|3753|9245
1643807100000|2022-02-02 13:05:00|3755|3754|3760.5|3759.5|3760.5|3759.5|3754.5|3754|13919
1643807400000|2022-02-02 13:10:00|3761|3759|3758.5|3757|3761|3759.5|3758.5|3757|8688
1643807700000|2022-02-02 13:15:00|3758|3756.5|3755|3754|3758|3757|3754.5|3753.5|10322
1643808000000|2022-02-02 13:20:00|3754.5|3753.5|3753|3752|3755|3754|3752|3751.5|7897
1643808300000|2022-02-02 13:25:00|3753.5|3752.5|3752.5|3751|3754.5|3754|3752.5|3751|7992
1643808600000|2022-02-02 13:30:00|3752|3751.5|3746|3745.5|3752|3751.5|3746|3745.5|22522
1643808900000|2022-02-02 13:35:00|3746.5|3746|3746.5|3745.5|3747.5|3746.5|3745|3744.5|82581
1643809200000|2022-02-02 13:40:00|3746|3745|3749|3748.5|3749|3748.5|3745.5|3745|12486
1643809500000|2022-02-02 13:45:00|3749.5|3749|3754|3753.5|3754|3753.5|3749.5|3749|14621
1643809800000|2022-02-02 13:50:00|3753.5|3753|3751.5|3751|3754.5|3754|3750.5|3749.5|72780
1643810100000|2022-02-02 13:55:00|3751|3750.5|3752|3751|3752.5|3752|3751|3750|16859
1643810400000|2022-02-02 14:00:00|3751.5|3750.5|3752.5|3751.5|3753|3752|3749.5|3748.5|15482
1643810700000|2022-02-02 14:05:00|3753|3752|3754|3753|3755.5|3755|3752.5|3752|21097
1643811000000|2022-02-02 14:10:00|3754.5|3753.5|3753.5|3753|3755|3754.5|3753|3752.5|12771
1643811300000|2022-02-02 14:15:00|3753|3752.5|3751.5|3750.5|3754|3753.5|3750.5|3750|29234
1643811600000|2022-02-02 14:20:00|3752|3751|3755|3754|3755|3754.5|3752|3750.5|25318
1643811900000|2022-02-02 14:25:00|3754.5|3753.5|3758|3757|3759.5|3758|3753.5|3752.5|48321
1643812200000|2022-02-02 14:30:00|3757.5|3756.5|3754|3753|3763.5|3762.5|3753.5|3752.5|83591
1643812500000|2022-02-02 14:35:00|3754.5|3753.5|3773|3772|3773.5|3773|3754.5|3753.5|62572
1643812800000|2022-02-02 14:40:00|3773.5|3772.5|3777.5|3776.5|3780.5|3779.5|3773.5|3772.5|71513
1643813100000|2022-02-02 14:45:00|3777|3776|3786.5|3785.5|3788|3787|3776.5|3775|101471
1643813400000|2022-02-02 14:50:00|3787|3786|3786.5|3785.5|3790|3789|3786|3785|64127
1643813700000|2022-02-02 14:55:00|3787|3785|3798.5|3798|3800.5|3799.5|3784.5|3784|61171
1643814000000|2022-02-02 15:00:00|3799|3798.5|3797.5|3796|3803|3802|3796.5|3795.5|55723
1643814300000|2022-02-02 15:05:00|3797|3796.5|3795|3794|3799|3798|3794.5|3793|59252
1643814600000|2022-02-02 15:10:00|3794.5|3793.5|3788.5|3787.5|3797.5|3797|3788.5|3787.5|50140
1643814900000|2022-02-02 15:15:00|3789|3788|3788.5|3788|3789.5|3788.5|3779|3778|54008
1643815200000|2022-02-02 15:20:00|3788|3787.5|3787.5|3786.5|3793.5|3793|3787|3786|59738
1643815500000|2022-02-02 15:25:00|3788|3787|3782.5|3781.5|3788|3787.5|3782|3781.5|39088
1643815800000|2022-02-02 15:30:00|3782|3782|3775|3774|3782.5|3782|3774|3773.5|23769
1643816100000|2022-02-02 15:35:00|3774.5|3773.5|3774|3773|3779.5|3778.5|3773.5|3772|31328
1643816400000|2022-02-02 15:40:00|3773.5|3772.5|3771|3770|3774|3773.5|3769|3768|45165
1643816700000|2022-02-02 15:45:00|3770.5|3769.5|3772|3771.5|3774|3772.5|3767.5|3767|22293
1643817000000|2022-02-02 15:50:00|3771.5|3771|3779.5|3778.5|3780|3779|3770.5|3769.5|52528
1643817300000|2022-02-02 15:55:00|3780|3779|3782.5|3781.5|3783|3782.5|3778.5|3777|132753
1643817600000|2022-02-02 16:00:00|3782|3782|3780|3779|3782.5|3782|3777|3776|31429
1643817900000|2022-02-02 16:05:00|3780.5|3779.5|3784.5|3783.5|3787|3786|3780.5|3779.5|53258
1643818200000|2022-02-02 16:10:00|3785|3784|3785|3784|3786.5|3785.5|3784|3783.5|29630
1643818500000|2022-02-02 16:15:00|3784.5|3783.5|3782|3781.5|3784.5|3783.5|3781.5|3781|32885
1643818800000|2022-02-02 16:20:00|3782.5|3781|3785.5|3784.5|3787|3786.5|3782|3781|42845
1643819100000|2022-02-02 16:25:00|3786|3785|3782.5|3782|3786|3785.5|3782.5|3781.5|85919
1643875200000|2022-02-03 08:00:00|3788|3784|3793|3790.5|3794|3790.5|3774|3770.5|68325
1643875500000|2022-02-03 08:05:00|3792|3790|3792|3790.5|3797|3795.5|3787.5|3786.5|30781
1643875800000|2022-02-03 08:10:00|3792.5|3791|3803|3802|3803.5|3802|3791|3790.5|50546
1643876100000|2022-02-03 08:15:00|3802.5|3802.5|3805|3804|3810|3808|3802|3801.5|75447
1643876400000|2022-02-03 08:20:00|3805.5|3804.5|3808|3807|3811|3810|3796|3794.5|60025
1643876700000|2022-02-03 08:25:00|3808.5|3807.5|3810.5|3809.5|3811.5|3810.5|3807|3806|40166
1643877000000|2022-02-03 08:30:00|3810|3809|3803.5|3802.5|3810|3809.5|3796|3794.5|26019
1643877300000|2022-02-03 08:35:00|3803|3801|3801|3800|3803|3802.5|3798.5|3798|25234
1643877600000|2022-02-03 08:40:00|3800.5|3799.5|3795.5|3794.5|3800.5|3799.5|3795|3794|13180
1643877900000|2022-02-03 08:45:00|3796.5|3795|3793.5|3792.5|3798.5|3797|3791.5|3790|26741
1643878200000|2022-02-03 08:50:00|3793|3792|3791.5|3790|3793.5|3792.5|3788|3787.5|15489
1643878500000|2022-02-03 08:55:00|3792|3791|3794.5|3793.5|3795|3793.5|3789.5|3789|12892
1643878800000|2022-02-03 09:00:00|3794|3793|3795|3794|3798|3797|3793.5|3792.5|21719
1643879100000|2022-02-03 09:05:00|3795.5|3794.5|3789.5|3788.5|3795.5|3794.5|3789|3788.5|27177
1643879400000|2022-02-03 09:10:00|3789|3788|3790|3788.5|3791|3790|3788|3787.5|28884
1643879700000|2022-02-03 09:15:00|3789.5|3788|3789.5|3788.5|3790|3789.5|3788.5|3788|14473
1643880000000|2022-02-03 09:20:00|3790|3789|3792|3791|3794.5|3794|3789.5|3789|23542
1643880300000|2022-02-03 09:25:00|3792.5|3791.5|3791.5|3791|3794.5|3794|3791|3790.5|25579
1643880600000|2022-02-03 09:30:00|3791|3790.5|3796|3795|3796|3795.5|3790.5|3789.5|71804
1643880900000|2022-02-03 09:35:00|3795.5|3794.5|3788|3787.5|3796|3795|3788|3787.5|62958
1643881200000|2022-02-03 09:40:00|3787.5|3787|3786.5|3785.5|3788|3787|3781.5|3780.5|30377
1643881500000|2022-02-03 09:45:00|3787|3786|3786|3785.5|3789|3788|3786|3785.5|19492
1643881800000|2022-02-03 09:50:00|3785.5|3785|3787|3786|3789.5|3789|3785|3784.5|15766
1643882100000|2022-02-03 09:55:00|3786.5|3785.5|3783.5|3782.5|3787.5|3786.5|3779|3778|18246
1643882400000|2022-02-03 10:00:00|3783|3782|3785.5|3784.5|3786|3785|3783|3782|20920
1643882700000|2022-02-03 10:05:00|3786|3785|3784.5|3783.5|3787.5|3786.5|3783.5|3783|43429
1643883000000|2022-02-03 10:10:00|3785|3784|3785|3784|3785|3784|3780|3779.5|38552
1643883300000|2022-02-03 10:15:00|3784.5|3783.5|3787|3786|3787.5|3787|3782|3781.5|20158
1643883600000|2022-02-03 10:20:00|3786.5|3785.5|3786.5|3785.5|3788|3787.5|3784|3783.5|31781
1643883900000|2022-02-03 10:25:00|3786|3786|3790.5|3789.5|3791|3790.5|3786|3786|25238
1643884200000|2022-02-03 10:30:00|3791|3790|3788.5|3787.5|3791|3790.5|3787.5|3786.5|60543
1643884500000|2022-02-03 10:35:00|3789|3788|3789.5|3788.5|3796.5|3796|3788.5|3787.5|70825
1643884800000|2022-02-03 10:40:00|3789|3788|3785|3783.5|3789|3788|3782|3781|17396
1643885100000|2022-02-03 10:45:00|3784.5|3784|3786|3785|3787.5|3786|3784.5|3783.5|13410
1643885400000|2022-02-03 10:50:00|3785.5|3785.5|3784.5|3784|3787|3786|3784|3783.5|17758
1643885700000|2022-02-03 10:55:00|3784|3783.5|3786|3785|3786.5|3786|3783|3782.5|23030
1643886000000|2022-02-03 11:00:00|3785.5|3785.5|3785.5|3785|3786.5|3786|3783.5|3783|29737
1643886300000|2022-02-03 11:05:00|3785|3784.5|3789|3788|3790|3789|3784|3783.5|24621
1643886600000|2022-02-03 11:10:00|3788.5|3788.5|3787|3786|3788.5|3788.5|3785|3784.5|139216
1643886900000|2022-02-03 11:15:00|3787.5|3786.5|3791|3790|3791|3790.5|3787|3786.5|33216
1643887200000|2022-02-03 11:20:00|3790.5|3789.5|3790|3789.5|3791|3790|3788|3787.5|27094
1643887500000|2022-02-03 11:25:00|3790.5|3789|3794|3793|3794|3793.5|3789.5|3789|20210
1643887800000|2022-02-03 11:30:00|3793.5|3793.5|3794.5|3793.5|3794.5|3794|3793.5|3793|24320
1643888100000|2022-02-03 11:35:00|3794|3794|3798.5|3798|3800|3799.5|3794|3794|19274
1643888400000|2022-02-03 11:40:00|3799|3798.5|3801.5|3800|3801.5|3800.5|3798|3797|23857
1643888700000|2022-02-03 11:45:00|3801|3800.5|3804.5|3804|3805|3804.5|3801|3800.5|24248
1643889000000|2022-02-03 11:50:00|3804|3803.5|3802|3801.5|3804.5|3804|3801|3800.5|243266
1643889300000|2022-02-03 11:55:00|3801.5|3801|3809.5|3808.5|3810.5|3810|3801.5|3801|89818
1643889600000|2022-02-03 12:00:00|3809|3808|3793.5|3792.5|3814.5|3812.5|3790|3789|143632
1643889900000|2022-02-03 12:05:00|3793|3793|3788|3786.5|3796.5|3795.5|3786.5|3786|42104
1643890200000|2022-02-03 12:10:00|3788.5|3787|3787.5|3786.5|3789.5|3789|3785.5|3784.5|39628
1643890500000|2022-02-03 12:15:00|3787|3786|3789|3788|3789.5|3788|3781.5|3780.5|22691
1643890800000|2022-02-03 12:20:00|3788.5|3787.5|3787|3786|3789|3788|3784.5|3783.5|18506
1643891100000|2022-02-03 12:25:00|3786|3785.5|3781.5|3780|3787|3786.5|3779.5|3779|13967
1643891400000|2022-02-03 12:30:00|3782|3780.5|3788|3786.5|3788.5|3787|3782|3780|13021
1643891700000|2022-02-03 12:35:00|3788.5|3787|3794.5|3793.5|3795.5|3794.5|3788.5|3786.5|12894
1643892000000|2022-02-03 12:40:00|3795|3794|3795.5|3795|3796.5|3796|3794.5|3794|12911
1643892300000|2022-02-03 12:45:00|3795|3794.5|3801|3800|3801.5|3800.5|3794|3793.5|18121
1643892600000|2022-02-03 12:50:00|3801.5|3800.5|3809.5|3808|3809.5|3808|3801|3800|18795
1643892900000|2022-02-03 12:55:00|3809|3808.5|3810.5|3809.5|3810.5|3809.5|3807|3806|10225
1643893200000|2022-02-03 13:00:00|3811|3809|3816|3814.5|3817|3815.5|3809.5|3808.5|72858
1643893500000|2022-02-03 13:05:00|3815.5|3814|3813.5|3813|3816|3815|3813.5|3813|11224
1643893800000|2022-02-03 13:10:00|3814.5|3813.5|3817|3816|3817.5|3817|3814|3813|204774
1643894100000|2022-02-03 13:15:00|3817.5|3816.5|3815.5|3815|3817.5|3817|3815.5|3814.5|9426
1643894400000|2022-02-03 13:20:00|3815|3814.5|3814|3813.5|3815.5|3815|3813.5|3812.5|10861
1643894700000|2022-02-03 13:25:00|3814.5|3813|3811|3810|3814.5|3814|3810|3808.5|14950
1643895000000|2022-02-03 13:30:00|3810.5|3809.5|3815.5|3815|3816|3815|3810|3809|22722
1643895300000|2022-02-03 13:35:00|3815|3814.5|3816|3815|3819|3818.5|3815|3814.5|40125
1643895600000|2022-02-03 13:40:00|3815.5|3814.5|3815|3814.5|3818|3817|3813|3812.5|25902
1643895900000|2022-02-03 13:45:00|3815.5|3815|3814|3813|3816.5|3816|3808.5|3808|32442
1643896200000|2022-02-03 13:50:00|3813.5|3813.5|3803|3801.5|3814|3813.5|3802|3801|27144
1643896500000|2022-02-03 13:55:00|3803.5|3802|3802.5|3801.5|3804|3803|3799|3798|19035
1643896800000|2022-02-03 14:00:00|3802|3801|3809|3808|3809|3808.5|3801.5|3801|31450
1643897100000|2022-02-03 14:05:00|3808.5|3808.5|3814|3813|3815|3814|3805.5|3804.5|233173
1643897400000|2022-02-03 14:10:00|3814.5|3812.5|3809.5|3808.5|3814.5|3813|3809.5|3808|24343
1643897700000|2022-02-03 14:15:00|3809|3808|3795.5|3795|3809|3808.5|3793|3792.5|24640
1643898000000|2022-02-03 14:20:00|3795|3794.5|3791|3790|3796.5|3795|3790|3789.5|63144
1643898300000|2022-02-03 14:25:00|3790.5|3789.5|3793|3792.5|3794|3793|3789.5|3789|34405
1643898600000|2022-02-03 14:30:00|3793.5|3792|3784.5|3783.5|3796.5|3795.5|3783.5|3782.5|143176
1643898900000|2022-02-03 14:35:00|3785|3784|3790.5|3789.5|3790.5|3789.5|3785|3784|70272
1643899200000|2022-02-03 14:40:00|3790|3789|3789.5|3788.5|3794|3793.5|3788|3787.5|85871
1643899500000|2022-02-03 14:45:00|3789|3788|3797|3796.5|3797|3796.5|3788|3787.5|68214
1643899800000|2022-02-03 14:50:00|3796.5|3796|3795.5|3795|3801|3800.5|3795.5|3795|48963
1643900100000|2022-02-03 14:55:00|3796|3795.5|3803.5|3803|3803.5|3803|3795|3794|69026
1643900400000|2022-02-03 15:00:00|3804|3803.5|3802|3801|3807|3806.5|3800|3799|46056
1643900700000|2022-02-03 15:05:00|3802.5|3801.5|3799.5|3798|3804|3803|3798.5|3798|30613
1643901000000|2022-02-03 15:10:00|3805|3803.5|3805.5|3804.5|3806.5|3806|3802.5|3802|32409
1643901300000|2022-02-03 15:15:00|3805|3804|3802.5|3801.5|3806.5|3806|3800.5|3799|30728
1643901600000|2022-02-03 15:20:00|3803|3801|3808.5|3807.5|3809|3808.5|3803|3801|38233
1643901900000|2022-02-03 15:25:00|3808|3807|3805.5|3804.5|3811|3810|3803|3802.5|44403
1643902200000|2022-02-03 15:30:00|3805|3804|3807|3806.5|3809|3808|3804|3803|57201
1643902500000|2022-02-03 15:35:00|3806.5|3806|3808.5|3807.5|3810|3809.5|3805|3804|47347
1643902800000|2022-02-03 15:40:00|3809|3808|3809.5|3808.5|3811|3810|3806|3805.5|41763
1643903100000|2022-02-03 15:45:00|3810|3809|3807|3806|3811|3810.5|3806.5|3805.5|69364
1643903400000|2022-02-03 15:50:00|3807.5|3806.5|3801|3800.5|3808|3807.5|3800.5|3800|67973
1643903700000|2022-02-03 15:55:00|3801.5|3801|3799.5|3799|3803.5|3803|3799|3798|38472
1643904000000|2022-02-03 16:00:00|3799|3798.5|3797|3796.5|3800.5|3800|3795.5|3794.5|37133
1643904300000|2022-02-03 16:05:00|3796.5|3796|3800.5|3800|3801|3800.5|3796|3795.5|82990
1643904600000|2022-02-03 16:10:00|3800|3799.5|3799|3798|3800.5|3800|3797.5|3797|55067
1643904900000|2022-02-03 16:15:00|3799.5|3798.5|3801.5|3800.5|3801.5|3801|3799.5|3798|49248
1643905200000|2022-02-03 16:20:00|3801|3801|3801|3800|3802.5|3802|3800.5|3800|44211
1643905500000|2022-02-03 16:25:00|3801.5|3800.5|3801|3800.5|3805|3804.5|3800|3799|115525
1643961600000|2022-02-04 08:00:00|3815.5|3814.5|3804.5|3803|3827|3824|3801|3799.5|98420
1643961900000|2022-02-04 08:05:00|3804|3803.5|3821|3819|3822|3820.5|3799|3797.5|54870
1643962200000|2022-02-04 08:10:00|3821.5|3819.5|3813|3811.5|3823.5|3823|3811.5|3810|82616
1643962500000|2022-02-04 08:15:00|3813.5|3812|3818.5|3817|3818.5|3817.5|3809.5|3809|47624
1643962800000|2022-02-04 08:20:00|3819|3816.5|3828.5|3827.5|3828.5|3827.5|3815|3814.5|58698
1643963100000|2022-02-04 08:25:00|3828|3827|3810|3809.5|3828|3827|3809|3808.5|51236
1643963400000|2022-02-04 08:30:00|3811|3810|3818|3817|3820|3819|3809|3808.5|44475
1643963700000|2022-02-04 08:35:00|3818.5|3816.5|3822|3821|3822|3821.5|3816|3815|25453
1643964000000|2022-02-04 08:40:00|3821.5|3821.5|3820.5|3819.5|3822|3821.5|3815|3814.5|50332
1643964300000|2022-02-04 08:45:00|3821|3820|3814.5|3813.5|3821|3820|3814|3813|20438
1643964600000|2022-02-04 08:50:00|3815|3813|3811|3810|3815|3813|3809.5|3808|40912
1643964900000|2022-02-04 08:55:00|3811.5|3810.5|3814|3813.5|3815|3814.5|3810.5|3810|16459
1643965200000|2022-02-04 09:00:00|3814.5|3814|3813.5|3812.5|3816|3815|3812|3811|12137
1643965500000|2022-02-04 09:05:00|3813|3813|3810.5|3809.5|3813.5|3813|3809|3808|46986
1643965800000|2022-02-04 09:10:00|3810|3809|3809|3807.5|3810|3809|3806|3804.5|16101
1643966100000|2022-02-04 09:15:00|3809.5|3808|3812.5|3812|3814|3813|3809|3808|8021
1643966400000|2022-02-04 09:20:00|3813.5|3812.5|3812.5|3811.5|3814|3812.5|3810.5|3809.5|17237
1643966700000|2022-02-04 09:25:00|3812|3812|3816|3814.5|3816|3815.5|3811.5|3810.5|13957
1643967000000|2022-02-04 09:30:00|3815.5|3815.5|3816|3815.5|3816.5|3816|3814|3813.5|9411
1643967300000|2022-02-04 09:35:00|3815.5|3814.5|3814.5|3814|3819.5|3818.5|3814|3813|30684
1643967600000|2022-02-04 09:40:00|3814|3813.5|3816|3815|3816|3815.5|3813.5|3813|17107
1643967900000|2022-02-04 09:45:00|3816.5|3815.5|3814.5|3813.5|3817|3816.5|3814|3813|9677
1643968200000|2022-02-04 09:50:00|3815|3814|3812|3811.5|3815.5|3814.5|3812|3811.5|13163
1643968500000|2022-02-04 09:55:00|3811.5|3811|3814|3813|3814|3813.5|3808.5|3807.5|17409
1643968800000|2022-02-04 10:00:00|3813.5|3812.5|3813.5|3812.5|3814|3813|3812.5|3812|12018
1643969100000|2022-02-04 10:05:00|3813|3812|3813.5|3812.5|3813.5|3813|3812.5|3811.5|10477
1643969400000|2022-02-04 10:10:00|3813|3812|3813|3812|3813.5|3813|3812|3811.5|13227
1643969700000|2022-02-04 10:15:00|3812.5|3811.5|3812|3811|3813|3812|3811.5|3810.5|17970
1643970000000|2022-02-04 10:20:00|3811.5|3810.5|3811|3810|3812|3811|3806.5|3805|37168
1643970300000|2022-02-04 10:25:00|3810.5|3809.5|3817|3816|3818|3816.5|3810.5|3809.5|34019
1643970600000|2022-02-04 10:30:00|3816.5|3815.5|3818|3816.5|3818|3817|3811.5|3811|30325
1643970900000|2022-02-04 10:35:00|3818.5|3817|3819|3818|3819.5|3819|3817.5|3817|14689
1643971200000|2022-02-04 10:40:00|3818.5|3818.5|3816.5|3815.5|3819|3818.5|3814.5|3813.5|30503
1643971500000|2022-02-04 10:45:00|3817|3816|3820|3819|3820|3819.5|3816|3815|29033
1643971800000|2022-02-04 10:50:00|3820.5|3819.5|3820|3819|3824.5|3823.5|3819.5|3818.5|31922
1643972100000|2022-02-04 10:55:00|3820.5|3819.5|3819.5|3819|3821|3820|3817|3816.5|16388
1643972400000|2022-02-04 11:00:00|3819|3818.5|3818|3817|3820|3819.5|3815.5|3815|19985
1643972700000|2022-02-04 11:05:00|3817.5|3817.5|3816.5|3816|3820|3819.5|3816|3815.5|31878
1643973000000|2022-02-04 11:10:00|3817|3815.5|3815|3814|3817|3815.5|3813.5|3812.5|390881
1643973300000|2022-02-04 11:15:00|3814.5|3814.5|3812.5|3812|3815.5|3815|3812.5|3812|22661
1643973600000|2022-02-04 11:20:00|3812|3811.5|3814|3813|3814|3813.5|3811.5|3811|14219
1643973900000|2022-02-04 11:25:00|3813.5|3813.5|3815|3814.5|3817|3816|3813.5|3813|48499
1643974200000|2022-02-04 11:30:00|3815.5|3815|3817.5|3816.5|3818|3817.5|3815.5|3815|14952
1643974500000|2022-02-04 11:35:00|3817|3815.5|3819.5|3818.5|3819.5|3818.5|3816|3815|16757
1643974800000|2022-02-04 11:40:00|3820|3818|3820|3819.5|3821.5|3820.5|3818|3817.5|12214
1643975100000|2022-02-04 11:45:00|3820.5|3819|3816|3815|3820.5|3819.5|3815|3814|15496
1643975400000|2022-02-04 11:50:00|3815.5|3814.5|3815.5|3815|3816|3815.5|3813|3812.5|36451
1643975700000|2022-02-04 11:55:00|3816|3814.5|3814.5|3814|3818.5|3817.5|3814.5|3814|27183
1643976000000|2022-02-04 12:00:00|3815|3813.5|3818.5|3817.5|3818.5|3817.5|3814|3813|14413
1643976300000|2022-02-04 12:05:00|3818|3817|3822|3821|3822|3821|3817.5|3817|3113
1643976600000|2022-02-04 12:10:00|3822.5|3821.5|3823.5|3823|3824.5|3823.5|3820.5|3820|67425
1643976900000|2022-02-04 12:15:00|3824|3823.5|3824.5|3823.5|3825|3824|3824|3823.5|3443
1643977200000|2022-02-04 12:20:00|3824|3823|3822.5|3821.5|3824.5|3823|3821.5|3821|11251
1643977500000|2022-02-04 12:25:00|3823|3822|3823|3822|3824.5|3823.5|3822.5|3822|9473
1643977800000|2022-02-04 12:30:00|3822.5|3821.5|3820.5|3819.5|3822.5|3821.5|3820|3819.5|5039
1643978100000|2022-02-04 12:35:00|3821.5|3820|3819.5|3819|3822.5|3821.5|3819.5|3819|10762
1643978400000|2022-02-04 12:40:00|3820|3819.5|3821.5|3820.5|3822.5|3821|3819.5|3819|6509
1643978700000|2022-02-04 12:45:00|3822|3821|3821.5|3821|3823|3822.5|3820|3819.5|11562
1643979000000|2022-02-04 12:50:00|3821|3820.5|3821.5|3820.5|3822.5|3822|3820.5|3820|9878
1643979300000|2022-02-04 12:55:00|3822|3821|3823.5|3822.5|3824.5|3824|3822|3820.5|12406
1643979600000|2022-02-04 13:00:00|3823|3823|3821.5|3820.5|3823.5|3823|3819.5|3818.5|68222
1643979900000|2022-02-04 13:05:00|3821|3820|3822.5|3821.5|3822.5|3821.5|3821|3820|9708
1643980200000|2022-02-04 13:10:00|3822|3821|3824.5|3823.5|3824.5|3824|3821.5|3821|16444
1643980500000|2022-02-04 13:15:00|3825|3824.5|3823.5|3822.5|3825|3824.5|3822.5|3821.5|10443
1643980800000|2022-02-04 13:20:00|3823|3822|3822|3821|3823.5|3822.5|3822|3821|6775
1643981100000|2022-02-04 13:25:00|3822.5|3821.5|3823|3822|3823.5|3823|3822|3821|14670
1643981400000|2022-02-04 13:30:00|3821.5|3821.5|3815.5|3814.5|3824|3823|3815.5|3814.5|55317
1643981700000|2022-02-04 13:35:00|3815|3815|3817|3816|3817|3816|3815|3814.5|15750
1643982000000|2022-02-04 13:40:00|3817.5|3816.5|3818.5|3817.5|3823.5|3823|3816.5|3816|27626
1643982300000|2022-02-04 13:45:00|3818|3817|3816|3815|3819|3818.5|3813.5|3813|11822
1643982600000|2022-02-04 13:50:00|3815.5|3814.5|3817.5|3816.5|3818|3817.5|3812.5|3812|15101
1643982900000|2022-02-04 13:55:00|3817|3816|3813|3812|3817.5|3817|3812.5|3812|14091
1643983200000|2022-02-04 14:00:00|3812.5|3811.5|3811.5|3810.5|3812.5|3812|3807.5|3807|28503
1643983500000|2022-02-04 14:05:00|3812.5|3811|3815|3814|3815|3814|3810.5|3810|32033
1643983800000|2022-02-04 14:10:00|3814.5|3814.5|3817|3816|3817|3816.5|3814.5|3813.5|20293
1643984100000|2022-02-04 14:15:00|3816.5|3815.5|3818.5|3817.5|3819.5|3818.5|3816.5|3815.5|20490
1643984400000|2022-02-04 14:20:00|3819|3818|3819|3818|3819.5|3818.5|3818.5|3817.5|7353
1643984700000|2022-02-04 14:25:00|3818.5|3818.5|3819.5|3818.5|3819.5|3818.5|3818|3817|11111
1643985000000|2022-02-04 14:30:00|3819|3818|3819.5|3818.5|3822|3821|3812.5|3811.5|141077
1643985300000|2022-02-04 14:35:00|3819|3818|3819|3818|3821.5|3821|3817.5|3817|47719
1643985600000|2022-02-04 14:40:00|3819.5|3818.5|3818.5|3818|3820|3819.5|3816|3815.5|28577
1643985900000|2022-02-04 14:45:00|3818|3817.5|3816|3815|3819|3818|3815|3814.5|33561
1643986200000|2022-02-04 14:50:00|3815.5|3814.5|3816|3815|3817|3816.5|3814|3813.5|78719
1643986500000|2022-02-04 14:55:00|3815.5|3814.5|3817|3815.5|3817|3815.5|3811|3810.5|55275
1643986800000|2022-02-04 15:00:00|3816.5|3816|3817|3816|3819.5|3818.5|3815|3814.5|35178
1643987100000|2022-02-04 15:05:00|3816.5|3815.5|3815.5|3814.5|3818|3817|3814|3813|44049
1643987400000|2022-02-04 15:10:00|3815|3814|3811.5|3810.5|3817.5|3817|3810|3809.5|25674
1643987700000|2022-02-04 15:15:00|3812|3811|3811|3810|3814.5|3814|3810.5|3810|23053
1643988000000|2022-02-04 15:20:00|3810.5|3810.5|3811|3810|3813|3812|3810|3809.5|30088
1643988300000|2022-02-04 15:25:00|3810.5|3809.5|3799|3798|3811|3810|3799|3798|88631
1643988600000|2022-02-04 15:30:00|3799.5|3798.5|3800|3798.5|3801|3800.5|3798|3797|20788
1643988900000|2022-02-04 15:35:00|3799.5|3799|3796|3795|3799.5|3799|3795|3794.5|124409
1643989200000|2022-02-04 15:40:00|3796.5|3795.5|3798|3797|3799|3798.5|3795|3794|25812
1643989500000|2022-02-04 15:45:00|3797.5|3796.5|3801|3799.5|3801.5|3800.5|3796|3795.5|125477
1643989800000|2022-02-04 15:50:00|3800.5|3800|3802|3801|3802.5|3802|3799.5|3798.5|24564
1643990100000|2022-02-04 15:55:00|3801.5|3801.5|3801|3800.5|3801.5|3801.5|3800|3799|16586
1643990400000|2022-02-04 16:00:00|3800.5|3800|3804|3803|3804.5|3803.5|3800|3799|31897
1643990700000|2022-02-04 16:05:00|3803.5|3803.5|3799.5|3799|3803.5|3803.5|3799.5|3799|15825
1643991000000|2022-02-04 16:10:00|3799.5|3798|3800.5|3799|3801.5|3800.5|3799|3797.5|1788
1643991300000|2022-02-04 16:15:00|3801|3799.5|3804|3802.5|3804|3802.5|3800|3798.5|2549
1643991600000|2022-02-04 16:20:00|3805|3803|3804|3803|3805|3803.5|3802.5|3801|1111
1643991900000|2022-02-04 16:25:00|3804.5|3803.5|3811.5|3808.5|3811.5|3809.5|3804.5|3803.5|12951
1644220800000|2022-02-07 08:00:00|3804|3800.5|3825|3824|3828.5|3827|3797|3796.5|141688
1644221100000|2022-02-07 08:05:00|3824.5|3823.5|3822|3821|3829|3826|3818|3817.5|29523
1644221400000|2022-02-07 08:10:00|3823|3821.5|3818.5|3817.5|3826.5|3825.5|3818.5|3817.5|40706
1644221700000|2022-02-07 08:15:00|3819|3818|3825|3824|3826.5|3825.5|3819|3818|92251
1644222000000|2022-02-07 08:20:00|3826|3824.5|3825|3823.5|3828|3826.5|3822.5|3821|32974
1644222300000|2022-02-07 08:25:00|3825.5|3824|3819|3818.5|3825.5|3824.5|3818|3816.5|22718
1644222600000|2022-02-07 08:30:00|3819.5|3818|3818|3817|3821.5|3820|3815.5|3813.5|10498
1644222900000|2022-02-07 08:35:00|3817.5|3816.5|3812.5|3811|3821.5|3820|3812.5|3811|14669
1644223200000|2022-02-07 08:40:00|3812|3810.5|3817|3816|3817|3816|3811|3809.5|16582
1644223500000|2022-02-07 08:45:00|3818|3816.5|3825|3823.5|3825.5|3823.5|3818|3816.5|26708
1644223800000|2022-02-07 08:50:00|3824.5|3822.5|3826|3825|3826|3825|3822|3821|14585
1644224100000|2022-02-07 08:55:00|3825.5|3824.5|3832.5|3831.5|3834|3833.5|3825.5|3824.5|10166
1644224400000|2022-02-07 09:00:00|3832|3832.5|3831.5|3830|3837.5|3836.5|3831.5|3830|11564
1644224700000|2022-02-07 09:05:00|3831|3830.5|3828|3827|3831.5|3831|3825|3824|18348
1644225000000|2022-02-07 09:10:00|3827.5|3827.5|3835|3834|3835|3834.5|3827.5|3827|24043
1644225300000|2022-02-07 09:15:00|3834.5|3834.5|3834|3833|3836.5|3835.5|3834|3833|14381
1644225600000|2022-02-07 09:20:00|3833.5|3832.5|3838.5|3837|3838.5|3837|3833|3832.5|30190
1644225900000|2022-02-07 09:25:00|3838|3837.5|3845|3844|3845|3844|3838|3837.5|15509
1644226200000|2022-02-07 09:30:00|3844.5|3843.5|3847|3846.5|3847|3846.5|3843.5|3842.5|31920
1644226500000|2022-02-07 09:35:00|3846.5|3846|3850.5|3849.5|3851|3850.5|3844|3843.5|41354
1644226800000|2022-02-07 09:40:00|3851|3850|3851|3849.5|3853|3852|3849.5|3849|31534
1644227100000|2022-02-07 09:45:00|3851.5|3850.5|3849.5|3848.5|3851.5|3850.5|3847|3846|94023
1644227400000|2022-02-07 09:50:00|3849|3848|3848|3846.5|3849|3848.5|3845|3844|23415
1644227700000|2022-02-07 09:55:00|3847.5|3847|3846.5|3846|3848.5|3848|3846.5|3845.5|16389
1644228000000|2022-02-07 10:00:00|3847|3846.5|3851|3850|3852.5|3852|3847|3846|21754
1644228300000|2022-02-07 10:05:00|3850|3849.5|3843|3841.5|3850.5|3850|3843|3841.5|12858
1644228600000|2022-02-07 10:10:00|3842.5|3841|3842|3841|3842.5|3841|3838.5|3838|19601
1644228900000|2022-02-07 10:15:00|3842.5|3842|3842|3840.5|3843|3842|3840.5|3840|12310
1644229200000|2022-02-07 10:20:00|3841.5|3841|3839|3838|3842|3841|3837.5|3837|2220947
1644229500000|2022-02-07 10:25:00|3839.5|3839|3841.5|3840.5|3841.5|3840.5|3838.5|3837.5|11147
1644229800000|2022-02-07 10:30:00|3841|3840|3843|3842|3843|3842|3840.5|3840|8576
1644230100000|2022-02-07 10:35:00|3842.5|3842.5|3844.5|3843.5|3846|3845.5|3842.5|3842.5|16850
1644230400000|2022-02-07 10:40:00|3844|3843|3850.5|3850|3851|3850|3843.5|3842.5|11370
1644230700000|2022-02-07 10:45:00|3851|3850.5|3851.5|3850.5|3851.5|3851|3850|3849|9536
1644231000000|2022-02-07 10:50:00|3851|3850|3850|3849.5|3852|3851|3848.5|3848|14978
1644231300000|2022-02-07 10:55:00|3850.5|3850|3849.5|3848|3850.5|3850|3848|3847.5|9661
1644231600000|2022-02-07 11:00:00|3849|3848.5|3850.5|3849.5|3851.5|3851|3849|3848|17892
1644231900000|2022-02-07 11:05:00|3850|3849|3848.5|3847.5|3850|3849|3847|3846|20559
1644232200000|2022-02-07 11:10:00|3848|3846.5|3851|3850.5|3853.5|3852.5|3847.5|3846.5|16023
1644232500000|2022-02-07 11:15:00|3851.5|3851|3850|3849|3852.5|3852|3849.5|3849|6712
1644232800000|2022-02-07 11:20:00|3849.5|3848.5|3842|3841|3849.5|3848.5|3841|3840|10048
1644233100000|2022-02-07 11:25:00|3842.5|3841.5|3846.5|3845.5|3847.5|3847|3842.5|3841.5|19572
1644233400000|2022-02-07 11:30:00|3847|3846|3847.5|3846|3848|3847|3846.5|3845.5|6526
1644233700000|2022-02-07 11:35:00|3848|3846.5|3846|3845|3848.5|3848|3845.5|3844.5|15723
1644234000000|2022-02-07 11:40:00|3845.5|3844.5|3842.5|3841.5|3846|3844.5|3842.5|3841.5|15357
1644234300000|2022-02-07 11:45:00|3843|3842|3844|3843|3844.5|3844|3842.5|3842|7406
1644234600000|2022-02-07 11:50:00|3844.5|3842.5|3841.5|3840.5|3844.5|3844|3841|3840|19556
1644234900000|2022-02-07 11:55:00|3841|3840|3842.5|3841.5|3843.5|3843|3841|3840|12954
1644235200000|2022-02-07 12:00:00|3843|3842|3845.5|3844.5|3847|3846.5|3843|3841.5|21368
1644235500000|2022-02-07 12:05:00|3846|3845|3843|3842|3847|3846|3843|3842|14171
1644235800000|2022-02-07 12:10:00|3842.5|3842.5|3848.5|3847.5|3848.5|3848|3842.5|3842.5|10403
1644236100000|2022-02-07 12:15:00|3849|3848|3850.5|3849.5|3851.5|3851|3848|3847|21908
1644236400000|2022-02-07 12:20:00|3851|3850|3849|3848|3851|3850|3848.5|3847.5|16292
1644236700000|2022-02-07 12:25:00|3848.5|3847.5|3849.5|3848.5|3851|3850|3847.5|3846.5|11059
1644237000000|2022-02-07 12:30:00|3849|3848|3851|3850|3851|3850.5|3849|3848|19023
1644237300000|2022-02-07 12:35:00|3850.5|3849.5|3849.5|3849|3850.5|3849.5|3848|3847.5|15592
1644237600000|2022-02-07 12:40:00|3849|3848.5|3850|3849|3850|3849.5|3848|3847|53044
1644237900000|2022-02-07 12:45:00|3849.5|3848.5|3850|3849|3850|3849|3848|3847.5|24381
1644238200000|2022-02-07 12:50:00|3849.5|3848.5|3847|3846|3850|3849.5|3847|3846|20771
1644238500000|2022-02-07 12:55:00|3847.5|3846.5|3847|3846|3847.5|3847|3844.5|3843.5|20285
1644238800000|2022-02-07 13:00:00|3847.5|3846.5|3849.5|3848|3849.5|3848.5|3847.5|3846.5|10796
1644239100000|2022-02-07 13:05:00|3849|3848.5|3851|3850.5|3852.5|3851.5|3849|3848.5|53701
1644239400000|2022-02-07 13:10:00|3851.5|3851|3851.5|3851|3852|3851.5|3850|3849.5|9998
1644239700000|2022-02-07 13:15:00|3852|3851.5|3850.5|3849.5|3854|3853|3850.5|3849.5|9110
1644240000000|2022-02-07 13:20:00|3851|3850|3851|3850|3851|3850.5|3849.5|3849|12949
1644240300000|2022-02-07 13:25:00|3850.5|3849.5|3851|3850.5|3851.5|3851|3850|3849|8967
1644240600000|2022-02-07 13:30:00|3851.5|3851|3850.5|3849.5|3851.5|3851|3849|3848|19391
1644240900000|2022-02-07 13:35:00|3850|3850|3852|3851.5|3852.5|3851.5|3849.5|3849|38969
1644241200000|2022-02-07 13:40:00|3851.5|3851|3852|3851|3852.5|3852|3851.5|3851|24186
1644241500000|2022-02-07 13:45:00|3851.5|3851.5|3852.5|3851.5|3852.5|3852|3851.5|3851|14714
1644241800000|2022-02-07 13:50:00|3853|3852|3850|3849.5|3853|3852|3849|3848.5|13715
1644242100000|2022-02-07 13:55:00|3850.5|3850|3852|3851.5|3852|3851.5|3850|3849|16046
1644242400000|2022-02-07 14:00:00|3851.5|3851|3851|3850.5|3852|3851|3850.5|3850|104918
1644242700000|2022-02-07 14:05:00|3850.5|3850|3849.5|3849|3851|3850.5|3848|3847.5|89054
1644243000000|2022-02-07 14:10:00|3849|3848.5|3850|3849|3851.5|3850.5|3849|3848.5|16898
1644243300000|2022-02-07 14:15:00|3849.5|3848.5|3850|3849|3852|3851|3849|3848.5|7148
1644243600000|2022-02-07 14:20:00|3849.5|3849.5|3851.5|3850.5|3852|3851|3849|3848.5|12710
1644243900000|2022-02-07 14:25:00|3851|3850|3850.5|3850|3851.5|3851|3850|3849|15458
1644244200000|2022-02-07 14:30:00|3851|3850.5|3850|3849.5|3852.5|3852|3845.5|3845|57978
1644244500000|2022-02-07 14:35:00|3849.5|3849|3851|3850|3853.5|3852.5|3848|3847.5|55660
1644244800000|2022-02-07 14:40:00|3850.5|3850.5|3851.5|3851|3853|3852.5|3848.5|3847.5|40571
1644245100000|2022-02-07 14:45:00|3852|3850.5|3852|3851|3853.5|3852.5|3850|3849|61893
1644245400000|2022-02-07 14:50:00|3851.5|3850.5|3850|3849.5|3853.5|3853|3848.5|3847.5|77970
1644245700000|2022-02-07 14:55:00|3849.5|3849|3852.5|3851.5|3855.5|3854.5|3849.5|3848.5|121065
1644246000000|2022-02-07 15:00:00|3853|3852|3854|3853|3856|3855.5|3850.5|3850|32332
1644246300000|2022-02-07 15:05:00|3854.5|3853.5|3858|3857.5|3859|3858.5|3852|3851.5|152178
1644246600000|2022-02-07 15:10:00|3857.5|3857|3859|3858.5|3860.5|3859|3855.5|3855|59670
1644246900000|2022-02-07 15:15:00|3859.5|3859|3855.5|3855|3860|3859.5|3855.5|3855|40930
1644247200000|2022-02-07 15:20:00|3855|3854.5|3856|3855|3857|3856.5|3854|3853.5|29979
1644247500000|2022-02-07 15:25:00|3856.5|3855.5|3859|3858.5|3859.5|3859|3856.5|3855.5|104215
1644247800000|2022-02-07 15:30:00|3858.5|3858|3866|3865|3866|3865.5|3857|3856.5|61792
1644248100000|2022-02-07 15:35:00|3866.5|3865.5|3869.5|3869|3870|3869|3864|3863.5|41976
1644248400000|2022-02-07 15:40:00|3870|3869.5|3873|3872.5|3874|3873|3870|3869|399554
1644248700000|2022-02-07 15:45:00|3873.5|3873|3866.5|3865.5|3874.5|3874|3866.5|3865.5|25805
1644249000000|2022-02-07 15:50:00|3866|3865|3865|3864|3867.5|3867|3863.5|3862.5|44273
1644249300000|2022-02-07 15:55:00|3865.5|3864.5|3870.5|3870|3871|3870.5|3865.5|3864.5|94997
1644249600000|2022-02-07 16:00:00|3871|3869.5|3873.5|3872|3875|3874.5|3870.5|3869.5|48351
1644249900000|2022-02-07 16:05:00|3873|3872.5|3867|3866.5|3874.5|3873.5|3866|3865.5|32245
1644250200000|2022-02-07 16:10:00|3866.5|3866|3867.5|3867|3868|3867.5|3864.5|3863.5|23340
1644250500000|2022-02-07 16:15:00|3867|3866.5|3869|3868.5|3870|3869.5|3867|3866.5|40281
1644250800000|2022-02-07 16:20:00|3869.5|3869|3863.5|3862.5|3869.5|3869|3862.5|3861.5|46886
1644251100000|2022-02-07 16:25:00|3864|3863|3865.5|3864.5|3867.5|3867|3863|3862.5|142415
1644307200000|2022-02-08 08:00:00|3863|3860.5|3870.5|3869|3878|3876.5|3862.5|3860|35109
1644307500000|2022-02-08 08:05:00|3870|3869.5|3870|3869|3871.5|3870|3861|3860.5|25937
1644307800000|2022-02-08 08:10:00|3870.5|3869.5|3873.5|3872.5|3874.5|3873.5|3867|3866|15852
1644308100000|2022-02-08 08:15:00|3874|3873|3867.5|3866.5|3874.5|3873.5|3867.5|3866|15167
1644308400000|2022-02-08 08:20:00|3867|3866|3872|3871|3873|3872|3866.5|3866|11862
1644308700000|2022-02-08 08:25:00|3871.5|3870.5|3874|3873|3874|3873.5|3869|3868.5|17036
1644309000000|2022-02-08 08:30:00|3873.5|3872.5|3877.5|3876.5|3879.5|3879|3871.5|3870.5|18215
1644309300000|2022-02-08 08:35:00|3877|3876|3881|3880.5|3881.5|3880.5|3877|3876|12858
1644309600000|2022-02-08 08:40:00|3881.5|3880|3881.5|3880.5|3884.5|3883.5|3878|3877.5|24039
1644309900000|2022-02-08 08:45:00|3882|3881|3878.5|3877|3884|3883|3878|3877|11357
1644310200000|2022-02-08 08:50:00|3878|3876.5|3870.5|3869|3878.5|3877.5|3870|3869|15672
1644310500000|2022-02-08 08:55:00|3871|3870|3869.5|3868.5|3873.5|3872.5|3869|3868|10621
1644310800000|2022-02-08 09:00:00|3869|3869|3862.5|3861.5|3871|3869|3862|3860|12400
1644311100000|2022-02-08 09:05:00|3862|3860.5|3863.5|3862.5|3865|3864|3860|3859|12233
1644311400000|2022-02-08 09:10:00|3864|3863|3867|3866|3869.5|3868|3864|3863|10162
1644311700000|2022-02-08 09:15:00|3867.5|3866.5|3868|3867|3869.5|3868.5|3867.5|3866|5030
1644312000000|2022-02-08 09:20:00|3867.5|3866.5|3866.5|3866|3868|3867.5|3864|3863|13191
1644312300000|2022-02-08 09:25:00|3867|3866.5|3870|3868.5|3870.5|3870|3867|3866|19330
1644312600000|2022-02-08 09:30:00|3870.5|3869|3876.5|3875.5|3877.5|3876.5|3870.5|3869|24163
1644312900000|2022-02-08 09:35:00|3876|3875|3872|3871|3876|3875.5|3871|3869.5|14813
1644313200000|2022-02-08 09:40:00|3871.5|3870.5|3872|3871|3872|3871|3868|3867|14083
1644313500000|2022-02-08 09:45:00|3872.5|3871.5|3874|3873|3876|3874.5|3872.5|3871.5|10303
1644313800000|2022-02-08 09:50:00|3874.5|3873.5|3872|3871|3876|3875|3869|3868.5|17463
1644314100000|2022-02-08 09:55:00|3871.5|3870.5|3870.5|3869|3871.5|3871|3867.5|3866.5|10223
1644314400000|2022-02-08 10:00:00|3870|3868.5|3863.5|3862.5|3870|3868.5|3863|3862.5|9906
1644314700000|2022-02-08 10:05:00|3863|3863|3867|3866|3868|3867.5|3863|3862|8050
1644315000000|2022-02-08 10:10:00|3866.5|3865|3864|3862.5|3866.5|3865|3863|3862.5|9859
1644315300000|2022-02-08 10:15:00|3863.5|3863|3865.5|3864.5|3865.5|3865|3862|3861|6202
1644315600000|2022-02-08 10:20:00|3866|3865|3865.5|3864.5|3867|3866|3864.5|3863.5|55688
1644315900000|2022-02-08 10:25:00|3866|3865|3865|3864|3867|3866|3863|3862.5|9033
1644316200000|2022-02-08 10:30:00|3864.5|3864.5|3868.5|3867.5|3869|3868.5|3864.5|3864|10724
1644316500000|2022-02-08 10:35:00|3869|3868|3867|3866|3869|3868.5|3866|3865.5|7104
1644316800000|2022-02-08 10:40:00|3866.5|3865.5|3863.5|3862.5|3867|3866|3862.5|3861.5|6441
1644317100000|2022-02-08 10:45:00|3864|3863|3863.5|3862.5|3865|3864.5|3862.5|3862|8792
1644317400000|2022-02-08 10:50:00|3864|3863|3864|3862.5|3864.5|3864|3863|3862.5|10347
1644317700000|2022-02-08 10:55:00|3863.5|3862|3860|3859.5|3864|3862.5|3860|3859.5|20018
1644318000000|2022-02-08 11:00:00|3860.5|3860|3857|3856|3861|3860.5|3856|3855|10697
1644318300000|2022-02-08 11:05:00|3856.5|3856.5|3856|3855|3859|3858|3855.5|3855|10877
1644318600000|2022-02-08 11:10:00|3856.5|3855.5|3858|3857|3859|3858|3856|3855.5|26835
1644318900000|2022-02-08 11:15:00|3857.5|3857.5|3856.5|3855.5|3859|3858.5|3854.5|3853.5|8468
1644319200000|2022-02-08 11:20:00|3856|3856|3856.5|3855.5|3859|3858.5|3856|3855|7656
1644319500000|2022-02-08 11:25:00|3855.5|3855|3857|3856|3857|3856.5|3854|3853.5|11924
1644319800000|2022-02-08 11:30:00|3856.5|3856.5|3859.5|3858.5|3859.5|3858.5|3855.5|3855|13429
1644320100000|2022-02-08 11:35:00|3859|3858|3857|3856|3859.5|3858.5|3856|3854.5|12663
1644320400000|2022-02-08 11:40:00|3858|3856.5|3858.5|3857.5|3859.5|3858.5|3855.5|3855|9822
1644320700000|2022-02-08 11:45:00|3859|3858|3859|3858|3859|3858.5|3858|3857.5|4000
1644321000000|2022-02-08 11:50:00|3859.5|3858.5|3861|3860.5|3861.5|3861|3859.5|3858.5|5883
1644321300000|2022-02-08 11:55:00|3860.5|3860|3862|3861|3862.5|3861|3859|3858.5|12790
1644321600000|2022-02-08 12:00:00|3861.5|3860.5|3860.5|3859|3862|3861.5|3860.5|3859|7838
1644321900000|2022-02-08 12:05:00|3860|3859.5|3862.5|3861.5|3862.5|3862|3859.5|3858.5|107259
1644322200000|2022-02-08 12:10:00|3863|3862|3863|3862|3865|3864|3862|3861.5|6922
1644322500000|2022-02-08 12:15:00|3862.5|3861.5|3858|3857|3862.5|3861.5|3856.5|3856|11811
1644322800000|2022-02-08 12:20:00|3857.5|3856.5|3858.5|3857|3859.5|3858.5|3857.5|3856.5|9240
1644323100000|2022-02-08 12:25:00|3858|3857.5|3858|3857.5|3859.5|3859|3857.5|3857|5455
1644323400000|2022-02-08 12:30:00|3857.5|3857|3858|3857|3858|3857.5|3856.5|3855.5|3774
1644323700000|2022-02-08 12:35:00|3858.5|3857.5|3861|3860|3861|3860|3857.5|3857|10637
1644324000000|2022-02-08 12:40:00|3860.5|3860.5|3862.5|3861.5|3862.5|3862|3860.5|3860|4566
1644324300000|2022-02-08 12:45:00|3862|3862|3864.5|3863.5|3864.5|3864|3862|3862|20504
1644324600000|2022-02-08 12:50:00|3864|3864|3864.5|3863.5|3865.5|3865|3864|3863|119758
1644324900000|2022-02-08 12:55:00|3865|3864|3868|3867|3868|3867|3864|3863.5|14377
1644325200000|2022-02-08 13:00:00|3867.5|3866.5|3869|3868|3871|3870|3867|3866.5|11661
1644325500000|2022-02-08 13:05:00|3868.5|3867.5|3869|3868|3871.5|3871|3867.5|3867|13017
1644325800000|2022-02-08 13:10:00|3869.5|3868.5|3874|3873.5|3874|3873.5|3869|3868|5922
1644326100000|2022-02-08 13:15:00|3873.5|3873|3877|3875.5|3877|3876.5|3873.5|3872|7726
1644326400000|2022-02-08 13:20:00|3876.5|3876|3873.5|3872.5|3876.5|3876|3873|3872|5322
1644326700000|2022-02-08 13:25:00|3873|3873|3872.5|3871.5|3873.5|3873|3872.5|3871|1753
1644327000000|2022-02-08 13:30:00|3873|3872|3870.5|3869.5|3873|3872|3870|3869.5|4108
1644327300000|2022-02-08 13:35:00|3871|3870|3871.5|3870.5|3871.5|3870.5|3868.5|3868|6921
1644327600000|2022-02-08 13:40:00|3872|3871|3871.5|3870.5|3872|3871.5|3869|3868|18055
1644327900000|2022-02-08 13:45:00|3871|3870|3873.5|3872|3873.5|3872.5|3871|3870|4261
1644328200000|2022-02-08 13:50:00|3873|3871.5|3874|3873|3875.5|3875|3872|3871|14942
1644328500000|2022-02-08 13:55:00|3873.5|3873.5|3874|3873|3875|3874.5|3873.5|3872.5|29624
1644328800000|2022-02-08 14:00:00|3873.5|3873.5|3874.5|3873.5|3874.5|3873.5|3873|3872.5|10284
1644329100000|2022-02-08 14:05:00|3874|3873|3869|3868|3874.5|3873|3869|3868|9624
1644329400000|2022-02-08 14:10:00|3868.5|3868.5|3868.5|3868|3870.5|3869.5|3868|3867.5|7676
1644329700000|2022-02-08 14:15:00|3868|3867.5|3868|3867|3868.5|3868|3865|3864|19694
1644330000000|2022-02-08 14:20:00|3868.5|3867.5|3869|3868|3871.5|3870|3868|3867|21987
1644330300000|2022-02-08 14:25:00|3869.5|3868.5|3870|3869|3871|3870|3869|3868|13185
1644330600000|2022-02-08 14:30:00|3869.5|3868.5|3864|3862.5|3869.5|3868.5|3862|3861|177718
1644330900000|2022-02-08 14:35:00|3864.5|3863|3863|3861.5|3865|3864|3858|3857|82241
1644331200000|2022-02-08 14:40:00|3862.5|3862|3867.5|3866.5|3868|3867|3859.5|3859|37446
1644331500000|2022-02-08 14:45:00|3868|3867|3876.5|3875.5|3878.5|3877.5|3867|3866.5|58074
1644331800000|2022-02-08 14:50:00|3876|3876|3880.5|3880|3881.5|3881|3876|3876|50665
1644332100000|2022-02-08 14:55:00|3881|3879.5|3883.5|3882.5|3884.5|3884|3879.5|3879|39451
1644332400000|2022-02-08 15:00:00|3884|3883|3883|3882|3885|3884|3876.5|3875.5|38512
1644332700000|2022-02-08 15:05:00|3883.5|3882.5|3880|3879|3886|3885|3879|3878|40332
1644333000000|2022-02-08 15:10:00|3879.5|3878.5|3876|3875|3880|3879|3874|3873.5|23802
1644333300000|2022-02-08 15:15:00|3876.5|3875.5|3869.5|3868.5|3877.5|3876.5|3868.5|3868|33194
1644333600000|2022-02-08 15:20:00|3870|3869|3873|3872|3873|3872.5|3867|3866|28394
1644333900000|2022-02-08 15:25:00|3873.5|3872.5|3873.5|3873|3874|3873.5|3872.5|3871.5|22213
1644334200000|2022-02-08 15:30:00|3874|3873.5|3870|3869|3874|3873.5|3867.5|3866.5|320495
1644334500000|2022-02-08 15:35:00|3869.5|3869.5|3870.5|3869.5|3871|3870.5|3867.5|3867|35605
1644334800000|2022-02-08 15:40:00|3870|3869|3867|3866|3871.5|3871|3866.5|3866|20223
1644335100000|2022-02-08 15:45:00|3866.5|3866.5|3867|3866.5|3869|3868.5|3865|3864|32192
1644335400000|2022-02-08 15:50:00|3867.5|3867|3869|3868.5|3870.5|3870|3867|3866.5|29709
1644335700000|2022-02-08 15:55:00|3869.5|3869|3872|3871|3873.5|3872.5|3869|3868.5|41264
1644336000000|2022-02-08 16:00:00|3871.5|3871.5|3872|3871|3872.5|3872|3871|3870.5|24766
1644336300000|2022-02-08 16:05:00|3872.5|3871.5|3872|3871.5|3874|3873|3871.5|3870.5|46209
1644336600000|2022-02-08 16:10:00|3872.5|3872|3876|3875.5|3876|3875.5|3872|3871.5|55032
1644336900000|2022-02-08 16:15:00|3876.5|3875|3876|3875.5|3877.5|3877|3876|3875|39973
1644337200000|2022-02-08 16:20:00|3875.5|3875|3873|3872.5|3876.5|3876|3871|3870.5|318480
1644337500000|2022-02-08 16:25:00|3873.5|3873|3871.5|3870.5|3875|3874.5|3870.5|3870|31074
1644393600000|2022-02-09 08:00:00|3889.5|3886|3893|3891.5|3893|3891.5|3884.5|3882.5|32519
1644393900000|2022-02-09 08:05:00|3892.5|3892|3886.5|3885|3900|3898|3884|3883.5|53430
1644394200000|2022-02-09 08:10:00|3887|3885.5|3900|3899|3904|3902.5|3885.5|3884.5|89523
1644394500000|2022-02-09 08:15:00|3900.5|3899.5|3892|3891.5|3901|3900|3891.5|3891|57016
1644394800000|2022-02-09 08:20:00|3892.5|3892|3886.5|3885|3895.5|3895|3884.5|3883|46900
1644395100000|2022-02-09 08:25:00|3887|3886|3880.5|3880|3887.5|3886.5|3880|3879|44365
1644395400000|2022-02-09 08:30:00|3880|3879.5|3884|3883.5|3885|3884|3879|3878|46913
1644395700000|2022-02-09 08:35:00|3883.5|3882.5|3897|3896|3898|3897.5|3883.5|3882.5|48962
1644396000000|2022-02-09 08:40:00|3897.5|3896.5|3897.5|3896|3898|3897.5|3891|3890|135507
1644396300000|2022-02-09 08:45:00|3897|3895.5|3901|3900.5|3902|3900.5|3896|3895|97099
1644396600000|2022-02-09 08:50:00|3900.5|3900|3902.5|3901.5|3903.5|3903|3899|3898.5|39402
1644396900000|2022-02-09 08:55:00|3902|3901|3900|3899|3902.5|3901.5|3898.5|3898|13814
1644397200000|2022-02-09 09:00:00|3900.5|3899.5|3886.5|3885.5|3900.5|3899.5|3886.5|3885.5|17926
1644397500000|2022-02-09 09:05:00|3886|3886|3889.5|3888.5|3891.5|3890.5|3882.5|3881.5|22190
1644397800000|2022-02-09 09:10:00|3889|3888|3884.5|3883.5|3889|3888|3883|3882|9450
1644398100000|2022-02-09 09:15:00|3884|3883|3885.5|3884.5|3886|3885|3882.5|3882|8116
1644398400000|2022-02-09 09:20:00|3885|3884|3882.5|3881.5|3886.5|3885.5|3882|3881|10551
1644398700000|2022-02-09 09:25:00|3883|3882|3881|3879.5|3887|3886|3880.5|3879|21044
1644399000000|2022-02-09 09:30:00|3880.5|3880|3880.5|3879.5|3885|3884|3880|3879|24784
1644399300000|2022-02-09 09:35:00|3880|3880|3879.5|3878.5|3880|3880|3877.5|3876|8733
1644399600000|2022-02-09 09:40:00|3880|3879|3878|3876.5|3880|3879|3875|3874|17566
1644399900000|2022-02-09 09:45:00|3877.5|3876|3877|3876|3880|3879|3877|3876|8107
1644400200000|2022-02-09 09:50:00|3876.5|3875.5|3876.5|3875.5|3879|3878|3876|3875.5|11681
1644400500000|2022-02-09 09:55:00|3876|3875|3873.5|3872.5|3877|3876|3871.5|3870.5|17711
1644400800000|2022-02-09 10:00:00|3873|3872|3872|3870.5|3873.5|3873|3870|3869.5|9378
1644401100000|2022-02-09 10:05:00|3872.5|3871|3876.5|3875.5|3877.5|3876|3870.5|3870|16014
1644401400000|2022-02-09 10:10:00|3876|3876|3872|3871|3878|3876.5|3872|3871|12700
1644401700000|2022-02-09 10:15:00|3871|3871.5|3876|3874.5|3876.5|3875.5|3870.5|3870|16319
1644402000000|2022-02-09 10:20:00|3875.5|3875|3872.5|3871.5|3876|3875|3872.5|3871.5|6763
1644402300000|2022-02-09 10:25:00|3872|3871|3876.5|3875.5|3878|3876.5|3871.5|3871|15445
1644402600000|2022-02-09 10:30:00|3876|3875|3876|3875|3876|3875.5|3875|3874|9175
1644402900000|2022-02-09 10:35:00|3875.5|3874.5|3879|3878|3879.5|3879|3875.5|3874.5|11607
1644403200000|2022-02-09 10:40:00|3878.5|3878.5|3879.5|3878.5|3880.5|3880|3878.5|3878|5017
1644403500000|2022-02-09 10:45:00|3880|3879|3883.5|3882.5|3884|3883.5|3880|3879|67496
1644403800000|2022-02-09 10:50:00|3883|3883|3886|3885|3886.5|3885.5|3883|3882.5|158283
1644404100000|2022-02-09 10:55:00|3885.5|3884.5|3886.5|3885.5|3887.5|3886.5|3885|3884.5|10855
1644404400000|2022-02-09 11:00:00|3887|3886|3886.5|3886|3887|3886.5|3885|3884.5|11939
1644404700000|2022-02-09 11:05:00|3887|3886.5|3887|3886|3888.5|3888|3887|3886|9681
1644405000000|2022-02-09 11:10:00|3886.5|3885.5|3884.5|3883.5|3886.5|3885.5|3884|3883.5|6948
1644405300000|2022-02-09 11:15:00|3885|3884|3887.5|3886.5|3887.5|3887|3885|3884|10637
1644405600000|2022-02-09 11:20:00|3887|3886|3882.5|3881.5|3887|3886|3882|3881|16909
1644405900000|2022-02-09 11:25:00|3883|3882.5|3877|3876|3883|3882.5|3877|3876|110038
1644406200000|2022-02-09 11:30:00|3876.5|3875.5|3879|3878|3879.5|3879|3874.5|3874|17686
1644406500000|2022-02-09 11:35:00|3878.5|3877.5|3878|3877|3879|3877.5|3877.5|3877|4506
1644406800000|2022-02-09 11:40:00|3877.5|3876.5|3880.5|3879.5|3883|3881.5|3876|3875|16123
1644407100000|2022-02-09 11:45:00|3880|3878.5|3879|3878|3880|3878.5|3878.5|3877|6497
1644407400000|2022-02-09 11:50:00|3879.5|3879|3883|3882.5|3883.5|3883|3879|3878.5|14154
1644407700000|2022-02-09 11:55:00|3882.5|3882|3883|3882|3885|3884|3882.5|3881.5|9387
1644408000000|2022-02-09 12:00:00|3883.5|3882.5|3882.5|3881.5|3885|3884|3882|3881.5|16066
1644408300000|2022-02-09 12:05:00|3883|3882|3884|3883|3885|3883.5|3882|3881.5|12349
1644408600000|2022-02-09 12:10:00|3884.5|3883.5|3887|3886|3887.5|3887|3884|3883.5|10508
1644408900000|2022-02-09 12:15:00|3887.5|3885.5|3887|3886|3888.5|3888|3885.5|3884.5|16281
1644409200000|2022-02-09 12:20:00|3886.5|3885.5|3888.5|3887|3890|3889.5|3886.5|3885.5|15176
1644409500000|2022-02-09 12:25:00|3888|3886.5|3887.5|3887|3889|3888|3887.5|3886.5|9632
1644409800000|2022-02-09 12:30:00|3888|3887.5|3890|3889|3890|3889.5|3887.5|3886.5|9972
1644410100000|2022-02-09 12:35:00|3890.5|3889.5|3882|3881|3891|3890.5|3882|3880.5|12513
1644410400000|2022-02-09 12:40:00|3881|3880.5|3883|3882.5|3883|3882.5|3880.5|3879.5|12614
1644410700000|2022-02-09 12:45:00|3882.5|3882|3879.5|3879|3884.5|3884|3878|3877|21151
1644411000000|2022-02-09 12:50:00|3880|3879.5|3876|3875|3880|3879.5|3875.5|3875|5612
1644411300000|2022-02-09 12:55:00|3876.5|3875.5|3879.5|3879|3880|3879|3876|3875|15946
1644411600000|2022-02-09 13:00:00|3879|3878.5|3874.5|3873.5|3879|3878.5|3874.5|3873.5|4751
1644411900000|2022-02-09 13:05:00|3874|3873|3872|3871|3874|3873|3869.5|3868.5|11727
1644412200000|2022-02-09 13:10:00|3871.5|3870.5|3875.5|3874.5|3877|3876.5|3871.5|3870.5|18732
1644412500000|2022-02-09 13:15:00|3876|3875|3875|3873.5|3877.5|3877|3875|3873.5|16476
1644412800000|2022-02-09 13:20:00|3874.5|3874|3872.5|3871.5|3876.5|3876|3872|3871|13841
1644413100000|2022-02-09 13:25:00|3872|3871|3869.5|3868|3873|3872.5|3868|3867|24437
1644413400000|2022-02-09 13:30:00|3869|3867.5|3863|3862.5|3869|3867.5|3863|3862.5|21877
1644413700000|2022-02-09 13:35:00|3863.5|3863|3860.5|3859.5|3866|3865.5|3860|3859.5|44001
1644414000000|2022-02-09 13:40:00|3861|3860|3856|3855.5|3861|3860|3855.5|3855|15211
1644414300000|2022-02-09 13:45:00|3856.5|3856|3847|3846|3860.5|3859.5|3847|3846|36567
1644414600000|2022-02-09 13:50:00|3846.5|3845.5|3847.5|3846.5|3848.5|3848|3845|3844.5|35676
1644414900000|2022-02-09 13:55:00|3847|3846|3844|3843.5|3847|3846.5|3844|3843.5|24898
1644415200000|2022-02-09 14:00:00|3844.5|3844|3845.5|3844.5|3848|3847.5|3844|3843.5|32924
1644415500000|2022-02-09 14:05:00|3845|3844|3840.5|3840|3845.5|3845|3840.5|3840|19158
1644415800000|2022-02-09 14:10:00|3840|3839.5|3837|3836.5|3840|3839.5|3837|3836.5|20114
1644416100000|2022-02-09 14:15:00|3836.5|3836|3835|3834.5|3837|3836|3834|3833|27854
1644416400000|2022-02-09 14:20:00|3835.5|3835|3841.5|3841|3841.5|3841|3835|3834.5|18461
1644416700000|2022-02-09 14:25:00|3841|3840|3847|3846|3849|3848|3838.5|3838|41623
1644417000000|2022-02-09 14:30:00|3846.5|3846.5|3843|3842.5|3856|3855.5|3843|3842|69464
1644417300000|2022-02-09 14:35:00|3843.5|3843|3842|3841|3849.5|3849|3839|3838|65385
1644417600000|2022-02-09 14:40:00|3841.5|3840.5|3834|3833|3843.5|3842.5|3834|3833|48726
1644417900000|2022-02-09 14:45:00|3833.5|3832.5|3833.5|3832.5|3834.5|3833.5|3827.5|3826|36600
1644418200000|2022-02-09 14:50:00|3834|3833|3838|3837|3842.5|3842|3833.5|3832|94363
1644418500000|2022-02-09 14:55:00|3838.5|3836.5|3837|3835.5|3840.5|3840|3833.5|3832.5|57718
1644418800000|2022-02-09 15:00:00|3837.5|3836|3831.5|3830.5|3838|3837.5|3831|3830|39396
1644419100000|2022-02-09 15:05:00|3832|3831|3828.5|3827.5|3834|3833|3827|3826.5|106582
1644419400000|2022-02-09 15:10:00|3829|3828|3830|3829|3831|3830|3827.5|3826.5|22266
1644419700000|2022-02-09 15:15:00|3829.5|3828.5|3834.5|3833.5|3835|3834|3828|3827|25141
1644420000000|2022-02-09 15:20:00|3834|3834|3825|3824.5|3835.5|3834.5|3825|3824.5|33716
1644420300000|2022-02-09 15:25:00|3823|3824|3826|3825|3826|3825.5|3820|3819|43464
1644420600000|2022-02-09 15:30:00|3825.5|3824.5|3824|3823|3826|3825|3822.5|3821.5|32510
1644420900000|2022-02-09 15:35:00|3823.5|3822.5|3820|3819|3824|3823|3819.5|3819|45509
1644421200000|2022-02-09 15:40:00|3820.5|3819.5|3816|3815|3821|3820.5|3815.5|3814.5|53674
1644421500000|2022-02-09 15:45:00|3816.5|3815.5|3825.5|3824.5|3825.5|3824.5|3814.5|3813.5|69243
1644421800000|2022-02-09 15:50:00|3826|3824|3820.5|3820|3829|3828.5|3820.5|3820|144034
1644422100000|2022-02-09 15:55:00|3820|3819.5|3820|3819|3821|3820|3816|3815|42986
1644422400000|2022-02-09 16:00:00|3819.5|3818.5|3822|3821|3826|3825.5|3819|3817.5|40192
1644422700000|2022-02-09 16:05:00|3821.5|3820.5|3825.5|3825|3825.5|3825|3819|3818|39910
1644423000000|2022-02-09 16:10:00|3826|3825.5|3834.5|3833.5|3835.5|3834|3825.5|3825|45924
1644423300000|2022-02-09 16:15:00|3835|3834|3831.5|3831|3836.5|3835.5|3830|3829|100445
1644423600000|2022-02-09 16:20:00|3832|3831.5|3829.5|3829|3833|3832.5|3829.5|3829|33585
1644423900000|2022-02-09 16:25:00|3829|3828.5|3828.5|3827|3831.5|3830.5|3825|3824|50756
1644480000000|2022-02-10 08:00:00|3710|3707|3678.5|3676.5|3717.5|3714|3677|3675.5|393025
1644480300000|2022-02-10 08:05:00|3679|3677.5|3706.5|3703.5|3707.5|3706|3667.5|3667|384645
1644480600000|2022-02-10 08:10:00|3706|3703|3712|3710.5|3720.5|3719|3694.5|3693.5|181465
1644480900000|2022-02-10 08:15:00|3711.5|3711.5|3705.5|3704.5|3724|3723|3701|3700|141847
1644481200000|2022-02-10 08:20:00|3706.5|3703.5|3744.5|3743.5|3745|3744.5|3706.5|3703.5|128406
1644481500000|2022-02-10 08:25:00|3744|3743|3750.5|3749.5|3774|3771.5|3744|3743|220807
1644481800000|2022-02-10 08:30:00|3751.5|3750|3785|3784|3789.5|3788|3749.5|3748.5|193547
1644482100000|2022-02-10 08:35:00|3784.5|3783.5|3779|3778|3787|3785.5|3767|3765.5|61489
1644482400000|2022-02-10 08:40:00|3779.5|3778.5|3778.5|3777|3792.5|3790|3771|3769.5|125765
1644482700000|2022-02-10 08:45:00|3778|3776.5|3789.5|3788|3790.5|3789|3773.5|3771|105954
1644483000000|2022-02-10 08:50:00|3790.5|3789|3777|3776.5|3790.5|3789|3774.5|3773.5|110048
1644483300000|2022-02-10 08:55:00|3778|3776|3767.5|3766|3783|3782|3763|3761|105234
1644483600000|2022-02-10 09:00:00|3768|3766.5|3742.5|3741.5|3772.5|3771|3741|3739.5|103280
1644483900000|2022-02-10 09:05:00|3743|3742|3752.5|3751|3756|3754|3739|3738.5|107378
1644484200000|2022-02-10 09:10:00|3752|3751.5|3742|3740.5|3755.5|3753|3738|3736.5|76690
1644484500000|2022-02-10 09:15:00|3741.5|3739.5|3744.5|3742.5|3747.5|3746|3740|3738.5|17328
1644484800000|2022-02-10 09:20:00|3744|3742|3735.5|3733.5|3744|3742|3732|3731.5|35765
1644485100000|2022-02-10 09:25:00|3736|3734|3746|3743.5|3750.5|3750|3734|3733|42486
1644485400000|2022-02-10 09:30:00|3746.5|3744|3739|3737|3748.5|3748|3736|3735|25582
1644485700000|2022-02-10 09:35:00|3739.5|3738|3729.5|3727.5|3743.5|3741.5|3728|3727|37131
1644486000000|2022-02-10 09:40:00|3729|3727|3717.5|3715.5|3733.5|3732.5|3717.5|3715.5|46800
1644486300000|2022-02-10 09:45:00|3717|3716|3714|3712|3724.5|3723|3714|3711.5|29483
1644486600000|2022-02-10 09:50:00|3713.5|3713|3714.5|3713.5|3720|3718|3713.5|3713|41819
1644486900000|2022-02-10 09:55:00|3714|3714|3704.5|3703.5|3718|3716.5|3704|3703.5|54724
1644487200000|2022-02-10 10:00:00|3705|3704|3706|3705.5|3714|3712.5|3702|3700.5|48152
1644487500000|2022-02-10 10:05:00|3705.5|3705|3709.5|3708.5|3715|3713.5|3702.5|3701.5|24497
1644487800000|2022-02-10 10:10:00|3711|3709|3714|3712.5|3714.5|3713.5|3706.5|3705.5|27332
1644488100000|2022-02-10 10:15:00|3713.5|3713|3713.5|3713|3720|3718.5|3711.5|3711|51736
1644488400000|2022-02-10 10:20:00|3713|3712.5|3711.5|3710|3717|3715.5|3710.5|3710|48089
1644488700000|2022-02-10 10:25:00|3711|3710.5|3727.5|3726.5|3730.5|3728.5|3710.5|3710|52429
1644489000000|2022-02-10 10:30:00|3728|3727|3732.5|3731.5|3737.5|3736.5|3728|3725.5|120031
1644489300000|2022-02-10 10:35:00|3732|3731|3753.5|3752.5|3759.5|3759|3732|3731|30875
1644489600000|2022-02-10 10:40:00|3754.5|3753|3752|3750.5|3754.5|3753|3745|3744.5|39787
1644489900000|2022-02-10 10:45:00|3751|3749.5|3757.5|3756.5|3759|3757.5|3744.5|3743.5|47895
1644490200000|2022-02-10 10:50:00|3757|3756|3754|3752|3758.5|3757.5|3747.5|3746.5|30138
1644490500000|2022-02-10 10:55:00|3753|3751.5|3752|3751|3753|3752|3743.5|3742.5|27617
1644490800000|2022-02-10 11:00:00|3751.5|3750.5|3770.5|3769.5|3771.5|3770.5|3751|3750|29462
1644491100000|2022-02-10 11:05:00|3770|3769|3775.5|3774.5|3777|3776|3770|3769|43154
1644491400000|2022-02-10 11:10:00|3775|3774|3789|3787|3790.5|3788.5|3771|3770|49627
1644491700000|2022-02-10 11:15:00|3789.5|3787.5|3801|3800|3804.5|3803.5|3782|3780.5|72306
1644492000000|2022-02-10 11:20:00|3800.5|3799.5|3780.5|3779|3801.5|3800|3780|3778.5|57299
1644492300000|2022-02-10 11:25:00|3781|3779.5|3782|3781|3785|3784|3774.5|3773|38646
1644492600000|2022-02-10 11:30:00|3783|3782|3775.5|3774|3785.5|3784.5|3774.5|3774|36994
1644492900000|2022-02-10 11:35:00|3776|3775|3789|3787.5|3795|3793|3775.5|3774|36608
1644493200000|2022-02-10 11:40:00|3789.5|3788|3794|3792|3798|3796|3789.5|3787.5|23540
1644493500000|2022-02-10 11:45:00|3793.5|3791.5|3792|3791|3793.5|3791.5|3787.5|3786|26331
1644493800000|2022-02-10 11:50:00|3792.5|3791.5|3803|3802|3805.5|3804.5|3789.5|3788.5|265975
1644494100000|2022-02-10 11:55:00|3804|3802.5|3798.5|3797.5|3813.5|3811.5|3797.5|3796|41333
1644494400000|2022-02-10 12:00:00|3798|3797|3779.5|3777.5|3798.5|3797|3778.5|3777|37299
1644494700000|2022-02-10 12:05:00|3778.5|3777|3772.5|3771|3780|3779.5|3769.5|3768.5|23966
1644495000000|2022-02-10 12:10:00|3771.5|3769.5|3773.5|3772.5|3778|3775.5|3769|3768|83456
1644495300000|2022-02-10 12:15:00|3774|3773.5|3783|3780.5|3785|3784|3774|3773|35729
1644495600000|2022-02-10 12:20:00|3782.5|3781.5|3776|3775|3784.5|3782.5|3774.5|3774|16284
1644495900000|2022-02-10 12:25:00|3775.5|3774.5|3780.5|3779.5|3780.5|3779.5|3774|3773.5|40692
1644496200000|2022-02-10 12:30:00|3781|3780|3785|3783.5|3795|3793.5|3781|3780|39460
1644496500000|2022-02-10 12:35:00|3784.5|3784|3775.5|3774|3785|3784|3772.5|3771.5|21129
1644496800000|2022-02-10 12:40:00|3776|3773.5|3774.5|3772.5|3779|3777|3771|3770|18872
1644497100000|2022-02-10 12:45:00|3774|3772|3775|3773.5|3778|3777.5|3773|3772|10486
1644497400000|2022-02-10 12:50:00|3774.5|3774|3771|3769|3778|3776.5|3769.5|3768|13157
1644497700000|2022-02-10 12:55:00|3770.5|3770|3768|3767|3774.5|3773|3767.5|3766.5|11297
1644498000000|2022-02-10 13:00:00|3767.5|3767.5|3763|3762|3768|3767.5|3760|3759|25912
1644498300000|2022-02-10 13:05:00|3762.5|3762.5|3771.5|3771|3774|3773.5|3762.5|3762.5|21186
1644498600000|2022-02-10 13:10:00|3771|3770.5|3772|3770.5|3773|3772|3767.5|3766|30780
1644498900000|2022-02-10 13:15:00|3772.5|3771|3774|3772.5|3776.5|3774.5|3771.5|3770|90938
1644499200000|2022-02-10 13:20:00|3773.5|3773|3768|3767|3774|3773.5|3765.5|3764|15696
1644499500000|2022-02-10 13:25:00|3767|3766.5|3766.5|3765|3768|3767|3761.5|3760.5|45525
1644499800000|2022-02-10 13:30:00|3766|3764.5|3773.5|3772|3773.5|3772|3755|3754|54527
1644500100000|2022-02-10 13:35:00|3773|3771.5|3784.5|3783|3788|3787|3773|3771.5|46673
1644500400000|2022-02-10 13:40:00|3784|3784|3767.5|3766.5|3785.5|3784.5|3767.5|3766|22835
1644500700000|2022-02-10 13:45:00|3767|3766|3776|3775|3778.5|3777.5|3761|3760.5|32197
1644501000000|2022-02-10 13:50:00|3776.5|3775.5|3772|3771|3782|3781|3772|3771|67600
1644501300000|2022-02-10 13:55:00|3771.5|3770.5|3788|3786.5|3789|3787.5|3770|3769.5|66963
1644501600000|2022-02-10 14:00:00|3787.5|3787|3787.5|3785.5|3792|3791|3781.5|3780|710774
1644501900000|2022-02-10 14:05:00|3788|3786|3784|3782.5|3789.5|3788.5|3781|3779|29325
1644502200000|2022-02-10 14:10:00|3783.5|3783|3795.5|3794|3796.5|3795.5|3783|3782.5|40978
1644502500000|2022-02-10 14:15:00|3795|3795|3795.5|3794|3798|3797|3794|3793|30730
1644502800000|2022-02-10 14:20:00|3795|3793.5|3792.5|3791.5|3798.5|3798|3792|3790|34808
1644503100000|2022-02-10 14:25:00|3792|3791|3792|3791|3792.5|3791|3780|3779|111328
1644503400000|2022-02-10 14:30:00|3791.5|3790|3766.5|3765|3796|3794.5|3764.5|3762.5|124873
1644503700000|2022-02-10 14:35:00|3765.5|3765.5|3767|3766|3775|3773|3761.5|3761|100016
1644504000000|2022-02-10 14:40:00|3767.5|3766.5|3771|3769|3771.5|3770.5|3766|3764.5|34037
1644504300000|2022-02-10 14:45:00|3770.5|3769.5|3779.5|3779|3787.5|3786|3767.5|3766.5|46722
1644504600000|2022-02-10 14:50:00|3780.5|3779.5|3772|3771|3784.5|3782.5|3768|3767|47229
1644504900000|2022-02-10 14:55:00|3771.5|3771.5|3773.5|3772.5|3777|3776|3770|3768.5|21272
1644505200000|2022-02-10 15:00:00|3774|3773|3771.5|3770.5|3775.5|3775|3768|3767|189055
1644505500000|2022-02-10 15:05:00|3772|3771.5|3770.5|3769.5|3775.5|3774|3766.5|3765.5|38067
1644505800000|2022-02-10 15:10:00|3770|3769|3777|3776|3778.5|3778|3769.5|3769|40161
1644506100000|2022-02-10 15:15:00|3776.5|3775.5|3774.5|3773|3779|3777.5|3771.5|3771|26915
1644506400000|2022-02-10 15:20:00|3773.5|3772.5|3769.5|3768|3782.5|3781.5|3769|3768|119687
1644506700000|2022-02-10 15:25:00|3769|3768.5|3770|3769|3773|3772|3766.5|3765.5|95137
1644507000000|2022-02-10 15:30:00|3770.5|3769.5|3770.5|3769.5|3772|3771.5|3769|3768.5|51778
1644507300000|2022-02-10 15:35:00|3770|3769|3769.5|3768.5|3772|3771.5|3768.5|3768|71186
1644507600000|2022-02-10 15:40:00|3770|3769|3773.5|3772.5|3774|3773|3769|3768|41506
1644507900000|2022-02-10 15:45:00|3774|3772|3774.5|3773.5|3775.5|3774.5|3769.5|3768|62292
1644508200000|2022-02-10 15:50:00|3775|3773|3772.5|3771.5|3775|3773.5|3769|3768.5|81607
1644508500000|2022-02-10 15:55:00|3772|3771|3770.5|3769.5|3775.5|3774.5|3769.5|3769|328147
1644508800000|2022-02-10 16:00:00|3771|3770|3770.5|3770|3772|3771|3763.5|3762|395179
1644509100000|2022-02-10 16:05:00|3771|3770.5|3772.5|3772|3775|3774|3770.5|3770|284794
1644509400000|2022-02-10 16:10:00|3772|3771.5|3775|3774|3776|3775.5|3772|3771|145331
1644509700000|2022-02-10 16:15:00|3775.5|3774.5|3772.5|3772|3775.5|3775|3771.5|3770.5|246951
1644510000000|2022-02-10 16:20:00|3773|3772.5|3772|3771.5|3776.5|3776|3764|3763|226248
1644510300000|2022-02-10 16:25:00|3772.5|3772|3777.5|3774.5|3780|3779.5|3771.5|3771|219399
1644566400000|2022-02-11 08:00:00|3766.5|3762.5|3801.5|3798|3803|3800.5|3766.5|3762.5|155665
1644566700000|2022-02-11 08:05:00|3801|3797.5|3808.5|3807|3812.5|3811|3793.5|3790.5|82743
1644567000000|2022-02-11 08:10:00|3807.5|3808|3810|3808.5|3810.5|3808.5|3800|3799.5|62635
1644567300000|2022-02-11 08:15:00|3810.5|3809|3810.5|3809|3816.5|3814.5|3805.5|3803.5|75677
1644567600000|2022-02-11 08:20:00|3810|3809.5|3827.5|3826.5|3828.5|3827|3806|3804|108087
1644567900000|2022-02-11 08:25:00|3827|3826|3821.5|3820|3828.5|3827.5|3821|3819.5|39401
1644568200000|2022-02-11 08:30:00|3822.5|3820.5|3833.5|3832.5|3838|3836|3818|3817.5|87843
1644568500000|2022-02-11 08:35:00|3833|3832|3849.5|3848.5|3850|3849|3832|3831|110177
1644568800000|2022-02-11 08:40:00|3850|3849|3836|3835|3853|3851.5|3834|3832|68670
1644569100000|2022-02-11 08:45:00|3835.5|3834.5|3838|3836.5|3840|3839|3832.5|3830.5|43512
1644569400000|2022-02-11 08:50:00|3837.5|3835.5|3845|3843.5|3851.5|3849.5|3835.5|3834.5|61799
1644569700000|2022-02-11 08:55:00|3844.5|3843|3837.5|3836|3846|3844.5|3836|3835.5|61845
1644570000000|2022-02-11 09:00:00|3837|3836.5|3830.5|3829.5|3842.5|3841|3829.5|3828.5|83714
1644570300000|2022-02-11 09:05:00|3830|3828.5|3833|3832|3833.5|3832|3824|3822|87597
1644570600000|2022-02-11 09:10:00|3833.5|3832.5|3831.5|3830|3835|3833.5|3825|3824.5|51529
1644570900000|2022-02-11 09:15:00|3832|3830.5|3840|3838.5|3842|3841.5|3829|3827.5|69191
1644571200000|2022-02-11 09:20:00|3839.5|3838|3837|3836|3840|3839|3836|3835|59528
1644571500000|2022-02-11 09:25:00|3837.5|3836.5|3840|3838.5|3840.5|3839.5|3832|3830.5|85894
1644571800000|2022-02-11 09:30:00|3839.5|3838|3835|3834|3839.5|3838|3832|3831.5|81098
1644572100000|2022-02-11 09:35:00|3834.5|3833.5|3832|3831|3834.5|3834|3829.5|3828.5|70338
1644572400000|2022-02-11 09:40:00|3831.5|3830.5|3832.5|3831|3833.5|3832|3829.5|3828.5|30334
1644572700000|2022-02-11 09:45:00|3833|3831.5|3840.5|3839|3842.5|3841.5|3833|3831.5|47412
1644573000000|2022-02-11 09:50:00|3840|3839.5|3839.5|3838.5|3841.5|3840.5|3838|3836.5|43262
1644573300000|2022-02-11 09:55:00|3840|3839|3833.5|3833|3840.5|3839.5|3833.5|3833|28266
1644573600000|2022-02-11 10:00:00|3833|3832.5|3832|3830.5|3836|3835.5|3830|3829|38811
1644573900000|2022-02-11 10:05:00|3832.5|3831|3834|3833|3840|3839.5|3829.5|3829|68988
1644574200000|2022-02-11 10:10:00|3834.5|3833.5|3831.5|3830.5|3838|3837|3831|3830.5|43279
1644574500000|2022-02-11 10:15:00|3831|3830|3833.5|3832.5|3835.5|3834|3830|3829|34875
1644574800000|2022-02-11 10:20:00|3834|3833|3831|3830|3834|3833.5|3828.5|3827.5|46218
1644575100000|2022-02-11 10:25:00|3830.5|3829.5|3837|3836|3837|3836|3830|3829.5|26367
1644575400000|2022-02-11 10:30:00|3837.5|3836.5|3832|3831.5|3838|3837|3830.5|3830|36636
1644575700000|2022-02-11 10:35:00|3831.5|3831|3830.5|3830|3834|3832.5|3830|3829|42992
1644576000000|2022-02-11 10:40:00|3831.5|3830.5|3833|3832.5|3834|3833|3830|3829|35040
1644576300000|2022-02-11 10:45:00|3834|3833|3832.5|3831.5|3835.5|3834.5|3831.5|3831|16946
1644576600000|2022-02-11 10:50:00|3833|3832|3837|3835.5|3837|3836|3831.5|3831|27545
1644576900000|2022-02-11 10:55:00|3837.5|3836|3838.5|3837|3838.5|3838|3835|3834|15255
1644577200000|2022-02-11 11:00:00|3838|3837.5|3841|3839.5|3846|3844.5|3838|3837.5|18638
1644577500000|2022-02-11 11:05:00|3841.5|3840|3841|3840|3845|3844|3839.5|3838|19868
1644577800000|2022-02-11 11:10:00|3841.5|3840.5|3849.5|3848.5|3850.5|3849|3841.5|3840|35598
1644578100000|2022-02-11 11:15:00|3850|3849|3852|3850.5|3852.5|3851.5|3848|3847|10616
1644578400000|2022-02-11 11:20:00|3851.5|3851|3849|3847.5|3853.5|3852.5|3847|3846|17238
1644578700000|2022-02-11 11:25:00|3848.5|3847|3852.5|3851.5|3852.5|3851.5|3847.5|3846.5|20677
1644579000000|2022-02-11 11:30:00|3853|3852|3855.5|3854.5|3856.5|3855.5|3853|3852|17876
1644579300000|2022-02-11 11:35:00|3856|3855|3853.5|3852|3857|3856|3852.5|3852|189591
1644579600000|2022-02-11 11:40:00|3854|3852.5|3858|3857|3858.5|3858|3853.5|3852.5|21488
1644579900000|2022-02-11 11:45:00|3857.5|3857.5|3863.5|3862.5|3865|3864|3856|3855|58201
1644580200000|2022-02-11 11:50:00|3863|3863|3863|3861.5|3866|3864.5|3861|3859.5|112413
1644580500000|2022-02-11 11:55:00|3863.5|3862|3861|3860|3863.5|3862.5|3859.5|3858.5|121075
1644580800000|2022-02-11 12:00:00|3861.5|3860.5|3863.5|3862.5|3864.5|3863.5|3861|3860|42635
1644581100000|2022-02-11 12:05:00|3864|3863.5|3860|3859|3866|3865|3854.5|3853.5|3235589
1644581400000|2022-02-11 12:10:00|3859.5|3859.5|3861.5|3860.5|3862|3861|3857.5|3857|47327
1644581700000|2022-02-11 12:15:00|3862|3861|3864.5|3863.5|3866.5|3865.5|3861.5|3860.5|39884
1644582000000|2022-02-11 12:20:00|3864|3863|3866|3865.5|3866.5|3865.5|3863|3862|374548
1644582300000|2022-02-11 12:25:00|3865.5|3865|3868.5|3867.5|3870|3869|3864.5|3863.5|36877
1644582600000|2022-02-11 12:30:00|3868|3867|3866.5|3865.5|3871|3870|3866|3864.5|19583
1644582900000|2022-02-11 12:35:00|3866|3865|3864|3863.5|3867|3866.5|3863|3862|36159
1644583200000|2022-02-11 12:40:00|3863.5|3863|3866|3865|3867.5|3866.5|3863.5|3862.5|42463
1644583500000|2022-02-11 12:45:00|3865.5|3864.5|3866.5|3865|3866.5|3865.5|3864.5|3863.5|10633
1644583800000|2022-02-11 12:50:00|3866|3864.5|3867|3866|3867.5|3867|3865|3864.5|710169
1644584100000|2022-02-11 12:55:00|3867.5|3866.5|3868.5|3867.5|3870.5|3869.5|3867|3866|10646
1644584400000|2022-02-11 13:00:00|3869|3868|3868|3867|3869|3868|3865.5|3865|11035
1644584700000|2022-02-11 13:05:00|3868.5|3867.5|3869|3868|3869.5|3868.5|3868|3867.5|14532
1644585000000|2022-02-11 13:10:00|3868.5|3867.5|3868|3867.5|3870|3869|3867.5|3866.5|114071
1644585300000|2022-02-11 13:15:00|3868.5|3868|3876|3874.5|3876|3875|3868|3867|46883
1644585600000|2022-02-11 13:20:00|3876.5|3875|3882.5|3881.5|3883|3882.5|3876.5|3874.5|39925
1644585900000|2022-02-11 13:25:00|3882|3881|3883|3881|3884.5|3884|3881|3880|27590
1644586200000|2022-02-11 13:30:00|3882.5|3880.5|3889.5|3888|3889.5|3889|3881|3879.5|64698
1644586500000|2022-02-11 13:35:00|3890|3888.5|3890.5|3890|3891|3890.5|3889.5|3888.5|50121
1644586800000|2022-02-11 13:40:00|3891|3889.5|3890.5|3889.5|3891|3890.5|3890|3889|67870
1644587100000|2022-02-11 13:45:00|3890|3890|3888.5|3887.5|3890.5|3890|3882.5|3881.5|131705
1644587400000|2022-02-11 13:50:00|3888|3888|3886|3885|3892.5|3891.5|3884.5|3884|34891
1644587700000|2022-02-11 13:55:00|3886.5|3885.5|3887|3886|3888|3887.5|3884|3883.5|31669
1644588000000|2022-02-11 14:00:00|3886.5|3885.5|3895.5|3894|3896|3894.5|3886.5|3885.5|47374
1644588300000|2022-02-11 14:05:00|3895|3893.5|3894.5|3894|3896.5|3895.5|3892.5|3891.5|33601
1644588600000|2022-02-11 14:10:00|3895|3893.5|3898|3897|3898|3897|3892.5|3891.5|34381
1644588900000|2022-02-11 14:15:00|3898.5|3897.5|3905|3904|3905|3904.5|3898.5|3897.5|84285
1644589200000|2022-02-11 14:20:00|3904.5|3904.5|3902|3901|3908|3907.5|3901|3900|44501
1644589500000|2022-02-11 14:25:00|3901|3900.5|3895|3894.5|3902|3901|3891|3890|99260
1644589800000|2022-02-11 14:30:00|3894|3894|3913|3911.5|3913.5|3912|3892.5|3891.5|148407
1644590100000|2022-02-11 14:35:00|3912.5|3911|3898|3897|3924.5|3923.5|3897.5|3896|100535
1644590400000|2022-02-11 14:40:00|3898.5|3897.5|3904.5|3903|3914|3912.5|3896|3894|75214
1644590700000|2022-02-11 14:45:00|3905|3904|3913|3912|3913.5|3913|3903.5|3901.5|41538
1644591000000|2022-02-11 14:50:00|3912.5|3911.5|3918|3917.5|3922|3920.5|3909|3908.5|98068
1644591300000|2022-02-11 14:55:00|3918.5|3918|3912|3911.5|3921.5|3920.5|3908|3907.5|78676
1644591600000|2022-02-11 15:00:00|3912.5|3912|3904|3902.5|3913.5|3912.5|3901|3900|51695
1644591900000|2022-02-11 15:05:00|3904.5|3903|3907.5|3907|3909|3907.5|3899.5|3899|43747
1644592200000|2022-02-11 15:10:00|3908|3907.5|3907.5|3906.5|3909.5|3908.5|3904.5|3903.5|43435
1644592500000|2022-02-11 15:15:00|3907|3906|3906|3905|3908.5|3907.5|3902|3901|27655
1644592800000|2022-02-11 15:20:00|3905.5|3905.5|3910|3908.5|3911|3909.5|3905.5|3905|39394
1644593100000|2022-02-11 15:25:00|3909.5|3909|3919|3918|3922|3921|3908|3907.5|32239
1644593400000|2022-02-11 15:30:00|3918.5|3917|3921|3919.5|3924|3923.5|3918.5|3917|88360
1644593700000|2022-02-11 15:35:00|3920.5|3920|3923.5|3922|3924|3923|3918|3917|108319
1644594000000|2022-02-11 15:40:00|3923|3922.5|3932.5|3931.5|3933|3932|3920.5|3919.5|76561
1644594300000|2022-02-11 15:45:00|3933|3931|3932.5|3932|3934|3933|3931|3930|26060
1644594600000|2022-02-11 15:50:00|3933|3933|3923|3922|3936.5|3935.5|3923|3921.5|40733
1644594900000|2022-02-11 15:55:00|3922.5|3921.5|3915.5|3914|3923.5|3922.5|3915|3914|77414
1644595200000|2022-02-11 16:00:00|3915|3914.5|3922|3921|3923|3922|3914|3913|33461
1644595500000|2022-02-11 16:05:00|3921.5|3920.5|3925.5|3924.5|3929|3928|3920.5|3919.5|77722
1644595800000|2022-02-11 16:10:00|3925|3925|3925.5|3924.5|3927|3925.5|3920|3919.5|72494
1644596100000|2022-02-11 16:15:00|3925|3924|3919|3918.5|3925.5|3925|3918|3917.5|74082
1644596400000|2022-02-11 16:20:00|3919.5|3918|3919|3918|3921|3920.5|3918|3917|56717
1644596700000|2022-02-11 16:25:00|3918.5|3918.5|3916|3915.5|3920.5|3919.5|3914.5|3913.5|92662
1644825600000|2022-02-14 08:00:00|3897|3892.5|3879|3876.5|3899.5|3897|3869.5|3868|73286
1644825900000|2022-02-14 08:05:00|3879.5|3877.5|3886|3884.5|3888|3886.5|3871.5|3870|92523
1644826200000|2022-02-14 08:10:00|3885.5|3885.5|3882|3881|3886|3885.5|3873|3872|112230
1644826500000|2022-02-14 08:15:00|3882.5|3881.5|3879.5|3878.5|3886.5|3885.5|3875.5|3874|52340
1644826800000|2022-02-14 08:20:00|3880|3878|3873.5|3871.5|3883.5|3882.5|3872.5|3871|62496
1644827100000|2022-02-14 08:25:00|3874|3872|3866.5|3865.5|3876.5|3875.5|3861|3859|46664
1644827400000|2022-02-14 08:30:00|3867|3866|3863|3862|3870.5|3870|3858.5|3857|54688
1644827700000|2022-02-14 08:35:00|3862.5|3861.5|3845|3844|3865|3864|3844|3843|101492
1644828000000|2022-02-14 08:40:00|3845.5|3844.5|3853|3852|3854|3853|3843|3842|72173
1644828300000|2022-02-14 08:45:00|3853.5|3852.5|3851|3850|3857.5|3856.5|3849|3848.5|60243
1644828600000|2022-02-14 08:50:00|3851.5|3850.5|3850.5|3849.5|3860|3859|3845.5|3844|58497
1644828900000|2022-02-14 08:55:00|3851|3849|3849|3847.5|3855.5|3854|3846|3845.5|28045
1644829200000|2022-02-14 09:00:00|3848.5|3847|3839|3838|3849|3847.5|3837.5|3836|42082
1644829500000|2022-02-14 09:05:00|3839.5|3838.5|3842.5|3842|3844|3843|3834.5|3833.5|39213
1644829800000|2022-02-14 09:10:00|3842|3841.5|3857.5|3856.5|3859.5|3858.5|3842|3841|62150
1644830100000|2022-02-14 09:15:00|3858|3857|3859|3858|3864|3862.5|3857|3856|24345
1644830400000|2022-02-14 09:20:00|3858.5|3857.5|3861.5|3860.5|3862|3860.5|3853.5|3852|22901
1644830700000|2022-02-14 09:25:00|3860.5|3859.5|3855|3853.5|3866|3865|3854|3853.5|41137
1644831000000|2022-02-14 09:30:00|3854.5|3853|3852.5|3852|3858|3856.5|3848|3846.5|35376
1644831300000|2022-02-14 09:35:00|3853|3851.5|3842.5|3841|3853.5|3851.5|3841|3840|28364
1644831600000|2022-02-14 09:40:00|3843|3841.5|3847.5|3846.5|3850|3849.5|3842.5|3841.5|17052
1644831900000|2022-02-14 09:45:00|3848.5|3847|3854.5|3853.5|3856|3854.5|3848|3847|16716
1644832200000|2022-02-14 09:50:00|3854|3854|3847.5|3846|3854|3854|3846.5|3845.5|15953
1644832500000|2022-02-14 09:55:00|3847|3846.5|3846.5|3845.5|3849.5|3848.5|3843|3842.5|16480
1644832800000|2022-02-14 10:00:00|3846|3845|3844.5|3843|3846.5|3845.5|3841|3840|20340
1644833100000|2022-02-14 10:05:00|3844|3842|3846|3845.5|3848|3847|3843|3841.5|14703
1644833400000|2022-02-14 10:10:00|3845.5|3845|3856.5|3855.5|3857|3856|3845|3844|46657
1644833700000|2022-02-14 10:15:00|3857|3856|3853|3851.5|3859|3857.5|3847|3846|18094
1644834000000|2022-02-14 10:20:00|3853.5|3852|3856|3854.5|3860|3859|3851.5|3851|33559
1644834300000|2022-02-14 10:25:00|3856.5|3855|3851|3850|3857|3855.5|3850|3849|22314
1644834600000|2022-02-14 10:30:00|3851.5|3850.5|3839|3837.5|3851.5|3850.5|3838|3837.5|26447
1644834900000|2022-02-14 10:35:00|3839.5|3838|3847|3845.5|3848|3847|3838.5|3837.5|29153
1644835200000|2022-02-14 10:40:00|3846.5|3845|3835|3833.5|3846.5|3845|3835|3833.5|15864
1644835500000|2022-02-14 10:45:00|3834.5|3833|3835|3834|3837|3835.5|3830|3829|21713
1644835800000|2022-02-14 10:50:00|3835.5|3834.5|3834.5|3834|3842.5|3841|3834.5|3833.5|14853
1644836100000|2022-02-14 10:55:00|3835|3834.5|3828.5|3827.5|3837|3836|3826.5|3826|20786
1644836400000|2022-02-14 11:00:00|3828|3827|3831|3830|3831.5|3831|3824.5|3823|32290
1644836700000|2022-02-14 11:05:00|3830.5|3829.5|3825|3823.5|3831.5|3831|3823.5|3822.5|18104
1644837000000|2022-02-14 11:10:00|3824.5|3824|3821|3820.5|3826.5|3825.5|3818|3817|21435
1644837300000|2022-02-14 11:15:00|3820.5|3820|3819.5|3818.5|3822.5|3821.5|3815.5|3814.5|19981
1644837600000|2022-02-14 11:20:00|3820.5|3819|3822|3821|3824.5|3823.5|3818|3816.5|17920
1644837900000|2022-02-14 11:25:00|3821.5|3820.5|3828.5|3827.5|3830|3829|3821.5|3820.5|12699
1644838200000|2022-02-14 11:30:00|3828|3828|3826.5|3825.5|3831.5|3830|3824.5|3824|22749
1644838500000|2022-02-14 11:35:00|3827|3826|3830|3829|3830.5|3829|3825.5|3825|8059
1644838800000|2022-02-14 11:40:00|3829.5|3828|3832.5|3831|3833.5|3832.5|3829|3828|12751
1644839100000|2022-02-14 11:45:00|3832|3830.5|3832.5|3831.5|3834.5|3833.5|3829|3828|11700
1644839400000|2022-02-14 11:50:00|3833|3832|3833|3831.5|3834|3833|3831.5|3831|10318
1644839700000|2022-02-14 11:55:00|3833.5|3832|3832.5|3831.5|3834.5|3834|3832|3831|12080
1644840000000|2022-02-14 12:00:00|3832|3832|3833.5|3832.5|3835|3834|3829.5|3829|26709
1644840300000|2022-02-14 12:05:00|3833|3832|3832|3831.5|3833.5|3832.5|3829.5|3828|22716
1644840600000|2022-02-14 12:10:00|3832.5|3832|3838.5|3837.5|3842|3841|3832.5|3831.5|58415
1644840900000|2022-02-14 12:15:00|3839|3838|3843|3842|3843.5|3843|3836|3835.5|16827
1644841200000|2022-02-14 12:20:00|3842.5|3841.5|3844|3843|3847.5|3847|3841|3840.5|19507
1644841500000|2022-02-14 12:25:00|3844.5|3843.5|3845|3844|3847.5|3846|3842.5|3842|8836
1644841800000|2022-02-14 12:30:00|3845.5|3845|3848.5|3847.5|3850.5|3849.5|3845.5|3844.5|16371
1644842100000|2022-02-14 12:35:00|3848|3847|3854|3853|3856|3854.5|3842|3841|41395
1644842400000|2022-02-14 12:40:00|3854.5|3853.5|3862|3860.5|3863.5|3862.5|3854|3852.5|41870
1644842700000|2022-02-14 12:45:00|3861.5|3861|3862.5|3861.5|3869|3867|3861.5|3860.5|37648
1644843000000|2022-02-14 12:50:00|3862|3861|3857|3856|3864.5|3863.5|3854.5|3853.5|13341
1644843300000|2022-02-14 12:55:00|3857.5|3856.5|3854.5|3853|3859.5|3858.5|3853|3852|11849
1644843600000|2022-02-14 13:00:00|3854|3853.5|3857.5|3856.5|3861.5|3861|3853|3852|44314
1644843900000|2022-02-14 13:05:00|3858|3857|3855.5|3854.5|3861.5|3860.5|3854|3852.5|56623
1644844200000|2022-02-14 13:10:00|3855|3854|3847.5|3847|3857.5|3856.5|3847|3846|39876
1644844500000|2022-02-14 13:15:00|3848|3846.5|3848.5|3847.5|3849.5|3848.5|3843|3842|29063
1644844800000|2022-02-14 13:20:00|3848|3847|3845.5|3844.5|3851|3850|3844.5|3843.5|11239
1644845100000|2022-02-14 13:25:00|3846|3844|3848|3847|3849.5|3848.5|3844.5|3843.5|10399
1644845400000|2022-02-14 13:30:00|3848.5|3847.5|3843.5|3842.5|3851.5|3851|3842|3841.5|24129
1644845700000|2022-02-14 13:35:00|3844|3843|3852.5|3852|3853|3852.5|3843|3842|20155
1644846000000|2022-02-14 13:40:00|3853|3852.5|3847.5|3846|3854|3853.5|3846.5|3845.5|23431
1644846300000|2022-02-14 13:45:00|3847|3846.5|3844.5|3843.5|3849|3848|3843.5|3843|42128
1644846600000|2022-02-14 13:50:00|3845|3844|3853|3851.5|3854|3853|3844.5|3844|19066
1644846900000|2022-02-14 13:55:00|3853.5|3852|3856.5|3855.5|3857|3856|3852|3851|18721
1644847200000|2022-02-14 14:00:00|3856|3855|3858.5|3857.5|3858.5|3858|3854.5|3854|12992
1644847500000|2022-02-14 14:05:00|3859|3858|3862.5|3861.5|3866|3865|3859|3858|51060
1644847800000|2022-02-14 14:10:00|3863.5|3862|3865|3864|3867|3866|3862.5|3861.5|19317
1644848100000|2022-02-14 14:15:00|3864.5|3863.5|3859.5|3858|3867.5|3866.5|3859|3858|11192
1644848400000|2022-02-14 14:20:00|3859|3858.5|3857.5|3856.5|3862|3861.5|3857|3856|11097
1644848700000|2022-02-14 14:25:00|3857|3856|3858|3857|3861.5|3860|3856.5|3855.5|14517
1644849000000|2022-02-14 14:30:00|3857.5|3856.5|3847.5|3846|3863.5|3863|3844.5|3843|90465
1644849300000|2022-02-14 14:35:00|3847|3846.5|3829.5|3828.5|3847.5|3847|3828|3826.5|82011
1644849600000|2022-02-14 14:40:00|3829|3828|3816.5|3815.5|3833.5|3832|3814.5|3813.5|47259
1644849900000|2022-02-14 14:45:00|3816|3815|3812.5|3811.5|3817.5|3816|3808.5|3807.5|61919
1644850200000|2022-02-14 14:50:00|3812|3811|3817|3816|3819|3817.5|3811.5|3810.5|56059
1644850500000|2022-02-14 14:55:00|3817.5|3816.5|3824.5|3823|3824.5|3824|3815|3814.5|117803
1644850800000|2022-02-14 15:00:00|3824|3822.5|3815.5|3814.5|3829.5|3829|3815.5|3814.5|66716
1644851100000|2022-02-14 15:05:00|3815|3815|3817.5|3816.5|3820.5|3819|3813|3811.5|52661
1644851400000|2022-02-14 15:10:00|3817|3816|3815.5|3814|3820.5|3819.5|3811|3810.5|87290
1644851700000|2022-02-14 15:15:00|3815|3814.5|3813|3811.5|3819|3818.5|3805|3804.5|123005
1644852000000|2022-02-14 15:20:00|3812.5|3812|3807.5|3806.5|3813|3812.5|3806.5|3805|64095
1644852300000|2022-02-14 15:25:00|3807|3806|3807.5|3806.5|3811|3810|3805.5|3804.5|78592
1644852600000|2022-02-14 15:30:00|3808|3807|3812|3811.5|3814|3813|3804.5|3803.5|123689
1644852900000|2022-02-14 15:35:00|3811.5|3811|3812.5|3811.5|3816.5|3815.5|3809.5|3808.5|102599
1644853200000|2022-02-14 15:40:00|3812|3811|3811|3810|3813|3812|3806|3805.5|54547
1644853500000|2022-02-14 15:45:00|3810.5|3809.5|3811|3810|3813.5|3812.5|3808.5|3807.5|53156
1644853800000|2022-02-14 15:50:00|3811.5|3810.5|3805.5|3804.5|3813|3811.5|3805.5|3804.5|36126
1644854100000|2022-02-14 15:55:00|3806|3805|3802.5|3801.5|3810|3809|3802|3801|41751
1644854400000|2022-02-14 16:00:00|3803|3802|3800.5|3799.5|3803|3802.5|3798.5|3798|54729
1644854700000|2022-02-14 16:05:00|3800|3799|3790.5|3789.5|3800.5|3799.5|3789.5|3788.5|51063
1644855000000|2022-02-14 16:10:00|3791|3790|3788.5|3787.5|3792|3791.5|3786|3785.5|66097
1644855300000|2022-02-14 16:15:00|3789|3788|3801.5|3800.5|3802|3801.5|3788.5|3788|82183
1644855600000|2022-02-14 16:20:00|3802|3801|3803|3802|3806.5|3805.5|3801|3800|74940
1644855900000|2022-02-14 16:25:00|3803.5|3802.5|3805|3804.5|3811|3810|3803|3802|70841
1644912000000|2022-02-15 08:00:00|3845|3843.5|3834.5|3832.5|3850|3846.5|3828.5|3824.5|53169
1644912300000|2022-02-15 08:05:00|3834|3831|3835|3833|3841|3840|3821.5|3820|65337
1644912600000|2022-02-15 08:10:00|3834|3834|3835.5|3834.5|3843|3840.5|3828|3826|50187
1644912900000|2022-02-15 08:15:00|3836|3835|3835|3833|3847|3845.5|3831.5|3829.5|82905
1644913200000|2022-02-15 08:20:00|3835.5|3833.5|3849.5|3848|3853.5|3852.5|3835|3833.5|58209
1644913500000|2022-02-15 08:25:00|3850|3849|3851|3849.5|3857.5|3856.5|3848.5|3846.5|66114
1644913800000|2022-02-15 08:30:00|3851.5|3850|3865|3864|3867.5|3865.5|3848.5|3847.5|66125
1644914100000|2022-02-15 08:35:00|3864.5|3863.5|3852.5|3851.5|3864.5|3864|3850|3849.5|56208
1644914400000|2022-02-15 08:40:00|3852|3851|3851.5|3850|3861|3859.5|3850.5|3849|36053
1644914700000|2022-02-15 08:45:00|3851|3850.5|3853|3851.5|3856|3855.5|3846|3845|45102
1644915000000|2022-02-15 08:50:00|3852.5|3851|3843|3842.5|3852.5|3851|3841|3839.5|50575
1644915300000|2022-02-15 08:55:00|3842.5|3842|3839|3837.5|3845|3843.5|3837.5|3835.5|31745
1644915600000|2022-02-15 09:00:00|3838.5|3837|3836|3834.5|3839|3838|3834.5|3833|16693
1644915900000|2022-02-15 09:05:00|3836.5|3835|3840.5|3839.5|3842.5|3841|3835.5|3834|30550
1644916200000|2022-02-15 09:10:00|3840|3839|3843.5|3842|3847.5|3846.5|3836.5|3835|15180
1644916500000|2022-02-15 09:15:00|3843|3841.5|3839|3838|3845|3843.5|3838|3837|10398
1644916800000|2022-02-15 09:20:00|3839.5|3838.5|3830|3828.5|3840|3839|3829.5|3828.5|11032
1644917100000|2022-02-15 09:25:00|3829.5|3829|3828.5|3827.5|3830|3829.5|3824|3822|16382
1644917400000|2022-02-15 09:30:00|3829|3828|3835|3834|3837|3836|3829|3828|12610
1644917700000|2022-02-15 09:35:00|3835.5|3834.5|3834|3833|3837.5|3836|3832|3830.5|12446
1644918000000|2022-02-15 09:40:00|3835|3833.5|3832|3831|3835|3834|3827.5|3826.5|11038
1644918300000|2022-02-15 09:45:00|3832.5|3831.5|3830|3829|3834|3833.5|3829|3828|9084
1644918600000|2022-02-15 09:50:00|3829|3828.5|3831|3830|3833|3832|3828|3827|30887
1644918900000|2022-02-15 09:55:00|3831.5|3830.5|3824|3823|3832|3831|3823.5|3822.5|15810
1644919200000|2022-02-15 10:00:00|3824.5|3823.5|3821.5|3820.5|3826.5|3825.5|3820|3819.5|24662
1644919500000|2022-02-15 10:05:00|3821|3819.5|3818|3816.5|3823.5|3823|3817|3816.5|15996
1644919800000|2022-02-15 10:10:00|3817.5|3816|3818.5|3817|3820|3819|3814|3812.5|25238
1644920100000|2022-02-15 10:15:00|3818|3816.5|3815.5|3814|3818|3817|3813|3812|92853
1644920400000|2022-02-15 10:20:00|3816|3814.5|3805.5|3803.5|3816|3815|3804|3803|83585
1644920700000|2022-02-15 10:25:00|3805|3804|3822|3820.5|3824|3822.5|3802.5|3801|150611
1644921000000|2022-02-15 10:30:00|3821.5|3821|3814|3812.5|3822|3821|3814|3812|34738
1644921300000|2022-02-15 10:35:00|3813.5|3813|3808|3806.5|3816.5|3815.5|3807.5|3806|22632
1644921600000|2022-02-15 10:40:00|3808.5|3807|3814.5|3813.5|3821|3819.5|3808|3807|46540
1644921900000|2022-02-15 10:45:00|3814|3813|3813|3812|3815|3814|3809|3807.5|13179
1644922200000|2022-02-15 10:50:00|3812.5|3811.5|3813.5|3812.5|3815|3814.5|3811.5|3810.5|11307
1644922500000|2022-02-15 10:55:00|3813|3813|3812|3811|3815|3813.5|3809.5|3808.5|29337
1644922800000|2022-02-15 11:00:00|3811.5|3810.5|3817|3816|3818.5|3817.5|3809.5|3808.5|31605
1644923100000|2022-02-15 11:05:00|3816.5|3815.5|3814.5|3813.5|3817.5|3816.5|3813|3812|9559
1644923400000|2022-02-15 11:10:00|3815|3814|3825.5|3824.5|3826|3825|3815|3814|8189
1644923700000|2022-02-15 11:15:00|3826|3825|3829|3828|3831|3830.5|3824.5|3823.5|19049
1644924000000|2022-02-15 11:20:00|3828.5|3827.5|3824|3823.5|3830|3829.5|3824|3823.5|17411
1644924300000|2022-02-15 11:25:00|3824.5|3823|3819.5|3818|3826.5|3825.5|3819.5|3818|16507
1644924600000|2022-02-15 11:30:00|3819|3818.5|3818|3817|3820.5|3820|3817.5|3816|9510
1644924900000|2022-02-15 11:35:00|3817.5|3817.5|3818.5|3817|3819.5|3819|3817|3815.5|11092
1644925200000|2022-02-15 11:40:00|3818|3817.5|3813|3812|3818.5|3818|3812|3811.5|24611
1644925500000|2022-02-15 11:45:00|3812.5|3812.5|3814.5|3813.5|3816|3815.5|3812.5|3811.5|20730
1644925800000|2022-02-15 11:50:00|3815|3814|3812.5|3811.5|3816|3815.5|3811.5|3810.5|12522
1644926100000|2022-02-15 11:55:00|3812|3811|3813.5|3812|3818|3816.5|3811.5|3810.5|18836
1644926400000|2022-02-15 12:00:00|3814|3812.5|3823|3822|3823|3822|3810|3809.5|30632
1644926700000|2022-02-15 12:05:00|3823.5|3822.5|3821|3819.5|3825.5|3824.5|3821|3819.5|9323
1644927000000|2022-02-15 12:10:00|3821.5|3820|3822.5|3821.5|3824.5|3823.5|3821.5|3819|6580
1644927300000|2022-02-15 12:15:00|3823|3822|3819.5|3818.5|3824|3822.5|3819|3818.5|8332
1644927600000|2022-02-15 12:20:00|3820|3819|3820.5|3819.5|3821.5|3821|3819|3818|11165
1644927900000|2022-02-15 12:25:00|3820|3820|3819.5|3819|3821.5|3820.5|3819|3818.5|14795
1644928200000|2022-02-15 12:30:00|3819|3818.5|3820.5|3819.5|3821.5|3820.5|3819|3818|15450
1644928500000|2022-02-15 12:35:00|3820|3820|3823|3822.5|3826|3825|3819.5|3819|25080
1644928800000|2022-02-15 12:40:00|3824|3823|3822.5|3821.5|3825|3824|3821|3820|8415
1644929100000|2022-02-15 12:45:00|3823.5|3822|3825|3824|3827.5|3826.5|3822.5|3821.5|12708
1644929400000|2022-02-15 12:50:00|3825.5|3824.5|3825.5|3824.5|3826|3825|3822|3821|5827
1644929700000|2022-02-15 12:55:00|3826|3825|3826.5|3825.5|3828.5|3828|3826|3825|9602
1644930000000|2022-02-15 13:00:00|3827|3826.5|3825|3824|3828|3827.5|3824.5|3824|16017
1644930300000|2022-02-15 13:05:00|3825.5|3824.5|3820.5|3819.5|3825.5|3825|3819.5|3818.5|13718
1644930600000|2022-02-15 13:10:00|3820|3819|3820.5|3819.5|3822.5|3822|3819.5|3818.5|16916
1644930900000|2022-02-15 13:15:00|3821|3820|3819.5|3819|3821.5|3821|3818|3817|13470
1644931200000|2022-02-15 13:20:00|3819|3818.5|3820|3818.5|3821|3820|3818|3817|15994
1644931500000|2022-02-15 13:25:00|3820.5|3819.5|3821|3820|3823|3822.5|3819.5|3819|20107
1644931800000|2022-02-15 13:30:00|3820.5|3819.5|3820.5|3819.5|3824.5|3824|3819.5|3818.5|25506
1644932100000|2022-02-15 13:35:00|3820|3819|3821.5|3820.5|3821.5|3820.5|3819|3818.5|81830
1644932400000|2022-02-15 13:40:00|3822|3821|3823|3822|3823.5|3822.5|3819.5|3818|25335
1644932700000|2022-02-15 13:45:00|3822.5|3821.5|3818.5|3818|3822.5|3821.5|3817.5|3816.5|17086
1644933000000|2022-02-15 13:50:00|3819|3818.5|3814.5|3813.5|3820|3819|3814.5|3813.5|15779
1644933300000|2022-02-15 13:55:00|3814|3813|3815.5|3814.5|3816.5|3816|3813|3812.5|22065
1644933600000|2022-02-15 14:00:00|3815|3814|3821.5|3820.5|3821.5|3821|3814.5|3814|17972
1644933900000|2022-02-15 14:05:00|3822|3821|3821.5|3821|3824|3823|3820|3819|18893
1644934200000|2022-02-15 14:10:00|3821|3820.5|3820|3819.5|3823|3822|3820|3819|9443
1644934500000|2022-02-15 14:15:00|3819.5|3819|3825.5|3825|3827.5|3826.5|3819.5|3819|29117
1644934800000|2022-02-15 14:20:00|3824.5|3824.5|3825.5|3825|3826.5|3826|3823|3822|45379
1644935100000|2022-02-15 14:25:00|3826|3826|3825.5|3824.5|3828|3827|3823.5|3822.5|34010
1644935400000|2022-02-15 14:30:00|3826|3825|3833|3831.5|3834|3833|3825.5|3824.5|116894
1644935700000|2022-02-15 14:35:00|3833.5|3832|3838|3837|3840|3838|3831.5|3831|88808
1644936000000|2022-02-15 14:40:00|3837.5|3836.5|3835|3834|3837.5|3837|3832.5|3831.5|39244
1644936300000|2022-02-15 14:45:00|3834.5|3833.5|3837|3835.5|3842|3840.5|3834|3833.5|36557
1644936600000|2022-02-15 14:50:00|3837.5|3836|3841|3840|3841.5|3840.5|3836|3835|88663
1644936900000|2022-02-15 14:55:00|3841.5|3840.5|3836|3835|3844|3843.5|3835.5|3834.5|31059
1644937200000|2022-02-15 15:00:00|3836.5|3835.5|3834.5|3833.5|3841|3839.5|3834|3833.5|39213
1644937500000|2022-02-15 15:05:00|3834|3832.5|3835|3834|3836|3835|3832.5|3832|26687
1644937800000|2022-02-15 15:10:00|3835.5|3834.5|3834.5|3833.5|3839|3838|3832.5|3832|45383
1644938100000|2022-02-15 15:15:00|3835|3834|3830.5|3829.5|3836|3835.5|3830|3829.5|18670
1644938400000|2022-02-15 15:20:00|3830|3829|3827|3826|3833.5|3832.5|3826|3825.5|42360
1644938700000|2022-02-15 15:25:00|3826.5|3825.5|3827|3826|3828|3827|3824.5|3824|31327
1644939000000|2022-02-15 15:30:00|3827.5|3826.5|3828|3827|3830.5|3829.5|3825|3824.5|48262
1644939300000|2022-02-15 15:35:00|3827.5|3827.5|3826|3825|3828.5|3827.5|3824|3823.5|36744
1644939600000|2022-02-15 15:40:00|3825.5|3824.5|3828.5|3828|3831|3830|3824.5|3824|63715
1644939900000|2022-02-15 15:45:00|3829|3828.5|3831|3830|3832.5|3832|3828.5|3827.5|40498
1644940200000|2022-02-15 15:50:00|3830.5|3829.5|3830|3829.5|3833|3832|3828|3827.5|36832
1644940500000|2022-02-15 15:55:00|3830.5|3830|3834.5|3833.5|3836|3835|3830|3830|28592
1644940800000|2022-02-15 16:00:00|3834|3834|3829|3828.5|3834.5|3834|3829|3828.5|19576
1644941100000|2022-02-15 16:05:00|3829.5|3829|3829|3828|3830.5|3830|3828.5|3828|23854
1644941400000|2022-02-15 16:10:00|3828.5|3827.5|3827.5|3826.5|3829.5|3828|3824.5|3824|41514
1644941700000|2022-02-15 16:15:00|3827|3826|3822|3821.5|3827.5|3826.5|3822|3821.5|38383
1644942000000|2022-02-15 16:20:00|3822.5|3822|3829|3828.5|3830.5|3830|3822.5|3822|58512
1644942300000|2022-02-15 16:25:00|3829.5|3829|3829.5|3828.5|3831.5|3831|3827.5|3826.5|55839
1644998400000|2022-02-16 08:00:00|3819|3811|3814|3812.5|3822|3820|3804.5|3803.5|77120
1644998700000|2022-02-16 08:05:00|3814.5|3813|3812.5|3811.5|3818|3817|3805|3803.5|43675
1644999000000|2022-02-16 08:10:00|3812|3811|3829|3828|3829|3828.5|3810.5|3809|54468
1644999300000|2022-02-16 08:15:00|3829.5|3828.5|3834|3833.5|3836|3835.5|3824|3823|94647
1644999600000|2022-02-16 08:20:00|3834.5|3834|3837.5|3836|3846.5|3844|3834.5|3834|26258
1644999900000|2022-02-16 08:25:00|3837|3835.5|3832|3831|3839.5|3838|3830.5|3829.5|28856
1645000200000|2022-02-16 08:30:00|3831.5|3830.5|3830.5|3829.5|3836|3835|3825.5|3825|59147
1645000500000|2022-02-16 08:35:00|3831|3830|3828|3826.5|3834|3833|3822.5|3821.5|24683
1645000800000|2022-02-16 08:40:00|3827.5|3827|3823|3822|3830|3828.5|3821|3819.5|30503
1645001100000|2022-02-16 08:45:00|3823.5|3822.5|3821.5|3820.5|3828.5|3826.5|3821.5|3820|18854
1645001400000|2022-02-16 08:50:00|3822|3821|3824|3822.5|3827|3826.5|3819.5|3818.5|19444
1645001700000|2022-02-16 08:55:00|3824.5|3823|3825.5|3824|3826|3824.5|3818|3816.5|24406
1645002000000|2022-02-16 09:00:00|3825|3823.5|3817|3816.5|3825|3824|3817|3816.5|19967
1645002300000|2022-02-16 09:05:00|3816.5|3816|3807|3806|3816.5|3816.5|3807|3806|34132
1645002600000|2022-02-16 09:10:00|3807.5|3806.5|3815.5|3814|3815.5|3814.5|3806.5|3805.5|20787
1645002900000|2022-02-16 09:15:00|3816|3814.5|3817.5|3816.5|3819|3817.5|3814|3813.5|10197
1645003200000|2022-02-16 09:20:00|3817|3816|3818.5|3817.5|3819|3818|3816|3814.5|12777
1645003500000|2022-02-16 09:25:00|3818|3817|3821|3819.5|3821|3820|3817|3816.5|11971
1645003800000|2022-02-16 09:30:00|3820.5|3819|3817|3816.5|3821|3820.5|3817|3816|25025
1645004100000|2022-02-16 09:35:00|3816.5|3816|3812.5|3811|3820|3819|3812|3811|15524
1645004400000|2022-02-16 09:40:00|3813|3811.5|3819.5|3818|3819.5|3818.5|3813|3811.5|6505
1645004700000|2022-02-16 09:45:00|3819|3817.5|3814.5|3814|3819.5|3818|3812|3811|12581
1645005000000|2022-02-16 09:50:00|3814|3813.5|3816.5|3815.5|3820|3818.5|3814|3813|7736
1645005300000|2022-02-16 09:55:00|3817|3815|3814.5|3813|3817|3816.5|3813|3812|27993
1645005600000|2022-02-16 10:00:00|3814|3813.5|3815|3813.5|3816|3815|3812|3810.5|8479
1645005900000|2022-02-16 10:05:00|3814.5|3813|3813.5|3812.5|3815.5|3814.5|3812.5|3811.5|12479
1645006200000|2022-02-16 10:10:00|3814|3813|3817|3816.5|3821.5|3820.5|3813|3812.5|13063
1645006500000|2022-02-16 10:15:00|3816.5|3816|3818|3816.5|3820|3819|3816.5|3815|9006
1645006800000|2022-02-16 10:20:00|3817.5|3817|3815.5|3814|3819.5|3819|3814|3813.5|14103
1645007100000|2022-02-16 10:25:00|3815|3814.5|3822.5|3821|3824|3823|3815|3814|17010
1645007400000|2022-02-16 10:30:00|3822|3820.5|3819.5|3818.5|3822|3821|3818|3817.5|20667
1645007700000|2022-02-16 10:35:00|3819|3819|3819.5|3818|3819.5|3819|3817|3816|14991
1645008000000|2022-02-16 10:40:00|3820|3818.5|3824.5|3823|3824.5|3823.5|3817.5|3817|9304
1645008300000|2022-02-16 10:45:00|3824|3822.5|3827.5|3826|3827.5|3826|3823.5|3822.5|5722
1645008600000|2022-02-16 10:50:00|3827|3826.5|3824|3822.5|3827.5|3826.5|3822.5|3822|18787
1645008900000|2022-02-16 10:55:00|3823.5|3822|3820|3819.5|3824|3822|3819.5|3819|6664
1645009200000|2022-02-16 11:00:00|3819.5|3819|3820.5|3819|3820.5|3820|3817.5|3817|11480
1645009500000|2022-02-16 11:05:00|3821|3819.5|3824|3823|3825.5|3825|3821|3819.5|11723
1645009800000|2022-02-16 11:10:00|3823.5|3822.5|3821|3820|3823.5|3823|3818|3817.5|261410
1645010100000|2022-02-16 11:15:00|3821.5|3820.5|3825.5|3824.5|3827|3826|3821.5|3820.5|9045
1645010400000|2022-02-16 11:20:00|3825|3825|3823.5|3823|3827.5|3826|3823.5|3823|13275
1645010700000|2022-02-16 11:25:00|3824|3823.5|3827|3826|3828|3826.5|3822.5|3821.5|13561
1645011000000|2022-02-16 11:30:00|3826.5|3825.5|3822.5|3821|3827|3826|3821.5|3820.5|13635
1645011300000|2022-02-16 11:35:00|3822|3821.5|3824|3823|3824.5|3824|3821.5|3821|30939
1645011600000|2022-02-16 11:40:00|3824.5|3823.5|3822|3821|3824.5|3823.5|3820|3818.5|8063
1645011900000|2022-02-16 11:45:00|3822.5|3821.5|3823.5|3822.5|3825.5|3824.5|3822|3821.5|3758
1645012200000|2022-02-16 11:50:00|3824|3823|3822|3821|3824|3823.5|3821|3820|9008
1645012500000|2022-02-16 11:55:00|3821.5|3820.5|3822.5|3821.5|3823|3822.5|3821.5|3820|4821
1645012800000|2022-02-16 12:00:00|3823|3822|3822.5|3821.5|3824.5|3824|3821|3820.5|6762
1645013100000|2022-02-16 12:05:00|3822|3821|3821|3820|3822.5|3821|3820|3818.5|4881
1645013400000|2022-02-16 12:10:00|3821.5|3820.5|3818.5|3817.5|3821.5|3820.5|3818|3817.5|9060
1645013700000|2022-02-16 12:15:00|3818|3817|3817|3815.5|3818|3817|3815.5|3814.5|5534
1645014000000|2022-02-16 12:20:00|3816|3816|3821.5|3820.5|3821.5|3821|3816|3815.5|23733
1645014300000|2022-02-16 12:25:00|3822|3821|3821.5|3820|3823|3822.5|3820.5|3819.5|9782
1645014600000|2022-02-16 12:30:00|3820.5|3819.5|3822.5|3821.5|3822.5|3821.5|3820|3819|6810
1645014900000|2022-02-16 12:35:00|3822|3822|3821.5|3820.5|3825|3824|3818.5|3818|23169
1645015200000|2022-02-16 12:40:00|3822|3820|3817|3816|3823|3822|3817|3816|49632
1645015500000|2022-02-16 12:45:00|3816.5|3815.5|3817|3815.5|3819.5|3818.5|3816|3814.5|45749
1645015800000|2022-02-16 12:50:00|3816.5|3815|3819.5|3818.5|3821|3820|3816|3815|15418
1645016100000|2022-02-16 12:55:00|3819|3819|3818|3817|3821|3819.5|3817.5|3816.5|9919
1645016400000|2022-02-16 13:00:00|3818.5|3817.5|3820|3819|3821|3820|3818|3816.5|6657
1645016700000|2022-02-16 13:05:00|3820.5|3819.5|3821|3820.5|3823|3822.5|3819|3818|15140
1645017000000|2022-02-16 13:10:00|3820.5|3820|3820.5|3820|3821.5|3821|3819|3818.5|21011
1645017300000|2022-02-16 13:15:00|3820|3819.5|3819.5|3818|3821.5|3820.5|3816|3815|27749
1645017600000|2022-02-16 13:20:00|3819|3818.5|3817.5|3816|3820.5|3819.5|3815|3814|12058
1645017900000|2022-02-16 13:25:00|3818|3816.5|3819.5|3818.5|3822|3820.5|3817.5|3816.5|15453
1645018200000|2022-02-16 13:30:00|3820|3818|3821.5|3820.5|3824.5|3823.5|3817.5|3816.5|21597
1645018500000|2022-02-16 13:35:00|3821|3820|3817|3816.5|3822|3821.5|3817|3816.5|9024
1645018800000|2022-02-16 13:40:00|3816.5|3816|3819.5|3818.5|3820.5|3820|3816.5|3815.5|25409
1645019100000|2022-02-16 13:45:00|3820|3819|3816|3815|3821|3820.5|3815|3814.5|20591
1645019400000|2022-02-16 13:50:00|3816.5|3814|3814|3813|3816.5|3814.5|3811|3810|13508
1645019700000|2022-02-16 13:55:00|3814.5|3813.5|3811.5|3811|3814.5|3813.5|3811|3810|14229
1645020000000|2022-02-16 14:00:00|3811|3810.5|3812|3811|3812.5|3811.5|3810|3809|16991
1645020300000|2022-02-16 14:05:00|3811.5|3811.5|3809|3807.5|3812.5|3811.5|3807|3806.5|26069
1645020600000|2022-02-16 14:10:00|3809.5|3808|3812|3811|3814.5|3813|3808.5|3808|37535
1645020900000|2022-02-16 14:15:00|3811.5|3811.5|3810.5|3809.5|3814|3813|3809.5|3808.5|21732
1645021200000|2022-02-16 14:20:00|3810|3809|3809|3808|3810.5|3809|3806.5|3806|17468
1645021500000|2022-02-16 14:25:00|3809.5|3808.5|3811.5|3810.5|3813|3812|3809.5|3808.5|24750
1645021800000|2022-02-16 14:30:00|3811|3811|3813.5|3812.5|3818|3816.5|3808.5|3807.5|55621
1645022100000|2022-02-16 14:35:00|3813|3812|3822|3820.5|3823.5|3822.5|3812|3811|34912
1645022400000|2022-02-16 14:40:00|3821.5|3821|3819.5|3818.5|3822|3821.5|3818|3817|42317
1645022700000|2022-02-16 14:45:00|3819|3818|3813.5|3812|3819|3818|3812|3811.5|26267
1645023000000|2022-02-16 14:50:00|3813|3811.5|3810|3809|3815.5|3814|3809|3808.5|32142
1645023300000|2022-02-16 14:55:00|3810.5|3809.5|3812.5|3811.5|3814|3813|3808.5|3808|29254
1645023600000|2022-02-16 15:00:00|3812|3811|3811|3810|3814.5|3813.5|3808|3807.5|31168
1645023900000|2022-02-16 15:05:00|3810.5|3810.5|3809.5|3808|3811|3810.5|3807|3806|16671
1645024200000|2022-02-16 15:10:00|3810|3808.5|3811.5|3810.5|3816.5|3815.5|3809.5|3808|16188
1645024500000|2022-02-16 15:15:00|3811|3810|3808|3807|3812|3811.5|3808|3807|36969
1645024800000|2022-02-16 15:20:00|3808.5|3807.5|3808.5|3807.5|3810.5|3809.5|3807|3806|17612
1645025100000|2022-02-16 15:25:00|3809|3808|3809|3808|3810.5|3809.5|3807|3806.5|15680
1645025400000|2022-02-16 15:30:00|3809.5|3808.5|3808.5|3808|3810|3809.5|3807|3806|39751
1645025700000|2022-02-16 15:35:00|3808|3807.5|3804|3803|3808.5|3808|3803.5|3802.5|24045
1645026000000|2022-02-16 15:40:00|3803.5|3802.5|3808|3807.5|3808.5|3807.5|3802.5|3802|25775
1645026300000|2022-02-16 15:45:00|3807.5|3807|3810|3809|3810.5|3810|3805|3804.5|22509
1645026600000|2022-02-16 15:50:00|3809.5|3808.5|3805|3804|3809.5|3808.5|3803.5|3803|28677
1645026900000|2022-02-16 15:55:00|3804.5|3803.5|3807.5|3806.5|3807.5|3807|3804|3803.5|22473
1645027200000|2022-02-16 16:00:00|3808|3807|3811|3810.5|3812|3811|3807|3806.5|31092
1645027500000|2022-02-16 16:05:00|3811.5|3811|3817|3816|3818|3817|3811|3810.5|24431
1645027800000|2022-02-16 16:10:00|3816.5|3815.5|3821.5|3820.5|3823|3822|3816|3815.5|38350
1645028100000|2022-02-16 16:15:00|3821|3820|3818.5|3818|3821|3820.5|3817.5|3817|52435
1645028400000|2022-02-16 16:20:00|3819|3817.5|3821.5|3820.5|3825|3824|3818.5|3817.5|40059
1645028700000|2022-02-16 16:25:00|3822|3821|3823|3822|3823|3822.5|3820|3819.5|38860
1645084800000|2022-02-17 08:00:00|3820|3810|3823|3821|3832|3827.5|3804|3799.5|86122
1645085100000|2022-02-17 08:05:00|3823.5|3821.5|3827.5|3826|3829.5|3827.5|3817.5|3815|40004
1645085400000|2022-02-17 08:10:00|3826.5|3825.5|3807.5|3805.5|3828.5|3827|3806|3804|32903
1645085700000|2022-02-17 08:15:00|3807|3806|3802|3801|3810|3809.5|3801|3800|40049
1645086000000|2022-02-17 08:20:00|3802.5|3801.5|3800.5|3799.5|3804.5|3804|3796.5|3795.5|61329
1645086300000|2022-02-17 08:25:00|3800|3798.5|3799.5|3798.5|3802.5|3801.5|3789.5|3788.5|48844
1645086600000|2022-02-17 08:30:00|3800|3799|3811|3810|3811.5|3810|3798.5|3797.5|38878
1645086900000|2022-02-17 08:35:00|3811.5|3810.5|3819|3818|3820|3819|3806|3805|32926
1645087200000|2022-02-17 08:40:00|3819.5|3818.5|3811.5|3810|3822|3820.5|3811|3810|29702
1645087500000|2022-02-17 08:45:00|3811|3809.5|3802.5|3801|3811|3809.5|3798.5|3797|18897
1645087800000|2022-02-17 08:50:00|3802|3800.5|3798|3796.5|3806.5|3805.5|3797|3796|43124
1645088100000|2022-02-17 08:55:00|3797.5|3797|3799.5|3798.5|3802|3801|3794.5|3793|20095
1645088400000|2022-02-17 09:00:00|3800|3799|3788|3787.5|3801|3800|3787.5|3785.5|68160
1645088700000|2022-02-17 09:05:00|3788.5|3787|3785.5|3784|3792|3791.5|3783|3782|137397
1645089000000|2022-02-17 09:10:00|3785|3783.5|3785|3784|3787|3786|3782|3781|32227
1645089300000|2022-02-17 09:15:00|3785.5|3784.5|3783.5|3782|3789|3788|3781|3779.5|73768
1645089600000|2022-02-17 09:20:00|3782|3781.5|3784.5|3783.5|3784.5|3784|3779.5|3779|33127
1645089900000|2022-02-17 09:25:00|3785|3784|3783.5|3782.5|3788|3787|3783|3782|18661
1645090200000|2022-02-17 09:30:00|3783|3781.5|3777.5|3776.5|3783|3782|3777.5|3776.5|14979
1645090500000|2022-02-17 09:35:00|3778|3777|3781.5|3780|3782|3781|3777.5|3777|7365
1645090800000|2022-02-17 09:40:00|3781|3780.5|3781.5|3780|3781.5|3781|3777.5|3776.5|14387
1645091100000|2022-02-17 09:45:00|3781|3779.5|3797.5|3796|3798|3797|3779|3777.5|20796
1645091400000|2022-02-17 09:50:00|3798|3796.5|3808|3807|3812|3810|3797.5|3796|36881
1645091700000|2022-02-17 09:55:00|3807.5|3806.5|3807.5|3807|3808.5|3807.5|3806|3804.5|28749
1645092000000|2022-02-17 10:00:00|3808|3806.5|3801.5|3800|3808.5|3806.5|3799.5|3798.5|70460
1645092300000|2022-02-17 10:05:00|3801|3801|3795.5|3795|3805.5|3804.5|3795.5|3795|25476
1645092600000|2022-02-17 10:10:00|3796|3795.5|3804|3802.5|3806|3805|3796|3795|28036
1645092900000|2022-02-17 10:15:00|3803.5|3803|3806|3804.5|3808.5|3808|3803|3802.5|11024
1645093200000|2022-02-17 10:20:00|3806.5|3805|3801.5|3800.5|3806.5|3805.5|3801|3800|18031
1645093500000|2022-02-17 10:25:00|3802|3801|3797|3796|3802|3801.5|3796.5|3795.5|16275
1645093800000|2022-02-17 10:30:00|3797.5|3796.5|3807.5|3806.5|3808|3807|3797.5|3796.5|24835
1645094100000|2022-02-17 10:35:00|3808|3807|3804|3803|3809.5|3808.5|3802|3801|11953
1645094400000|2022-02-17 10:40:00|3803.5|3802.5|3799|3798|3805.5|3804.5|3797.5|3796.5|61086
1645094700000|2022-02-17 10:45:00|3798.5|3797.5|3795|3793.5|3800.5|3799.5|3794|3792.5|20146
1645095000000|2022-02-17 10:50:00|3795.5|3794|3800|3798.5|3800|3799|3795|3793.5|29059
1645095300000|2022-02-17 10:55:00|3799.5|3798|3801.5|3800.5|3803|3802|3798|3796.5|11638
1645095600000|2022-02-17 11:00:00|3802|3801|3800.5|3799|3805.5|3805|3798.5|3797.5|19992
1645095900000|2022-02-17 11:05:00|3800|3798.5|3794.5|3794|3800|3798.5|3794|3792.5|10257
1645096200000|2022-02-17 11:10:00|3794|3793.5|3801|3800|3801|3800.5|3793.5|3793|32460
1645096500000|2022-02-17 11:15:00|3800.5|3800.5|3799.5|3798.5|3802|3801|3799.5|3798.5|18375
1645096800000|2022-02-17 11:20:00|3799|3798|3798.5|3797|3801.5|3800.5|3798|3797|7081
1645097100000|2022-02-17 11:25:00|3798|3797.5|3798.5|3797.5|3799|3798.5|3796|3795|11493
1645097400000|2022-02-17 11:30:00|3799|3798.5|3798.5|3797.5|3801.5|3800.5|3798|3797.5|11700
1645097700000|2022-02-17 11:35:00|3798|3797|3798.5|3797.5|3799.5|3798.5|3797.5|3796.5|9356
1645098000000|2022-02-17 11:40:00|3798|3798|3799.5|3798|3800|3799|3795.5|3795|17766
1645098300000|2022-02-17 11:45:00|3799|3798.5|3800.5|3799.5|3802.5|3802|3799|3798.5|11536
1645098600000|2022-02-17 11:50:00|3800|3799|3801|3800|3802|3801|3799|3798|7904
1645098900000|2022-02-17 11:55:00|3800.5|3799.5|3802|3801|3803|3802|3798.5|3798|16582
1645099200000|2022-02-17 12:00:00|3801.5|3800.5|3807.5|3806.5|3808|3807|3801|3800|45303
1645099500000|2022-02-17 12:05:00|3808|3807|3806.5|3805.5|3810.5|3810|3804.5|3803|19306
1645099800000|2022-02-17 12:10:00|3806|3804.5|3799.5|3798|3806.5|3805.5|3799.5|3798|10579
1645100100000|2022-02-17 12:15:00|3799|3798.5|3799.5|3798.5|3801|3800|3798|3796.5|15219
1645100400000|2022-02-17 12:20:00|3800|3799|3804.5|3803.5|3806|3805|3800|3799|7397
1645100700000|2022-02-17 12:25:00|3804|3803|3805|3804|3806|3804.5|3804|3802.5|8859
1645101000000|2022-02-17 12:30:00|3804.5|3803.5|3804.5|3803.5|3806|3805|3803.5|3802.5|14955
1645101300000|2022-02-17 12:35:00|3805|3804|3805.5|3804|3806.5|3805.5|3804|3803.5|14326
1645101600000|2022-02-17 12:40:00|3805|3804.5|3803|3802|3805.5|3805|3803|3802|629220
1645101900000|2022-02-17 12:45:00|3802.5|3802.5|3808.5|3807|3810|3809|3802.5|3802.5|15526
1645102200000|2022-02-17 12:50:00|3808|3807.5|3807.5|3806|3810.5|3809.5|3807|3806|13949
1645102500000|2022-02-17 12:55:00|3807|3805.5|3809.5|3809|3810|3809|3806|3805|18808
1645102800000|2022-02-17 13:00:00|3809|3808.5|3805|3804|3810|3809|3803.5|3802|22447
1645103100000|2022-02-17 13:05:00|3804.5|3803.5|3805|3804.5|3809|3808|3801.5|3800.5|47924
1645103400000|2022-02-17 13:10:00|3804.5|3804|3801.5|3801|3804.5|3804|3799.5|3799|8158
1645103700000|2022-02-17 13:15:00|3801|3800.5|3802|3801|3802.5|3801|3797.5|3796.5|10493
1645104000000|2022-02-17 13:20:00|3801.5|3800.5|3801.5|3800.5|3803|3802|3800|3799.5|26017
1645104300000|2022-02-17 13:25:00|3801|3801|3801|3800|3802|3801|3799|3798.5|17175
1645104600000|2022-02-17 13:30:00|3800.5|3799.5|3801|3800|3803|3801.5|3799.5|3798.5|16395
1645104900000|2022-02-17 13:35:00|3801.5|3800.5|3799|3798|3805|3804.5|3798.5|3797.5|22966
1645105200000|2022-02-17 13:40:00|3798.5|3797.5|3796.5|3795|3800|3799.5|3795|3794.5|18386
1645105500000|2022-02-17 13:45:00|3796|3795.5|3799|3798.5|3800|3799.5|3796|3795.5|18562
1645105800000|2022-02-17 13:50:00|3799.5|3799|3801.5|3800.5|3802.5|3802|3798.5|3798|18286
1645106100000|2022-02-17 13:55:00|3802|3801|3798|3797|3802|3801.5|3796.5|3796|11750
1645106400000|2022-02-17 14:00:00|3798.5|3797.5|3801.5|3801|3803|3802.5|3797.5|3796.5|41405
1645106700000|2022-02-17 14:05:00|3802|3800.5|3802|3801|3804.5|3803.5|3801.5|3800.5|25578
1645107000000|2022-02-17 14:10:00|3802.5|3801.5|3801.5|3800.5|3804.5|3803.5|3799|3797.5|79172
1645107300000|2022-02-17 14:15:00|3802|3801|3806.5|3805|3807.5|3806|3801.5|3801|28096
1645107600000|2022-02-17 14:20:00|3806|3804.5|3801.5|3800|3806|3805.5|3801|3800|33800
1645107900000|2022-02-17 14:25:00|3801|3799.5|3800|3799|3801.5|3800|3797|3796|32618
1645108200000|2022-02-17 14:30:00|3801|3799.5|3795|3793.5|3803.5|3802.5|3791.5|3790|203617
1645108500000|2022-02-17 14:35:00|3794.5|3793|3791.5|3790.5|3797.5|3796.5|3789.5|3788.5|35130
1645108800000|2022-02-17 14:40:00|3791|3790|3783.5|3782|3791|3790|3782.5|3781.5|23336
1645109100000|2022-02-17 14:45:00|3784|3782.5|3785.5|3784.5|3789.5|3788|3781.5|3780|22791
1645109400000|2022-02-17 14:50:00|3785|3785|3782.5|3781.5|3786.5|3785.5|3781.5|3780|23058
1645109700000|2022-02-17 14:55:00|3782|3781|3782.5|3781.5|3783|3782.5|3779.5|3779|19659
1645110000000|2022-02-17 15:00:00|3782|3782|3785.5|3784.5|3786.5|3785.5|3780|3779.5|29470
1645110300000|2022-02-17 15:05:00|3785|3785|3791|3790.5|3791.5|3791|3784.5|3783.5|22320
1645110600000|2022-02-17 15:10:00|3791.5|3789.5|3794.5|3793|3795|3794|3789.5|3788.5|17443
1645110900000|2022-02-17 15:15:00|3795|3793.5|3800|3799|3804.5|3803.5|3795|3793|38171
1645111200000|2022-02-17 15:20:00|3800.5|3799.5|3796|3795|3805.5|3805|3795.5|3795|29993
1645111500000|2022-02-17 15:25:00|3795.5|3794.5|3793|3792|3797|3796|3791.5|3791|21698
1645111800000|2022-02-17 15:30:00|3792.5|3792.5|3795.5|3794.5|3798|3797|3792.5|3792.5|23378
1645112100000|2022-02-17 15:35:00|3795|3794|3794|3793.5|3795|3794|3792.5|3791.5|31036
1645112400000|2022-02-17 15:40:00|3794.5|3794|3795|3794|3795.5|3795|3793.5|3793|18267
1645112700000|2022-02-17 15:45:00|3794.5|3793.5|3788|3787|3794.5|3793.5|3786.5|3786|33922
1645113000000|2022-02-17 15:50:00|3788.5|3787.5|3792|3791.5|3792|3791.5|3787.5|3787|59604
1645113300000|2022-02-17 15:55:00|3791.5|3791|3796|3795|3797|3796.5|3791.5|3791|40095
1645113600000|2022-02-17 16:00:00|3795.5|3794.5|3794.5|3793.5|3798|3797.5|3793|3792.5|49961
1645113900000|2022-02-17 16:05:00|3795|3794|3793.5|3792.5|3795.5|3795|3792.5|3792|100118
1645114200000|2022-02-17 16:10:00|3794|3793|3795|3794.5|3795.5|3794.5|3791.5|3791|66375
1645114500000|2022-02-17 16:15:00|3794.5|3794|3795|3794.5|3797.5|3797|3793.5|3792.5|53143
1645114800000|2022-02-17 16:20:00|3794.5|3794|3794.5|3793.5|3796.5|3796|3793.5|3793|62062
1645115100000|2022-02-17 16:25:00|3794|3794|3791|3789.5|3794.5|3794|3790|3789|53474
1645171200000|2022-02-18 08:00:00|3810|3801.5|3827.5|3825.5|3829.5|3828.5|3809.5|3800.5|58136
1645171500000|2022-02-18 08:05:00|3828|3826.5|3832|3830|3832.5|3831.5|3823|3820.5|25617
1645171800000|2022-02-18 08:10:00|3831|3829.5|3827.5|3826.5|3839.5|3839|3826|3824|57226
1645172100000|2022-02-18 08:15:00|3827|3825.5|3835|3834|3835|3834|3824.5|3823.5|36745
1645172400000|2022-02-18 08:20:00|3836|3834.5|3828|3826.5|3839|3838.5|3826.5|3825.5|26453
1645172700000|2022-02-18 08:25:00|3828.5|3827|3827.5|3826|3832.5|3830.5|3825.5|3824.5|23169
1645173000000|2022-02-18 08:30:00|3827|3825.5|3814.5|3813.5|3827|3826|3814|3813.5|16529
1645173300000|2022-02-18 08:35:00|3814|3813|3824|3822|3826|3825|3813.5|3813|32879
1645173600000|2022-02-18 08:40:00|3823.5|3822.5|3829.5|3828|3832|3831|3822.5|3821.5|26197
1645173900000|2022-02-18 08:45:00|3830|3829|3830|3828.5|3833|3831.5|3824.5|3823|23973
1645174200000|2022-02-18 08:50:00|3829.5|3828|3832|3831|3832.5|3831.5|3826|3824.5|12301
1645174500000|2022-02-18 08:55:00|3832.5|3831.5|3835.5|3834|3835.5|3834.5|3829|3827.5|13394
1645174800000|2022-02-18 09:00:00|3835|3833.5|3830|3829.5|3836|3835|3829|3828.5|27190
1645175100000|2022-02-18 09:05:00|3830.5|3829|3827|3825.5|3833.5|3832|3825.5|3825|20746
1645175400000|2022-02-18 09:10:00|3826.5|3826|3827|3826|3829|3827.5|3821.5|3820|43010
1645175700000|2022-02-18 09:15:00|3827.5|3826.5|3831|3830|3831.5|3830.5|3824.5|3824|22759
1645176000000|2022-02-18 09:20:00|3830.5|3829.5|3834|3832.5|3834|3832.5|3828|3827|11540
1645176300000|2022-02-18 09:25:00|3833|3833|3836.5|3835.5|3838|3837|3833|3833|15499
1645176600000|2022-02-18 09:30:00|3836|3835|3832.5|3831.5|3837.5|3836.5|3832.5|3831.5|11070
1645176900000|2022-02-18 09:35:00|3832|3832|3834.5|3834|3835|3834|3830|3828|121039
1645177200000|2022-02-18 09:40:00|3835|3834.5|3837|3836|3838.5|3837|3834.5|3834|12535
1645177500000|2022-02-18 09:45:00|3836.5|3836.5|3835.5|3834.5|3838.5|3838|3834.5|3833.5|39639
1645177800000|2022-02-18 09:50:00|3836|3835|3833|3832|3836.5|3835.5|3832|3831|10573
1645178100000|2022-02-18 09:55:00|3833.5|3832.5|3834|3833|3837.5|3836.5|3833|3832.5|13270
1645178400000|2022-02-18 10:00:00|3833.5|3832.5|3838|3837|3840|3839|3833.5|3832.5|16919
1645178700000|2022-02-18 10:05:00|3838.5|3837.5|3837|3836.5|3839.5|3838.5|3834.5|3834|24718
1645179300000|2022-02-18 10:15:00|3836.5|3835.5|3840|3839|3843.5|3842.5|3832.5|3832|56207
1645179600000|2022-02-18 10:20:00|3840.5|3839.5|3845|3844|3846|3845.5|3840.5|3839.5|13594
1645179900000|2022-02-18 10:25:00|3844.5|3843.5|3848|3847|3849.5|3848.5|3843|3842|27647
1645180200000|2022-02-18 10:30:00|3847.5|3847.5|3847|3845.5|3850|3849.5|3845|3844.5|19662
1645180500000|2022-02-18 10:35:00|3846.5|3845|3852.5|3851.5|3852.5|3852|3845.5|3845|12477
1645180800000|2022-02-18 10:40:00|3852|3852|3851|3850|3852.5|3852|3848.5|3848|23843
1645181100000|2022-02-18 10:45:00|3851.5|3850.5|3848.5|3847.5|3853|3852.5|3847.5|3847|13374
1645181400000|2022-02-18 10:50:00|3848|3848|3848|3847.5|3849|3848|3845|3844.5|29093
1645181700000|2022-02-18 10:55:00|3848.5|3848|3854.5|3854|3857.5|3857|3848.5|3848|55004
1645182000000|2022-02-18 11:00:00|3854|3853.5|3860.5|3859.5|3860.5|3859.5|3854|3853.5|12414
1645182300000|2022-02-18 11:05:00|3861|3860|3856.5|3855.5|3861|3860.5|3855|3853.5|16146
1645182600000|2022-02-18 11:10:00|3856|3856|3852|3851|3857|3856.5|3851.5|3850.5|14477
1645182900000|2022-02-18 11:15:00|3851.5|3851.5|3849.5|3849|3854|3853.5|3849.5|3849|20602
1645183200000|2022-02-18 11:20:00|3850.5|3849.5|3845.5|3845|3850.5|3850|3843.5|3842.5|13523
1645183500000|2022-02-18 11:25:00|3846|3844.5|3846|3845.5|3847|3846.5|3845|3844.5|15939
1645183800000|2022-02-18 11:30:00|3846.5|3846|3847|3846.5|3848.5|3847.5|3845|3844.5|19827
1645184100000|2022-02-18 11:35:00|3847.5|3847|3848|3847|3849|3848.5|3847|3846.5|2009923
1645184400000|2022-02-18 11:40:00|3847.5|3846.5|3845|3844.5|3848|3847.5|3845|3844.5|16305
1645184700000|2022-02-18 11:45:00|3844.5|3844|3843.5|3843|3846|3845.5|3843|3842.5|17141
1645185000000|2022-02-18 11:50:00|3844|3843.5|3843.5|3842.5|3846.5|3845.5|3843|3842|21119
1645185300000|2022-02-18 11:55:00|3843|3843|3850.5|3849.5|3851|3850.5|3843|3842.5|18244
1645185600000|2022-02-18 12:00:00|3851|3849|3849|3848.5|3851|3849.5|3845.5|3845|21800
1645185900000|2022-02-18 12:05:00|3848.5|3848|3854|3853|3854.5|3853.5|3848.5|3847.5|16153
1645186200000|2022-02-18 12:10:00|3854.5|3853.5|3858.5|3857.5|3860.5|3860|3854|3853.5|18912
1645186500000|2022-02-18 12:15:00|3858|3857|3857|3856|3858.5|3857|3855|3854.5|11353
1645186800000|2022-02-18 12:20:00|3856.5|3856.5|3858|3857|3859.5|3858.5|3855|3854|11546
1645187100000|2022-02-18 12:25:00|3858.5|3857.5|3856|3855|3859.5|3858.5|3855.5|3855|12202
1645187400000|2022-02-18 12:30:00|3855.5|3855.5|3855|3854|3856|3855.5|3853.5|3852.5|9828
1645187700000|2022-02-18 12:35:00|3855.5|3854.5|3855|3854.5|3856.5|3855.5|3855|3854|101552
1645188000000|2022-02-18 12:40:00|3854.5|3854|3854|3853.5|3856|3855.5|3853.5|3853|12796
1645188300000|2022-02-18 12:45:00|3854.5|3854|3856|3855.5|3859|3858|3854.5|3854|16286
1645188600000|2022-02-18 12:50:00|3855.5|3855|3856|3855|3856.5|3856|3854|3852.5|5586
1645188900000|2022-02-18 12:55:00|3855.5|3855.5|3848.5|3847.5|3856.5|3856|3848.5|3847.5|11957
1645189200000|2022-02-18 13:00:00|3849|3848|3855|3854|3855.5|3854.5|3849|3848|15404
1645189500000|2022-02-18 13:05:00|3854.5|3854.5|3850.5|3849.5|3855.5|3855|3849.5|3849|16732
1645189800000|2022-02-18 13:10:00|3851|3850|3847.5|3847|3852.5|3851.5|3847|3846.5|36344
1645190100000|2022-02-18 13:15:00|3847|3846.5|3848|3847|3850|3849.5|3846.5|3845.5|27123
1645190400000|2022-02-18 13:20:00|3847.5|3846.5|3841|3840.5|3848|3847|3841|3840.5|89093
1645190700000|2022-02-18 13:25:00|3841.5|3841|3835.5|3834.5|3843|3842|3834|3833.5|52812
1645191000000|2022-02-18 13:30:00|3835|3834|3833.5|3832.5|3836.5|3835.5|3829.5|3828|53407
1645191300000|2022-02-18 13:35:00|3833|3833|3840|3839|3840.5|3839.5|3831.5|3831|16435
1645191600000|2022-02-18 13:40:00|3839.5|3838.5|3837.5|3837|3844|3843|3836.5|3835.5|19453
1645191900000|2022-02-18 13:45:00|3838|3837.5|3839|3838|3841|3840.5|3836.5|3835.5|25660
1645192200000|2022-02-18 13:50:00|3838.5|3838.5|3838.5|3837.5|3840.5|3840|3835.5|3835|25655
1645192500000|2022-02-18 13:55:00|3838|3838|3836.5|3836|3839|3838|3835.5|3834.5|12305
1645192800000|2022-02-18 14:00:00|3836|3835.5|3838.5|3838|3842|3841|3835|3834.5|47024
1645193100000|2022-02-18 14:05:00|3838|3837.5|3838.5|3837.5|3841|3840.5|3836|3835|17127
1645193400000|2022-02-18 14:10:00|3839|3838|3837.5|3836.5|3840.5|3840|3837|3836.5|19950
1645193700000|2022-02-18 14:15:00|3837|3837|3841.5|3840.5|3842|3841|3835.5|3834.5|15678
1645194000000|2022-02-18 14:20:00|3841|3840|3836|3835.5|3841.5|3840.5|3834|3833.5|25148
1645194300000|2022-02-18 14:25:00|3836.5|3836|3841.5|3840.5|3841.5|3840.5|3833.5|3832.5|33238
1645194600000|2022-02-18 14:30:00|3842|3841|3837|3836|3842.5|3841.5|3834|3832.5|70713
1645194900000|2022-02-18 14:35:00|3837.5|3836.5|3845.5|3845|3846|3845|3833.5|3832.5|31020
1645195200000|2022-02-18 14:40:00|3846|3844.5|3839|3838|3847|3846|3838|3837.5|28840
1645195500000|2022-02-18 14:45:00|3838.5|3837.5|3842|3840.5|3845.5|3844.5|3837.5|3836.5|40425
1645195800000|2022-02-18 14:50:00|3841.5|3841|3841.5|3840.5|3842.5|3841.5|3839|3838.5|47685
1645196100000|2022-02-18 14:55:00|3842|3841|3847|3846|3847|3846|3842|3841|42595
1645196400000|2022-02-18 15:00:00|3847.5|3845.5|3851.5|3850.5|3854.5|3853|3846|3845|43882
1645196700000|2022-02-18 15:05:00|3852|3851|3853.5|3852.5|3854|3853.5|3850|3849|167437
1645197000000|2022-02-18 15:10:00|3853|3852|3854.5|3853.5|3854.5|3854|3849|3848|90639
1645197300000|2022-02-18 15:15:00|3854|3853|3854.5|3853.5|3858|3857.5|3853.5|3853|40078
1645197600000|2022-02-18 15:20:00|3854|3854|3849|3848|3855|3854|3847.5|3846.5|16484
1645197900000|2022-02-18 15:25:00|3848.5|3848.5|3850.5|3850|3852|3851.5|3846.5|3845.5|25737
1645198200000|2022-02-18 15:30:00|3850|3849.5|3852|3851|3852.5|3851.5|3849|3848.5|46063
1645198500000|2022-02-18 15:35:00|3851.5|3851.5|3851|3850|3854.5|3853.5|3849|3848.5|28540
1645198800000|2022-02-18 15:40:00|3850.5|3850.5|3855|3854|3855|3854|3849.5|3849|49064
1645199100000|2022-02-18 15:45:00|3854.5|3854.5|3851.5|3850.5|3854.5|3854.5|3849|3848.5|44087
1645199400000|2022-02-18 15:50:00|3851|3851|3855.5|3854.5|3856|3855|3851|3850.5|124855
1645199700000|2022-02-18 15:55:00|3855|3855|3861|3860|3862|3861.5|3855|3854.5|32644
1645200000000|2022-02-18 16:00:00|3861.5|3860.5|3853.5|3852.5|3861.5|3861|3853.5|3852.5|84754
1645200300000|2022-02-18 16:05:00|3854|3853|3856|3855|3860|3859|3853|3852.5|50223
1645200600000|2022-02-18 16:10:00|3856.5|3855.5|3857|3856.5|3858|3857|3852.5|3852|147266
1645200900000|2022-02-18 16:15:00|3857.5|3857|3861.5|3860.5|3863|3862|3856.5|3856|51257
1645201200000|2022-02-18 16:20:00|3861|3860|3861|3860|3862.5|3862|3860|3859.5|76961
1645201500000|2022-02-18 16:25:00|3861.5|3860.5|3858|3857|3862|3861.5|3856.5|3855.5|66861
1645430400000|2022-02-21 08:00:00|3870.5|3862|3858|3856.5|3870.5|3864|3848.5|3847|84104
1645430700000|2022-02-21 08:05:00|3858.5|3857|3860.5|3859|3866|3865|3858|3856|20915
1645431000000|2022-02-21 08:10:00|3860|3860|3870|3868|3870.5|3868.5|3856|3854.5|15045
1645431300000|2022-02-21 08:15:00|3870.5|3868.5|3863.5|3862|3874|3872.5|3862.5|3861.5|15138
1645431600000|2022-02-21 08:20:00|3864|3863|3864|3862|3866|3864.5|3858|3855.5|9540
1645431900000|2022-02-21 08:25:00|3863.5|3863|3863|3861.5|3867|3865|3859.5|3859|12248
1645432200000|2022-02-21 08:30:00|3862.5|3862|3870|3869|3870.5|3869|3859.5|3859|22811
1645432500000|2022-02-21 08:35:00|3869.5|3868.5|3868.5|3867|3872|3870|3859|3857.5|42673
1645432800000|2022-02-21 08:40:00|3869.5|3867.5|3863|3861.5|3869.5|3868.5|3862.5|3861.5|11758
1645433100000|2022-02-21 08:45:00|3864|3862|3867.5|3866.5|3869.5|3868|3860.5|3859.5|13642
1645433400000|2022-02-21 08:50:00|3868|3867|3872|3870.5|3874.5|3874|3867|3866.5|20058
1645433700000|2022-02-21 08:55:00|3871.5|3870|3868.5|3867.5|3872.5|3871.5|3864|3863|7776
1645434000000|2022-02-21 09:00:00|3869|3867|3865|3863|3869.5|3868|3863.5|3861.5|7059
1645434300000|2022-02-21 09:05:00|3864.5|3862|3863.5|3862.5|3864.5|3862.5|3854.5|3853.5|14622
1645434600000|2022-02-21 09:10:00|3864|3862|3866|3864.5|3868|3866.5|3861.5|3860|7012
1645434900000|2022-02-21 09:15:00|3865.5|3865|3867|3866|3869|3868.5|3864.5|3864|10184
1645435200000|2022-02-21 09:20:00|3866.5|3865.5|3860.5|3859.5|3867|3866|3860|3859.5|5713
1645435500000|2022-02-21 09:25:00|3861|3860|3857|3855.5|3863.5|3862|3856.5|3855|13734
1645435800000|2022-02-21 09:30:00|3856.5|3856|3861|3859.5|3862.5|3861.5|3856.5|3856|6731
1645436100000|2022-02-21 09:35:00|3860.5|3859|3857|3856.5|3860.5|3859|3856|3855|13335
1645436400000|2022-02-21 09:40:00|3856.5|3856|3854.5|3853.5|3857.5|3856.5|3853.5|3852.5|4290
1645436700000|2022-02-21 09:45:00|3854|3853|3855|3854|3855|3854.5|3853|3852|3681
1645437000000|2022-02-21 09:50:00|3855.5|3854.5|3852.5|3851.5|3857.5|3856.5|3852.5|3851.5|6115
1645437300000|2022-02-21 09:55:00|3853|3851|3851.5|3850.5|3854.5|3853|3851|3850|11261
1645437600000|2022-02-21 10:00:00|3851|3850|3854|3853|3854|3853|3848.5|3847.5|16643
1645437900000|2022-02-21 10:05:00|3853.5|3852.5|3852|3851|3855.5|3854.5|3851|3850|7290
1645438200000|2022-02-21 10:10:00|3851.5|3850.5|3853|3852|3854|3853|3851|3850|3756
1645438500000|2022-02-21 10:15:00|3852.5|3851.5|3854|3852.5|3854.5|3853|3851|3850|12358
1645438800000|2022-02-21 10:20:00|3854.5|3853|3856|3855|3858.5|3857|3854.5|3853|8008
1645439100000|2022-02-21 10:25:00|3855|3854.5|3854|3853.5|3855.5|3854.5|3851.5|3850.5|8877
1645439400000|2022-02-21 10:30:00|3853.5|3853|3855.5|3854.5|3857|3856.5|3853.5|3852.5|10626
1645439700000|2022-02-21 10:35:00|3855|3854|3854.5|3853|3855.5|3854|3851|3850.5|5503
1645440000000|2022-02-21 10:40:00|3854|3853.5|3853|3851.5|3856|3855|3851.5|3850.5|6892
1645440300000|2022-02-21 10:45:00|3852.5|3851|3851.5|3850|3852.5|3851|3849|3848.5|7829
1645440600000|2022-02-21 10:50:00|3852|3850.5|3852|3851|3853.5|3852|3850|3849.5|7257
1645440900000|2022-02-21 10:55:00|3852.5|3851.5|3853.5|3852.5|3854|3853.5|3852|3851.5|7129
1645441200000|2022-02-21 11:00:00|3853|3852|3856|3855|3856|3855|3853|3852|24142
1645441500000|2022-02-21 11:05:00|3856.5|3855.5|3854|3853|3856.5|3855.5|3853|3852.5|10915
1645441800000|2022-02-21 11:10:00|3853.5|3852.5|3856.5|3855.5|3857.5|3856.5|3853|3852.5|11620
1645442100000|2022-02-21 11:15:00|3857|3856|3862.5|3861.5|3862.5|3861.5|3855|3854.5|26234
1645442400000|2022-02-21 11:20:00|3862|3861|3860|3859|3862|3861|3858|3857.5|10761
1645442700000|2022-02-21 11:25:00|3860.5|3859.5|3860|3859|3862.5|3861.5|3859|3858.5|6133
1645443000000|2022-02-21 11:30:00|3860.5|3860|3859|3857.5|3861.5|3860.5|3857.5|3856.5|24846
1645443300000|2022-02-21 11:35:00|3858.5|3858|3869|3867.5|3869|3868|3858|3856.5|63432
1645443600000|2022-02-21 11:40:00|3869.5|3868|3863|3862|3870|3869|3862.5|3861.5|8877
1645443900000|2022-02-21 11:45:00|3863.5|3862.5|3860|3859|3865.5|3864.5|3858.5|3858|12847
1645444200000|2022-02-21 11:50:00|3859.5|3858.5|3863.5|3862|3864|3863|3859|3858|15612
1645444500000|2022-02-21 11:55:00|3864|3862.5|3865.5|3865|3866.5|3865.5|3863|3862|15013
1645444800000|2022-02-21 12:00:00|3865|3864.5|3864|3863|3866|3865|3860.5|3859.5|38589
1645445100000|2022-02-21 12:05:00|3864.5|3863.5|3855|3854|3864.5|3864|3852.5|3851|38904
1645445400000|2022-02-21 12:10:00|3855.5|3854.5|3855|3853.5|3858.5|3857|3854.5|3853.5|7121
1645445700000|2022-02-21 12:15:00|3855.5|3854.5|3851.5|3850.5|3856|3855|3850.5|3849.5|12377
1645446000000|2022-02-21 12:20:00|3852|3851|3855|3853.5|3856|3854.5|3851.5|3850|22509
1645446300000|2022-02-21 12:25:00|3854.5|3853|3858.5|3857|3859|3858|3854|3853|10267
1645446600000|2022-02-21 12:30:00|3858|3856.5|3854.5|3853.5|3858|3856.5|3854.5|3853|12756
1645446900000|2022-02-21 12:35:00|3855|3854|3854|3853|3855|3854|3853|3852|5810
1645447200000|2022-02-21 12:40:00|3853.5|3852.5|3853|3851.5|3853.5|3852.5|3849|3847.5|40506
1645447500000|2022-02-21 12:45:00|3853.5|3852|3850.5|3850|3855|3854|3850|3848.5|26788
1645447800000|2022-02-21 12:50:00|3850|3849.5|3851.5|3850|3852.5|3852|3848|3847|31941
1645448100000|2022-02-21 12:55:00|3851|3850.5|3854|3852.5|3854|3852.5|3850|3849|49801
1645448400000|2022-02-21 13:00:00|3854.5|3853|3854.5|3853|3857.5|3856|3853|3852|18419
1645448700000|2022-02-21 13:05:00|3854|3852.5|3851.5|3850.5|3854.5|3853.5|3850.5|3849.5|17030
1645449000000|2022-02-21 13:10:00|3852|3851|3850.5|3849.5|3852|3851|3850|3849|15856
1645449300000|2022-02-21 13:15:00|3851|3850.5|3837.5|3836.5|3851|3850.5|3836.5|3835.5|93527
1645449600000|2022-02-21 13:20:00|3838|3837.5|3847.5|3846|3848|3846|3837.5|3836.5|55316
1645449900000|2022-02-21 13:25:00|3848|3846.5|3849.5|3848.5|3852|3850.5|3846|3845|16686
1645450200000|2022-02-21 13:30:00|3850|3849|3842.5|3841.5|3850|3849|3839.5|3839|22911
1645450500000|2022-02-21 13:35:00|3842|3841|3848|3846|3849.5|3848|3841.5|3840.5|2000343
1645450800000|2022-02-21 13:40:00|3848.5|3846.5|3851|3850|3854|3853.5|3847.5|3846.5|35511
1645451100000|2022-02-21 13:45:00|3851.5|3850.5|3858.5|3857|3860|3858.5|3851.5|3850.5|19594
1645451400000|2022-02-21 13:50:00|3858|3857.5|3853|3852.5|3858.5|3857.5|3850|3848.5|13200
1645451700000|2022-02-21 13:55:00|3852.5|3851|3860.5|3859.5|3864|3862|3850.5|3849|63521
1645452000000|2022-02-21 14:00:00|3860|3859|3852|3850.5|3862.5|3861.5|3851|3849.5|12895
1645452300000|2022-02-21 14:05:00|3851.5|3851|3854.5|3853.5|3856.5|3855.5|3848.5|3846.5|25577
1645452600000|2022-02-21 14:10:00|3854|3853|3859|3857.5|3860|3858.5|3852.5|3851.5|39888
1645452900000|2022-02-21 14:15:00|3859.5|3858|3856.5|3855.5|3864.5|3863|3856|3855.5|51210
1645453200000|2022-02-21 14:20:00|3856|3856|3855|3854|3856.5|3856|3850|3849|30881
1645453500000|2022-02-21 14:25:00|3854.5|3853.5|3856.5|3855.5|3857|3856|3853|3852.5|35310
1645453800000|2022-02-21 14:30:00|3857|3856|3848|3847|3857|3856|3847|3846.5|44250
1645454100000|2022-02-21 14:35:00|3847.5|3847.5|3854.5|3853|3856|3854.5|3847.5|3847.5|45130
1645454400000|2022-02-21 14:40:00|3854|3853.5|3849.5|3849|3856|3854.5|3849.5|3849|24708
1645454700000|2022-02-21 14:45:00|3850.5|3849.5|3847|3846|3852|3851|3845|3844.5|35503
1645455000000|2022-02-21 14:50:00|3847.5|3846.5|3853|3852|3854|3853|3847|3846|353493
1645455300000|2022-02-21 14:55:00|3852.5|3852.5|3862.5|3861.5|3862.5|3861.5|3852|3851.5|19124
1645455600000|2022-02-21 15:00:00|3862|3861|3856|3855|3862|3861.5|3853.5|3853|26952
1645455900000|2022-02-21 15:05:00|3855.5|3854|3860.5|3859.5|3861|3859.5|3853.5|3853|21085
1645456200000|2022-02-21 15:10:00|3860|3859|3861.5|3860.5|3863.5|3862.5|3858.5|3857.5|36866
1645456500000|2022-02-21 15:15:00|3862|3861|3868.5|3867.5|3869|3868|3861.5|3861|34314
1645456800000|2022-02-21 15:20:00|3868|3867|3871.5|3871|3872.5|3871.5|3866.5|3866|60880
1645457100000|2022-02-21 15:25:00|3872|3870.5|3873.5|3872.5|3875|3874|3870|3869.5|45150
1645457400000|2022-02-21 15:30:00|3873|3872|3870|3869|3874|3873|3867|3866|22919
1645457700000|2022-02-21 15:35:00|3869.5|3868|3863|3862|3869.5|3869|3861|3860|17457
1645458000000|2022-02-21 15:40:00|3863.5|3862.5|3867.5|3866|3867.5|3866.5|3863.5|3862.5|15015
1645458300000|2022-02-21 15:45:00|3867|3865.5|3861|3860.5|3867.5|3865.5|3860|3859|25181
1645458600000|2022-02-21 15:50:00|3861.5|3860|3864|3863|3865|3864|3859.5|3858.5|28204
1645458900000|2022-02-21 15:55:00|3863.5|3863.5|3861|3860.5|3865|3864.5|3860.5|3859.5|30063
1645459200000|2022-02-21 16:00:00|3860.5|3860|3860.5|3859.5|3864.5|3863.5|3859.5|3859|29702
1645459500000|2022-02-21 16:05:00|3861|3860|3860.5|3859.5|3862.5|3861.5|3859|3858.5|29500
1645459800000|2022-02-21 16:10:00|3860|3859|3860|3859.5|3862.5|3861.5|3859|3858.5|33083
1645460100000|2022-02-21 16:15:00|3859.5|3859|3860|3859|3861|3860|3858.5|3858|18169
1645460400000|2022-02-21 16:20:00|3860.5|3859.5|3859.5|3859|3862|3861|3859.5|3858.5|32521
1645460700000|2022-02-21 16:25:00|3860|3859.5|3856|3855|3860|3859.5|3853|3852.5|79959
1645516800000|2022-02-22 08:00:00|3823.5|3821|3864.5|3861|3869.5|3866.5|3817|3816|110918
1645517100000|2022-02-22 08:05:00|3865|3861.5|3861|3857.5|3868.5|3865.5|3849|3847|48053
1645517400000|2022-02-22 08:10:00|3860.5|3858|3851.5|3849.5|3871.5|3868.5|3849.5|3848|48223
1645517700000|2022-02-22 08:15:00|3852|3850|3838|3836|3855.5|3852.5|3836.5|3835|113187
1645518000000|2022-02-22 08:20:00|3838.5|3836.5|3839.5|3838|3843|3842|3832.5|3830.5|40753
1645518300000|2022-02-22 08:25:00|3839|3837|3824.5|3822.5|3839|3837|3823.5|3821.5|64064
1645518600000|2022-02-22 08:30:00|3824|3823|3839|3837.5|3842|3840.5|3824|3823|83955
1645518900000|2022-02-22 08:35:00|3838.5|3837|3833.5|3831.5|3838.5|3837.5|3825|3824|24207
1645519200000|2022-02-22 08:40:00|3832.5|3831|3829|3827.5|3836|3835|3829|3827.5|23359
1645519500000|2022-02-22 08:45:00|3829.5|3828|3832|3831|3835|3834.5|3822.5|3822|34592
1645519800000|2022-02-22 08:50:00|3831.5|3831.5|3822.5|3821|3835|3834|3822.5|3821|52666
1645520100000|2022-02-22 08:55:00|3823.5|3821.5|3836.5|3834.5|3839|3837|3822.5|3820.5|35989
1645520400000|2022-02-22 09:00:00|3837|3835.5|3828|3826.5|3838|3837|3823|3822|67450
1645520700000|2022-02-22 09:05:00|3827.5|3827|3822|3820.5|3831|3829.5|3818.5|3817|91771
1645521000000|2022-02-22 09:10:00|3822.5|3821|3815|3813.5|3824|3822.5|3807.5|3806.5|16492
1645521300000|2022-02-22 09:15:00|3816|3814|3814.5|3813|3818.5|3817|3813.5|3811.5|14966
1645521600000|2022-02-22 09:20:00|3814|3812.5|3806|3805|3814|3813|3799|3798|27149
1645521900000|2022-02-22 09:25:00|3805.5|3805.5|3803.5|3802.5|3810|3808.5|3801|3800.5|16171
1645522200000|2022-02-22 09:30:00|3803|3803|3815|3813.5|3818.5|3817|3803|3803|19727
1645522500000|2022-02-22 09:35:00|3815.5|3814|3820.5|3820|3823|3822|3814.5|3813.5|22301
1645522800000|2022-02-22 09:40:00|3821|3819|3817.5|3816.5|3822|3821|3815.5|3814.5|27657
1645523100000|2022-02-22 09:45:00|3818|3817|3811|3810|3818|3817.5|3810.5|3810|39650
1645523400000|2022-02-22 09:50:00|3810.5|3809.5|3821|3820|3821.5|3820.5|3809|3808|24189
1645523700000|2022-02-22 09:55:00|3820.5|3819.5|3814|3813|3821.5|3820.5|3811.5|3810|64748
1645524000000|2022-02-22 10:00:00|3814.5|3813.5|3819|3818|3819|3818|3807|3806|22849
1645524300000|2022-02-22 10:05:00|3819.5|3818.5|3822|3820.5|3827.5|3826|3819.5|3818.5|16081
1645524600000|2022-02-22 10:10:00|3821.5|3820|3822.5|3821.5|3824.5|3823|3815.5|3814|18891
1645524900000|2022-02-22 10:15:00|3823|3821|3824.5|3823.5|3827|3825.5|3820|3819.5|21754
1645525200000|2022-02-22 10:20:00|3825|3824|3831|3829.5|3832.5|3831.5|3825|3824|34022
1645525500000|2022-02-22 10:25:00|3830.5|3830|3826.5|3825|3831|3830|3826|3824.5|22808
1645525800000|2022-02-22 10:30:00|3826|3824.5|3820|3818.5|3827|3826|3817.5|3816|67911
1645526100000|2022-02-22 10:35:00|3820.5|3819|3818.5|3817.5|3821|3820.5|3815.5|3814|109564
1645526400000|2022-02-22 10:40:00|3819|3818|3818|3816.5|3821.5|3821|3813.5|3812.5|62060
1645526700000|2022-02-22 10:45:00|3818.5|3817|3820|3819.5|3825|3824|3817.5|3816.5|93333
1645527000000|2022-02-22 10:50:00|3820.5|3819|3816|3815|3822|3821.5|3816|3815|39239
1645527300000|2022-02-22 10:55:00|3815.5|3814.5|3808.5|3807.5|3815.5|3814.5|3808|3806.5|15967
1645527600000|2022-02-22 11:00:00|3809|3808|3811|3810|3812|3810.5|3803|3802|23682
1645527900000|2022-02-22 11:05:00|3811.5|3809.5|3803|3802.5|3811.5|3810|3803|3802.5|18817
1645528200000|2022-02-22 11:10:00|3802.5|3802|3807|3806|3810|3809.5|3802|3801.5|18709
1645528500000|2022-02-22 11:15:00|3806.5|3805.5|3816|3814.5|3817.5|3816.5|3805.5|3804.5|22477
1645528800000|2022-02-22 11:20:00|3816.5|3815|3816|3815.5|3817.5|3816.5|3813|3812|14935
1645529100000|2022-02-22 11:25:00|3816.5|3816|3817.5|3816.5|3820.5|3819|3815.5|3815|11684
1645529400000|2022-02-22 11:30:00|3818.5|3817|3818.5|3817|3821|3820|3814|3812.5|14354
1645529700000|2022-02-22 11:35:00|3818|3817.5|3810.5|3809|3818.5|3817.5|3809.5|3809|15699
1645530000000|2022-02-22 11:40:00|3811|3809.5|3808|3807|3815|3814|3808|3807|20775
1645530300000|2022-02-22 11:45:00|3808.5|3807.5|3807.5|3806.5|3809.5|3808.5|3804.5|3803.5|92226
1645530600000|2022-02-22 11:50:00|3808|3807|3816|3814.5|3816|3815|3807|3806.5|15750
1645530900000|2022-02-22 11:55:00|3815.5|3815|3812.5|3811.5|3816|3815|3811|3809.5|37468
1645531200000|2022-02-22 12:00:00|3812|3811|3810.5|3810|3812.5|3812|3808.5|3808|21462
1645531500000|2022-02-22 12:05:00|3811|3810.5|3808.5|3807.5|3812|3811.5|3807|3806.5|19420
1645531800000|2022-02-22 12:10:00|3808|3807|3806|3805|3808.5|3807|3805|3804|22937
1645532100000|2022-02-22 12:15:00|3805.5|3804.5|3803.5|3803|3807|3806.5|3803.5|3803|30869
1645532400000|2022-02-22 12:20:00|3804|3803.5|3799.5|3798.5|3805|3804.5|3798|3797|34307
1645532700000|2022-02-22 12:25:00|3800|3799|3799.5|3798.5|3802|3800.5|3798.5|3798|11635
1645533000000|2022-02-22 12:30:00|3799|3798|3794|3793.5|3799.5|3798.5|3794|3793.5|15843
1645533300000|2022-02-22 12:35:00|3794.5|3794|3795|3794|3796|3795.5|3791.5|3790|24506
1645533600000|2022-02-22 12:40:00|3794.5|3793.5|3796|3795.5|3796.5|3796|3794|3793|13681
1645533900000|2022-02-22 12:45:00|3796.5|3795|3796.5|3795.5|3797|3796.5|3793.5|3793|24509
1645534200000|2022-02-22 12:50:00|3796|3795|3795.5|3794.5|3797|3796.5|3792.5|3792|3094421
1645534500000|2022-02-22 12:55:00|3795|3794|3795|3794|3795.5|3795|3794.5|3793.5|15418
1645534800000|2022-02-22 13:00:00|3795.5|3794.5|3793|3792|3796|3795.5|3793|3792|15588
1645535100000|2022-02-22 13:05:00|3792.5|3791.5|3791.5|3790.5|3793.5|3792.5|3790.5|3789.5|26257
1645535400000|2022-02-22 13:10:00|3791|3790|3789|3787.5|3791|3790|3787.5|3786.5|28033
1645535700000|2022-02-22 13:15:00|3788.5|3788|3790|3789|3791.5|3790.5|3787.5|3787|21004
1645536000000|2022-02-22 13:20:00|3789.5|3788.5|3789|3788|3790|3788.5|3786.5|3785.5|18810
1645536300000|2022-02-22 13:25:00|3789.5|3788.5|3788.5|3787.5|3789.5|3788.5|3786.5|3786|11104
1645536600000|2022-02-22 13:30:00|3789|3788.5|3793|3792.5|3796|3795|3788.5|3788|21421
1645536900000|2022-02-22 13:35:00|3793.5|3792|3796.5|3795.5|3797|3796|3793|3792|12251
1645537200000|2022-02-22 13:40:00|3797|3796|3795.5|3794.5|3799|3798.5|3795.5|3794.5|56607
1645537500000|2022-02-22 13:45:00|3795|3794|3793|3792|3796|3795.5|3793|3792|9231
1645537800000|2022-02-22 13:50:00|3792.5|3791.5|3790.5|3789|3792.5|3791.5|3788.5|3788|39728
1645538100000|2022-02-22 13:55:00|3790|3788.5|3790.5|3789.5|3790.5|3790|3788.5|3788|9388
1645538400000|2022-02-22 14:00:00|3791|3790|3784.5|3783.5|3791.5|3791|3783.5|3783|23811
1645538700000|2022-02-22 14:05:00|3785|3784|3786|3785|3787|3786|3784|3783.5|21476
1645539000000|2022-02-22 14:10:00|3785.5|3784.5|3786.5|3785|3787|3786|3784.5|3783.5|22911
1645539300000|2022-02-22 14:15:00|3786|3784.5|3787|3786.5|3790.5|3789.5|3785|3784.5|8714
1645539600000|2022-02-22 14:20:00|3787.5|3786|3787.5|3786.5|3788.5|3788|3786.5|3785.5|7073
1645539900000|2022-02-22 14:25:00|3787|3786|3784.5|3783.5|3787|3786|3782|3780.5|27339
1645540200000|2022-02-22 14:30:00|3785|3784|3781|3780|3790|3788.5|3775.5|3774.5|61585
1645540500000|2022-02-22 14:35:00|3780.5|3779.5|3783.5|3782.5|3784|3783|3774.5|3774|62579
1645540800000|2022-02-22 14:40:00|3783|3782|3790|3788.5|3795|3793.5|3778|3777|39410
1645541100000|2022-02-22 14:45:00|3789.5|3789|3790|3789|3792.5|3792|3783.5|3782|48570
1645541400000|2022-02-22 14:50:00|3789.5|3789.5|3788.5|3787.5|3790.5|3789.5|3780|3779.5|61724
1645541700000|2022-02-22 14:55:00|3788|3788|3789|3787.5|3789.5|3788.5|3782|3781.5|28068
1645542000000|2022-02-22 15:00:00|3788.5|3787|3786.5|3785.5|3789|3788|3783|3781.5|24852
1645542300000|2022-02-22 15:05:00|3786|3785|3786.5|3785.5|3790.5|3789.5|3784.5|3783.5|29809
1645542600000|2022-02-22 15:10:00|3786|3785|3790.5|3789.5|3790.5|3789.5|3783|3782|30348
1645542900000|2022-02-22 15:15:00|3791|3790|3794.5|3793.5|3795.5|3794.5|3790|3789|19457
1645543200000|2022-02-22 15:20:00|3794|3793|3793.5|3792.5|3794.5|3793.5|3790|3788.5|11574
1645543500000|2022-02-22 15:25:00|3794|3793|3796|3795|3796.5|3795.5|3791|3790|341103
1645543800000|2022-02-22 15:30:00|3795.5|3794|3800|3799|3800|3799.5|3794.5|3793.5|23672
1645544100000|2022-02-22 15:35:00|3799.5|3798.5|3795.5|3794.5|3800|3799|3793.5|3792|28781
1645544400000|2022-02-22 15:40:00|3795|3795|3799|3798|3800|3799|3795|3795|30995
1645544700000|2022-02-22 15:45:00|3798.5|3798.5|3791|3790|3799|3798.5|3790|3789.5|32710
1645545000000|2022-02-22 15:50:00|3791.5|3789.5|3791|3790|3794|3792.5|3788.5|3787.5|113659
1645545300000|2022-02-22 15:55:00|3790.5|3789.5|3788.5|3787.5|3790.5|3789.5|3785.5|3784.5|27769
1645545600000|2022-02-22 16:00:00|3788|3787|3792|3791|3793.5|3793|3787|3786.5|97390
1645545900000|2022-02-22 16:05:00|3792.5|3791.5|3794|3793|3794.5|3793.5|3790|3789|30004
1645546200000|2022-02-22 16:10:00|3794.5|3793.5|3792|3791|3795|3794.5|3791.5|3791|19325
1645546500000|2022-02-22 16:15:00|3792.5|3791.5|3792|3791|3793.5|3792.5|3792|3790.5|17146
1645546800000|2022-02-22 16:20:00|3791.5|3791.5|3798|3796.5|3799|3798.5|3791|3790.5|166068
1645547100000|2022-02-22 16:25:00|3797.5|3797|3800.5|3799|3802.5|3801.5|3794|3793.5|37487
1645603200000|2022-02-23 08:00:00|3792|3785|3788.5|3787|3792|3790.5|3778|3774|60683
1645603500000|2022-02-23 08:05:00|3788|3786|3801|3800|3804.5|3802.5|3787|3785|31603
1645603800000|2022-02-23 08:10:00|3800.5|3799.5|3794|3792|3810|3809.5|3793|3791.5|28152
1645604100000|2022-02-23 08:15:00|3793.5|3792.5|3793.5|3793|3796|3795|3787|3785.5|31083
1645604400000|2022-02-23 08:20:00|3793|3792|3800.5|3799|3803.5|3802|3792|3791|27587
1645604700000|2022-02-23 08:25:00|3800|3798.5|3797.5|3796|3800.5|3799.5|3791|3789.5|28467
1645605000000|2022-02-23 08:30:00|3797|3795.5|3806.5|3804.5|3807|3806|3796|3794.5|14265
1645605300000|2022-02-23 08:35:00|3807|3805|3804.5|3803.5|3809|3807.5|3801.5|3800.5|9883
1645605600000|2022-02-23 08:40:00|3804|3803|3805.5|3804|3811.5|3810.5|3803|3802.5|17506
1645605900000|2022-02-23 08:45:00|3805|3803.5|3810|3808.5|3814|3813|3801.5|3800.5|22828
1645606200000|2022-02-23 08:50:00|3811|3809|3813.5|3812|3815.5|3814.5|3809|3808|8654
1645606500000|2022-02-23 08:55:00|3814|3812.5|3820.5|3819|3820.5|3819|3814|3812.5|12527
1645606800000|2022-02-23 09:00:00|3819.5|3818.5|3817|3816|3820.5|3819.5|3815|3814|8034
1645607100000|2022-02-23 09:05:00|3817.5|3816.5|3813|3812|3820.5|3819.5|3812|3811|11794
1645607400000|2022-02-23 09:10:00|3812.5|3811.5|3815|3813.5|3815.5|3814.5|3811.5|3811|12526
1645607700000|2022-02-23 09:15:00|3814.5|3814.5|3817.5|3816.5|3820|3818.5|3813|3812|10812
1645608000000|2022-02-23 09:20:00|3817|3816|3817|3816|3819.5|3819|3813.5|3813|15087
1645608300000|2022-02-23 09:25:00|3816.5|3815.5|3821|3819.5|3821|3819.5|3815|3814.5|11483
1645608600000|2022-02-23 09:30:00|3821.5|3820|3825.5|3824.5|3827|3826|3821.5|3820|9788
1645608900000|2022-02-23 09:35:00|3825|3824|3826|3825|3828.5|3828|3825|3824|8333
1645609200000|2022-02-23 09:40:00|3825.5|3824.5|3830|3829|3830|3829|3824.5|3823|15630
1645609500000|2022-02-23 09:45:00|3830.5|3829.5|3835|3834.5|3835.5|3834.5|3830|3829.5|7251
1645609800000|2022-02-23 09:50:00|3836|3835.5|3836.5|3835.5|3842|3841.5|3834.5|3833.5|14738
1645610100000|2022-02-23 09:55:00|3837|3836|3835.5|3834|3839.5|3838.5|3831.5|3831|10926
1645610400000|2022-02-23 10:00:00|3835|3833.5|3838.5|3837.5|3840|3838.5|3833.5|3832.5|8702
1645610700000|2022-02-23 10:05:00|3838|3837|3839.5|3838|3845|3844|3837|3836|27940
1645611000000|2022-02-23 10:10:00|3840|3838.5|3831.5|3830.5|3841|3840|3830|3829|20387
1645611300000|2022-02-23 10:15:00|3832|3830|3839|3837.5|3839|3837.5|3831|3830|10062
1645611600000|2022-02-23 10:20:00|3838.5|3838.5|3840.5|3839.5|3842|3840.5|3838.5|3837.5|10617
1645611900000|2022-02-23 10:25:00|3840|3839|3838.5|3838|3840.5|3839|3837.5|3837|6665
1645612200000|2022-02-23 10:30:00|3839|3838.5|3841.5|3840.5|3842.5|3841.5|3837|3836.5|6845
1645612500000|2022-02-23 10:35:00|3842|3841|3837.5|3836.5|3842|3841.5|3834.5|3833.5|16384
1645612800000|2022-02-23 10:40:00|3838|3837|3841|3839.5|3842|3841|3838|3836.5|18710
1645613100000|2022-02-23 10:45:00|3840.5|3840|3839.5|3839|3842.5|3841.5|3838.5|3838|12168
1645613400000|2022-02-23 10:50:00|3840.5|3838.5|3844.5|3843.5|3846.5|3845.5|3839.5|3838|20448
1645613700000|2022-02-23 10:55:00|3844|3843|3845.5|3845|3850|3849.5|3842|3841|50958
1645614000000|2022-02-23 11:00:00|3845|3844|3846|3845|3849|3848|3844.5|3843.5|31929
1645614300000|2022-02-23 11:05:00|3845.5|3844.5|3843.5|3842.5|3846.5|3846|3842.5|3841.5|155709
1645614600000|2022-02-23 11:10:00|3843|3842|3843|3842.5|3844.5|3844|3842.5|3841.5|53324
1645614900000|2022-02-23 11:15:00|3843.5|3843|3841|3840|3843.5|3843|3836|3835|109620
1645615200000|2022-02-23 11:20:00|3841.5|3840.5|3844.5|3844|3849|3847.5|3841.5|3840.5|19782
1645615500000|2022-02-23 11:25:00|3843.5|3843.5|3841|3840|3843.5|3843.5|3837.5|3836|9657
1645615800000|2022-02-23 11:30:00|3840.5|3839|3841|3840|3842|3840.5|3836.5|3835.5|17620
1645616100000|2022-02-23 11:35:00|3840.5|3839.5|3845|3843.5|3845.5|3844.5|3840.5|3839|50468
1645616400000|2022-02-23 11:40:00|3844.5|3844|3844|3843|3845.5|3844.5|3843|3842|11643
1645616700000|2022-02-23 11:45:00|3844.5|3843.5|3845.5|3844.5|3847|3846|3844|3843|21657
1645617000000|2022-02-23 11:50:00|3846|3845|3845.5|3844.5|3847.5|3846.5|3843.5|3842.5|12276
1645617300000|2022-02-23 11:55:00|3845|3844|3845.5|3844|3846|3845.5|3842.5|3841|10264
1645617600000|2022-02-23 12:00:00|3846|3844.5|3845|3844|3849|3848|3843.5|3843|12332
1645617900000|2022-02-23 12:05:00|3844.5|3844.5|3849.5|3848.5|3849.5|3848.5|3844.5|3844|6066
1645618200000|2022-02-23 12:10:00|3850|3849|3850|3849.5|3851.5|3850|3847.5|3846.5|4887
1645618500000|2022-02-23 12:15:00|3849.5|3849|3848.5|3847.5|3849.5|3849.5|3848|3847|2024
1645618800000|2022-02-23 12:20:00|3848|3847|3848|3847|3848.5|3848|3846.5|3845.5|3642
1645619100000|2022-02-23 12:25:00|3847.5|3847.5|3852.5|3852|3853|3852|3847.5|3847.5|7413
1645619400000|2022-02-23 12:30:00|3853|3852.5|3851.5|3850.5|3853|3852.5|3849|3848|22350
1645619700000|2022-02-23 12:35:00|3851|3850|3848|3847|3851|3850.5|3846|3845|17509
1645620000000|2022-02-23 12:40:00|3847.5|3846.5|3844|3843|3848.5|3847.5|3843.5|3842.5|22720
1645620300000|2022-02-23 12:45:00|3844.5|3843.5|3843|3842|3845|3844|3842|3841.5|36195
1645620600000|2022-02-23 12:50:00|3843.5|3842.5|3849|3848|3851|3849.5|3843.5|3842.5|13467
1645620900000|2022-02-23 12:55:00|3848.5|3847.5|3843.5|3842.5|3849|3847.5|3843|3842.5|7747
1645621200000|2022-02-23 13:00:00|3844|3843|3846|3845|3846.5|3845.5|3843.5|3842.5|11425
1645621500000|2022-02-23 13:05:00|3845.5|3844.5|3847.5|3846.5|3847.5|3847|3844.5|3843.5|9635
1645621800000|2022-02-23 13:10:00|3847|3846|3848.5|3847.5|3848.5|3847.5|3844.5|3843.5|67841
1645622100000|2022-02-23 13:15:00|3848|3848.5|3848.5|3847.5|3849.5|3848.5|3847|3846|9031
1645622400000|2022-02-23 13:20:00|3848|3847|3850|3849|3850|3849.5|3847|3846|24045
1645622700000|2022-02-23 13:25:00|3849.5|3848.5|3851|3850|3852|3851.5|3848|3847|13867
1645623000000|2022-02-23 13:30:00|3850.5|3849.5|3848.5|3847.5|3851|3850|3846|3845|72375
1645623300000|2022-02-23 13:35:00|3848|3847|3843.5|3842.5|3848|3847.5|3843|3842.5|76973
1645623600000|2022-02-23 13:40:00|3843|3842|3845|3844|3846.5|3845|3843|3842|13809
1645623900000|2022-02-23 13:45:00|3844.5|3844.5|3848|3847|3848|3847.5|3844.5|3844|15798
1645624200000|2022-02-23 13:50:00|3847.5|3847.5|3850|3849|3851|3850.5|3847|3846.5|14925
1645624500000|2022-02-23 13:55:00|3850.5|3849.5|3848|3847.5|3851|3850.5|3846.5|3846|21014
1645624800000|2022-02-23 14:00:00|3848.5|3848|3852.5|3852|3853.5|3853|3848.5|3847.5|41198
1645625100000|2022-02-23 14:05:00|3853|3852.5|3854.5|3853.5|3858|3856.5|3853|3852|47038
1645625400000|2022-02-23 14:10:00|3854|3853|3853|3852|3854.5|3853.5|3852|3850.5|49092
1645625700000|2022-02-23 14:15:00|3852|3851.5|3847|3845.5|3852|3851.5|3845.5|3845|41587
1645626000000|2022-02-23 14:20:00|3846.5|3846|3853|3852|3853|3852|3845.5|3845|27072
1645626300000|2022-02-23 14:25:00|3852.5|3852.5|3852|3850.5|3856|3855|3850.5|3849.5|39824
1645626600000|2022-02-23 14:30:00|3851.5|3850|3848|3847.5|3851.5|3850.5|3845|3844|49379
1645626900000|2022-02-23 14:35:00|3847.5|3847|3848.5|3848|3853|3851.5|3843|3842|139865
1645627200000|2022-02-23 14:40:00|3848|3847.5|3845.5|3844.5|3848.5|3847.5|3842|3841|37348
1645627500000|2022-02-23 14:45:00|3846|3845|3844|3843.5|3852.5|3851.5|3843|3842|43064
1645627800000|2022-02-23 14:50:00|3844.5|3844|3841|3840|3847.5|3846|3839|3838|48114
1645628100000|2022-02-23 14:55:00|3841.5|3840.5|3832|3831|3844.5|3843.5|3829|3828|71727
1645628400000|2022-02-23 15:00:00|3831.5|3830.5|3836|3835|3838|3836.5|3829.5|3829|239907
1645628700000|2022-02-23 15:05:00|3835.5|3834.5|3842|3840.5|3843.5|3842.5|3833|3832.5|175098
1645629000000|2022-02-23 15:10:00|3841.5|3840|3849.5|3848.5|3849.5|3848.5|3839|3838|57679
1645629300000|2022-02-23 15:15:00|3850|3848|3845.5|3845|3850|3848.5|3844|3843|41362
1645629600000|2022-02-23 15:20:00|3846|3845.5|3843|3842|3848.5|3847|3842.5|3842|31699
1645629900000|2022-02-23 15:25:00|3842.5|3841.5|3836.5|3836|3842.5|3841.5|3836|3835|52483
1645630200000|2022-02-23 15:30:00|3837|3835.5|3837.5|3836.5|3837.5|3837|3834.5|3833.5|41035
1645630500000|2022-02-23 15:35:00|3837|3837|3844|3843|3849|3847.5|3837|3837|58756
1645630800000|2022-02-23 15:40:00|3843.5|3842.5|3841|3840|3843.5|3843|3837|3836|32641
1645631100000|2022-02-23 15:45:00|3841.5|3840.5|3842.5|3841.5|3844|3843|3840|3839.5|32385
1645631400000|2022-02-23 15:50:00|3842|3841|3841.5|3840.5|3845|3844.5|3841|3840.5|23515
1645631700000|2022-02-23 15:55:00|3841|3840|3839.5|3839|3843|3842|3839|3838.5|45031
1645632000000|2022-02-23 16:00:00|3839|3838.5|3835.5|3834.5|3841|3840|3833.5|3833|67704
1645632300000|2022-02-23 16:05:00|3835|3834|3833|3831.5|3835|3834.5|3829.5|3829|30332
1645632600000|2022-02-23 16:10:00|3832.5|3832|3837|3836|3837|3836.5|3832.5|3831.5|39002
1645632900000|2022-02-23 16:15:00|3836.5|3835.5|3839|3838|3840.5|3840|3835.5|3835|80812
1645633200000|2022-02-23 16:20:00|3838.5|3837.5|3841.5|3840.5|3842.5|3841.5|3834.5|3834|99653
1645633500000|2022-02-23 16:25:00|3841|3840|3843.5|3842.5|3846.5|3846|3840|3839.5|125362
1645689600000|2022-02-24 08:00:00|3748.5|3735.5|3711.5|3707.5|3748.5|3744|3707|3704.5|81341
1645689900000|2022-02-24 08:05:00|3712|3708|3731.5|3730|3733|3731.5|3705|3702|111245
1645690200000|2022-02-24 08:10:00|3731|3729|3726.5|3725|3749|3747.5|3725|3724|64792
1645690500000|2022-02-24 08:15:00|3725.5|3724.5|3738.5|3736.5|3742|3741|3723.5|3722|67999
1645690800000|2022-02-24 08:20:00|3738|3737|3741|3739|3743|3741.5|3731|3730|62399
1645691100000|2022-02-24 08:25:00|3740.5|3739.5|3733|3732|3745.5|3744|3725.5|3724|54996
1645691400000|2022-02-24 08:30:00|3732.5|3731.5|3740.5|3739|3744.5|3744|3728.5|3727.5|72875
1645691700000|2022-02-24 08:35:00|3740|3739.5|3729.5|3728.5|3741.5|3740.5|3728|3726.5|72850
1645692000000|2022-02-24 08:40:00|3729|3728|3726|3725|3733|3732|3717|3716|110354
1645692300000|2022-02-24 08:45:00|3725.5|3724.5|3717|3716|3725.5|3724.5|3716|3715|38634
1645692600000|2022-02-24 08:50:00|3717.5|3716.5|3715.5|3714.5|3723.5|3722|3713.5|3712.5|63856
1645692900000|2022-02-24 08:55:00|3715|3714|3720|3719|3729|3727.5|3713|3712.5|85628
1645693200000|2022-02-24 09:00:00|3719.5|3718.5|3732.5|3731|3738|3736|3714.5|3713.5|91489
1645693500000|2022-02-24 09:05:00|3732|3730.5|3723.5|3722|3734.5|3733.5|3722|3720|60544
1645693800000|2022-02-24 09:10:00|3723|3721.5|3723|3721|3725|3724|3710|3709.5|64903
1645694100000|2022-02-24 09:15:00|3723.5|3722|3725.5|3724|3728|3726.5|3719.5|3718.5|42644
1645694400000|2022-02-24 09:20:00|3725|3724.5|3730|3729|3734|3733.5|3725|3724|32782
1645694700000|2022-02-24 09:25:00|3730.5|3729.5|3731.5|3730.5|3731.5|3731|3725|3723|27423
1645695000000|2022-02-24 09:30:00|3732|3731|3738.5|3737.5|3739|3738.5|3729.5|3727.5|28154
1645695300000|2022-02-24 09:35:00|3738|3737|3738.5|3737|3742|3741|3736.5|3735|30002
1645695600000|2022-02-24 09:40:00|3739|3737.5|3739.5|3738|3741.5|3741|3735.5|3734|28750
1645695900000|2022-02-24 09:45:00|3739|3737.5|3741.5|3740|3747.5|3745.5|3737.5|3736.5|28200
1645696200000|2022-02-24 09:50:00|3742|3740.5|3733.5|3732|3744.5|3743.5|3732.5|3731|27994
1645696500000|2022-02-24 09:55:00|3733|3731.5|3730|3728.5|3735|3734.5|3730|3728.5|19351
1645696800000|2022-02-24 10:00:00|3731|3729|3716.5|3715.5|3731.5|3730.5|3714.5|3713|21268
1645697100000|2022-02-24 10:05:00|3715|3715|3732.5|3730.5|3733|3732.5|3715|3714|21135
1645697400000|2022-02-24 10:10:00|3732|3730|3720.5|3719|3732.5|3731|3719.5|3718|32019
1645697700000|2022-02-24 10:15:00|3721|3719.5|3718|3717|3724|3723|3717.5|3716|28108
1645698000000|2022-02-24 10:20:00|3718.5|3717.5|3700.5|3699.5|3719.5|3718|3698|3697.5|42866
1645698300000|2022-02-24 10:25:00|3700|3699|3706.5|3705|3710.5|3709|3697.5|3696|33668
1645698600000|2022-02-24 10:30:00|3706|3704|3704.5|3703.5|3713|3711.5|3702|3700.5|20126
1645698900000|2022-02-24 10:35:00|3704|3703|3702|3701|3704|3703|3694.5|3692.5|53367
1645699200000|2022-02-24 10:40:00|3701.5|3700.5|3706.5|3705|3708.5|3707.5|3701|3700|25713
1645699500000|2022-02-24 10:45:00|3705|3704.5|3701|3700|3706|3704.5|3698|3697|41223
1645699800000|2022-02-24 10:50:00|3701.5|3700.5|3701.5|3700|3706.5|3706|3700|3699|39991
1645700100000|2022-02-24 10:55:00|3702|3700.5|3696.5|3695.5|3706|3704.5|3694.5|3693|33049
1645700400000|2022-02-24 11:00:00|3696|3695|3689|3687.5|3698|3697|3685.5|3684|33829
1645700700000|2022-02-24 11:05:00|3689.5|3688|3692|3691|3694|3692.5|3686.5|3686|47499
1645701000000|2022-02-24 11:10:00|3691.5|3690.5|3693|3692|3695.5|3694|3687.5|3686|43633
1645701300000|2022-02-24 11:15:00|3692.5|3691.5|3694|3693|3695|3694|3685.5|3684.5|19440
1645701600000|2022-02-24 11:20:00|3694.5|3693.5|3712.5|3711|3713.5|3712|3694.5|3693.5|29539
1645701900000|2022-02-24 11:25:00|3712|3710.5|3699.5|3698|3714.5|3713|3699|3698|24967
1645702200000|2022-02-24 11:30:00|3700|3698.5|3695.5|3694|3703|3702|3695.5|3694|32051
1645702500000|2022-02-24 11:35:00|3695|3693.5|3699|3698|3700|3698.5|3690.5|3690|28159
1645702800000|2022-02-24 11:40:00|3699.5|3698.5|3716|3714.5|3717|3715.5|3697|3695.5|25862
1645703100000|2022-02-24 11:45:00|3715.5|3715|3711|3710|3718|3717.5|3710.5|3709|21859
1645703400000|2022-02-24 11:50:00|3710.5|3709.5|3712|3710.5|3715|3714|3708|3707|26776
1645703700000|2022-02-24 11:55:00|3711.5|3711|3711|3710.5|3714|3713|3707.5|3707|18272
1645704000000|2022-02-24 12:00:00|3710.5|3710|3704|3703|3710.5|3710|3702.5|3702|21962
1645704300000|2022-02-24 12:05:00|3703.5|3702|3707|3706|3708.5|3707.5|3702|3700|15751
1645704600000|2022-02-24 12:10:00|3706.5|3706.5|3708.5|3707.5|3709.5|3709|3706|3705|13302
1645704900000|2022-02-24 12:15:00|3708|3707|3704.5|3703.5|3711|3710|3704|3703|16860
1645705200000|2022-02-24 12:20:00|3703.5|3703|3700.5|3699.5|3705.5|3704.5|3699|3698.5|16657
1645705500000|2022-02-24 12:25:00|3700|3699|3700|3699|3706|3705|3697.5|3697|24980
1645705800000|2022-02-24 12:30:00|3700.5|3698.5|3697.5|3696.5|3703|3702|3696.5|3696|18162
1645706100000|2022-02-24 12:35:00|3697|3696|3693|3691.5|3697.5|3696.5|3692|3691.5|14049
1645706400000|2022-02-24 12:40:00|3693.5|3692|3682.5|3681.5|3693.5|3692.5|3681|3680|29062
1645706700000|2022-02-24 12:45:00|3682|3681|3679|3677.5|3682|3681|3677|3676.5|21159
1645707000000|2022-02-24 12:50:00|3678.5|3678|3673|3671.5|3680|3679.5|3672.5|3671|35514
1645707300000|2022-02-24 12:55:00|3673.5|3672|3678|3677|3678|3677.5|3671.5|3670.5|17663
1645707600000|2022-02-24 13:00:00|3678.5|3677.5|3682.5|3681.5|3683.5|3682.5|3678|3677.5|17441
1645707900000|2022-02-24 13:05:00|3683|3682|3659.5|3658|3684.5|3683|3657|3655.5|97541
1645708200000|2022-02-24 13:10:00|3660|3658.5|3660.5|3659.5|3662.5|3661.5|3654|3652.5|41699
1645708500000|2022-02-24 13:15:00|3660|3659|3644.5|3643|3660|3659|3643|3642|104138
1645708800000|2022-02-24 13:20:00|3645|3643.5|3655|3654|3655|3654|3644.5|3643|24098
1645709100000|2022-02-24 13:25:00|3654.5|3653.5|3654.5|3653|3662|3661|3652.5|3652|40881
1645709400000|2022-02-24 13:30:00|3655|3653.5|3655|3653.5|3661.5|3659.5|3649|3647|47246
1645709700000|2022-02-24 13:35:00|3654.5|3653|3669.5|3667.5|3674|3672.5|3652.5|3651.5|25294
1645710000000|2022-02-24 13:40:00|3670.5|3668.5|3676.5|3675.5|3677.5|3676.5|3667|3666|23512
1645710300000|2022-02-24 13:45:00|3677|3676|3676.5|3675.5|3679|3677.5|3673.5|3672.5|24325
1645710600000|2022-02-24 13:50:00|3677|3676|3680.5|3679.5|3684|3683|3676.5|3675.5|29226
1645710900000|2022-02-24 13:55:00|3681|3679|3676|3674.5|3682.5|3681|3675.5|3674|42227
1645711200000|2022-02-24 14:00:00|3676.5|3675|3678.5|3677.5|3684|3683|3676.5|3675|25616
1645711500000|2022-02-24 14:05:00|3678|3676.5|3678.5|3677.5|3680|3678.5|3675|3674|15988
1645711800000|2022-02-24 14:10:00|3678|3677|3677.5|3676.5|3678.5|3677|3674|3673|17477
1645712100000|2022-02-24 14:15:00|3678|3677|3679.5|3678.5|3682|3681|3677|3675.5|21937
1645712400000|2022-02-24 14:20:00|3680|3679|3679|3677.5|3681.5|3680.5|3677.5|3676.5|21437
1645712700000|2022-02-24 14:25:00|3678.5|3678|3680|3678.5|3680.5|3680|3673.5|3673|46219
1645713000000|2022-02-24 14:30:00|3680.5|3679|3687|3686|3690.5|3689.5|3678.5|3677.5|102524
1645713300000|2022-02-24 14:35:00|3686.5|3685.5|3673.5|3672.5|3687|3686.5|3673|3671.5|56662
1645713600000|2022-02-24 14:40:00|3673|3672|3674.5|3673.5|3677.5|3676.5|3669.5|3668.5|113408
1645713900000|2022-02-24 14:45:00|3674|3674|3670.5|3669|3674.5|3674|3663|3662|61427
1645714200000|2022-02-24 14:50:00|3670|3669.5|3673|3672|3676.5|3675.5|3667.5|3666.5|73978
1645714500000|2022-02-24 14:55:00|3672.5|3672.5|3677|3675.5|3677.5|3676|3670.5|3670|60838
1645714800000|2022-02-24 15:00:00|3676.5|3676|3667.5|3667|3678|3677|3664|3663|82579
1645715100000|2022-02-24 15:05:00|3668|3666.5|3660|3658.5|3672|3671.5|3657.5|3656.5|72968
1645715400000|2022-02-24 15:10:00|3659.5|3659|3657.5|3656.5|3665|3664.5|3653.5|3652|46870
1645715700000|2022-02-24 15:15:00|3657|3656|3651.5|3650|3658.5|3657|3649.5|3647.5|65150
1645716000000|2022-02-24 15:20:00|3652|3650.5|3655|3653.5|3669.5|3668|3649.5|3648.5|87296
1645716300000|2022-02-24 15:25:00|3654|3653|3649.5|3648|3655|3654|3643.5|3643|69936
1645716600000|2022-02-24 15:30:00|3649|3648.5|3652.5|3651|3653.5|3653|3642.5|3641|99969
1645716900000|2022-02-24 15:35:00|3652|3650|3649|3648.5|3655.5|3654.5|3647.5|3646|84316
1645717200000|2022-02-24 15:40:00|3648.5|3648|3658|3657|3658|3657.5|3643.5|3642|44696
1645717500000|2022-02-24 15:45:00|3658.5|3657.5|3656|3655|3660.5|3659.5|3653.5|3652.5|52026
1645717800000|2022-02-24 15:50:00|3655.5|3654|3655.5|3654.5|3657.5|3656.5|3648.5|3647|53905
1645718100000|2022-02-24 15:55:00|3656|3655|3652|3651.5|3661|3660|3651.5|3650|63355
1645718400000|2022-02-24 16:00:00|3651.5|3651|3637.5|3636.5|3653|3652|3636.5|3636|67864
1645718700000|2022-02-24 16:05:00|3637|3636|3645.5|3644.5|3648|3647|3636.5|3636|88159
1645719000000|2022-02-24 16:10:00|3646|3645|3640.5|3639.5|3646|3645|3636|3635.5|84802
1645719300000|2022-02-24 16:15:00|3640|3639|3646|3645|3646.5|3645.5|3640|3639|97777
1645719600000|2022-02-24 16:20:00|3645.5|3644.5|3641.5|3640.5|3645.5|3645|3638|3637.5|187934
1645719900000|2022-02-24 16:25:00|3642|3641.5|3640|3638.5|3645.5|3645|3634|3632.5|111601
1645776000000|2022-02-25 08:00:00|3635.5|3633|3660|3658|3664.5|3662.5|3632.5|3630|195548
1645776300000|2022-02-25 08:05:00|3659|3657.5|3668.5|3666.5|3671|3669.5|3656.5|3655.5|56795
1645776600000|2022-02-25 08:10:00|3669.5|3667|3668|3666.5|3678|3675.5|3662|3660.5|65612
1645776900000|2022-02-25 08:15:00|3667.5|3666|3666.5|3665.5|3679|3677.5|3663|3662|53803
1645777200000|2022-02-25 08:20:00|3666|3665|3649|3648|3667|3665|3642.5|3641|84742
1645777500000|2022-02-25 08:25:00|3650|3648.5|3638.5|3637|3656|3654|3635.5|3635|41017
1645777800000|2022-02-25 08:30:00|3639|3637.5|3626|3624.5|3641.5|3640.5|3626|3624.5|37288
1645778100000|2022-02-25 08:35:00|3625|3625|3620|3618.5|3628|3626.5|3617|3616|68538
1645778400000|2022-02-25 08:40:00|3619.5|3619|3617|3616|3627|3625|3616.5|3615|26707
1645778700000|2022-02-25 08:45:00|3616.5|3615.5|3623.5|3622.5|3623.5|3622.5|3607.5|3606.5|69156
1645779000000|2022-02-25 08:50:00|3624|3623|3631.5|3630.5|3633|3631.5|3622.5|3621|43573
1645779300000|2022-02-25 08:55:00|3631|3630|3629.5|3628.5|3633|3631.5|3624|3623|20796
1645779600000|2022-02-25 09:00:00|3629|3628|3625.5|3624.5|3630.5|3630|3622.5|3621.5|49065
1645779900000|2022-02-25 09:05:00|3625|3624|3621.5|3620.5|3632.5|3631|3619|3618.5|47303
1645780200000|2022-02-25 09:10:00|3621|3620|3626|3624.5|3628|3627.5|3620|3619|31792
1645780500000|2022-02-25 09:15:00|3626.5|3625|3625|3624|3630.5|3629|3624.5|3624|38020
1645780800000|2022-02-25 09:20:00|3625.5|3624.5|3625.5|3624.5|3634.5|3633.5|3622|3621|37427
1645781100000|2022-02-25 09:25:00|3625|3624|3634|3633|3634.5|3633|3624.5|3623.5|20793
1645781400000|2022-02-25 09:30:00|3633.5|3632.5|3650|3648.5|3650|3648.5|3631.5|3630|23276
1645781700000|2022-02-25 09:35:00|3650.5|3649|3646|3645|3650.5|3649.5|3641.5|3640|25579
1645782000000|2022-02-25 09:40:00|3645.5|3644.5|3652|3651|3653|3651.5|3645|3644.5|34256
1645782300000|2022-02-25 09:45:00|3652.5|3651.5|3662.5|3661.5|3663|3662|3651|3649.5|15789
1645782600000|2022-02-25 09:50:00|3662|3661|3656|3655|3662|3661|3654.5|3653|17915
1645782900000|2022-02-25 09:55:00|3656.5|3655.5|3661|3660.5|3666|3664.5|3655.5|3655|19792
1645783200000|2022-02-25 10:00:00|3661.5|3661|3663|3662|3669.5|3668|3659.5|3658.5|24807
1645783500000|2022-02-25 10:05:00|3662.5|3661.5|3667|3666|3668|3667|3662.5|3661.5|23171
1645783800000|2022-02-25 10:10:00|3667.5|3667|3667.5|3666.5|3669.5|3668.5|3662|3661|22880
1645784100000|2022-02-25 10:15:00|3668|3667|3671|3670|3671.5|3670|3663.5|3663|27538
1645784400000|2022-02-25 10:20:00|3670.5|3669.5|3675|3673.5|3675|3674|3667|3666.5|24937
1645784700000|2022-02-25 10:25:00|3674.5|3674|3667|3666|3675.5|3675|3664|3662.5|21580
1645785000000|2022-02-25 10:30:00|3668|3665.5|3665.5|3664.5|3670.5|3669|3665|3664.5|21028
1645785300000|2022-02-25 10:35:00|3665|3664|3669.5|3668|3674|3673|3663|3662|17168
1645785600000|2022-02-25 10:40:00|3669|3668.5|3668.5|3667.5|3669|3668.5|3662|3660.5|40746
1645785900000|2022-02-25 10:45:00|3669.5|3668|3665.5|3665|3670|3668.5|3660|3659|39562
1645786200000|2022-02-25 10:50:00|3665|3664.5|3668|3667|3670|3669|3663|3662.5|44475
1645786500000|2022-02-25 10:55:00|3668.5|3667.5|3668.5|3667.5|3671.5|3670.5|3666|3665|29717
1645786800000|2022-02-25 11:00:00|3669|3668|3665|3664|3669.5|3668.5|3664|3663.5|35385
1645787100000|2022-02-25 11:05:00|3664.5|3663.5|3660|3659|3666|3665|3658|3657|16760
1645787400000|2022-02-25 11:10:00|3659.5|3658.5|3665|3664|3666.5|3665.5|3658|3656.5|14391
1645787700000|2022-02-25 11:15:00|3665.5|3664.5|3664.5|3664|3668.5|3667.5|3664.5|3663.5|10691
1645788000000|2022-02-25 11:20:00|3664|3663.5|3658.5|3657|3665|3664|3656|3655|24550
1645788300000|2022-02-25 11:25:00|3658|3656.5|3653.5|3652|3658|3657|3650.5|3650|43781
1645788600000|2022-02-25 11:30:00|3653|3651|3653|3652|3656.5|3655|3650|3649|20173
1645788900000|2022-02-25 11:35:00|3653.5|3652.5|3654.5|3653.5|3655|3654|3648.5|3647.5|17626
1645789200000|2022-02-25 11:40:00|3655|3654|3644.5|3643|3655.5|3654.5|3638|3636.5|19392
1645789500000|2022-02-25 11:45:00|3645|3643.5|3644|3643|3648|3646.5|3639|3638|36225
1645789800000|2022-02-25 11:50:00|3644.5|3643.5|3644|3643|3646.5|3645|3640.5|3639.5|15074
1645790100000|2022-02-25 11:55:00|3644.5|3643.5|3643.5|3642.5|3651|3649.5|3643.5|3642.5|16994
1645790400000|2022-02-25 12:00:00|3644|3643|3649.5|3648.5|3650.5|3650|3644|3642.5|22523
1645790700000|2022-02-25 12:05:00|3650|3649|3651|3650|3651|3650.5|3645.5|3645|24655
1645791000000|2022-02-25 12:10:00|3651.5|3650.5|3652.5|3651.5|3655|3654|3649.5|3648.5|19647
1645791300000|2022-02-25 12:15:00|3652|3651|3656.5|3655|3658|3657|3651.5|3651|15845
1645791600000|2022-02-25 12:20:00|3655|3654.5|3658|3657|3659.5|3658.5|3653.5|3653|13202
1645791900000|2022-02-25 12:25:00|3657.5|3656.5|3660|3659|3661|3660|3657|3656.5|19778
1645792200000|2022-02-25 12:30:00|3659.5|3658.5|3660|3659.5|3663.5|3662.5|3657.5|3657|14110
1645792500000|2022-02-25 12:35:00|3659.5|3659|3662|3661|3662.5|3662|3657.5|3656.5|10971
1645792800000|2022-02-25 12:40:00|3662.5|3661.5|3661|3659.5|3663.5|3662.5|3660|3659.5|46775
1645793100000|2022-02-25 12:45:00|3660.5|3660|3667|3666|3669|3667.5|3659|3658|18499
1645793400000|2022-02-25 12:50:00|3667.5|3666.5|3681|3679.5|3681.5|3680.5|3667.5|3666.5|73075
1645793700000|2022-02-25 12:55:00|3680.5|3679|3682.5|3681.5|3686.5|3685|3676|3675|73804
1645794000000|2022-02-25 13:00:00|3683|3682|3675|3674.5|3683|3682|3673|3671.5|20760
1645794300000|2022-02-25 13:05:00|3675.5|3674|3679.5|3678|3680|3679|3673.5|3672.5|19390
1645794600000|2022-02-25 13:10:00|3680|3678.5|3682|3681|3682.5|3681|3675.5|3674.5|23503
1645794900000|2022-02-25 13:15:00|3681.5|3680.5|3677.5|3676.5|3682|3680.5|3675|3674.5|27453
1645795200000|2022-02-25 13:20:00|3678|3677|3682.5|3682|3684|3683.5|3678|3677|13286
1645795500000|2022-02-25 13:25:00|3682|3681.5|3676.5|3675.5|3686|3684.5|3675|3674|52219
1645795800000|2022-02-25 13:30:00|3676|3674.5|3683|3681.5|3683|3681.5|3673.5|3672.5|20785
1645796100000|2022-02-25 13:35:00|3682.5|3682|3690|3689|3691|3689.5|3682.5|3682|32108
1645796400000|2022-02-25 13:40:00|3689|3688.5|3682|3681|3691.5|3690.5|3681|3680.5|62697
1645796700000|2022-02-25 13:45:00|3681.5|3680.5|3675.5|3675|3682|3681|3675|3674.5|39571
1645797000000|2022-02-25 13:50:00|3676|3675.5|3685|3684|3685.5|3684|3675.5|3675|20156
1645797300000|2022-02-25 13:55:00|3685.5|3684.5|3687|3686|3687.5|3686.5|3683.5|3682.5|11945
1645797600000|2022-02-25 14:00:00|3686.5|3685.5|3686|3685|3691|3689.5|3685|3684.5|26978
1645797900000|2022-02-25 14:05:00|3686.5|3685.5|3688.5|3687.5|3691|3690|3683.5|3682.5|15330
1645798200000|2022-02-25 14:10:00|3689|3688|3691|3690|3692.5|3691.5|3689|3688|25323
1645798500000|2022-02-25 14:15:00|3691.5|3690.5|3689.5|3689|3692|3691|3687.5|3686.5|37114
1645798800000|2022-02-25 14:20:00|3690|3689.5|3688|3687.5|3693.5|3692|3686.5|3685.5|21906
1645799100000|2022-02-25 14:25:00|3688.5|3688|3678|3677|3688.5|3688|3678|3676.5|29594
1645799400000|2022-02-25 14:30:00|3677.5|3677.5|3695.5|3694|3696.5|3695.5|3676|3674.5|73317
1645799700000|2022-02-25 14:35:00|3696|3694.5|3713.5|3712.5|3714.5|3713|3696|3694.5|44603
1645800000000|2022-02-25 14:40:00|3713|3712|3708|3707|3720.5|3719|3706.5|3705.5|36526
1645800300000|2022-02-25 14:45:00|3708.5|3707.5|3711.5|3710.5|3715.5|3714.5|3706|3705|44187
1645800600000|2022-02-25 14:50:00|3711|3710|3715.5|3714|3719|3718|3709.5|3708.5|35514
1645800900000|2022-02-25 14:55:00|3715|3713.5|3718.5|3717.5|3723|3722|3715|3713.5|25898
1645801200000|2022-02-25 15:00:00|3717.5|3717|3724.5|3723.5|3728|3727|3717.5|3716.5|37609
1645801500000|2022-02-25 15:05:00|3725|3724|3722|3721|3725.5|3725|3720|3719.5|31491
1645801800000|2022-02-25 15:10:00|3721.5|3720.5|3721.5|3720|3723.5|3722.5|3716|3714.5|47524
1645802100000|2022-02-25 15:15:00|3721|3720.5|3720.5|3719.5|3722.5|3721.5|3717|3715.5|32562
1645802400000|2022-02-25 15:20:00|3720|3719|3726|3725|3726.5|3726|3718|3717|32247
1645802700000|2022-02-25 15:25:00|3726.5|3725.5|3731|3729.5|3731.5|3730.5|3726.5|3725.5|21951
1645803000000|2022-02-25 15:30:00|3730.5|3730|3733|3732|3735|3734|3729|3728.5|21576
1645803300000|2022-02-25 15:35:00|3733.5|3732.5|3735.5|3734.5|3736.5|3735.5|3731|3730|30723
1645803600000|2022-02-25 15:40:00|3736|3735|3734|3733|3739|3738.5|3733|3732|33996
1645803900000|2022-02-25 15:45:00|3733.5|3732.5|3738.5|3737.5|3739|3738|3732.5|3732|26973
1645804200000|2022-02-25 15:50:00|3739|3738|3740|3739|3740.5|3740|3738|3737|24394
1645804500000|2022-02-25 15:55:00|3739.5|3738.5|3743|3742|3746.5|3746|3737.5|3737|49131
1645804800000|2022-02-25 16:00:00|3743.5|3741.5|3748|3747|3749|3748|3741.5|3740|34416
1645805100000|2022-02-25 16:05:00|3748.5|3747.5|3748|3747|3749.5|3749|3747|3746|29101
1645805400000|2022-02-25 16:10:00|3747.5|3746.5|3747|3746|3752|3750.5|3747|3746|49201
1645805700000|2022-02-25 16:15:00|3746.5|3745.5|3750|3749.5|3750|3749.5|3745|3744|25361
1645806000000|2022-02-25 16:20:00|3750.5|3750|3750|3749.5|3752|3751|3749|3748|27251
1645806300000|2022-02-25 16:25:00|3749.5|3749|3748|3746|3751.5|3751|3745.5|3744.5|91134
1646035200000|2022-02-28 08:00:00|3737.5|3722|3735|3731.5|3748|3746|3722|3718.5|136335
1646035500000|2022-02-28 08:05:00|3734.5|3732|3732|3730|3738.5|3736.5|3728|3726.5|46261
1646035800000|2022-02-28 08:10:00|3731.5|3729.5|3731|3729.5|3747|3744|3726.5|3725.5|83719
1646036100000|2022-02-28 08:15:00|3730.5|3730.5|3730|3728.5|3733.5|3732.5|3724.5|3723.5|50554
1646036400000|2022-02-28 08:20:00|3729.5|3728|3708.5|3707|3731|3729.5|3707|3705.5|50765
1646036700000|2022-02-28 08:25:00|3708|3706.5|3715.5|3714.5|3717.5|3715.5|3704.5|3703.5|41060
1646037000000|2022-02-28 08:30:00|3715|3714|3713|3711.5|3722.5|3721.5|3711.5|3710.5|71283
1646037300000|2022-02-28 08:35:00|3712.5|3712|3704|3703|3717.5|3716.5|3703|3701.5|18286
1646037600000|2022-02-28 08:40:00|3704.5|3703.5|3714.5|3714|3714.5|3714|3704.5|3703.5|34241
1646037900000|2022-02-28 08:45:00|3714|3713|3719|3718|3724|3722.5|3711|3710|45200
1646038200000|2022-02-28 08:50:00|3719.5|3718.5|3727|3726|3728.5|3727|3719.5|3718|16341
1646038500000|2022-02-28 08:55:00|3727.5|3726.5|3728|3727|3733|3732|3723.5|3722|13266
1646038800000|2022-02-28 09:00:00|3728.5|3726.5|3728.5|3727.5|3732|3731|3723.5|3722|10289
1646039100000|2022-02-28 09:05:00|3729.5|3728|3734|3732.5|3734|3733.5|3726|3724.5|24926
1646039400000|2022-02-28 09:10:00|3733.5|3731.5|3730|3728.5|3734|3732.5|3726.5|3726|18774
1646039700000|2022-02-28 09:15:00|3729.5|3728|3734|3732.5|3738|3736.5|3726.5|3725.5|13085
1646040000000|2022-02-28 09:20:00|3734.5|3733|3732.5|3731|3735.5|3734.5|3727|3726|12261
1646040300000|2022-02-28 09:25:00|3732|3731.5|3725.5|3723.5|3732|3731.5|3722.5|3720.5|14528
1646040600000|2022-02-28 09:30:00|3726|3724|3724|3723|3728|3727|3722.5|3721|6401
1646040900000|2022-02-28 09:35:00|3724.5|3722.5|3722.5|3721|3725.5|3724.5|3720|3719|14406
1646041200000|2022-02-28 09:40:00|3722|3720.5|3733.5|3732|3734|3732|3721|3720|15115
1646041500000|2022-02-28 09:45:00|3733|3731.5|3731|3729|3738|3736|3730.5|3729|12614
1646041800000|2022-02-28 09:50:00|3730.5|3729.5|3732.5|3731.5|3739.5|3738.5|3729|3728|10851
1646042100000|2022-02-28 09:55:00|3733.5|3732|3735|3734.5|3737|3735.5|3728|3727.5|24635
1646042400000|2022-02-28 10:00:00|3735.5|3734|3732.5|3731|3737|3735.5|3732|3731|5478
1646042700000|2022-02-28 10:05:00|3732|3731.5|3728.5|3728|3736|3735.5|3728|3727|15675
1646043000000|2022-02-28 10:10:00|3728|3727.5|3725|3724|3728|3727.5|3720.5|3719.5|9527
1646043300000|2022-02-28 10:15:00|3724.5|3723.5|3723.5|3722|3724.5|3723.5|3720.5|3719.5|12609
1646043600000|2022-02-28 10:20:00|3723|3721.5|3718.5|3718|3723.5|3722|3718|3717|19780
1646043900000|2022-02-28 10:25:00|3718|3717.5|3710.5|3709|3719|3718.5|3710|3709|27817
1646044200000|2022-02-28 10:30:00|3710|3708.5|3708|3707|3713.5|3712.5|3706.5|3705.5|28963
1646044500000|2022-02-28 10:35:00|3708.5|3706.5|3708|3707|3712|3710.5|3706.5|3705.5|13392
1646044800000|2022-02-28 10:40:00|3709|3707.5|3708.5|3708|3711|3710|3701.5|3701|15386
1646045100000|2022-02-28 10:45:00|3709|3707.5|3714|3712.5|3715.5|3714.5|3706.5|3705|20084
1646045400000|2022-02-28 10:50:00|3714.5|3713|3716|3715|3719.5|3718.5|3714|3712.5|8219
1646045700000|2022-02-28 10:55:00|3716.5|3715.5|3717.5|3716.5|3720|3719|3715|3714|25921
1646046000000|2022-02-28 11:00:00|3717|3716|3718|3717|3724|3722.5|3716.5|3715.5|24328
1646046300000|2022-02-28 11:05:00|3718.5|3717.5|3717|3716|3720|3718.5|3716.5|3715.5|16027
1646046600000|2022-02-28 11:10:00|3716.5|3715.5|3708|3706.5|3717.5|3717|3707|3706|11173
1646046900000|2022-02-28 11:15:00|3708.5|3707|3714|3713|3717|3716|3708|3706.5|22697
1646047200000|2022-02-28 11:20:00|3713.5|3712.5|3713.5|3712|3715.5|3714|3711|3710|8794
1646047500000|2022-02-28 11:25:00|3714|3712.5|3710.5|3709.5|3714.5|3713.5|3709.5|3708.5|13655
1646047800000|2022-02-28 11:30:00|3711|3710|3716|3715|3716.5|3715.5|3711|3710|6019
1646048100000|2022-02-28 11:35:00|3715.5|3714.5|3728.5|3727.5|3729.5|3728|3715|3714.5|8930
1646048400000|2022-02-28 11:40:00|3728|3727|3726.5|3725|3729.5|3728.5|3725|3724|9839
1646048700000|2022-02-28 11:45:00|3726|3724.5|3721|3720|3726|3724.5|3718.5|3717.5|13921
1646049000000|2022-02-28 11:50:00|3721.5|3720.5|3717.5|3716.5|3724.5|3723.5|3717|3716.5|16239
1646049300000|2022-02-28 11:55:00|3717|3717|3718.5|3717.5|3724.5|3723.5|3717|3716.5|13237
1646049600000|2022-02-28 12:00:00|3719|3717|3729.5|3728.5|3732|3731|3719|3717|7084
1646049900000|2022-02-28 12:05:00|3730|3728|3732|3731|3735.5|3734|3727|3725.5|5398
1646050200000|2022-02-28 12:10:00|3732.5|3731.5|3733.5|3732.5|3734|3733|3728.5|3727|12786
1646050500000|2022-02-28 12:15:00|3733|3732|3733|3732|3736.5|3736|3731|3730.5|13321
1646050800000|2022-02-28 12:20:00|3733.5|3732.5|3741|3740|3743.5|3742|3733.5|3732.5|23358
1646051100000|2022-02-28 12:25:00|3740.5|3740.5|3739.5|3738.5|3743.5|3742|3738|3736.5|20192
1646051400000|2022-02-28 12:30:00|3740.5|3739|3744|3743|3744|3743.5|3740.5|3739|5267
1646051700000|2022-02-28 12:35:00|3743.5|3742.5|3738|3737|3748.5|3748|3738|3736.5|19980
1646052000000|2022-02-28 12:40:00|3737.5|3736.5|3737.5|3736.5|3741.5|3740|3733.5|3732|15865
1646052300000|2022-02-28 12:45:00|3738|3737|3738|3736.5|3739|3738|3733.5|3732.5|18276
1646052600000|2022-02-28 12:50:00|3737.5|3737|3749|3747.5|3749.5|3748.5|3737.5|3736.5|8382
1646052900000|2022-02-28 12:55:00|3748.5|3747|3747.5|3746.5|3753.5|3752|3746.5|3745.5|11695
1646053200000|2022-02-28 13:00:00|3747|3746|3745.5|3744|3751|3749.5|3744.5|3743.5|8559
1646053500000|2022-02-28 13:05:00|3745|3743.5|3743|3742|3745.5|3744.5|3741.5|3741|8446
1646053800000|2022-02-28 13:10:00|3742.5|3741.5|3737|3735.5|3742.5|3741.5|3736.5|3735.5|10889
1646054100000|2022-02-28 13:15:00|3737.5|3736|3736.5|3735.5|3741.5|3741|3735.5|3734.5|12460
1646054400000|2022-02-28 13:20:00|3737|3736|3728.5|3727.5|3738|3737|3728.5|3727.5|10459
1646054700000|2022-02-28 13:25:00|3729|3728|3734|3732.5|3735.5|3734|3729|3728|14980
1646055000000|2022-02-28 13:30:00|3733.5|3732|3735|3733.5|3737|3735.5|3729.5|3728|20922
1646055300000|2022-02-28 13:35:00|3734.5|3734|3729.5|3728.5|3735.5|3734.5|3726.5|3725.5|27057
1646055600000|2022-02-28 13:40:00|3729|3728|3722.5|3721.5|3730|3729|3720.5|3720|18148
1646055900000|2022-02-28 13:45:00|3722|3721|3726|3725|3730|3729|3720|3719|21039
1646056200000|2022-02-28 13:50:00|3726.5|3725.5|3734.5|3733.5|3736|3735|3726|3725|14197
1646056500000|2022-02-28 13:55:00|3735|3734|3732.5|3731|3738|3736.5|3729|3728|12092
1646056800000|2022-02-28 14:00:00|3732|3730.5|3725.5|3724.5|3736|3735|3725.5|3724.5|14872
1646057100000|2022-02-28 14:05:00|3726|3724|3736|3735|3737|3736|3726|3724|12644
1646057400000|2022-02-28 14:10:00|3736.5|3735.5|3734.5|3733.5|3737|3736.5|3732.5|3731.5|14578
1646057700000|2022-02-28 14:15:00|3735|3734|3735.5|3734.5|3737|3736|3733|3732|23386
1646058000000|2022-02-28 14:20:00|3736|3735|3742.5|3741.5|3744.5|3743|3736|3735|25236
1646058300000|2022-02-28 14:25:00|3743|3742|3737.5|3736|3747|3746|3737|3736|39004
1646058600000|2022-02-28 14:30:00|3737|3735.5|3739|3738|3742.5|3742|3731.5|3730.5|71188
1646058900000|2022-02-28 14:35:00|3739.5|3738.5|3742|3741|3743.5|3742|3735|3733.5|45168
1646059200000|2022-02-28 14:40:00|3742.5|3740.5|3746|3745|3751.5|3750|3741.5|3740|37101
1646059500000|2022-02-28 14:45:00|3745.5|3744.5|3750|3749|3750.5|3749.5|3742.5|3741|53294
1646059800000|2022-02-28 14:50:00|3751|3749.5|3744|3743.5|3753.5|3752|3744|3743|32298
1646060100000|2022-02-28 14:55:00|3744.5|3744|3749|3748|3749|3748.5|3741.5|3741|49437
1646060400000|2022-02-28 15:00:00|3749.5|3748.5|3738|3737|3749.5|3748.5|3737.5|3736.5|36197
1646060700000|2022-02-28 15:05:00|3739|3737.5|3733|3731.5|3739|3738|3728|3726.5|29865
1646061000000|2022-02-28 15:10:00|3732.5|3731|3720|3719|3733|3732.5|3717.5|3717|172706
1646061300000|2022-02-28 15:15:00|3720.5|3718.5|3721|3719.5|3725|3723.5|3718|3717|55630
1646061600000|2022-02-28 15:20:00|3721.5|3720|3726.5|3725|3730.5|3729|3721|3720|102090
1646061900000|2022-02-28 15:25:00|3726|3725.5|3722|3720|3730.5|3729|3721|3719.5|29751
1646062200000|2022-02-28 15:30:00|3721.5|3720.5|3725|3723.5|3728.5|3727.5|3719.5|3717.5|43708
1646062500000|2022-02-28 15:35:00|3725.5|3724|3736.5|3735.5|3736.5|3735.5|3723.5|3722.5|49544
1646062800000|2022-02-28 15:40:00|3736|3735|3739|3738|3740|3738.5|3734.5|3733.5|45778
1646063100000|2022-02-28 15:45:00|3739.5|3738.5|3738.5|3738|3743|3742.5|3738|3737|27823
1646063400000|2022-02-28 15:50:00|3738|3737.5|3737.5|3737|3738.5|3738|3735|3734|29980
1646063700000|2022-02-28 15:55:00|3738.5|3737.5|3740|3739|3741.5|3740.5|3736.5|3735.5|75072
1646064000000|2022-02-28 16:00:00|3739.5|3738.5|3736|3735|3742|3740.5|3735.5|3735|41553
1646064300000|2022-02-28 16:05:00|3735.5|3734.5|3740|3739|3741.5|3741|3734.5|3733.5|80305
1646064600000|2022-02-28 16:10:00|3741|3739.5|3734.5|3733.5|3741|3740|3734.5|3733.5|47017
1646064900000|2022-02-28 16:15:00|3734|3733|3741|3740|3742|3741.5|3733|3732|74541
1646065200000|2022-02-28 16:20:00|3740.5|3739.5|3745.5|3745|3750|3749|3739.5|3739|58913
1646065500000|2022-02-28 16:25:00|3745|3744.5|3743.5|3742.5|3753.5|3752.5|3743|3742.5|82032
1646121600000|2022-03-01 08:00:00|3755.5|3752|3759|3756.5|3765|3762.5|3751|3750|63100
1646121900000|2022-03-01 08:05:00|3759.5|3757.5|3751.5|3750|3767|3765|3751.5|3750|30645
1646122200000|2022-03-01 08:10:00|3752.5|3750.5|3763|3761.5|3771.5|3770.5|3748.5|3747|62450
1646122500000|2022-03-01 08:15:00|3763.5|3762|3761|3760.5|3771|3768.5|3758|3756|30979
1646122800000|2022-03-01 08:20:00|3761.5|3759.5|3747|3745.5|3765.5|3763.5|3741.5|3740|31623
1646123100000|2022-03-01 08:25:00|3746|3745|3742.5|3741.5|3747.5|3746|3738.5|3736.5|37774
1646123400000|2022-03-01 08:30:00|3743|3740.5|3748.5|3748|3750.5|3749|3740.5|3739|17764
1646123700000|2022-03-01 08:35:00|3749|3747.5|3752|3751|3753|3751.5|3740.5|3739.5|27862
1646124000000|2022-03-01 08:40:00|3753|3750.5|3751|3750|3754.5|3754|3749.5|3749|8224
1646124300000|2022-03-01 08:45:00|3752|3750.5|3744|3742.5|3754.5|3753.5|3744|3742.5|12789
1646124600000|2022-03-01 08:50:00|3743.5|3742|3754.5|3752.5|3757|3755.5|3741|3740|27833
1646124900000|2022-03-01 08:55:00|3754|3753|3758|3757.5|3760.5|3759|3753|3752.5|14122
1646125200000|2022-03-01 09:00:00|3758.5|3757|3759|3758.5|3761.5|3760|3756.5|3755|7943
1646125500000|2022-03-01 09:05:00|3758.5|3757.5|3757.5|3756|3759.5|3759|3752.5|3752|14758
1646125800000|2022-03-01 09:10:00|3757|3756.5|3754.5|3753|3761|3760|3752.5|3752|18995
1646126100000|2022-03-01 09:15:00|3754|3752.5|3755|3753.5|3756.5|3756|3749.5|3748.5|13384
1646126400000|2022-03-01 09:20:00|3754.5|3754|3751|3750|3755.5|3754.5|3749.5|3748.5|34736
1646126700000|2022-03-01 09:25:00|3750.5|3749.5|3747.5|3746.5|3752|3751.5|3743|3742.5|31469
1646127000000|2022-03-01 09:30:00|3747|3746|3748.5|3747|3750|3749|3742|3740.5|26120
1646127300000|2022-03-01 09:35:00|3748|3747.5|3746|3744.5|3751|3749.5|3745.5|3744|17785
1646127600000|2022-03-01 09:40:00|3746.5|3745|3740.5|3739|3749.5|3748|3736.5|3735|24588
1646127900000|2022-03-01 09:45:00|3741|3739.5|3744|3743|3744.5|3743.5|3740.5|3739|12492
1646128200000|2022-03-01 09:50:00|3744.5|3743.5|3744|3743|3747.5|3746|3742.5|3741.5|21975
1646128500000|2022-03-01 09:55:00|3744.5|3743.5|3746|3745|3747|3746.5|3743.5|3742|16351
1646128800000|2022-03-01 10:00:00|3745.5|3744.5|3742|3740.5|3749.5|3748.5|3741.5|3740.5|25150
1646129100000|2022-03-01 10:05:00|3743|3741|3735.5|3734|3748|3746.5|3735.5|3734|14695
1646129400000|2022-03-01 10:10:00|3736.5|3734.5|3732|3730.5|3741|3740|3729|3727.5|16693
1646129700000|2022-03-01 10:15:00|3732.5|3731|3732|3730.5|3736|3735|3732|3730.5|14520
1646130000000|2022-03-01 10:20:00|3731.5|3730|3729|3727.5|3734.5|3733|3728|3726.5|9891
1646130300000|2022-03-01 10:25:00|3729.5|3728|3727|3726|3730.5|3729.5|3724.5|3723.5|19798
1646130600000|2022-03-01 10:30:00|3727.5|3726.5|3727.5|3726.5|3731|3730|3722.5|3721.5|30682
1646130900000|2022-03-01 10:35:00|3728|3727|3726.5|3725|3732|3731|3726|3725|17053
1646131200000|2022-03-01 10:40:00|3727|3725.5|3722.5|3721.5|3728|3727|3721.5|3720.5|27262
1646131500000|2022-03-01 10:45:00|3722|3721|3726.5|3725|3726.5|3725.5|3720.5|3720|9288
1646131800000|2022-03-01 10:50:00|3726|3724.5|3732.5|3731.5|3736.5|3735.5|3725.5|3724.5|15853
1646132100000|2022-03-01 10:55:00|3732|3731|3732.5|3731|3734.5|3733|3730|3729|4633
1646132400000|2022-03-01 11:00:00|3732|3730.5|3730|3729|3732|3731|3725|3724.5|13433
1646132700000|2022-03-01 11:05:00|3730.5|3729.5|3722|3721|3731.5|3730|3721.5|3721|18535
1646133000000|2022-03-01 11:10:00|3721.5|3720.5|3713.5|3712.5|3722|3721|3713.5|3712.5|14450
1646133300000|2022-03-01 11:15:00|3713|3712|3715|3714|3717.5|3716|3712|3711|23172
1646133600000|2022-03-01 11:20:00|3715.5|3714.5|3716|3715|3719|3717.5|3714|3713|18946
1646133900000|2022-03-01 11:25:00|3716.5|3714.5|3716|3714.5|3717|3716.5|3713.5|3712.5|14377
1646134200000|2022-03-01 11:30:00|3715.5|3715|3719|3718|3719.5|3718.5|3714.5|3714|10125
1646134500000|2022-03-01 11:35:00|3719.5|3718.5|3710.5|3709|3720.5|3719|3709|3708|13860
1646134800000|2022-03-01 11:40:00|3709.5|3709.5|3704.5|3703|3711|3710.5|3704|3702.5|31954
1646135100000|2022-03-01 11:45:00|3704|3702.5|3704.5|3703.5|3706.5|3705.5|3701|3700.5|48738
1646135400000|2022-03-01 11:50:00|3705.5|3704|3702|3700.5|3706|3705|3701|3700|48869
1646135700000|2022-03-01 11:55:00|3701.5|3701|3710.5|3709|3710.5|3709.5|3697|3696|31422
1646136000000|2022-03-01 12:00:00|3711|3709.5|3707.5|3706.5|3711.5|3711|3706|3704.5|26978
1646136300000|2022-03-01 12:05:00|3707|3707|3712|3711|3715|3714|3707|3707|113487
1646136600000|2022-03-01 12:10:00|3712.5|3711.5|3712|3710.5|3714.5|3713.5|3710|3709|23042
1646136900000|2022-03-01 12:15:00|3711.5|3711|3711.5|3710.5|3714|3713|3710.5|3709.5|19667
1646137200000|2022-03-01 12:20:00|3712.5|3711|3713.5|3712|3714|3713|3712|3711|9620
1646137500000|2022-03-01 12:25:00|3713|3712.5|3716.5|3715.5|3718|3716.5|3712.5|3711.5|14552
1646137800000|2022-03-01 12:30:00|3717|3715|3715|3714|3717|3715.5|3711|3710.5|208777
1646138100000|2022-03-01 12:35:00|3714.5|3713.5|3709.5|3708.5|3714.5|3713.5|3708.5|3708|19109
1646138400000|2022-03-01 12:40:00|3709|3708|3706|3705|3710|3709|3703.5|3702.5|13612
1646138700000|2022-03-01 12:45:00|3707|3705.5|3708|3707|3708.5|3707.5|3705|3704|10945
1646139000000|2022-03-01 12:50:00|3707.5|3706.5|3701|3700|3707.5|3707|3697.5|3697|23264
1646139300000|2022-03-01 12:55:00|3700.5|3699.5|3696.5|3695.5|3701.5|3701|3696|3695|14269
1646139600000|2022-03-01 13:00:00|3696|3695|3694.5|3693.5|3697.5|3696|3691|3690|21906
1646139900000|2022-03-01 13:05:00|3694|3693|3696.5|3695.5|3698|3697|3692.5|3692|17305
1646140200000|2022-03-01 13:10:00|3696|3694.5|3701|3700|3702|3701|3695|3693.5|16953
1646140500000|2022-03-01 13:15:00|3700.5|3699.5|3708.5|3707.5|3709.5|3709|3699.5|3698.5|19661
1646140800000|2022-03-01 13:20:00|3708|3707|3711.5|3710.5|3712.5|3711|3706|3704.5|118791
1646141100000|2022-03-01 13:25:00|3712.5|3711|3715.5|3714|3718|3717|3710.5|3709|18049
1646141400000|2022-03-01 13:30:00|3715|3713.5|3713.5|3712.5|3719|3718|3713.5|3712.5|15948
1646141700000|2022-03-01 13:35:00|3714|3712|3715|3713.5|3718|3717|3712|3711|19565
1646142000000|2022-03-01 13:40:00|3714.5|3714.5|3715|3713.5|3716.5|3715.5|3711|3710|24018
1646142300000|2022-03-01 13:45:00|3714.5|3713|3715.5|3714|3716.5|3715.5|3714|3712.5|20269
1646142600000|2022-03-01 13:50:00|3715|3714.5|3716|3715|3718|3717|3713.5|3712.5|24671
1646142900000|2022-03-01 13:55:00|3716.5|3715.5|3714|3713|3718|3717|3714|3713|15067
1646143200000|2022-03-01 14:00:00|3713.5|3712.5|3704|3703.5|3713.5|3712.5|3703.5|3702|23298
1646143500000|2022-03-01 14:05:00|3704.5|3704|3712.5|3711.5|3712.5|3712|3704.5|3704|30196
1646143800000|2022-03-01 14:10:00|3712|3711|3709|3708|3713|3712|3707.5|3706.5|29521
1646144100000|2022-03-01 14:15:00|3709.5|3708.5|3704|3703|3711|3710|3703.5|3702|14994
1646144400000|2022-03-01 14:20:00|3704.5|3703.5|3708|3706.5|3708.5|3708|3703|3702|20356
1646144700000|2022-03-01 14:25:00|3707.5|3707|3709|3708|3709.5|3708.5|3705|3704.5|34104
1646145000000|2022-03-01 14:30:00|3709.5|3708.5|3722.5|3721|3724|3722.5|3705.5|3704.5|87990
1646145300000|2022-03-01 14:35:00|3723|3722|3716.5|3716|3723|3722.5|3716|3714.5|41093
1646145600000|2022-03-01 14:40:00|3717|3716.5|3719|3718.5|3720.5|3719.5|3710|3709.5|90573
1646145900000|2022-03-01 14:45:00|3719.5|3718|3724.5|3723.5|3728.5|3727.5|3718.5|3717.5|61313
1646146200000|2022-03-01 14:50:00|3724|3723|3720.5|3719.5|3726.5|3726|3716|3715|44792
1646146500000|2022-03-01 14:55:00|3720|3719|3721.5|3719.5|3725.5|3724.5|3716|3715.5|58774
1646146800000|2022-03-01 15:00:00|3722.5|3720.5|3727.5|3726.5|3729|3728|3720|3719.5|48827
1646147100000|2022-03-01 15:05:00|3727|3726|3715|3714|3729.5|3728.5|3714|3713.5|43518
1646147400000|2022-03-01 15:10:00|3714.5|3713.5|3705|3704|3715.5|3714.5|3703.5|3703|55269
1646147700000|2022-03-01 15:15:00|3704.5|3703.5|3698.5|3697.5|3707|3706|3696.5|3695.5|47868
1646148000000|2022-03-01 15:20:00|3698|3698|3694.5|3693|3701.5|3701|3691|3690.5|70295
1646148300000|2022-03-01 15:25:00|3694|3692.5|3695|3694|3695.5|3694|3689.5|3689|39751
1646148600000|2022-03-01 15:30:00|3695.5|3694.5|3701|3700|3707|3706|3694|3693.5|55097
1646148900000|2022-03-01 15:35:00|3701.5|3700.5|3694.5|3694|3703.5|3702.5|3693.5|3693|43965
1646149200000|2022-03-01 15:40:00|3694|3693.5|3688.5|3687.5|3695|3693.5|3688.5|3687.5|50379
1646149500000|2022-03-01 15:45:00|3688|3687|3697.5|3696.5|3697.5|3696.5|3685.5|3684.5|45070
1646149800000|2022-03-01 15:50:00|3698|3697|3694.5|3693|3702|3700.5|3694|3693|36923
1646150100000|2022-03-01 15:55:00|3694|3692.5|3698|3697.5|3701|3700|3693.5|3692.5|29029
1646150400000|2022-03-01 16:00:00|3697.5|3697|3699.5|3698.5|3703|3702|3693.5|3692.5|61362
1646150700000|2022-03-01 16:05:00|3699|3698|3685|3684|3699|3698|3685|3684|41382
1646151000000|2022-03-01 16:10:00|3685.5|3684|3691.5|3690|3691.5|3690|3683.5|3682|10476
1646151300000|2022-03-01 16:15:00|3691|3689.5|3684.5|3682.5|3691.5|3690|3683|3681.5|4190
1646151600000|2022-03-01 16:20:00|3684|3683|3681.5|3680|3686.5|3685|3681|3679.5|8007
1646151900000|2022-03-01 16:25:00|3681|3679.5|3673.5|3671.5|3681.5|3680|3671|3669.5|9232
1646208000000|2022-03-02 08:00:00|3679|3651|3687|3685.5|3691|3687.5|3668|3651|83889
1646208300000|2022-03-02 08:05:00|3687.5|3686.5|3665|3664|3690.5|3689|3663|3662|90795
1646208600000|2022-03-02 08:10:00|3666|3663|3649.5|3648.5|3669|3667.5|3644|3642|89107
1646208900000|2022-03-02 08:15:00|3649|3648|3645.5|3645|3654.5|3653.5|3641|3639.5|57941
1646209200000|2022-03-02 08:20:00|3645|3644.5|3638|3637|3648.5|3647.5|3635.5|3634.5|67896
1646209500000|2022-03-02 08:25:00|3638.5|3637.5|3635.5|3634|3641|3639|3623|3622|61880
1646209800000|2022-03-02 08:30:00|3635|3633|3632|3631|3637.5|3636.5|3631.5|3630.5|41553
1646210100000|2022-03-02 08:35:00|3633|3631.5|3633|3631.5|3641.5|3640.5|3633|3631|43564
1646210400000|2022-03-02 08:40:00|3632.5|3631|3635.5|3634|3636.5|3635|3626.5|3625|93119
1646210700000|2022-03-02 08:45:00|3636|3634.5|3639|3638.5|3644|3642.5|3635|3634|27441
1646211000000|2022-03-02 08:50:00|3639.5|3638|3643.5|3642.5|3644.5|3643|3635.5|3633.5|30824
1646211300000|2022-03-02 08:55:00|3644|3643|3646|3644.5|3648|3646.5|3643.5|3642|18574
1646211600000|2022-03-02 09:00:00|3645.5|3645|3651.5|3650|3654|3653|3641|3640|28668
1646211900000|2022-03-02 09:05:00|3651|3649.5|3649.5|3648.5|3651.5|3651|3644|3642|30240
1646212200000|2022-03-02 09:10:00|3650|3649|3650.5|3649.5|3654.5|3653.5|3649.5|3648.5|24754
1646212500000|2022-03-02 09:15:00|3651.5|3650|3641|3640|3653|3651.5|3640|3639|24470
1646212800000|2022-03-02 09:20:00|3641.5|3640.5|3642|3641|3645.5|3644.5|3639|3637.5|23089
1646213100000|2022-03-02 09:25:00|3642.5|3641.5|3639.5|3638.5|3648.5|3647|3636|3634.5|19992
1646213400000|2022-03-02 09:30:00|3639|3638|3626|3624.5|3648|3646.5|3625|3624.5|60202
1646213700000|2022-03-02 09:35:00|3626.5|3625|3616|3615|3626.5|3625.5|3612|3611|27951
1646214000000|2022-03-02 09:40:00|3615.5|3614.5|3608|3607|3617.5|3616.5|3606|3605.5|22768
1646214300000|2022-03-02 09:45:00|3609.5|3607.5|3603|3602|3610.5|3609|3602|3600|36069
1646214600000|2022-03-02 09:50:00|3603.5|3601.5|3615.5|3614.5|3617.5|3615.5|3603|3601.5|23297
1646214900000|2022-03-02 09:55:00|3615|3615|3606|3605|3619.5|3618.5|3606|3605|18016
1646215200000|2022-03-02 10:00:00|3605.5|3604|3606.5|3605.5|3608|3607.5|3604|3602.5|29575
1646215500000|2022-03-02 10:05:00|3606|3605|3605|3603.5|3608|3607.5|3602.5|3601.5|23505
1646215800000|2022-03-02 10:10:00|3604.5|3604|3610.5|3609|3611.5|3610|3603|3602|32371
1646216100000|2022-03-02 10:15:00|3610|3608.5|3609|3608|3610.5|3609.5|3606|3605|19345
1646216400000|2022-03-02 10:20:00|3608.5|3607.5|3611.5|3610.5|3614|3613|3607|3606|14397
1646216700000|2022-03-02 10:25:00|3611|3610|3617.5|3617|3619.5|3618.5|3607|3606.5|34016
1646217000000|2022-03-02 10:30:00|3618|3617.5|3622|3621|3626|3624.5|3616.5|3616|47927
1646217300000|2022-03-02 10:35:00|3621.5|3620.5|3616|3615|3627|3626|3616|3615|26574
1646217600000|2022-03-02 10:40:00|3615.5|3614.5|3619.5|3618.5|3620|3619|3615.5|3614|25831
1646217900000|2022-03-02 10:45:00|3620|3619|3618|3617|3622.5|3621|3617|3616.5|36976
1646218200000|2022-03-02 10:50:00|3619|3617.5|3617|3616|3621.5|3620|3616.5|3615.5|20021
1646218500000|2022-03-02 10:55:00|3617.5|3616.5|3607|3606|3621.5|3620|3607|3605.5|51560
1646218800000|2022-03-02 11:00:00|3606.5|3606.5|3615|3614|3615.5|3614.5|3606.5|3606|15323
1646219100000|2022-03-02 11:05:00|3615.5|3614.5|3621.5|3620.5|3622.5|3622|3615.5|3614.5|6267
1646219400000|2022-03-02 11:10:00|3622|3621|3623.5|3622.5|3626|3625|3619.5|3618.5|7284
1646219700000|2022-03-02 11:15:00|3623|3622|3616.5|3615|3623|3622.5|3614.5|3613|15697
1646220000000|2022-03-02 11:20:00|3616|3615.5|3612|3611|3616.5|3616|3611|3609.5|8220
1646220300000|2022-03-02 11:25:00|3611.5|3610.5|3612.5|3611|3616.5|3615|3610|3609|16616
1646220600000|2022-03-02 11:30:00|3612|3611.5|3619|3617.5|3620|3619|3611.5|3610|13975
1646220900000|2022-03-02 11:35:00|3618.5|3618|3625.5|3624.5|3626.5|3625.5|3618.5|3617.5|10858
1646221200000|2022-03-02 11:40:00|3626|3625|3618|3616.5|3626|3625|3614|3613|18326
1646221500000|2022-03-02 11:45:00|3617.5|3617|3621|3620|3623.5|3622|3617|3616|13161
1646221800000|2022-03-02 11:50:00|3622|3620.5|3618|3617|3623|3622.5|3616|3614.5|8738
1646222100000|2022-03-02 11:55:00|3617.5|3616.5|3619.5|3618.5|3620|3619|3614|3613|14348
1646222400000|2022-03-02 12:00:00|3620|3619|3620|3618.5|3622.5|3621|3618|3617|10097
1646222700000|2022-03-02 12:05:00|3619.5|3619|3627|3626|3627|3626|3619|3618.5|6728
1646223000000|2022-03-02 12:10:00|3627.5|3626.5|3627.5|3626.5|3629.5|3628|3625|3624|5828
1646223300000|2022-03-02 12:15:00|3627|3626|3631|3630.5|3632|3631.5|3626.5|3625.5|13046
1646223600000|2022-03-02 12:20:00|3630.5|3630|3624.5|3623.5|3630.5|3630|3621.5|3620.5|12774
1646223900000|2022-03-02 12:25:00|3625|3624|3615|3614|3625|3624.5|3614|3612.5|30680
1646224200000|2022-03-02 12:30:00|3615.5|3614.5|3607|3606|3617|3616|3605.5|3604|29646
1646224500000|2022-03-02 12:35:00|3607.5|3606.5|3611.5|3610.5|3612|3611|3607.5|3606.5|8511
1646224800000|2022-03-02 12:40:00|3612|3611|3610.5|3609.5|3614|3613|3610|3608.5|6405
1646225100000|2022-03-02 12:45:00|3611|3610|3607|3606|3612|3611|3606.5|3605.5|7500
1646225400000|2022-03-02 12:50:00|3607.5|3606.5|3606|3605|3610|3609|3604|3602.5|19841
1646225700000|2022-03-02 12:55:00|3605.5|3604.5|3603|3601.5|3607.5|3606.5|3602|3601.5|12991
1646226000000|2022-03-02 13:00:00|3603.5|3602|3605.5|3604.5|3610|3609|3600|3599.5|35741
1646226300000|2022-03-02 13:05:00|3605|3604|3606.5|3606|3607.5|3606.5|3603.5|3602|7066
1646226600000|2022-03-02 13:10:00|3607.5|3606.5|3610.5|3610|3613.5|3612|3605|3604|13142
1646226900000|2022-03-02 13:15:00|3610|3609|3611|3610|3612.5|3611.5|3608.5|3607|9381
1646227200000|2022-03-02 13:20:00|3611.5|3610.5|3609|3608|3616|3615|3609|3608|7839
1646227500000|2022-03-02 13:25:00|3609.5|3608.5|3611|3610|3612.5|3612|3608|3607|10347
1646227800000|2022-03-02 13:30:00|3611.5|3610.5|3611.5|3610.5|3614|3613|3609|3608|9579
1646228100000|2022-03-02 13:35:00|3612|3610|3613.5|3612.5|3614|3613|3607.5|3606|12667
1646228400000|2022-03-02 13:40:00|3613|3612|3612.5|3612|3614|3613|3610|3609|7621
1646228700000|2022-03-02 13:45:00|3613|3612.5|3609|3608|3616|3614.5|3606.5|3606|12041
1646229000000|2022-03-02 13:50:00|3609.5|3608.5|3605|3603.5|3614.5|3613|3604.5|3603|19423
1646229300000|2022-03-02 13:55:00|3604.5|3603|3605|3604|3607|3605.5|3602|3601|9672
1646229600000|2022-03-02 14:00:00|3605.5|3604.5|3613|3612.5|3613.5|3612.5|3605|3604.5|14761
1646229900000|2022-03-02 14:05:00|3612.5|3612|3617.5|3616.5|3620|3618.5|3612.5|3611.5|14388
1646230200000|2022-03-02 14:10:00|3618|3617|3617|3616|3621|3619.5|3613.5|3612.5|9848
1646230500000|2022-03-02 14:15:00|3616.5|3615.5|3615.5|3614|3619.5|3618.5|3615.5|3614|20111
1646230800000|2022-03-02 14:20:00|3615|3614.5|3615|3614|3619|3618|3614|3613|14887
1646231100000|2022-03-02 14:25:00|3615.5|3614.5|3618|3617|3621.5|3620.5|3615.5|3614.5|20783
1646231400000|2022-03-02 14:30:00|3618.5|3617.5|3620|3619|3624.5|3623.5|3613|3612|29282
1646231700000|2022-03-02 14:35:00|3620.5|3619.5|3625|3623.5|3625.5|3624.5|3619.5|3618|44962
1646232000000|2022-03-02 14:40:00|3624.5|3624|3620.5|3619.5|3626|3625|3618.5|3617.5|32936
1646232300000|2022-03-02 14:45:00|3621|3619|3638|3637|3640|3638.5|3621|3619|16061
1646232600000|2022-03-02 14:50:00|3638.5|3637.5|3640.5|3639.5|3644.5|3643.5|3635|3634|19366
1646232900000|2022-03-02 14:55:00|3641|3640|3632.5|3631|3641.5|3640|3632|3631|14600
1646233200000|2022-03-02 15:00:00|3633|3631.5|3642|3641|3647|3646|3632.5|3631|411825
1646233500000|2022-03-02 15:05:00|3642.5|3641.5|3637|3636|3645.5|3645|3635.5|3635|25950
1646233800000|2022-03-02 15:10:00|3636.5|3635.5|3641|3640|3643|3642.5|3634|3632.5|20429
1646234100000|2022-03-02 15:15:00|3640.5|3639.5|3638|3637|3641|3640|3635.5|3634.5|19468
1646234400000|2022-03-02 15:20:00|3637.5|3637.5|3645|3644|3645.5|3644|3637.5|3637.5|24453
1646234700000|2022-03-02 15:25:00|3645.5|3644.5|3647|3645.5|3650.5|3649.5|3643|3642|28644
1646235000000|2022-03-02 15:30:00|3646.5|3646|3644|3643.5|3649|3648|3642.5|3642|19655
1646235300000|2022-03-02 15:35:00|3645|3643|3647.5|3646.5|3650.5|3649|3643|3642|19939
1646235600000|2022-03-02 15:40:00|3648|3647|3642.5|3641.5|3648.5|3647|3642|3640.5|30665
1646235900000|2022-03-02 15:45:00|3643|3642|3656.5|3655.5|3657.5|3656|3642.5|3641.5|19630
1646236200000|2022-03-02 15:50:00|3656|3656|3656.5|3655.5|3660|3658.5|3654|3653|29020
1646236500000|2022-03-02 15:55:00|3657|3656|3662.5|3661.5|3664|3662.5|3656.5|3655.5|33249
1646236800000|2022-03-02 16:00:00|3663|3662|3668.5|3667.5|3671|3670|3656.5|3655|66100
1646237100000|2022-03-02 16:05:00|3669|3668|3664.5|3663.5|3671|3670|3664|3663.5|41089
1646237400000|2022-03-02 16:10:00|3665|3664|3670|3669.5|3672|3671.5|3664.5|3664|27237
1646237700000|2022-03-02 16:15:00|3670.5|3670|3672.5|3671.5|3675|3674.5|3669|3668.5|37630
1646238000000|2022-03-02 16:20:00|3672|3671|3664.5|3663|3672.5|3672|3662.5|3662|30962
1646238300000|2022-03-02 16:25:00|3664|3663.5|3658.5|3657|3671|3670|3658.5|3657|33875
1646294400000|2022-03-03 08:00:00|3649.5|3643|3610.5|3608|3649.5|3643|3610|3608|56858
1646294700000|2022-03-03 08:05:00|3611|3608.5|3618.5|3616.5|3631|3628.5|3610|3608.5|48121
1646295000000|2022-03-03 08:10:00|3618|3617.5|3607|3605.5|3621|3620|3602.5|3600|42614
1646295300000|2022-03-03 08:15:00|3607.5|3606|3606.5|3604.5|3617|3615|3601.5|3600.5|26314
1646295600000|2022-03-03 08:20:00|3607|3605|3603.5|3602|3612|3609.5|3598|3596.5|57411
1646295900000|2022-03-03 08:25:00|3604|3602.5|3593|3592|3606|3604.5|3592|3590|44405
1646296200000|2022-03-03 08:30:00|3593.5|3592.5|3584|3582|3595|3594|3582.5|3581.5|37815
1646296500000|2022-03-03 08:35:00|3583|3582.5|3579.5|3579|3587|3586.5|3579|3578.5|51986
1646296800000|2022-03-03 08:40:00|3579|3578.5|3572|3570.5|3583|3581.5|3571|3570|83663
1646297100000|2022-03-03 08:45:00|3571.5|3570|3567|3565.5|3573|3572|3566.5|3565.5|35242
1646297400000|2022-03-03 08:50:00|3566.5|3565|3567.5|3566.5|3571.5|3570.5|3562|3560.5|36233
1646297700000|2022-03-03 08:55:00|3568|3567|3562.5|3561.5|3568|3567|3559.5|3558.5|67830
1646298000000|2022-03-03 09:00:00|3563|3562|3565.5|3564|3565.5|3564|3560|3558.5|29859
1646298300000|2022-03-03 09:05:00|3565|3563.5|3566.5|3565|3570.5|3570|3563.5|3562|50130
1646298600000|2022-03-03 09:10:00|3566|3564.5|3571|3570|3575.5|3574.5|3564.5|3563|33245
1646298900000|2022-03-03 09:15:00|3571.5|3570.5|3568|3566.5|3572.5|3571|3564|3562.5|39238
1646299200000|2022-03-03 09:20:00|3568.5|3567|3570.5|3569|3570.5|3569.5|3564|3562.5|24995
1646299500000|2022-03-03 09:25:00|3571.5|3569.5|3575|3574|3578.5|3577|3571.5|3569.5|24595
1646299800000|2022-03-03 09:30:00|3575.5|3574.5|3579|3578|3581|3579.5|3575.5|3574|17394
1646300100000|2022-03-03 09:35:00|3580|3578.5|3576.5|3576|3582.5|3581|3576.5|3575|27679
1646300400000|2022-03-03 09:40:00|3576|3575.5|3589|3588|3592|3590.5|3576|3575|10848
1646300700000|2022-03-03 09:45:00|3588.5|3587.5|3573|3572|3590|3588.5|3572|3571|35411
1646301000000|2022-03-03 09:50:00|3573.5|3572.5|3577|3576|3579|3577.5|3573.5|3572.5|21131
1646301300000|2022-03-03 09:55:00|3577.5|3576.5|3568.5|3567|3578|3577|3568|3566.5|26130
1646301600000|2022-03-03 10:00:00|3569|3567.5|3564|3563|3572.5|3571.5|3563.5|3563|27504
1646301900000|2022-03-03 10:05:00|3564.5|3563.5|3565.5|3564.5|3573|3572|3564.5|3563.5|10576
1646302200000|2022-03-03 10:10:00|3566|3565|3571.5|3570.5|3574|3573|3565.5|3565|11033
1646302500000|2022-03-03 10:15:00|3572|3571|3564.5|3563|3574|3573|3564.5|3563|15447
1646302800000|2022-03-03 10:20:00|3564|3562.5|3567|3565.5|3570.5|3569|3561.5|3561|10920
1646303100000|2022-03-03 10:25:00|3567.5|3566|3566|3565|3573.5|3572|3565|3563.5|14343
1646303400000|2022-03-03 10:30:00|3566.5|3565.5|3564|3563|3568|3567|3563.5|3562|25311
1646303700000|2022-03-03 10:35:00|3563.5|3562.5|3560|3559|3565.5|3564|3558|3557.5|35153
1646304000000|2022-03-03 10:40:00|3560.5|3559.5|3563|3562|3566|3565.5|3560.5|3559.5|18310
1646304300000|2022-03-03 10:45:00|3562.5|3561.5|3566.5|3565.5|3566.5|3565.5|3561|3560|13437
1646304600000|2022-03-03 10:50:00|3567|3566|3571|3569.5|3571.5|3570.5|3564|3563|12846
1646304900000|2022-03-03 10:55:00|3570.5|3570|3568.5|3567.5|3572.5|3571|3567.5|3566.5|19884
1646305200000|2022-03-03 11:00:00|3569|3568|3575.5|3574|3577.5|3576|3567.5|3566.5|9698
1646305500000|2022-03-03 11:05:00|3576|3574.5|3575.5|3574.5|3579.5|3578.5|3575.5|3574|10162
1646305800000|2022-03-03 11:10:00|3575|3574|3578|3577|3579.5|3578|3574|3573|10981
1646306100000|2022-03-03 11:15:00|3578.5|3577.5|3577.5|3576|3583|3582|3577|3576|11491
1646306400000|2022-03-03 11:20:00|3578|3576.5|3579|3578|3580.5|3579.5|3578|3576|18650
1646306700000|2022-03-03 11:25:00|3579.5|3578.5|3585|3584|3586.5|3585.5|3578.5|3577.5|7755
1646307000000|2022-03-03 11:30:00|3584.5|3583.5|3582.5|3581|3586|3585|3582|3581|19874
1646307300000|2022-03-03 11:35:00|3583|3581.5|3581|3580|3584|3583.5|3580|3578.5|20350
1646307600000|2022-03-03 11:40:00|3580.5|3579|3578.5|3577.5|3580.5|3580|3576|3575.5|19883
1646307900000|2022-03-03 11:45:00|3579|3578|3579.5|3578.5|3579.5|3578.5|3574.5|3573.5|17301
1646308200000|2022-03-03 11:50:00|3579|3578|3583.5|3582.5|3584|3583|3578|3576.5|11317
1646308500000|2022-03-03 11:55:00|3583|3582|3583|3582|3587.5|3586|3582|3581.5|11487
1646308800000|2022-03-03 12:00:00|3583.5|3582.5|3581|3580|3584|3583|3581|3580|6872
1646309100000|2022-03-03 12:05:00|3580.5|3579.5|3581|3580|3583|3582|3577|3576|19848
1646309400000|2022-03-03 12:10:00|3580.5|3579.5|3576|3575|3580.5|3580|3575|3574|15609
1646309700000|2022-03-03 12:15:00|3576.5|3575.5|3577.5|3576|3579|3578|3575.5|3574.5|8292
1646310000000|2022-03-03 12:20:00|3577|3576.5|3573|3571.5|3577.5|3576.5|3572|3571|198154
1646310300000|2022-03-03 12:25:00|3573.5|3572|3571.5|3571|3574|3573.5|3570.5|3569.5|6059
1646310600000|2022-03-03 12:30:00|3572|3570.5|3572|3571|3573|3572.5|3566.5|3565|31271
1646310900000|2022-03-03 12:35:00|3572.5|3571.5|3566|3564.5|3572.5|3572|3564.5|3563.5|12788
1646311200000|2022-03-03 12:40:00|3565.5|3564|3568|3567|3568|3567.5|3564|3563|11451
1646311500000|2022-03-03 12:45:00|3567.5|3566.5|3571|3570|3571|3570|3566|3565|42351
1646311800000|2022-03-03 12:50:00|3571.5|3570.5|3567.5|3566.5|3571.5|3570.5|3567.5|3566.5|698278
1646312100000|2022-03-03 12:55:00|3568|3567|3571|3570|3571|3570.5|3568|3566.5|12845
1646312400000|2022-03-03 13:00:00|3570.5|3569.5|3573|3572|3573|3572|3569.5|3568|24802
1646312700000|2022-03-03 13:05:00|3573.5|3572.5|3568.5|3567.5|3573.5|3573|3566|3565|21778
1646313000000|2022-03-03 13:10:00|3569|3568|3570|3569|3570|3569.5|3568.5|3567.5|13626
1646313300000|2022-03-03 13:15:00|3569.5|3568.5|3567.5|3567|3570.5|3570|3567.5|3567|8102
1646313600000|2022-03-03 13:20:00|3567|3566.5|3571|3570|3572|3571|3565|3564|29138
1646313900000|2022-03-03 13:25:00|3570.5|3569.5|3575|3574|3585|3583|3569.5|3568.5|109600
1646314200000|2022-03-03 13:30:00|3575.5|3574.5|3578.5|3578|3579.5|3579|3575.5|3574|29952
1646314500000|2022-03-03 13:35:00|3579|3578.5|3577.5|3576.5|3581|3580|3575.5|3574|16479
1646314800000|2022-03-03 13:40:00|3577|3576|3574|3573|3579|3577.5|3573|3572|28860
1646315100000|2022-03-03 13:45:00|3575|3573.5|3571.5|3570.5|3577|3575.5|3571|3570|16163
1646315400000|2022-03-03 13:50:00|3571|3570|3574.5|3573.5|3575|3574.5|3569|3568|45429
1646315700000|2022-03-03 13:55:00|3575|3573|3583|3581.5|3585|3583.5|3575|3573|68190
1646316000000|2022-03-03 14:00:00|3582.5|3580.5|3574.5|3573.5|3584|3582.5|3574|3573.5|90135
1646316300000|2022-03-03 14:05:00|3575|3574|3570.5|3570|3577.5|3577|3570|3568.5|50836
1646316600000|2022-03-03 14:10:00|3571|3569.5|3570|3569.5|3572|3571.5|3566.5|3565.5|36070
1646316900000|2022-03-03 14:15:00|3570.5|3569|3573|3572|3574|3573.5|3569.5|3569|24354
1646317200000|2022-03-03 14:20:00|3572.5|3571.5|3572.5|3571.5|3576|3575.5|3569|3568.5|58576
1646317500000|2022-03-03 14:25:00|3573|3572|3570.5|3570|3574|3573|3568.5|3567.5|47371
1646317800000|2022-03-03 14:30:00|3571|3569.5|3565|3564|3573.5|3573|3564|3563|226233
1646318100000|2022-03-03 14:35:00|3564.5|3563.5|3564.5|3564|3571|3570.5|3562|3561.5|67597
1646318400000|2022-03-03 14:40:00|3565|3563.5|3566.5|3565.5|3570.5|3569.5|3564|3563|75960
1646318700000|2022-03-03 14:45:00|3566|3566|3566.5|3565.5|3573.5|3572.5|3563.5|3562|78037
1646319000000|2022-03-03 14:50:00|3567|3566|3563.5|3562.5|3570.5|3570|3562|3561|87059
1646319300000|2022-03-03 14:55:00|3564|3563|3564|3563.5|3566|3565.5|3560.5|3560|37163
1646319600000|2022-03-03 15:00:00|3564.5|3564|3563|3562|3567|3566|3561.5|3560.5|67155
1646319900000|2022-03-03 15:05:00|3563.5|3562.5|3563.5|3562.5|3566.5|3565.5|3561.5|3560|141941
1646320200000|2022-03-03 15:10:00|3563|3563|3560.5|3559.5|3564.5|3564|3559.5|3559|85723
1646320500000|2022-03-03 15:15:00|3560|3559|3561.5|3561|3562.5|3562|3556.5|3555.5|75585
1646320800000|2022-03-03 15:20:00|3562|3561.5|3556.5|3555|3562.5|3561.5|3556.5|3555|62341
1646321100000|2022-03-03 15:25:00|3557|3555.5|3563.5|3562.5|3564|3563|3555|3554.5|37272
1646321400000|2022-03-03 15:30:00|3564|3563.5|3558|3557|3565|3564|3556|3555|79431
1646321700000|2022-03-03 15:35:00|3558.5|3557.5|3560|3559|3562|3561.5|3556.5|3555|103871
1646322000000|2022-03-03 15:40:00|3560.5|3559.5|3554|3553|3562.5|3562|3554|3553|66374
1646322300000|2022-03-03 15:45:00|3554.5|3553.5|3555|3554|3557.5|3557|3552|3551|125074
1646322600000|2022-03-03 15:50:00|3554.5|3553.5|3563.5|3562|3563.5|3563|3554|3553|111999
1646322900000|2022-03-03 15:55:00|3563|3562.5|3561|3560|3566|3565|3558.5|3557.5|58140
1646323200000|2022-03-03 16:00:00|3561.5|3561|3556|3555.5|3562.5|3562|3555|3554|34973
1646323500000|2022-03-03 16:05:00|3556.5|3555|3562.5|3562|3566.5|3566|3556|3555|76457
1646323800000|2022-03-03 16:10:00|3562|3561.5|3558|3557|3564|3563|3558|3557|420505
1646324100000|2022-03-03 16:15:00|3557.5|3556.5|3554.5|3553|3558|3557.5|3552.5|3551.5|36120
1646324400000|2022-03-03 16:20:00|3554|3553.5|3557.5|3556.5|3560|3559.5|3554|3553|166783
1646324700000|2022-03-03 16:25:00|3557|3557|3553.5|3552.5|3560.5|3559.5|3553|3552|165507
1646380800000|2022-03-04 08:00:00|3544.5|3542|3545.5|3543.5|3551.5|3550.5|3535.5|3533|97782
1646381100000|2022-03-04 08:05:00|3544.5|3543|3536.5|3535|3545|3543.5|3532.5|3530.5|63678
1646381400000|2022-03-04 08:10:00|3536|3534.5|3528.5|3527|3538|3536.5|3522.5|3521.5|54150
1646381700000|2022-03-04 08:15:00|3528|3527.5|3530.5|3529|3534.5|3533|3521.5|3520|61157
1646382000000|2022-03-04 08:20:00|3530|3528.5|3529|3528|3532|3530.5|3520.5|3519|58404
1646382300000|2022-03-04 08:25:00|3529.5|3528.5|3521.5|3520|3531.5|3530.5|3520.5|3519.5|73523
1646382600000|2022-03-04 08:30:00|3522|3519.5|3517.5|3516.5|3524|3523|3514.5|3513.5|53285
1646382900000|2022-03-04 08:35:00|3518|3517|3521|3520|3529|3527.5|3517.5|3516.5|44715
1646383200000|2022-03-04 08:40:00|3521.5|3520.5|3521|3520|3522|3521|3514|3512.5|48540
1646383500000|2022-03-04 08:45:00|3520.5|3519.5|3519|3518|3527|3525|3519|3517|34967
1646383800000|2022-03-04 08:50:00|3518.5|3517.5|3515.5|3514.5|3518.5|3517.5|3509.5|3508|43628
1646384100000|2022-03-04 08:55:00|3515|3514|3514|3513|3516|3515|3511.5|3510.5|30281
1646384400000|2022-03-04 09:00:00|3514.5|3513.5|3511|3510|3514.5|3513.5|3508|3506|24732
1646384700000|2022-03-04 09:05:00|3512|3510.5|3501.5|3500|3513|3512|3500|3499|48625
1646385000000|2022-03-04 09:10:00|3502|3500.5|3490.5|3489.5|3502.5|3502|3490|3489|80721
1646385300000|2022-03-04 09:15:00|3491|3490|3498.5|3497.5|3501|3499.5|3491|3490|27552
1646385600000|2022-03-04 09:20:00|3498|3497|3488.5|3487|3498|3497.5|3488|3486.5|67077
1646385900000|2022-03-04 09:25:00|3489|3488|3492.5|3491|3498.5|3498|3487.5|3486|52528
1646386200000|2022-03-04 09:30:00|3492|3490.5|3499.5|3498|3503|3502|3487|3485.5|44491
1646386500000|2022-03-04 09:35:00|3500|3498.5|3481|3479.5|3501|3500|3479.5|3479|47813
1646386800000|2022-03-04 09:40:00|3480.5|3479|3474.5|3473.5|3481|3479.5|3469.5|3467.5|48639
1646387100000|2022-03-04 09:45:00|3474|3473|3478|3477|3482.5|3481|3473|3472|27354
1646387400000|2022-03-04 09:50:00|3477.5|3476.5|3467.5|3466.5|3477.5|3476.5|3465|3463.5|46233
1646387700000|2022-03-04 09:55:00|3467|3466|3463.5|3462|3468.5|3467|3456|3455|56602
1646388000000|2022-03-04 10:00:00|3463|3461.5|3466|3465.5|3468|3467|3459|3458|33601
1646388300000|2022-03-04 10:05:00|3465.5|3465|3464.5|3463.5|3469|3467.5|3461.5|3459.5|29094
1646388600000|2022-03-04 10:10:00|3464|3463|3465|3463.5|3466.5|3465.5|3460.5|3459|32231
1646388900000|2022-03-04 10:15:00|3465.5|3464|3467|3466|3471.5|3470.5|3465|3463.5|38485
1646389200000|2022-03-04 10:20:00|3466.5|3465.5|3462.5|3461.5|3478.5|3477.5|3461.5|3460|81106
1646389500000|2022-03-04 10:25:00|3463|3461|3460.5|3459.5|3468|3467|3459|3457.5|76445
1646389800000|2022-03-04 10:30:00|3460|3459|3451.5|3450.5|3460|3459|3451.5|3450.5|27569
1646390100000|2022-03-04 10:35:00|3452|3451|3447.5|3446|3457|3455.5|3446.5|3446|101001
1646390400000|2022-03-04 10:40:00|3447|3446.5|3443.5|3442.5|3449|3447.5|3442|3441.5|40134
1646390700000|2022-03-04 10:45:00|3442.5|3442|3443|3441|3446.5|3445.5|3441|3440|34346
1646391000000|2022-03-04 10:50:00|3442.5|3441.5|3445|3443.5|3447|3446.5|3442|3441|36375
1646391300000|2022-03-04 10:55:00|3445.5|3444|3445|3443.5|3448|3446.5|3440|3439|19854
1646391600000|2022-03-04 11:00:00|3444.5|3444|3450|3449|3452|3450.5|3444|3444|23322
1646391900000|2022-03-04 11:05:00|3450.5|3449.5|3451|3450.5|3453.5|3452.5|3448|3447|15379
1646392200000|2022-03-04 11:10:00|3451.5|3450|3450.5|3449|3452|3450.5|3446|3445|29266
1646392500000|2022-03-04 11:15:00|3450|3449.5|3448|3447|3451.5|3450.5|3445.5|3444|15256
1646392800000|2022-03-04 11:20:00|3447.5|3446.5|3450|3449|3451.5|3450.5|3446.5|3445.5|37844
1646393100000|2022-03-04 11:25:00|3449.5|3449.5|3451.5|3450.5|3455|3454.5|3449.5|3449|40545
1646393400000|2022-03-04 11:30:00|3451|3450|3453|3452|3454.5|3453.5|3448.5|3447|13096
1646393700000|2022-03-04 11:35:00|3452.5|3452.5|3449.5|3448.5|3453|3452.5|3445.5|3445|18705
1646394000000|2022-03-04 11:40:00|3449|3448|3445|3444|3449.5|3448.5|3444|3443|17617
1646394300000|2022-03-04 11:45:00|3444|3443.5|3442|3441|3445|3444|3440|3439|24649
1646394600000|2022-03-04 11:50:00|3442.5|3441.5|3444.5|3443.5|3446|3444.5|3441|3440.5|270830
1646394900000|2022-03-04 11:55:00|3443.5|3443|3443.5|3442.5|3444.5|3444|3441|3440|21749
1646395200000|2022-03-04 12:00:00|3444|3443|3445|3444|3447|3446|3442.5|3442|17831
1646395500000|2022-03-04 12:05:00|3444|3443.5|3442|3441|3445|3444|3440|3439|22666
1646395800000|2022-03-04 12:10:00|3441.5|3440.5|3439.5|3438.5|3443|3441.5|3437|3436.5|16261
1646396100000|2022-03-04 12:15:00|3440|3439|3444|3443.5|3445.5|3445|3438.5|3437.5|13725
1646396400000|2022-03-04 12:20:00|3444.5|3444|3438.5|3437|3445.5|3444.5|3437.5|3436.5|9847
1646396700000|2022-03-04 12:25:00|3438|3436.5|3433|3432|3439|3438|3432.5|3431|13850
1646397000000|2022-03-04 12:30:00|3433.5|3432.5|3436.5|3435|3436.5|3435.5|3429.5|3428.5|16282
1646397300000|2022-03-04 12:35:00|3436|3434.5|3440.5|3440|3441.5|3440.5|3434.5|3434|29499
1646397600000|2022-03-04 12:40:00|3441|3440.5|3445.5|3444.5|3446|3445|3438.5|3438|18989
1646397900000|2022-03-04 12:45:00|3446|3445|3449.5|3448.5|3452|3450.5|3446|3445|14460
1646398200000|2022-03-04 12:50:00|3450|3449.5|3445.5|3444.5|3450|3449.5|3443|3442.5|22652
1646398500000|2022-03-04 12:55:00|3446|3445|3439.5|3438.5|3446|3445|3437|3436.5|22975
1646398800000|2022-03-04 13:00:00|3438.5|3438|3439|3438|3445|3444|3438|3436.5|33525
1646399100000|2022-03-04 13:05:00|3439.5|3438.5|3438|3437|3441|3440|3436|3435.5|19463
1646399400000|2022-03-04 13:10:00|3437.5|3436.5|3438|3436.5|3438.5|3437|3433|3432|98584
1646399700000|2022-03-04 13:15:00|3437.5|3437|3439.5|3438.5|3440.5|3440|3436|3435|22174
1646400000000|2022-03-04 13:20:00|3440|3439|3440|3439|3444.5|3443.5|3437.5|3436.5|83017
1646400300000|2022-03-04 13:25:00|3440.5|3439.5|3448|3446.5|3448.5|3447|3440.5|3439|23945
1646400600000|2022-03-04 13:30:00|3447.5|3447|3447|3446|3455|3453.5|3445.5|3444|118382
1646400900000|2022-03-04 13:35:00|3448|3446.5|3442|3441|3450.5|3449.5|3441.5|3441|16859
1646401200000|2022-03-04 13:40:00|3442.5|3441.5|3434.5|3433.5|3443|3442|3431.5|3431|35749
1646401500000|2022-03-04 13:45:00|3435.5|3434|3432.5|3431.5|3437|3436.5|3432.5|3431.5|23926
1646401800000|2022-03-04 13:50:00|3432|3431|3441|3440|3441|3440|3430.5|3429.5|21028
1646402100000|2022-03-04 13:55:00|3440.5|3439.5|3446.5|3445.5|3446.5|3446|3437.5|3437|22797
1646402400000|2022-03-04 14:00:00|3446|3445|3442.5|3441.5|3447|3446|3442.5|3441.5|18874
1646402700000|2022-03-04 14:05:00|3442|3441|3443.5|3442.5|3446|3445|3441|3440|21217
1646403000000|2022-03-04 14:10:00|3444|3443|3441.5|3440.5|3446|3445|3439.5|3439|30705
1646403300000|2022-03-04 14:15:00|3442|3441|3441|3440|3445.5|3444.5|3441|3440|20928
1646403600000|2022-03-04 14:20:00|3441.5|3440.5|3445|3444.5|3448.5|3447|3441|3440|53612
1646403900000|2022-03-04 14:25:00|3445.5|3444|3442|3441|3446|3445|3438|3436.5|53376
1646404200000|2022-03-04 14:30:00|3441.5|3440.5|3424|3423|3445.5|3445|3421.5|3421|142232
1646404500000|2022-03-04 14:35:00|3423.5|3422.5|3421|3419.5|3429.5|3428.5|3415.5|3415|95223
1646404800000|2022-03-04 14:40:00|3420.5|3420|3421|3420.5|3426|3424.5|3416|3415|90701
1646405100000|2022-03-04 14:45:00|3421.5|3421|3423.5|3422.5|3431.5|3430.5|3420|3419|100371
1646405400000|2022-03-04 14:50:00|3424|3423|3420|3419|3427|3426.5|3419.5|3418|75794
1646405700000|2022-03-04 14:55:00|3419.5|3418.5|3430|3428.5|3430.5|3429.5|3415.5|3413.5|91358
1646406000000|2022-03-04 15:00:00|3430.5|3429|3431.5|3430.5|3440|3438.5|3429.5|3429|65258
1646406300000|2022-03-04 15:05:00|3431|3430|3422.5|3421.5|3431.5|3430.5|3422|3421|82856
1646406600000|2022-03-04 15:10:00|3423|3422|3425|3423.5|3426|3425|3420.5|3420|53258
1646406900000|2022-03-04 15:15:00|3424.5|3424|3433|3431.5|3440|3439|3423.5|3422.5|49728
1646407200000|2022-03-04 15:20:00|3433.5|3432|3439.5|3438|3440|3438.5|3430.5|3429.5|51257
1646407500000|2022-03-04 15:25:00|3439|3437.5|3436|3435|3440.5|3439.5|3433|3432.5|104036
1646407800000|2022-03-04 15:30:00|3436.5|3435.5|3434|3433|3440|3439|3433.5|3432.5|113902
1646408100000|2022-03-04 15:35:00|3434.5|3433.5|3442|3440.5|3447.5|3446.5|3433.5|3433|60634
1646408400000|2022-03-04 15:40:00|3441.5|3441|3434.5|3433.5|3442|3441|3431.5|3430|94136
1646408700000|2022-03-04 15:45:00|3434|3433|3426.5|3425.5|3438|3437.5|3424.5|3423|82813
1646409000000|2022-03-04 15:50:00|3426|3425|3428.5|3427|3431.5|3430.5|3424.5|3424|58881
1646409300000|2022-03-04 15:55:00|3428|3426.5|3415|3413.5|3428|3426.5|3415|3413.5|212706
1646409600000|2022-03-04 16:00:00|3415.5|3414.5|3423|3422|3426|3425|3414.5|3414|123845
1646409900000|2022-03-04 16:05:00|3423.5|3422.5|3418.5|3417|3425.5|3425|3417.5|3416.5|87962
1646410200000|2022-03-04 16:10:00|3418|3416.5|3409|3408|3419.5|3419|3409|3408|196821
1646410500000|2022-03-04 16:15:00|3408.5|3407.5|3412|3411.5|3416|3414.5|3408.5|3407.5|75486
1646410800000|2022-03-04 16:20:00|3411.5|3411|3408.5|3407.5|3413.5|3413|3405|3404|92507
1646411100000|2022-03-04 16:25:00|3409|3408|3404.5|3403.5|3411.5|3410.5|3403.5|3403|201953
1646640000000|2022-03-07 08:00:00|3366.5|3361|3332|3330|3366.5|3362.5|3321|3320|416809
1646640300000|2022-03-07 08:05:00|3331|3330.5|3326.5|3325.5|3346|3345|3324|3322|183801
1646640600000|2022-03-07 08:10:00|3327|3326|3353|3352|3354.5|3352.5|3317|3316|321206
1646640900000|2022-03-07 08:15:00|3353.5|3353|3366|3365|3367.5|3366|3348|3347|217379
1646641200000|2022-03-07 08:20:00|3365.5|3364.5|3344.5|3343.5|3366.5|3365.5|3344|3343|176897
1646641500000|2022-03-07 08:25:00|3345.5|3344|3349.5|3348.5|3350|3348.5|3332|3330|121067
1646641800000|2022-03-07 08:30:00|3349|3348|3321.5|3320|3349|3348|3317|3314.5|106688
1646642100000|2022-03-07 08:35:00|3320.5|3319|3320.5|3319|3327|3325.5|3309|3308|111856
1646642400000|2022-03-07 08:40:00|3320|3318.5|3319.5|3318.5|3327.5|3326|3308.5|3307.5|148105
1646642700000|2022-03-07 08:45:00|3318.5|3318|3310.5|3309.5|3325.5|3324|3307.5|3307|176962
1646643000000|2022-03-07 08:50:00|3310|3309|3299.5|3297.5|3320|3318|3297|3295.5|123988
1646643300000|2022-03-07 08:55:00|3299|3298|3295.5|3294|3303|3302.5|3295|3293.5|83423
1646643600000|2022-03-07 09:00:00|3296|3295|3300|3299|3309|3307|3296|3295|56913
1646643900000|2022-03-07 09:05:00|3299.5|3299.5|3311|3309.5|3312.5|3311|3298.5|3297.5|91077
1646644200000|2022-03-07 09:10:00|3311.5|3309|3333.5|3332|3336.5|3334.5|3310.5|3309|82681
1646644500000|2022-03-07 09:15:00|3332.5|3331.5|3326.5|3325|3335|3334.5|3325.5|3324|44529
1646644800000|2022-03-07 09:20:00|3326|3325.5|3323|3322|3328.5|3327.5|3321.5|3320|44419
1646645100000|2022-03-07 09:25:00|3324|3322.5|3318.5|3317.5|3330.5|3328.5|3317.5|3316|45875
1646645400000|2022-03-07 09:30:00|3318|3317|3318.5|3317|3323|3321.5|3309.5|3307.5|31732
1646645700000|2022-03-07 09:35:00|3318|3316.5|3317|3315.5|3321|3319.5|3309.5|3309|26572
1646646000000|2022-03-07 09:40:00|3316.5|3315|3314.5|3313.5|3318.5|3317|3308.5|3307.5|27299
1646646300000|2022-03-07 09:45:00|3315|3314|3300.5|3300|3319|3317.5|3299|3298|45563
1646646600000|2022-03-07 09:50:00|3301|3299.5|3299|3298|3302|3301|3295|3294.5|35301
1646646900000|2022-03-07 09:55:00|3298.5|3297.5|3310|3309|3313|3312|3298.5|3297.5|35564
1646647200000|2022-03-07 10:00:00|3309.5|3308|3310|3309|3315.5|3314|3304|3303.5|32044
1646647500000|2022-03-07 10:05:00|3309.5|3308|3322.5|3321|3323.5|3322|3304.5|3303.5|26882
1646647800000|2022-03-07 10:10:00|3322|3320.5|3321.5|3320.5|3322.5|3321|3312|3310.5|34013
1646648100000|2022-03-07 10:15:00|3322|3320|3307.5|3306.5|3323.5|3322|3307|3306|56610
1646648400000|2022-03-07 10:20:00|3307|3306|3300|3299.5|3309.5|3308|3299|3298|43308
1646648700000|2022-03-07 10:25:00|3300.5|3300|3296.5|3295.5|3305.5|3304.5|3296|3295|56340
1646649000000|2022-03-07 10:30:00|3296|3295|3296.5|3295.5|3300|3299|3295|3294.5|56148
1646649300000|2022-03-07 10:35:00|3297|3295|3288.5|3287.5|3300.5|3299|3288|3287|39506
1646649600000|2022-03-07 10:40:00|3289|3288|3289.5|3288.5|3293|3291.5|3285|3284.5|375807
1646649900000|2022-03-07 10:45:00|3290|3289|3294.5|3293|3296.5|3295|3287|3286.5|40109
1646650200000|2022-03-07 10:50:00|3295|3293.5|3298|3297|3299.5|3298.5|3289.5|3288.5|35992
1646650500000|2022-03-07 10:55:00|3297|3296.5|3290|3288.5|3300.5|3300|3288.5|3287.5|38110
1646650800000|2022-03-07 11:00:00|3289.5|3289|3284|3283|3289.5|3289|3281|3280|51113
1646651100000|2022-03-07 11:05:00|3284.5|3283.5|3298|3297|3298|3297|3282.5|3281.5|39464
1646651400000|2022-03-07 11:10:00|3298.5|3297.5|3305.5|3304.5|3308|3307|3297.5|3296|27304
1646651700000|2022-03-07 11:15:00|3306|3305|3294|3293.5|3307|3306|3290.5|3290|90162
1646652000000|2022-03-07 11:20:00|3293.5|3293|3294|3293|3301.5|3300.5|3292.5|3291|30697
1646652300000|2022-03-07 11:25:00|3293.5|3292.5|3291.5|3290.5|3296|3294.5|3290|3288.5|43011
1646652600000|2022-03-07 11:30:00|3292|3291|3289|3288|3297.5|3296.5|3288.5|3287.5|26134
1646652900000|2022-03-07 11:35:00|3288.5|3287.5|3290.5|3289.5|3292.5|3291.5|3288.5|3287|41624
1646653200000|2022-03-07 11:40:00|3291|3289|3294.5|3293.5|3296.5|3295|3290|3289|39669
1646653500000|2022-03-07 11:45:00|3295|3294|3294|3293|3299.5|3298|3294|3293|37818
1646653800000|2022-03-07 11:50:00|3294.5|3292.5|3294|3293|3298|3296.5|3289|3287.5|34505
1646654100000|2022-03-07 11:55:00|3293.5|3292.5|3295|3293.5|3298|3297|3292.5|3291.5|43059
1646654400000|2022-03-07 12:00:00|3295.5|3294|3309.5|3308.5|3311|3310|3295|3294|35912
1646654700000|2022-03-07 12:05:00|3309|3308|3302.5|3301|3312.5|3311.5|3299.5|3298|144704
1646655000000|2022-03-07 12:10:00|3302|3301.5|3308|3307|3310.5|3309|3302|3301.5|35614
1646655300000|2022-03-07 12:15:00|3308.5|3307.5|3316|3315|3316.5|3316|3305|3303.5|104510
1646655600000|2022-03-07 12:20:00|3315.5|3315.5|3314.5|3313|3320.5|3319.5|3311.5|3311|95582
1646655900000|2022-03-07 12:25:00|3314|3313.5|3319|3318|3320.5|3319|3310|3308.5|42759
1646656200000|2022-03-07 12:30:00|3319.5|3317.5|3317|3316|3322.5|3321.5|3314|3312.5|37865
1646656500000|2022-03-07 12:35:00|3316.5|3315.5|3306|3305|3317.5|3316|3306|3305|26452
1646656800000|2022-03-07 12:40:00|3306.5|3305.5|3306|3305|3312.5|3311.5|3305.5|3305|58918
1646657100000|2022-03-07 12:45:00|3306.5|3305.5|3300.5|3299.5|3313|3312|3300|3299|46534
1646657400000|2022-03-07 12:50:00|3300|3299|3302.5|3301.5|3305|3304|3298|3297.5|36353
1646657700000|2022-03-07 12:55:00|3302|3302|3286.5|3285.5|3303.5|3302|3286|3285.5|33451
1646658000000|2022-03-07 13:00:00|3287|3285|3290.5|3289.5|3295|3294|3286|3285|26345
1646658300000|2022-03-07 13:05:00|3291.5|3290|3293|3292|3293|3292|3283|3282.5|31375
1646658600000|2022-03-07 13:10:00|3292.5|3291.5|3290.5|3289.5|3297.5|3296|3290.5|3289|22102
1646658900000|2022-03-07 13:15:00|3291|3290|3291|3290|3292.5|3291|3286.5|3285|29651
1646659200000|2022-03-07 13:20:00|3292|3290.5|3295.5|3294|3296|3295|3287.5|3286.5|31521
1646659500000|2022-03-07 13:25:00|3295|3294.5|3296|3295|3299.5|3298.5|3294|3293.5|29338
1646659800000|2022-03-07 13:30:00|3296.5|3295.5|3299|3298.5|3301|3300|3295.5|3294.5|39945
1646660100000|2022-03-07 13:35:00|3299.5|3299|3305.5|3304.5|3309|3307.5|3299|3298|28809
1646660400000|2022-03-07 13:40:00|3306|3305|3306.5|3305.5|3309|3308|3305.5|3304|46048
1646660700000|2022-03-07 13:45:00|3307|3306|3308|3307|3310|3309.5|3304.5|3303.5|37174
1646661000000|2022-03-07 13:50:00|3307.5|3306.5|3301|3300|3308|3306.5|3300|3299|54267
1646661300000|2022-03-07 13:55:00|3301.5|3300.5|3298.5|3297.5|3304|3302.5|3297|3296|42716
1646661600000|2022-03-07 14:00:00|3298|3297|3306|3305|3309.5|3308|3297|3295.5|42133
1646661900000|2022-03-07 14:05:00|3306.5|3305.5|3320.5|3319.5|3320.5|3319.5|3303|3302|86876
1646662200000|2022-03-07 14:10:00|3321|3319|3317.5|3316.5|3321|3319.5|3313|3312|60128
1646662500000|2022-03-07 14:15:00|3318|3317|3315.5|3314.5|3320|3319|3311|3310.5|40560
1646662800000|2022-03-07 14:20:00|3316|3315|3322|3320.5|3329.5|3329|3316|3315|77374
1646663100000|2022-03-07 14:25:00|3322.5|3321|3324.5|3323|3325|3324.5|3315.5|3315|1382843
1646663400000|2022-03-07 14:30:00|3324|3323.5|3332.5|3332|3336.5|3335|3321|3320|345639
1646663700000|2022-03-07 14:35:00|3333|3331.5|3324.5|3323.5|3334|3333|3321.5|3320|111813
1646664000000|2022-03-07 14:40:00|3324|3323|3316.5|3315.5|3325|3324.5|3311|3310.5|342543
1646664300000|2022-03-07 14:45:00|3317|3315|3314.5|3313.5|3321|3320.5|3310|3308.5|72062
1646664600000|2022-03-07 14:50:00|3315|3314|3310.5|3310|3315|3314.5|3309|3308|94085
1646664900000|2022-03-07 14:55:00|3310|3309.5|3313|3312|3317.5|3316|3309.5|3308.5|85020
1646665200000|2022-03-07 15:00:00|3312.5|3311.5|3299|3298.5|3312.5|3311.5|3299|3298.5|84998
1646665500000|2022-03-07 15:05:00|3300|3298|3307.5|3306.5|3313.5|3312.5|3299|3297.5|77666
1646665800000|2022-03-07 15:10:00|3308|3307|3294|3292.5|3308.5|3307.5|3293.5|3292.5|79518
1646666100000|2022-03-07 15:15:00|3294.5|3293|3290.5|3290|3297.5|3296.5|3289.5|3289|1153320
1646666400000|2022-03-07 15:20:00|3290|3289.5|3285.5|3284|3297.5|3296.5|3285|3283.5|158189
1646666700000|2022-03-07 15:25:00|3285|3283.5|3284|3283.5|3291|3289.5|3283.5|3282|68699
1646667000000|2022-03-07 15:30:00|3284.5|3284|3292.5|3291|3298.5|3297.5|3284.5|3283.5|62658
1646667300000|2022-03-07 15:35:00|3293|3291.5|3295|3294|3299|3298|3292.5|3291.5|74306
1646667600000|2022-03-07 15:40:00|3294.5|3293.5|3308|3307.5|3309|3308|3294.5|3293.5|153765
1646667900000|2022-03-07 15:45:00|3307|3307|3313|3312|3314.5|3312.5|3307|3305.5|100174
1646668200000|2022-03-07 15:50:00|3312.5|3311.5|3319.5|3318.5|3323.5|3322.5|3311.5|3311|138911
1646668500000|2022-03-07 15:55:00|3320|3319|3322.5|3321.5|3327.5|3326.5|3314.5|3313.5|88354
1646668800000|2022-03-07 16:00:00|3322|3321|3329.5|3328.5|3333.5|3333|3321|3319.5|71066
1646669100000|2022-03-07 16:05:00|3330|3329|3328|3327|3333|3331.5|3324.5|3323|69312
1646669400000|2022-03-07 16:10:00|3327.5|3326.5|3338|3336.5|3340|3339|3327|3326|71915
1646669700000|2022-03-07 16:15:00|3337.5|3336|3342.5|3341.5|3346.5|3345|3336|3334.5|53097
1646670000000|2022-03-07 16:20:00|3343.5|3342|3341|3340|3345.5|3344.5|3340|3339|53005
1646670300000|2022-03-07 16:25:00|3341.5|3339.5|3335.5|3334|3343|3342.5|3335|3333.5|100410
1646726400000|2022-03-08 08:00:00|3324.5|3320.5|3327|3325.5|3335.5|3333.5|3320.5|3319.5|283345
1646726700000|2022-03-08 08:05:00|3326.5|3325|3303.5|3301.5|3336.5|3335.5|3303.5|3301.5|187172
1646727000000|2022-03-08 08:10:00|3303|3301|3336|3335|3339.5|3338|3302.5|3301|151836
1646727300000|2022-03-08 08:15:00|3335.5|3334.5|3325.5|3324|3335.5|3334.5|3312|3311|123421
1646727600000|2022-03-08 08:20:00|3325|3323.5|3341.5|3340|3350|3349|3324.5|3323|82496
1646727900000|2022-03-08 08:25:00|3342|3340.5|3342|3341.5|3352.5|3351|3333.5|3333|178398
1646728200000|2022-03-08 08:30:00|3343|3342|3338|3336|3347|3345.5|3333.5|3332|82928
1646728500000|2022-03-08 08:35:00|3337.5|3336.5|3342.5|3341|3351.5|3350.5|3335|3334|75625
1646728800000|2022-03-08 08:40:00|3342|3340.5|3323.5|3322|3344.5|3344|3323.5|3322|69005
1646729100000|2022-03-08 08:45:00|3323|3322.5|3325.5|3324|3337.5|3336|3321.5|3319.5|130285
1646729400000|2022-03-08 08:50:00|3326|3324.5|3322|3320.5|3335.5|3334|3320.5|3318.5|144320
1646729700000|2022-03-08 08:55:00|3321.5|3320|3330.5|3329|3332|3331|3318.5|3317.5|64529
1646730000000|2022-03-08 09:00:00|3331|3329.5|3344.5|3343.5|3345.5|3345|3329|3327.5|58566
1646730300000|2022-03-08 09:05:00|3345|3344|3346.5|3345|3351|3350|3342|3341|73049
1646730600000|2022-03-08 09:10:00|3346|3345.5|3338.5|3337|3347.5|3346|3336|3334.5|32365
1646730900000|2022-03-08 09:15:00|3339|3337.5|3334.5|3333|3341|3340.5|3330|3329|24595
1646731200000|2022-03-08 09:20:00|3335|3333.5|3326|3324.5|3335|3334|3323.5|3322.5|33946
1646731500000|2022-03-08 09:25:00|3326.5|3325|3318|3316.5|3328|3327|3318|3316|42928
1646731800000|2022-03-08 09:30:00|3317.5|3315.5|3314.5|3313|3318|3317.5|3313|3312|36331
1646732100000|2022-03-08 09:35:00|3314|3312.5|3312|3311|3316|3314.5|3308|3306.5|27597
1646732400000|2022-03-08 09:40:00|3311.5|3311.5|3308|3307|3317|3315.5|3307.5|3306.5|28531
1646732700000|2022-03-08 09:45:00|3307.5|3306.5|3304|3302.5|3312|3311.5|3304|3302.5|47731
1646733000000|2022-03-08 09:50:00|3303.5|3303|3302|3301|3305|3304|3298.5|3297|36745
1646733300000|2022-03-08 09:55:00|3302.5|3300.5|3301|3300|3303.5|3302.5|3296.5|3295|75154
1646733600000|2022-03-08 10:00:00|3301.5|3300.5|3299|3298|3302|3301|3294.5|3293|23440
1646733900000|2022-03-08 10:05:00|3299.5|3298.5|3294.5|3293.5|3300.5|3299.5|3294|3292.5|28516
1646734200000|2022-03-08 10:10:00|3295|3294|3289.5|3289|3295|3294|3288.5|3287.5|65384
1646734500000|2022-03-08 10:15:00|3289|3288|3274|3273|3289|3288.5|3273.5|3272.5|79401
1646734800000|2022-03-08 10:20:00|3274.5|3273.5|3277.5|3276|3282.5|3282|3273.5|3272.5|51549
1646735100000|2022-03-08 10:25:00|3277|3275.5|3285|3284|3286.5|3285.5|3277|3275.5|44104
1646735400000|2022-03-08 10:30:00|3285.5|3284.5|3275|3273.5|3286|3285.5|3273.5|3272.5|35971
1646735700000|2022-03-08 10:35:00|3274.5|3274|3278|3277|3284.5|3283.5|3274|3273|57084
1646736000000|2022-03-08 10:40:00|3278.5|3276.5|3274|3273|3278.5|3277.5|3268|3267|58789
1646736300000|2022-03-08 10:45:00|3274.5|3273.5|3288.5|3287|3289|3288|3273.5|3272|29976
1646736600000|2022-03-08 10:50:00|3288|3287.5|3288.5|3287.5|3293.5|3291.5|3286|3285.5|38179
1646736900000|2022-03-08 10:55:00|3289|3288|3290|3289|3293|3291.5|3287.5|3286|334100
1646737200000|2022-03-08 11:00:00|3289.5|3288.5|3284.5|3283|3290|3289|3279|3278|25875
1646737500000|2022-03-08 11:05:00|3285|3283.5|3284.5|3283.5|3287|3286.5|3280|3278.5|170222
1646737800000|2022-03-08 11:10:00|3285|3284|3289|3288|3292|3291|3285|3283.5|117521
1646738100000|2022-03-08 11:15:00|3288.5|3287.5|3293|3291.5|3293|3292|3285.5|3284.5|41984
1646738400000|2022-03-08 11:20:00|3293.5|3292|3301.5|3300.5|3302.5|3301.5|3293|3292|32646
1646738700000|2022-03-08 11:25:00|3300.5|3300|3305.5|3304.5|3308|3306.5|3299|3298|16024
1646739000000|2022-03-08 11:30:00|3306|3305|3306.5|3305|3310.5|3309.5|3305|3304|17241
1646739300000|2022-03-08 11:35:00|3306|3305.5|3309.5|3308.5|3310.5|3309.5|3305|3303.5|22963
1646739600000|2022-03-08 11:40:00|3310|3309|3310.5|3309.5|3313|3311.5|3308|3307|10193
1646739900000|2022-03-08 11:45:00|3310|3309|3319|3318|3319.5|3318|3309|3308|18327
1646740200000|2022-03-08 11:50:00|3319.5|3318.5|3316|3315|3320.5|3319|3316|3315|14038
1646740500000|2022-03-08 11:55:00|3315.5|3314.5|3312|3311.5|3318.5|3317.5|3312|3311|31749
1646740800000|2022-03-08 12:00:00|3312.5|3312|3323|3322|3323.5|3322|3310|3309|39840
1646741100000|2022-03-08 12:05:00|3323.5|3322.5|3333.5|3332.5|3334|3333.5|3323.5|3322.5|22269
1646741400000|2022-03-08 12:10:00|3334|3333|3336.5|3335.5|3338|3337|3331|3330|40834
1646741700000|2022-03-08 12:15:00|3336|3335|3344|3343|3345.5|3344|3333|3332|16664
1646742000000|2022-03-08 12:20:00|3344.5|3343.5|3341.5|3340.5|3344.5|3343.5|3340|3339|9196
1646742300000|2022-03-08 12:25:00|3342.5|3341|3341.5|3340|3343|3342|3340|3339|110738
1646742600000|2022-03-08 12:30:00|3342|3340.5|3335|3333.5|3342|3341|3330|3329|18946
1646742900000|2022-03-08 12:35:00|3334.5|3333|3323|3321.5|3334.5|3333|3321.5|3320.5|21405
1646743200000|2022-03-08 12:40:00|3323.5|3322|3322.5|3322|3326.5|3325.5|3320|3318.5|60279
1646743500000|2022-03-08 12:45:00|3323|3322.5|3320|3319|3327|3326|3319|3318|49279
1646743800000|2022-03-08 12:50:00|3319.5|3318|3316.5|3315|3320|3319|3313.5|3313|74396
1646744100000|2022-03-08 12:55:00|3316|3315.5|3318|3317|3319.5|3319|3314.5|3313|48815
1646744400000|2022-03-08 13:00:00|3317.5|3316.5|3316.5|3315.5|3321.5|3320.5|3312|3310.5|1875397
1646744700000|2022-03-08 13:05:00|3316|3315|3296.5|3295|3316|3315|3296.5|3294.5|33498
1646745000000|2022-03-08 13:10:00|3296|3295.5|3296|3294.5|3299|3297.5|3285|3283.5|77190
1646745300000|2022-03-08 13:15:00|3296.5|3295|3296|3295|3302|3301.5|3294.5|3293|71214
1646745600000|2022-03-08 13:20:00|3296.5|3295.5|3298|3296.5|3298.5|3297.5|3291.5|3291|56724
1646745900000|2022-03-08 13:25:00|3297.5|3297|3296|3295|3301|3300.5|3290|3289|39397
1646746200000|2022-03-08 13:30:00|3295.5|3294.5|3298|3297|3298|3297|3292|3290.5|17464
1646746500000|2022-03-08 13:35:00|3298.5|3297.5|3309|3307.5|3310|3309|3297|3295.5|18861
1646746800000|2022-03-08 13:40:00|3309.5|3308|3306.5|3305|3311|3310|3303|3301.5|22074
1646747100000|2022-03-08 13:45:00|3307|3305.5|3310|3309|3313|3312|3306|3304.5|14913
1646747400000|2022-03-08 13:50:00|3309.5|3308.5|3310.5|3309.5|3314|3313.5|3307|3306|34255
1646747700000|2022-03-08 13:55:00|3311|3309|3299|3297.5|3311|3309|3298.5|3297.5|69305
1646748000000|2022-03-08 14:00:00|3298.5|3297|3299.5|3298.5|3302|3301|3297.5|3296.5|29317
1646748300000|2022-03-08 14:05:00|3298.5|3298|3309.5|3309|3310|3309|3297.5|3296|18191
1646748600000|2022-03-08 14:10:00|3310.5|3308.5|3307.5|3306.5|3310.5|3310|3304.5|3303.5|29518
1646748900000|2022-03-08 14:15:00|3308|3307|3308.5|3307.5|3312|3311|3308|3307|14535
1646749200000|2022-03-08 14:20:00|3309|3308|3322|3321.5|3322.5|3321.5|3309|3308|23615
1646749500000|2022-03-08 14:25:00|3322.5|3322|3321.5|3320.5|3326|3325.5|3321.5|3320|27788
1646749800000|2022-03-08 14:30:00|3321|3320|3322|3321|3330|3329.5|3316|3315.5|111450
1646750100000|2022-03-08 14:35:00|3322.5|3321.5|3311|3310|3329.5|3328.5|3307.5|3307|81139
1646750400000|2022-03-08 14:40:00|3311.5|3309.5|3299|3298|3313|3312|3297.5|3296.5|118335
1646750700000|2022-03-08 14:45:00|3298.5|3297.5|3294.5|3293.5|3301|3299.5|3293.5|3292.5|57844
1646751000000|2022-03-08 14:50:00|3294|3293|3282|3281|3294.5|3293.5|3281|3280.5|101441
1646751300000|2022-03-08 14:55:00|3281.5|3281.5|3291.5|3290.5|3293|3292|3280|3278.5|59532
1646751600000|2022-03-08 15:00:00|3291|3289.5|3283.5|3282.5|3294|3293|3282|3281|61815
1646751900000|2022-03-08 15:05:00|3284|3283|3276.5|3275.5|3289.5|3289|3276|3275|84372
1646752200000|2022-03-08 15:10:00|3276|3275|3278|3277|3282.5|3282|3273.5|3272|74939
1646752500000|2022-03-08 15:15:00|3277.5|3276.5|3286|3284.5|3287.5|3286|3277|3276|225373
1646752800000|2022-03-08 15:20:00|3285.5|3285|3276.5|3275|3287|3286|3274.5|3273.5|45875
1646753100000|2022-03-08 15:25:00|3276|3275.5|3273|3271.5|3277.5|3276.5|3271|3270|89686
1646753400000|2022-03-08 15:30:00|3272.5|3272|3278|3276.5|3279|3277.5|3270.5|3269.5|57238
1646753700000|2022-03-08 15:35:00|3277.5|3277|3288|3287|3288.5|3287.5|3275|3274|46339
1646754000000|2022-03-08 15:40:00|3287.5|3286.5|3284.5|3283.5|3291|3290|3280.5|3279|58052
1646754300000|2022-03-08 15:45:00|3284|3283|3286.5|3285.5|3287.5|3286.5|3280.5|3279.5|149494
1646754600000|2022-03-08 15:50:00|3286|3285|3290|3289|3291|3290|3282.5|3281.5|40994
1646754900000|2022-03-08 15:55:00|3290.5|3289.5|3301|3300|3304|3303|3288.5|3288|62804
1646755200000|2022-03-08 16:00:00|3301.5|3300.5|3309|3308|3310|3308.5|3298.5|3298|52140
1646755500000|2022-03-08 16:05:00|3308.5|3307.5|3304|3303|3309.5|3308.5|3302.5|3301.5|76092
1646755800000|2022-03-08 16:10:00|3304.5|3303.5|3318.5|3317|3318.5|3317.5|3303.5|3302.5|114629
1646756100000|2022-03-08 16:15:00|3318|3317.5|3316.5|3315.5|3322.5|3321.5|3314.5|3313.5|93560
1646756400000|2022-03-08 16:20:00|3317|3316|3322|3321.5|3323|3322.5|3314.5|3313.5|73028
1646756700000|2022-03-08 16:25:00|3321.5|3321|3332|3330.5|3337|3336.5|3321|3320|131800
1646812800000|2022-03-09 08:00:00|3379|3355.5|3343.5|3341.5|3379|3370.5|3337|3334|96601
1646813100000|2022-03-09 08:05:00|3344|3342|3370.5|3369.5|3375.5|3374|3344|3341.5|77399
1646813400000|2022-03-09 08:10:00|3371.5|3370|3384|3382|3384|3383|3354.5|3353.5|151720
1646813700000|2022-03-09 08:15:00|3383.5|3382.5|3377.5|3376.5|3383.5|3382.5|3365.5|3364.5|132163
1646814000000|2022-03-09 08:20:00|3377|3376|3383.5|3382|3392|3389.5|3376|3374.5|71733
1646814300000|2022-03-09 08:25:00|3382.5|3381.5|3396.5|3395.5|3397.5|3396.5|3377.5|3376.5|63108
1646814600000|2022-03-09 08:30:00|3396|3396|3384|3383|3398|3397.5|3382.5|3381.5|73646
1646814900000|2022-03-09 08:35:00|3383.5|3382.5|3386.5|3385.5|3391.5|3391|3378|3377|66374
1646815200000|2022-03-09 08:40:00|3386|3384.5|3379|3378|3392|3390.5|3377.5|3376.5|53828
1646815500000|2022-03-09 08:45:00|3378.5|3377.5|3380|3378.5|3380.5|3379.5|3367.5|3366.5|46943
1646815800000|2022-03-09 08:50:00|3379|3378|3377|3375.5|3383.5|3382|3373.5|3373|31766
1646816100000|2022-03-09 08:55:00|3376.5|3376|3389|3388|3390|3388.5|3374.5|3373|24492
1646816400000|2022-03-09 09:00:00|3390|3388.5|3380.5|3379.5|3391.5|3390|3376.5|3375.5|30283
1646816700000|2022-03-09 09:05:00|3380|3379|3377.5|3376|3380|3379|3373.5|3372.5|33005
1646817000000|2022-03-09 09:10:00|3378|3376.5|3380.5|3379.5|3386|3384.5|3373|3371.5|64360
1646817300000|2022-03-09 09:15:00|3381|3379|3384.5|3383.5|3386.5|3384.5|3372|3371|43234
1646817600000|2022-03-09 09:20:00|3385|3384|3382|3381|3388.5|3388|3378.5|3377|70763
1646817900000|2022-03-09 09:25:00|3381.5|3380.5|3386.5|3385.5|3394.5|3393.5|3379|3378|102172
1646818200000|2022-03-09 09:30:00|3386|3386.5|3390|3389|3393.5|3392.5|3382|3380.5|84372
1646818500000|2022-03-09 09:35:00|3389.5|3388.5|3388.5|3386.5|3393.5|3393|3386|3385|56261
1646818800000|2022-03-09 09:40:00|3388|3387|3383.5|3382|3391.5|3390.5|3383|3381.5|67409
1646819100000|2022-03-09 09:45:00|3384.5|3382.5|3381.5|3380.5|3386.5|3386|3380.5|3380|37303
1646819400000|2022-03-09 09:50:00|3382.5|3381|3379.5|3378.5|3384|3383|3379.5|3378.5|31515
1646819700000|2022-03-09 09:55:00|3380|3379|3376.5|3375.5|3382|3381|3374|3373.5|61125
1646820000000|2022-03-09 10:00:00|3376|3375|3381.5|3380.5|3382.5|3381.5|3375|3374|32040
1646820300000|2022-03-09 10:05:00|3381|3380|3382|3381|3383.5|3382.5|3379.5|3379|54087
1646820600000|2022-03-09 10:10:00|3382.5|3381.5|3382.5|3381|3385|3384|3381|3380|24339
1646820900000|2022-03-09 10:15:00|3382|3381.5|3382.5|3381.5|3384.5|3384|3381|3380|20584
1646821200000|2022-03-09 10:20:00|3382|3381|3383|3381.5|3384.5|3383|3376|3375|22577
1646821500000|2022-03-09 10:25:00|3382.5|3382|3392|3390.5|3392|3390.5|3380.5|3379.5|21924
1646821800000|2022-03-09 10:30:00|3392.5|3391|3393.5|3392.5|3395|3394|3386.5|3385.5|13669
1646822100000|2022-03-09 10:35:00|3393|3392|3393.5|3392|3393.5|3392|3388.5|3387.5|13010
1646822400000|2022-03-09 10:40:00|3394|3392.5|3383.5|3382.5|3394|3392.5|3383.5|3382.5|29075
1646822700000|2022-03-09 10:45:00|3383|3382|3386.5|3385|3387.5|3386|3380.5|3379.5|59777
1646823000000|2022-03-09 10:50:00|3386|3385.5|3375.5|3375|3387.5|3386.5|3375.5|3374.5|42565
1646823300000|2022-03-09 10:55:00|3375|3374.5|3369.5|3368.5|3375|3374.5|3366.5|3365.5|47425
1646823600000|2022-03-09 11:00:00|3369|3368|3370|3369.5|3371|3370.5|3366.5|3365.5|60292
1646823900000|2022-03-09 11:05:00|3370.5|3369|3371|3370|3374.5|3373|3369.5|3368|31788
1646824200000|2022-03-09 11:10:00|3370.5|3369.5|3368.5|3367.5|3372|3371.5|3368|3366.5|71692
1646824500000|2022-03-09 11:15:00|3369|3368|3370.5|3369|3377.5|3376|3368|3367|17693
1646824800000|2022-03-09 11:20:00|3370|3369.5|3372.5|3371.5|3375|3373.5|3368.5|3367|26271
1646825100000|2022-03-09 11:25:00|3372|3372|3382.5|3381.5|3383|3382.5|3372|3371|22572
1646825400000|2022-03-09 11:30:00|3383|3382|3387|3386|3389|3388.5|3382.5|3382|12347
1646825700000|2022-03-09 11:35:00|3386.5|3385.5|3386|3385|3388|3387|3383.5|3382|21611
1646826000000|2022-03-09 11:40:00|3385.5|3384.5|3389.5|3388|3391.5|3390|3384.5|3383.5|20180
1646826300000|2022-03-09 11:45:00|3389|3388.5|3394|3393|3394.5|3394|3386|3385|39690
1646826600000|2022-03-09 11:50:00|3393.5|3392.5|3387.5|3387|3394|3393|3386|3384.5|25152
1646826900000|2022-03-09 11:55:00|3387|3386.5|3390.5|3389.5|3392.5|3391.5|3385.5|3384.5|27675
1646827200000|2022-03-09 12:00:00|3391|3390|3390|3389|3397.5|3397|3389.5|3388|25588
1646827500000|2022-03-09 12:05:00|3389.5|3388.5|3383.5|3382.5|3391|3390.5|3383.5|3382.5|31771
1646827800000|2022-03-09 12:10:00|3384|3383|3385|3383.5|3385|3384|3379|3378|14588
1646828100000|2022-03-09 12:15:00|3384.5|3383|3384.5|3383.5|3385.5|3384.5|3381.5|3380.5|11494
1646828400000|2022-03-09 12:20:00|3385.5|3384|3391|3389.5|3394|3392.5|3384.5|3383|15915
1646828700000|2022-03-09 12:25:00|3390.5|3389|3384|3382.5|3392|3391.5|3382|3381|18882
1646829000000|2022-03-09 12:30:00|3383.5|3383|3384|3383|3386|3385|3381.5|3380|12400
1646829300000|2022-03-09 12:35:00|3383.5|3382.5|3384.5|3383.5|3387|3386|3382.5|3382|17307
1646829600000|2022-03-09 12:40:00|3385|3384|3386|3385|3387.5|3387|3383.5|3382.5|20539
1646829900000|2022-03-09 12:45:00|3386.5|3385.5|3392|3391|3393.5|3392.5|3386|3385.5|13232
1646830200000|2022-03-09 12:50:00|3392.5|3391.5|3391|3390|3396|3395|3390.5|3389.5|15747
1646830500000|2022-03-09 12:55:00|3391.5|3390.5|3391.5|3390.5|3397|3396|3389.5|3389|18817
1646830800000|2022-03-09 13:00:00|3392|3390|3395.5|3394|3396.5|3395|3389.5|3388|15037
1646831100000|2022-03-09 13:05:00|3395|3393.5|3391.5|3390.5|3395.5|3394.5|3391.5|3390.5|13645
1646831400000|2022-03-09 13:10:00|3392|3391|3400.5|3399|3400.5|3400|3392|3390|11515
1646831700000|2022-03-09 13:15:00|3400|3399.5|3394.5|3393.5|3400|3399.5|3394.5|3393|17535
1646832000000|2022-03-09 13:20:00|3394|3393|3397.5|3396.5|3398|3397|3393|3392|10631
1646832300000|2022-03-09 13:25:00|3398|3397|3398|3396.5|3403.5|3402.5|3397.5|3396.5|26609
1646832600000|2022-03-09 13:30:00|3397.5|3397|3400.5|3400|3401.5|3400.5|3395.5|3394|15954
1646832900000|2022-03-09 13:35:00|3400|3399.5|3396|3395|3400|3399.5|3393.5|3392|12470
1646833200000|2022-03-09 13:40:00|3396.5|3395.5|3391|3390|3397.5|3396.5|3389.5|3389|20783
1646833500000|2022-03-09 13:45:00|3390.5|3389.5|3389|3388|3391.5|3390.5|3387.5|3386.5|14264
1646833800000|2022-03-09 13:50:00|3389.5|3388.5|3390.5|3390|3392|3390.5|3387|3386.5|10733
1646834100000|2022-03-09 13:55:00|3391|3390.5|3397|3396|3397|3396|3390|3388.5|21963
1646834400000|2022-03-09 14:00:00|3397.5|3396.5|3400|3399.5|3403.5|3402.5|3395.5|3394.5|26966
1646834700000|2022-03-09 14:05:00|3400.5|3400|3414|3413|3414.5|3413.5|3398.5|3398|77726
1646835000000|2022-03-09 14:10:00|3413.5|3412.5|3398.5|3398|3414|3413|3395.5|3394.5|115723
1646835300000|2022-03-09 14:15:00|3398|3397|3400|3399.5|3400.5|3400|3391|3390|40918
1646835600000|2022-03-09 14:20:00|3399.5|3398.5|3397|3396|3399.5|3399|3394.5|3394|30237
1646835900000|2022-03-09 14:25:00|3397.5|3396.5|3401.5|3400|3401.5|3400|3395.5|3394.5|30398
1646836200000|2022-03-09 14:30:00|3402|3400.5|3400.5|3400|3413|3411.5|3400.5|3400|97050
1646836500000|2022-03-09 14:35:00|3401|3400.5|3397.5|3396|3403.5|3402|3396.5|3395.5|69990
1646836800000|2022-03-09 14:40:00|3398|3396.5|3401|3400|3402.5|3401.5|3396.5|3396|125847
1646837100000|2022-03-09 14:45:00|3401.5|3400.5|3406.5|3405.5|3408.5|3408|3401.5|3400|43251
1646837400000|2022-03-09 14:50:00|3406|3405|3395.5|3394.5|3407.5|3406.5|3391|3390|66519
1646837700000|2022-03-09 14:55:00|3396|3395|3399.5|3398.5|3403|3402.5|3396|3395|48292
1646838000000|2022-03-09 15:00:00|3400|3399|3407.5|3406|3407.5|3406.5|3398|3397|260452
1646838300000|2022-03-09 15:05:00|3407|3405.5|3403|3401.5|3407|3405.5|3397|3396.5|21443
1646838600000|2022-03-09 15:10:00|3403.5|3402|3404|3403|3408|3407|3402.5|3401.5|47060
1646838900000|2022-03-09 15:15:00|3404.5|3403.5|3402|3401.5|3408.5|3407.5|3400.5|3400|48771
1646839200000|2022-03-09 15:20:00|3402.5|3401|3403.5|3402|3404.5|3403.5|3398.5|3398|37347
1646839500000|2022-03-09 15:25:00|3404|3402.5|3404.5|3403.5|3406|3405.5|3398.5|3398|45958
1646839800000|2022-03-09 15:30:00|3405|3404|3397|3396|3405.5|3404.5|3395.5|3394|52234
1646840100000|2022-03-09 15:35:00|3396.5|3396.5|3402|3401|3403|3401.5|3396.5|3395.5|33360
1646840400000|2022-03-09 15:40:00|3402.5|3401.5|3406.5|3405.5|3407.5|3406.5|3402.5|3401.5|35196
1646840700000|2022-03-09 15:45:00|3407|3406|3413.5|3412|3414.5|3413.5|3406.5|3405|421897
1646841000000|2022-03-09 15:50:00|3413|3412.5|3416|3415|3417.5|3416|3412.5|3411.5|30679
1646841300000|2022-03-09 15:55:00|3416.5|3415.5|3417|3416|3419|3417.5|3411|3410|51856
1646841600000|2022-03-09 16:00:00|3416.5|3415.5|3414.5|3413.5|3419.5|3418|3410.5|3410|95224
1646841900000|2022-03-09 16:05:00|3414|3414|3418.5|3417.5|3420.5|3419.5|3413|3412|67849
1646842200000|2022-03-09 16:10:00|3418|3417|3418|3417|3423|3422|3416.5|3415.5|40220
1646842500000|2022-03-09 16:15:00|3418.5|3417.5|3421|3420|3421|3420|3417|3416|36286
1646842800000|2022-03-09 16:20:00|3421.5|3420.5|3419.5|3418.5|3427|3425.5|3416|3415|61937
1646843100000|2022-03-09 16:25:00|3419|3418|3426|3424.5|3428.5|3427.5|3418.5|3417.5|68495
1646899200000|2022-03-10 08:00:00|3422|3418.5|3398|3397|3427.5|3420.5|3389|3387.5|198821
1646899500000|2022-03-10 08:05:00|3397.5|3396|3414|3412.5|3422|3421|3397.5|3396|102753
1646899800000|2022-03-10 08:10:00|3414.5|3413|3377.5|3375.5|3423.5|3422|3375|3374|100693
1646900100000|2022-03-10 08:15:00|3378.5|3376.5|3386|3385|3392|3391|3375|3372.5|85200
1646900400000|2022-03-10 08:20:00|3386.5|3385.5|3391.5|3390.5|3394|3391.5|3378.5|3377|66458
1646900700000|2022-03-10 08:25:00|3392.5|3391.5|3411|3410|3412.5|3411|3392|3391.5|30753
1646901000000|2022-03-10 08:30:00|3410.5|3410.5|3409|3408|3415.5|3414.5|3399.5|3397.5|64272
1646901300000|2022-03-10 08:35:00|3408.5|3407.5|3409.5|3408.5|3412|3410.5|3403.5|3402.5|64037
1646901600000|2022-03-10 08:40:00|3409|3408|3425|3423|3425|3423.5|3405|3404|52357
1646901900000|2022-03-10 08:45:00|3425.5|3422.5|3413.5|3412.5|3425.5|3423.5|3412|3411.5|70579
1646902200000|2022-03-10 08:50:00|3414|3413|3412|3411|3418|3416.5|3408.5|3407.5|73090
1646902500000|2022-03-10 08:55:00|3412.5|3411.5|3415.5|3414.5|3415.5|3414.5|3408|3406.5|37158
1646902800000|2022-03-10 09:00:00|3416|3415|3419|3418|3431.5|3430|3412|3411.5|189972
1646903100000|2022-03-10 09:05:00|3418.5|3417.5|3424.5|3423.5|3427.5|3426|3413|3412|49134
1646903400000|2022-03-10 09:10:00|3425|3424|3427|3425.5|3434|3432|3423.5|3423|50867
1646903700000|2022-03-10 09:15:00|3428|3426|3435|3433.5|3436|3435.5|3427.5|3426|26138
1646904000000|2022-03-10 09:20:00|3434.5|3434|3415.5|3414.5|3435.5|3435|3415.5|3414.5|26345
1646904300000|2022-03-10 09:25:00|3416|3415|3418.5|3417|3419|3418.5|3411.5|3410|21487
1646904600000|2022-03-10 09:30:00|3418|3416|3417.5|3416|3420|3418|3413|3412.5|33541
1646904900000|2022-03-10 09:35:00|3417|3415.5|3415.5|3414|3420|3418.5|3412.5|3411|15674
1646905200000|2022-03-10 09:40:00|3415|3414.5|3418|3417|3420|3419|3415|3414|16976
1646905500000|2022-03-10 09:45:00|3417.5|3416|3406.5|3406|3417.5|3416.5|3406|3405|15156
1646905800000|2022-03-10 09:50:00|3407.5|3406.5|3399|3397|3410.5|3409.5|3397|3396.5|64599
1646906100000|2022-03-10 09:55:00|3398.5|3397.5|3404.5|3403.5|3408.5|3407.5|3396|3393.5|85289
1646906400000|2022-03-10 10:00:00|3405|3403|3411.5|3410.5|3415|3413.5|3403.5|3402.5|20625
1646906700000|2022-03-10 10:05:00|3412|3410|3411.5|3410.5|3415|3414|3405.5|3404.5|19285
1646907000000|2022-03-10 10:10:00|3411|3409.5|3405.5|3404|3414.5|3413|3403.5|3402|16127
1646907300000|2022-03-10 10:15:00|3406|3404.5|3403|3402|3408|3406.5|3398.5|3397|23904
1646907600000|2022-03-10 10:20:00|3402.5|3401.5|3401|3399.5|3408|3406.5|3398|3397.5|15805
1646907900000|2022-03-10 10:25:00|3400.5|3399|3400.5|3399|3402.5|3401.5|3398|3397|8996
1646908200000|2022-03-10 10:30:00|3400|3398.5|3400.5|3399.5|3401.5|3400.5|3396.5|3395.5|26929
1646908500000|2022-03-10 10:35:00|3400|3399|3397|3396|3403.5|3402|3395.5|3394.5|22317
1646908800000|2022-03-10 10:40:00|3397.5|3396.5|3405|3404|3406.5|3405.5|3397.5|3396|14888
1646909100000|2022-03-10 10:45:00|3404.5|3403.5|3401.5|3400.5|3405|3403.5|3398.5|3398|19308
1646909400000|2022-03-10 10:50:00|3401|3400|3401.5|3400.5|3403.5|3402.5|3399.5|3398.5|13145
1646909700000|2022-03-10 10:55:00|3402|3401|3400.5|3400|3406|3405|3400.5|3399|19328
1646910000000|2022-03-10 11:00:00|3401|3399.5|3406|3405|3408|3406.5|3401|3399.5|16550
1646910300000|2022-03-10 11:05:00|3406.5|3405.5|3403.5|3402.5|3407.5|3406.5|3401.5|3400.5|15774
1646910600000|2022-03-10 11:10:00|3404|3403|3405.5|3405|3407|3406.5|3401|3400.5|603014
1646910900000|2022-03-10 11:15:00|3406|3405.5|3406.5|3405|3410.5|3409.5|3405.5|3404.5|11472
1646911200000|2022-03-10 11:20:00|3406|3405.5|3407|3406|3409|3408|3403.5|3402.5|16558
1646911500000|2022-03-10 11:25:00|3406.5|3405.5|3406.5|3405.5|3411.5|3410.5|3405|3404|17754
1646911800000|2022-03-10 11:30:00|3406|3405|3402.5|3401.5|3406.5|3405|3401.5|3400|19673
1646912100000|2022-03-10 11:35:00|3402|3401|3400.5|3399.5|3404|3403.5|3398.5|3398|27266
1646912400000|2022-03-10 11:40:00|3400|3399|3397|3396|3400|3399|3393.5|3392.5|23513
1646912700000|2022-03-10 11:45:00|3396.5|3395.5|3393|3392|3399|3398|3393|3391.5|23431
1646913000000|2022-03-10 11:50:00|3393.5|3392.5|3390.5|3389.5|3395|3394|3389.5|3388.5|24491
1646913300000|2022-03-10 11:55:00|3390|3388.5|3397.5|3396.5|3399|3398|3389|3388|27759
1646913600000|2022-03-10 12:00:00|3398|3397|3397.5|3396.5|3400|3399|3395|3394|32807
1646913900000|2022-03-10 12:05:00|3397|3396|3397.5|3396|3399.5|3398.5|3396|3395|19453
1646914200000|2022-03-10 12:10:00|3397|3395.5|3398|3396.5|3400|3399|3395.5|3394.5|16109
1646914500000|2022-03-10 12:15:00|3397.5|3396|3391|3389.5|3397.5|3396|3389.5|3389|26199
1646914800000|2022-03-10 12:20:00|3390.5|3389|3391.5|3390.5|3392|3391|3387.5|3386|10841
1646915100000|2022-03-10 12:25:00|3392|3390|3393.5|3393|3394.5|3393.5|3391|3390|11723
1646915400000|2022-03-10 12:30:00|3393|3392.5|3394|3393|3397|3395.5|3391.5|3391|15307
1646915700000|2022-03-10 12:35:00|3394.5|3393.5|3393.5|3392.5|3395.5|3395|3393|3392|25867
1646916000000|2022-03-10 12:40:00|3393|3392|3392.5|3391.5|3395.5|3395|3391|3390|43397
1646916300000|2022-03-10 12:45:00|3393|3392|3390.5|3389|3401.5|3400|3382|3380.5|120813
1646916600000|2022-03-10 12:50:00|3391.5|3389.5|3390|3389|3395.5|3394.5|3387.5|3386.5|63256
1646916900000|2022-03-10 12:55:00|3390.5|3389.5|3391|3389.5|3392.5|3392|3383|3382|35917
1646917200000|2022-03-10 13:00:00|3390.5|3390|3385.5|3385|3393|3392.5|3384.5|3383.5|20267
1646917500000|2022-03-10 13:05:00|3385|3384.5|3383.5|3382.5|3392|3391|3383.5|3382.5|26191
1646917800000|2022-03-10 13:10:00|3384|3383|3375|3374|3384.5|3384|3374.5|3373|24293
1646918100000|2022-03-10 13:15:00|3374.5|3373.5|3366.5|3365.5|3376|3375|3365.5|3365|29187
1646918400000|2022-03-10 13:20:00|3367|3366.5|3377|3376|3379.5|3377.5|3366.5|3366|23559
1646918700000|2022-03-10 13:25:00|3377.5|3377|3381|3379.5|3382.5|3379.5|3372.5|3372|614603
1646919000000|2022-03-10 13:30:00|3380.5|3379|3394|3392.5|3394.5|3393|3380.5|3379|51948
1646919300000|2022-03-10 13:35:00|3394.5|3393|3388|3387|3399|3398|3387|3386|27122
1646919600000|2022-03-10 13:40:00|3389|3387.5|3395|3394|3395.5|3394|3388|3387|22301
1646919900000|2022-03-10 13:45:00|3394.5|3393.5|3388|3386.5|3396|3395.5|3385.5|3384|33219
1646920200000|2022-03-10 13:50:00|3387.5|3387|3385|3384.5|3390|3388.5|3382|3381.5|1105486
1646920500000|2022-03-10 13:55:00|3386|3384|3388|3387.5|3389.5|3389|3381|3380.5|57873
1646920800000|2022-03-10 14:00:00|3388.5|3388|3389|3387.5|3391.5|3390.5|3385.5|3385|32905
1646921100000|2022-03-10 14:05:00|3388.5|3388|3386|3385|3389.5|3389|3383.5|3382|32550
1646921400000|2022-03-10 14:10:00|3385.5|3384.5|3387.5|3386|3389|3387.5|3381.5|3380.5|102408
1646921700000|2022-03-10 14:15:00|3388|3386.5|3380|3379|3388.5|3387|3378|3377|27278
1646922000000|2022-03-10 14:20:00|3379.5|3378.5|3371.5|3369.5|3380.5|3378.5|3368|3367|42018
1646922300000|2022-03-10 14:25:00|3370.5|3370|3374|3373|3374.5|3373.5|3368|3366|22928
1646922600000|2022-03-10 14:30:00|3374.5|3373.5|3384.5|3383|3385.5|3384|3374|3372.5|65030
1646922900000|2022-03-10 14:35:00|3384|3383.5|3377|3376|3390|3389|3375|3374|49163
1646923200000|2022-03-10 14:40:00|3376.5|3375.5|3386.5|3385|3387.5|3386|3376|3375|31460
1646923500000|2022-03-10 14:45:00|3386|3385.5|3373.5|3372.5|3387.5|3386|3373|3371.5|39940
1646923800000|2022-03-10 14:50:00|3374|3373|3379.5|3379|3381.5|3379.5|3367.5|3366.5|32863
1646924100000|2022-03-10 14:55:00|3379|3378|3391|3390|3391.5|3390.5|3377.5|3376.5|51794
1646924400000|2022-03-10 15:00:00|3390.5|3390.5|3373.5|3372.5|3393.5|3392|3372|3371.5|48281
1646924700000|2022-03-10 15:05:00|3374.5|3373|3390.5|3389|3391|3389.5|3373|3372|41152
1646925000000|2022-03-10 15:10:00|3390|3388.5|3386|3384.5|3391.5|3390|3385.5|3384|68684
1646925300000|2022-03-10 15:15:00|3385.5|3385|3389|3388|3393.5|3392|3385.5|3384.5|71034
1646925600000|2022-03-10 15:20:00|3389.5|3388.5|3381.5|3380|3390|3389.5|3379.5|3378|80182
1646925900000|2022-03-10 15:25:00|3381|3380.5|3373|3372|3385|3384.5|3370.5|3369.5|36252
1646926200000|2022-03-10 15:30:00|3373.5|3372.5|3379|3378|3379.5|3378|3371.5|3370|44109
1646926500000|2022-03-10 15:35:00|3378.5|3377.5|3388|3386.5|3389.5|3388.5|3377.5|3376.5|53585
1646926800000|2022-03-10 15:40:00|3388.5|3387|3388.5|3387.5|3391.5|3390.5|3385|3384|24408
1646927100000|2022-03-10 15:45:00|3389|3388|3386|3385|3391|3389.5|3385.5|3385|18662
1646927400000|2022-03-10 15:50:00|3385.5|3384.5|3382.5|3381|3385.5|3384.5|3377.5|3376.5|36441
1646927700000|2022-03-10 15:55:00|3382|3380.5|3374.5|3373.5|3382|3380.5|3374|3372.5|25042
1646928000000|2022-03-10 16:00:00|3374|3373|3372|3371|3377|3376|3370|3369|46402
1646928300000|2022-03-10 16:05:00|3372.5|3371.5|3367.5|3366.5|3376.5|3375|3367.5|3366.5|37700
1646928600000|2022-03-10 16:10:00|3368|3367|3372|3371|3372.5|3371|3366.5|3365.5|25978
1646928900000|2022-03-10 16:15:00|3371.5|3370.5|3366|3365|3371.5|3370.5|3363|3362.5|1112203
1646929200000|2022-03-10 16:20:00|3365.5|3365.5|3361|3360|3368.5|3368|3361|3360|40729
1646929500000|2022-03-10 16:25:00|3360.5|3360.5|3355.5|3353.5|3361|3360.5|3353|3350.5|94106
1646985600000|2022-03-11 08:00:00|3386|3382|3336|3334.5|3386|3382|3334.5|3332|130219
1646985900000|2022-03-11 08:05:00|3335.5|3335|3319.5|3318|3336|3335|3307|3305|60884
1646986200000|2022-03-11 08:10:00|3321|3318.5|3321|3319.5|3331.5|3329.5|3314|3312.5|48187
1646986500000|2022-03-11 08:15:00|3321.5|3320|3323.5|3322|3328.5|3326|3317.5|3315.5|43035
1646986800000|2022-03-11 08:20:00|3323|3323|3323|3321.5|3327.5|3325.5|3309|3308.5|40644
1646987100000|2022-03-11 08:25:00|3323.5|3322|3320.5|3318.5|3333|3331|3317|3315.5|27478
1646987400000|2022-03-11 08:30:00|3320|3319|3333|3332|3334|3332.5|3315|3313.5|17851
1646987700000|2022-03-11 08:35:00|3332.5|3331.5|3337.5|3336.5|3339.5|3337|3330|3329|33466
1646988000000|2022-03-11 08:40:00|3337|3336|3342|3341|3345.5|3343.5|3336|3334.5|33448
1646988300000|2022-03-11 08:45:00|3341.5|3342|3338|3336.5|3348|3346.5|3336.5|3335|30141
1646988600000|2022-03-11 08:50:00|3337.5|3336|3331|3330|3338|3336|3330|3328|24748
1646988900000|2022-03-11 08:55:00|3331.5|3330.5|3341.5|3340|3347.5|3345.5|3331.5|3330.5|25514
1646989200000|2022-03-11 09:00:00|3342|3340.5|3344.5|3343|3344.5|3343.5|3339.5|3338|27382
1646989500000|2022-03-11 09:05:00|3345.5|3343.5|3349|3348|3349.5|3348|3341|3340|17403
1646989800000|2022-03-11 09:10:00|3348.5|3348.5|3354.5|3353.5|3354.5|3354|3348.5|3347|27442
1646990100000|2022-03-11 09:15:00|3354|3352.5|3356|3355|3360|3357.5|3353|3352|31458
1646990400000|2022-03-11 09:20:00|3356.5|3355.5|3359|3357.5|3363|3361|3356|3355|37035
1646990700000|2022-03-11 09:25:00|3358.5|3358|3350.5|3348.5|3359|3358.5|3350.5|3348.5|12807
1646991000000|2022-03-11 09:30:00|3350|3348|3350|3349|3352|3351|3345.5|3344.5|22159
1646991300000|2022-03-11 09:35:00|3349.5|3348.5|3353.5|3353|3356.5|3355|3349|3348|11748
1646991600000|2022-03-11 09:40:00|3354|3353.5|3349.5|3348|3355.5|3354.5|3349|3348|18323
1646991900000|2022-03-11 09:45:00|3349|3348.5|3357.5|3356.5|3357.5|3356.5|3348.5|3346.5|19844
1646992200000|2022-03-11 09:50:00|3358|3357|3364|3363|3366|3364.5|3357.5|3356.5|17603
1646992500000|2022-03-11 09:55:00|3363.5|3363.5|3365|3363.5|3368|3367|3363|3362.5|15753
1646992800000|2022-03-11 10:00:00|3364.5|3364|3368|3366.5|3369.5|3368.5|3364|3363|23874
1646993100000|2022-03-11 10:05:00|3367.5|3367|3368|3367|3372|3371|3366.5|3365|27806
1646993400000|2022-03-11 10:10:00|3368.5|3367.5|3364|3363|3370|3369|3364|3362.5|19338
1646993700000|2022-03-11 10:15:00|3363.5|3363.5|3362.5|3361.5|3368|3366.5|3362.5|3361|14442
1646994000000|2022-03-11 10:20:00|3362|3361|3364.5|3363.5|3366|3365|3362|3361|28426
1646994300000|2022-03-11 10:25:00|3365|3364|3364.5|3363.5|3367.5|3366.5|3363.5|3362|27903
1646994600000|2022-03-11 10:30:00|3365|3364|3370|3369|3370|3369|3363.5|3363|28481
1646994900000|2022-03-11 10:35:00|3370.5|3369.5|3367.5|3366.5|3372.5|3371|3366.5|3365.5|22561
1646995200000|2022-03-11 10:40:00|3367|3366|3363|3362.5|3367.5|3366.5|3360|3359|19681
1646995500000|2022-03-11 10:45:00|3363.5|3362|3362.5|3361.5|3364.5|3364|3359.5|3358.5|18081
1646995800000|2022-03-11 10:50:00|3362|3361|3354|3353|3362.5|3361|3353|3352|19943
1646996100000|2022-03-11 10:55:00|3354.5|3353.5|3358|3357|3360|3359|3354|3353|25721
1646996400000|2022-03-11 11:00:00|3359|3357.5|3354|3353|3360|3359|3353|3352|13935
1646996700000|2022-03-11 11:05:00|3353.5|3352.5|3356|3355|3358.5|3357.5|3351.5|3351|17675
1646997000000|2022-03-11 11:10:00|3356.5|3355.5|3355.5|3355|3357.5|3356.5|3350|3349|22130
1646997300000|2022-03-11 11:15:00|3355|3354|3358.5|3357.5|3360.5|3359|3355|3354|22513
1646997600000|2022-03-11 11:20:00|3358|3358|3382|3380|3391|3389|3357|3356|95366
1646997900000|2022-03-11 11:25:00|3382.5|3380.5|3377.5|3376|3409|3407|3366.5|3364.5|172820
1646998200000|2022-03-11 11:30:00|3378|3376.5|3391.5|3390|3398.5|3396|3369.5|3366.5|103513
1646998500000|2022-03-11 11:35:00|3392|3390.5|3383|3381.5|3392|3391|3379|3378.5|51593
1646998800000|2022-03-11 11:40:00|3383.5|3382|3388.5|3387|3397.5|3396|3381.5|3380.5|50140
1646999100000|2022-03-11 11:45:00|3389|3387.5|3377.5|3376.5|3392|3391|3377.5|3376|51750
1646999400000|2022-03-11 11:50:00|3377|3376|3361.5|3360.5|3380|3378|3361|3360.5|54571
1646999700000|2022-03-11 11:55:00|3361|3360|3371|3369.5|3371.5|3370|3361|3360|21629
1647000000000|2022-03-11 12:00:00|3370.5|3369|3370|3368.5|3373|3371.5|3363|3362|37071
1647000300000|2022-03-11 12:05:00|3370.5|3369.5|3376|3375|3377|3375|3370|3368.5|26696
1647000600000|2022-03-11 12:10:00|3376.5|3375.5|3374.5|3373|3381|3379|3374.5|3373|24413
1647000900000|2022-03-11 12:15:00|3374|3374|3366|3364.5|3374|3374|3363.5|3362|18090
1647001200000|2022-03-11 12:20:00|3365.5|3364|3360|3358.5|3365.5|3364.5|3359|3357.5|22009
1647001500000|2022-03-11 12:25:00|3359.5|3358|3361|3359.5|3364.5|3363|3357|3356|21307
1647001800000|2022-03-11 12:30:00|3360.5|3359|3362|3360.5|3368.5|3366.5|3357.5|3356|22788
1647002100000|2022-03-11 12:35:00|3361.5|3360|3362.5|3361.5|3365.5|3363.5|3358.5|3357.5|15407
1647002400000|2022-03-11 12:40:00|3362|3361|3362.5|3361.5|3364|3363|3359|3358|16049
1647002700000|2022-03-11 12:45:00|3363|3362|3364|3363.5|3366.5|3365.5|3361|3359.5|18769
1647003000000|2022-03-11 12:50:00|3364.5|3364|3365|3364|3373|3372|3362.5|3362|36349
1647003300000|2022-03-11 12:55:00|3365.5|3364.5|3365.5|3364.5|3369|3367.5|3363|3362|20772
1647003600000|2022-03-11 13:00:00|3365|3364|3368.5|3367.5|3370|3369|3363|3362|20909
1647003900000|2022-03-11 13:05:00|3369|3368|3372|3371.5|3375|3373.5|3368|3367|20040
1647004200000|2022-03-11 13:10:00|3372.5|3372|3374|3373|3375.5|3374|3370.5|3369|15418
1647004500000|2022-03-11 13:15:00|3374.5|3373.5|3377.5|3377|3377.5|3377|3374|3372.5|16272
1647004800000|2022-03-11 13:20:00|3378|3376.5|3376|3375.5|3378.5|3377|3374.5|3373.5|9607
1647005100000|2022-03-11 13:25:00|3376.5|3375|3376|3374.5|3379|3378|3374|3373|12385
1647005400000|2022-03-11 13:30:00|3375.5|3375|3375.5|3374.5|3377.5|3377|3374.5|3373.5|14665
1647005700000|2022-03-11 13:35:00|3375|3374|3377.5|3376.5|3378.5|3377|3371.5|3370.5|14173
1647006000000|2022-03-11 13:40:00|3377|3376|3373|3372|3377|3376|3371|3369.5|9858
1647006300000|2022-03-11 13:45:00|3372.5|3371.5|3371|3370|3375.5|3374.5|3369.5|3368.5|10584
1647006600000|2022-03-11 13:50:00|3371.5|3370.5|3378|3377|3380.5|3379|3371|3370.5|12513
1647006900000|2022-03-11 13:55:00|3377.5|3376|3372.5|3372|3377.5|3376|3370|3369|11856
1647007200000|2022-03-11 14:00:00|3373.5|3372.5|3372.5|3371.5|3376.5|3375|3372.5|3371.5|10672
1647007500000|2022-03-11 14:05:00|3373|3372|3370|3369|3375|3374|3369.5|3368|14125
1647007800000|2022-03-11 14:10:00|3369.5|3368.5|3368.5|3367.5|3372|3371|3367.5|3367|21964
1647008100000|2022-03-11 14:15:00|3369|3367|3372.5|3371.5|3372.5|3371.5|3366|3365|30097
1647008400000|2022-03-11 14:20:00|3372|3372|3376|3375|3377.5|3376|3371.5|3370|17982
1647008700000|2022-03-11 14:25:00|3375.5|3374.5|3379|3378|3379.5|3379|3374.5|3373.5|26586
1647009000000|2022-03-11 14:30:00|3379.5|3378.5|3389|3387.5|3389.5|3388.5|3378.5|3377.5|44699
1647009300000|2022-03-11 14:35:00|3388.5|3387|3385.5|3384.5|3390|3389|3380.5|3380|26497
1647009600000|2022-03-11 14:40:00|3385|3385|3386|3384.5|3391.5|3390|3380|3378.5|47170
1647009900000|2022-03-11 14:45:00|3385.5|3384|3389|3388|3393.5|3393|3385|3384|34300
1647010200000|2022-03-11 14:50:00|3388.5|3387.5|3384.5|3383|3391|3390|3383|3382|32016
1647010500000|2022-03-11 14:55:00|3384|3382.5|3392|3391|3394|3393.5|3383.5|3382.5|20288
1647010800000|2022-03-11 15:00:00|3391.5|3390.5|3387.5|3386.5|3391.5|3390.5|3385.5|3384|20906
1647011100000|2022-03-11 15:05:00|3387|3386|3401|3400|3404|3403|3387|3386|37567
1647011400000|2022-03-11 15:10:00|3401.5|3401|3400.5|3400|3402|3401.5|3394|3392.5|17905
1647011700000|2022-03-11 15:15:00|3400|3399.5|3402.5|3401.5|3404.5|3404|3398.5|3397|49681
1647012000000|2022-03-11 15:20:00|3402|3402|3401|3400|3404|3403.5|3400.5|3399|50547
1647012300000|2022-03-11 15:25:00|3400.5|3399.5|3395|3394|3400.5|3400|3393.5|3392|36658
1647012600000|2022-03-11 15:30:00|3395.5|3394.5|3400.5|3399.5|3401.5|3400.5|3395.5|3394|50279
1647012900000|2022-03-11 15:35:00|3401|3400|3399|3398|3401.5|3401|3395.5|3394|32230
1647013200000|2022-03-11 15:40:00|3399.5|3398.5|3401|3400|3403.5|3402.5|3398.5|3398|42025
1647013500000|2022-03-11 15:45:00|3400.5|3400.5|3403|3402.5|3406|3405.5|3400.5|3400.5|46213
1647013800000|2022-03-11 15:50:00|3403.5|3403|3403|3402.5|3405|3403.5|3401|3400|37165
1647014100000|2022-03-11 15:55:00|3403.5|3403|3407|3406|3407|3406|3400.5|3399.5|50330
1647014400000|2022-03-11 16:00:00|3406.5|3405.5|3397|3396.5|3407|3406|3396.5|3395|34734
1647014700000|2022-03-11 16:05:00|3396.5|3396|3392|3390.5|3397|3396|3391|3389.5|54749
1647015000000|2022-03-11 16:10:00|3391.5|3391|3395|3394.5|3396.5|3395.5|3391|3390.5|67871
1647015300000|2022-03-11 16:15:00|3395.5|3395|3395.5|3395|3396.5|3396|3392.5|3392|63058
1647015600000|2022-03-11 16:20:00|3396|3395.5|3399|3398|3403|3402|3396|3395|79579
1647015900000|2022-03-11 16:25:00|3398.5|3398.5|3394|3393|3400|3399.5|3391|3390.5|83342
1647244800000|2022-03-14 08:00:00|3392|3391.5|3380|3378|3393|3391.5|3367.5|3365.5|154251
1647245100000|2022-03-14 08:05:00|3379.5|3379|3380.5|3378.5|3391|3389.5|3379|3377|77449
1647245400000|2022-03-14 08:10:00|3381|3379|3373|3371|3391.5|3390|3373|3371|59452
1647245700000|2022-03-14 08:15:00|3372|3370.5|3378.5|3377.5|3378.5|3378|3369.5|3368|52111
1647246000000|2022-03-14 08:20:00|3379|3378|3376|3374.5|3387.5|3387|3375|3373.5|68654
1647246300000|2022-03-14 08:25:00|3376.5|3375|3370.5|3369|3383.5|3382|3365|3364|40553
1647246600000|2022-03-14 08:30:00|3371|3369.5|3371.5|3369.5|3376|3374|3367.5|3366.5|35886
1647246900000|2022-03-14 08:35:00|3372|3370|3377|3376.5|3380|3378.5|3372|3370|23544
1647247200000|2022-03-14 08:40:00|3377.5|3376|3383|3382|3383.5|3383|3376|3374|24459
1647247500000|2022-03-14 08:45:00|3383.5|3382.5|3388|3387|3395.5|3394.5|3383.5|3382|21202
1647247800000|2022-03-14 08:50:00|3388.5|3387.5|3388.5|3387.5|3397.5|3396|3388|3387|18104
1647248100000|2022-03-14 08:55:00|3389|3388|3383.5|3382.5|3389.5|3388.5|3382|3381.5|37312
1647248400000|2022-03-14 09:00:00|3384|3383|3401|3400|3401.5|3400.5|3384|3383|32998
1647248700000|2022-03-14 09:05:00|3401.5|3400.5|3401|3400|3404|3403|3398.5|3397|17847
1647249000000|2022-03-14 09:10:00|3400.5|3399.5|3401|3400|3405|3404|3398.5|3397|18264
1647249300000|2022-03-14 09:15:00|3400.5|3399.5|3397|3395.5|3402.5|3401|3396.5|3395.5|18576
1647249600000|2022-03-14 09:20:00|3396.5|3395|3399.5|3399|3400.5|3399|3391|3390.5|23816
1647249900000|2022-03-14 09:25:00|3399|3398.5|3397|3395.5|3400.5|3399.5|3393.5|3392.5|17476
1647250200000|2022-03-14 09:30:00|3397.5|3396|3404.5|3403|3406|3405|3394.5|3394|21754
1647250500000|2022-03-14 09:35:00|3404|3402|3402|3401.5|3405.5|3405|3400|3399|26096
1647250800000|2022-03-14 09:40:00|3402.5|3402|3407|3405.5|3415.5|3415|3402.5|3401.5|28806
1647251100000|2022-03-14 09:45:00|3407.5|3406.5|3415|3413.5|3416|3414.5|3405.5|3404.5|20694
1647251400000|2022-03-14 09:50:00|3414.5|3414|3415|3413.5|3417|3416|3412.5|3411|21843
1647251700000|2022-03-14 09:55:00|3415.5|3414|3416|3415|3418.5|3418|3412|3410.5|30862
1647252000000|2022-03-14 10:00:00|3415.5|3414.5|3422.5|3421|3422.5|3421|3411|3409.5|27104
1647252300000|2022-03-14 10:05:00|3423|3422|3414.5|3413|3423.5|3422.5|3413.5|3412.5|88982
1647252600000|2022-03-14 10:10:00|3414|3412|3410|3408.5|3414.5|3413.5|3406.5|3405.5|27746
1647252900000|2022-03-14 10:15:00|3409.5|3409|3408.5|3407|3415|3414|3408|3406.5|50583
1647253200000|2022-03-14 10:20:00|3408|3406.5|3404|3402.5|3408.5|3407.5|3401.5|3400|24542
1647253500000|2022-03-14 10:25:00|3403.5|3402|3397.5|3396|3403.5|3403|3394.5|3393|18178
1647253800000|2022-03-14 10:30:00|3396.5|3395.5|3398|3397|3405.5|3404.5|3394.5|3393.5|23767
1647254100000|2022-03-14 10:35:00|3398.5|3397.5|3401|3399.5|3405|3404.5|3397|3396|21073
1647254400000|2022-03-14 10:40:00|3400.5|3399|3393.5|3392|3400.5|3399|3393|3392|24242
1647254700000|2022-03-14 10:45:00|3394|3392.5|3391.5|3390|3394|3393.5|3387|3386|21183
1647255000000|2022-03-14 10:50:00|3392|3390.5|3391.5|3390|3393.5|3392.5|3389|3388.5|17722
1647255300000|2022-03-14 10:55:00|3391|3390.5|3389|3388|3391.5|3390.5|3387.5|3387|21431
1647255600000|2022-03-14 11:00:00|3389.5|3388.5|3385|3384|3391|3390|3384.5|3383|26184
1647255900000|2022-03-14 11:05:00|3385.5|3383.5|3385.5|3384.5|3386.5|3385.5|3382.5|3381.5|20362
1647256200000|2022-03-14 11:10:00|3386|3385|3386|3385|3387.5|3386.5|3384.5|3383|18788
1647256500000|2022-03-14 11:15:00|3386.5|3385.5|3388.5|3387.5|3388.5|3387.5|3385|3384|14628
1647256800000|2022-03-14 11:20:00|3389|3388|3386.5|3385|3389.5|3389|3384|3382.5|15241
1647257100000|2022-03-14 11:25:00|3386|3385.5|3379.5|3378|3386|3385.5|3378|3376|30961
1647257400000|2022-03-14 11:30:00|3379|3377.5|3376|3374.5|3379.5|3378|3375|3374.5|20558
1647257700000|2022-03-14 11:35:00|3375.5|3375|3377.5|3376.5|3380.5|3379.5|3375|3375|9676
1647258000000|2022-03-14 11:40:00|3378|3376|3373.5|3372|3380|3378.5|3373|3372|10680
1647258300000|2022-03-14 11:45:00|3373|3372.5|3374.5|3373|3377.5|3376|3372|3371|39484
1647258600000|2022-03-14 11:50:00|3375|3373.5|3379.5|3378.5|3382|3381|3374.5|3373|55568
1647258900000|2022-03-14 11:55:00|3379|3378|3384|3383|3385.5|3384.5|3379|3377.5|26600
1647259200000|2022-03-14 12:00:00|3383.5|3382.5|3387.5|3386.5|3388|3386.5|3381.5|3380.5|18078
1647259500000|2022-03-14 12:05:00|3386.5|3386|3389.5|3388|3389.5|3388.5|3386|3384.5|6680
1647259800000|2022-03-14 12:10:00|3389|3388.5|3387|3386|3389.5|3388.5|3386|3385|8158
1647260100000|2022-03-14 12:15:00|3387.5|3385.5|3382.5|3381|3388.5|3387.5|3381.5|3380.5|8540
1647260400000|2022-03-14 12:20:00|3382|3381.5|3382.5|3382|3382.5|3382|3380|3378.5|12967
1647260700000|2022-03-14 12:25:00|3383|3381.5|3377|3376|3384.5|3383.5|3377|3376|20185
1647261000000|2022-03-14 12:30:00|3377.5|3376.5|3380.5|3380|3383|3381.5|3377.5|3376.5|7700
1647261300000|2022-03-14 12:35:00|3381|3379.5|3382|3380.5|3382.5|3381.5|3380.5|3379|7444
1647261600000|2022-03-14 12:40:00|3381.5|3381|3383.5|3382.5|3385|3384|3380|3379|12971
1647261900000|2022-03-14 12:45:00|3383|3382|3380|3379|3383.5|3382.5|3378|3377|30336
1647262200000|2022-03-14 12:50:00|3380.5|3379.5|3375.5|3374|3382|3381|3373|3372|46039
1647262500000|2022-03-14 12:55:00|3375|3373.5|3377|3375.5|3379|3378|3373|3371.5|23094
1647262800000|2022-03-14 13:00:00|3376.5|3375|3378|3376.5|3378.5|3377.5|3375.5|3374.5|16066
1647263100000|2022-03-14 13:05:00|3377.5|3376|3377.5|3376|3378|3377|3373|3372|24424
1647263400000|2022-03-14 13:10:00|3377|3376.5|3377.5|3376.5|3377.5|3377|3375|3374|16150
1647263700000|2022-03-14 13:15:00|3377|3376|3384.5|3383.5|3384.5|3384|3376.5|3375.5|25928
1647264000000|2022-03-14 13:20:00|3385|3384|3385|3384|3387.5|3386.5|3383.5|3383|22324
1647264300000|2022-03-14 13:25:00|3385.5|3384.5|3394.5|3393.5|3395|3394.5|3385.5|3384.5|20070
1647264600000|2022-03-14 13:30:00|3394|3393|3398|3397|3402|3400.5|3393.5|3392|60286
1647264900000|2022-03-14 13:35:00|3398.5|3397.5|3402|3401|3404|3402.5|3397.5|3397|35935
1647265200000|2022-03-14 13:40:00|3401.5|3400.5|3411.5|3410.5|3412|3411.5|3399|3397.5|38327
1647265500000|2022-03-14 13:45:00|3411|3410|3407|3405.5|3411.5|3410|3401.5|3400|64885
1647265800000|2022-03-14 13:50:00|3407.5|3406|3409.5|3408|3411|3410|3405|3404|29143
1647266100000|2022-03-14 13:55:00|3409|3408.5|3414|3412.5|3418|3417|3406.5|3405|32351
1647266400000|2022-03-14 14:00:00|3413.5|3412|3412.5|3411|3416|3415|3406.5|3405|20883
1647266700000|2022-03-14 14:05:00|3413|3411.5|3418.5|3417.5|3419|3418|3413|3411|21863
1647267000000|2022-03-14 14:10:00|3419|3418|3419|3418|3423|3421.5|3415|3413.5|79517
1647267300000|2022-03-14 14:15:00|3420|3418.5|3416|3415|3420.5|3419|3413|3412.5|19491
1647267600000|2022-03-14 14:20:00|3416.5|3415.5|3419|3417.5|3419.5|3418.5|3416|3415|13233
1647267900000|2022-03-14 14:25:00|3420|3418|3420.5|3419|3422|3421|3418|3417|18377
1647268200000|2022-03-14 14:30:00|3421|3419.5|3417|3416|3421.5|3420.5|3414|3413|62953
1647268500000|2022-03-14 14:35:00|3417.5|3415.5|3419.5|3418|3424|3423|3417.5|3415.5|23591
1647268800000|2022-03-14 14:40:00|3420|3418.5|3422.5|3421|3422.5|3422|3417|3416|777618
1647269100000|2022-03-14 14:45:00|3421.5|3420.5|3422.5|3421.5|3426|3425|3419|3418|29583
1647269400000|2022-03-14 14:50:00|3423|3422|3426.5|3425|3428.5|3426.5|3422.5|3421.5|28215
1647269700000|2022-03-14 14:55:00|3426|3424.5|3422.5|3421.5|3426.5|3425|3420|3419|23228
1647270000000|2022-03-14 15:00:00|3422|3421|3419|3417.5|3424.5|3424|3418.5|3417.5|45294
1647270300000|2022-03-14 15:05:00|3420|3418|3416|3415|3425.5|3424|3416|3415|34274
1647270600000|2022-03-14 15:10:00|3416.5|3415.5|3416.5|3415|3419.5|3418|3415|3414|30314
1647270900000|2022-03-14 15:15:00|3417|3415.5|3416|3415|3417.5|3417|3414|3413.5|40140
1647271200000|2022-03-14 15:20:00|3415.5|3414.5|3419|3418.5|3420|3418.5|3415|3414|18450
1647271500000|2022-03-14 15:25:00|3419.5|3419|3414.5|3413.5|3420|3419|3413|3412|28554
1647271800000|2022-03-14 15:30:00|3414|3413|3414.5|3413.5|3415.5|3415|3411|3410|34103
1647272100000|2022-03-14 15:35:00|3415|3414|3418|3417|3419|3418|3414|3413.5|25434
1647272400000|2022-03-14 15:40:00|3418.5|3418|3420|3419|3421.5|3420.5|3418.5|3417.5|29660
1647272700000|2022-03-14 15:45:00|3419.5|3418.5|3422|3421|3423|3422|3419.5|3418.5|28014
1647273000000|2022-03-14 15:50:00|3422.5|3421.5|3421.5|3420.5|3424|3423|3419.5|3418|37866
1647273300000|2022-03-14 15:55:00|3421|3420|3418.5|3417.5|3421.5|3421|3416.5|3415|26191
1647273600000|2022-03-14 16:00:00|3419|3418|3418.5|3417.5|3420.5|3419.5|3416|3415|23486
1647273900000|2022-03-14 16:05:00|3419|3418|3417.5|3416.5|3420|3419|3416.5|3415.5|11274
1647274200000|2022-03-14 16:10:00|3418|3417|3416.5|3415.5|3418.5|3417.5|3414.5|3413.5|14862
1647274500000|2022-03-14 16:15:00|3416|3416|3415.5|3415|3417|3416|3413|3412.5|14816
1647274800000|2022-03-14 16:20:00|3416.5|3414.5|3417.5|3416.5|3417.5|3416.5|3413|3412|11766
1647275100000|2022-03-14 16:25:00|3418|3417|3420|3418.5|3421|3420|3416.5|3415.5|18005
1647331200000|2022-03-15 08:00:00|3401.5|3397.5|3401|3399|3403|3400.5|3394|3392|9741
1647331500000|2022-03-15 08:05:00|3402|3398.5|3409|3407.5|3419.5|3417.5|3397|3395.5|14836
1647331800000|2022-03-15 08:10:00|3407.5|3406|3412|3410.5|3418.5|3416.5|3406|3404|12697
1647332100000|2022-03-15 08:15:00|3412.5|3411|3410|3408.5|3415.5|3414|3405.5|3404|8494
1647332400000|2022-03-15 08:20:00|3409.5|3408|3414|3413|3417.5|3416|3407.5|3406|6519
1647332700000|2022-03-15 08:25:00|3414.5|3412.5|3412.5|3410.5|3415.5|3414|3407.5|3406|7395
1647333000000|2022-03-15 08:30:00|3412|3409.5|3412|3410|3413|3411.5|3408.5|3407.5|7915
1647333300000|2022-03-15 08:35:00|3411|3411|3416.5|3415.5|3417|3416|3411|3411|5305
1647333600000|2022-03-15 08:40:00|3417|3415|3413.5|3412|3418.5|3417.5|3405.5|3404.5|6333
1647333900000|2022-03-15 08:45:00|3414.5|3412.5|3420|3419|3421.5|3420|3413.5|3412.5|8191
1647334200000|2022-03-15 08:50:00|3419.5|3418.5|3423|3421.5|3428.5|3427|3419|3418|9047
1647334500000|2022-03-15 08:55:00|3424|3422|3423.5|3422|3427.5|3426.5|3419|3418|14935
1647334800000|2022-03-15 09:00:00|3423|3422.5|3421|3420|3425.5|3424.5|3419|3418|16645
1647335100000|2022-03-15 09:05:00|3420.5|3419|3418|3417|3423|3422|3417.5|3416|7054
1647335400000|2022-03-15 09:10:00|3417.5|3416|3423.5|3423|3424.5|3423|3415|3414|5769
1647335700000|2022-03-15 09:15:00|3424|3422.5|3425|3423.5|3428|3426|3422.5|3422|10420
1647336000000|2022-03-15 09:20:00|3424.5|3422.5|3424|3422.5|3426|3424.5|3422.5|3421|4383
1647336300000|2022-03-15 09:25:00|3424.5|3423.5|3428|3427|3432|3431|3424.5|3423.5|5712
1647336600000|2022-03-15 09:30:00|3427.5|3426.5|3424|3422.5|3431|3429|3424|3422.5|11082
1647336900000|2022-03-15 09:35:00|3423|3421.5|3424|3423|3424|3423|3419.5|3418|4482
1647337200000|2022-03-15 09:40:00|3423.5|3422.5|3431.5|3430.5|3432|3430.5|3423.5|3422.5|14257
1647337500000|2022-03-15 09:45:00|3431|3428.5|3424.5|3423.5|3431|3428.5|3422.5|3421.5|22563
1647337800000|2022-03-15 09:50:00|3423.5|3422.5|3426|3425|3426.5|3425|3422.5|3421.5|9679
1647338100000|2022-03-15 09:55:00|3426.5|3425.5|3424.5|3423.5|3426.5|3425.5|3423|3421.5|6475
1647338400000|2022-03-15 10:00:00|3424|3423|3421.5|3420|3425|3424.5|3421|3420|6757
1647338700000|2022-03-15 10:05:00|3422|3420.5|3425.5|3424.5|3427|3426|3422|3420.5|13379
1647339000000|2022-03-15 10:10:00|3426|3425|3432.5|3431.5|3432.5|3432|3425|3423.5|7436
1647339300000|2022-03-15 10:15:00|3433.5|3432|3430.5|3430|3436|3435|3428.5|3427|10170
1647339600000|2022-03-15 10:20:00|3431|3430.5|3428|3426.5|3433|3431.5|3428|3426.5|8512
1647339900000|2022-03-15 10:25:00|3427|3426|3424|3422.5|3428|3427.5|3423.5|3422.5|3321
1647340200000|2022-03-15 10:30:00|3423.5|3423.5|3425|3424|3428|3427.5|3422.5|3421.5|4782
1647340500000|2022-03-15 10:35:00|3426|3424.5|3426.5|3425.5|3426.5|3425.5|3424.5|3423.5|3320
1647340800000|2022-03-15 10:40:00|3426|3425|3433|3432|3433.5|3432|3425|3424|6846
1647341100000|2022-03-15 10:45:00|3433.5|3432.5|3430.5|3429|3433.5|3432.5|3428.5|3427.5|3212
1647341400000|2022-03-15 10:50:00|3430|3430|3432|3431.5|3435|3433.5|3430|3430|3985
1647341700000|2022-03-15 10:55:00|3431.5|3430.5|3437.5|3437|3439.5|3438.5|3431.5|3430.5|10685
1647342000000|2022-03-15 11:00:00|3437|3436.5|3441|3440|3441|3440|3436|3435|6001
1647342300000|2022-03-15 11:05:00|3442|3440.5|3437|3435.5|3442.5|3442|3437|3435|3862
1647342600000|2022-03-15 11:10:00|3435.5|3436|3432.5|3431|3435.5|3436|3431|3430|11565
1647342900000|2022-03-15 11:15:00|3433|3432|3433|3432.5|3436.5|3435.5|3432|3430.5|6448
1647343200000|2022-03-15 11:20:00|3432|3431|3429.5|3428|3433|3432|3428.5|3427.5|12234
1647343500000|2022-03-15 11:25:00|3430|3428.5|3429.5|3428.5|3432|3431|3428.5|3427.5|3688
1647343800000|2022-03-15 11:30:00|3429|3428|3427|3426|3430.5|3429.5|3426|3425|5210
1647344100000|2022-03-15 11:35:00|3428|3426.5|3429.5|3428|3431|3429.5|3427|3426.5|7284
1647344400000|2022-03-15 11:40:00|3429|3426.5|3424.5|3423|3429|3427.5|3422.5|3421.5|3471
1647344700000|2022-03-15 11:45:00|3424|3422.5|3426|3425|3427|3426|3423|3421.5|5668
1647345000000|2022-03-15 11:50:00|3426.5|3425.5|3426.5|3425.5|3428.5|3427|3426|3425|5852
1647345300000|2022-03-15 11:55:00|3426|3425|3427.5|3426.5|3430|3429|3424.5|3423.5|5841
1647345600000|2022-03-15 12:00:00|3427|3426|3427.5|3426.5|3430.5|3429|3426|3425|4423
1647345900000|2022-03-15 12:05:00|3428.5|3427|3427.5|3426.5|3428.5|3427.5|3426|3425|5528
1647346200000|2022-03-15 12:10:00|3428|3425.5|3427|3426|3428.5|3427.5|3425.5|3425|5208
1647346500000|2022-03-15 12:15:00|3427.5|3425.5|3432|3430.5|3432|3431|3426|3424.5|6520
1647346800000|2022-03-15 12:20:00|3432.5|3431|3435.5|3434.5|3436.5|3435.5|3432.5|3431|6166
1647347100000|2022-03-15 12:25:00|3435|3435|3437.5|3436|3437.5|3436.5|3433.5|3432.5|3434
1647347400000|2022-03-15 12:30:00|3439|3436.5|3440.5|3439|3443|3441.5|3437|3436|6419
1647347700000|2022-03-15 12:35:00|3440|3438|3441|3440.5|3443|3441.5|3438|3437|3491
1647348000000|2022-03-15 12:40:00|3441.5|3439.5|3437|3436|3442.5|3441.5|3436.5|3435.5|52344
1647348300000|2022-03-15 12:45:00|3436.5|3435.5|3433|3432|3438.5|3437.5|3433|3431.5|2780
1647348600000|2022-03-15 12:50:00|3433.5|3433|3434.5|3433|3435.5|3434.5|3433|3432.5|4565
1647348900000|2022-03-15 12:55:00|3434|3432.5|3436|3435|3437|3436|3432.5|3431|7024
1647349200000|2022-03-15 13:00:00|3436.5|3435.5|3441.5|3440|3441.5|3440|3434|3433.5|4109
1647349500000|2022-03-15 13:05:00|3441|3439|3435|3434|3442.5|3441|3434.5|3433.5|3917
1647349800000|2022-03-15 13:10:00|3435.5|3435|3440|3439.5|3441.5|3440.5|3435|3434.5|5629
1647350100000|2022-03-15 13:15:00|3441.5|3440.5|3440|3439|3442|3441.5|3439.5|3438.5|5475
1647350400000|2022-03-15 13:20:00|3438.5|3438|3435|3434|3439|3438|3434.5|3433.5|2906
1647350700000|2022-03-15 13:25:00|3436.5|3435|3438|3437|3438|3437|3433|3432|9499
1647351000000|2022-03-15 13:30:00|3437|3436|3425.5|3424|3438.5|3437|3425.5|3424|18814
1647351300000|2022-03-15 13:35:00|3426|3424.5|3426.5|3425.5|3431|3429.5|3424.5|3423.5|11834
1647351600000|2022-03-15 13:40:00|3427|3426|3420.5|3419.5|3429|3428|3418.5|3417.5|14494
1647351900000|2022-03-15 13:45:00|3421|3420|3427|3425.5|3427|3425.5|3419.5|3418.5|9560
1647352200000|2022-03-15 13:50:00|3427.5|3426|3424|3422.5|3427.5|3426|3422.5|3421.5|10591
1647352500000|2022-03-15 13:55:00|3424.5|3424|3425.5|3424.5|3431|3429.5|3424.5|3423|13368
1647352800000|2022-03-15 14:00:00|3424.5|3423.5|3419.5|3418.5|3427.5|3426.5|3419|3418.5|10976
1647353100000|2022-03-15 14:05:00|3420.5|3419|3414|3412.5|3422.5|3421.5|3413.5|3412|45917
1647353400000|2022-03-15 14:10:00|3414.5|3413|3413|3412|3415|3414|3410|3408.5|8588
1647353700000|2022-03-15 14:15:00|3411|3410|3409.5|3408|3412.5|3411|3407.5|3406|9553
1647354000000|2022-03-15 14:20:00|3409|3407.5|3405.5|3404.5|3409|3408|3403.5|3402.5|6239
1647354300000|2022-03-15 14:25:00|3406|3405|3400|3399|3406.5|3405|3400|3398.5|9934
1647354600000|2022-03-15 14:30:00|3401|3399.5|3399.5|3398.5|3406.5|3405|3399.5|3398.5|11762
1647354900000|2022-03-15 14:35:00|3399|3399|3403.5|3402.5|3405|3403.5|3397|3396|8259
1647355200000|2022-03-15 14:40:00|3404|3403.5|3402.5|3401|3404.5|3403.5|3398|3397|103410
1647355500000|2022-03-15 14:45:00|3401.5|3401.5|3406|3404.5|3406|3405|3400|3399|10729
1647355800000|2022-03-15 14:50:00|3406.5|3405|3403.5|3402.5|3406.5|3405.5|3402|3401.5|152592
1647356100000|2022-03-15 14:55:00|3404.5|3403|3408.5|3407.5|3409.5|3408.5|3404.5|3402.5|9469
1647356400000|2022-03-15 15:00:00|3410|3409.5|3414|3413|3418|3417|3410|3409|11886
1647356700000|2022-03-15 15:05:00|3414.5|3413.5|3412|3411|3417|3416|3411.5|3410.5|10921
1647357000000|2022-03-15 15:10:00|3413|3410.5|3408|3407|3414.5|3413|3408|3407|16435
1647357300000|2022-03-15 15:15:00|3407.5|3406.5|3404|3403|3409|3408|3402.5|3401.5|14431
1647357600000|2022-03-15 15:20:00|3403.5|3402.5|3404|3403|3407.5|3406|3402.5|3402|12251
1647357900000|2022-03-15 15:25:00|3403|3402.5|3401.5|3401|3405.5|3404.5|3400.5|3399.5|15649
1647358200000|2022-03-15 15:30:00|3402.5|3401.5|3401|3400|3402.5|3402|3398|3397|17671
1647358500000|2022-03-15 15:35:00|3402.5|3400.5|3400.5|3399.5|3404|3403.5|3399.5|3398.5|10875
1647358800000|2022-03-15 15:40:00|3400|3399|3397|3395.5|3401|3400|3396|3395|7188
1647359100000|2022-03-15 15:45:00|3396.5|3396|3395.5|3394.5|3397.5|3396.5|3395|3394|12802
1647359400000|2022-03-15 15:50:00|3396|3395|3388.5|3387|3400|3398.5|3386.5|3385|131945
1647359700000|2022-03-15 15:55:00|3389|3388|3377|3376|3389|3388|3376.5|3375.5|22437
1647360000000|2022-03-15 16:00:00|3376.5|3375.5|3372|3371|3380|3379|3371|3370|18124
1647360300000|2022-03-15 16:05:00|3371|3370.5|3379.5|3378.5|3381.5|3380.5|3371|3370|20600
1647360600000|2022-03-15 16:10:00|3379|3378|3374|3372.5|3380.5|3379.5|3372.5|3371|21914
1647360900000|2022-03-15 16:15:00|3374.5|3373|3369.5|3369|3376|3375|3369.5|3368.5|20357
1647361200000|2022-03-15 16:20:00|3369|3368.5|3369.5|3368.5|3370.5|3369.5|3366.5|3365.5|32820
1647361500000|2022-03-15 16:25:00|3370|3369|3378|3376.5|3380.5|3379|3369.5|3369|27250
1647417600000|2022-03-16 08:00:00|3430|3419.5|3395.5|3394|3430|3419.5|3394.5|3392|33206
1647417900000|2022-03-16 08:05:00|3396.5|3394.5|3396.5|3395.5|3406.5|3405|3390.5|3389|18757
1647418200000|2022-03-16 08:10:00|3397.5|3397.5|3394|3393|3405.5|3404|3393.5|3392.5|15599
1647418500000|2022-03-16 08:15:00|3394.5|3393.5|3402|3401|3405.5|3403.5|3384.5|3382.5|25658
1647418800000|2022-03-16 08:20:00|3401|3400.5|3397|3396|3402.5|3402|3395.5|3394.5|24634
1647419100000|2022-03-16 08:25:00|3397.5|3395.5|3400|3398.5|3403|3401.5|3394|3393|13976
1647419400000|2022-03-16 08:30:00|3399|3397.5|3403.5|3402.5|3406|3405|3395|3393.5|12021
1647419700000|2022-03-16 08:35:00|3403|3402|3413.5|3412|3416|3414.5|3403|3402|11258
1647420000000|2022-03-16 08:40:00|3413|3412.5|3413|3411|3417|3415.5|3412|3411|7692
1647420300000|2022-03-16 08:45:00|3412.5|3411.5|3416|3414.5|3420|3418.5|3411|3410.5|7443
1647420600000|2022-03-16 08:50:00|3416.5|3415|3421|3419.5|3423|3421|3414|3413.5|4813
1647420900000|2022-03-16 08:55:00|3420.5|3419|3428.5|3427|3428.5|3427|3420|3419|5723
1647421200000|2022-03-16 09:00:00|3428|3425.5|3423|3421.5|3428|3426|3421|3420|10111
1647421500000|2022-03-16 09:05:00|3422.5|3421|3420|3419|3423|3422|3418|3417|9322
1647421800000|2022-03-16 09:10:00|3420.5|3419.5|3414|3413|3425.5|3424.5|3412.5|3411|6913
1647422100000|2022-03-16 09:15:00|3413.5|3411.5|3413.5|3412|3414|3412.5|3408.5|3407.5|3812
1647422400000|2022-03-16 09:20:00|3414|3412.5|3415.5|3414.5|3416|3414.5|3410|3408.5|4349
1647422700000|2022-03-16 09:25:00|3414.5|3413.5|3417|3416|3420|3418.5|3414.5|3413.5|8249
1647423000000|2022-03-16 09:30:00|3416.5|3415|3415|3414|3417.5|3416.5|3413|3412|10071
1647423300000|2022-03-16 09:35:00|3416|3415|3415|3413.5|3419|3417.5|3413.5|3412|8450
1647423600000|2022-03-16 09:40:00|3413|3414|3414.5|3413.5|3417.5|3415.5|3413|3412.5|3503
1647423900000|2022-03-16 09:45:00|3415.5|3414.5|3413.5|3412|3416|3414.5|3412|3410.5|7355
1647424200000|2022-03-16 09:50:00|3414.5|3412.5|3418.5|3417.5|3418.5|3417.5|3413|3412.5|10147
1647424500000|2022-03-16 09:55:00|3417.5|3417|3421.5|3420|3422|3420.5|3416.5|3416|4234
1647424800000|2022-03-16 10:00:00|3421|3420.5|3422|3420.5|3425.5|3424.5|3418.5|3417.5|6722
1647425100000|2022-03-16 10:05:00|3423|3421.5|3423|3422|3423.5|3422|3418|3417.5|6607
1647425400000|2022-03-16 10:10:00|3425|3424.5|3428.5|3427|3432|3430.5|3425|3424.5|23371
1647425700000|2022-03-16 10:15:00|3428|3426.5|3429.5|3429|3432.5|3431|3426|3425|10299
1647426000000|2022-03-16 10:20:00|3430|3428.5|3428|3427|3432|3430.5|3427.5|3426.5|7607
1647426300000|2022-03-16 10:25:00|3428.5|3427.5|3427.5|3426|3430|3429|3422.5|3422|10323
1647426600000|2022-03-16 10:30:00|3426|3427|3419|3417.5|3428|3427|3416.5|3415|6786
1647426900000|2022-03-16 10:35:00|3419.5|3418|3416.5|3415.5|3419.5|3419|3415|3414|8147
1647427200000|2022-03-16 10:40:00|3418.5|3417.5|3421|3420|3422|3421|3418|3417|6286
1647427500000|2022-03-16 10:45:00|3421.5|3420.5|3420|3419|3426|3425|3419|3418|3883
1647427800000|2022-03-16 10:50:00|3421|3418.5|3421.5|3420.5|3426|3425|3420.5|3418.5|4417
1647428100000|2022-03-16 10:55:00|3422|3421|3426|3425.5|3426|3425.5|3419|3418|3827
1647428400000|2022-03-16 11:00:00|3427|3426|3426|3424.5|3428.5|3427.5|3424|3422.5|7804
1647428700000|2022-03-16 11:05:00|3425|3423.5|3426.5|3425.5|3428|3427|3424.5|3423.5|2859
1647429000000|2022-03-16 11:10:00|3426|3424.5|3424.5|3423|3426.5|3425.5|3423.5|3422.5|4574
1647429300000|2022-03-16 11:15:00|3423.5|3423.5|3425|3424.5|3426.5|3425.5|3422|3421.5|4489
1647429600000|2022-03-16 11:20:00|3426|3425|3424.5|3423.5|3427.5|3426.5|3423|3422|3868
1647429900000|2022-03-16 11:25:00|3423.5|3422|3430.5|3430|3430.5|3430|3423.5|3422|8097
1647430200000|2022-03-16 11:30:00|3431.5|3430.5|3431.5|3430.5|3432.5|3432|3426|3425|8592
1647430500000|2022-03-16 11:35:00|3431|3429.5|3423|3422|3431|3430|3423|3422|3958
1647430800000|2022-03-16 11:40:00|3422.5|3421.5|3418|3416.5|3422.5|3421.5|3417|3416|5374
1647431100000|2022-03-16 11:45:00|3417.5|3416|3414.5|3413.5|3418|3417|3414.5|3413.5|9769
1647431400000|2022-03-16 11:50:00|3415|3414|3415.5|3414.5|3419|3417.5|3414.5|3413.5|4987
1647431700000|2022-03-16 11:55:00|3416|3415|3416|3415.5|3417.5|3417|3413.5|3412.5|8387
1647432000000|2022-03-16 12:00:00|3416.5|3416|3413|3411.5|3419|3418|3413|3411.5|303333
1647432300000|2022-03-16 12:05:00|3413.5|3412|3417.5|3416.5|3417.5|3416.5|3413.5|3412|6212
1647432600000|2022-03-16 12:10:00|3418.5|3417.5|3416.5|3415|3419|3418|3415.5|3414.5|10294
1647432900000|2022-03-16 12:15:00|3416|3414.5|3415.5|3415|3418|3417|3415|3414|5745
1647433200000|2022-03-16 12:20:00|3416|3414|3416.5|3416|3419|3418|3415|3414|3190
1647433500000|2022-03-16 12:25:00|3416|3415.5|3415|3414|3417.5|3416.5|3414.5|3414|5048
1647433800000|2022-03-16 12:30:00|3415.5|3414.5|3412|3411|3415.5|3414.5|3411.5|3411|3569
1647434100000|2022-03-16 12:35:00|3411.5|3411.5|3412|3410.5|3413|3411.5|3409.5|3409|3391
1647434400000|2022-03-16 12:40:00|3411.5|3411.5|3413.5|3412.5|3413.5|3412.5|3410.5|3409.5|3684
1647434700000|2022-03-16 12:45:00|3413|3411.5|3410.5|3409|3413|3411.5|3408|3407|3890
1647435000000|2022-03-16 12:50:00|3410|3408|3406.5|3405.5|3410|3408|3405|3404|4363
1647435300000|2022-03-16 12:55:00|3406|3405|3398|3397.5|3406|3405|3398|3397.5|4421
1647435600000|2022-03-16 13:00:00|3398.5|3399|3402|3400.5|3404|3403|3398.5|3399|4591
1647435900000|2022-03-16 13:05:00|3401.5|3401|3403.5|3402.5|3403.5|3403|3401|3400|4927
1647436200000|2022-03-16 13:10:00|3404|3404|3403.5|3403|3407|3406|3403|3402.5|2618
1647436500000|2022-03-16 13:15:00|3402.5|3402.5|3402.5|3401.5|3407.5|3406|3402.5|3401.5|7404
1647436800000|2022-03-16 13:20:00|3404|3402|3404.5|3403.5|3405.5|3404.5|3402|3401|4889
1647437100000|2022-03-16 13:25:00|3405|3404|3409.5|3408|3409.5|3408|3404.5|3403.5|6650
1647437400000|2022-03-16 13:30:00|3409|3409|3408|3407|3413.5|3412.5|3404.5|3403.5|10577
1647437700000|2022-03-16 13:35:00|3409.5|3408.5|3414.5|3413|3414.5|3414|3409.5|3408.5|7356
1647438000000|2022-03-16 13:40:00|3415|3413.5|3411.5|3410.5|3415|3414|3408|3407|6771
1647438300000|2022-03-16 13:45:00|3412.5|3411|3414.5|3413.5|3415|3414|3409.5|3408.5|9057
1647438600000|2022-03-16 13:50:00|3415|3414|3410.5|3409.5|3416|3414.5|3408.5|3407.5|6008
1647438900000|2022-03-16 13:55:00|3409.5|3409|3412|3411|3414|3412.5|3409.5|3408.5|7381
1647439200000|2022-03-16 14:00:00|3411.5|3410.5|3410|3409|3415|3414|3409.5|3408.5|9475
1647439500000|2022-03-16 14:05:00|3411|3410|3412|3411|3412.5|3411.5|3407|3406|5248
1647439800000|2022-03-16 14:10:00|3411.5|3410.5|3417.5|3416.5|3422|3420.5|3410|3409|13091
1647440100000|2022-03-16 14:15:00|3418|3417|3423|3422|3432.5|3431|3417|3415.5|32282
1647440400000|2022-03-16 14:20:00|3422.5|3421.5|3424|3422.5|3430.5|3429|3421.5|3420.5|16287
1647440700000|2022-03-16 14:25:00|3425|3423|3414.5|3413|3425.5|3424.5|3414.5|3413|12021
1647441000000|2022-03-16 14:30:00|3414|3412.5|3414|3413|3417|3416|3410|3409|6509
1647441300000|2022-03-16 14:35:00|3414.5|3413.5|3423|3421.5|3423|3421.5|3410|3409|7715
1647441600000|2022-03-16 14:40:00|3423.5|3422.5|3404.5|3403.5|3424.5|3423|3394.5|3393|27575
1647441900000|2022-03-16 14:45:00|3405|3404|3415.5|3414|3415.5|3414|3401.5|3400.5|27442
1647442200000|2022-03-16 14:50:00|3415|3413.5|3415.5|3414|3416|3415|3411|3409.5|7066
1647442500000|2022-03-16 14:55:00|3416|3414.5|3422.5|3421|3423.5|3422|3411|3410|9669
1647442800000|2022-03-16 15:00:00|3422|3421.5|3423|3422.5|3425|3423.5|3417|3415.5|17641
1647443100000|2022-03-16 15:05:00|3423.5|3422|3422|3421.5|3426.5|3425.5|3421|3419.5|6674
1647443400000|2022-03-16 15:10:00|3423|3422|3421|3419.5|3427.5|3426.5|3420|3418.5|14237
1647443700000|2022-03-16 15:15:00|3422|3420|3421|3420|3427|3426|3420|3419|5270
1647444000000|2022-03-16 15:20:00|3420.5|3419.5|3424.5|3423|3424.5|3423|3418|3416.5|5928
1647444300000|2022-03-16 15:25:00|3425.5|3423.5|3422|3421|3427.5|3426|3421|3420|5224
1647444600000|2022-03-16 15:30:00|3423|3421.5|3426|3425|3427.5|3426.5|3420.5|3419.5|6168
1647444900000|2022-03-16 15:35:00|3425.5|3424.5|3419|3418|3425.5|3424.5|3415|3414|7625
1647445200000|2022-03-16 15:40:00|3420.5|3419.5|3422.5|3421.5|3422.5|3421.5|3416.5|3416|8878
1647445500000|2022-03-16 15:45:00|3423|3422|3423|3421.5|3425|3423.5|3418|3416.5|9436
1647445800000|2022-03-16 15:50:00|3423.5|3422|3422|3421|3426.5|3425.5|3420|3419|6731
1647446100000|2022-03-16 15:55:00|3422.5|3421.5|3422.5|3421.5|3425.5|3424.5|3421|3420|9004
1647446400000|2022-03-16 16:00:00|3422|3421|3417|3416.5|3422|3421|3416.5|3416|14181
1647446700000|2022-03-16 16:05:00|3417.5|3417.5|3412.5|3411|3418.5|3418|3411.5|3411|5838
1647447000000|2022-03-16 16:10:00|3412|3410.5|3410|3409|3412|3411|3408.5|3407|7180
1647447300000|2022-03-16 16:15:00|3409.5|3408.5|3408.5|3407.5|3411.5|3410.5|3408|3406.5|7381
1647447600000|2022-03-16 16:20:00|3408|3407|3413.5|3412.5|3414|3413.5|3407.5|3406.5|8672
1647447900000|2022-03-16 16:25:00|3413|3413|3422.5|3421|3422.5|3421.5|3412|3411.5|13386
1647504000000|2022-03-17 08:00:00|3413.5|3412|3408|3405|3417|3412.5|3398.5|3396.5|23416
1647504300000|2022-03-17 08:05:00|3407|3408|3403.5|3402|3413.5|3412|3400|3398|17617
1647504600000|2022-03-17 08:10:00|3404|3404|3405|3403.5|3413.5|3411.5|3402|3400.5|16273
1647504900000|2022-03-17 08:15:00|3406|3403|3405.5|3405|3408|3407|3401|3400|7437
1647505200000|2022-03-17 08:20:00|3406|3405.5|3404|3403|3408.5|3407|3400.5|3400|12174
1647505500000|2022-03-17 08:25:00|3405|3402.5|3408.5|3407.5|3411.5|3410|3401.5|3400.5|5677
1647505800000|2022-03-17 08:30:00|3409|3407|3400|3399|3409|3407|3399.5|3398|9076
1647506100000|2022-03-17 08:35:00|3400.5|3399.5|3400|3398.5|3401|3400|3396.5|3395|5109
1647506400000|2022-03-17 08:40:00|3399.5|3399|3401|3399.5|3404.5|3403.5|3398|3397|6403
1647506700000|2022-03-17 08:45:00|3401.5|3400.5|3398|3397|3403.5|3402|3398|3397|4718
1647507000000|2022-03-17 08:50:00|3398.5|3398|3397.5|3396|3401.5|3400|3397.5|3396|7014
1647507300000|2022-03-17 08:55:00|3397|3398|3404|3403|3405.5|3404|3395.5|3394.5|4397
1647507600000|2022-03-17 09:00:00|3405|3403.5|3399.5|3398|3405|3404|3398|3396.5|5938
1647507900000|2022-03-17 09:05:00|3398.5|3397.5|3397.5|3396|3399.5|3398|3394.5|3393.5|3493
1647508200000|2022-03-17 09:10:00|3396|3394.5|3399|3398|3401|3400|3396|3394.5|6124
1647508500000|2022-03-17 09:15:00|3399.5|3398.5|3402|3400.5|3402|3401.5|3396|3395|6808
1647508800000|2022-03-17 09:20:00|3402.5|3401.5|3398.5|3397|3404|3402.5|3396.5|3395|8371
1647509100000|2022-03-17 09:25:00|3398|3395.5|3396.5|3395|3398.5|3398|3395|3394|8778
1647509400000|2022-03-17 09:30:00|3396|3395.5|3391.5|3390.5|3396|3395.5|3390.5|3389.5|5379
1647509700000|2022-03-17 09:35:00|3391|3390|3389|3388|3393.5|3392.5|3389|3388|4776
1647510000000|2022-03-17 09:40:00|3389.5|3389|3391|3390|3392.5|3391|3387|3386|6671
1647510300000|2022-03-17 09:45:00|3392.5|3390.5|3391|3390|3393.5|3393|3390.5|3389.5|5210
1647510600000|2022-03-17 09:50:00|3390|3389.5|3393|3392|3395|3394|3389|3388|6895
1647510900000|2022-03-17 09:55:00|3393.5|3392.5|3396|3394.5|3396.5|3396|3392.5|3391.5|6887
1647511200000|2022-03-17 10:00:00|3395.5|3395|3389|3388|3397|3396|3383.5|3382.5|18279
1647511500000|2022-03-17 10:05:00|3390|3389|3393.5|3392|3394.5|3394|3387|3386|9121
1647511800000|2022-03-17 10:10:00|3393|3391|3395.5|3394|3399|3398|3390.5|3388.5|9179
1647512100000|2022-03-17 10:15:00|3396.5|3395.5|3396.5|3395.5|3398.5|3397|3394.5|3393|7670
1647512400000|2022-03-17 10:20:00|3397|3395|3401|3400|3402.5|3401|3396|3395|4361
1647512700000|2022-03-17 10:25:00|3402.5|3401|3406.5|3405.5|3407.5|3406.5|3400.5|3399.5|6733
1647513000000|2022-03-17 10:30:00|3407|3405|3404.5|3403.5|3407|3405.5|3401.5|3400.5|5269
1647513300000|2022-03-17 10:35:00|3403.5|3402.5|3404|3403|3404.5|3403|3400.5|3399.5|12321
1647513600000|2022-03-17 10:40:00|3403.5|3402.5|3402.5|3401|3406|3405|3402|3401|5322
1647513900000|2022-03-17 10:45:00|3402|3401.5|3407|3406|3408.5|3407.5|3402|3401|6570
1647514200000|2022-03-17 10:50:00|3406.5|3405.5|3412.5|3411.5|3412.5|3411.5|3405.5|3404|7074
1647514500000|2022-03-17 10:55:00|3413|3410.5|3409.5|3408.5|3413|3412|3409|3408|2043
1647514800000|2022-03-17 11:00:00|3408.5|3408|3406.5|3405.5|3410|3409|3405|3404.5|5191
1647515100000|2022-03-17 11:05:00|3407|3406|3401|3400.5|3407|3406|3401|3400.5|6994
1647515400000|2022-03-17 11:10:00|3400|3399|3400|3399|3402|3401|3399|3397.5|3600
1647515700000|2022-03-17 11:15:00|3400.5|3399.5|3399.5|3398|3400.5|3399.5|3398.5|3397.5|2576
1647516000000|2022-03-17 11:20:00|3399|3397.5|3399|3398.5|3400|3399|3397.5|3396|2843
1647516300000|2022-03-17 11:25:00|3398.5|3397.5|3398.5|3397.5|3399.5|3398.5|3397|3395.5|3142
1647516600000|2022-03-17 11:30:00|3398|3397|3397|3396|3398.5|3397|3394|3393|3126
1647516900000|2022-03-17 11:35:00|3397.5|3396.5|3399|3398.5|3400|3398.5|3396.5|3395.5|5908
1647517200000|2022-03-17 11:40:00|3398|3397.5|3396|3395|3400.5|3399.5|3395.5|3394.5|4404
1647517500000|2022-03-17 11:45:00|3395.5|3394.5|3393.5|3392|3396|3395|3392.5|3391|5097
1647517800000|2022-03-17 11:50:00|3393|3392.5|3396|3394.5|3396|3394.5|3390.5|3389.5|5237
1647518100000|2022-03-17 11:55:00|3395.5|3394|3390.5|3389.5|3396|3395|3389.5|3388|5194
1647518400000|2022-03-17 12:00:00|3392.5|3391.5|3410.5|3409|3411|3409.5|3392.5|3391.5|19564
1647518700000|2022-03-17 12:05:00|3411|3410|3413|3411.5|3416|3414.5|3410|3409|12791
1647519000000|2022-03-17 12:10:00|3412|3412|3411|3410|3416|3415|3410|3409|269414
1647519300000|2022-03-17 12:15:00|3410|3409.5|3408.5|3407|3411.5|3410.5|3408|3407|6315
1647519600000|2022-03-17 12:20:00|3407.5|3406.5|3408.5|3407.5|3408.5|3407.5|3405|3404|8187
1647519900000|2022-03-17 12:25:00|3409|3408|3406.5|3405.5|3409.5|3408.5|3405.5|3404.5|8720
1647520200000|2022-03-17 12:30:00|3407|3406|3414.5|3413|3415|3414|3407|3405.5|10800
1647520500000|2022-03-17 12:35:00|3414|3414|3413|3412|3416.5|3415.5|3412.5|3411|7877
1647520800000|2022-03-17 12:40:00|3414|3413|3414|3412.5|3414.5|3414|3412|3411|8224
1647521100000|2022-03-17 12:45:00|3414.5|3413.5|3414.5|3413.5|3415|3414|3413|3412|8136
1647521400000|2022-03-17 12:50:00|3414|3413|3416.5|3415|3419.5|3418.5|3414|3413|6267
1647521700000|2022-03-17 12:55:00|3417.5|3416|3416|3414.5|3418|3417|3414|3413|3438
1647522000000|2022-03-17 13:00:00|3415.5|3414|3413.5|3412.5|3416.5|3415|3413|3412|5665
1647522300000|2022-03-17 13:05:00|3414|3413|3411.5|3410|3414.5|3413.5|3411|3410|6728
1647522600000|2022-03-17 13:10:00|3411|3410.5|3412|3411|3415|3413.5|3411|3410|3654
1647522900000|2022-03-17 13:15:00|3412.5|3410.5|3409.5|3408.5|3415|3413.5|3409.5|3408.5|7302
1647523200000|2022-03-17 13:20:00|3409|3408|3408.5|3407.5|3409|3408.5|3407|3406|3885
1647523500000|2022-03-17 13:25:00|3409|3408|3413.5|3412.5|3414.5|3413.5|3406.5|3406|6631
1647523800000|2022-03-17 13:30:00|3413|3412|3417.5|3416|3417.5|3416.5|3409.5|3408.5|9626
1647524100000|2022-03-17 13:35:00|3417|3417|3415.5|3414.5|3421.5|3420.5|3413.5|3412.5|10469
1647524400000|2022-03-17 13:40:00|3416.5|3415|3421.5|3420.5|3423.5|3422.5|3416.5|3415|12607
1647524700000|2022-03-17 13:45:00|3421|3420|3419.5|3418.5|3425|3423.5|3418.5|3417.5|14636
1647525000000|2022-03-17 13:50:00|3419|3418|3410.5|3409|3419.5|3418|3409|3408|9632
1647525300000|2022-03-17 13:55:00|3411.5|3410|3419.5|3418.5|3420|3419|3410.5|3410|7603
1647525600000|2022-03-17 14:00:00|3419|3418|3421|3420.5|3423|3422|3419|3418|10174
1647525900000|2022-03-17 14:05:00|3422.5|3421.5|3419.5|3418.5|3425|3424|3419|3418|11522
1647526200000|2022-03-17 14:10:00|3421|3419|3418|3417|3422.5|3421.5|3417.5|3416.5|10172
1647526500000|2022-03-17 14:15:00|3419|3417.5|3420|3418.5|3423|3422|3417|3416.5|7936
1647526800000|2022-03-17 14:20:00|3420.5|3419.5|3420|3418.5|3422.5|3421.5|3418.5|3417.5|9867
1647527100000|2022-03-17 14:25:00|3419.5|3420|3417.5|3416.5|3422|3421|3416|3415|8222
1647527400000|2022-03-17 14:30:00|3418|3417|3413.5|3412|3418|3417|3413|3412|229586
1647527700000|2022-03-17 14:35:00|3413|3411.5|3410|3408.5|3413|3411.5|3408.5|3407.5|8562
1647528000000|2022-03-17 14:40:00|3409.5|3408|3406.5|3405.5|3409.5|3408|3404|3403|14585
1647528300000|2022-03-17 14:45:00|3407.5|3406.5|3406|3405|3409.5|3408.5|3403|3402.5|9813
1647528600000|2022-03-17 14:50:00|3407|3405.5|3405|3404|3407|3406|3403|3401.5|6544
1647528900000|2022-03-17 14:55:00|3404.5|3403.5|3406|3405|3407.5|3406.5|3404.5|3403.5|12402
1647529200000|2022-03-17 15:00:00|3405.5|3404.5|3413.5|3412.5|3414|3413|3405|3404|11998
1647529500000|2022-03-17 15:05:00|3412.5|3411.5|3412|3411|3413|3412|3410|3409|8229
1647529800000|2022-03-17 15:10:00|3411.5|3410.5|3411|3410|3412|3411|3410|3409.5|12299
1647530100000|2022-03-17 15:15:00|3411.5|3410.5|3413|3412|3413.5|3412.5|3410.5|3409.5|7108
1647530400000|2022-03-17 15:20:00|3412.5|3411.5|3414.5|3413.5|3415|3414|3410.5|3409.5|6566
1647530700000|2022-03-17 15:25:00|3413.5|3412.5|3409|3408|3413.5|3412.5|3409|3408|7362
1647531000000|2022-03-17 15:30:00|3409.5|3408.5|3416.5|3415|3416.5|3415|3408.5|3407.5|8615
1647531300000|2022-03-17 15:35:00|3416|3414|3415.5|3414.5|3416|3415|3412|3411|11444
1647531600000|2022-03-17 15:40:00|3415|3414|3416|3415|3417.5|3416.5|3414|3413|9955
1647531900000|2022-03-17 15:45:00|3415.5|3414.5|3414.5|3413.5|3418.5|3417|3414|3413|10282
1647532200000|2022-03-17 15:50:00|3414|3414|3412.5|3411.5|3415|3414|3411.5|3410.5|11244
1647532500000|2022-03-17 15:55:00|3413|3412|3412.5|3412|3415|3414|3412|3411|7836
1647532800000|2022-03-17 16:00:00|3413|3411.5|3419.5|3418.5|3420|3419|3413|3411.5|13980
1647533100000|2022-03-17 16:05:00|3420|3419|3420.5|3419.5|3421.5|3420.5|3418|3417|15822
1647533400000|2022-03-17 16:10:00|3420|3419|3422.5|3421.5|3423|3422|3419|3418|14491
1647533700000|2022-03-17 16:15:00|3422|3421|3422|3421|3422.5|3421.5|3419.5|3418.5|20468
1647534000000|2022-03-17 16:20:00|3422.5|3421.5|3423|3422|3424.5|3423.5|3422|3421|14723
1647534300000|2022-03-17 16:25:00|3422.5|3422.5|3436|3434.5|3436|3434.5|3422.5|3422|192655
1647590400000|2022-03-18 08:00:00|3450|3440|3425.5|3424.5|3450|3440|3425|3424.5|17466
1647590700000|2022-03-18 08:05:00|3425|3422.5|3416|3414.5|3425.5|3424|3415.5|3414|10040
1647591000000|2022-03-18 08:10:00|3418|3415|3415|3413.5|3421|3419.5|3412|3411|5115
1647591300000|2022-03-18 08:15:00|3414.5|3412.5|3414|3413|3419.5|3418.5|3413.5|3412.5|9655
1647591600000|2022-03-18 08:20:00|3413.5|3412.5|3407|3406|3414|3412.5|3405.5|3404.5|10372
1647591900000|2022-03-18 08:25:00|3407.5|3405|3409.5|3407.5|3411.5|3410.5|3400.5|3399.5|7573
1647592200000|2022-03-18 08:30:00|3410|3408.5|3406.5|3405|3411|3409|3403.5|3402|5463
1647592500000|2022-03-18 08:35:00|3407|3405.5|3410.5|3410|3411|3410|3406.5|3405.5|6806
1647592800000|2022-03-18 08:40:00|3409.5|3408.5|3409.5|3408|3411|3410|3407.5|3406|6760
1647593100000|2022-03-18 08:45:00|3409|3407|3409.5|3409|3411|3410|3405.5|3404.5|6860
1647593400000|2022-03-18 08:50:00|3410.5|3410|3411|3410|3411.5|3411|3408|3406.5|7216
1647593700000|2022-03-18 08:55:00|3410.5|3409.5|3410.5|3410|3412|3411|3410|3409|8832
1647594000000|2022-03-18 09:00:00|3410|3409|3411|3410.5|3412|3411|3409|3408|3300
1647594300000|2022-03-18 09:05:00|3410.5|3409.5|3414|3413.5|3414.5|3414|3409|3408|5037
1647594600000|2022-03-18 09:10:00|3413.5|3412.5|3413|3411.5|3415|3413.5|3411|3410|2806
1647594900000|2022-03-18 09:15:00|3412.5|3410.5|3405|3404|3413|3410.5|3405|3404|7656
1647595200000|2022-03-18 09:20:00|3406.5|3404.5|3405|3404|3406.5|3405.5|3402.5|3402|5054
1647595500000|2022-03-18 09:25:00|3404.5|3403.5|3407.5|3406|3407.5|3406.5|3404.5|3403.5|6338
1647595800000|2022-03-18 09:30:00|3407|3405.5|3404|3403|3409.5|3408|3401|3400|9603
1647596100000|2022-03-18 09:35:00|3403|3402|3409|3408|3410|3409|3403|3402|4298
1647596400000|2022-03-18 09:40:00|3409.5|3408.5|3410.5|3409.5|3411|3410|3408.5|3407.5|6104
1647596700000|2022-03-18 09:45:00|3410|3409|3406.5|3405|3411|3410|3406.5|3405|4100
1647597000000|2022-03-18 09:50:00|3406|3404|3405.5|3404.5|3406|3405.5|3404|3403|4245
1647597300000|2022-03-18 09:55:00|3405|3405|3405|3404|3406.5|3405.5|3404|3403.5|4027
1647597600000|2022-03-18 10:00:00|3405.5|3404.5|3405.5|3404.5|3406.5|3406|3404|3403.5|6930
1647597900000|2022-03-18 10:05:00|3405|3404|3411|3410|3411|3410|3404.5|3403.5|9573
1647598500000|2022-03-18 10:15:00|3402.5|3401.5|3393|3392|3405.5|3404.5|3393|3391.5|21159
1647598800000|2022-03-18 10:20:00|3394|3392.5|3401|3400|3401|3400|3394|3392.5|8759
1647599100000|2022-03-18 10:25:00|3400.5|3399.5|3402|3401|3406.5|3405.5|3400|3399.5|7346
1647599400000|2022-03-18 10:30:00|3402.5|3401.5|3399|3397.5|3402.5|3401.5|3398.5|3397.5|6798
1647599700000|2022-03-18 10:35:00|3398|3397|3396.5|3395.5|3400|3398.5|3395.5|3394.5|4513
1647600000000|2022-03-18 10:40:00|3395.5|3394.5|3397.5|3396.5|3398.5|3397.5|3394|3393|5664
1647600300000|2022-03-18 10:45:00|3397|3397|3393|3392|3398.5|3398|3392.5|3391.5|11243
1647600600000|2022-03-18 10:50:00|3392.5|3391.5|3387|3386.5|3392.5|3391.5|3387|3386|17894
1647600900000|2022-03-18 10:55:00|3387.5|3386|3386|3384.5|3390.5|3389.5|3381|3380.5|25473
1647601200000|2022-03-18 11:00:00|3386.5|3385|3387|3385.5|3387|3386|3381|3380|13933
1647601500000|2022-03-18 11:05:00|3386.5|3384|3383.5|3382.5|3387|3385|3382.5|3381.5|7807
1647601800000|2022-03-18 11:10:00|3382.5|3381|3384.5|3383|3384.5|3383|3378.5|3377.5|6587
1647602100000|2022-03-18 11:15:00|3384|3384|3385|3384|3386.5|3385.5|3383|3382|5696
1647602400000|2022-03-18 11:20:00|3385.5|3384.5|3386.5|3385|3387|3386|3383|3382.5|4173
1647602700000|2022-03-18 11:25:00|3387.5|3386.5|3383.5|3382|3387.5|3386.5|3379.5|3378.5|5851
1647603000000|2022-03-18 11:30:00|3384|3382.5|3387.5|3386|3388|3387.5|3384|3382.5|4641
1647603300000|2022-03-18 11:35:00|3386.5|3385.5|3387|3386|3390.5|3389.5|3386.5|3385|5989
1647603600000|2022-03-18 11:40:00|3387.5|3385.5|3389|3387.5|3390|3389|3386.5|3385|5188
1647603900000|2022-03-18 11:45:00|3388.5|3388|3389|3387.5|3390|3388.5|3387|3386|3424
1647604200000|2022-03-18 11:50:00|3390.5|3389|3385.5|3384.5|3390.5|3389|3385.5|3384.5|2789
1647604500000|2022-03-18 11:55:00|3386|3385|3384.5|3383|3386.5|3385|3383.5|3382.5|4049
1647604800000|2022-03-18 12:00:00|3385.5|3383.5|3387.5|3386.5|3389.5|3388.5|3383|3382|6809
1647605100000|2022-03-18 12:05:00|3388.5|3387.5|3389.5|3388.5|3392|3391|3387|3386|5555
1647605400000|2022-03-18 12:10:00|3389|3388|3390.5|3389.5|3391|3390|3388.5|3387.5|2884
1647605700000|2022-03-18 12:15:00|3390|3388.5|3390|3389|3391|3389.5|3388|3386.5|3117
1647606000000|2022-03-18 12:20:00|3389.5|3388|3390|3389|3390.5|3390|3388|3387|3771
1647606300000|2022-03-18 12:25:00|3389.5|3389.5|3389.5|3388|3390.5|3389.5|3388.5|3387.5|3184
1647606600000|2022-03-18 12:30:00|3389|3387.5|3387|3386|3390.5|3389.5|3387|3386|467544
1647606900000|2022-03-18 12:35:00|3388|3387|3388.5|3387.5|3389|3387.5|3387.5|3386.5|6221
1647607200000|2022-03-18 12:40:00|3389|3388|3391.5|3390.5|3391.5|3390.5|3389|3388|5468
1647607500000|2022-03-18 12:45:00|3392|3391|3391.5|3390|3393|3392|3391|3390|5461
1647607800000|2022-03-18 12:50:00|3391|3389.5|3387.5|3386.5|3391|3389.5|3387.5|3386.5|6427
1647608100000|2022-03-18 12:55:00|3387|3386|3387.5|3387|3388.5|3387.5|3387|3385.5|6700
1647608400000|2022-03-18 13:00:00|3388|3386.5|3392|3391|3392|3391|3388|3386.5|4917
1647608700000|2022-03-18 13:05:00|3391|3390|3392.5|3391.5|3392.5|3391.5|3390|3389.5|7258
1647609000000|2022-03-18 13:10:00|3393|3392|3392.5|3391.5|3393|3392|3390|3389|4372
1647609300000|2022-03-18 13:15:00|3393.5|3392.5|3392.5|3391|3394|3393|3389.5|3389|5294
1647609600000|2022-03-18 13:20:00|3393|3392|3393.5|3392.5|3394.5|3393|3391|3390.5|5394
1647609900000|2022-03-18 13:25:00|3394|3393|3400|3399|3400|3399|3394|3393|6749
1647610200000|2022-03-18 13:30:00|3399.5|3399.5|3395|3394|3400|3399.5|3393.5|3392|10351
1647610500000|2022-03-18 13:35:00|3396|3394.5|3399.5|3398.5|3400|3399.5|3396|3394|7443
1647610800000|2022-03-18 13:40:00|3400|3399.5|3405.5|3404.5|3405.5|3404.5|3399.5|3399|8178
1647611100000|2022-03-18 13:45:00|3404.5|3405|3401.5|3400|3408.5|3407.5|3401|3400|15033
1647611400000|2022-03-18 13:50:00|3400.5|3399.5|3402.5|3402|3402.5|3402|3400|3399|11818
1647611700000|2022-03-18 13:55:00|3403|3402.5|3409|3408|3410.5|3409|3402.5|3401.5|8617
1647612000000|2022-03-18 14:00:00|3408.5|3406.5|3409|3408|3409|3408|3403.5|3402.5|6816
1647612300000|2022-03-18 14:05:00|3408.5|3407.5|3414.5|3413.5|3415|3413.5|3406.5|3406|6855
1647612600000|2022-03-18 14:10:00|3415|3414|3406|3405|3415.5|3414.5|3406|3405|8530
1647612900000|2022-03-18 14:15:00|3407|3405.5|3404.5|3403|3407|3406|3401.5|3400.5|6732
1647613200000|2022-03-18 14:20:00|3403.5|3402|3403.5|3402.5|3408|3407.5|3401.5|3400.5|6825
1647613500000|2022-03-18 14:25:00|3404|3403.5|3406|3405|3406|3405|3400.5|3399.5|14278
1647613800000|2022-03-18 14:30:00|3406.5|3406|3407.5|3406.5|3408|3406.5|3402.5|3401.5|10998
1647614100000|2022-03-18 14:35:00|3408.5|3407|3413|3412|3415.5|3414|3406|3405|10934
1647614400000|2022-03-18 14:40:00|3413.5|3412.5|3414|3412.5|3414.5|3413.5|3410|3409|7223
1647614700000|2022-03-18 14:45:00|3414.5|3413|3422|3421.5|3422|3421.5|3414|3413|12141
1647615000000|2022-03-18 14:50:00|3422.5|3420.5|3421.5|3421|3425|3424|3418|3417|10903
1647615300000|2022-03-18 14:55:00|3421|3420.5|3421.5|3420.5|3423|3421.5|3418.5|3417.5|12191
1647615600000|2022-03-18 15:00:00|3421|3419.5|3423.5|3422.5|3425.5|3424.5|3421|3419.5|9232
1647615900000|2022-03-18 15:05:00|3423|3422|3426.5|3425.5|3429.5|3428.5|3420.5|3419.5|26012
1647616200000|2022-03-18 15:10:00|3427.5|3426|3426|3424.5|3430|3429|3425.5|3424|3834
1647616500000|2022-03-18 15:15:00|3425|3424|3421|3420|3425.5|3424|3419|3418|10002
1647616800000|2022-03-18 15:20:00|3420|3419.5|3419.5|3418.5|3421|3420|3418.5|3417.5|4845
1647617100000|2022-03-18 15:25:00|3420|3419|3416|3415|3420|3419|3416|3415|7373
1647617400000|2022-03-18 15:30:00|3415.5|3414.5|3415.5|3414.5|3417|3416.5|3414.5|3413|5791
1647617700000|2022-03-18 15:35:00|3415|3414|3418.5|3417.5|3422.5|3421.5|3414.5|3414|15588
1647618000000|2022-03-18 15:40:00|3418|3417|3421|3419.5|3421|3420|3416|3414.5|10707
1647618300000|2022-03-18 15:45:00|3422|3421.5|3424.5|3424|3424.5|3424|3421|3420|6960
1647618600000|2022-03-18 15:50:00|3425|3423.5|3418.5|3417|3426.5|3425.5|3418|3417|8457
1647618900000|2022-03-18 15:55:00|3419|3417.5|3420.5|3419|3421.5|3420.5|3419|3417.5|19248
1647619200000|2022-03-18 16:00:00|3420|3419.5|3422|3421|3425|3423.5|3420|3419|6700
1647619500000|2022-03-18 16:05:00|3421|3420|3419.5|3418.5|3421|3420.5|3418.5|3417.5|10134
1647619800000|2022-03-18 16:10:00|3420|3419|3418.5|3417.5|3423|3422|3418.5|3417.5|10745
1647620100000|2022-03-18 16:15:00|3419|3418|3419|3418|3421|3420|3416|3415|8543
1647620400000|2022-03-18 16:20:00|3418.5|3417.5|3417|3416|3419.5|3418.5|3415.5|3414.5|10330
1647620700000|2022-03-18 16:25:00|3417.5|3416.5|3419|3418|3419|3418|3415|3413.5|14640
1647849600000|2022-03-21 08:00:00|3435|3420.5|3413.5|3412|3437.5|3422|3405|3403.5|159053
1647849900000|2022-03-21 08:05:00|3413|3411.5|3429|3427.5|3430|3428.5|3411|3409|64862
1647850200000|2022-03-21 08:10:00|3428.5|3427|3425|3423.5|3435.5|3434.5|3423.5|3421.5|74404
1647850500000|2022-03-21 08:15:00|3425.5|3424|3431.5|3429.5|3435|3434|3425|3423|23241
1647850800000|2022-03-21 08:20:00|3431|3429|3437|3435.5|3440|3438.5|3429|3427|20777
1647851100000|2022-03-21 08:25:00|3436.5|3435|3436.5|3435|3440.5|3440|3435|3433.5|25053
1647851400000|2022-03-21 08:30:00|3436|3434.5|3442.5|3441.5|3443|3441.5|3433|3431.5|47912
1647851700000|2022-03-21 08:35:00|3443|3442|3447|3446|3448.5|3446.5|3437|3435.5|28982
1647852000000|2022-03-21 08:40:00|3446.5|3445.5|3443.5|3442.5|3448|3447|3443|3442|16423
1647852300000|2022-03-21 08:45:00|3444|3443|3445.5|3444|3446.5|3446|3441|3440.5|13789
1647852600000|2022-03-21 08:50:00|3446|3444.5|3442.5|3441|3446.5|3445.5|3441.5|3440.5|19811
1647852900000|2022-03-21 08:55:00|3442|3440.5|3443.5|3442.5|3446.5|3445.5|3441.5|3440.5|18026
1647853200000|2022-03-21 09:00:00|3444|3443|3438|3437.5|3444|3443.5|3437.5|3436.5|15835
1647853500000|2022-03-21 09:05:00|3438.5|3438|3436|3434.5|3441.5|3441|3431|3430|52275
1647853800000|2022-03-21 09:10:00|3435.5|3435|3444|3443.5|3448|3447.5|3435|3434.5|13636
1647854100000|2022-03-21 09:15:00|3445|3444|3448|3447.5|3450.5|3449.5|3444.5|3443.5|15657
1647854400000|2022-03-21 09:20:00|3448.5|3446.5|3450|3448.5|3450|3449.5|3446.5|3445|221435
1647854700000|2022-03-21 09:25:00|3449.5|3448|3447|3446|3451|3450.5|3446.5|3444.5|16765
1647855000000|2022-03-21 09:30:00|3447.5|3446.5|3449|3448|3451|3450.5|3447.5|3446.5|8775
1647855300000|2022-03-21 09:35:00|3448.5|3447.5|3449|3447.5|3451|3450.5|3448.5|3447|13569
1647855600000|2022-03-21 09:40:00|3448.5|3448|3450.5|3449.5|3450.5|3450|3448|3447|7529
1647855900000|2022-03-21 09:45:00|3450|3449|3446|3445|3450.5|3450|3442.5|3441.5|10616
1647856200000|2022-03-21 09:50:00|3445.5|3444.5|3444.5|3443.5|3447|3446.5|3444|3443.5|8719
1647856500000|2022-03-21 09:55:00|3444|3442.5|3443.5|3442.5|3445.5|3444|3441|3440.5|12484
1647856800000|2022-03-21 10:00:00|3444|3443|3444.5|3443.5|3445|3444.5|3442.5|3441.5|9092
1647857100000|2022-03-21 10:05:00|3445|3444|3446.5|3445.5|3448|3447|3445|3443.5|6584
1647857400000|2022-03-21 10:10:00|3446|3445|3446|3445|3447|3446.5|3444|3443.5|6059
1647857700000|2022-03-21 10:15:00|3446.5|3445.5|3446.5|3445.5|3448|3447|3445.5|3445|7095
1647858000000|2022-03-21 10:20:00|3446|3445|3449|3448|3449|3448|3444|3443.5|25311
1647858300000|2022-03-21 10:25:00|3448.5|3447.5|3448|3447|3448.5|3447.5|3446|3445.5|5801
1647858600000|2022-03-21 10:30:00|3447.5|3446.5|3446|3445.5|3447.5|3447|3445.5|3444.5|7099
1647858900000|2022-03-21 10:35:00|3445.5|3445|3444.5|3444|3446|3445|3442.5|3442|6128
1647859200000|2022-03-21 10:40:00|3445|3444.5|3443|3442|3445.5|3445|3443|3442|22510
1647859500000|2022-03-21 10:45:00|3443.5|3442.5|3442.5|3441.5|3445|3444|3442|3441|13191
1647859800000|2022-03-21 10:50:00|3442|3441|3436|3435|3442.5|3441|3435|3434.5|12593
1647860100000|2022-03-21 10:55:00|3435|3434.5|3436|3434.5|3437|3436|3432.5|3431.5|26597
1647860400000|2022-03-21 11:00:00|3436.5|3435|3436.5|3435.5|3439|3437.5|3434|3433|30404
1647860700000|2022-03-21 11:05:00|3437|3436|3435.5|3434.5|3439.5|3438.5|3433|3432|25353
1647861000000|2022-03-21 11:10:00|3435|3434|3435|3434|3438|3437|3433|3432|19622
1647861300000|2022-03-21 11:15:00|3436|3434.5|3438|3437|3438.5|3437.5|3435.5|3434.5|11765
1647861600000|2022-03-21 11:20:00|3437.5|3436.5|3435|3434|3437.5|3436.5|3434.5|3433.5|11141
1647861900000|2022-03-21 11:25:00|3434.5|3434.5|3434|3433|3436|3434.5|3434|3433|14555
1647862200000|2022-03-21 11:30:00|3433.5|3433.5|3434.5|3433.5|3435.5|3434|3430.5|3430|26028
1647862500000|2022-03-21 11:35:00|3435|3434|3436|3435|3437.5|3437|3434.5|3433.5|219479
1647862800000|2022-03-21 11:40:00|3435.5|3434.5|3432|3431.5|3436|3435|3432|3431.5|20830
1647863100000|2022-03-21 11:45:00|3432.5|3432|3428.5|3427.5|3433.5|3432|3428|3427.5|18906
1647863400000|2022-03-21 11:50:00|3428|3427|3424.5|3423.5|3428.5|3427|3423.5|3423|15210
1647863700000|2022-03-21 11:55:00|3425|3424|3423.5|3422.5|3425|3424|3421.5|3420.5|9650
1647864000000|2022-03-21 12:00:00|3424|3423|3422|3421|3424|3423|3422|3421|7094
1647864300000|2022-03-21 12:05:00|3422.5|3421.5|3425|3424|3425|3424|3422|3421|7791
1647864600000|2022-03-21 12:10:00|3425.5|3424.5|3421.5|3420.5|3425.5|3424.5|3421.5|3420.5|4465
1647864900000|2022-03-21 12:15:00|3420.5|3419.5|3416.5|3415.5|3422|3420.5|3416.5|3415.5|4442
1647865200000|2022-03-21 12:20:00|3417.5|3415|3419|3418.5|3420|3419|3417.5|3415|2217
1647865500000|2022-03-21 12:25:00|3420|3417.5|3419.5|3418|3420|3418|3416.5|3416|1805
1647865800000|2022-03-21 12:30:00|3419|3417.5|3418|3417|3419.5|3419|3417.5|3416.5|1254
1647866100000|2022-03-21 12:35:00|3417.5|3416.5|3415.5|3414|3418|3416.5|3413|3412|2786
1647866400000|2022-03-21 12:40:00|3415|3414.5|3415|3414.5|3417|3416|3414.5|3413.5|1559
1647866700000|2022-03-21 12:45:00|3414|3413|3414|3412.5|3415|3414|3412.5|3412|5364
1647867000000|2022-03-21 12:50:00|3414.5|3413|3412.5|3411.5|3414.5|3413.5|3410.5|3410|2903
1647867300000|2022-03-21 12:55:00|3411.5|3410.5|3411|3410|3411.5|3410.5|3409|3408|1930
1647867600000|2022-03-21 13:00:00|3410.5|3409.5|3411|3410|3411.5|3410|3408|3407.5|2243
1647867900000|2022-03-21 13:05:00|3410.5|3409.5|3412|3411|3412|3411|3409.5|3408.5|2455
1647868200000|2022-03-21 13:10:00|3411.5|3410.5|3419|3418|3419.5|3418|3411.5|3410.5|2900
1647868500000|2022-03-21 13:15:00|3418.5|3417.5|3419.5|3418.5|3420.5|3419.5|3418|3417|2327
1647868800000|2022-03-21 13:20:00|3420|3419|3420|3419|3420.5|3419|3417.5|3416.5|6821
1647869100000|2022-03-21 13:25:00|3419.5|3418.5|3414|3413.5|3419.5|3418.5|3414|3413.5|3401
1647869400000|2022-03-21 13:30:00|3414.5|3414|3427|3426|3427|3426|3412.5|3411.5|17512
1647869700000|2022-03-21 13:35:00|3427.5|3426.5|3429.5|3428.5|3431|3429.5|3426|3425|3926
1647870000000|2022-03-21 13:40:00|3428.5|3427.5|3426.5|3425.5|3428.5|3427.5|3425|3424|5127
1647870300000|2022-03-21 13:45:00|3427|3426|3425.5|3424.5|3429|3428|3425|3424|5344
1647870600000|2022-03-21 13:50:00|3425|3424|3420|3419.5|3426|3424.5|3418|3417|4427
1647870900000|2022-03-21 13:55:00|3420.5|3419|3419.5|3418.5|3421.5|3420|3419|3418.5|6024
1647871200000|2022-03-21 14:00:00|3420.5|3419|3415|3414|3420.5|3419|3414|3413|8347
1647871500000|2022-03-21 14:05:00|3415.5|3414.5|3411|3410|3417|3416|3408|3407|6538
1647871800000|2022-03-21 14:10:00|3410.5|3410.5|3412|3411|3412.5|3411.5|3408|3407|6704
1647872100000|2022-03-21 14:15:00|3411.5|3410.5|3416.5|3415|3417.5|3416.5|3411|3410.5|4327
1647872400000|2022-03-21 14:20:00|3416|3415.5|3413|3412|3416|3415.5|3412|3411.5|4509
1647872700000|2022-03-21 14:25:00|3412.5|3411.5|3411|3410|3412.5|3411.5|3409|3408.5|8420
1647873000000|2022-03-21 14:30:00|3410.5|3410.5|3414|3412.5|3414|3413|3410.5|3409.5|7129
1647873300000|2022-03-21 14:35:00|3413|3412|3410|3409|3416|3414.5|3410|3409|4091
1647873600000|2022-03-21 14:40:00|3411|3410|3410|3409|3411.5|3410.5|3408|3407|6349
1647873900000|2022-03-21 14:45:00|3410.5|3409.5|3410|3409.5|3411.5|3410|3409|3408|3329
1647874200000|2022-03-21 14:50:00|3410.5|3409|3416|3414.5|3416|3415|3410.5|3409|6465
1647874500000|2022-03-21 14:55:00|3415.5|3414|3421|3420.5|3421|3420.5|3414.5|3413.5|6766
1647874800000|2022-03-21 15:00:00|3421.5|3421|3422.5|3421.5|3424.5|3423.5|3421|3420|7151
1647875100000|2022-03-21 15:05:00|3422|3421|3418|3417|3422.5|3421.5|3417.5|3417|8893
1647875400000|2022-03-21 15:10:00|3418.5|3417.5|3420|3419|3420|3419|3415.5|3415|270150
1647875700000|2022-03-21 15:15:00|3419.5|3418.5|3411.5|3410.5|3419.5|3418.5|3411|3410.5|10889
1647876000000|2022-03-21 15:20:00|3411|3410|3410.5|3409.5|3412.5|3411.5|3409|3408|8966
1647876300000|2022-03-21 15:25:00|3410|3409|3409.5|3409|3412|3411|3409|3408.5|6378
1647876600000|2022-03-21 15:30:00|3410.5|3409.5|3414.5|3413.5|3414.5|3413.5|3410|3409|13311
1647876900000|2022-03-21 15:35:00|3414|3413|3414.5|3413.5|3415.5|3415|3412.5|3411.5|9968
1647877200000|2022-03-21 15:40:00|3414|3414|3413|3412|3417|3416|3413|3412|6866
1647877500000|2022-03-21 15:45:00|3413.5|3412.5|3412|3411.5|3414|3413|3411|3410|4742
1647877800000|2022-03-21 15:50:00|3413|3412|3412|3411|3414.5|3414|3410|3409|9955
1647878100000|2022-03-21 15:55:00|3411.5|3410.5|3406.5|3405.5|3411.5|3410.5|3405.5|3405|6285
1647878400000|2022-03-21 16:00:00|3406|3405|3403|3402.5|3406.5|3405.5|3403|3402.5|9404
1647878700000|2022-03-21 16:05:00|3403.5|3402|3405|3404|3405.5|3404.5|3402|3401|6035
1647879000000|2022-03-21 16:10:00|3404.5|3403.5|3407|3406|3408.5|3407.5|3404.5|3403.5|14004
1647879300000|2022-03-21 16:15:00|3406.5|3406.5|3410.5|3409.5|3410.5|3410|3405.5|3405|7462
1647879600000|2022-03-21 16:20:00|3410|3410|3411|3410|3412|3411|3409|3408|8021
1647879900000|2022-03-21 16:25:00|3411.5|3410.5|3411|3410|3411.5|3411|3409.5|3409|13748
1647936000000|2022-03-22 08:00:00|3427|3424.5|3410|3408|3429|3427|3410|3408|8679
1647936300000|2022-03-22 08:05:00|3409.5|3408.5|3407|3406|3409.5|3408.5|3406|3404.5|7164
1647936600000|2022-03-22 08:10:00|3408.5|3407|3411|3410|3415.5|3414.5|3405.5|3404.5|10966
1647936900000|2022-03-22 08:15:00|3412|3410.5|3408.5|3407.5|3415.5|3414|3406.5|3405.5|4874
1647937200000|2022-03-22 08:20:00|3408|3407|3406.5|3405.5|3409.5|3408.5|3406|3405|6316
1647937500000|2022-03-22 08:25:00|3407.5|3406|3411.5|3410.5|3411.5|3410.5|3403|3402|10644
1647937800000|2022-03-22 08:30:00|3411|3409.5|3415.5|3414|3417|3416|3409|3408|12010
1647938100000|2022-03-22 08:35:00|3415|3413.5|3411|3410|3415|3413.5|3410.5|3409.5|6042
1647938400000|2022-03-22 08:40:00|3409|3408|3407.5|3405.5|3409.5|3408|3406|3405|3233
1647938700000|2022-03-22 08:45:00|3406|3406|3406|3405|3407.5|3406.5|3404.5|3403.5|3207
1647939000000|2022-03-22 08:50:00|3405.5|3404.5|3403.5|3403|3405.5|3405|3403.5|3402.5|3870
1647939300000|2022-03-22 08:55:00|3404.5|3403.5|3407.5|3406|3407.5|3406.5|3403.5|3402|4548
1647939600000|2022-03-22 09:00:00|3408|3406.5|3412.5|3411.5|3414|3413|3407|3406|5895
1647939900000|2022-03-22 09:05:00|3412|3410.5|3416|3414.5|3416.5|3416|3411|3410|9068
1647940200000|2022-03-22 09:10:00|3415.5|3415|3417.5|3416.5|3418.5|3417.5|3415|3413.5|21054
1647940500000|2022-03-22 09:15:00|3418.5|3417|3416.5|3415|3421.5|3420|3415|3414.5|2680
1647940800000|2022-03-22 09:20:00|3417.5|3416|3417.5|3416|3417.5|3416.5|3414.5|3413.5|14276
1647941100000|2022-03-22 09:25:00|3417|3415.5|3415|3413.5|3417|3416|3413.5|3412.5|4609
1647941400000|2022-03-22 09:30:00|3414.5|3413|3417|3415.5|3417.5|3416.5|3412.5|3411|3897
1647941700000|2022-03-22 09:35:00|3416.5|3416|3417|3416|3417.5|3416.5|3414.5|3413.5|2386
1647942000000|2022-03-22 09:40:00|3416.5|3415.5|3417.5|3416.5|3418|3417|3416|3415|4215
1647942300000|2022-03-22 09:45:00|3418|3417|3419|3418|3419.5|3419|3417.5|3416.5|6704
1647942600000|2022-03-22 09:50:00|3419.5|3418.5|3419|3417.5|3419.5|3418.5|3416.5|3415.5|3001
1647942900000|2022-03-22 09:55:00|3418.5|3418|3419.5|3419|3419.5|3419|3416.5|3416|5169
1647943200000|2022-03-22 10:00:00|3419|3418.5|3418|3417.5|3419.5|3419|3417.5|3416.5|31548
1647943500000|2022-03-22 10:05:00|3417.5|3417|3412|3411|3417.5|3417|3411.5|3410.5|13704
1647943800000|2022-03-22 10:10:00|3412.5|3412|3413|3411.5|3415|3414|3412.5|3411.5|3102
1647944100000|2022-03-22 10:15:00|3412.5|3412|3411|3409.5|3413.5|3412.5|3411|3409.5|3611
1647944400000|2022-03-22 10:20:00|3413|3410|3412.5|3411.5|3414.5|3413.5|3412|3410|5151
1647944700000|2022-03-22 10:25:00|3413.5|3411|3409.5|3408.5|3413.5|3412.5|3409.5|3408.5|8166
1647945000000|2022-03-22 10:30:00|3410.5|3409.5|3415.5|3414.5|3417|3416|3410.5|3409.5|6794
1647945300000|2022-03-22 10:35:00|3415|3414|3414.5|3413.5|3416.5|3415.5|3414.5|3413.5|1546
1647945600000|2022-03-22 10:40:00|3414|3413|3411.5|3410.5|3414|3413|3411|3410|2869
1647945900000|2022-03-22 10:45:00|3412|3410|3408.5|3407.5|3412|3411.5|3408|3406.5|2521
1647946200000|2022-03-22 10:50:00|3409.5|3408.5|3407|3406|3410|3409|3407|3405.5|2632
1647946500000|2022-03-22 10:55:00|3408|3406.5|3407|3406|3409|3408|3406|3405|2402
1647946800000|2022-03-22 11:00:00|3406.5|3405|3406|3404.5|3406.5|3405.5|3404|3403|1900
1647947100000|2022-03-22 11:05:00|3405|3404|3408|3407|3409|3408.5|3403.5|3403|18363
1647947400000|2022-03-22 11:10:00|3407.5|3407.5|3406|3405|3407.5|3407.5|3405.5|3405|2028
1647947700000|2022-03-22 11:15:00|3405.5|3404.5|3401.5|3401|3405.5|3405|3401.5|3401|2326
1647948000000|2022-03-22 11:20:00|3402|3401.5|3403|3402|3404|3403.5|3402|3401|5459
1647948300000|2022-03-22 11:25:00|3402.5|3402.5|3404|3403.5|3404.5|3404|3402.5|3402|4872
1647948600000|2022-03-22 11:30:00|3404.5|3403|3407.5|3406.5|3407.5|3406.5|3403.5|3403|3896
1647948900000|2022-03-22 11:35:00|3406.5|3405.5|3407|3405.5|3407|3406|3404.5|3404|7444
1647949200000|2022-03-22 11:40:00|3406.5|3406|3408.5|3407.5|3408.5|3408|3405.5|3405|4897
1647949500000|2022-03-22 11:45:00|3409|3408.5|3408.5|3407.5|3410.5|3409.5|3407.5|3407|18902
1647949800000|2022-03-22 11:50:00|3409|3408|3407|3406.5|3409.5|3409|3407|3406|4228
1647950100000|2022-03-22 11:55:00|3407.5|3407|3407|3406|3408|3407|3407|3406|6892
1647950400000|2022-03-22 12:00:00|3406|3405.5|3405.5|3404.5|3406|3405.5|3405|3404|4992
1647950700000|2022-03-22 12:05:00|3404.5|3405|3405|3404|3406|3405.5|3404|3403|53029
1647951000000|2022-03-22 12:10:00|3406|3405|3404.5|3403.5|3406|3405|3404.5|3403.5|2400
1647951300000|2022-03-22 12:15:00|3404|3403|3404.5|3404|3405.5|3404.5|3403.5|3403|2797
1647951600000|2022-03-22 12:20:00|3405|3404.5|3404.5|3403.5|3405.5|3404.5|3403.5|3403|2984
1647951900000|2022-03-22 12:25:00|3403.5|3403|3403.5|3403|3404.5|3403.5|3403|3402.5|2699
1647952200000|2022-03-22 12:30:00|3404.5|3403.5|3409.5|3408.5|3409.5|3408.5|3404|3403|2813
1647952500000|2022-03-22 12:35:00|3410|3409|3407.5|3407|3410|3409|3407.5|3407|1367
1647952800000|2022-03-22 12:40:00|3408|3408|3409|3407.5|3409.5|3409|3407|3406|2160
1647953100000|2022-03-22 12:45:00|3408.5|3408|3408|3407.5|3408.5|3408|3408|3407|76025
1647953400000|2022-03-22 12:50:00|3408.5|3407|3407.5|3407|3408.5|3407.5|3407.5|3406.5|1011
1647953700000|2022-03-22 12:55:00|3407|3406.5|3408.5|3407.5|3409.5|3408.5|3407|3406.5|3385
1647954000000|2022-03-22 13:00:00|3408|3408|3412|3411|3412|3411|3408|3407.5|3504
1647954300000|2022-03-22 13:05:00|3411.5|3410.5|3415|3414.5|3415|3414.5|3411|3410.5|6283
1647954600000|2022-03-22 13:10:00|3413.5|3412.5|3412|3411|3414.5|3414|3412|3411|4586
1647954900000|2022-03-22 13:15:00|3411|3410.5|3414.5|3413.5|3414.5|3413.5|3411|3410.5|4352
1647955200000|2022-03-22 13:20:00|3414|3413|3412|3411|3414|3413|3412|3411|3407
1647955500000|2022-03-22 13:25:00|3412.5|3412|3413|3412.5|3413|3412.5|3411|3410.5|4971
1647955800000|2022-03-22 13:30:00|3414|3413.5|3414.5|3413.5|3420|3419.5|3414|3413|12779
1647956100000|2022-03-22 13:35:00|3415.5|3414|3422.5|3421.5|3423|3422|3414.5|3413.5|12752
1647956400000|2022-03-22 13:40:00|3423|3422|3427|3426.5|3427|3426.5|3423|3422|12600
1647956700000|2022-03-22 13:45:00|3428.5|3426|3428.5|3427.5|3431|3430.5|3428|3426|7905
1647957000000|2022-03-22 13:50:00|3429|3428|3426.5|3425.5|3430.5|3429.5|3425.5|3424.5|6473
1647957300000|2022-03-22 13:55:00|3426|3425|3424|3423|3427|3426.5|3422.5|3421.5|5246
1647957600000|2022-03-22 14:00:00|3423.5|3423.5|3421.5|3420.5|3424|3423.5|3420.5|3419.5|5952
1647957900000|2022-03-22 14:05:00|3421|3420|3419|3418|3421.5|3420|3418|3417|5747
1647958200000|2022-03-22 14:10:00|3418.5|3417.5|3423.5|3422.5|3423.5|3423|3418.5|3417.5|51230
1647958500000|2022-03-22 14:15:00|3424|3423|3424.5|3423.5|3427|3426|3423|3422|5053
1647958800000|2022-03-22 14:20:00|3425|3424|3425.5|3425|3426.5|3426|3423.5|3422.5|5907
1647959100000|2022-03-22 14:25:00|3426|3424.5|3426.5|3425.5|3426.5|3425.5|3424.5|3424|6212
1647959400000|2022-03-22 14:30:00|3427|3426|3426.5|3425.5|3428|3427|3426|3425|5723
1647959700000|2022-03-22 14:35:00|3427|3426|3428|3427|3429|3428|3427|3426|6120
1647960000000|2022-03-22 14:40:00|3428.5|3427.5|3426.5|3425.5|3430.5|3430|3426|3425.5|11594
1647960300000|2022-03-22 14:45:00|3426|3426|3429.5|3429|3431|3430|3426|3425|6224
1647960600000|2022-03-22 14:50:00|3430|3429.5|3431|3430|3431|3430|3429|3428|6696
1647960900000|2022-03-22 14:55:00|3430|3429|3431|3430.5|3431|3430.5|3429|3428|13208
1647961200000|2022-03-22 15:00:00|3431.5|3431|3430.5|3429.5|3433|3432.5|3430|3429|13000
1647961500000|2022-03-22 15:05:00|3431|3430|3433|3432.5|3435|3434|3430.5|3429.5|18384
1647961800000|2022-03-22 15:10:00|3434|3433.5|3439|3438|3439.5|3438.5|3434|3433.5|9510
1647962100000|2022-03-22 15:15:00|3439.5|3438.5|3442.5|3442|3443|3442|3438|3437|7539
1647962400000|2022-03-22 15:20:00|3442|3441.5|3442|3441.5|3444|3443|3440.5|3440|6156
1647962700000|2022-03-22 15:25:00|3441.5|3440.5|3447|3446.5|3447|3446.5|3440|3439|12557
1647963000000|2022-03-22 15:30:00|3447.5|3446|3442|3441|3447.5|3446.5|3441.5|3440.5|7235
1647963300000|2022-03-22 15:35:00|3441|3440|3435.5|3434.5|3441|3440|3434.5|3434|5708
1647963600000|2022-03-22 15:40:00|3436|3435|3434.5|3433.5|3438|3437.5|3434.5|3433.5|6193
1647963900000|2022-03-22 15:45:00|3435|3434|3434.5|3433.5|3436.5|3436|3433.5|3433|10315
1647964200000|2022-03-22 15:50:00|3434|3433|3433|3432|3434.5|3433.5|3430|3429.5|11664
1647964500000|2022-03-22 15:55:00|3432.5|3432.5|3436|3435.5|3437|3436.5|3432.5|3432.5|9447
1647964800000|2022-03-22 16:00:00|3435.5|3435|3439.5|3438.5|3440.5|3440|3435|3434|9375
1647965100000|2022-03-22 16:05:00|3440|3439|3441|3440.5|3442|3441.5|3439.5|3439|309727
1647965400000|2022-03-22 16:10:00|3440.5|3440|3438.5|3437.5|3440.5|3440|3436|3435.5|9005
1647965700000|2022-03-22 16:15:00|3438|3437|3438.5|3438|3440|3439|3436|3435|12441
1647966000000|2022-03-22 16:20:00|3437|3437.5|3439|3438|3439.5|3439|3436.5|3436|100289
1647966300000|2022-03-22 16:25:00|3438|3437.5|3437|3436|3438|3437.5|3435|3434|9796
1648022400000|2022-03-23 08:00:00|3433|3430.5|3432|3430.5|3439.5|3437.5|3424|3420|12559
1648022700000|2022-03-23 08:05:00|3431.5|3429.5|3428|3426.5|3436|3434.5|3424.5|3423|12106
1648023000000|2022-03-23 08:10:00|3427.5|3427|3427|3425.5|3430.5|3429.5|3424.5|3422.5|6929
1648023300000|2022-03-23 08:15:00|3425|3424.5|3434.5|3433.5|3434.5|3433.5|3425|3424.5|10502
1648023600000|2022-03-23 08:20:00|3435.5|3434|3440.5|3439.5|3441|3440|3435|3434|36418
1648023900000|2022-03-23 08:25:00|3439|3438.5|3445.5|3444.5|3449.5|3448|3438|3436.5|15278
1648024200000|2022-03-23 08:30:00|3445|3444|3448|3447|3448.5|3447.5|3444.5|3443|24309
1648024500000|2022-03-23 08:35:00|3448.5|3447.5|3453|3452|3453|3452|3447|3446.5|35075
1648024800000|2022-03-23 08:40:00|3454|3453|3447.5|3447|3457|3456|3447|3446|10867
1648025100000|2022-03-23 08:45:00|3448|3447.5|3451|3450|3452.5|3451.5|3446.5|3445.5|4435
1648025400000|2022-03-23 08:50:00|3452.5|3449.5|3449|3448.5|3452.5|3451.5|3448|3447|7949
1648025700000|2022-03-23 08:55:00|3449.5|3449|3460.5|3459.5|3460.5|3459.5|3449.5|3448|9059
1648026000000|2022-03-23 09:00:00|3459.5|3458|3463|3461.5|3464|3463|3458|3457|19849
1648026300000|2022-03-23 09:05:00|3464|3463.5|3457|3456|3464.5|3463.5|3457|3456|30374
1648026600000|2022-03-23 09:10:00|3456.5|3454|3453.5|3452.5|3456.5|3455|3453|3452.5|5774
1648026900000|2022-03-23 09:15:00|3452.5|3451|3453.5|3452.5|3454.5|3453.5|3452|3451|2125
1648027200000|2022-03-23 09:20:00|3453|3452|3454|3452.5|3455|3454|3452|3450.5|3739
1648027500000|2022-03-23 09:25:00|3455.5|3454.5|3452.5|3451.5|3456|3454.5|3452.5|3451.5|3809
1648027800000|2022-03-23 09:30:00|3454|3453|3451.5|3450.5|3454.5|3453.5|3451.5|3450|5462
1648028100000|2022-03-23 09:35:00|3451|3450|3448.5|3447.5|3452|3451|3448|3447|4015
1648028400000|2022-03-23 09:40:00|3448|3446.5|3446.5|3445|3448.5|3447.5|3445.5|3444.5|4056
1648028700000|2022-03-23 09:45:00|3446|3444|3441|3440.5|3446|3445|3438.5|3437|6546
1648029000000|2022-03-23 09:50:00|3442|3441|3446|3445|3446|3445.5|3442|3440.5|12446
1648029300000|2022-03-23 09:55:00|3445|3444|3442.5|3441.5|3447|3446|3442.5|3441.5|1941
1648029600000|2022-03-23 10:00:00|3443|3442|3444|3443|3445|3444|3440.5|3440|6380
1648029900000|2022-03-23 10:05:00|3443.5|3442.5|3445|3444|3445.5|3445|3443.5|3442.5|6604
1648030200000|2022-03-23 10:10:00|3445.5|3444.5|3443.5|3443|3445.5|3445|3443.5|3443|7091
1648030500000|2022-03-23 10:15:00|3444|3442.5|3444.5|3444|3444.5|3444|3441|3440.5|6842
1648030800000|2022-03-23 10:20:00|3445|3444.5|3446|3445.5|3446.5|3445.5|3445|3444.5|3196
1648031100000|2022-03-23 10:25:00|3446.5|3445|3448|3447|3448.5|3447.5|3446.5|3445|3458
1648031400000|2022-03-23 10:30:00|3447.5|3446.5|3448|3447.5|3449.5|3448.5|3447.5|3446.5|8120
1648031700000|2022-03-23 10:35:00|3447.5|3446.5|3445|3444|3448|3447|3444.5|3444|7106
1648032000000|2022-03-23 10:40:00|3445.5|3445|3445.5|3444.5|3447|3446|3445|3444|2801
1648032300000|2022-03-23 10:45:00|3446|3445.5|3447.5|3446.5|3447.5|3446.5|3446|3445|2052
1648032600000|2022-03-23 10:50:00|3448.5|3447.5|3452.5|3452|3452.5|3452|3448.5|3447.5|3996
1648032900000|2022-03-23 10:55:00|3452|3451|3449|3448|3452|3451.5|3448|3447.5|3329
1648033200000|2022-03-23 11:00:00|3449.5|3448.5|3446|3444.5|3449.5|3448.5|3445.5|3444.5|5936
1648033500000|2022-03-23 11:05:00|3445.5|3444|3439|3438|3445.5|3444|3439|3438|5008
1648033800000|2022-03-23 11:10:00|3438.5|3437.5|3439|3438|3439.5|3438.5|3437.5|3436.5|5600
1648034100000|2022-03-23 11:15:00|3438.5|3437|3438.5|3437.5|3440|3439|3438.5|3437|1530
1648034400000|2022-03-23 11:20:00|3438|3437|3438.5|3438|3439|3438|3436.5|3436|2835
1648034700000|2022-03-23 11:25:00|3438|3437.5|3438|3437|3439|3438|3436|3435|3188
1648035000000|2022-03-23 11:30:00|3437.5|3436.5|3435.5|3434|3437.5|3436.5|3434.5|3433.5|2395
1648035300000|2022-03-23 11:35:00|3434.5|3434.5|3436|3435.5|3436.5|3435.5|3434|3433.5|6040
1648035600000|2022-03-23 11:40:00|3435.5|3434.5|3433.5|3432.5|3435.5|3434.5|3432.5|3431.5|4355
1648035900000|2022-03-23 11:45:00|3434|3433|3429.5|3428.5|3434|3433|3429|3428|4311
1648036200000|2022-03-23 11:50:00|3427.5|3428|3427.5|3426.5|3428|3428|3426|3425|11222
1648036500000|2022-03-23 11:55:00|3427|3426|3424|3423|3428.5|3427.5|3423.5|3422.5|8727
1648036800000|2022-03-23 12:00:00|3424.5|3423.5|3422.5|3421|3426.5|3425.5|3421|3420|6119
1648037100000|2022-03-23 12:05:00|3423.5|3421.5|3425.5|3424.5|3426|3425|3423.5|3421|3843
1648037400000|2022-03-23 12:10:00|3425|3424|3429|3428|3429.5|3428.5|3424.5|3423|6575
1648037700000|2022-03-23 12:15:00|3428.5|3427.5|3434|3432.5|3434|3432.5|3428.5|3427.5|5342
1648038000000|2022-03-23 12:20:00|3435|3434|3431|3429.5|3436|3435|3430|3429|5281
1648038300000|2022-03-23 12:25:00|3430|3428.5|3427.5|3426.5|3430|3428.5|3426|3425|22363
1648038600000|2022-03-23 12:30:00|3426.5|3425.5|3424.5|3423.5|3426.5|3425.5|3424.5|3423|4318
1648038900000|2022-03-23 12:35:00|3424|3423|3424.5|3424|3424.5|3424|3422|3421|3745
1648039200000|2022-03-23 12:40:00|3425|3424.5|3425.5|3424.5|3427|3426|3423.5|3422|3171
1648039500000|2022-03-23 12:45:00|3424|3423|3420|3419.5|3424|3423.5|3420|3419.5|1754
1648039800000|2022-03-23 12:50:00|3420.5|3419|3420.5|3419.5|3420.5|3419.5|3417|3416|6939
1648040100000|2022-03-23 12:55:00|3420|3418.5|3418.5|3418|3420.5|3419.5|3418.5|3418|2343
1648040400000|2022-03-23 13:00:00|3419.5|3418.5|3418.5|3417|3419.5|3418.5|3417|3416.5|3017
1648040700000|2022-03-23 13:05:00|3417.5|3416.5|3414.5|3414|3417.5|3417|3414.5|3414|4952
1648041000000|2022-03-23 13:10:00|3414|3413.5|3415.5|3415|3416|3415.5|3414|3413.5|5634
1648041300000|2022-03-23 13:15:00|3416|3416|3417.5|3416.5|3417.5|3417|3416|3415|132839
1648041600000|2022-03-23 13:20:00|3418|3417.5|3418.5|3417.5|3419|3418.5|3417.5|3416.5|134900
1648041900000|2022-03-23 13:25:00|3418|3417|3420|3419.5|3421|3420.5|3416.5|3416|5840
1648042200000|2022-03-23 13:30:00|3420.5|3420|3414.5|3414|3422|3421|3414.5|3414|7185
1648042500000|2022-03-23 13:35:00|3414|3413|3409.5|3408.5|3414|3413|3408|3407|8295
1648042800000|2022-03-23 13:40:00|3411|3408|3410|3409|3411|3410|3406.5|3405.5|6220
1648043100000|2022-03-23 13:45:00|3410.5|3408|3410.5|3410|3411|3410.5|3407|3405|5541
1648043400000|2022-03-23 13:50:00|3409.5|3409|3414.5|3413|3414.5|3413.5|3409.5|3409|4441
1648043700000|2022-03-23 13:55:00|3414|3412.5|3416|3415.5|3417.5|3416.5|3413.5|3412.5|4689
1648044000000|2022-03-23 14:00:00|3416.5|3417|3419.5|3418|3422.5|3421.5|3416|3415|9445
1648044300000|2022-03-23 14:05:00|3421|3419|3420.5|3419.5|3423|3422|3419.5|3418|5290
1648044600000|2022-03-23 14:10:00|3420|3418.5|3420.5|3420|3421|3420.5|3417.5|3417|7433
1648044900000|2022-03-23 14:15:00|3421|3420.5|3425|3424.5|3426|3424.5|3420|3419|6274
1648045200000|2022-03-23 14:20:00|3426|3423.5|3427.5|3426.5|3427.5|3426.5|3423.5|3422.5|7140
1648045500000|2022-03-23 14:25:00|3427|3426|3422.5|3421.5|3427|3426|3422|3421|6669
1648045800000|2022-03-23 14:30:00|3422|3420.5|3419.5|3418|3422.5|3421.5|3418.5|3417.5|5872
1648046100000|2022-03-23 14:35:00|3419|3417.5|3411|3410|3420.5|3419.5|3411|3410|9365
1648046400000|2022-03-23 14:40:00|3410.5|3409.5|3409|3408|3410.5|3409.5|3409|3408|7201
1648046700000|2022-03-23 14:45:00|3408|3407.5|3403.5|3402|3409|3408|3402.5|3402|16909
1648047000000|2022-03-23 14:50:00|3404|3403|3402|3401|3404|3403|3399.5|3398.5|14201
1648047300000|2022-03-23 14:55:00|3403.5|3401.5|3400.5|3400|3403.5|3402|3399|3398.5|8272
1648047600000|2022-03-23 15:00:00|3401|3399.5|3394.5|3394|3401|3400.5|3394.5|3394|15603
1648047900000|2022-03-23 15:05:00|3393.5|3393.5|3393|3392|3395|3394|3392.5|3391.5|1514137
1648048200000|2022-03-23 15:10:00|3392|3391|3394.5|3393.5|3395|3394|3391.5|3390.5|19321
1648048500000|2022-03-23 15:15:00|3393.5|3392.5|3396|3395|3397.5|3396.5|3393|3392.5|5894
1648048800000|2022-03-23 15:20:00|3396.5|3396|3397.5|3397|3398.5|3397.5|3396.5|3396|5814
1648049100000|2022-03-23 15:25:00|3398|3397.5|3399|3398.5|3400|3399.5|3397.5|3396.5|9031
1648049400000|2022-03-23 15:30:00|3399.5|3398|3399.5|3398.5|3400.5|3399.5|3398.5|3397.5|7948
1648049700000|2022-03-23 15:35:00|3399|3398|3396|3395|3399|3398|3394.5|3393|12843
1648050000000|2022-03-23 15:40:00|3395.5|3394.5|3397.5|3396.5|3397.5|3397|3394|3393.5|19810
1648050300000|2022-03-23 15:45:00|3397|3396|3395|3394|3397.5|3396.5|3394|3393|10400
1648050600000|2022-03-23 15:50:00|3395.5|3394.5|3396|3395|3397.5|3396.5|3395.5|3394|10238
1648050900000|2022-03-23 15:55:00|3396.5|3396|3391|3390|3398.5|3397.5|3391|3390|16079
1648051200000|2022-03-23 16:00:00|3391.5|3390.5|3389|3388.5|3393|3392|3389|3388|14198
1648051500000|2022-03-23 16:05:00|3388.5|3388|3386.5|3385|3388.5|3388|3386.5|3385|14956
1648051800000|2022-03-23 16:10:00|3386|3385.5|3384|3383|3387|3386|3383.5|3382.5|15242
1648052100000|2022-03-23 16:15:00|3383.5|3382.5|3383|3382|3385|3384.5|3383|3382|63138
1648052400000|2022-03-23 16:20:00|3382.5|3382.5|3382.5|3381.5|3383.5|3383|3382|3381|312200
1648052700000|2022-03-23 16:25:00|3383.5|3382|3385.5|3384.5|3389|3388|3383.5|3381.5|12430
1648108800000|2022-03-24 08:00:00|3391.5|3388|3397.5|3396|3399|3397|3388.5|3387|12843
1648109100000|2022-03-24 08:05:00|3399|3397|3398.5|3396.5|3403.5|3401|3393|3391|21126
1648109400000|2022-03-24 08:10:00|3398|3397|3390.5|3389|3398.5|3397|3389.5|3387.5|5416
1648109700000|2022-03-24 08:15:00|3391.5|3389.5|3399.5|3398.5|3402.5|3401.5|3391.5|3389.5|8738
1648110000000|2022-03-24 08:20:00|3397.5|3396.5|3395|3393.5|3399|3397.5|3390|3388.5|9857
1648110300000|2022-03-24 08:25:00|3394.5|3392.5|3392.5|3391.5|3396|3394.5|3390.5|3388|7907
1648110600000|2022-03-24 08:30:00|3392|3390.5|3392|3390.5|3394|3392.5|3390|3389|7464
1648110900000|2022-03-24 08:35:00|3391|3390|3389.5|3388.5|3393.5|3392|3389|3387.5|6509
1648111200000|2022-03-24 08:40:00|3390.5|3389|3395.5|3394.5|3396|3394.5|3390.5|3388.5|3968
1648111500000|2022-03-24 08:45:00|3396|3395|3397.5|3396.5|3398|3397|3395.5|3394|5191
1648111800000|2022-03-24 08:50:00|3396|3395.5|3394|3393|3397|3396|3391.5|3390.5|13882
1648112100000|2022-03-24 08:55:00|3393.5|3392.5|3393.5|3392.5|3395|3393.5|3391.5|3390|5188
1648112400000|2022-03-24 09:00:00|3394.5|3393.5|3388|3386.5|3395|3393.5|3387.5|3386.5|24000
1648112700000|2022-03-24 09:05:00|3388.5|3387.5|3386.5|3385.5|3391|3390|3386|3385.5|8872
1648113000000|2022-03-24 09:10:00|3387.5|3386|3388|3387|3390|3388.5|3386|3385|5967
1648113300000|2022-03-24 09:15:00|3388.5|3387.5|3390.5|3389.5|3390.5|3389.5|3386.5|3385|18665
1648113600000|2022-03-24 09:20:00|3391|3390|3393.5|3392.5|3394.5|3393.5|3390.5|3389|2978
1648113900000|2022-03-24 09:25:00|3394|3393|3391.5|3390|3394|3393|3391|3390|3609
1648114200000|2022-03-24 09:30:00|3391|3389.5|3392.5|3392|3393.5|3392|3389.5|3388.5|3194
1648114500000|2022-03-24 09:35:00|3392|3391.5|3390.5|3389.5|3392|3391.5|3390.5|3389|4412
1648114800000|2022-03-24 09:40:00|3390|3389|3391|3390|3391|3390|3389|3388|2069
1648115100000|2022-03-24 09:45:00|3390|3390.5|3393|3392|3393|3392.5|3389|3388|3153
1648115400000|2022-03-24 09:50:00|3392|3391|3394.5|3393.5|3395|3394|3390.5|3389.5|6811
1648115700000|2022-03-24 09:55:00|3395|3394.5|3394.5|3393.5|3398.5|3397|3394.5|3393.5|6282
1648116000000|2022-03-24 10:00:00|3395|3394|3391.5|3390.5|3395|3394|3390.5|3389.5|4870
1648116300000|2022-03-24 10:05:00|3391|3390|3388|3386.5|3392|3391|3387.5|3386.5|3622
1648116600000|2022-03-24 10:10:00|3387.5|3387|3388.5|3387|3390|3388.5|3387.5|3387|3471
1648116900000|2022-03-24 10:15:00|3388|3387.5|3384|3383|3390.5|3389|3384|3383|6995
1648117200000|2022-03-24 10:20:00|3385|3384|3381.5|3380.5|3385|3384.5|3381|3380|6604
1648117500000|2022-03-24 10:25:00|3381|3380|3383|3382|3383.5|3382.5|3381|3380|2921
1648117800000|2022-03-24 10:30:00|3382.5|3381.5|3380|3379|3382.5|3381.5|3379|3378|2912
1648118100000|2022-03-24 10:35:00|3379|3378|3377|3376|3379|3378|3376.5|3376|7009
1648118400000|2022-03-24 10:40:00|3377.5|3376.5|3376.5|3375.5|3377.5|3377|3376|3375|4517
1648118700000|2022-03-24 10:45:00|3376|3375|3378|3377|3380|3379|3376|3375|8962
1648119000000|2022-03-24 10:50:00|3379.5|3378|3380|3379.5|3380|3379.5|3377.5|3376.5|3495
1648119300000|2022-03-24 10:55:00|3379.5|3379|3377|3376|3380.5|3379.5|3377|3375.5|4872
1648119600000|2022-03-24 11:00:00|3376.5|3375.5|3379.5|3378|3379.5|3378|3376.5|3375.5|5756
1648119900000|2022-03-24 11:05:00|3380.5|3379.5|3381|3379.5|3382|3381|3380|3379|7798
1648120200000|2022-03-24 11:10:00|3380.5|3380|3382|3381|3382.5|3382|3380.5|3379.5|6534
1648120500000|2022-03-24 11:15:00|3380.5|3380|3378.5|3378|3380.5|3380|3377|3376|6230
1648120800000|2022-03-24 11:20:00|3379.5|3378.5|3380|3379|3380|3379.5|3379|3377.5|4713
1648121100000|2022-03-24 11:25:00|3380.5|3380|3381|3379.5|3381.5|3380.5|3379|3377.5|5551
1648121400000|2022-03-24 11:30:00|3380.5|3380|3380|3379|3381|3380|3379|3378|2776
1648121700000|2022-03-24 11:35:00|3379.5|3378.5|3379|3378|3380|3378.5|3377.5|3376|2707
1648122000000|2022-03-24 11:40:00|3378|3377|3379|3377.5|3379|3378|3367|3365.5|16383
1648122300000|2022-03-24 11:45:00|3378.5|3378|3383.5|3382|3384|3382.5|3376|3375|5611
1648122600000|2022-03-24 11:50:00|3384|3382.5|3380|3379|3384|3382.5|3378.5|3378|3868
1648122900000|2022-03-24 11:55:00|3380.5|3379.5|3379|3378|3380.5|3380|3378|3377|2653
1648123200000|2022-03-24 12:00:00|3379.5|3378.5|3379|3377.5|3380|3379.5|3377.5|3376.5|5786
1648123500000|2022-03-24 12:05:00|3378.5|3376|3378|3377|3379.5|3378.5|3377|3375.5|3029
1648123800000|2022-03-24 12:10:00|3378.5|3377.5|3379|3377.5|3380.5|3379.5|3378|3377|5006
1648124100000|2022-03-24 12:15:00|3378|3378|3378.5|3378|3379|3378|3378|3377.5|41720
1648124400000|2022-03-24 12:20:00|3377.5|3376.5|3377|3376|3379|3378|3377|3375.5|1829
1648124700000|2022-03-24 12:25:00|3377.5|3376.5|3380|3378.5|3381|3380|3377|3376|2985
1648125000000|2022-03-24 12:30:00|3379.5|3377.5|3381|3380|3382|3381|3378.5|3377.5|5833
1648125300000|2022-03-24 12:35:00|3381.5|3380.5|3381|3380|3382|3381.5|3379|3377.5|4618
1648125600000|2022-03-24 12:40:00|3381.5|3380.5|3382|3381|3383|3382|3381|3380|4167
1648125900000|2022-03-24 12:45:00|3381|3380|3382.5|3381|3383.5|3382.5|3381|3380|1635
1648126200000|2022-03-24 12:50:00|3382|3381.5|3383.5|3382.5|3383.5|3382.5|3381|3380|1385
1648126500000|2022-03-24 12:55:00|3384|3383|3382.5|3381.5|3384|3383|3382|3381|3178
1648126800000|2022-03-24 13:00:00|3382|3381|3379.5|3378.5|3382.5|3381.5|3377.5|3376.5|3958
1648127100000|2022-03-24 13:05:00|3379|3378|3380|3379.5|3381.5|3380.5|3379|3378|3763
1648127400000|2022-03-24 13:10:00|3380.5|3380|3379|3378.5|3381.5|3380|3378.5|3377.5|2191
1648127700000|2022-03-24 13:15:00|3379.5|3379|3380.5|3379.5|3381|3380|3379|3378|6194
1648128000000|2022-03-24 13:20:00|3382.5|3380|3382|3381|3384|3383|3381.5|3380|3522
1648128300000|2022-03-24 13:25:00|3382.5|3381.5|3383|3382|3386|3384.5|3382.5|3381.5|32334
1648128600000|2022-03-24 13:30:00|3383.5|3383|3386.5|3385.5|3387|3385.5|3381.5|3380|6701
1648128900000|2022-03-24 13:35:00|3386|3384.5|3386.5|3385|3388.5|3387.5|3385|3384.5|6306
1648129200000|2022-03-24 13:40:00|3386|3384.5|3387.5|3386|3393|3391.5|3385.5|3384.5|7594
1648129500000|2022-03-24 13:45:00|3387|3386.5|3385.5|3384|3389.5|3388.5|3385|3384|7246
1648129800000|2022-03-24 13:50:00|3385|3384.5|3385|3383.5|3387.5|3386.5|3383.5|3382.5|32798
1648130100000|2022-03-24 13:55:00|3384.5|3382.5|3383|3382|3385|3384|3383|3382|8265
1648130400000|2022-03-24 14:00:00|3383.5|3382.5|3383.5|3382|3384.5|3383.5|3383|3382|8377
1648130700000|2022-03-24 14:05:00|3383|3382.5|3383.5|3382.5|3383.5|3383|3383|3382|10913
1648131000000|2022-03-24 14:10:00|3383|3383|3382|3381.5|3383|3383|3382|3381|6656
1648131300000|2022-03-24 14:15:00|3382.5|3381|3386|3385.5|3386|3385.5|3381.5|3381|13883
1648131600000|2022-03-24 14:20:00|3385.5|3385|3379.5|3378.5|3385.5|3385|3379.5|3378.5|8404
1648131900000|2022-03-24 14:25:00|3380.5|3379|3385.5|3384|3388.5|3387.5|3380.5|3379|9471
1648132200000|2022-03-24 14:30:00|3385|3384.5|3387.5|3386.5|3388.5|3387|3384.5|3383|4982
1648132500000|2022-03-24 14:35:00|3386.5|3385|3384.5|3383.5|3387.5|3386.5|3383|3382|5633
1648132800000|2022-03-24 14:40:00|3384|3383|3387.5|3386.5|3388|3387|3383|3382.5|4810
1648133100000|2022-03-24 14:45:00|3388.5|3387|3387.5|3386.5|3389|3388|3385.5|3384|4430
1648133400000|2022-03-24 14:50:00|3387|3385.5|3382.5|3381.5|3388|3387|3382.5|3381|5861
1648133700000|2022-03-24 14:55:00|3382|3381|3381.5|3380.5|3382.5|3381.5|3380|3379.5|6022
1648134000000|2022-03-24 15:00:00|3381|3381|3386|3385|3390.5|3389.5|3381|3380|18174
1648134300000|2022-03-24 15:05:00|3385.5|3384.5|3384|3383|3386|3385|3382|3380.5|8783
1648134600000|2022-03-24 15:10:00|3383.5|3382.5|3386|3385|3386.5|3385.5|3383|3382|6827
1648134900000|2022-03-24 15:15:00|3386.5|3385.5|3387.5|3386.5|3388|3387|3385.5|3384.5|3534
1648135200000|2022-03-24 15:20:00|3388|3387|3386.5|3385.5|3390|3389|3386|3385.5|5929
1648135500000|2022-03-24 15:25:00|3386|3385|3387.5|3387|3388|3387|3385|3384|6731
1648135800000|2022-03-24 15:30:00|3388|3387.5|3385.5|3384.5|3388|3387.5|3384|3383|11025
1648136100000|2022-03-24 15:35:00|3385|3384|3385.5|3384.5|3385.5|3385|3384|3383.5|5607
1648136400000|2022-03-24 15:40:00|3386.5|3385.5|3387.5|3386.5|3387.5|3386.5|3385|3384.5|8381
1648136700000|2022-03-24 15:45:00|3387|3386|3389|3388.5|3389|3388.5|3385|3384|11127
1648137000000|2022-03-24 15:50:00|3389.5|3389|3387.5|3386.5|3391|3389.5|3386.5|3385.5|6117
1648137300000|2022-03-24 15:55:00|3387|3386|3381.5|3380.5|3387|3386|3381|3380.5|26252
1648137600000|2022-03-24 16:00:00|3381|3380|3379.5|3378.5|3384|3383|3379|3378|6203
1648137900000|2022-03-24 16:05:00|3379|3378|3381|3380|3381.5|3380.5|3379|3378|6225
1648138200000|2022-03-24 16:10:00|3381.5|3380.5|3380|3379|3382.5|3381.5|3378|3377|5610
1648138500000|2022-03-24 16:15:00|3380.5|3379.5|3376|3375|3380.5|3379.5|3376|3375|13574
1648138800000|2022-03-24 16:20:00|3375.5|3374.5|3379|3377.5|3379|3378|3375.5|3374.5|7416
1648139100000|2022-03-24 16:25:00|3378.5|3377|3379|3377.5|3379|3378|3375.5|3374.5|15667
1648195200000|2022-03-25 08:00:00|3360|3358.5|3370.5|3368|3370.5|3369|3359|3356.5|197281
1648195500000|2022-03-25 08:05:00|3370|3369|3372|3370.5|3374|3372.5|3366.5|3365.5|283210
1648195800000|2022-03-25 08:10:00|3372.5|3371.5|3373.5|3372.5|3378|3376.5|3371|3369.5|11746
1648196100000|2022-03-25 08:15:00|3373|3372|3366.5|3365|3375|3374|3366|3365|9388
1648196400000|2022-03-25 08:20:00|3366|3365.5|3366|3365|3369|3368|3364|3363|7936
1648196700000|2022-03-25 08:25:00|3366.5|3365.5|3367.5|3366|3369|3368|3365|3364|12028
1648197000000|2022-03-25 08:30:00|3367|3366.5|3366|3365|3371.5|3371|3365.5|3364.5|14568
1648197300000|2022-03-25 08:35:00|3366.5|3365.5|3361.5|3360.5|3367.5|3366.5|3361|3360.5|12030
1648197600000|2022-03-25 08:40:00|3360.5|3359.5|3369.5|3368.5|3369.5|3368.5|3360.5|3359.5|6835
1648197900000|2022-03-25 08:45:00|3370.5|3369|3373.5|3373|3375|3374|3370.5|3369|7402
1648198200000|2022-03-25 08:50:00|3372.5|3372|3373.5|3372.5|3374|3373|3371.5|3370.5|2718
1648198500000|2022-03-25 08:55:00|3372.5|3371|3377|3376.5|3379|3377.5|3372.5|3371|8168
1648198800000|2022-03-25 09:00:00|3377.5|3376|3372|3370.5|3381.5|3380|3369.5|3368.5|10093
1648199100000|2022-03-25 09:05:00|3371.5|3371|3370|3369|3372|3371|3369.5|3368.5|5803
1648199400000|2022-03-25 09:10:00|3369.5|3368.5|3368.5|3368|3370|3369.5|3367|3366|11797
1648199700000|2022-03-25 09:15:00|3369.5|3369|3365|3364.5|3370|3369.5|3365|3364.5|17629
1648200000000|2022-03-25 09:20:00|3363.5|3363|3358|3357|3365.5|3364.5|3356.5|3355.5|8836
1648200300000|2022-03-25 09:25:00|3358.5|3357.5|3356|3355|3358.5|3357.5|3356|3355|7807
1648200600000|2022-03-25 09:30:00|3355.5|3355.5|3355|3354.5|3359|3358.5|3355|3354.5|8312
1648200900000|2022-03-25 09:35:00|3355.5|3354|3354.5|3353.5|3355.5|3354.5|3352|3351|2923
1648201200000|2022-03-25 09:40:00|3355.5|3354|3356.5|3355.5|3356.5|3355.5|3354.5|3354|3325
1648201500000|2022-03-25 09:45:00|3357.5|3355|3360.5|3359.5|3360.5|3359.5|3357.5|3355|229755
1648201800000|2022-03-25 09:50:00|3360|3360|3360.5|3359.5|3362|3361|3360|3359|4910
1648202100000|2022-03-25 09:55:00|3360|3359|3366.5|3365.5|3366.5|3366|3360|3359|5411
1648202400000|2022-03-25 10:00:00|3365|3364.5|3360.5|3359.5|3365|3364.5|3360|3359|21089
1648202700000|2022-03-25 10:05:00|3361|3360.5|3360.5|3359.5|3361.5|3361|3360|3359.5|7324
1648203000000|2022-03-25 10:10:00|3360|3360|3359|3358.5|3361.5|3360.5|3359|3358.5|8566
1648203300000|2022-03-25 10:15:00|3359.5|3358|3360|3359|3361|3360|3358.5|3358|4932
1648203600000|2022-03-25 10:20:00|3360.5|3359.5|3362|3361|3362|3361|3359|3358.5|26444
1648203900000|2022-03-25 10:25:00|3361.5|3361.5|3363|3362|3363|3362|3361.5|3361|3724
1648204200000|2022-03-25 10:30:00|3362.5|3362.5|3362|3361.5|3364|3363|3362|3361.5|17283
1648204500000|2022-03-25 10:35:00|3362.5|3362|3365|3364.5|3365.5|3364.5|3362.5|3362|11176
1648204800000|2022-03-25 10:40:00|3364.5|3364|3366.5|3365.5|3366.5|3365.5|3364.5|3363.5|9261
1648205100000|2022-03-25 10:45:00|3367|3366|3371|3370.5|3371|3370.5|3367|3366|6523
1648205400000|2022-03-25 10:50:00|3371.5|3371|3373.5|3372.5|3377|3376.5|3371.5|3371|5303
1648205700000|2022-03-25 10:55:00|3373|3373|3375.5|3374.5|3376|3375.5|3373|3373|5574
1648206000000|2022-03-25 11:00:00|3374|3373|3374.5|3373.5|3375.5|3375|3374|3373|6991
1648206300000|2022-03-25 11:05:00|3373|3372.5|3373|3372.5|3374|3373.5|3373|3372|7307
1648206600000|2022-03-25 11:10:00|3373.5|3373|3377|3376|3377|3376|3373|3372|9754
1648206900000|2022-03-25 11:15:00|3376.5|3376.5|3375.5|3374.5|3377|3376.5|3375|3374.5|9548
1648207200000|2022-03-25 11:20:00|3376.5|3375.5|3379.5|3378.5|3381|3380|3376.5|3375.5|10081
1648207500000|2022-03-25 11:25:00|3379|3379|3382.5|3381.5|3383|3382|3379|3378.5|6442
1648207800000|2022-03-25 11:30:00|3382|3382|3382|3381|3382|3382|3380.5|3380|11842
1648208100000|2022-03-25 11:35:00|3382.5|3381.5|3384.5|3383.5|3384.5|3383.5|3382|3381.5|7226
1648208400000|2022-03-25 11:40:00|3384|3383|3385.5|3384|3385.5|3384|3382.5|3382|5875
1648208700000|2022-03-25 11:45:00|3385|3382|3381.5|3380.5|3385.5|3383.5|3380.5|3380|5584
1648209000000|2022-03-25 11:50:00|3381|3381|3381|3380|3382|3381|3380|3379.5|5189
1648209300000|2022-03-25 11:55:00|3381.5|3380.5|3382.5|3382|3383|3382.5|3381.5|3380.5|5676
1648209600000|2022-03-25 12:00:00|3383|3380|3378.5|3377.5|3383|3380|3377.5|3376|6096
1648209900000|2022-03-25 12:05:00|3378|3377|3377|3376.5|3379|3378|3377|3376|4755
1648210200000|2022-03-25 12:10:00|3377.5|3377|3378.5|3378|3379.5|3378.5|3377.5|3376.5|5366
1648210500000|2022-03-25 12:15:00|3378|3377.5|3378.5|3377.5|3379.5|3378.5|3377.5|3377|3953
1648210800000|2022-03-25 12:20:00|3378|3377|3377|3376|3378.5|3377.5|3376.5|3375.5|9810
1648211100000|2022-03-25 12:25:00|3376|3375.5|3374|3373|3376.5|3375.5|3373|3372.5|6863
1648211400000|2022-03-25 12:30:00|3373.5|3372.5|3374|3373|3374.5|3373.5|3373|3372|2984
1648211700000|2022-03-25 12:35:00|3373.5|3373.5|3374.5|3374|3375|3374.5|3373.5|3372.5|6317
1648212000000|2022-03-25 12:40:00|3374|3373.5|3373.5|3372.5|3374.5|3373.5|3372|3371|6158
1648212300000|2022-03-25 12:45:00|3373|3372|3373|3372.5|3374|3373.5|3372|3371|5483
1648212600000|2022-03-25 12:50:00|3373.5|3372|3374|3373.5|3374|3373.5|3372|3371.5|646790
1648212900000|2022-03-25 12:55:00|3373.5|3373|3372.5|3371.5|3374|3373|3372|3371.5|1688
1648213200000|2022-03-25 13:00:00|3372|3372|3375.5|3374.5|3375.5|3374.5|3370|3369|7291
1648213500000|2022-03-25 13:05:00|3376|3375|3376.5|3375.5|3377.5|3377|3376|3374.5|5168
1648213800000|2022-03-25 13:10:00|3377.5|3376.5|3376.5|3375.5|3379|3378|3375.5|3375|4823
1648214100000|2022-03-25 13:15:00|3377|3376|3378.5|3378|3378.5|3378|3376.5|3375.5|7725
1648214400000|2022-03-25 13:20:00|3378|3377.5|3375.5|3375|3378|3377.5|3375.5|3375|7691
1648214700000|2022-03-25 13:25:00|3376.5|3375.5|3380.5|3379.5|3380.5|3380|3376.5|3375|7689
1648215000000|2022-03-25 13:30:00|3379.5|3379|3384.5|3383.5|3387.5|3386.5|3379.5|3379|12942
1648215300000|2022-03-25 13:35:00|3384|3382|3380|3379|3385.5|3384.5|3378.5|3378|10040
1648215600000|2022-03-25 13:40:00|3378.5|3379.5|3382|3381|3385|3383.5|3377.5|3377|61854
1648215900000|2022-03-25 13:45:00|3382.5|3381.5|3382.5|3382|3384|3383|3381.5|3380.5|10603
1648216200000|2022-03-25 13:50:00|3383.5|3383|3382.5|3382|3386|3385.5|3382.5|3381|9813
1648216500000|2022-03-25 13:55:00|3382|3381|3387|3385.5|3387.5|3386.5|3382|3381|46935
1648216800000|2022-03-25 14:00:00|3386.5|3385|3386|3385.5|3388.5|3388|3385|3384|10989
1648217100000|2022-03-25 14:05:00|3385.5|3385|3390.5|3389.5|3391|3390|3385|3384|12025
1648217400000|2022-03-25 14:10:00|3390|3390|3392.5|3391.5|3398.5|3397|3390|3389.5|11679
1648217700000|2022-03-25 14:15:00|3393|3392|3391.5|3390.5|3393|3392|3389.5|3388.5|7866
1648218000000|2022-03-25 14:20:00|3390.5|3390|3393|3391.5|3395.5|3395|3390|3389.5|37258
1648218300000|2022-03-25 14:25:00|3392.5|3391|3392|3391.5|3393.5|3392.5|3391|3390|7247
1648218600000|2022-03-25 14:30:00|3392.5|3391|3392.5|3391.5|3393.5|3393|3392|3391|11469
1648218900000|2022-03-25 14:35:00|3393|3391|3391.5|3390.5|3396|3395.5|3391.5|3390.5|10419
1648219200000|2022-03-25 14:40:00|3391|3390|3389.5|3388.5|3391|3390.5|3389|3388.5|13510
1648219500000|2022-03-25 14:45:00|3389|3388|3387|3386.5|3390|3389|3385|3384|13318
1648219800000|2022-03-25 14:50:00|3386.5|3386|3384.5|3383.5|3387.5|3386.5|3383.5|3382.5|8758
1648220100000|2022-03-25 14:55:00|3385|3384|3381.5|3380.5|3385|3384|3380|3379|6797
1648220400000|2022-03-25 15:00:00|3381|3381|3381.5|3380.5|3383.5|3383|3380.5|3380|145062
1648220700000|2022-03-25 15:05:00|3382|3381.5|3377.5|3376.5|3382.5|3381.5|3377|3376.5|20990
1648221000000|2022-03-25 15:10:00|3378|3377|3376.5|3375.5|3378.5|3377.5|3373.5|3373|11860
1648221300000|2022-03-25 15:15:00|3377|3376|3369|3368|3377|3376|3368.5|3368|9081
1648221600000|2022-03-25 15:20:00|3368.5|3367.5|3367.5|3366.5|3369|3368|3366.5|3365|14222
1648221900000|2022-03-25 15:25:00|3367|3366|3368|3367|3368|3367|3364.5|3364|11757
1648222200000|2022-03-25 15:30:00|3368.5|3367.5|3371.5|3370.5|3372|3371.5|3367|3366|17845
1648222500000|2022-03-25 15:35:00|3372|3371|3372.5|3372|3373.5|3372.5|3370.5|3370|28973
1648222800000|2022-03-25 15:40:00|3373|3372.5|3377|3376|3377|3376|3372|3371|9493
1648223100000|2022-03-25 15:45:00|3377.5|3376.5|3380|3379|3381.5|3380.5|3377|3376.5|13537
1648223400000|2022-03-25 15:50:00|3380.5|3379.5|3379.5|3378.5|3381.5|3380.5|3379|3378.5|15142
1648223700000|2022-03-25 15:55:00|3379|3379|3380|3379.5|3380.5|3380|3377.5|3377|52312
1648224000000|2022-03-25 16:00:00|3380.5|3380|3381|3380|3382.5|3381.5|3380|3379.5|11815
1648224300000|2022-03-25 16:05:00|3381.5|3380.5|3387.5|3387|3387.5|3387|3381.5|3380.5|11747
1648224600000|2022-03-25 16:10:00|3388|3387.5|3388.5|3388|3388.5|3388|3387|3386|9503
1648224900000|2022-03-25 16:15:00|3389|3388.5|3390.5|3389.5|3391.5|3390.5|3388.5|3388.5|38458
1648225200000|2022-03-25 16:20:00|3390|3390|3389.5|3388.5|3390.5|3390|3389|3388|12936
1648225500000|2022-03-25 16:25:00|3390|3389.5|3391.5|3390.5|3392|3391|3389.5|3389|15467
1648450800000|2022-03-28 07:00:00|3427|3414|3413.5|3412|3427|3426|3409|3407.5|58779
1648451100000|2022-03-28 07:05:00|3413|3410.5|3403.5|3402|3417|3415.5|3403.5|3401.5|32418
1648451400000|2022-03-28 07:10:00|3404|3402.5|3405|3404|3406|3404.5|3400.5|3398.5|37957
1648451700000|2022-03-28 07:15:00|3405.5|3404.5|3409|3408|3412|3411|3405.5|3404|24473
1648452000000|2022-03-28 07:20:00|3408.5|3407.5|3409|3408|3411|3410|3407|3406.5|95132
1648452300000|2022-03-28 07:25:00|3409.5|3408.5|3412.5|3411|3412.5|3411.5|3408|3407|20708
1648452600000|2022-03-28 07:30:00|3412|3410.5|3414.5|3413|3415.5|3414|3410|3409.5|18374
1648452900000|2022-03-28 07:35:00|3414|3412.5|3403.5|3402|3414.5|3413.5|3403|3402|44462
1648453200000|2022-03-28 07:40:00|3403|3402.5|3407|3405.5|3407|3405.5|3402.5|3401.5|25426
1648453500000|2022-03-28 07:45:00|3407.5|3406|3407.5|3406|3408|3407|3405|3404|19624
1648453800000|2022-03-28 07:50:00|3407|3406.5|3407|3406.5|3408.5|3408|3406|3405.5|54454
1648454100000|2022-03-28 07:55:00|3407.5|3407|3408|3407|3409.5|3409|3407.5|3406|50931
1648454400000|2022-03-28 08:00:00|3408.5|3407.5|3409|3408.5|3409|3408.5|3406.5|3406|40662
1648454700000|2022-03-28 08:05:00|3408.5|3408|3410.5|3409.5|3410.5|3409.5|3408.5|3408|49610
1648455000000|2022-03-28 08:10:00|3411|3410|3410.5|3409.5|3412|3411|3408.5|3408|56172
1648455300000|2022-03-28 08:15:00|3410|3409|3411|3410.5|3412.5|3411.5|3408.5|3408|39861
1648455600000|2022-03-28 08:20:00|3410.5|3410|3410.5|3410|3413.5|3412.5|3409.5|3409|35037
1648455900000|2022-03-28 08:25:00|3411|3409.5|3412|3411|3413|3412.5|3410|3409.5|32415
1648456200000|2022-03-28 08:30:00|3411.5|3410.5|3414|3413.5|3414.5|3414|3411|3410.5|22968
1648456500000|2022-03-28 08:35:00|3413.5|3413|3417|3416|3420|3419|3413.5|3413|51596
1648456800000|2022-03-28 08:40:00|3416.5|3415.5|3411|3410.5|3416.5|3415.5|3410|3409|21255
1648457100000|2022-03-28 08:45:00|3411.5|3410|3413.5|3413|3415.5|3414|3411|3410|21815
1648457400000|2022-03-28 08:50:00|3414|3413.5|3414|3413.5|3414.5|3414|3413|3412.5|11647
1648457700000|2022-03-28 08:55:00|3414.5|3413|3413.5|3412.5|3415|3414|3411.5|3410|23045
1648458000000|2022-03-28 09:00:00|3413|3412|3409.5|3408.5|3413.5|3412|3409.5|3408.5|23003
1648458300000|2022-03-28 09:05:00|3410|3409|3412|3411.5|3413|3412.5|3409.5|3408.5|12524
1648458600000|2022-03-28 09:10:00|3412.5|3411|3412.5|3411.5|3412.5|3412|3411.5|3411|11760
1648458900000|2022-03-28 09:15:00|3413|3412|3413.5|3412.5|3414|3413.5|3413|3412|14770
1648459200000|2022-03-28 09:20:00|3414|3413|3419|3417.5|3419.5|3418|3414|3413|15843
1648459500000|2022-03-28 09:25:00|3419.5|3418|3421|3420|3422.5|3421.5|3419.5|3418|21122
1648459800000|2022-03-28 09:30:00|3420.5|3419.5|3420.5|3419.5|3421.5|3420.5|3418.5|3417.5|28779
1648460100000|2022-03-28 09:35:00|3421|3420.5|3422.5|3421.5|3423|3422.5|3420|3419|120369
1648460400000|2022-03-28 09:40:00|3422|3421|3417.5|3416.5|3422.5|3421|3416|3415.5|23915
1648460700000|2022-03-28 09:45:00|3418|3417.5|3418.5|3418|3419|3418.5|3416|3415.5|23028
1648461000000|2022-03-28 09:50:00|3419|3418.5|3420|3419|3421|3420.5|3418.5|3418|28613
1648461300000|2022-03-28 09:55:00|3419.5|3419.5|3419.5|3419|3420.5|3419.5|3419|3418|28236
1648461600000|2022-03-28 10:00:00|3419|3418.5|3416|3415.5|3419|3418.5|3416|3415.5|27393
1648461900000|2022-03-28 10:05:00|3416.5|3416|3418|3417|3418.5|3418|3415.5|3415|17812
1648462200000|2022-03-28 10:10:00|3417.5|3417.5|3421.5|3420.5|3422|3420.5|3417.5|3417|57416
1648462500000|2022-03-28 10:15:00|3422|3421|3422|3421.5|3423.5|3422.5|3422|3421|29965
1648462800000|2022-03-28 10:20:00|3422.5|3421|3421.5|3421|3423.5|3423|3421|3420.5|29027
1648463100000|2022-03-28 10:25:00|3422|3421.5|3421|3420.5|3423|3422|3420.5|3420|32566
1648463400000|2022-03-28 10:30:00|3421.5|3420|3421.5|3420.5|3422|3421|3419|3418.5|27223
1648463700000|2022-03-28 10:35:00|3422|3421|3423.5|3422.5|3423.5|3422.5|3421|3420.5|14768
1648464000000|2022-03-28 10:40:00|3423|3423|3425.5|3425|3426.5|3425.5|3423|3422.5|24675
1648464300000|2022-03-28 10:45:00|3425|3424.5|3425|3424|3426|3425.5|3424.5|3424|56385
1648464600000|2022-03-28 10:50:00|3424.5|3424.5|3423|3422.5|3425|3424.5|3422|3421|24871
1648464900000|2022-03-28 10:55:00|3423.5|3422|3427|3426|3427|3426|3423|3422|18328
1648465200000|2022-03-28 11:00:00|3427.5|3426.5|3427.5|3427|3427.5|3427|3425.5|3424.5|19573
1648465500000|2022-03-28 11:05:00|3428|3427.5|3427|3426.5|3429.5|3428.5|3425|3424|16341
1648465800000|2022-03-28 11:10:00|3427.5|3427.5|3430.5|3429.5|3430.5|3429.5|3427.5|3427|9821
1648466100000|2022-03-28 11:15:00|3430|3429|3432|3431.5|3432.5|3431.5|3430|3429|15417
1648466400000|2022-03-28 11:20:00|3431.5|3431|3431|3430|3432|3431|3429.5|3429|13443
1648466700000|2022-03-28 11:25:00|3430.5|3430.5|3435|3434|3435.5|3434|3430.5|3430.5|18613
1648467000000|2022-03-28 11:30:00|3435.5|3434.5|3435.5|3435|3437.5|3436.5|3434.5|3433.5|25625
1648467300000|2022-03-28 11:35:00|3436|3434.5|3437|3435.5|3437|3436.5|3435.5|3434.5|9180
1648467600000|2022-03-28 11:40:00|3436.5|3435|3437|3436|3437|3436.5|3435|3434.5|18764
1648467900000|2022-03-28 11:45:00|3437.5|3436.5|3438|3437.5|3438.5|3437.5|3437.5|3436|9795
1648468200000|2022-03-28 11:50:00|3438.5|3438|3441.5|3440.5|3441.5|3440.5|3438.5|3438|16786
1648468500000|2022-03-28 11:55:00|3442|3441|3441.5|3440.5|3442|3441.5|3440.5|3439.5|12835
1648468800000|2022-03-28 12:00:00|3441|3440|3439.5|3438.5|3441|3440|3438.5|3437.5|14857
1648469100000|2022-03-28 12:05:00|3440|3439|3439|3438.5|3441|3440|3438.5|3438|18311
1648469400000|2022-03-28 12:10:00|3439.5|3438|3437|3436|3439.5|3438.5|3436|3435.5|60602
1648469700000|2022-03-28 12:15:00|3437.5|3437|3433|3432|3438.5|3437.5|3432|3431.5|42531
1648470000000|2022-03-28 12:20:00|3432.5|3432.5|3430.5|3429.5|3433.5|3432.5|3429|3428|18294
1648470300000|2022-03-28 12:25:00|3430|3429|3431|3430|3431|3430|3428|3427.5|13692
1648470600000|2022-03-28 12:30:00|3430.5|3429.5|3430|3429.5|3431|3430|3430|3429|13689
1648470900000|2022-03-28 12:35:00|3430.5|3430|3426.5|3425.5|3430.5|3430|3426|3425|17437
1648471200000|2022-03-28 12:40:00|3426|3425|3419|3418|3426|3425|3415.5|3415|69226
1648471500000|2022-03-28 12:45:00|3418.5|3417.5|3422.5|3422|3423|3422|3418.5|3417.5|16664
1648471800000|2022-03-28 12:50:00|3422|3421.5|3422.5|3422|3422.5|3422|3420|3419.5|219871
1648472100000|2022-03-28 12:55:00|3423|3422.5|3424.5|3424|3425|3424|3423|3422.5|19282
1648472400000|2022-03-28 13:00:00|3425|3424.5|3424.5|3423.5|3426.5|3426|3424|3423.5|26749
1648472700000|2022-03-28 13:05:00|3424|3423|3426|3425.5|3426|3425.5|3423.5|3422.5|29932
1648473000000|2022-03-28 13:10:00|3425.5|3425|3425|3424.5|3425.5|3425|3423.5|3423|90060
1648473300000|2022-03-28 13:15:00|3425.5|3425|3425.5|3424.5|3426|3425|3424.5|3424|31929
1648473600000|2022-03-28 13:20:00|3425|3424|3424|3423.5|3426|3425.5|3423.5|3423|21057
1648473900000|2022-03-28 13:25:00|3423.5|3423|3424|3423.5|3424|3423.5|3422|3421|22020
1648474200000|2022-03-28 13:30:00|3424.5|3424|3428.5|3427|3430.5|3430|3424.5|3423.5|80029
1648474500000|2022-03-28 13:35:00|3428|3427.5|3428.5|3427.5|3428.5|3427.5|3424|3423.5|33548
1648474800000|2022-03-28 13:40:00|3429|3428|3431|3430|3434.5|3434|3428.5|3427|32693
1648475100000|2022-03-28 13:45:00|3431.5|3430.5|3430|3429.5|3436|3435|3429|3428.5|78389
1648475400000|2022-03-28 13:50:00|3430.5|3430|3431|3430|3434.5|3433.5|3430|3429|31016
1648475700000|2022-03-28 13:55:00|3431.5|3429.5|3425.5|3424.5|3431.5|3429.5|3422.5|3421.5|180635
1648476000000|2022-03-28 14:00:00|3426|3425|3424|3422.5|3426.5|3425.5|3420|3419|66878
1648476300000|2022-03-28 14:05:00|3424.5|3423|3424|3423.5|3425|3424|3421|3420.5|76317
1648476600000|2022-03-28 14:10:00|3424.5|3423|3430.5|3429.5|3431.5|3430.5|3424|3423|76411
1648476900000|2022-03-28 14:15:00|3430|3429|3430|3429.5|3431|3430.5|3429|3428.5|34595
1648477200000|2022-03-28 14:20:00|3430.5|3430|3432|3431.5|3432|3431.5|3429.5|3428.5|27702
1648477500000|2022-03-28 14:25:00|3432.5|3432|3429.5|3428.5|3433|3432|3429.5|3428.5|22985
1648477800000|2022-03-28 14:30:00|3429|3429|3428|3427|3432|3431.5|3427|3426.5|29799
1648478100000|2022-03-28 14:35:00|3428.5|3427.5|3430|3429|3432|3431|3428.5|3427.5|90960
1648478400000|2022-03-28 14:40:00|3430.5|3429.5|3431|3430|3433.5|3433|3430|3429.5|21245
1648478700000|2022-03-28 14:45:00|3431.5|3429.5|3433|3432|3436|3434.5|3431.5|3429.5|33931
1648479000000|2022-03-28 14:50:00|3432.5|3431.5|3433.5|3432.5|3434|3433|3430.5|3430|83136
1648479300000|2022-03-28 14:55:00|3433|3433|3434.5|3433.5|3435.5|3435|3432.5|3431.5|33184
1648479600000|2022-03-28 15:00:00|3435|3434|3430.5|3429.5|3435.5|3435|3428|3427.5|85396
1648479900000|2022-03-28 15:05:00|3431|3430|3431|3430|3432.5|3432|3428|3427.5|121918
1648480200000|2022-03-28 15:10:00|3431.5|3430.5|3434|3433|3434|3433|3429|3428.5|82926
1648480500000|2022-03-28 15:15:00|3434.5|3433.5|3437.5|3437|3438.5|3437.5|3434|3433.5|106698
1648480800000|2022-03-28 15:20:00|3438|3436.5|3437|3436.5|3439|3438|3437|3436|46731
1648481100000|2022-03-28 15:25:00|3437.5|3437|3435.5|3434|3437.5|3437|3432|3431.5|73978
1648537200000|2022-03-29 07:00:00|3470.5|3446.5|3460|3458|3474.5|3472|3457|3446.5|169930
1648537500000|2022-03-29 07:05:00|3461.5|3458.5|3459.5|3458.5|3466.5|3465|3459|3458|43773
1648537800000|2022-03-29 07:10:00|3459|3458|3475|3474|3475.5|3474.5|3456.5|3454|65095
1648538100000|2022-03-29 07:15:00|3474.5|3473.5|3478|3477|3478.5|3477|3471|3470|65104
1648538400000|2022-03-29 07:20:00|3477.5|3476.5|3476.5|3475|3479|3478|3475|3474|59147
1648538700000|2022-03-29 07:25:00|3477|3475.5|3476|3475.5|3477|3476|3475|3473.5|56386
1648539000000|2022-03-29 07:30:00|3476.5|3476|3475|3474|3478.5|3478|3475|3474|36806
1648539300000|2022-03-29 07:35:00|3474.5|3473.5|3476|3475|3476|3475|3472|3471.5|34891
1648539600000|2022-03-29 07:40:00|3475.5|3474.5|3475|3474|3475.5|3474.5|3473.5|3472.5|40437
1648539900000|2022-03-29 07:45:00|3475.5|3473.5|3472|3471|3475.5|3474.5|3468|3467.5|107113
1648540200000|2022-03-29 07:50:00|3472.5|3470.5|3470|3469|3472.5|3471.5|3468|3467|52952
1648540500000|2022-03-29 07:55:00|3469.5|3468.5|3470|3468.5|3471|3470|3467|3466.5|29306
1648540800000|2022-03-29 08:00:00|3469.5|3468|3473.5|3472.5|3474.5|3473|3467.5|3466.5|27154
1648541100000|2022-03-29 08:05:00|3474|3472|3476|3475.5|3477|3476|3472.5|3472|38385
1648541400000|2022-03-29 08:10:00|3475.5|3475|3473.5|3472.5|3476|3475.5|3473|3472.5|24734
1648541700000|2022-03-29 08:15:00|3474|3472|3473.5|3472.5|3475|3473.5|3473|3472|30872
1648542000000|2022-03-29 08:20:00|3474|3473|3471.5|3471|3474.5|3473.5|3471.5|3471|43310
1648542300000|2022-03-29 08:25:00|3471|3470.5|3476|3474.5|3476|3474.5|3470|3469.5|42725
1648542600000|2022-03-29 08:30:00|3475.5|3475|3476|3475.5|3477|3476|3474.5|3474|29774
1648542900000|2022-03-29 08:35:00|3475.5|3475|3475.5|3474.5|3476.5|3476|3475|3474.5|18989
1648543200000|2022-03-29 08:40:00|3476|3475|3475|3474|3478.5|3477.5|3474.5|3473.5|23364
1648543500000|2022-03-29 08:45:00|3475.5|3474.5|3480|3479.5|3480.5|3479.5|3475|3474.5|16904
1648543800000|2022-03-29 08:50:00|3479.5|3479|3479.5|3478.5|3482|3480.5|3479|3477.5|11589
1648544100000|2022-03-29 08:55:00|3480|3479|3479.5|3478.5|3481|3480|3478|3477.5|16349
1648544400000|2022-03-29 09:00:00|3479|3478|3481.5|3480.5|3482.5|3481.5|3479|3478|17457
1648544700000|2022-03-29 09:05:00|3481|3480|3484.5|3483|3488|3487|3479.5|3479|58997
1648545000000|2022-03-29 09:10:00|3485|3483.5|3488|3486.5|3489.5|3488|3483|3482.5|35770
1648545300000|2022-03-29 09:15:00|3488.5|3487|3489|3488.5|3490.5|3490|3486|3485.5|32825
1648545600000|2022-03-29 09:20:00|3489.5|3488|3487.5|3486|3489.5|3488|3485|3484.5|70033
1648545900000|2022-03-29 09:25:00|3488|3486.5|3485.5|3485|3490.5|3489.5|3485|3484.5|21138
1648546200000|2022-03-29 09:30:00|3486|3484.5|3485.5|3484.5|3487.5|3486|3484.5|3483.5|39777
1648546500000|2022-03-29 09:35:00|3486|3485|3490|3489|3491.5|3490|3485.5|3484.5|40595
1648546800000|2022-03-29 09:40:00|3490.5|3489.5|3492.5|3491.5|3493|3492|3490|3489.5|24498
1648547100000|2022-03-29 09:45:00|3493|3492|3495.5|3495|3496|3495|3491|3490.5|24735
1648547400000|2022-03-29 09:50:00|3496.5|3495.5|3501.5|3500.5|3501.5|3501|3496.5|3495.5|34422
1648547700000|2022-03-29 09:55:00|3502|3501|3501.5|3501|3505|3504|3500|3499|38018
1648548000000|2022-03-29 10:00:00|3501|3500.5|3501.5|3501|3503|3502.5|3500|3499.5|25297
1648548300000|2022-03-29 10:05:00|3502|3501.5|3504|3503|3505|3504|3502|3501.5|20507
1648548600000|2022-03-29 10:10:00|3504.5|3503.5|3509|3508|3509|3508|3504.5|3503.5|22861
1648548900000|2022-03-29 10:15:00|3508.5|3507.5|3509|3508|3511.5|3510.5|3508|3507.5|26568
1648549200000|2022-03-29 10:20:00|3508.5|3508.5|3506|3505|3511|3510|3506|3505|24479
1648549500000|2022-03-29 10:25:00|3505.5|3504.5|3499.5|3499|3507|3506|3499.5|3499|66208
1648549800000|2022-03-29 10:30:00|3500|3499.5|3501.5|3500|3501.5|3500.5|3499.5|3498.5|33407
1648550100000|2022-03-29 10:35:00|3501|3500.5|3501.5|3501|3502.5|3501.5|3500|3499|16688
1648550400000|2022-03-29 10:40:00|3502|3501.5|3504.5|3504|3504.5|3504|3501.5|3500.5|12436
1648550700000|2022-03-29 10:45:00|3505|3504.5|3505.5|3504.5|3508|3507|3505|3504.5|16365
1648551000000|2022-03-29 10:50:00|3506|3505|3501|3500|3506|3505.5|3501|3500|11156
1648551300000|2022-03-29 10:55:00|3500.5|3500.5|3499|3498.5|3501.5|3501|3497.5|3496.5|66332
1648551600000|2022-03-29 11:00:00|3499.5|3499|3502|3500.5|3502.5|3501.5|3499.5|3499|27348
1648551900000|2022-03-29 11:05:00|3501.5|3501|3502|3501|3502.5|3502|3501|3501|17209
1648552200000|2022-03-29 11:10:00|3501.5|3500.5|3504.5|3504|3504.5|3504|3501|3500.5|35195
1648552500000|2022-03-29 11:15:00|3505|3504.5|3505.5|3504.5|3506.5|3505.5|3505|3504|1016492
1648552800000|2022-03-29 11:20:00|3505|3504|3505|3504|3506|3505.5|3503.5|3502.5|29046
1648553100000|2022-03-29 11:25:00|3505.5|3504.5|3504.5|3503.5|3506|3505|3504|3503.5|17237
1648553400000|2022-03-29 11:30:00|3504|3503|3506.5|3505.5|3507|3506|3503.5|3503|35395
1648553700000|2022-03-29 11:35:00|3506|3506|3509.5|3508.5|3511|3509.5|3505.5|3505|19256
1648554000000|2022-03-29 11:40:00|3509|3508|3509.5|3508.5|3518|3517.5|3508.5|3507.5|164417
1648554300000|2022-03-29 11:45:00|3510|3509|3517|3516|3519|3518|3508.5|3508|61453
1648554600000|2022-03-29 11:50:00|3516.5|3515.5|3527.5|3526|3529.5|3528|3515|3513.5|63116
1648554900000|2022-03-29 11:55:00|3527|3526.5|3532.5|3531|3532.5|3531|3523.5|3522.5|77777
1648555200000|2022-03-29 12:00:00|3532|3530.5|3534.5|3533.5|3535.5|3534.5|3529|3528.5|70887
1648555500000|2022-03-29 12:05:00|3535|3534|3540.5|3539|3540.5|3539|3535|3534|96005
1648555800000|2022-03-29 12:10:00|3539.5|3539.5|3545.5|3544.5|3548.5|3547|3539|3538.5|116409
1648556100000|2022-03-29 12:15:00|3545|3545|3552|3551|3553|3551.5|3542.5|3542|111948
1648556400000|2022-03-29 12:20:00|3551.5|3550.5|3566|3564.5|3568|3566.5|3550.5|3550|141797
1648556700000|2022-03-29 12:25:00|3566.5|3565|3576.5|3575.5|3577|3576|3566|3565|110336
1648557000000|2022-03-29 12:30:00|3576|3576|3581|3580.5|3582|3581.5|3575|3574|94720
1648557300000|2022-03-29 12:35:00|3580.5|3580|3562|3561|3580.5|3580|3562|3561|70087
1648557600000|2022-03-29 12:40:00|3562.5|3561.5|3562|3560.5|3563.5|3562.5|3555.5|3554.5|96133
1648557900000|2022-03-29 12:45:00|3561.5|3560|3567|3565.5|3567|3565.5|3559|3558.5|74843
1648558200000|2022-03-29 12:50:00|3566.5|3566|3561.5|3560.5|3568.5|3567.5|3557.5|3555.5|101146
1648558500000|2022-03-29 12:55:00|3562|3561|3564|3563.5|3565.5|3564.5|3560.5|3559.5|32870
1648558800000|2022-03-29 13:00:00|3564.5|3564|3567|3566|3567|3566.5|3562|3561.5|98667
1648559100000|2022-03-29 13:05:00|3566.5|3565.5|3560.5|3559|3567.5|3566|3558|3557.5|70560
1648559400000|2022-03-29 13:10:00|3561|3559.5|3563|3562|3564|3563|3556|3555.5|65036
1648559700000|2022-03-29 13:15:00|3563.5|3562.5|3556.5|3556|3564|3563|3556|3555.5|38088
1648560000000|2022-03-29 13:20:00|3556|3555.5|3556|3554.5|3557.5|3556|3554|3553.5|47684
1648560300000|2022-03-29 13:25:00|3555.5|3555|3557|3556|3558|3557|3553.5|3553|59506
1648560600000|2022-03-29 13:30:00|3556|3555.5|3569.5|3568.5|3574|3573|3554.5|3554|195661
1648560900000|2022-03-29 13:35:00|3570|3569|3569|3567.5|3575|3573|3566|3565.5|283938
1648561200000|2022-03-29 13:40:00|3568.5|3567|3573|3572|3574|3572.5|3565.5|3565|71004
1648561500000|2022-03-29 13:45:00|3573.5|3571.5|3561|3560|3573.5|3571.5|3555|3553|103432
1648561800000|2022-03-29 13:50:00|3561.5|3561|3560.5|3559.5|3563.5|3563|3559|3558|59755
1648562100000|2022-03-29 13:55:00|3560|3559|3560|3559|3562|3560.5|3555|3554.5|73823
1648562400000|2022-03-29 14:00:00|3560.5|3559.5|3550.5|3549.5|3562.5|3561|3549.5|3549|86630
1648562700000|2022-03-29 14:05:00|3551|3550|3548.5|3547.5|3553|3552|3545.5|3545|66821
1648563000000|2022-03-29 14:10:00|3548|3548|3543.5|3542|3552|3550.5|3540|3539.5|149813
1648563300000|2022-03-29 14:15:00|3543|3542.5|3541|3540|3546|3545|3541|3540|74592
1648563600000|2022-03-29 14:20:00|3541.5|3540.5|3539|3538.5|3543.5|3542.5|3535|3534.5|154874
1648563900000|2022-03-29 14:25:00|3538|3538|3536.5|3535.5|3539.5|3538.5|3531.5|3531|98773
1648564200000|2022-03-29 14:30:00|3537|3536|3537.5|3536.5|3540|3539|3536|3535|2572291
1648564500000|2022-03-29 14:35:00|3537|3536|3530.5|3530|3537.5|3536|3529|3528.5|59991
1648564800000|2022-03-29 14:40:00|3531|3529.5|3530|3529|3532.5|3532|3526.5|3526|138123
1648565100000|2022-03-29 14:45:00|3530.5|3529.5|3532|3531|3532|3531.5|3527|3526.5|228493
1648565400000|2022-03-29 14:50:00|3531.5|3530.5|3527|3526|3531.5|3530.5|3519.5|3518|102620
1648565700000|2022-03-29 14:55:00|3526.5|3525.5|3532|3531|3532|3531|3526|3525.5|98009
1648566000000|2022-03-29 15:00:00|3532.5|3531.5|3529.5|3528.5|3534|3533|3527.5|3527|97704
1648566300000|2022-03-29 15:05:00|3529|3528|3527|3526|3531.5|3530|3525|3523.5|205993
1648566600000|2022-03-29 15:10:00|3527.5|3526.5|3524|3523.5|3528.5|3528|3524|3523|181721
1648566900000|2022-03-29 15:15:00|3524.5|3524.5|3526|3525|3528|3527.5|3523|3522|284913
1648567200000|2022-03-29 15:20:00|3525.5|3525.5|3521|3520|3526.5|3525.5|3520.5|3520|92412
1648567500000|2022-03-29 15:25:00|3520.5|3520.5|3532.5|3531|3532.5|3531.5|3520.5|3520.5|98013
1648623600000|2022-03-30 07:00:00|3532|3530.5|3532|3529.5|3536.5|3533|3523.5|3522|67265
1648623900000|2022-03-30 07:05:00|3533|3530|3525|3523|3534|3532.5|3522.5|3520.5|84860
1648624200000|2022-03-30 07:10:00|3524|3522.5|3535|3534|3537.5|3536|3522|3520.5|48793
1648624500000|2022-03-30 07:15:00|3534.5|3533.5|3535.5|3534|3537|3536|3532|3530.5|44210
1648624800000|2022-03-30 07:20:00|3535|3533.5|3529.5|3528|3535|3533.5|3527.5|3526.5|25883
1648625100000|2022-03-30 07:25:00|3530|3528.5|3525|3524|3531|3530|3523.5|3522.5|28307
1648625400000|2022-03-30 07:30:00|3526|3524.5|3534.5|3533.5|3535.5|3534.5|3526|3524.5|29757
1648625700000|2022-03-30 07:35:00|3535|3534.5|3531|3530|3536.5|3535|3531|3529.5|31683
1648626000000|2022-03-30 07:40:00|3530.5|3529.5|3525|3523.5|3530.5|3529.5|3524|3523|35976
1648626300000|2022-03-30 07:45:00|3525.5|3524|3524.5|3523.5|3528|3526.5|3524|3523|26533
1648626600000|2022-03-30 07:50:00|3524|3523|3524|3523|3527|3526|3521|3520|47439
1648626900000|2022-03-30 07:55:00|3524.5|3523.5|3521|3520|3526|3525.5|3519|3517.5|39769
1648627200000|2022-03-30 08:00:00|3520.5|3520.5|3520|3519|3521.5|3520.5|3517.5|3517|33799
1648627500000|2022-03-30 08:05:00|3520.5|3519.5|3519.5|3518|3522.5|3521.5|3517.5|3516|46653
1648627800000|2022-03-30 08:10:00|3519|3518.5|3519|3518|3520.5|3520|3518|3517|35340
1648628100000|2022-03-30 08:15:00|3518.5|3517.5|3518.5|3517.5|3519.5|3519|3517|3516.5|29103
1648628400000|2022-03-30 08:20:00|3518|3517|3517.5|3516|3519|3518.5|3517|3516|59051
1648628700000|2022-03-30 08:25:00|3517|3516.5|3520|3519|3520|3519|3517|3516.5|22366
1648629000000|2022-03-30 08:30:00|3520.5|3519.5|3525|3524|3525.5|3525|3518.5|3517.5|46020
1648629300000|2022-03-30 08:35:00|3524.5|3523.5|3525.5|3524.5|3525.5|3525|3522.5|3521.5|67732
1648629600000|2022-03-30 08:40:00|3525|3524|3523|3522|3526.5|3525.5|3523|3522|18826
1648629900000|2022-03-30 08:45:00|3523.5|3522.5|3525.5|3524.5|3525.5|3525|3522|3521|30180
1648630200000|2022-03-30 08:50:00|3526|3525|3524|3523.5|3526|3525|3522|3521.5|43922
1648630500000|2022-03-30 08:55:00|3524.5|3524|3525.5|3524.5|3526.5|3525.5|3524.5|3523.5|13409
1648630800000|2022-03-30 09:00:00|3526|3525|3525.5|3524.5|3527|3526|3525|3524.5|17974
1648631100000|2022-03-30 09:05:00|3525|3524|3526|3525|3526.5|3525.5|3524.5|3524|40858
1648631400000|2022-03-30 09:10:00|3525.5|3524.5|3525.5|3524.5|3526.5|3526|3524|3523|77764
1648631700000|2022-03-30 09:15:00|3525|3525|3523.5|3522.5|3526.5|3526|3523|3522|41186
1648632000000|2022-03-30 09:20:00|3524|3523|3525|3524|3527|3526|3523.5|3522.5|45846
1648632300000|2022-03-30 09:25:00|3524.5|3523.5|3525.5|3525|3526|3525.5|3522.5|3521.5|39089
1648632600000|2022-03-30 09:30:00|3525|3524.5|3524|3523.5|3525|3524.5|3522|3521.5|66921
1648632900000|2022-03-30 09:35:00|3523.5|3523|3522.5|3522|3524|3523|3519|3518|73342
1648633200000|2022-03-30 09:40:00|3522|3521.5|3523|3522.5|3524|3523.5|3520.5|3520|27386
1648633500000|2022-03-30 09:45:00|3522.5|3522|3523|3522|3525|3524|3521|3520|65699
1648633800000|2022-03-30 09:50:00|3523.5|3522.5|3523|3522|3525|3524.5|3521|3520|57897
1648634100000|2022-03-30 09:55:00|3522.5|3521.5|3526.5|3525.5|3528|3527.5|3522|3521.5|30421
1648634400000|2022-03-30 10:00:00|3527|3526|3524|3523.5|3529.5|3528.5|3521.5|3520.5|101560
1648634700000|2022-03-30 10:05:00|3523.5|3523|3525|3524.5|3525.5|3524.5|3522|3521.5|58885
1648635000000|2022-03-30 10:10:00|3524.5|3524|3526|3525|3527.5|3526.5|3522.5|3521.5|27524
1648635300000|2022-03-30 10:15:00|3526.5|3525.5|3530.5|3529.5|3531|3530|3526|3525.5|19498
1648635600000|2022-03-30 10:20:00|3530|3530|3531|3530|3531.5|3531|3529|3528|8155
1648635900000|2022-03-30 10:25:00|3530.5|3530.5|3528|3527|3532.5|3531.5|3527|3526.5|11140
1648636200000|2022-03-30 10:30:00|3527.5|3526.5|3529|3528|3530.5|3529.5|3525.5|3524.5|34304
1648636500000|2022-03-30 10:35:00|3529.5|3528.5|3528.5|3528|3529.5|3529|3528|3527.5|33557
1648636800000|2022-03-30 10:40:00|3528|3527.5|3527|3526|3528.5|3528|3524.5|3523.5|27176
1648637100000|2022-03-30 10:45:00|3527.5|3526.5|3531|3530|3532|3531|3527.5|3526.5|18845
1648637400000|2022-03-30 10:50:00|3530.5|3530.5|3532.5|3531.5|3532.5|3531.5|3530.5|3530|23411
1648637700000|2022-03-30 10:55:00|3533|3532|3534.5|3533|3536|3535|3533|3532|36459
1648638000000|2022-03-30 11:00:00|3535|3533.5|3535|3534|3537.5|3536.5|3534|3533.5|38196
1648638300000|2022-03-30 11:05:00|3534.5|3533.5|3534|3533|3536|3535.5|3532|3531.5|37398
1648638600000|2022-03-30 11:10:00|3533.5|3532.5|3533.5|3532.5|3534|3533|3532.5|3531.5|13545
1648638900000|2022-03-30 11:15:00|3533|3533|3534|3533.5|3534.5|3533.5|3532.5|3532|15924
1648639200000|2022-03-30 11:20:00|3534.5|3534|3537|3536.5|3538.5|3537.5|3534.5|3534|25534
1648639500000|2022-03-30 11:25:00|3536.5|3536|3537.5|3537|3538|3537|3535.5|3534.5|23017
1648639800000|2022-03-30 11:30:00|3538|3537.5|3540|3539.5|3542.5|3541.5|3537.5|3537|21228
1648640100000|2022-03-30 11:35:00|3540.5|3540|3537.5|3537|3541|3540.5|3537|3536|30256
1648640400000|2022-03-30 11:40:00|3538|3536.5|3535.5|3534.5|3538|3536.5|3534|3533|22459
1648640700000|2022-03-30 11:45:00|3536|3535|3536|3535|3538|3537.5|3534.5|3534|72932
1648641000000|2022-03-30 11:50:00|3536.5|3535.5|3537.5|3537|3538.5|3538|3536|3535|20122
1648641300000|2022-03-30 11:55:00|3537|3536.5|3533|3532.5|3537.5|3536.5|3533|3532.5|15719
1648641600000|2022-03-30 12:00:00|3532.5|3532|3530.5|3530|3533|3532.5|3529.5|3529|60813
1648641900000|2022-03-30 12:05:00|3531|3529.5|3532|3531.5|3533|3532|3530|3529.5|27326
1648642200000|2022-03-30 12:10:00|3532.5|3531|3526|3525.5|3533|3532|3524.5|3524|49448
1648642500000|2022-03-30 12:15:00|3526.5|3526|3521|3520|3527|3526|3520|3519|29691
1648642800000|2022-03-30 12:20:00|3521.5|3520.5|3522.5|3521.5|3524|3523|3520|3519.5|58075
1648643100000|2022-03-30 12:25:00|3523|3522|3523.5|3522.5|3525.5|3524.5|3522.5|3521.5|61581
1648643400000|2022-03-30 12:30:00|3524|3523|3527|3526.5|3527.5|3527|3524|3523|39230
1648643700000|2022-03-30 12:35:00|3527.5|3527|3529.5|3529|3529.5|3529|3525|3524.5|90451
1648644000000|2022-03-30 12:40:00|3530|3529.5|3531|3530.5|3532.5|3531.5|3528.5|3528|55968
1648644300000|2022-03-30 12:45:00|3531.5|3531|3531|3530|3531.5|3531|3528.5|3527.5|44294
1648644600000|2022-03-30 12:50:00|3530.5|3530.5|3529.5|3529|3531|3530.5|3528.5|3528|41604
1648644900000|2022-03-30 12:55:00|3529|3528.5|3526.5|3525.5|3529|3529|3526|3525.5|40676
1648645200000|2022-03-30 13:00:00|3526|3525|3526|3525|3526|3525.5|3523.5|3523|32894
1648645500000|2022-03-30 13:05:00|3525.5|3525.5|3528|3527|3528.5|3528|3525.5|3525|28037
1648645800000|2022-03-30 13:10:00|3528.5|3527.5|3527|3526.5|3529|3528.5|3524.5|3524|33964
1648646100000|2022-03-30 13:15:00|3526.5|3526|3529.5|3528.5|3529.5|3529|3526.5|3525.5|41266
1648646400000|2022-03-30 13:20:00|3530|3529|3531.5|3530.5|3532.5|3532|3527|3526.5|89828
1648646700000|2022-03-30 13:25:00|3531|3530|3531.5|3530.5|3536.5|3536|3530.5|3530|67382
1648647000000|2022-03-30 13:30:00|3532|3531|3526|3525|3532|3531|3522|3521|149340
1648647300000|2022-03-30 13:35:00|3525.5|3524.5|3522.5|3522|3526|3525|3520|3519.5|128454
1648647600000|2022-03-30 13:40:00|3523|3522.5|3523.5|3523|3526|3525|3520.5|3519.5|124629
1648647900000|2022-03-30 13:45:00|3524|3523.5|3525|3524|3527|3526|3522|3521.5|62277
1648648200000|2022-03-30 13:50:00|3524.5|3524.5|3523.5|3523|3527.5|3527|3523.5|3523|87074
1648648500000|2022-03-30 13:55:00|3523|3522.5|3525.5|3524.5|3525.5|3525|3521.5|3521|65481
1648648800000|2022-03-30 14:00:00|3525|3525|3526|3525.5|3527.5|3527|3520|3519|78476
1648649100000|2022-03-30 14:05:00|3525.5|3525|3523|3522|3529|3528.5|3521|3520.5|133273
1648649400000|2022-03-30 14:10:00|3522.5|3522.5|3523.5|3523|3524.5|3523.5|3520.5|3520|66813
1648649700000|2022-03-30 14:15:00|3524|3522.5|3521|3520.5|3524|3523|3520.5|3520|75451
1648650000000|2022-03-30 14:20:00|3521.5|3521|3523|3522.5|3524|3523|3520.5|3520|66691
1648650300000|2022-03-30 14:25:00|3523.5|3523|3524.5|3524|3526.5|3526|3522.5|3522|47379
1648650600000|2022-03-30 14:30:00|3525|3523.5|3523|3522|3526|3525|3520.5|3519.5|80487
1648650900000|2022-03-30 14:35:00|3522.5|3521.5|3526.5|3525.5|3526.5|3526|3519|3518.5|80635
1648651200000|2022-03-30 14:40:00|3526|3525|3528|3527|3530|3528.5|3525.5|3525|111930
1648651500000|2022-03-30 14:45:00|3527.5|3527.5|3532|3531.5|3533|3532|3526|3525.5|51068
1648651800000|2022-03-30 14:50:00|3532.5|3532|3530|3529|3533|3532|3528.5|3527.5|37678
1648652100000|2022-03-30 14:55:00|3530.5|3529.5|3535|3534.5|3535|3534.5|3529.5|3529|43093
1648652400000|2022-03-30 15:00:00|3534.5|3534|3537|3536|3537|3536.5|3533|3532.5|245984
1648652700000|2022-03-30 15:05:00|3536.5|3535.5|3532.5|3532|3536.5|3536|3532|3531.5|67602
1648653000000|2022-03-30 15:10:00|3533|3532.5|3533.5|3532.5|3534.5|3534|3530|3529.5|56564
1648653300000|2022-03-30 15:15:00|3533|3532|3535|3534.5|3536|3535.5|3532.5|3532|64563
1648653600000|2022-03-30 15:20:00|3535.5|3535|3536|3535|3536.5|3536|3533.5|3533|174520
1648653900000|2022-03-30 15:25:00|3536.5|3535.5|3539.5|3538|3542.5|3541.5|3536.5|3535.5|243450
1648710000000|2022-03-31 07:00:00|3551|3540.5|3542.5|3540.5|3553|3551|3540.5|3539|70597
1648710300000|2022-03-31 07:05:00|3543|3541|3532.5|3531.5|3547.5|3546|3530.5|3529|66949
1648710600000|2022-03-31 07:10:00|3533|3532|3538.5|3537.5|3540|3538.5|3531|3530|59962
1648710900000|2022-03-31 07:15:00|3538|3537|3545.5|3544|3548|3546.5|3537|3535.5|56174
1648711200000|2022-03-31 07:20:00|3545|3543.5|3542|3541|3547|3546|3541|3540|29952
1648711500000|2022-03-31 07:25:00|3541.5|3540.5|3540|3539|3544|3543|3538|3537|25970
1648711800000|2022-03-31 07:30:00|3540.5|3539.5|3543.5|3542.5|3544.5|3543.5|3540|3539|44055
1648712100000|2022-03-31 07:35:00|3544|3543|3542|3540.5|3547.5|3546|3540.5|3539|51990
1648712400000|2022-03-31 07:40:00|3541.5|3540|3540|3538.5|3544|3543|3538|3537.5|25324
1648712700000|2022-03-31 07:45:00|3539.5|3539|3537|3536|3540|3539.5|3535.5|3535|20590
1648713000000|2022-03-31 07:50:00|3537.5|3536.5|3536.5|3535.5|3538.5|3537.5|3534|3533|24854
1648713300000|2022-03-31 07:55:00|3537|3536|3533.5|3532|3537.5|3536.5|3531.5|3531|15374
1648713600000|2022-03-31 08:00:00|3532.5|3531.5|3531|3530|3533|3532|3529.5|3528|14384
1648713900000|2022-03-31 08:05:00|3530.5|3529.5|3527.5|3526.5|3531|3530.5|3526|3524.5|14855
1648714200000|2022-03-31 08:10:00|3527|3526|3522.5|3521|3528|3527|3522|3521|22325
1648714500000|2022-03-31 08:15:00|3522|3521.5|3523|3521.5|3525|3524|3521|3520|11458
1648714800000|2022-03-31 08:20:00|3523.5|3522|3523.5|3522.5|3524|3523|3521|3520|13649
1648715100000|2022-03-31 08:25:00|3524|3523|3528|3527|3530|3529|3524|3523|57192
1648715400000|2022-03-31 08:30:00|3528.5|3527.5|3523|3521.5|3528.5|3527.5|3522|3521|9983
1648715700000|2022-03-31 08:35:00|3523.5|3522|3526|3524.5|3526|3524.5|3522.5|3521.5|13826
1648716000000|2022-03-31 08:40:00|3525|3524|3526.5|3525.5|3528.5|3527.5|3525|3523.5|24591
1648716300000|2022-03-31 08:45:00|3526|3525|3525|3524|3526|3525|3520.5|3520|15007
1648716600000|2022-03-31 08:50:00|3525.5|3524.5|3530|3529|3530.5|3529.5|3525.5|3524.5|7748
1648716900000|2022-03-31 08:55:00|3530.5|3529.5|3531|3530|3531.5|3531|3530.5|3529|5259
1648717200000|2022-03-31 09:00:00|3531.5|3530.5|3528.5|3527.5|3531.5|3531|3527.5|3526.5|7799
1648717500000|2022-03-31 09:05:00|3528|3527|3524.5|3523|3529|3528|3523.5|3522|15001
1648717800000|2022-03-31 09:10:00|3525|3523.5|3524.5|3523.5|3525.5|3525|3522|3521|9077
1648718100000|2022-03-31 09:15:00|3524|3523|3523|3522|3524|3523|3522.5|3521.5|7839
1648718400000|2022-03-31 09:20:00|3523.5|3522.5|3522.5|3521.5|3523.5|3522.5|3521|3520|11309
1648718700000|2022-03-31 09:25:00|3522|3521|3517|3516|3523|3522|3516.5|3515.5|9755
1648719000000|2022-03-31 09:30:00|3517.5|3516.5|3519.5|3518.5|3519.5|3518.5|3515|3514.5|16846
1648719300000|2022-03-31 09:35:00|3520|3519|3521|3519.5|3523|3522|3519|3518.5|16899
1648719600000|2022-03-31 09:40:00|3520.5|3520|3522.5|3521.5|3525|3524|3520.5|3520|16450
1648719900000|2022-03-31 09:45:00|3523|3522|3522.5|3521.5|3523.5|3522.5|3521.5|3521|5469
1648720200000|2022-03-31 09:50:00|3523|3522|3519|3517.5|3523|3522|3518|3517|15006
1648720500000|2022-03-31 09:55:00|3518.5|3518|3518|3517|3519|3518|3517.5|3516.5|10472
1648720800000|2022-03-31 10:00:00|3518.5|3517.5|3516|3515|3519|3518|3515.5|3514.5|11477
1648721100000|2022-03-31 10:05:00|3516.5|3515.5|3519|3518|3520|3519|3516.5|3515|13339
1648721400000|2022-03-31 10:10:00|3519.5|3518.5|3521|3520|3522.5|3521.5|3519.5|3518.5|10829
1648721700000|2022-03-31 10:15:00|3520.5|3519.5|3517.5|3517|3521|3520|3517.5|3517|4172
1648722000000|2022-03-31 10:20:00|3517|3516.5|3518|3517|3518.5|3517.5|3516|3515.5|8281
1648722300000|2022-03-31 10:25:00|3517.5|3516.5|3519.5|3518.5|3519.5|3518.5|3517|3516|7486
1648722600000|2022-03-31 10:30:00|3519|3518|3519.5|3518.5|3520|3519.5|3517.5|3517|8757
1648722900000|2022-03-31 10:35:00|3519|3518|3517|3516|3519|3518|3516.5|3516|14585
1648723200000|2022-03-31 10:40:00|3516.5|3515.5|3515|3514.5|3517|3516.5|3514.5|3514|9561
1648723500000|2022-03-31 10:45:00|3514.5|3514|3515.5|3514.5|3516|3515.5|3513.5|3512.5|12479
1648723800000|2022-03-31 10:50:00|3516|3515|3516|3515|3517.5|3516.5|3514.5|3514|18287
1648724100000|2022-03-31 10:55:00|3515.5|3514.5|3516|3515.5|3516.5|3516|3515|3514|18960
1648724400000|2022-03-31 11:00:00|3515.5|3515|3514|3513|3516.5|3515.5|3513.5|3512.5|10927
1648724700000|2022-03-31 11:05:00|3514.5|3513.5|3509|3508|3514.5|3514|3508.5|3508|25991
1648725000000|2022-03-31 11:10:00|3508.5|3507.5|3509.5|3508.5|3510.5|3510|3507.5|3506.5|17400
1648725300000|2022-03-31 11:15:00|3510|3509|3509.5|3508.5|3510|3509.5|3509|3508.5|7235
1648725600000|2022-03-31 11:20:00|3509|3508|3505.5|3504|3510|3509|3505.5|3504|19271
1648725900000|2022-03-31 11:25:00|3506|3504.5|3508|3507|3508|3507|3505|3504|16487
1648726200000|2022-03-31 11:30:00|3508.5|3507.5|3509|3507.5|3509.5|3508.5|3508|3507|8553
1648726500000|2022-03-31 11:35:00|3508.5|3507|3507|3506|3509|3507.5|3506.5|3506|13294
1648726800000|2022-03-31 11:40:00|3507.5|3506.5|3509.5|3508.5|3509.5|3509|3507.5|3506|20727
1648727100000|2022-03-31 11:45:00|3509|3508|3512|3511|3512.5|3512|3509|3508|20342
1648727400000|2022-03-31 11:50:00|3512.5|3511.5|3512.5|3511.5|3514|3513|3512|3511.5|12571
1648727700000|2022-03-31 11:55:00|3512|3511|3507.5|3506.5|3512.5|3511|3507.5|3506.5|15888
1648728000000|2022-03-31 12:00:00|3507|3506|3506|3505|3507.5|3506.5|3505.5|3504.5|6744
1648728300000|2022-03-31 12:05:00|3506.5|3505.5|3506|3505|3507|3506|3504.5|3503.5|14736
1648728600000|2022-03-31 12:10:00|3506.5|3505.5|3506.5|3505|3507|3506|3504.5|3503.5|15428
1648728900000|2022-03-31 12:15:00|3506|3504.5|3503|3502.5|3506|3504.5|3502.5|3502|6862
1648729200000|2022-03-31 12:20:00|3503.5|3502|3505|3504|3505|3504.5|3503.5|3502|8602
1648729500000|2022-03-31 12:25:00|3504.5|3503.5|3499|3498.5|3504.5|3503.5|3499|3498.5|17757
1648729800000|2022-03-31 12:30:00|3499.5|3499|3494.5|3493.5|3499.5|3499|3493.5|3493|22955
1648730100000|2022-03-31 12:35:00|3495|3494|3495.5|3495|3496|3495.5|3494.5|3493.5|25891
1648730400000|2022-03-31 12:40:00|3496|3494.5|3497.5|3496.5|3498|3497|3495.5|3494.5|13778
1648730700000|2022-03-31 12:45:00|3497|3496|3496.5|3495.5|3497.5|3496.5|3496|3495.5|18147
1648731000000|2022-03-31 12:50:00|3496|3496|3494.5|3493.5|3496|3496|3494|3493|16796
1648731300000|2022-03-31 12:55:00|3495|3494|3496.5|3495.5|3499.5|3499|3494.5|3493.5|30408
1648731600000|2022-03-31 13:00:00|3497|3496|3499|3498.5|3501.5|3500.5|3493.5|3492.5|90518
1648731900000|2022-03-31 13:05:00|3499.5|3499|3501|3500|3502.5|3501.5|3499.5|3499|27776
1648732200000|2022-03-31 13:10:00|3500.5|3500.5|3491.5|3490.5|3502|3501|3490.5|3490|29743
1648732500000|2022-03-31 13:15:00|3491|3490|3491|3490.5|3491|3490.5|3488|3487|16481
1648732800000|2022-03-31 13:20:00|3490.5|3490|3492.5|3492|3493|3492|3490|3489|9848
1648733100000|2022-03-31 13:25:00|3493.5|3492.5|3488|3487|3493.5|3492.5|3485.5|3484.5|23842
1648733400000|2022-03-31 13:30:00|3488.5|3487.5|3484.5|3483.5|3491|3490|3483.5|3482.5|66673
1648733700000|2022-03-31 13:35:00|3484|3483|3482.5|3481|3485.5|3484.5|3478|3477.5|30854
1648734000000|2022-03-31 13:40:00|3482|3480.5|3483|3481.5|3483.5|3483|3479|3478.5|48342
1648734300000|2022-03-31 13:45:00|3482.5|3481|3483|3482|3484|3483.5|3479.5|3479|44923
1648734600000|2022-03-31 13:50:00|3483.5|3482.5|3478.5|3477.5|3484|3483.5|3477.5|3477|39498
1648734900000|2022-03-31 13:55:00|3478|3477|3483|3482|3483.5|3482.5|3477|3476|51848
1648735200000|2022-03-31 14:00:00|3483.5|3482.5|3481|3480.5|3483.5|3482.5|3478.5|3478|56927
1648735500000|2022-03-31 14:05:00|3481.5|3480|3468.5|3468|3481.5|3481|3468|3467|87511
1648735800000|2022-03-31 14:10:00|3469|3468.5|3468.5|3467.5|3473|3472|3465.5|3464.5|64807
1648736100000|2022-03-31 14:15:00|3469|3468|3469.5|3468|3470.5|3470|3466.5|3466|57072
1648736400000|2022-03-31 14:20:00|3469|3467.5|3467|3466|3471|3470|3460|3459|40831
1648736700000|2022-03-31 14:25:00|3467.5|3466.5|3461.5|3461|3471|3470|3461.5|3461|56422
1648737000000|2022-03-31 14:30:00|3462|3460.5|3464|3462.5|3464|3463|3458|3457.5|36341
1648737300000|2022-03-31 14:35:00|3464.5|3463|3469|3467.5|3469.5|3468.5|3463|3462|43304
1648737600000|2022-03-31 14:40:00|3468.5|3467|3464.5|3463|3469|3467.5|3462.5|3461.5|18657
1648737900000|2022-03-31 14:45:00|3464|3462.5|3472|3471|3473|3472|3463|3462.5|90264
1648738200000|2022-03-31 14:50:00|3471.5|3470.5|3468|3467|3472|3470.5|3467.5|3467|24561
1648738500000|2022-03-31 14:55:00|3468.5|3467.5|3478.5|3478|3479.5|3479|3468|3467.5|41495
1648738800000|2022-03-31 15:00:00|3478|3477.5|3474|3473|3478|3477.5|3471|3470|42146
1648739100000|2022-03-31 15:05:00|3473.5|3472.5|3468.5|3467.5|3474|3473|3467|3466|47759
1648739400000|2022-03-31 15:10:00|3468|3467|3469|3468|3469|3468|3465.5|3464.5|42116
1648739700000|2022-03-31 15:15:00|3468.5|3467.5|3467.5|3466.5|3469|3468.5|3467|3466.5|49629
1648740000000|2022-03-31 15:20:00|3468|3467|3466|3465|3468.5|3467.5|3465|3464|37243
1648740300000|2022-03-31 15:25:00|3465.5|3464.5|3465|3463.5|3469|3468.5|3462.5|3461|146082
1648796400000|2022-04-01 07:00:00|3491|3484|3497.5|3496.5|3500.5|3498.5|3490.5|3484|148565
1648796700000|2022-04-01 07:05:00|3497|3496|3492.5|3491|3500|3499|3491.5|3490.5|54679
1648797000000|2022-04-01 07:10:00|3493|3491.5|3490|3488.5|3493.5|3492.5|3487.5|3487|64099
1648797300000|2022-04-01 07:15:00|3490.5|3489.5|3485|3484|3492.5|3491|3482.5|3482|58338
1648797600000|2022-04-01 07:20:00|3485.5|3484.5|3491|3490|3493.5|3492|3484.5|3483|31999
1648797900000|2022-04-01 07:25:00|3491.5|3490.5|3490|3488.5|3494.5|3492.5|3489|3488.5|37783
1648798200000|2022-04-01 07:30:00|3489.5|3488|3502|3501|3503|3501|3488.5|3487.5|33924
1648798500000|2022-04-01 07:35:00|3501.5|3500|3512.5|3511.5|3513|3512|3500|3499|49676
1648798800000|2022-04-01 07:40:00|3512|3511|3515.5|3514|3517|3515.5|3509.5|3509|43694
1648799100000|2022-04-01 07:45:00|3516|3514.5|3516.5|3515|3523|3522|3515.5|3514|58745
1648799400000|2022-04-01 07:50:00|3516|3514.5|3519|3518|3519.5|3518.5|3513.5|3513|40199
1648799700000|2022-04-01 07:55:00|3518.5|3517.5|3516.5|3515.5|3519.5|3518|3514|3512.5|56105
1648800000000|2022-04-01 08:00:00|3515.5|3515|3517.5|3516|3519.5|3518.5|3514.5|3513|20329
1648800300000|2022-04-01 08:05:00|3517|3516.5|3516|3515|3517.5|3516.5|3513.5|3512.5|31300
1648800600000|2022-04-01 08:10:00|3516.5|3515.5|3510.5|3509|3516.5|3515.5|3509|3508.5|22421
1648800900000|2022-04-01 08:15:00|3511|3509.5|3503.5|3502.5|3512.5|3511.5|3503|3502.5|28186
1648801200000|2022-04-01 08:20:00|3504|3503|3506|3505|3508|3507.5|3503.5|3503|29827
1648801500000|2022-04-01 08:25:00|3505.5|3504.5|3512|3511|3514|3513|3505|3504|28298
1648801800000|2022-04-01 08:30:00|3511.5|3510.5|3512.5|3511|3513.5|3512.5|3511|3510|16710
1648802100000|2022-04-01 08:35:00|3512|3511.5|3510|3509.5|3513|3512.5|3508.5|3508|29906
1648802400000|2022-04-01 08:40:00|3510.5|3510|3512.5|3512|3515.5|3514.5|3510.5|3509.5|14753
1648802700000|2022-04-01 08:45:00|3513|3512.5|3519.5|3518.5|3520.5|3520|3513|3512.5|123269
1648803000000|2022-04-01 08:50:00|3520|3518|3515|3514|3520|3518.5|3514.5|3513.5|16891
1648803300000|2022-04-01 08:55:00|3515.5|3514.5|3514|3513|3516|3515|3512|3511|123966
1648803600000|2022-04-01 09:00:00|3513.5|3512.5|3512.5|3511.5|3514.5|3513|3509.5|3508.5|26489
1648803900000|2022-04-01 09:05:00|3512|3511|3516|3515|3516|3515.5|3511.5|3511|16635
1648804200000|2022-04-01 09:10:00|3516.5|3515.5|3518.5|3517.5|3518.5|3517.5|3516.5|3515.5|28053
1648804500000|2022-04-01 09:15:00|3518|3517|3512|3511|3518.5|3517|3511.5|3511|22167
1648804800000|2022-04-01 09:20:00|3512.5|3511.5|3513.5|3512.5|3518.5|3517|3509.5|3509|66591
1648805100000|2022-04-01 09:25:00|3514|3513|3518|3517|3519.5|3518|3513.5|3513|27049
1648805400000|2022-04-01 09:30:00|3518.5|3517.5|3513|3512|3520.5|3519.5|3512|3511|38635
1648805700000|2022-04-01 09:35:00|3513.5|3512.5|3517|3516|3519.5|3518.5|3511|3510.5|47903
1648806000000|2022-04-01 09:40:00|3516.5|3515|3516.5|3515.5|3519.5|3518|3514|3513.5|30380
1648806300000|2022-04-01 09:45:00|3516|3515|3510.5|3510|3516.5|3515.5|3509.5|3509|20615
1648806600000|2022-04-01 09:50:00|3511|3509.5|3509.5|3508.5|3511.5|3510.5|3508|3507.5|29724
1648806900000|2022-04-01 09:55:00|3510|3509|3507|3506|3511|3510.5|3506|3505|19438
1648807200000|2022-04-01 10:00:00|3506.5|3505.5|3504|3503|3508.5|3508|3503.5|3502.5|37582
1648807500000|2022-04-01 10:05:00|3504.5|3502.5|3506.5|3505|3506.5|3506|3503.5|3502.5|12440
1648807800000|2022-04-01 10:10:00|3506|3504.5|3507|3506|3507.5|3506|3505|3504.5|22630
1648808100000|2022-04-01 10:15:00|3506.5|3505.5|3510|3509|3510.5|3509|3506|3505.5|14802
1648808400000|2022-04-01 10:20:00|3510.5|3508.5|3513|3512|3514|3513|3508|3507.5|34868
1648808700000|2022-04-01 10:25:00|3512.5|3511.5|3514|3513|3515|3514.5|3511.5|3510.5|17102
1648809000000|2022-04-01 10:30:00|3514.5|3513.5|3515|3514|3515.5|3514.5|3512.5|3512|20870
1648809300000|2022-04-01 10:35:00|3514.5|3513.5|3514|3513.5|3516|3515|3514|3513|29695
1648809600000|2022-04-01 10:40:00|3514.5|3513|3516|3515|3517|3516.5|3514|3513|29347
1648809900000|2022-04-01 10:45:00|3516.5|3515.5|3517.5|3517|3518.5|3517.5|3515.5|3514.5|16824
1648810200000|2022-04-01 10:50:00|3517|3516.5|3520|3519|3520.5|3519.5|3517|3516.5|11155
1648810500000|2022-04-01 10:55:00|3519.5|3518.5|3518.5|3517.5|3520|3518.5|3516.5|3516|19727
1648810800000|2022-04-01 11:00:00|3518|3517|3523|3522|3523|3522|3517.5|3517|21915
1648811100000|2022-04-01 11:05:00|3523.5|3522.5|3527.5|3526|3527.5|3526|3522.5|3521.5|19661
1648811400000|2022-04-01 11:10:00|3527|3526.5|3530.5|3530|3531.5|3530.5|3526.5|3526|17360
1648811700000|2022-04-01 11:15:00|3530|3529.5|3530.5|3530|3532|3531|3528.5|3528|30090
1648812000000|2022-04-01 11:20:00|3531|3530.5|3530.5|3530|3531.5|3530.5|3529.5|3529|7449
1648812300000|2022-04-01 11:25:00|3530|3529.5|3524.5|3523.5|3530.5|3529.5|3524.5|3523.5|13831
1648812600000|2022-04-01 11:30:00|3525|3523|3530|3529|3530.5|3529.5|3524.5|3523|14478
1648812900000|2022-04-01 11:35:00|3529.5|3529.5|3529.5|3529|3531.5|3530.5|3528.5|3528|37378
1648813200000|2022-04-01 11:40:00|3529|3528.5|3528|3527.5|3529|3528.5|3527.5|3527|7078
1648813500000|2022-04-01 11:45:00|3528.5|3528|3529|3528.5|3530|3529.5|3528|3527.5|21026
1648813800000|2022-04-01 11:50:00|3528.5|3528|3529.5|3528.5|3530|3528.5|3525.5|3525|18233
1648814100000|2022-04-01 11:55:00|3529|3529|3531.5|3530.5|3532.5|3531.5|3527.5|3527|31867
1648814400000|2022-04-01 12:00:00|3531|3531|3531.5|3531|3532.5|3531.5|3530|3529.5|17255
1648814700000|2022-04-01 12:05:00|3532|3530.5|3534|3533|3534.5|3533.5|3530.5|3530|17386
1648815000000|2022-04-01 12:10:00|3533.5|3532.5|3534.5|3533.5|3536.5|3535.5|3533|3532.5|20254
1648815300000|2022-04-01 12:15:00|3535|3534|3536|3535|3536|3535|3533.5|3533|13179
1648815600000|2022-04-01 12:20:00|3535.5|3534.5|3536|3535|3537.5|3537|3534|3533.5|12429
1648815900000|2022-04-01 12:25:00|3535.5|3535.5|3538.5|3537|3539|3538.5|3535.5|3535|15430
1648816200000|2022-04-01 12:30:00|3538|3536.5|3531|3530|3538|3537|3530|3529.5|18822
1648816500000|2022-04-01 12:35:00|3531.5|3530.5|3524.5|3523|3532.5|3531.5|3523.5|3522.5|27673
1648816800000|2022-04-01 12:40:00|3524|3522.5|3523.5|3522.5|3526|3524.5|3523|3522|27345
1648817100000|2022-04-01 12:45:00|3523|3523|3522|3521|3524|3523.5|3520.5|3520|29674
1648817400000|2022-04-01 12:50:00|3521.5|3520.5|3518|3517|3521.5|3521|3517.5|3516.5|30451
1648817700000|2022-04-01 12:55:00|3517.5|3516.5|3516.5|3516|3517.5|3517|3516|3515.5|16163
1648818000000|2022-04-01 13:00:00|3517|3516.5|3516.5|3515.5|3518|3517|3516|3515.5|88732
1648818300000|2022-04-01 13:05:00|3516|3516|3515|3514|3517.5|3517|3514.5|3513.5|25902
1648818600000|2022-04-01 13:10:00|3514.5|3513.5|3513.5|3512.5|3514.5|3514|3513.5|3512.5|29813
1648818900000|2022-04-01 13:15:00|3514|3513|3519.5|3518.5|3522|3521.5|3513.5|3513|39105
1648819200000|2022-04-01 13:20:00|3519|3518|3522|3520.5|3522|3520.5|3517.5|3516.5|31363
1648819500000|2022-04-01 13:25:00|3523|3521|3522.5|3521.5|3524|3523.5|3521|3520.5|31550
1648819800000|2022-04-01 13:30:00|3522|3522|3518|3517|3524|3523|3517.5|3517|76134
1648820100000|2022-04-01 13:35:00|3518.5|3517.5|3520|3519.5|3522|3521|3516|3515|47454
1648820400000|2022-04-01 13:40:00|3520.5|3520|3519|3518.5|3526|3525|3515.5|3515|69250
1648820700000|2022-04-01 13:45:00|3518.5|3518|3519|3518|3521|3520.5|3516.5|3516|28911
1648821000000|2022-04-01 13:50:00|3519.5|3518.5|3519.5|3519|3524|3523|3519.5|3518.5|37769
1648821300000|2022-04-01 13:55:00|3520|3519.5|3521.5|3520.5|3522.5|3521.5|3519.5|3518.5|41762
1648821600000|2022-04-01 14:00:00|3522|3521|3520.5|3519.5|3523|3522|3519|3518.5|40242
1648821900000|2022-04-01 14:05:00|3520|3520|3513|3512.5|3520|3520|3513|3512.5|34411
1648822200000|2022-04-01 14:10:00|3513.5|3513|3515|3514.5|3516|3515.5|3512|3511|87716
1648822500000|2022-04-01 14:15:00|3515.5|3515|3512|3511|3517|3516.5|3512|3511|62246
1648822800000|2022-04-01 14:20:00|3512.5|3511.5|3516|3515.5|3518.5|3517.5|3511.5|3510.5|44825
1648823100000|2022-04-01 14:25:00|3516.5|3516|3516|3515.5|3517.5|3517|3514|3513.5|45996
1648823400000|2022-04-01 14:30:00|3516.5|3516|3514.5|3514|3518|3517.5|3514.5|3514|57733
1648823700000|2022-04-01 14:35:00|3514|3513.5|3512|3511.5|3515|3514.5|3509.5|3509|29957
1648824000000|2022-04-01 14:40:00|3512.5|3512|3514|3513|3515.5|3514.5|3511.5|3511|51744
1648824300000|2022-04-01 14:45:00|3513.5|3513.5|3514.5|3513.5|3516|3515.5|3512.5|3512|25445
1648824600000|2022-04-01 14:50:00|3515|3514|3514.5|3513.5|3515.5|3515|3513.5|3513|29454
1648824900000|2022-04-01 14:55:00|3514|3514|3514.5|3513.5|3515.5|3514.5|3512|3511.5|36390
1648825200000|2022-04-01 15:00:00|3514|3513|3510.5|3510|3514.5|3514|3510.5|3510|32120
1648825500000|2022-04-01 15:05:00|3511|3510.5|3511.5|3510.5|3514|3513.5|3510|3509|39401
1648825800000|2022-04-01 15:10:00|3511|3511|3509|3508.5|3513|3512.5|3508.5|3508|31565
1648826100000|2022-04-01 15:15:00|3508.5|3508|3510|3509.5|3511.5|3511|3507.5|3507|34049
1648826400000|2022-04-01 15:20:00|3509.5|3509|3511|3510.5|3512.5|3512|3508.5|3508|52843
1648826700000|2022-04-01 15:25:00|3510.5|3510|3507|3506|3512.5|3512|3504.5|3504|57361
1649055600000|2022-04-04 07:00:00|3775|3144|3542.5|3540.5|3775|3552.5|3536|3144|79662
1649055900000|2022-04-04 07:05:00|3543|3541|3530|3529.5|3543.5|3541.5|3530|3529|30086
1649056200000|2022-04-04 07:10:00|3529.5|3529|3522.5|3521|3530|3529.5|3522|3520.5|63253
1649056500000|2022-04-04 07:15:00|3523|3521.5|3531|3530.5|3531|3530.5|3523|3521.5|26408
1649056800000|2022-04-04 07:20:00|3532|3531|3532|3531|3542|3540|3531.5|3530|31864
1649057100000|2022-04-04 07:25:00|3531.5|3530.5|3527.5|3527|3533|3532|3527.5|3526.5|29118
1649057400000|2022-04-04 07:30:00|3528|3527.5|3522.5|3521.5|3529.5|3528|3522.5|3521.5|16579
1649057700000|2022-04-04 07:35:00|3523|3522|3524.5|3523.5|3526.5|3525|3523|3522|27778
1649058000000|2022-04-04 07:40:00|3524|3523|3520|3518.5|3524|3523|3517|3515.5|40492
1649058300000|2022-04-04 07:45:00|3519.5|3519|3521|3520|3523|3522|3519|3519|17637
1649058600000|2022-04-04 07:50:00|3521.5|3520.5|3524|3522|3524|3522|3518|3517.5|16569
1649058900000|2022-04-04 07:55:00|3523.5|3521|3518.5|3517|3523.5|3521.5|3518|3517|22047
1649059200000|2022-04-04 08:00:00|3519|3517.5|3517.5|3516.5|3521|3519.5|3516|3515.5|28569
1649059500000|2022-04-04 08:05:00|3518|3517|3518.5|3517.5|3519.5|3518.5|3514.5|3513.5|22983
1649059800000|2022-04-04 08:10:00|3518|3517|3519|3517.5|3520|3519|3515.5|3515|18203
1649060100000|2022-04-04 08:15:00|3519.5|3518|3518|3516.5|3519.5|3518.5|3515|3514.5|13495
1649060400000|2022-04-04 08:20:00|3518.5|3517|3524.5|3523|3525.5|3524|3518.5|3517|20728
1649060700000|2022-04-04 08:25:00|3524|3523.5|3529.5|3528|3530|3529|3523.5|3522.5|21876
1649061000000|2022-04-04 08:30:00|3530|3528.5|3529|3528|3532|3531|3526.5|3525|47071
1649061300000|2022-04-04 08:35:00|3528.5|3527.5|3529|3527.5|3530.5|3529|3527|3526|39838
1649061600000|2022-04-04 08:40:00|3528.5|3528|3526.5|3526|3529.5|3528.5|3525|3524|9997
1649061900000|2022-04-04 08:45:00|3527|3525.5|3523.5|3522|3527|3526|3522.5|3522|12100
1649062200000|2022-04-04 08:50:00|3523|3522.5|3522|3521|3523.5|3522.5|3521|3520|11448
1649062500000|2022-04-04 08:55:00|3522.5|3521.5|3520.5|3519.5|3523.5|3522|3520|3519.5|9647
1649062800000|2022-04-04 09:00:00|3520|3519|3523|3521.5|3523.5|3522.5|3518|3517.5|13389
1649063100000|2022-04-04 09:05:00|3522.5|3521|3523|3522|3524.5|3523.5|3521|3519.5|16878
1649063400000|2022-04-04 09:10:00|3523.5|3522.5|3525.5|3524|3525.5|3524.5|3522.5|3522|10370
1649063700000|2022-04-04 09:15:00|3526|3524.5|3525.5|3524.5|3528.5|3527|3524.5|3524|6587
1649064000000|2022-04-04 09:20:00|3525|3524|3522.5|3521.5|3525.5|3524|3521|3520|8972
1649064300000|2022-04-04 09:25:00|3522|3521|3522|3520.5|3522.5|3522|3520.5|3520|13725
1649064600000|2022-04-04 09:30:00|3521.5|3520|3522|3521|3522|3521|3520|3519|11107
1649064900000|2022-04-04 09:35:00|3523|3521.5|3522|3521|3525|3524|3521|3520.5|16754
1649065200000|2022-04-04 09:40:00|3522.5|3521.5|3523.5|3522.5|3523.5|3522.5|3521.5|3520.5|11767
1649065500000|2022-04-04 09:45:00|3523|3523|3522|3521.5|3524.5|3523|3521.5|3520.5|8704
1649065800000|2022-04-04 09:50:00|3521.5|3521|3524|3523|3527.5|3526|3521.5|3521|11909
1649066100000|2022-04-04 09:55:00|3524.5|3523.5|3527|3525.5|3527.5|3526.5|3524|3523|10623
1649066400000|2022-04-04 10:00:00|3527.5|3526|3529.5|3528|3531|3530|3527|3526|7932
1649066700000|2022-04-04 10:05:00|3529|3527.5|3528.5|3527.5|3529.5|3528.5|3526|3525.5|8300
1649067000000|2022-04-04 10:10:00|3528|3527|3527.5|3526.5|3530.5|3529.5|3527|3526.5|8345
1649067300000|2022-04-04 10:15:00|3528|3527|3524|3523|3528|3527|3524|3523|7183
1649067600000|2022-04-04 10:20:00|3523.5|3522.5|3526.5|3525.5|3527|3526|3522.5|3521.5|9681
1649067900000|2022-04-04 10:25:00|3526|3525|3526|3525|3527|3526|3524.5|3523.5|13829
1649068200000|2022-04-04 10:30:00|3525.5|3525.5|3527.5|3526|3527.5|3526|3525|3524|7634
1649068500000|2022-04-04 10:35:00|3527|3526.5|3527.5|3526.5|3528.5|3527.5|3526|3525|12553
1649068800000|2022-04-04 10:40:00|3528|3527|3525.5|3524.5|3528|3527|3524.5|3524|15391
1649069100000|2022-04-04 10:45:00|3525|3524|3523|3522|3526|3525.5|3521|3520|11749
1649069400000|2022-04-04 10:50:00|3522.5|3521.5|3523|3521.5|3524.5|3523|3521.5|3520.5|13077
1649069700000|2022-04-04 10:55:00|3523.5|3522|3525|3524|3526|3524.5|3522.5|3521.5|9639
1649070000000|2022-04-04 11:00:00|3525.5|3523.5|3524|3523|3525.5|3524|3522.5|3521.5|11430
1649070300000|2022-04-04 11:05:00|3523.5|3522.5|3524.5|3523.5|3524.5|3523.5|3521.5|3520.5|12542
1649070600000|2022-04-04 11:10:00|3525|3524|3528|3527|3528|3527|3522.5|3522|17213
1649070900000|2022-04-04 11:15:00|3527.5|3526.5|3528|3527|3530|3528.5|3525.5|3525|24821
1649071200000|2022-04-04 11:20:00|3527.5|3526.5|3526.5|3525.5|3528|3526.5|3525.5|3525|14256
1649071500000|2022-04-04 11:25:00|3526|3526|3524.5|3524|3527.5|3526.5|3524|3523|11005
1649071800000|2022-04-04 11:30:00|3524|3523.5|3522|3521|3524|3523.5|3520.5|3520|11688
1649072100000|2022-04-04 11:35:00|3521.5|3520.5|3523.5|3522.5|3523.5|3523|3521|3520.5|4600
1649072400000|2022-04-04 11:40:00|3524|3523|3521.5|3520.5|3524|3523|3521|3520.5|2873
1649072700000|2022-04-04 11:45:00|3522|3521|3520|3519.5|3522|3521.5|3519.5|3518.5|7929
1649073000000|2022-04-04 11:50:00|3519.5|3519|3519|3518|3520.5|3519.5|3518.5|3518|5869
1649073300000|2022-04-04 11:55:00|3519.5|3518.5|3520|3519|3521|3520|3518.5|3517.5|8337
1649073600000|2022-04-04 12:00:00|3520.5|3519.5|3515|3514|3521|3520.5|3514.5|3514|8702
1649073900000|2022-04-04 12:05:00|3514.5|3514.5|3511|3510.5|3516.5|3515.5|3511|3510|9437
1649074200000|2022-04-04 12:10:00|3511.5|3510|3513.5|3512.5|3514|3513.5|3511|3510|12207
1649074500000|2022-04-04 12:15:00|3513|3512|3512.5|3511.5|3513.5|3512.5|3510.5|3510|10698
1649074800000|2022-04-04 12:20:00|3512|3511|3510.5|3509.5|3512.5|3512|3510.5|3509.5|7681
1649075100000|2022-04-04 12:25:00|3510|3509|3515.5|3515|3516|3515|3510|3509|15274
1649075400000|2022-04-04 12:30:00|3516|3514.5|3515|3514|3516.5|3515.5|3514.5|3513.5|11320
1649075700000|2022-04-04 12:35:00|3514|3513.5|3509.5|3509|3514.5|3514|3509.5|3509|29664
1649076000000|2022-04-04 12:40:00|3510|3508.5|3508|3507|3510|3509|3507|3506|29732
1649076300000|2022-04-04 12:45:00|3507.5|3506.5|3508|3507|3508.5|3508|3506|3505|16471
1649076600000|2022-04-04 12:50:00|3507.5|3507.5|3507.5|3506.5|3510|3509|3507|3506|20119
1649076900000|2022-04-04 12:55:00|3507|3506|3503.5|3502.5|3507.5|3506.5|3502.5|3501|26103
1649077200000|2022-04-04 13:00:00|3504|3503|3509|3508|3509|3508|3503.5|3502.5|14619
1649077500000|2022-04-04 13:05:00|3509.5|3508.5|3508.5|3507.5|3511|3510|3507.5|3507|28136
1649077800000|2022-04-04 13:10:00|3508|3508|3510|3509|3511.5|3510.5|3507.5|3507|17352
1649078100000|2022-04-04 13:15:00|3509|3508.5|3509.5|3508.5|3511|3510.5|3509|3508.5|25776
1649078400000|2022-04-04 13:20:00|3510|3509|3509|3508|3510|3509|3508.5|3507.5|21883
1649078700000|2022-04-04 13:25:00|3509.5|3508.5|3511|3510|3514|3513|3509|3508.5|37596
1649079000000|2022-04-04 13:30:00|3510.5|3509.5|3512|3511|3513.5|3512|3509|3508|50609
1649079300000|2022-04-04 13:35:00|3512.5|3511.5|3504|3502.5|3512.5|3512|3501.5|3501|34094
1649079600000|2022-04-04 13:40:00|3504.5|3503|3503|3502|3504.5|3504|3500.5|3500|29659
1649079900000|2022-04-04 13:45:00|3503.5|3502.5|3501|3500.5|3504|3503|3499|3498.5|49433
1649080200000|2022-04-04 13:50:00|3501.5|3501|3495|3494|3502|3501|3495|3494|78771
1649080500000|2022-04-04 13:55:00|3494.5|3493.5|3499|3498|3499|3498|3494|3493|41430
1649080800000|2022-04-04 14:00:00|3498.5|3497.5|3503.5|3502.5|3505|3504|3497.5|3497|33715
1649081100000|2022-04-04 14:05:00|3504|3503|3500.5|3499.5|3504.5|3504|3500|3499|57295
1649081400000|2022-04-04 14:10:00|3500|3499|3501|3500.5|3502|3501.5|3497.5|3496.5|45882
1649081700000|2022-04-04 14:15:00|3500.5|3500|3500.5|3499.5|3502|3501.5|3498.5|3498|26003
1649082000000|2022-04-04 14:20:00|3500|3499|3509|3508|3509.5|3508.5|3499.5|3498.5|39377
1649082300000|2022-04-04 14:25:00|3509.5|3508.5|3514.5|3513.5|3515.5|3514|3508|3507|69772
1649082600000|2022-04-04 14:30:00|3515|3514|3511|3510|3516.5|3516|3510.5|3510|46201
1649082900000|2022-04-04 14:35:00|3511.5|3510.5|3512|3511|3512|3511|3506|3505|42982
1649083200000|2022-04-04 14:40:00|3511.5|3511.5|3512.5|3511.5|3514|3513|3510|3509|27665
1649083500000|2022-04-04 14:45:00|3512|3511|3512.5|3511.5|3514|3513.5|3511|3510.5|40327
1649083800000|2022-04-04 14:50:00|3513|3512|3517|3516|3517|3516|3512.5|3512|21923
1649084100000|2022-04-04 14:55:00|3517.5|3516.5|3517.5|3516.5|3521|3520|3516.5|3515.5|33034
1649084400000|2022-04-04 15:00:00|3517|3517|3520|3519|3522|3521|3517|3516.5|48265
1649084700000|2022-04-04 15:05:00|3519.5|3518.5|3524|3523.5|3526.5|3525.5|3519|3518|42474
1649085000000|2022-04-04 15:10:00|3524.5|3524|3528.5|3527.5|3528.5|3528|3524|3523.5|38666
1649085300000|2022-04-04 15:15:00|3528|3528|3525|3524|3528|3528|3524.5|3524|56161
1649085600000|2022-04-04 15:20:00|3524.5|3523.5|3521|3520|3524.5|3524|3520|3519.5|67253
1649085900000|2022-04-04 15:25:00|3520.5|3519.5|3528|3527|3528.5|3528|3519|3518|56900
1649142000000|2022-04-05 07:00:00|3534.5|3530|3534|3532.5|3543.5|3543|3530.5|3528.5|97923
1649142300000|2022-04-05 07:05:00|3533.5|3532|3528.5|3527.5|3534|3532.5|3524|3523|49522
1649142600000|2022-04-05 07:10:00|3528|3527|3517|3516|3529.5|3528.5|3515|3514.5|47294
1649142900000|2022-04-05 07:15:00|3517.5|3516.5|3511|3510|3520|3519|3507.5|3506.5|52704
1649143200000|2022-04-05 07:20:00|3511.5|3509.5|3516|3514.5|3516|3514.5|3504.5|3504|35721
1649143500000|2022-04-05 07:25:00|3515.5|3514|3521.5|3520.5|3522|3521.5|3513.5|3512|50734
1649143800000|2022-04-05 07:30:00|3521|3520|3527.5|3526.5|3529|3527.5|3520.5|3519|30225
1649144100000|2022-04-05 07:35:00|3527|3526|3529.5|3528.5|3531|3530.5|3526|3525|43560
1649144400000|2022-04-05 07:40:00|3529|3529|3529|3528|3532|3531.5|3529|3528|29704
1649144700000|2022-04-05 07:45:00|3528.5|3527.5|3522.5|3521|3528.5|3528|3521|3520|30988
1649145000000|2022-04-05 07:50:00|3522|3520|3517|3515.5|3522|3520.5|3516|3515|26558
1649145300000|2022-04-05 07:55:00|3517.5|3516.5|3521.5|3520.5|3522|3520.5|3516|3515.5|14741
1649145600000|2022-04-05 08:00:00|3521|3520|3515|3514|3522|3520.5|3514|3512.5|37354
1649145900000|2022-04-05 08:05:00|3514.5|3513.5|3513|3512|3514.5|3513.5|3510|3509.5|39366
1649146200000|2022-04-05 08:10:00|3512.5|3511.5|3512.5|3511.5|3513.5|3512.5|3510|3509.5|25206
1649146500000|2022-04-05 08:15:00|3512|3511|3514.5|3513.5|3515.5|3514.5|3511.5|3510.5|28523
1649146800000|2022-04-05 08:20:00|3514|3513|3514.5|3513|3515|3514|3512|3511|13931
1649147100000|2022-04-05 08:25:00|3514|3512.5|3512|3511|3515.5|3515|3511|3510.5|23198
1649147400000|2022-04-05 08:30:00|3511.5|3510.5|3514.5|3513.5|3514.5|3513.5|3510.5|3509|18269
1649147700000|2022-04-05 08:35:00|3514|3513|3514.5|3513.5|3514.5|3513.5|3511.5|3510.5|17595
1649148000000|2022-04-05 08:40:00|3515|3514|3513.5|3512.5|3515.5|3514.5|3512.5|3512|13485
1649148300000|2022-04-05 08:45:00|3514|3513|3514|3513|3515.5|3514.5|3511.5|3511|15100
1649148600000|2022-04-05 08:50:00|3514.5|3512.5|3510.5|3509.5|3515|3514|3510|3509|24198
1649148900000|2022-04-05 08:55:00|3511|3510|3509.5|3508|3511.5|3511|3507.5|3506.5|8400
1649149200000|2022-04-05 09:00:00|3510|3508.5|3513|3512|3513.5|3512.5|3509.5|3508.5|18432
1649149500000|2022-04-05 09:05:00|3513.5|3512.5|3520|3519|3520.5|3519|3513.5|3512.5|8579
1649149800000|2022-04-05 09:10:00|3520.5|3519.5|3520|3518.5|3522|3520.5|3519.5|3518.5|20390
1649150100000|2022-04-05 09:15:00|3519.5|3519|3520|3519|3521|3520|3518.5|3518|19237
1649150400000|2022-04-05 09:20:00|3519.5|3519.5|3519|3518|3521.5|3520.5|3518.5|3518|27290
1649150700000|2022-04-05 09:25:00|3519.5|3518.5|3521.5|3520|3522|3521|3519|3518|13757
1649151000000|2022-04-05 09:30:00|3521|3520.5|3518|3517|3521.5|3520.5|3516.5|3515.5|18849
1649151300000|2022-04-05 09:35:00|3517.5|3516.5|3516.5|3515.5|3517.5|3516.5|3515.5|3514.5|8870
1649151600000|2022-04-05 09:40:00|3517|3514.5|3515.5|3514|3517|3515|3513|3512|21508
1649151900000|2022-04-05 09:45:00|3515|3514.5|3516.5|3515|3518|3516.5|3513|3512.5|25498
1649152200000|2022-04-05 09:50:00|3516|3515.5|3518|3517|3518|3517|3515.5|3514.5|19412
1649152500000|2022-04-05 09:55:00|3517.5|3516.5|3516|3515.5|3518|3517|3515|3514.5|28393
1649152800000|2022-04-05 10:00:00|3515.5|3515|3514.5|3513.5|3516|3515.5|3514|3513.5|11672
1649153100000|2022-04-05 10:05:00|3515|3514|3511|3510|3517|3516|3510.5|3510|40928
1649153400000|2022-04-05 10:10:00|3510.5|3509.5|3513|3512|3515.5|3514|3509.5|3508.5|26106
1649153700000|2022-04-05 10:15:00|3513.5|3512.5|3516|3515|3516|3515|3512|3511|10339
1649154000000|2022-04-05 10:20:00|3515.5|3514.5|3513.5|3512.5|3516|3515.5|3511|3510.5|22728
1649154300000|2022-04-05 10:25:00|3514|3513|3513|3511.5|3514|3513|3510|3509.5|11490
1649154600000|2022-04-05 10:30:00|3513.5|3512|3512.5|3511.5|3514|3513|3511.5|3510.5|14352
1649154900000|2022-04-05 10:35:00|3512|3511|3511|3510|3513.5|3512|3510.5|3510|12556
1649155200000|2022-04-05 10:40:00|3510.5|3510.5|3511|3510|3512.5|3511.5|3510|3509|20413
1649155500000|2022-04-05 10:45:00|3511.5|3510.5|3511.5|3510.5|3512|3511|3510|3509.5|13626
1649155800000|2022-04-05 10:50:00|3512|3511|3514|3513.5|3516|3515|3511.5|3510.5|47677
1649156100000|2022-04-05 10:55:00|3513.5|3513|3515.5|3514.5|3515.5|3514.5|3511|3510.5|14854
1649156400000|2022-04-05 11:00:00|3515|3514|3508|3507.5|3515.5|3514|3508|3507|20943
1649156700000|2022-04-05 11:05:00|3508.5|3508|3508|3507.5|3511.5|3510.5|3508|3507|9132
1649157000000|2022-04-05 11:10:00|3508.5|3508|3507|3506|3509.5|3508.5|3504.5|3504|16596
1649157300000|2022-04-05 11:15:00|3507.5|3506.5|3508.5|3507.5|3509|3508|3506|3505|9938
1649157600000|2022-04-05 11:20:00|3509|3508.5|3511|3510|3512|3511|3509|3508|94676
1649157900000|2022-04-05 11:25:00|3510.5|3509.5|3511.5|3510.5|3513.5|3512.5|3510|3509.5|10258
1649158200000|2022-04-05 11:30:00|3512|3511|3509.5|3508.5|3513|3512.5|3509|3508.5|12866
1649158500000|2022-04-05 11:35:00|3509|3508|3507.5|3506.5|3509.5|3508.5|3506|3505.5|10523
1649158800000|2022-04-05 11:40:00|3508|3507|3510.5|3509.5|3510.5|3509.5|3507|3507|7911
1649159100000|2022-04-05 11:45:00|3510|3509|3509|3508|3510.5|3509|3506.5|3506|13044
1649159400000|2022-04-05 11:50:00|3508.5|3508.5|3508.5|3507.5|3509.5|3508.5|3507.5|3507|5148
1649159700000|2022-04-05 11:55:00|3509|3508|3509.5|3509|3510|3509.5|3508.5|3507.5|12326
1649160000000|2022-04-05 12:00:00|3510|3509.5|3514|3513|3514.5|3513|3509|3508.5|13857
1649160300000|2022-04-05 12:05:00|3514.5|3513.5|3513|3512.5|3515.5|3514|3512.5|3512|7483
1649160600000|2022-04-05 12:10:00|3512.5|3512|3512|3511|3513|3512|3511.5|3511|396745
1649160900000|2022-04-05 12:15:00|3511.5|3511.5|3510|3509|3512.5|3512|3508.5|3507.5|8106
1649161200000|2022-04-05 12:20:00|3509.5|3508.5|3509|3508|3511.5|3510.5|3507|3506|16020
1649161500000|2022-04-05 12:25:00|3508.5|3507.5|3511|3510|3511.5|3511|3507.5|3507|56883
1649161800000|2022-04-05 12:30:00|3510.5|3510.5|3511.5|3510.5|3512|3511.5|3510|3509.5|16147
1649162100000|2022-04-05 12:35:00|3511|3510|3515|3513.5|3515|3514|3510.5|3509.5|29008
1649162400000|2022-04-05 12:40:00|3514.5|3514|3517|3516|3519|3517.5|3514|3513|25554
1649162700000|2022-04-05 12:45:00|3516.5|3515.5|3516.5|3515.5|3518.5|3517.5|3516|3515.5|21322
1649163000000|2022-04-05 12:50:00|3517|3516|3519.5|3519|3520|3519.5|3516.5|3515.5|24464
1649163300000|2022-04-05 12:55:00|3520.5|3519.5|3518.5|3517.5|3521|3520|3518|3517.5|20708
1649163600000|2022-04-05 13:00:00|3519|3518|3523.5|3522.5|3524|3523|3518.5|3517.5|24232
1649163900000|2022-04-05 13:05:00|3524.5|3523|3525.5|3524.5|3526.5|3525.5|3523|3522|26761
1649164200000|2022-04-05 13:10:00|3525|3524|3521.5|3521|3525|3524|3521|3520.5|13307
1649164500000|2022-04-05 13:15:00|3522|3521.5|3519|3518.5|3522.5|3521.5|3519|3518|51648
1649164800000|2022-04-05 13:20:00|3518.5|3518|3515.5|3514.5|3519|3518.5|3515.5|3514.5|19528
1649165100000|2022-04-05 13:25:00|3516|3515|3514.5|3513.5|3516|3515.5|3513.5|3512.5|19194
1649165400000|2022-04-05 13:30:00|3514|3513|3522.5|3521.5|3523|3521.5|3510|3508.5|313704
1649165700000|2022-04-05 13:35:00|3523|3522|3530.5|3529|3533|3531.5|3522|3521|35318
1649166000000|2022-04-05 13:40:00|3531|3529.5|3529.5|3528|3533.5|3532.5|3528|3527|22956
1649166300000|2022-04-05 13:45:00|3529|3528.5|3524|3523|3529.5|3529|3522.5|3522|27942
1649166600000|2022-04-05 13:50:00|3523.5|3522.5|3526.5|3525.5|3527|3526|3522|3521|18843
1649166900000|2022-04-05 13:55:00|3526|3525|3528|3526.5|3529|3528.5|3524.5|3524|18485
1649167200000|2022-04-05 14:00:00|3527.5|3527|3533.5|3532.5|3534|3533|3526.5|3526|33606
1649167500000|2022-04-05 14:05:00|3534|3533|3531|3530|3535.5|3534.5|3530.5|3530|32651
1649167800000|2022-04-05 14:10:00|3530.5|3530.5|3528.5|3527|3532|3531.5|3527.5|3527|283283
1649168100000|2022-04-05 14:15:00|3528|3526.5|3527|3526.5|3528.5|3527.5|3525|3524|34260
1649168400000|2022-04-05 14:20:00|3527.5|3527|3526|3525|3529.5|3529|3525.5|3525|34406
1649168700000|2022-04-05 14:25:00|3526.5|3525.5|3529|3528|3531.5|3530.5|3526|3525.5|18981
1649169000000|2022-04-05 14:30:00|3528.5|3528.5|3530.5|3530|3531|3530.5|3528.5|3528|18259
1649169300000|2022-04-05 14:35:00|3531|3530.5|3537|3536|3537|3536.5|3530.5|3530|23278
1649169600000|2022-04-05 14:40:00|3537.5|3536.5|3538|3537|3540|3539|3537|3536|22955
1649169900000|2022-04-05 14:45:00|3537.5|3536.5|3540.5|3539.5|3542|3540.5|3537|3536.5|31311
1649170200000|2022-04-05 14:50:00|3541|3540|3534|3533.5|3541|3540|3534|3533.5|27489
1649170500000|2022-04-05 14:55:00|3534.5|3534|3533.5|3532.5|3535|3534.5|3531.5|3530.5|29125
1649170800000|2022-04-05 15:00:00|3533|3532|3529.5|3529|3533.5|3532|3528.5|3528|30479
1649171100000|2022-04-05 15:05:00|3529|3528.5|3526|3525.5|3530|3529|3525.5|3525|37524
1649171400000|2022-04-05 15:10:00|3526.5|3526|3526|3525|3528|3527.5|3525|3524.5|38779
1649171700000|2022-04-05 15:15:00|3526.5|3525.5|3524|3523|3526.5|3525.5|3523.5|3523|32929
1649172000000|2022-04-05 15:20:00|3524.5|3523.5|3527|3526.5|3528|3527.5|3524.5|3523.5|40530
1649172300000|2022-04-05 15:25:00|3527.5|3527|3529.5|3529|3531|3530|3525|3524.5|50441
1649228400000|2022-04-06 07:00:00|3511.5|3506.5|3509.5|3508.5|3516|3513|3505|3503|100978
1649228700000|2022-04-06 07:05:00|3509|3507|3511|3509.5|3520|3518|3508.5|3507|48344
1649229000000|2022-04-06 07:10:00|3511.5|3510|3505|3503.5|3514.5|3513.5|3502|3501.5|49945
1649229300000|2022-04-06 07:15:00|3505.5|3504|3506.5|3505.5|3509|3507.5|3504|3503.5|31591
1649229600000|2022-04-06 07:20:00|3506|3505|3508.5|3507|3512|3511.5|3502.5|3501.5|25599
1649229900000|2022-04-06 07:25:00|3509|3507.5|3509.5|3508.5|3512|3511|3505.5|3504|21010
1649230200000|2022-04-06 07:30:00|3509|3508|3522.5|3521.5|3523.5|3522.5|3509|3508|24981
1649230500000|2022-04-06 07:35:00|3522|3521|3515.5|3514|3522.5|3521.5|3515.5|3514|35528
1649230800000|2022-04-06 07:40:00|3515|3513.5|3511.5|3510|3516|3515|3510.5|3510|28798
1649231100000|2022-04-06 07:45:00|3511|3509|3507|3506|3511|3510|3506|3505|24216
1649231400000|2022-04-06 07:50:00|3506.5|3505.5|3506.5|3505.5|3509.5|3508.5|3501.5|3500|14751
1649231700000|2022-04-06 07:55:00|3507|3506|3506|3504|3509.5|3508.5|3504.5|3503.5|10825
1649232000000|2022-04-06 08:00:00|3505.5|3504.5|3506|3504.5|3509.5|3508|3504|3502.5|16413
1649232300000|2022-04-06 08:05:00|3505.5|3505|3505.5|3504.5|3508.5|3507.5|3504|3503|36310
1649232600000|2022-04-06 08:10:00|3505|3505|3508|3507.5|3509|3507.5|3504.5|3503.5|11674
1649232900000|2022-04-06 08:15:00|3508.5|3507|3510.5|3509|3513|3512|3508.5|3507|10666
1649233200000|2022-04-06 08:20:00|3510|3508.5|3512.5|3511.5|3513|3512|3508.5|3508|16275
1649233500000|2022-04-06 08:25:00|3513|3512|3515|3514|3515.5|3515|3512|3511|20875
1649233800000|2022-04-06 08:30:00|3514.5|3513.5|3518|3517|3518.5|3517.5|3513.5|3512.5|6213
1649234100000|2022-04-06 08:35:00|3518.5|3516.5|3520|3518.5|3520.5|3519|3513.5|3512.5|17460
1649234400000|2022-04-06 08:40:00|3520.5|3519.5|3517|3516|3520.5|3519.5|3515|3514|15801
1649234700000|2022-04-06 08:45:00|3517.5|3516.5|3514.5|3514|3519.5|3518.5|3514.5|3514|31634
1649235000000|2022-04-06 08:50:00|3514|3513.5|3513.5|3512.5|3516.5|3515|3513|3512.5|23820
1649235300000|2022-04-06 08:55:00|3514|3513|3509.5|3508.5|3514.5|3513.5|3509.5|3508.5|12727
1649235600000|2022-04-06 09:00:00|3509|3508|3515.5|3514.5|3515.5|3514.5|3508|3507|20074
1649235900000|2022-04-06 09:05:00|3516|3515|3513.5|3512.5|3517|3516|3510.5|3509.5|23114
1649236200000|2022-04-06 09:10:00|3514|3513|3513.5|3513|3515.5|3514.5|3513.5|3512.5|27554
1649236500000|2022-04-06 09:15:00|3513|3512.5|3517|3516|3517|3516|3511|3510.5|44623
1649236800000|2022-04-06 09:20:00|3517.5|3516.5|3515.5|3514.5|3518.5|3518|3514|3513.5|50262
1649237100000|2022-04-06 09:25:00|3516|3515|3514|3513.5|3516|3515.5|3514|3513.5|12544
1649237400000|2022-04-06 09:30:00|3514.5|3514|3514.5|3513|3516.5|3516|3510.5|3509|42761
1649237700000|2022-04-06 09:35:00|3514|3513.5|3516.5|3515.5|3518|3516.5|3513|3512.5|13719
1649238000000|2022-04-06 09:40:00|3517|3516|3518|3517|3518.5|3517|3515|3514.5|22680
1649238300000|2022-04-06 09:45:00|3517.5|3516.5|3517|3516|3520.5|3519.5|3517|3516|15823
1649238600000|2022-04-06 09:50:00|3516.5|3515.5|3523|3522|3523.5|3523|3516.5|3515|21453
1649238900000|2022-04-06 09:55:00|3523.5|3521.5|3525.5|3524.5|3526.5|3525.5|3520.5|3519.5|27102
1649239200000|2022-04-06 10:00:00|3525|3524|3522|3521|3527|3525.5|3520.5|3520|21544
1649239500000|2022-04-06 10:05:00|3521.5|3520.5|3523.5|3522|3523.5|3522.5|3518.5|3517.5|17656
1649239800000|2022-04-06 10:10:00|3523|3522.5|3520|3519|3524.5|3523.5|3519|3518|25581
1649240100000|2022-04-06 10:15:00|3519.5|3518.5|3517|3516|3519.5|3519|3515|3514|10762
1649240400000|2022-04-06 10:20:00|3517.5|3516.5|3523|3522|3523.5|3522|3517|3516.5|20682
1649240700000|2022-04-06 10:25:00|3522.5|3521.5|3525|3524.5|3526|3525.5|3522|3521.5|19968
1649241000000|2022-04-06 10:30:00|3525.5|3524|3524|3523.5|3525.5|3524.5|3520|3519.5|14482
1649241300000|2022-04-06 10:35:00|3524.5|3524.5|3524|3523.5|3529|3528|3523|3522|23212
1649241600000|2022-04-06 10:40:00|3524.5|3524|3524.5|3523.5|3527|3526.5|3524|3523.5|26588
1649241900000|2022-04-06 10:45:00|3524|3523|3525|3524.5|3527|3526|3523.5|3523|18026
1649242200000|2022-04-06 10:50:00|3525.5|3524|3525|3524|3526|3524.5|3523|3522.5|20754
1649242500000|2022-04-06 10:55:00|3524.5|3523.5|3531|3529.5|3531|3529.5|3521.5|3520.5|33053
1649242800000|2022-04-06 11:00:00|3530.5|3528.5|3529.5|3528.5|3532|3530.5|3527.5|3526.5|18326
1649243100000|2022-04-06 11:05:00|3529|3528|3527.5|3526.5|3530|3529|3526|3525.5|36937
1649243400000|2022-04-06 11:10:00|3528|3527|3528|3527.5|3529.5|3529|3527.5|3527|16356
1649243700000|2022-04-06 11:15:00|3528.5|3528|3529.5|3528.5|3532|3530.5|3528.5|3528|20444
1649244000000|2022-04-06 11:20:00|3529|3529|3528.5|3528|3530.5|3530|3528.5|3527.5|15075
1649244300000|2022-04-06 11:25:00|3528|3527.5|3528|3527|3528.5|3527.5|3525|3524.5|841761
1649244600000|2022-04-06 11:30:00|3528.5|3527.5|3530|3529|3530.5|3530|3527.5|3526.5|12736
1649244900000|2022-04-06 11:35:00|3530.5|3529.5|3531|3530|3531|3530.5|3529|3528.5|15033
1649245200000|2022-04-06 11:40:00|3530.5|3529.5|3534.5|3533|3535|3534|3530|3529.5|14093
1649245500000|2022-04-06 11:45:00|3535|3533.5|3536.5|3535.5|3537|3536|3535|3533.5|10523
1649245800000|2022-04-06 11:50:00|3536|3535|3531|3530|3536|3535|3530|3529|23831
1649246100000|2022-04-06 11:55:00|3530.5|3529.5|3529.5|3528.5|3532|3531|3529|3527.5|10464
1649246400000|2022-04-06 12:00:00|3530|3529|3528.5|3527.5|3532|3531|3528|3527|12399
1649246700000|2022-04-06 12:05:00|3528|3527|3527.5|3526.5|3528.5|3527|3525|3524.5|12422
1649247000000|2022-04-06 12:10:00|3527|3526|3524|3523|3528.5|3527.5|3524|3523|9966
1649247300000|2022-04-06 12:15:00|3523.5|3522.5|3522|3520.5|3524|3523.5|3520|3519|19178
1649247600000|2022-04-06 12:20:00|3521.5|3521|3522.5|3521|3522.5|3521.5|3521|3520.5|7062
1649247900000|2022-04-06 12:25:00|3523|3521.5|3519|3518|3525|3523.5|3518.5|3518|13966
1649248200000|2022-04-06 12:30:00|3518.5|3517.5|3513.5|3512.5|3519|3518|3513|3512.5|22653
1649248500000|2022-04-06 12:35:00|3513|3512|3506.5|3505.5|3513.5|3512|3505|3504.5|18372
1649248800000|2022-04-06 12:40:00|3506|3506|3505|3503.5|3506.5|3506|3503|3502.5|28915
1649249100000|2022-04-06 12:45:00|3504.5|3504|3503|3502|3505.5|3504.5|3501|3500|44521
1649249400000|2022-04-06 12:50:00|3502.5|3501.5|3501|3500|3503.5|3502.5|3501|3500|846554
1649249700000|2022-04-06 12:55:00|3500.5|3500.5|3499.5|3498|3501|3500.5|3498.5|3497.5|26745
1649250000000|2022-04-06 13:00:00|3500|3498.5|3504|3503|3504|3503|3499.5|3498.5|24396
1649250300000|2022-04-06 13:05:00|3504.5|3503.5|3501.5|3500.5|3505.5|3505|3500|3499.5|27983
1649250600000|2022-04-06 13:10:00|3501|3500|3500|3499|3501.5|3500.5|3498.5|3497.5|84744
1649250900000|2022-04-06 13:15:00|3500.5|3499.5|3504|3503|3504.5|3504|3500|3499.5|22053
1649251200000|2022-04-06 13:20:00|3503.5|3502.5|3499.5|3498.5|3503.5|3502.5|3499.5|3498.5|16467
1649251500000|2022-04-06 13:25:00|3499|3499|3495.5|3495|3500|3499.5|3494.5|3493.5|20235
1649251800000|2022-04-06 13:30:00|3495|3494.5|3493.5|3493|3498.5|3497.5|3489.5|3488.5|78383
1649252100000|2022-04-06 13:35:00|3493|3492.5|3495|3494|3498.5|3498|3491.5|3491|50303
1649252400000|2022-04-06 13:40:00|3494.5|3493.5|3491|3490|3494.5|3493.5|3487.5|3487|50000
1649252700000|2022-04-06 13:45:00|3490.5|3489.5|3489|3488|3492.5|3491.5|3486.5|3485.5|35389
1649253000000|2022-04-06 13:50:00|3489.5|3488.5|3493|3492|3493.5|3492.5|3488|3487|51481
1649253300000|2022-04-06 13:55:00|3492.5|3491.5|3486.5|3485.5|3495.5|3494.5|3486.5|3485.5|35189
1649253600000|2022-04-06 14:00:00|3487|3486|3483.5|3482.5|3490.5|3489.5|3483|3482|38200
1649253900000|2022-04-06 14:05:00|3484|3483|3482.5|3481.5|3488.5|3487.5|3481.5|3480.5|62802
1649254200000|2022-04-06 14:10:00|3482|3481|3483|3482|3486|3485.5|3480.5|3480|58521
1649254500000|2022-04-06 14:15:00|3482.5|3482.5|3482.5|3481.5|3485|3484|3480|3479.5|40142
1649254800000|2022-04-06 14:20:00|3483|3482|3484.5|3484|3488|3487|3483|3482|39620
1649255100000|2022-04-06 14:25:00|3485|3484.5|3484|3483|3487.5|3486.5|3483.5|3483|48975
1649255400000|2022-04-06 14:30:00|3484.5|3483.5|3489|3488|3489|3488.5|3484|3483.5|345998
1649255700000|2022-04-06 14:35:00|3489.5|3488.5|3495|3494|3496.5|3495.5|3489|3488.5|64737
1649256000000|2022-04-06 14:40:00|3495.5|3494.5|3501.5|3500.5|3502.5|3502|3493.5|3493|53022
1649256300000|2022-04-06 14:45:00|3501|3501|3498|3497|3502.5|3501.5|3497|3496.5|80316
1649256600000|2022-04-06 14:50:00|3497.5|3496.5|3494|3493.5|3497.5|3497|3493|3492.5|46636
1649256900000|2022-04-06 14:55:00|3494.5|3494|3491.5|3491|3495|3494.5|3490|3489.5|55314
1649257200000|2022-04-06 15:00:00|3491|3490.5|3492.5|3492|3494|3493.5|3490.5|3490|76001
1649257500000|2022-04-06 15:05:00|3492|3491.5|3492|3491|3493|3492.5|3490.5|3490|80150
1649257800000|2022-04-06 15:10:00|3491.5|3491.5|3492|3491.5|3493|3492.5|3490.5|3490|99922
1649258100000|2022-04-06 15:15:00|3492.5|3492|3500|3499.5|3500.5|3500|3492|3491.5|146484
1649258400000|2022-04-06 15:20:00|3499.5|3499|3492.5|3492|3500|3499.5|3490|3489.5|227250
1649258700000|2022-04-06 15:25:00|3493|3492.5|3499|3497.5|3499|3497.5|3491.5|3491|130575
1649314800000|2022-04-07 07:00:00|3506.5|3500|3521.5|3520|3526.5|3524|3505|3500|121757
1649315100000|2022-04-07 07:05:00|3521|3519.5|3511|3509|3528.5|3526|3511|3509|17714
1649315400000|2022-04-07 07:10:00|3512|3509.5|3516.5|3515|3526.5|3524|3512|3509.5|13475
1649315700000|2022-04-07 07:15:00|3516|3515.5|3513.5|3511.5|3521.5|3521|3512.5|3511|25182
1649316000000|2022-04-07 07:20:00|3513|3511|3515|3513.5|3515.5|3514|3510.5|3509|10732
1649316300000|2022-04-07 07:25:00|3514.5|3513|3510.5|3509.5|3515|3513|3508|3507|32356
1649316600000|2022-04-07 07:30:00|3510|3509|3512|3510.5|3513.5|3512.5|3509|3508|23896
1649316900000|2022-04-07 07:35:00|3511|3510|3511|3509.5|3511.5|3510.5|3506.5|3505.5|12578
1649317200000|2022-04-07 07:40:00|3510.5|3510|3499|3498|3510.5|3510|3499|3498|11000
1649317500000|2022-04-07 07:45:00|3498.5|3497.5|3495|3494|3499|3498.5|3493|3491.5|12394
1649317800000|2022-04-07 07:50:00|3494.5|3493.5|3498|3497|3499.5|3498|3493.5|3492.5|9188
1649318100000|2022-04-07 07:55:00|3497.5|3496.5|3501.5|3500.5|3502|3501|3496.5|3495|7765
1649318400000|2022-04-07 08:00:00|3502|3501|3499.5|3498.5|3504.5|3502.5|3497.5|3496.5|17640
1649318700000|2022-04-07 08:05:00|3499|3498|3501|3500|3502|3501|3496.5|3495.5|12869
1649319000000|2022-04-07 08:10:00|3500.5|3499.5|3494.5|3493|3500.5|3500|3493|3491.5|6547
1649319300000|2022-04-07 08:15:00|3494|3493.5|3499|3498|3501|3499.5|3493.5|3492|9750
1649319600000|2022-04-07 08:20:00|3499.5|3498.5|3503|3502|3503.5|3502|3499.5|3498.5|5615
1649319900000|2022-04-07 08:25:00|3503.5|3502.5|3502.5|3502|3507.5|3506.5|3501|3500.5|19865
1649320200000|2022-04-07 08:30:00|3502|3501.5|3499|3498|3503.5|3502.5|3498|3497.5|21734
1649320500000|2022-04-07 08:35:00|3499.5|3498.5|3496.5|3495.5|3500.5|3499.5|3496.5|3495.5|19026
1649320800000|2022-04-07 08:40:00|3496|3496|3500|3499|3500|3499|3496|3495.5|17291
1649321100000|2022-04-07 08:45:00|3499.5|3498.5|3498.5|3497.5|3501|3500|3494.5|3494|20833
1649321400000|2022-04-07 08:50:00|3499|3498|3497.5|3496.5|3502|3500.5|3496|3495|20641
1649321700000|2022-04-07 08:55:00|3497|3497|3503.5|3502.5|3504.5|3503.5|3497|3496.5|20532
1649322000000|2022-04-07 09:00:00|3503|3502|3500.5|3499.5|3504.5|3503.5|3500|3499|12395
1649322300000|2022-04-07 09:05:00|3500|3499|3493.5|3492.5|3500|3499|3493|3492|13521
1649322600000|2022-04-07 09:10:00|3494|3493|3494|3493|3494.5|3494|3492.5|3491.5|10348
1649322900000|2022-04-07 09:15:00|3493.5|3492.5|3491.5|3491|3494|3493|3491|3490.5|20039
1649323200000|2022-04-07 09:20:00|3492|3491.5|3494|3493|3495|3494|3491|3490.5|33268
1649323500000|2022-04-07 09:25:00|3493.5|3492.5|3497.5|3496.5|3497.5|3496.5|3493|3492.5|24141
1649323800000|2022-04-07 09:30:00|3497|3496|3501.5|3500.5|3501.5|3500.5|3495|3494|40214
1649324100000|2022-04-07 09:35:00|3501|3500|3501.5|3501|3503.5|3502.5|3500.5|3500|25558
1649324400000|2022-04-07 09:40:00|3501|3500.5|3499.5|3498.5|3502|3501.5|3498.5|3498|21760
1649324700000|2022-04-07 09:45:00|3500|3499|3500|3498.5|3501.5|3500.5|3499.5|3498.5|12908
1649325000000|2022-04-07 09:50:00|3499.5|3499|3498.5|3497.5|3500.5|3499.5|3498|3497.5|13588
1649325300000|2022-04-07 09:55:00|3498|3497|3500.5|3500|3501|3500.5|3497|3496.5|14810
1649325600000|2022-04-07 10:00:00|3501|3500.5|3500.5|3500|3501.5|3501|3500|3499.5|14250
1649325900000|2022-04-07 10:05:00|3501|3500.5|3501|3500.5|3501.5|3501|3499.5|3499|16526
1649326200000|2022-04-07 10:10:00|3501.5|3501|3502.5|3501.5|3503|3502|3500.5|3499.5|20064
1649326500000|2022-04-07 10:15:00|3502|3501|3504.5|3504|3505|3504.5|3501.5|3501|12091
1649326800000|2022-04-07 10:20:00|3505|3504.5|3509.5|3509|3511.5|3511|3505|3504.5|42211
1649327100000|2022-04-07 10:25:00|3510|3509.5|3508|3507.5|3510|3509.5|3507|3506.5|33084
1649327400000|2022-04-07 10:30:00|3507.5|3507|3511.5|3510.5|3512|3511|3506|3505|60674
1649327700000|2022-04-07 10:35:00|3512|3511|3510.5|3509.5|3513.5|3513|3509|3508.5|22133
1649328000000|2022-04-07 10:40:00|3511|3510|3510.5|3510|3512.5|3511.5|3508.5|3507.5|35096
1649328300000|2022-04-07 10:45:00|3511|3510.5|3510|3509.5|3513|3512|3510|3509.5|6869
1649328600000|2022-04-07 10:50:00|3509.5|3509|3512.5|3511.5|3512.5|3511.5|3509.5|3508.5|8091
1649328900000|2022-04-07 10:55:00|3512|3511|3511|3510.5|3512.5|3511.5|3510|3509|9167
1649329200000|2022-04-07 11:00:00|3510.5|3510|3507.5|3507|3510.5|3510|3507|3506.5|15304
1649329500000|2022-04-07 11:05:00|3508|3507.5|3509.5|3508.5|3523|3522|3503|3502.5|94498
1649329800000|2022-04-07 11:10:00|3509|3508|3511|3509.5|3513|3511.5|3504.5|3502.5|25427
1649330100000|2022-04-07 11:15:00|3511.5|3510|3508|3507|3512.5|3511|3506|3505|10498
1649330400000|2022-04-07 11:20:00|3508.5|3507.5|3503|3502|3508.5|3508|3503|3502|13566
1649330700000|2022-04-07 11:25:00|3503.5|3502.5|3501|3500|3504|3503.5|3500.5|3500|18568
1649331000000|2022-04-07 11:30:00|3500.5|3500.5|3501|3500|3501|3500.5|3499.5|3498.5|8316
1649331300000|2022-04-07 11:35:00|3500.5|3500.5|3499|3498|3501|3500.5|3498|3497|16475
1649331600000|2022-04-07 11:40:00|3498.5|3498.5|3501.5|3500|3502|3501|3498.5|3498|20618
1649331900000|2022-04-07 11:45:00|3501|3500.5|3499.5|3498.5|3502|3501|3499|3498|17457
1649332200000|2022-04-07 11:50:00|3500|3499|3503|3502|3503|3502|3500|3499|14947
1649332500000|2022-04-07 11:55:00|3502.5|3501.5|3502.5|3501.5|3503|3502|3501.5|3501|3293
1649332800000|2022-04-07 12:00:00|3503|3502|3500.5|3499.5|3503|3502.5|3499.5|3498.5|15346
1649333100000|2022-04-07 12:05:00|3500|3499|3500|3499.5|3500.5|3500|3499|3498.5|11867
1649333400000|2022-04-07 12:10:00|3499.5|3499|3498.5|3497.5|3499.5|3499|3496.5|3496|13099
1649333700000|2022-04-07 12:15:00|3498|3497|3498.5|3497.5|3499|3498|3495.5|3495|9021
1649334000000|2022-04-07 12:20:00|3498|3498|3496|3495|3498.5|3498|3496|3495|9686
1649334300000|2022-04-07 12:25:00|3495.5|3495.5|3493|3492|3496.5|3495.5|3493|3492|14504
1649334600000|2022-04-07 12:30:00|3492.5|3491.5|3496|3494.5|3496|3494.5|3489.5|3489|15916
1649334900000|2022-04-07 12:35:00|3496.5|3495|3500|3499|3500.5|3499.5|3494|3493.5|9630
1649335200000|2022-04-07 12:40:00|3500.5|3499.5|3501|3500.5|3502.5|3501.5|3500.5|3499.5|7584
1649335500000|2022-04-07 12:45:00|3501.5|3500|3502.5|3501.5|3503|3502.5|3500.5|3500|23537
1649335800000|2022-04-07 12:50:00|3502|3502|3499|3498|3502.5|3502|3496.5|3495|34710
1649336100000|2022-04-07 12:55:00|3498.5|3497.5|3496|3494.5|3500|3499|3495|3494|36753
1649336400000|2022-04-07 13:00:00|3495.5|3495|3491.5|3490.5|3496.5|3495.5|3490.5|3489.5|59922
1649336700000|2022-04-07 13:05:00|3492|3490|3488|3487|3492|3491.5|3485.5|3485|38414
1649337000000|2022-04-07 13:10:00|3488.5|3487.5|3493|3491.5|3493|3492|3488|3487|17335
1649337300000|2022-04-07 13:15:00|3492.5|3491|3491|3490.5|3493|3491.5|3488.5|3487.5|21695
1649337600000|2022-04-07 13:20:00|3491.5|3491|3494|3493|3494.5|3493|3491|3490.5|17155
1649337900000|2022-04-07 13:25:00|3493.5|3492.5|3492.5|3491.5|3494|3493|3490|3489|32985
1649338200000|2022-04-07 13:30:00|3493|3492|3492|3491.5|3496.5|3496|3488|3487.5|67363
1649338500000|2022-04-07 13:35:00|3492.5|3492|3496.5|3495.5|3498.5|3497.5|3491|3490|50000
1649338800000|2022-04-07 13:40:00|3497|3496|3498|3497.5|3500|3499|3495.5|3495|26231
1649339100000|2022-04-07 13:45:00|3498.5|3498|3498.5|3497.5|3501|3500|3496|3495.5|45632
1649339400000|2022-04-07 13:50:00|3498|3497|3502|3501|3505.5|3504.5|3497|3496|53679
1649339700000|2022-04-07 13:55:00|3501.5|3500.5|3501|3500.5|3503.5|3502.5|3498.5|3498|43901
1649340000000|2022-04-07 14:00:00|3501.5|3501|3503.5|3503|3506|3505.5|3500|3499.5|51167
1649340300000|2022-04-07 14:05:00|3504|3503.5|3505.5|3504.5|3505.5|3505|3501|3500.5|41960
1649340600000|2022-04-07 14:10:00|3505|3505|3505|3504.5|3507.5|3507|3503|3502.5|40792
1649340900000|2022-04-07 14:15:00|3504.5|3504|3505|3504.5|3506|3505.5|3501.5|3501|55233
1649341200000|2022-04-07 14:20:00|3505.5|3505|3498.5|3497.5|3505.5|3505|3497.5|3497|43804
1649341500000|2022-04-07 14:25:00|3498|3498|3495|3494|3499|3498|3494.5|3494|28142
1649341800000|2022-04-07 14:30:00|3494.5|3494.5|3502.5|3502|3503.5|3503|3494.5|3494.5|62354
1649342100000|2022-04-07 14:35:00|3502|3501.5|3502.5|3502|3504|3503|3500|3499.5|28806
1649342400000|2022-04-07 14:40:00|3503|3502.5|3502|3501.5|3503|3502.5|3500|3499.5|55386
1649342700000|2022-04-07 14:45:00|3501.5|3501|3500.5|3499.5|3503|3502.5|3500|3499.5|58727
1649343000000|2022-04-07 14:50:00|3500|3500|3503|3502.5|3505.5|3504.5|3500|3499.5|46090
1649343300000|2022-04-07 14:55:00|3502.5|3502|3504.5|3504|3505.5|3505|3502|3501.5|42220
1649343600000|2022-04-07 15:00:00|3505|3504.5|3503|3502.5|3506.5|3506|3501.5|3500.5|68694
1649343900000|2022-04-07 15:05:00|3502.5|3502|3501.5|3501|3504|3503.5|3500|3499.5|77622
1649344200000|2022-04-07 15:10:00|3502|3501.5|3506|3505.5|3506.5|3506|3501.5|3501|86987
1649344500000|2022-04-07 15:15:00|3506.5|3506|3504|3503.5|3507.5|3506.5|3501|3500.5|96446
1649344800000|2022-04-07 15:20:00|3504.5|3504|3505|3504.5|3506|3505.5|3503.5|3503|79150
1649345100000|2022-04-07 15:25:00|3505.5|3505|3498|3497|3506.5|3506|3496|3495|79396
1649401200000|2022-04-08 07:00:00|3504|3500.5|3508.5|3506.5|3509.5|3507.5|3492.5|3490|80194
1649401500000|2022-04-08 07:05:00|3507.5|3508|3510.5|3509|3517|3514.5|3507.5|3506.5|27389
1649401800000|2022-04-08 07:10:00|3511|3509.5|3499|3498.5|3511|3510|3499|3497.5|22374
1649402100000|2022-04-08 07:15:00|3500|3499|3504|3502.5|3505|3504.5|3494|3492.5|25083
1649402400000|2022-04-08 07:20:00|3503.5|3502|3504.5|3503|3507.5|3506.5|3501.5|3500|25763
1649402700000|2022-04-08 07:25:00|3504|3503.5|3501|3500|3504.5|3504|3497|3496|9839
1649403000000|2022-04-08 07:30:00|3500.5|3499.5|3504|3502.5|3504|3503|3499.5|3498.5|9429
1649403300000|2022-04-08 07:35:00|3503.5|3503|3503.5|3502.5|3506.5|3505.5|3502.5|3501.5|11186
1649403600000|2022-04-08 07:40:00|3504|3503|3503|3502|3504.5|3503.5|3502|3500.5|5939
1649403900000|2022-04-08 07:45:00|3503.5|3502.5|3502|3501|3504.5|3504|3500.5|3500|6370
1649404200000|2022-04-08 07:50:00|3501.5|3500.5|3506|3504.5|3506|3504.5|3500.5|3500|7835
1649404500000|2022-04-08 07:55:00|3506.5|3505|3513.5|3512|3513.5|3512|3506.5|3505|33471
1649404800000|2022-04-08 08:00:00|3513|3511.5|3513.5|3512|3517.5|3517|3511.5|3510.5|29673
1649405100000|2022-04-08 08:05:00|3513|3512.5|3515.5|3514.5|3515.5|3514.5|3512.5|3512|5773
1649405400000|2022-04-08 08:10:00|3516|3515|3517|3516|3520|3519.5|3515.5|3515|49093
1649405700000|2022-04-08 08:15:00|3517.5|3516.5|3509.5|3508.5|3517.5|3516.5|3509|3508|21970
1649406000000|2022-04-08 08:20:00|3509|3508|3507|3506.5|3510|3509|3506.5|3506|22285
1649406300000|2022-04-08 08:25:00|3507.5|3506|3509|3508|3511.5|3510.5|3507.5|3506|24177
1649406600000|2022-04-08 08:30:00|3509.5|3508.5|3514.5|3513.5|3514.5|3513.5|3509.5|3508.5|12161
1649406900000|2022-04-08 08:35:00|3514|3513|3511.5|3511|3515.5|3514|3511|3510|15273
1649407200000|2022-04-08 08:40:00|3512.5|3511.5|3510.5|3509.5|3513.5|3512.5|3510|3509.5|10239
1649407500000|2022-04-08 08:45:00|3511|3510|3515.5|3514.5|3516.5|3515.5|3510.5|3509.5|36594
1649407800000|2022-04-08 08:50:00|3516|3515|3515.5|3514|3517|3515.5|3514.5|3514|2847
1649408100000|2022-04-08 08:55:00|3516|3514.5|3517.5|3516.5|3521|3519.5|3515|3514.5|15317
1649408400000|2022-04-08 09:00:00|3517|3516|3515|3514|3517.5|3516.5|3513.5|3512.5|18361
1649408700000|2022-04-08 09:05:00|3514.5|3513.5|3512|3510.5|3516.5|3515.5|3511|3510.5|20532
1649409000000|2022-04-08 09:10:00|3511.5|3511|3516.5|3515.5|3517|3516|3511.5|3510.5|14517
1649409300000|2022-04-08 09:15:00|3517|3516|3518.5|3517.5|3520.5|3519.5|3517|3516|8466
1649409600000|2022-04-08 09:20:00|3518|3517|3515.5|3514.5|3518|3517|3515|3514|9781
1649409900000|2022-04-08 09:25:00|3515|3515|3515.5|3514.5|3516|3515|3514.5|3513.5|12285
1649410200000|2022-04-08 09:30:00|3515|3514|3516.5|3515|3520|3519|3512|3511|72512
1649410500000|2022-04-08 09:35:00|3516|3514.5|3521|3520|3522.5|3521.5|3514.5|3513|31041
1649410800000|2022-04-08 09:40:00|3521.5|3520.5|3520.5|3519|3521.5|3520.5|3518|3517.5|58592
1649411100000|2022-04-08 09:45:00|3521|3519.5|3520.5|3519.5|3522|3521|3520|3519|19701
1649411400000|2022-04-08 09:50:00|3520|3520|3521|3520|3523.5|3523|3519.5|3518.5|32258
1649411700000|2022-04-08 09:55:00|3521.5|3520.5|3525|3524|3526|3525|3521.5|3520.5|7767
1649412000000|2022-04-08 10:00:00|3524.5|3523.5|3517|3515.5|3525.5|3525|3516.5|3515.5|19055
1649412300000|2022-04-08 10:05:00|3517.5|3516|3518.5|3517|3519|3518|3515.5|3514.5|38345
1649412600000|2022-04-08 10:10:00|3519|3517.5|3511|3509.5|3519|3518|3510.5|3509.5|10048
1649412900000|2022-04-08 10:15:00|3510.5|3510|3512|3511|3512.5|3511.5|3510|3509.5|15003
1649413200000|2022-04-08 10:20:00|3512.5|3511.5|3508.5|3507.5|3513|3511.5|3507.5|3506.5|30362
1649413500000|2022-04-08 10:25:00|3508|3506.5|3507|3506|3511|3510|3505.5|3505|59208
1649413800000|2022-04-08 10:30:00|3507.5|3506.5|3508|3507|3508.5|3507.5|3505|3504.5|30912
1649414100000|2022-04-08 10:35:00|3507.5|3506.5|3511.5|3510.5|3512.5|3511.5|3507|3506.5|16524
1649414400000|2022-04-08 10:40:00|3511|3510|3509.5|3508.5|3511.5|3511|3509|3508.5|10616
1649414700000|2022-04-08 10:45:00|3510|3509|3515.5|3514.5|3516|3515|3509.5|3509|9804
1649415000000|2022-04-08 10:50:00|3516|3515|3516.5|3515|3517|3515.5|3514.5|3513.5|6971
1649415300000|2022-04-08 10:55:00|3516|3515.5|3518.5|3517.5|3518.5|3517.5|3515.5|3514.5|8195
1649415600000|2022-04-08 11:00:00|3518|3517|3518.5|3517.5|3519.5|3519|3516.5|3515.5|14044
1649415900000|2022-04-08 11:05:00|3518|3517|3519|3518|3519|3518.5|3517|3516.5|12381
1649416200000|2022-04-08 11:10:00|3518.5|3517.5|3518|3517|3519|3518|3517.5|3517|7258
1649416500000|2022-04-08 11:15:00|3517.5|3516.5|3516|3515|3517.5|3516.5|3515.5|3515|9543
1649416800000|2022-04-08 11:20:00|3516.5|3515.5|3516|3514.5|3517|3516|3515|3514|10464
1649417100000|2022-04-08 11:25:00|3515.5|3515|3519.5|3518|3519.5|3518|3515|3515|8628
1649417400000|2022-04-08 11:30:00|3519|3517.5|3520.5|3519.5|3520.5|3519.5|3517.5|3517|58015
1649417700000|2022-04-08 11:35:00|3521|3520|3523|3521.5|3524|3523|3521|3519.5|13313
1649418000000|2022-04-08 11:40:00|3522.5|3521|3522|3521.5|3523|3521.5|3521|3520.5|6374
1649418300000|2022-04-08 11:45:00|3522.5|3521|3524.5|3523.5|3525.5|3524.5|3521.5|3521|14904
1649418600000|2022-04-08 11:50:00|3524|3523|3525.5|3524.5|3526|3525.5|3524|3523|8459
1649418900000|2022-04-08 11:55:00|3525|3525|3525|3524|3525.5|3525|3524.5|3523.5|4633
1649419200000|2022-04-08 12:00:00|3525.5|3524.5|3522.5|3521.5|3525.5|3524.5|3522|3521.5|12188
1649419500000|2022-04-08 12:05:00|3522|3521|3519.5|3519|3522|3521|3519.5|3519|7006
1649419800000|2022-04-08 12:10:00|3519|3518.5|3519|3518|3519.5|3518.5|3518|3517.5|6856
1649420100000|2022-04-08 12:15:00|3519.5|3518.5|3520|3518.5|3520.5|3519.5|3519|3518.5|4882
1649420400000|2022-04-08 12:20:00|3519.5|3519|3520.5|3519.5|3520.5|3520|3518.5|3518|8020
1649420700000|2022-04-08 12:25:00|3520|3519|3523.5|3522.5|3524.5|3523.5|3520|3519|6768
1649421000000|2022-04-08 12:30:00|3523|3522|3523.5|3523|3524|3523|3522.5|3522|7658
1649421300000|2022-04-08 12:35:00|3523|3522.5|3522.5|3521.5|3523.5|3522.5|3521|3520|20569
1649421600000|2022-04-08 12:40:00|3522|3521|3523|3522|3525.5|3524.5|3521.5|3521|18444
1649421900000|2022-04-08 12:45:00|3523.5|3522.5|3523.5|3522.5|3524.5|3523.5|3522|3521.5|14286
1649422200000|2022-04-08 12:50:00|3523|3522|3523|3522|3525|3524|3522.5|3522|10857
1649422500000|2022-04-08 12:55:00|3522.5|3522.5|3517.5|3516.5|3524|3523.5|3516.5|3516|24274
1649422800000|2022-04-08 13:00:00|3518|3517|3518|3517.5|3519.5|3518.5|3517.5|3516.5|10324
1649423100000|2022-04-08 13:05:00|3518.5|3518|3515|3514.5|3519|3518|3515|3514.5|14734
1649423400000|2022-04-08 13:10:00|3514.5|3514|3517.5|3516|3517.5|3517|3513.5|3513|11891
1649423700000|2022-04-08 13:15:00|3517|3516.5|3516.5|3515.5|3518.5|3517.5|3515.5|3515|10310
1649424000000|2022-04-08 13:20:00|3516|3515|3516.5|3515.5|3516.5|3516|3515|3514.5|7192
1649424300000|2022-04-08 13:25:00|3516|3516|3518.5|3517.5|3519.5|3518.5|3514.5|3514|37958
1649424600000|2022-04-08 13:30:00|3519|3518|3525|3524.5|3528.5|3528|3517|3516|80384
1649424900000|2022-04-08 13:35:00|3525.5|3524|3521|3520|3525.5|3524.5|3520|3519|23511
1649425200000|2022-04-08 13:40:00|3521.5|3520.5|3519|3518|3523|3522|3518.5|3518|20283
1649425500000|2022-04-08 13:45:00|3520|3518.5|3522|3520.5|3525.5|3525|3519.5|3518.5|27692
1649425800000|2022-04-08 13:50:00|3521.5|3521|3522.5|3522|3524|3523|3520.5|3520|30149
1649426100000|2022-04-08 13:55:00|3523|3522.5|3524|3522.5|3527.5|3526.5|3523|3521.5|25687
1649426400000|2022-04-08 14:00:00|3523.5|3522|3534|3533|3534|3533.5|3522.5|3521.5|23796
1649426700000|2022-04-08 14:05:00|3533.5|3532.5|3536.5|3535|3538.5|3537.5|3533|3532.5|26636
1649427000000|2022-04-08 14:10:00|3536|3535.5|3532.5|3532|3537.5|3537|3532|3531|26041
1649427300000|2022-04-08 14:15:00|3533|3532.5|3532.5|3531.5|3534.5|3534|3531|3530.5|15097
1649427600000|2022-04-08 14:20:00|3532|3531|3529|3528|3532.5|3532|3529|3528|33085
1649427900000|2022-04-08 14:25:00|3529.5|3528.5|3535.5|3534.5|3536|3535|3529.5|3528.5|38015
1649428200000|2022-04-08 14:30:00|3535|3534|3537|3536|3537.5|3536.5|3532|3531.5|29129
1649428500000|2022-04-08 14:35:00|3536.5|3535.5|3537.5|3536.5|3538.5|3538|3536|3535.5|27563
1649428800000|2022-04-08 14:40:00|3537|3536|3534.5|3533.5|3537.5|3536|3533|3532|47100
1649429100000|2022-04-08 14:45:00|3534|3533|3534|3533|3534.5|3533.5|3531.5|3531|27970
1649429400000|2022-04-08 14:50:00|3533.5|3533.5|3539.5|3538.5|3540|3539.5|3533.5|3533|41453
1649429700000|2022-04-08 14:55:00|3539|3539|3541.5|3540.5|3541.5|3541|3535|3534.5|81987
1649430000000|2022-04-08 15:00:00|3542|3541|3539.5|3538.5|3543.5|3543|3539.5|3538.5|26086
1649430300000|2022-04-08 15:05:00|3540|3539|3541.5|3541|3542.5|3541.5|3538.5|3537.5|28366
1649430600000|2022-04-08 15:10:00|3542|3541.5|3538.5|3537.5|3542.5|3542|3538|3537|21495
1649430900000|2022-04-08 15:15:00|3539|3538|3536|3535|3539|3538.5|3536|3535|18700
1649431200000|2022-04-08 15:20:00|3535.5|3535.5|3535|3534|3537|3536|3534|3533.5|24068
1649431500000|2022-04-08 15:25:00|3534.5|3534.5|3534.5|3533.5|3536|3535.5|3530|3529.5|77007
1649055600000|2022-04-04 07:00:00|3775|3144|3542.5|3540.5|3775|3552.5|3536|3144|79662
1649055900000|2022-04-04 07:05:00|3543|3541|3530|3529.5|3543.5|3541.5|3530|3529|30086
1649056200000|2022-04-04 07:10:00|3529.5|3529|3522.5|3521|3530|3529.5|3522|3520.5|63253
1649056500000|2022-04-04 07:15:00|3523|3521.5|3531|3530.5|3531|3530.5|3523|3521.5|26408
1649056800000|2022-04-04 07:20:00|3532|3531|3532|3531|3542|3540|3531.5|3530|31864
1649057100000|2022-04-04 07:25:00|3531.5|3530.5|3527.5|3527|3533|3532|3527.5|3526.5|29118
1649057400000|2022-04-04 07:30:00|3528|3527.5|3522.5|3521.5|3529.5|3528|3522.5|3521.5|16579
1649057700000|2022-04-04 07:35:00|3523|3522|3524.5|3523.5|3526.5|3525|3523|3522|27778
1649058000000|2022-04-04 07:40:00|3524|3523|3520|3518.5|3524|3523|3517|3515.5|40492
1649058300000|2022-04-04 07:45:00|3519.5|3519|3521|3520|3523|3522|3519|3519|17637
1649058600000|2022-04-04 07:50:00|3521.5|3520.5|3524|3522|3524|3522|3518|3517.5|16569
1649058900000|2022-04-04 07:55:00|3523.5|3521|3518.5|3517|3523.5|3521.5|3518|3517|22047
1649059200000|2022-04-04 08:00:00|3519|3517.5|3517.5|3516.5|3521|3519.5|3516|3515.5|28569
1649059500000|2022-04-04 08:05:00|3518|3517|3518.5|3517.5|3519.5|3518.5|3514.5|3513.5|22983
1649059800000|2022-04-04 08:10:00|3518|3517|3519|3517.5|3520|3519|3515.5|3515|18203
1649060100000|2022-04-04 08:15:00|3519.5|3518|3518|3516.5|3519.5|3518.5|3515|3514.5|13495
1649060400000|2022-04-04 08:20:00|3518.5|3517|3524.5|3523|3525.5|3524|3518.5|3517|20728
1649060700000|2022-04-04 08:25:00|3524|3523.5|3529.5|3528|3530|3529|3523.5|3522.5|21876
1649061000000|2022-04-04 08:30:00|3530|3528.5|3529|3528|3532|3531|3526.5|3525|47071
1649061300000|2022-04-04 08:35:00|3528.5|3527.5|3529|3527.5|3530.5|3529|3527|3526|39838
1649061600000|2022-04-04 08:40:00|3528.5|3528|3526.5|3526|3529.5|3528.5|3525|3524|9997
1649061900000|2022-04-04 08:45:00|3527|3525.5|3523.5|3522|3527|3526|3522.5|3522|12100
1649062200000|2022-04-04 08:50:00|3523|3522.5|3522|3521|3523.5|3522.5|3521|3520|11448
1649062500000|2022-04-04 08:55:00|3522.5|3521.5|3520.5|3519.5|3523.5|3522|3520|3519.5|9647
1649062800000|2022-04-04 09:00:00|3520|3519|3523|3521.5|3523.5|3522.5|3518|3517.5|13389
1649063100000|2022-04-04 09:05:00|3522.5|3521|3523|3522|3524.5|3523.5|3521|3519.5|16878
1649063400000|2022-04-04 09:10:00|3523.5|3522.5|3525.5|3524|3525.5|3524.5|3522.5|3522|10370
1649063700000|2022-04-04 09:15:00|3526|3524.5|3525.5|3524.5|3528.5|3527|3524.5|3524|6587
1649064000000|2022-04-04 09:20:00|3525|3524|3522.5|3521.5|3525.5|3524|3521|3520|8972
1649064300000|2022-04-04 09:25:00|3522|3521|3522|3520.5|3522.5|3522|3520.5|3520|13725
1649064600000|2022-04-04 09:30:00|3521.5|3520|3522|3521|3522|3521|3520|3519|11107
1649064900000|2022-04-04 09:35:00|3523|3521.5|3522|3521|3525|3524|3521|3520.5|16754
1649065200000|2022-04-04 09:40:00|3522.5|3521.5|3523.5|3522.5|3523.5|3522.5|3521.5|3520.5|11767
1649065500000|2022-04-04 09:45:00|3523|3523|3522|3521.5|3524.5|3523|3521.5|3520.5|8704
1649065800000|2022-04-04 09:50:00|3521.5|3521|3524|3523|3527.5|3526|3521.5|3521|11909
1649066100000|2022-04-04 09:55:00|3524.5|3523.5|3527|3525.5|3527.5|3526.5|3524|3523|10623
1649066400000|2022-04-04 10:00:00|3527.5|3526|3529.5|3528|3531|3530|3527|3526|7932
1649066700000|2022-04-04 10:05:00|3529|3527.5|3528.5|3527.5|3529.5|3528.5|3526|3525.5|8300
1649067000000|2022-04-04 10:10:00|3528|3527|3527.5|3526.5|3530.5|3529.5|3527|3526.5|8345
1649067300000|2022-04-04 10:15:00|3528|3527|3524|3523|3528|3527|3524|3523|7183
1649067600000|2022-04-04 10:20:00|3523.5|3522.5|3526.5|3525.5|3527|3526|3522.5|3521.5|9681
1649067900000|2022-04-04 10:25:00|3526|3525|3526|3525|3527|3526|3524.5|3523.5|13829
1649068200000|2022-04-04 10:30:00|3525.5|3525.5|3527.5|3526|3527.5|3526|3525|3524|7634
1649068500000|2022-04-04 10:35:00|3527|3526.5|3527.5|3526.5|3528.5|3527.5|3526|3525|12553
1649068800000|2022-04-04 10:40:00|3528|3527|3525.5|3524.5|3528|3527|3524.5|3524|15391
1649069100000|2022-04-04 10:45:00|3525|3524|3523|3522|3526|3525.5|3521|3520|11749
1649069400000|2022-04-04 10:50:00|3522.5|3521.5|3523|3521.5|3524.5|3523|3521.5|3520.5|13077
1649069700000|2022-04-04 10:55:00|3523.5|3522|3525|3524|3526|3524.5|3522.5|3521.5|9639
1649070000000|2022-04-04 11:00:00|3525.5|3523.5|3524|3523|3525.5|3524|3522.5|3521.5|11430
1649070300000|2022-04-04 11:05:00|3523.5|3522.5|3524.5|3523.5|3524.5|3523.5|3521.5|3520.5|12542
1649070600000|2022-04-04 11:10:00|3525|3524|3528|3527|3528|3527|3522.5|3522|17213
1649070900000|2022-04-04 11:15:00|3527.5|3526.5|3528|3527|3530|3528.5|3525.5|3525|24821
1649071200000|2022-04-04 11:20:00|3527.5|3526.5|3526.5|3525.5|3528|3526.5|3525.5|3525|14256
1649071500000|2022-04-04 11:25:00|3526|3526|3524.5|3524|3527.5|3526.5|3524|3523|11005
1649071800000|2022-04-04 11:30:00|3524|3523.5|3522|3521|3524|3523.5|3520.5|3520|11688
1649072100000|2022-04-04 11:35:00|3521.5|3520.5|3523.5|3522.5|3523.5|3523|3521|3520.5|4600
1649072400000|2022-04-04 11:40:00|3524|3523|3521.5|3520.5|3524|3523|3521|3520.5|2873
1649072700000|2022-04-04 11:45:00|3522|3521|3520|3519.5|3522|3521.5|3519.5|3518.5|7929
1649073000000|2022-04-04 11:50:00|3519.5|3519|3519|3518|3520.5|3519.5|3518.5|3518|5869
1649073300000|2022-04-04 11:55:00|3519.5|3518.5|3520|3519|3521|3520|3518.5|3517.5|8337
1649073600000|2022-04-04 12:00:00|3520.5|3519.5|3515|3514|3521|3520.5|3514.5|3514|8702
1649073900000|2022-04-04 12:05:00|3514.5|3514.5|3511|3510.5|3516.5|3515.5|3511|3510|9437
1649074200000|2022-04-04 12:10:00|3511.5|3510|3513.5|3512.5|3514|3513.5|3511|3510|12207
1649074500000|2022-04-04 12:15:00|3513|3512|3512.5|3511.5|3513.5|3512.5|3510.5|3510|10698
1649074800000|2022-04-04 12:20:00|3512|3511|3510.5|3509.5|3512.5|3512|3510.5|3509.5|7681
1649075100000|2022-04-04 12:25:00|3510|3509|3515.5|3515|3516|3515|3510|3509|15274
1649075400000|2022-04-04 12:30:00|3516|3514.5|3515|3514|3516.5|3515.5|3514.5|3513.5|11320
1649075700000|2022-04-04 12:35:00|3514|3513.5|3509.5|3509|3514.5|3514|3509.5|3509|29664
1649076000000|2022-04-04 12:40:00|3510|3508.5|3508|3507|3510|3509|3507|3506|29732
1649076300000|2022-04-04 12:45:00|3507.5|3506.5|3508|3507|3508.5|3508|3506|3505|16471
1649076600000|2022-04-04 12:50:00|3507.5|3507.5|3507.5|3506.5|3510|3509|3507|3506|20119
1649076900000|2022-04-04 12:55:00|3507|3506|3503.5|3502.5|3507.5|3506.5|3502.5|3501|26103
1649077200000|2022-04-04 13:00:00|3504|3503|3509|3508|3509|3508|3503.5|3502.5|14619
1649077500000|2022-04-04 13:05:00|3509.5|3508.5|3508.5|3507.5|3511|3510|3507.5|3507|28136
1649077800000|2022-04-04 13:10:00|3508|3508|3510|3509|3511.5|3510.5|3507.5|3507|17352
1649078100000|2022-04-04 13:15:00|3509|3508.5|3509.5|3508.5|3511|3510.5|3509|3508.5|25776
1649078400000|2022-04-04 13:20:00|3510|3509|3509|3508|3510|3509|3508.5|3507.5|21883
1649078700000|2022-04-04 13:25:00|3509.5|3508.5|3511|3510|3514|3513|3509|3508.5|37596
1649079000000|2022-04-04 13:30:00|3510.5|3509.5|3512|3511|3513.5|3512|3509|3508|50609
1649079300000|2022-04-04 13:35:00|3512.5|3511.5|3504|3502.5|3512.5|3512|3501.5|3501|34094
1649079600000|2022-04-04 13:40:00|3504.5|3503|3503|3502|3504.5|3504|3500.5|3500|29659
1649079900000|2022-04-04 13:45:00|3503.5|3502.5|3501|3500.5|3504|3503|3499|3498.5|49433
1649080200000|2022-04-04 13:50:00|3501.5|3501|3495|3494|3502|3501|3495|3494|78771
1649080500000|2022-04-04 13:55:00|3494.5|3493.5|3499|3498|3499|3498|3494|3493|41430
1649080800000|2022-04-04 14:00:00|3498.5|3497.5|3503.5|3502.5|3505|3504|3497.5|3497|33715
1649081100000|2022-04-04 14:05:00|3504|3503|3500.5|3499.5|3504.5|3504|3500|3499|57295
1649081400000|2022-04-04 14:10:00|3500|3499|3501|3500.5|3502|3501.5|3497.5|3496.5|45882
1649081700000|2022-04-04 14:15:00|3500.5|3500|3500.5|3499.5|3502|3501.5|3498.5|3498|26003
1649082000000|2022-04-04 14:20:00|3500|3499|3509|3508|3509.5|3508.5|3499.5|3498.5|39377
1649082300000|2022-04-04 14:25:00|3509.5|3508.5|3514.5|3513.5|3515.5|3514|3508|3507|69772
1649082600000|2022-04-04 14:30:00|3515|3514|3511|3510|3516.5|3516|3510.5|3510|46201
1649082900000|2022-04-04 14:35:00|3511.5|3510.5|3512|3511|3512|3511|3506|3505|42982
1649083200000|2022-04-04 14:40:00|3511.5|3511.5|3512.5|3511.5|3514|3513|3510|3509|27665
1649083500000|2022-04-04 14:45:00|3512|3511|3512.5|3511.5|3514|3513.5|3511|3510.5|40327
1649083800000|2022-04-04 14:50:00|3513|3512|3517|3516|3517|3516|3512.5|3512|21923
1649084100000|2022-04-04 14:55:00|3517.5|3516.5|3517.5|3516.5|3521|3520|3516.5|3515.5|33034
1649084400000|2022-04-04 15:00:00|3517|3517|3520|3519|3522|3521|3517|3516.5|48265
1649084700000|2022-04-04 15:05:00|3519.5|3518.5|3524|3523.5|3526.5|3525.5|3519|3518|42474
1649085000000|2022-04-04 15:10:00|3524.5|3524|3528.5|3527.5|3528.5|3528|3524|3523.5|38666
1649085300000|2022-04-04 15:15:00|3528|3528|3525|3524|3528|3528|3524.5|3524|56161
1649085600000|2022-04-04 15:20:00|3524.5|3523.5|3521|3520|3524.5|3524|3520|3519.5|67253
1649085900000|2022-04-04 15:25:00|3520.5|3519.5|3528|3527|3528.5|3528|3519|3518|56900
1649142000000|2022-04-05 07:00:00|3534.5|3530|3534|3532.5|3543.5|3543|3530.5|3528.5|97923
1649142300000|2022-04-05 07:05:00|3533.5|3532|3528.5|3527.5|3534|3532.5|3524|3523|49522
1649142600000|2022-04-05 07:10:00|3528|3527|3517|3516|3529.5|3528.5|3515|3514.5|47294
1649142900000|2022-04-05 07:15:00|3517.5|3516.5|3511|3510|3520|3519|3507.5|3506.5|52704
1649143200000|2022-04-05 07:20:00|3511.5|3509.5|3516|3514.5|3516|3514.5|3504.5|3504|35721
1649143500000|2022-04-05 07:25:00|3515.5|3514|3521.5|3520.5|3522|3521.5|3513.5|3512|50734
1649143800000|2022-04-05 07:30:00|3521|3520|3527.5|3526.5|3529|3527.5|3520.5|3519|30225
1649144100000|2022-04-05 07:35:00|3527|3526|3529.5|3528.5|3531|3530.5|3526|3525|43560
1649144400000|2022-04-05 07:40:00|3529|3529|3529|3528|3532|3531.5|3529|3528|29704
1649144700000|2022-04-05 07:45:00|3528.5|3527.5|3522.5|3521|3528.5|3528|3521|3520|30988
1649145000000|2022-04-05 07:50:00|3522|3520|3517|3515.5|3522|3520.5|3516|3515|26558
1649145300000|2022-04-05 07:55:00|3517.5|3516.5|3521.5|3520.5|3522|3520.5|3516|3515.5|14741
1649145600000|2022-04-05 08:00:00|3521|3520|3515|3514|3522|3520.5|3514|3512.5|37354
1649145900000|2022-04-05 08:05:00|3514.5|3513.5|3513|3512|3514.5|3513.5|3510|3509.5|39366
1649146200000|2022-04-05 08:10:00|3512.5|3511.5|3512.5|3511.5|3513.5|3512.5|3510|3509.5|25206
1649146500000|2022-04-05 08:15:00|3512|3511|3514.5|3513.5|3515.5|3514.5|3511.5|3510.5|28523
1649146800000|2022-04-05 08:20:00|3514|3513|3514.5|3513|3515|3514|3512|3511|13931
1649147100000|2022-04-05 08:25:00|3514|3512.5|3512|3511|3515.5|3515|3511|3510.5|23198
1649147400000|2022-04-05 08:30:00|3511.5|3510.5|3514.5|3513.5|3514.5|3513.5|3510.5|3509|18269
1649147700000|2022-04-05 08:35:00|3514|3513|3514.5|3513.5|3514.5|3513.5|3511.5|3510.5|17595
1649148000000|2022-04-05 08:40:00|3515|3514|3513.5|3512.5|3515.5|3514.5|3512.5|3512|13485
1649148300000|2022-04-05 08:45:00|3514|3513|3514|3513|3515.5|3514.5|3511.5|3511|15100
1649148600000|2022-04-05 08:50:00|3514.5|3512.5|3510.5|3509.5|3515|3514|3510|3509|24198
1649148900000|2022-04-05 08:55:00|3511|3510|3509.5|3508|3511.5|3511|3507.5|3506.5|8400
1649149200000|2022-04-05 09:00:00|3510|3508.5|3513|3512|3513.5|3512.5|3509.5|3508.5|18432
1649149500000|2022-04-05 09:05:00|3513.5|3512.5|3520|3519|3520.5|3519|3513.5|3512.5|8579
1649149800000|2022-04-05 09:10:00|3520.5|3519.5|3520|3518.5|3522|3520.5|3519.5|3518.5|20390
1649150100000|2022-04-05 09:15:00|3519.5|3519|3520|3519|3521|3520|3518.5|3518|19237
1649150400000|2022-04-05 09:20:00|3519.5|3519.5|3519|3518|3521.5|3520.5|3518.5|3518|27290
1649150700000|2022-04-05 09:25:00|3519.5|3518.5|3521.5|3520|3522|3521|3519|3518|13757
1649151000000|2022-04-05 09:30:00|3521|3520.5|3518|3517|3521.5|3520.5|3516.5|3515.5|18849
1649151300000|2022-04-05 09:35:00|3517.5|3516.5|3516.5|3515.5|3517.5|3516.5|3515.5|3514.5|8870
1649151600000|2022-04-05 09:40:00|3517|3514.5|3515.5|3514|3517|3515|3513|3512|21508
1649151900000|2022-04-05 09:45:00|3515|3514.5|3516.5|3515|3518|3516.5|3513|3512.5|25498
1649152200000|2022-04-05 09:50:00|3516|3515.5|3518|3517|3518|3517|3515.5|3514.5|19412
1649152500000|2022-04-05 09:55:00|3517.5|3516.5|3516|3515.5|3518|3517|3515|3514.5|28393
1649152800000|2022-04-05 10:00:00|3515.5|3515|3514.5|3513.5|3516|3515.5|3514|3513.5|11672
1649153100000|2022-04-05 10:05:00|3515|3514|3511|3510|3517|3516|3510.5|3510|40928
1649153400000|2022-04-05 10:10:00|3510.5|3509.5|3513|3512|3515.5|3514|3509.5|3508.5|26106
1649153700000|2022-04-05 10:15:00|3513.5|3512.5|3516|3515|3516|3515|3512|3511|10339
1649154000000|2022-04-05 10:20:00|3515.5|3514.5|3513.5|3512.5|3516|3515.5|3511|3510.5|22728
1649154300000|2022-04-05 10:25:00|3514|3513|3513|3511.5|3514|3513|3510|3509.5|11490
1649154600000|2022-04-05 10:30:00|3513.5|3512|3512.5|3511.5|3514|3513|3511.5|3510.5|14352
1649154900000|2022-04-05 10:35:00|3512|3511|3511|3510|3513.5|3512|3510.5|3510|12556
1649155200000|2022-04-05 10:40:00|3510.5|3510.5|3511|3510|3512.5|3511.5|3510|3509|20413
1649155500000|2022-04-05 10:45:00|3511.5|3510.5|3511.5|3510.5|3512|3511|3510|3509.5|13626
1649155800000|2022-04-05 10:50:00|3512|3511|3514|3513.5|3516|3515|3511.5|3510.5|47677
1649156100000|2022-04-05 10:55:00|3513.5|3513|3515.5|3514.5|3515.5|3514.5|3511|3510.5|14854
1649156400000|2022-04-05 11:00:00|3515|3514|3508|3507.5|3515.5|3514|3508|3507|20943
1649156700000|2022-04-05 11:05:00|3508.5|3508|3508|3507.5|3511.5|3510.5|3508|3507|9132
1649157000000|2022-04-05 11:10:00|3508.5|3508|3507|3506|3509.5|3508.5|3504.5|3504|16596
1649157300000|2022-04-05 11:15:00|3507.5|3506.5|3508.5|3507.5|3509|3508|3506|3505|9938
1649157600000|2022-04-05 11:20:00|3509|3508.5|3511|3510|3512|3511|3509|3508|94676
1649157900000|2022-04-05 11:25:00|3510.5|3509.5|3511.5|3510.5|3513.5|3512.5|3510|3509.5|10258
1649158200000|2022-04-05 11:30:00|3512|3511|3509.5|3508.5|3513|3512.5|3509|3508.5|12866
1649158500000|2022-04-05 11:35:00|3509|3508|3507.5|3506.5|3509.5|3508.5|3506|3505.5|10523
1649158800000|2022-04-05 11:40:00|3508|3507|3510.5|3509.5|3510.5|3509.5|3507|3507|7911
1649159100000|2022-04-05 11:45:00|3510|3509|3509|3508|3510.5|3509|3506.5|3506|13044
1649159400000|2022-04-05 11:50:00|3508.5|3508.5|3508.5|3507.5|3509.5|3508.5|3507.5|3507|5148
1649159700000|2022-04-05 11:55:00|3509|3508|3509.5|3509|3510|3509.5|3508.5|3507.5|12326
1649160000000|2022-04-05 12:00:00|3510|3509.5|3514|3513|3514.5|3513|3509|3508.5|13857
1649160300000|2022-04-05 12:05:00|3514.5|3513.5|3513|3512.5|3515.5|3514|3512.5|3512|7483
1649160600000|2022-04-05 12:10:00|3512.5|3512|3512|3511|3513|3512|3511.5|3511|396745
1649160900000|2022-04-05 12:15:00|3511.5|3511.5|3510|3509|3512.5|3512|3508.5|3507.5|8106
1649161200000|2022-04-05 12:20:00|3509.5|3508.5|3509|3508|3511.5|3510.5|3507|3506|16020
1649161500000|2022-04-05 12:25:00|3508.5|3507.5|3511|3510|3511.5|3511|3507.5|3507|56883
1649161800000|2022-04-05 12:30:00|3510.5|3510.5|3511.5|3510.5|3512|3511.5|3510|3509.5|16147
1649162100000|2022-04-05 12:35:00|3511|3510|3515|3513.5|3515|3514|3510.5|3509.5|29008
1649162400000|2022-04-05 12:40:00|3514.5|3514|3517|3516|3519|3517.5|3514|3513|25554
1649162700000|2022-04-05 12:45:00|3516.5|3515.5|3516.5|3515.5|3518.5|3517.5|3516|3515.5|21322
1649163000000|2022-04-05 12:50:00|3517|3516|3519.5|3519|3520|3519.5|3516.5|3515.5|24464
1649163300000|2022-04-05 12:55:00|3520.5|3519.5|3518.5|3517.5|3521|3520|3518|3517.5|20708
1649163600000|2022-04-05 13:00:00|3519|3518|3523.5|3522.5|3524|3523|3518.5|3517.5|24232
1649163900000|2022-04-05 13:05:00|3524.5|3523|3525.5|3524.5|3526.5|3525.5|3523|3522|26761
1649164200000|2022-04-05 13:10:00|3525|3524|3521.5|3521|3525|3524|3521|3520.5|13307
1649164500000|2022-04-05 13:15:00|3522|3521.5|3519|3518.5|3522.5|3521.5|3519|3518|51648
1649164800000|2022-04-05 13:20:00|3518.5|3518|3515.5|3514.5|3519|3518.5|3515.5|3514.5|19528
1649165100000|2022-04-05 13:25:00|3516|3515|3514.5|3513.5|3516|3515.5|3513.5|3512.5|19194
1649165400000|2022-04-05 13:30:00|3514|3513|3522.5|3521.5|3523|3521.5|3510|3508.5|313704
1649165700000|2022-04-05 13:35:00|3523|3522|3530.5|3529|3533|3531.5|3522|3521|35318
1649166000000|2022-04-05 13:40:00|3531|3529.5|3529.5|3528|3533.5|3532.5|3528|3527|22956
1649166300000|2022-04-05 13:45:00|3529|3528.5|3524|3523|3529.5|3529|3522.5|3522|27942
1649166600000|2022-04-05 13:50:00|3523.5|3522.5|3526.5|3525.5|3527|3526|3522|3521|18843
1649166900000|2022-04-05 13:55:00|3526|3525|3528|3526.5|3529|3528.5|3524.5|3524|18485
1649167200000|2022-04-05 14:00:00|3527.5|3527|3533.5|3532.5|3534|3533|3526.5|3526|33606
1649167500000|2022-04-05 14:05:00|3534|3533|3531|3530|3535.5|3534.5|3530.5|3530|32651
1649167800000|2022-04-05 14:10:00|3530.5|3530.5|3528.5|3527|3532|3531.5|3527.5|3527|283283
1649168100000|2022-04-05 14:15:00|3528|3526.5|3527|3526.5|3528.5|3527.5|3525|3524|34260
1649168400000|2022-04-05 14:20:00|3527.5|3527|3526|3525|3529.5|3529|3525.5|3525|34406
1649168700000|2022-04-05 14:25:00|3526.5|3525.5|3529|3528|3531.5|3530.5|3526|3525.5|18981
1649169000000|2022-04-05 14:30:00|3528.5|3528.5|3530.5|3530|3531|3530.5|3528.5|3528|18259
1649169300000|2022-04-05 14:35:00|3531|3530.5|3537|3536|3537|3536.5|3530.5|3530|23278
1649169600000|2022-04-05 14:40:00|3537.5|3536.5|3538|3537|3540|3539|3537|3536|22955
1649169900000|2022-04-05 14:45:00|3537.5|3536.5|3540.5|3539.5|3542|3540.5|3537|3536.5|31311
1649170200000|2022-04-05 14:50:00|3541|3540|3534|3533.5|3541|3540|3534|3533.5|27489
1649170500000|2022-04-05 14:55:00|3534.5|3534|3533.5|3532.5|3535|3534.5|3531.5|3530.5|29125
1649170800000|2022-04-05 15:00:00|3533|3532|3529.5|3529|3533.5|3532|3528.5|3528|30479
1649171100000|2022-04-05 15:05:00|3529|3528.5|3526|3525.5|3530|3529|3525.5|3525|37524
1649171400000|2022-04-05 15:10:00|3526.5|3526|3526|3525|3528|3527.5|3525|3524.5|38779
1649171700000|2022-04-05 15:15:00|3526.5|3525.5|3524|3523|3526.5|3525.5|3523.5|3523|32929
1649172000000|2022-04-05 15:20:00|3524.5|3523.5|3527|3526.5|3528|3527.5|3524.5|3523.5|40530
1649172300000|2022-04-05 15:25:00|3527.5|3527|3529.5|3529|3531|3530|3525|3524.5|50441
1649228400000|2022-04-06 07:00:00|3511.5|3506.5|3509.5|3508.5|3516|3513|3505|3503|100978
1649228700000|2022-04-06 07:05:00|3509|3507|3511|3509.5|3520|3518|3508.5|3507|48344
1649229000000|2022-04-06 07:10:00|3511.5|3510|3505|3503.5|3514.5|3513.5|3502|3501.5|49945
1649229300000|2022-04-06 07:15:00|3505.5|3504|3506.5|3505.5|3509|3507.5|3504|3503.5|31591
1649229600000|2022-04-06 07:20:00|3506|3505|3508.5|3507|3512|3511.5|3502.5|3501.5|25599
1649229900000|2022-04-06 07:25:00|3509|3507.5|3509.5|3508.5|3512|3511|3505.5|3504|21010
1649230200000|2022-04-06 07:30:00|3509|3508|3522.5|3521.5|3523.5|3522.5|3509|3508|24981
1649230500000|2022-04-06 07:35:00|3522|3521|3515.5|3514|3522.5|3521.5|3515.5|3514|35528
1649230800000|2022-04-06 07:40:00|3515|3513.5|3511.5|3510|3516|3515|3510.5|3510|28798
1649231100000|2022-04-06 07:45:00|3511|3509|3507|3506|3511|3510|3506|3505|24216
1649231400000|2022-04-06 07:50:00|3506.5|3505.5|3506.5|3505.5|3509.5|3508.5|3501.5|3500|14751
1649231700000|2022-04-06 07:55:00|3507|3506|3506|3504|3509.5|3508.5|3504.5|3503.5|10825
1649232000000|2022-04-06 08:00:00|3505.5|3504.5|3506|3504.5|3509.5|3508|3504|3502.5|16413
1649232300000|2022-04-06 08:05:00|3505.5|3505|3505.5|3504.5|3508.5|3507.5|3504|3503|36310
1649232600000|2022-04-06 08:10:00|3505|3505|3508|3507.5|3509|3507.5|3504.5|3503.5|11674
1649232900000|2022-04-06 08:15:00|3508.5|3507|3510.5|3509|3513|3512|3508.5|3507|10666
1649233200000|2022-04-06 08:20:00|3510|3508.5|3512.5|3511.5|3513|3512|3508.5|3508|16275
1649233500000|2022-04-06 08:25:00|3513|3512|3515|3514|3515.5|3515|3512|3511|20875
1649233800000|2022-04-06 08:30:00|3514.5|3513.5|3518|3517|3518.5|3517.5|3513.5|3512.5|6213
1649234100000|2022-04-06 08:35:00|3518.5|3516.5|3520|3518.5|3520.5|3519|3513.5|3512.5|17460
1649234400000|2022-04-06 08:40:00|3520.5|3519.5|3517|3516|3520.5|3519.5|3515|3514|15801
1649234700000|2022-04-06 08:45:00|3517.5|3516.5|3514.5|3514|3519.5|3518.5|3514.5|3514|31634
1649235000000|2022-04-06 08:50:00|3514|3513.5|3513.5|3512.5|3516.5|3515|3513|3512.5|23820
1649235300000|2022-04-06 08:55:00|3514|3513|3509.5|3508.5|3514.5|3513.5|3509.5|3508.5|12727
1649235600000|2022-04-06 09:00:00|3509|3508|3515.5|3514.5|3515.5|3514.5|3508|3507|20074
1649235900000|2022-04-06 09:05:00|3516|3515|3513.5|3512.5|3517|3516|3510.5|3509.5|23114
1649236200000|2022-04-06 09:10:00|3514|3513|3513.5|3513|3515.5|3514.5|3513.5|3512.5|27554
1649236500000|2022-04-06 09:15:00|3513|3512.5|3517|3516|3517|3516|3511|3510.5|44623
1649236800000|2022-04-06 09:20:00|3517.5|3516.5|3515.5|3514.5|3518.5|3518|3514|3513.5|50262
1649237100000|2022-04-06 09:25:00|3516|3515|3514|3513.5|3516|3515.5|3514|3513.5|12544
1649237400000|2022-04-06 09:30:00|3514.5|3514|3514.5|3513|3516.5|3516|3510.5|3509|42761
1649237700000|2022-04-06 09:35:00|3514|3513.5|3516.5|3515.5|3518|3516.5|3513|3512.5|13719
1649238000000|2022-04-06 09:40:00|3517|3516|3518|3517|3518.5|3517|3515|3514.5|22680
1649238300000|2022-04-06 09:45:00|3517.5|3516.5|3517|3516|3520.5|3519.5|3517|3516|15823
1649238600000|2022-04-06 09:50:00|3516.5|3515.5|3523|3522|3523.5|3523|3516.5|3515|21453
1649238900000|2022-04-06 09:55:00|3523.5|3521.5|3525.5|3524.5|3526.5|3525.5|3520.5|3519.5|27102
1649239200000|2022-04-06 10:00:00|3525|3524|3522|3521|3527|3525.5|3520.5|3520|21544
1649239500000|2022-04-06 10:05:00|3521.5|3520.5|3523.5|3522|3523.5|3522.5|3518.5|3517.5|17656
1649239800000|2022-04-06 10:10:00|3523|3522.5|3520|3519|3524.5|3523.5|3519|3518|25581
1649240100000|2022-04-06 10:15:00|3519.5|3518.5|3517|3516|3519.5|3519|3515|3514|10762
1649240400000|2022-04-06 10:20:00|3517.5|3516.5|3523|3522|3523.5|3522|3517|3516.5|20682
1649240700000|2022-04-06 10:25:00|3522.5|3521.5|3525|3524.5|3526|3525.5|3522|3521.5|19968
1649241000000|2022-04-06 10:30:00|3525.5|3524|3524|3523.5|3525.5|3524.5|3520|3519.5|14482
1649241300000|2022-04-06 10:35:00|3524.5|3524.5|3524|3523.5|3529|3528|3523|3522|23212
1649241600000|2022-04-06 10:40:00|3524.5|3524|3524.5|3523.5|3527|3526.5|3524|3523.5|26588
1649241900000|2022-04-06 10:45:00|3524|3523|3525|3524.5|3527|3526|3523.5|3523|18026
1649242200000|2022-04-06 10:50:00|3525.5|3524|3525|3524|3526|3524.5|3523|3522.5|20754
1649242500000|2022-04-06 10:55:00|3524.5|3523.5|3531|3529.5|3531|3529.5|3521.5|3520.5|33053
1649242800000|2022-04-06 11:00:00|3530.5|3528.5|3529.5|3528.5|3532|3530.5|3527.5|3526.5|18326
1649243100000|2022-04-06 11:05:00|3529|3528|3527.5|3526.5|3530|3529|3526|3525.5|36937
1649243400000|2022-04-06 11:10:00|3528|3527|3528|3527.5|3529.5|3529|3527.5|3527|16356
1649243700000|2022-04-06 11:15:00|3528.5|3528|3529.5|3528.5|3532|3530.5|3528.5|3528|20444
1649244000000|2022-04-06 11:20:00|3529|3529|3528.5|3528|3530.5|3530|3528.5|3527.5|15075
1649244300000|2022-04-06 11:25:00|3528|3527.5|3528|3527|3528.5|3527.5|3525|3524.5|841761
1649244600000|2022-04-06 11:30:00|3528.5|3527.5|3530|3529|3530.5|3530|3527.5|3526.5|12736
1649244900000|2022-04-06 11:35:00|3530.5|3529.5|3531|3530|3531|3530.5|3529|3528.5|15033
1649245200000|2022-04-06 11:40:00|3530.5|3529.5|3534.5|3533|3535|3534|3530|3529.5|14093
1649245500000|2022-04-06 11:45:00|3535|3533.5|3536.5|3535.5|3537|3536|3535|3533.5|10523
1649245800000|2022-04-06 11:50:00|3536|3535|3531|3530|3536|3535|3530|3529|23831
1649246100000|2022-04-06 11:55:00|3530.5|3529.5|3529.5|3528.5|3532|3531|3529|3527.5|10464
1649246400000|2022-04-06 12:00:00|3530|3529|3528.5|3527.5|3532|3531|3528|3527|12399
1649246700000|2022-04-06 12:05:00|3528|3527|3527.5|3526.5|3528.5|3527|3525|3524.5|12422
1649247000000|2022-04-06 12:10:00|3527|3526|3524|3523|3528.5|3527.5|3524|3523|9966
1649247300000|2022-04-06 12:15:00|3523.5|3522.5|3522|3520.5|3524|3523.5|3520|3519|19178
1649247600000|2022-04-06 12:20:00|3521.5|3521|3522.5|3521|3522.5|3521.5|3521|3520.5|7062
1649247900000|2022-04-06 12:25:00|3523|3521.5|3519|3518|3525|3523.5|3518.5|3518|13966
1649248200000|2022-04-06 12:30:00|3518.5|3517.5|3513.5|3512.5|3519|3518|3513|3512.5|22653
1649248500000|2022-04-06 12:35:00|3513|3512|3506.5|3505.5|3513.5|3512|3505|3504.5|18372
1649248800000|2022-04-06 12:40:00|3506|3506|3505|3503.5|3506.5|3506|3503|3502.5|28915
1649249100000|2022-04-06 12:45:00|3504.5|3504|3503|3502|3505.5|3504.5|3501|3500|44521
1649249400000|2022-04-06 12:50:00|3502.5|3501.5|3501|3500|3503.5|3502.5|3501|3500|846554
1649249700000|2022-04-06 12:55:00|3500.5|3500.5|3499.5|3498|3501|3500.5|3498.5|3497.5|26745
1649250000000|2022-04-06 13:00:00|3500|3498.5|3504|3503|3504|3503|3499.5|3498.5|24396
1649250300000|2022-04-06 13:05:00|3504.5|3503.5|3501.5|3500.5|3505.5|3505|3500|3499.5|27983
1649250600000|2022-04-06 13:10:00|3501|3500|3500|3499|3501.5|3500.5|3498.5|3497.5|84744
1649250900000|2022-04-06 13:15:00|3500.5|3499.5|3504|3503|3504.5|3504|3500|3499.5|22053
1649251200000|2022-04-06 13:20:00|3503.5|3502.5|3499.5|3498.5|3503.5|3502.5|3499.5|3498.5|16467
1649251500000|2022-04-06 13:25:00|3499|3499|3495.5|3495|3500|3499.5|3494.5|3493.5|20235
1649251800000|2022-04-06 13:30:00|3495|3494.5|3493.5|3493|3498.5|3497.5|3489.5|3488.5|78383
1649252100000|2022-04-06 13:35:00|3493|3492.5|3495|3494|3498.5|3498|3491.5|3491|50303
1649252400000|2022-04-06 13:40:00|3494.5|3493.5|3491|3490|3494.5|3493.5|3487.5|3487|50000
1649252700000|2022-04-06 13:45:00|3490.5|3489.5|3489|3488|3492.5|3491.5|3486.5|3485.5|35389
1649253000000|2022-04-06 13:50:00|3489.5|3488.5|3493|3492|3493.5|3492.5|3488|3487|51481
1649253300000|2022-04-06 13:55:00|3492.5|3491.5|3486.5|3485.5|3495.5|3494.5|3486.5|3485.5|35189
1649253600000|2022-04-06 14:00:00|3487|3486|3483.5|3482.5|3490.5|3489.5|3483|3482|38200
1649253900000|2022-04-06 14:05:00|3484|3483|3482.5|3481.5|3488.5|3487.5|3481.5|3480.5|62802
1649254200000|2022-04-06 14:10:00|3482|3481|3483|3482|3486|3485.5|3480.5|3480|58521
1649254500000|2022-04-06 14:15:00|3482.5|3482.5|3482.5|3481.5|3485|3484|3480|3479.5|40142
1649254800000|2022-04-06 14:20:00|3483|3482|3484.5|3484|3488|3487|3483|3482|39620
1649255100000|2022-04-06 14:25:00|3485|3484.5|3484|3483|3487.5|3486.5|3483.5|3483|48975
1649255400000|2022-04-06 14:30:00|3484.5|3483.5|3489|3488|3489|3488.5|3484|3483.5|345998
1649255700000|2022-04-06 14:35:00|3489.5|3488.5|3495|3494|3496.5|3495.5|3489|3488.5|64737
1649256000000|2022-04-06 14:40:00|3495.5|3494.5|3501.5|3500.5|3502.5|3502|3493.5|3493|53022
1649256300000|2022-04-06 14:45:00|3501|3501|3498|3497|3502.5|3501.5|3497|3496.5|80316
1649256600000|2022-04-06 14:50:00|3497.5|3496.5|3494|3493.5|3497.5|3497|3493|3492.5|46636
1649256900000|2022-04-06 14:55:00|3494.5|3494|3491.5|3491|3495|3494.5|3490|3489.5|55314
1649257200000|2022-04-06 15:00:00|3491|3490.5|3492.5|3492|3494|3493.5|3490.5|3490|76001
1649257500000|2022-04-06 15:05:00|3492|3491.5|3492|3491|3493|3492.5|3490.5|3490|80150
1649257800000|2022-04-06 15:10:00|3491.5|3491.5|3492|3491.5|3493|3492.5|3490.5|3490|99922
1649258100000|2022-04-06 15:15:00|3492.5|3492|3500|3499.5|3500.5|3500|3492|3491.5|146484
1649258400000|2022-04-06 15:20:00|3499.5|3499|3492.5|3492|3500|3499.5|3490|3489.5|227250
1649258700000|2022-04-06 15:25:00|3493|3492.5|3499|3497.5|3499|3497.5|3491.5|3491|130575
1649314800000|2022-04-07 07:00:00|3506.5|3500|3521.5|3520|3526.5|3524|3505|3500|121757
1649315100000|2022-04-07 07:05:00|3521|3519.5|3511|3509|3528.5|3526|3511|3509|17714
1649315400000|2022-04-07 07:10:00|3512|3509.5|3516.5|3515|3526.5|3524|3512|3509.5|13475
1649315700000|2022-04-07 07:15:00|3516|3515.5|3513.5|3511.5|3521.5|3521|3512.5|3511|25182
1649316000000|2022-04-07 07:20:00|3513|3511|3515|3513.5|3515.5|3514|3510.5|3509|10732
1649316300000|2022-04-07 07:25:00|3514.5|3513|3510.5|3509.5|3515|3513|3508|3507|32356
1649316600000|2022-04-07 07:30:00|3510|3509|3512|3510.5|3513.5|3512.5|3509|3508|23896
1649316900000|2022-04-07 07:35:00|3511|3510|3511|3509.5|3511.5|3510.5|3506.5|3505.5|12578
1649317200000|2022-04-07 07:40:00|3510.5|3510|3499|3498|3510.5|3510|3499|3498|11000
1649317500000|2022-04-07 07:45:00|3498.5|3497.5|3495|3494|3499|3498.5|3493|3491.5|12394
1649317800000|2022-04-07 07:50:00|3494.5|3493.5|3498|3497|3499.5|3498|3493.5|3492.5|9188
1649318100000|2022-04-07 07:55:00|3497.5|3496.5|3501.5|3500.5|3502|3501|3496.5|3495|7765
1649318400000|2022-04-07 08:00:00|3502|3501|3499.5|3498.5|3504.5|3502.5|3497.5|3496.5|17640
1649318700000|2022-04-07 08:05:00|3499|3498|3501|3500|3502|3501|3496.5|3495.5|12869
1649319000000|2022-04-07 08:10:00|3500.5|3499.5|3494.5|3493|3500.5|3500|3493|3491.5|6547
1649319300000|2022-04-07 08:15:00|3494|3493.5|3499|3498|3501|3499.5|3493.5|3492|9750
1649319600000|2022-04-07 08:20:00|3499.5|3498.5|3503|3502|3503.5|3502|3499.5|3498.5|5615
1649319900000|2022-04-07 08:25:00|3503.5|3502.5|3502.5|3502|3507.5|3506.5|3501|3500.5|19865
1649320200000|2022-04-07 08:30:00|3502|3501.5|3499|3498|3503.5|3502.5|3498|3497.5|21734
1649320500000|2022-04-07 08:35:00|3499.5|3498.5|3496.5|3495.5|3500.5|3499.5|3496.5|3495.5|19026
1649320800000|2022-04-07 08:40:00|3496|3496|3500|3499|3500|3499|3496|3495.5|17291
1649321100000|2022-04-07 08:45:00|3499.5|3498.5|3498.5|3497.5|3501|3500|3494.5|3494|20833
1649321400000|2022-04-07 08:50:00|3499|3498|3497.5|3496.5|3502|3500.5|3496|3495|20641
1649321700000|2022-04-07 08:55:00|3497|3497|3503.5|3502.5|3504.5|3503.5|3497|3496.5|20532
1649322000000|2022-04-07 09:00:00|3503|3502|3500.5|3499.5|3504.5|3503.5|3500|3499|12395
1649322300000|2022-04-07 09:05:00|3500|3499|3493.5|3492.5|3500|3499|3493|3492|13521
1649322600000|2022-04-07 09:10:00|3494|3493|3494|3493|3494.5|3494|3492.5|3491.5|10348
1649322900000|2022-04-07 09:15:00|3493.5|3492.5|3491.5|3491|3494|3493|3491|3490.5|20039
1649323200000|2022-04-07 09:20:00|3492|3491.5|3494|3493|3495|3494|3491|3490.5|33268
1649323500000|2022-04-07 09:25:00|3493.5|3492.5|3497.5|3496.5|3497.5|3496.5|3493|3492.5|24141
1649323800000|2022-04-07 09:30:00|3497|3496|3501.5|3500.5|3501.5|3500.5|3495|3494|40214
1649324100000|2022-04-07 09:35:00|3501|3500|3501.5|3501|3503.5|3502.5|3500.5|3500|25558
1649324400000|2022-04-07 09:40:00|3501|3500.5|3499.5|3498.5|3502|3501.5|3498.5|3498|21760
1649324700000|2022-04-07 09:45:00|3500|3499|3500|3498.5|3501.5|3500.5|3499.5|3498.5|12908
1649325000000|2022-04-07 09:50:00|3499.5|3499|3498.5|3497.5|3500.5|3499.5|3498|3497.5|13588
1649325300000|2022-04-07 09:55:00|3498|3497|3500.5|3500|3501|3500.5|3497|3496.5|14810
1649325600000|2022-04-07 10:00:00|3501|3500.5|3500.5|3500|3501.5|3501|3500|3499.5|14250
1649325900000|2022-04-07 10:05:00|3501|3500.5|3501|3500.5|3501.5|3501|3499.5|3499|16526
1649326200000|2022-04-07 10:10:00|3501.5|3501|3502.5|3501.5|3503|3502|3500.5|3499.5|20064
1649326500000|2022-04-07 10:15:00|3502|3501|3504.5|3504|3505|3504.5|3501.5|3501|12091
1649326800000|2022-04-07 10:20:00|3505|3504.5|3509.5|3509|3511.5|3511|3505|3504.5|42211
1649327100000|2022-04-07 10:25:00|3510|3509.5|3508|3507.5|3510|3509.5|3507|3506.5|33084
1649327400000|2022-04-07 10:30:00|3507.5|3507|3511.5|3510.5|3512|3511|3506|3505|60674
1649327700000|2022-04-07 10:35:00|3512|3511|3510.5|3509.5|3513.5|3513|3509|3508.5|22133
1649328000000|2022-04-07 10:40:00|3511|3510|3510.5|3510|3512.5|3511.5|3508.5|3507.5|35096
1649328300000|2022-04-07 10:45:00|3511|3510.5|3510|3509.5|3513|3512|3510|3509.5|6869
1649328600000|2022-04-07 10:50:00|3509.5|3509|3512.5|3511.5|3512.5|3511.5|3509.5|3508.5|8091
1649328900000|2022-04-07 10:55:00|3512|3511|3511|3510.5|3512.5|3511.5|3510|3509|9167
1649329200000|2022-04-07 11:00:00|3510.5|3510|3507.5|3507|3510.5|3510|3507|3506.5|15304
1649329500000|2022-04-07 11:05:00|3508|3507.5|3509.5|3508.5|3523|3522|3503|3502.5|94498
1649329800000|2022-04-07 11:10:00|3509|3508|3511|3509.5|3513|3511.5|3504.5|3502.5|25427
1649330100000|2022-04-07 11:15:00|3511.5|3510|3508|3507|3512.5|3511|3506|3505|10498
1649330400000|2022-04-07 11:20:00|3508.5|3507.5|3503|3502|3508.5|3508|3503|3502|13566
1649330700000|2022-04-07 11:25:00|3503.5|3502.5|3501|3500|3504|3503.5|3500.5|3500|18568
1649331000000|2022-04-07 11:30:00|3500.5|3500.5|3501|3500|3501|3500.5|3499.5|3498.5|8316
1649331300000|2022-04-07 11:35:00|3500.5|3500.5|3499|3498|3501|3500.5|3498|3497|16475
1649331600000|2022-04-07 11:40:00|3498.5|3498.5|3501.5|3500|3502|3501|3498.5|3498|20618
1649331900000|2022-04-07 11:45:00|3501|3500.5|3499.5|3498.5|3502|3501|3499|3498|17457
1649332200000|2022-04-07 11:50:00|3500|3499|3503|3502|3503|3502|3500|3499|14947
1649332500000|2022-04-07 11:55:00|3502.5|3501.5|3502.5|3501.5|3503|3502|3501.5|3501|3293
1649332800000|2022-04-07 12:00:00|3503|3502|3500.5|3499.5|3503|3502.5|3499.5|3498.5|15346
1649333100000|2022-04-07 12:05:00|3500|3499|3500|3499.5|3500.5|3500|3499|3498.5|11867
1649333400000|2022-04-07 12:10:00|3499.5|3499|3498.5|3497.5|3499.5|3499|3496.5|3496|13099
1649333700000|2022-04-07 12:15:00|3498|3497|3498.5|3497.5|3499|3498|3495.5|3495|9021
1649334000000|2022-04-07 12:20:00|3498|3498|3496|3495|3498.5|3498|3496|3495|9686
1649334300000|2022-04-07 12:25:00|3495.5|3495.5|3493|3492|3496.5|3495.5|3493|3492|14504
1649334600000|2022-04-07 12:30:00|3492.5|3491.5|3496|3494.5|3496|3494.5|3489.5|3489|15916
1649334900000|2022-04-07 12:35:00|3496.5|3495|3500|3499|3500.5|3499.5|3494|3493.5|9630
1649335200000|2022-04-07 12:40:00|3500.5|3499.5|3501|3500.5|3502.5|3501.5|3500.5|3499.5|7584
1649335500000|2022-04-07 12:45:00|3501.5|3500|3502.5|3501.5|3503|3502.5|3500.5|3500|23537
1649335800000|2022-04-07 12:50:00|3502|3502|3499|3498|3502.5|3502|3496.5|3495|34710
1649336100000|2022-04-07 12:55:00|3498.5|3497.5|3496|3494.5|3500|3499|3495|3494|36753
1649336400000|2022-04-07 13:00:00|3495.5|3495|3491.5|3490.5|3496.5|3495.5|3490.5|3489.5|59922
1649336700000|2022-04-07 13:05:00|3492|3490|3488|3487|3492|3491.5|3485.5|3485|38414
1649337000000|2022-04-07 13:10:00|3488.5|3487.5|3493|3491.5|3493|3492|3488|3487|17335
1649337300000|2022-04-07 13:15:00|3492.5|3491|3491|3490.5|3493|3491.5|3488.5|3487.5|21695
1649337600000|2022-04-07 13:20:00|3491.5|3491|3494|3493|3494.5|3493|3491|3490.5|17155
1649337900000|2022-04-07 13:25:00|3493.5|3492.5|3492.5|3491.5|3494|3493|3490|3489|32985
1649338200000|2022-04-07 13:30:00|3493|3492|3492|3491.5|3496.5|3496|3488|3487.5|67363
1649338500000|2022-04-07 13:35:00|3492.5|3492|3496.5|3495.5|3498.5|3497.5|3491|3490|50000
1649338800000|2022-04-07 13:40:00|3497|3496|3498|3497.5|3500|3499|3495.5|3495|26231
1649339100000|2022-04-07 13:45:00|3498.5|3498|3498.5|3497.5|3501|3500|3496|3495.5|45632
1649339400000|2022-04-07 13:50:00|3498|3497|3502|3501|3505.5|3504.5|3497|3496|53679
1649339700000|2022-04-07 13:55:00|3501.5|3500.5|3501|3500.5|3503.5|3502.5|3498.5|3498|43901
1649340000000|2022-04-07 14:00:00|3501.5|3501|3503.5|3503|3506|3505.5|3500|3499.5|51167
1649340300000|2022-04-07 14:05:00|3504|3503.5|3505.5|3504.5|3505.5|3505|3501|3500.5|41960
1649340600000|2022-04-07 14:10:00|3505|3505|3505|3504.5|3507.5|3507|3503|3502.5|40792
1649340900000|2022-04-07 14:15:00|3504.5|3504|3505|3504.5|3506|3505.5|3501.5|3501|55233
1649341200000|2022-04-07 14:20:00|3505.5|3505|3498.5|3497.5|3505.5|3505|3497.5|3497|43804
1649341500000|2022-04-07 14:25:00|3498|3498|3495|3494|3499|3498|3494.5|3494|28142
1649341800000|2022-04-07 14:30:00|3494.5|3494.5|3502.5|3502|3503.5|3503|3494.5|3494.5|62354
1649342100000|2022-04-07 14:35:00|3502|3501.5|3502.5|3502|3504|3503|3500|3499.5|28806
1649342400000|2022-04-07 14:40:00|3503|3502.5|3502|3501.5|3503|3502.5|3500|3499.5|55386
1649342700000|2022-04-07 14:45:00|3501.5|3501|3500.5|3499.5|3503|3502.5|3500|3499.5|58727
1649343000000|2022-04-07 14:50:00|3500|3500|3503|3502.5|3505.5|3504.5|3500|3499.5|46090
1649343300000|2022-04-07 14:55:00|3502.5|3502|3504.5|3504|3505.5|3505|3502|3501.5|42220
1649343600000|2022-04-07 15:00:00|3505|3504.5|3503|3502.5|3506.5|3506|3501.5|3500.5|68694
1649343900000|2022-04-07 15:05:00|3502.5|3502|3501.5|3501|3504|3503.5|3500|3499.5|77622
1649344200000|2022-04-07 15:10:00|3502|3501.5|3506|3505.5|3506.5|3506|3501.5|3501|86987
1649344500000|2022-04-07 15:15:00|3506.5|3506|3504|3503.5|3507.5|3506.5|3501|3500.5|96446
1649344800000|2022-04-07 15:20:00|3504.5|3504|3505|3504.5|3506|3505.5|3503.5|3503|79150
1649345100000|2022-04-07 15:25:00|3505.5|3505|3498|3497|3506.5|3506|3496|3495|79396
1649401200000|2022-04-08 07:00:00|3504|3500.5|3508.5|3506.5|3509.5|3507.5|3492.5|3490|80194
1649401500000|2022-04-08 07:05:00|3507.5|3508|3510.5|3509|3517|3514.5|3507.5|3506.5|27389
1649401800000|2022-04-08 07:10:00|3511|3509.5|3499|3498.5|3511|3510|3499|3497.5|22374
1649402100000|2022-04-08 07:15:00|3500|3499|3504|3502.5|3505|3504.5|3494|3492.5|25083
1649402400000|2022-04-08 07:20:00|3503.5|3502|3504.5|3503|3507.5|3506.5|3501.5|3500|25763
1649402700000|2022-04-08 07:25:00|3504|3503.5|3501|3500|3504.5|3504|3497|3496|9839
1649403000000|2022-04-08 07:30:00|3500.5|3499.5|3504|3502.5|3504|3503|3499.5|3498.5|9429
1649403300000|2022-04-08 07:35:00|3503.5|3503|3503.5|3502.5|3506.5|3505.5|3502.5|3501.5|11186
1649403600000|2022-04-08 07:40:00|3504|3503|3503|3502|3504.5|3503.5|3502|3500.5|5939
1649403900000|2022-04-08 07:45:00|3503.5|3502.5|3502|3501|3504.5|3504|3500.5|3500|6370
1649404200000|2022-04-08 07:50:00|3501.5|3500.5|3506|3504.5|3506|3504.5|3500.5|3500|7835
1649404500000|2022-04-08 07:55:00|3506.5|3505|3513.5|3512|3513.5|3512|3506.5|3505|33471
1649404800000|2022-04-08 08:00:00|3513|3511.5|3513.5|3512|3517.5|3517|3511.5|3510.5|29673
1649405100000|2022-04-08 08:05:00|3513|3512.5|3515.5|3514.5|3515.5|3514.5|3512.5|3512|5773
1649405400000|2022-04-08 08:10:00|3516|3515|3517|3516|3520|3519.5|3515.5|3515|49093
1649405700000|2022-04-08 08:15:00|3517.5|3516.5|3509.5|3508.5|3517.5|3516.5|3509|3508|21970
1649406000000|2022-04-08 08:20:00|3509|3508|3507|3506.5|3510|3509|3506.5|3506|22285
1649406300000|2022-04-08 08:25:00|3507.5|3506|3509|3508|3511.5|3510.5|3507.5|3506|24177
1649406600000|2022-04-08 08:30:00|3509.5|3508.5|3514.5|3513.5|3514.5|3513.5|3509.5|3508.5|12161
1649406900000|2022-04-08 08:35:00|3514|3513|3511.5|3511|3515.5|3514|3511|3510|15273
1649407200000|2022-04-08 08:40:00|3512.5|3511.5|3510.5|3509.5|3513.5|3512.5|3510|3509.5|10239
1649407500000|2022-04-08 08:45:00|3511|3510|3515.5|3514.5|3516.5|3515.5|3510.5|3509.5|36594
1649407800000|2022-04-08 08:50:00|3516|3515|3515.5|3514|3517|3515.5|3514.5|3514|2847
1649408100000|2022-04-08 08:55:00|3516|3514.5|3517.5|3516.5|3521|3519.5|3515|3514.5|15317
1649408400000|2022-04-08 09:00:00|3517|3516|3515|3514|3517.5|3516.5|3513.5|3512.5|18361
1649408700000|2022-04-08 09:05:00|3514.5|3513.5|3512|3510.5|3516.5|3515.5|3511|3510.5|20532
1649409000000|2022-04-08 09:10:00|3511.5|3511|3516.5|3515.5|3517|3516|3511.5|3510.5|14517
1649409300000|2022-04-08 09:15:00|3517|3516|3518.5|3517.5|3520.5|3519.5|3517|3516|8466
1649409600000|2022-04-08 09:20:00|3518|3517|3515.5|3514.5|3518|3517|3515|3514|9781
1649409900000|2022-04-08 09:25:00|3515|3515|3515.5|3514.5|3516|3515|3514.5|3513.5|12285
1649410200000|2022-04-08 09:30:00|3515|3514|3516.5|3515|3520|3519|3512|3511|72512
1649410500000|2022-04-08 09:35:00|3516|3514.5|3521|3520|3522.5|3521.5|3514.5|3513|31041
1649410800000|2022-04-08 09:40:00|3521.5|3520.5|3520.5|3519|3521.5|3520.5|3518|3517.5|58592
1649411100000|2022-04-08 09:45:00|3521|3519.5|3520.5|3519.5|3522|3521|3520|3519|19701
1649411400000|2022-04-08 09:50:00|3520|3520|3521|3520|3523.5|3523|3519.5|3518.5|32258
1649411700000|2022-04-08 09:55:00|3521.5|3520.5|3525|3524|3526|3525|3521.5|3520.5|7767
1649412000000|2022-04-08 10:00:00|3524.5|3523.5|3517|3515.5|3525.5|3525|3516.5|3515.5|19055
1649412300000|2022-04-08 10:05:00|3517.5|3516|3518.5|3517|3519|3518|3515.5|3514.5|38345
1649412600000|2022-04-08 10:10:00|3519|3517.5|3511|3509.5|3519|3518|3510.5|3509.5|10048
1649412900000|2022-04-08 10:15:00|3510.5|3510|3512|3511|3512.5|3511.5|3510|3509.5|15003
1649413200000|2022-04-08 10:20:00|3512.5|3511.5|3508.5|3507.5|3513|3511.5|3507.5|3506.5|30362
1649413500000|2022-04-08 10:25:00|3508|3506.5|3507|3506|3511|3510|3505.5|3505|59208
1649413800000|2022-04-08 10:30:00|3507.5|3506.5|3508|3507|3508.5|3507.5|3505|3504.5|30912
1649414100000|2022-04-08 10:35:00|3507.5|3506.5|3511.5|3510.5|3512.5|3511.5|3507|3506.5|16524
1649414400000|2022-04-08 10:40:00|3511|3510|3509.5|3508.5|3511.5|3511|3509|3508.5|10616
1649414700000|2022-04-08 10:45:00|3510|3509|3515.5|3514.5|3516|3515|3509.5|3509|9804
1649415000000|2022-04-08 10:50:00|3516|3515|3516.5|3515|3517|3515.5|3514.5|3513.5|6971
1649415300000|2022-04-08 10:55:00|3516|3515.5|3518.5|3517.5|3518.5|3517.5|3515.5|3514.5|8195
1649415600000|2022-04-08 11:00:00|3518|3517|3518.5|3517.5|3519.5|3519|3516.5|3515.5|14044
1649415900000|2022-04-08 11:05:00|3518|3517|3519|3518|3519|3518.5|3517|3516.5|12381
1649416200000|2022-04-08 11:10:00|3518.5|3517.5|3518|3517|3519|3518|3517.5|3517|7258
1649416500000|2022-04-08 11:15:00|3517.5|3516.5|3516|3515|3517.5|3516.5|3515.5|3515|9543
1649416800000|2022-04-08 11:20:00|3516.5|3515.5|3516|3514.5|3517|3516|3515|3514|10464
1649417100000|2022-04-08 11:25:00|3515.5|3515|3519.5|3518|3519.5|3518|3515|3515|8628
1649417400000|2022-04-08 11:30:00|3519|3517.5|3520.5|3519.5|3520.5|3519.5|3517.5|3517|58015
1649417700000|2022-04-08 11:35:00|3521|3520|3523|3521.5|3524|3523|3521|3519.5|13313
1649418000000|2022-04-08 11:40:00|3522.5|3521|3522|3521.5|3523|3521.5|3521|3520.5|6374
1649418300000|2022-04-08 11:45:00|3522.5|3521|3524.5|3523.5|3525.5|3524.5|3521.5|3521|14904
1649418600000|2022-04-08 11:50:00|3524|3523|3525.5|3524.5|3526|3525.5|3524|3523|8459
1649418900000|2022-04-08 11:55:00|3525|3525|3525|3524|3525.5|3525|3524.5|3523.5|4633
1649419200000|2022-04-08 12:00:00|3525.5|3524.5|3522.5|3521.5|3525.5|3524.5|3522|3521.5|12188
1649419500000|2022-04-08 12:05:00|3522|3521|3519.5|3519|3522|3521|3519.5|3519|7006
1649419800000|2022-04-08 12:10:00|3519|3518.5|3519|3518|3519.5|3518.5|3518|3517.5|6856
1649420100000|2022-04-08 12:15:00|3519.5|3518.5|3520|3518.5|3520.5|3519.5|3519|3518.5|4882
1649420400000|2022-04-08 12:20:00|3519.5|3519|3520.5|3519.5|3520.5|3520|3518.5|3518|8020
1649420700000|2022-04-08 12:25:00|3520|3519|3523.5|3522.5|3524.5|3523.5|3520|3519|6768
1649421000000|2022-04-08 12:30:00|3523|3522|3523.5|3523|3524|3523|3522.5|3522|7658
1649421300000|2022-04-08 12:35:00|3523|3522.5|3522.5|3521.5|3523.5|3522.5|3521|3520|20569
1649421600000|2022-04-08 12:40:00|3522|3521|3523|3522|3525.5|3524.5|3521.5|3521|18444
1649421900000|2022-04-08 12:45:00|3523.5|3522.5|3523.5|3522.5|3524.5|3523.5|3522|3521.5|14286
1649422200000|2022-04-08 12:50:00|3523|3522|3523|3522|3525|3524|3522.5|3522|10857
1649422500000|2022-04-08 12:55:00|3522.5|3522.5|3517.5|3516.5|3524|3523.5|3516.5|3516|24274
1649422800000|2022-04-08 13:00:00|3518|3517|3518|3517.5|3519.5|3518.5|3517.5|3516.5|10324
1649423100000|2022-04-08 13:05:00|3518.5|3518|3515|3514.5|3519|3518|3515|3514.5|14734
1649423400000|2022-04-08 13:10:00|3514.5|3514|3517.5|3516|3517.5|3517|3513.5|3513|11891
1649423700000|2022-04-08 13:15:00|3517|3516.5|3516.5|3515.5|3518.5|3517.5|3515.5|3515|10310
1649424000000|2022-04-08 13:20:00|3516|3515|3516.5|3515.5|3516.5|3516|3515|3514.5|7192
1649424300000|2022-04-08 13:25:00|3516|3516|3518.5|3517.5|3519.5|3518.5|3514.5|3514|37958
1649424600000|2022-04-08 13:30:00|3519|3518|3525|3524.5|3528.5|3528|3517|3516|80384
1649424900000|2022-04-08 13:35:00|3525.5|3524|3521|3520|3525.5|3524.5|3520|3519|23511
1649425200000|2022-04-08 13:40:00|3521.5|3520.5|3519|3518|3523|3522|3518.5|3518|20283
1649425500000|2022-04-08 13:45:00|3520|3518.5|3522|3520.5|3525.5|3525|3519.5|3518.5|27692
1649425800000|2022-04-08 13:50:00|3521.5|3521|3522.5|3522|3524|3523|3520.5|3520|30149
1649426100000|2022-04-08 13:55:00|3523|3522.5|3524|3522.5|3527.5|3526.5|3523|3521.5|25687
1649426400000|2022-04-08 14:00:00|3523.5|3522|3534|3533|3534|3533.5|3522.5|3521.5|23796
1649426700000|2022-04-08 14:05:00|3533.5|3532.5|3536.5|3535|3538.5|3537.5|3533|3532.5|26636
1649427000000|2022-04-08 14:10:00|3536|3535.5|3532.5|3532|3537.5|3537|3532|3531|26041
1649427300000|2022-04-08 14:15:00|3533|3532.5|3532.5|3531.5|3534.5|3534|3531|3530.5|15097
1649427600000|2022-04-08 14:20:00|3532|3531|3529|3528|3532.5|3532|3529|3528|33085
1649427900000|2022-04-08 14:25:00|3529.5|3528.5|3535.5|3534.5|3536|3535|3529.5|3528.5|38015
1649428200000|2022-04-08 14:30:00|3535|3534|3537|3536|3537.5|3536.5|3532|3531.5|29129
1649428500000|2022-04-08 14:35:00|3536.5|3535.5|3537.5|3536.5|3538.5|3538|3536|3535.5|27563
1649428800000|2022-04-08 14:40:00|3537|3536|3534.5|3533.5|3537.5|3536|3533|3532|47100
1649429100000|2022-04-08 14:45:00|3534|3533|3534|3533|3534.5|3533.5|3531.5|3531|27970
1649429400000|2022-04-08 14:50:00|3533.5|3533.5|3539.5|3538.5|3540|3539.5|3533.5|3533|41453
1649429700000|2022-04-08 14:55:00|3539|3539|3541.5|3540.5|3541.5|3541|3535|3534.5|81987
1649430000000|2022-04-08 15:00:00|3542|3541|3539.5|3538.5|3543.5|3543|3539.5|3538.5|26086
1649430300000|2022-04-08 15:05:00|3540|3539|3541.5|3541|3542.5|3541.5|3538.5|3537.5|28366
1649430600000|2022-04-08 15:10:00|3542|3541.5|3538.5|3537.5|3542.5|3542|3538|3537|21495
1649430900000|2022-04-08 15:15:00|3539|3538|3536|3535|3539|3538.5|3536|3535|18700
1649431200000|2022-04-08 15:20:00|3535.5|3535.5|3535|3534|3537|3536|3534|3533.5|24068
1649431500000|2022-04-08 15:25:00|3534.5|3534.5|3534.5|3533.5|3536|3535.5|3530|3529.5|77007
1649660400000|2022-04-11 07:00:00|3519|3516.5|3505|3504|3521.5|3520|3504|3502|142461
1649660700000|2022-04-11 07:05:00|3505.5|3504.5|3497.5|3496.5|3508|3506.5|3494.5|3494|91247
1649661000000|2022-04-11 07:10:00|3497|3496|3479.5|3478.5|3502.5|3501.5|3479.5|3478.5|82066
1649661300000|2022-04-11 07:15:00|3479|3478|3484|3483|3489|3488.5|3478.5|3477|81088
1649661600000|2022-04-11 07:20:00|3484.5|3483.5|3499.5|3498.5|3502.5|3501|3484.5|3483.5|39220
1649661900000|2022-04-11 07:25:00|3500|3499|3515.5|3514|3515.5|3514.5|3499.5|3498|53557
1649662200000|2022-04-11 07:30:00|3516|3514.5|3503.5|3502.5|3516|3515|3501.5|3500|50778
1649662500000|2022-04-11 07:35:00|3504|3503|3505|3504.5|3507|3506.5|3502|3501.5|51179
1649662800000|2022-04-11 07:40:00|3505.5|3505|3507.5|3506|3508.5|3507|3500|3498.5|32917
1649663100000|2022-04-11 07:45:00|3507|3506.5|3509.5|3508|3511|3510|3506.5|3505.5|18129
1649663400000|2022-04-11 07:50:00|3509|3507.5|3507.5|3506|3509|3508|3502.5|3501.5|16952
1649663700000|2022-04-11 07:55:00|3507|3505.5|3505|3504.5|3508.5|3507|3505|3504|17601
1649664000000|2022-04-11 08:00:00|3505.5|3504|3507|3506|3511|3510|3505|3504|29929
1649664300000|2022-04-11 08:05:00|3506.5|3505.5|3505.5|3504.5|3507|3506.5|3502.5|3501.5|25551
1649664600000|2022-04-11 08:10:00|3506|3504|3508|3507|3509.5|3508.5|3506|3504|8081
1649664900000|2022-04-11 08:15:00|3508.5|3507.5|3504.5|3503|3510|3509.5|3504.5|3503|20846
1649665200000|2022-04-11 08:20:00|3504|3503.5|3506|3505.5|3506|3505.5|3502|3501.5|8739
1649665500000|2022-04-11 08:25:00|3506.5|3505|3507|3506|3508.5|3507.5|3505.5|3504.5|9783
1649665800000|2022-04-11 08:30:00|3507.5|3506.5|3511.5|3510|3511.5|3510.5|3506.5|3505.5|9473
1649666100000|2022-04-11 08:35:00|3511|3509.5|3513|3512.5|3513|3512.5|3510.5|3509.5|8215
1649666400000|2022-04-11 08:40:00|3512.5|3512|3511.5|3510|3513|3512|3510.5|3509.5|9207
1649666700000|2022-04-11 08:45:00|3511|3510.5|3511.5|3510.5|3512.5|3512|3510.5|3510|10534
1649667000000|2022-04-11 08:50:00|3511|3510|3509|3508|3511|3510.5|3509|3508|7915
1649667300000|2022-04-11 08:55:00|3509.5|3508.5|3506|3505.5|3510|3509|3506|3505.5|10804
1649667600000|2022-04-11 09:00:00|3505.5|3505|3508|3507|3508|3507|3503.5|3502.5|18350
1649667900000|2022-04-11 09:05:00|3507.5|3507.5|3510|3509|3510.5|3509.5|3506.5|3506|9422
1649668200000|2022-04-11 09:10:00|3509.5|3508.5|3505.5|3504.5|3509.5|3508.5|3505|3504|12421
1649668500000|2022-04-11 09:15:00|3506.5|3505|3507.5|3506.5|3508.5|3507.5|3506|3505|12402
1649668800000|2022-04-11 09:20:00|3507|3506|3509|3508|3509.5|3509|3506|3505.5|29199
1649669100000|2022-04-11 09:25:00|3508.5|3507.5|3509|3508|3509|3508.5|3507|3506|25255
1649669400000|2022-04-11 09:30:00|3508.5|3508.5|3508|3507.5|3509|3508.5|3507.5|3507|26012
1649669700000|2022-04-11 09:35:00|3508.5|3508|3508.5|3507.5|3508.5|3508|3507.5|3507|11798
1649670000000|2022-04-11 09:40:00|3508|3508|3508.5|3507.5|3509.5|3509|3508|3507.5|8427
1649670300000|2022-04-11 09:45:00|3508|3508|3510|3509|3511.5|3511|3508|3507|24895
1649670600000|2022-04-11 09:50:00|3509.5|3508.5|3511|3510|3511|3510.5|3509|3508|9272
1649670900000|2022-04-11 09:55:00|3511.5|3510.5|3509.5|3508.5|3511.5|3511|3507.5|3506.5|11084
1649671200000|2022-04-11 10:00:00|3510|3509|3510|3509.5|3510.5|3510|3508.5|3508|6327
1649671500000|2022-04-11 10:05:00|3509.5|3509|3505.5|3505|3509.5|3509.5|3505.5|3504.5|8329
1649671800000|2022-04-11 10:10:00|3505|3504.5|3502.5|3501.5|3505|3504.5|3501|3500.5|6916
1649672100000|2022-04-11 10:15:00|3502|3502|3500.5|3500|3503.5|3503|3500.5|3500|10447
1649672400000|2022-04-11 10:20:00|3500|3499.5|3500|3499.5|3501|3500.5|3499.5|3498.5|6626
1649672700000|2022-04-11 10:25:00|3499.5|3499|3498|3497|3500|3499|3497|3496|7034
1649673000000|2022-04-11 10:30:00|3497.5|3496.5|3497.5|3496.5|3498.5|3498|3497.5|3496.5|4692
1649673300000|2022-04-11 10:35:00|3498|3497|3495.5|3495|3498.5|3497.5|3495|3494.5|5530
1649673600000|2022-04-11 10:40:00|3496|3495.5|3493.5|3493|3496.5|3496|3493|3492.5|7715
1649673900000|2022-04-11 10:45:00|3494|3493.5|3495|3494|3496|3495.5|3493|3492.5|16927
1649674200000|2022-04-11 10:50:00|3496|3494.5|3497.5|3496.5|3497.5|3496.5|3494.5|3493.5|5047
1649674500000|2022-04-11 10:55:00|3497|3496|3498.5|3497.5|3498.5|3498|3496|3495.5|8536
1649674800000|2022-04-11 11:00:00|3498|3497|3494|3493|3498.5|3497|3491.5|3490.5|20686
1649675100000|2022-04-11 11:05:00|3493.5|3492.5|3491.5|3491|3494|3493|3491.5|3491|2412
1649675400000|2022-04-11 11:10:00|3492|3491.5|3486|3485|3492|3491.5|3486|3484.5|4327
1649675700000|2022-04-11 11:15:00|3485.5|3484.5|3486|3485|3487|3486.5|3485.5|3484|11871
1649676000000|2022-04-11 11:20:00|3486.5|3485.5|3485.5|3485|3487|3486.5|3485.5|3484.5|7765
1649676300000|2022-04-11 11:25:00|3485|3484.5|3483|3482|3485|3485|3482|3481|17361
1649676600000|2022-04-11 11:30:00|3482.5|3481.5|3478.5|3478|3482.5|3481.5|3478.5|3477.5|26434
1649676900000|2022-04-11 11:35:00|3479|3478.5|3477.5|3476.5|3480.5|3479.5|3477.5|3476.5|12970
1649677200000|2022-04-11 11:40:00|3477|3476|3477.5|3476.5|3477.5|3477|3476|3475.5|9065
1649677500000|2022-04-11 11:45:00|3478|3477|3478|3477|3479.5|3478.5|3477.5|3477|7434
1649677800000|2022-04-11 11:50:00|3477.5|3477.5|3474|3473|3478|3477.5|3474|3473|15274
1649678100000|2022-04-11 11:55:00|3474.5|3473.5|3473|3472|3474.5|3474|3472|3471.5|17177
1649678400000|2022-04-11 12:00:00|3473.5|3472.5|3475.5|3475|3477|3476.5|3473.5|3472|19900
1649678700000|2022-04-11 12:05:00|3476|3474.5|3473.5|3473|3476|3474.5|3473.5|3473|3486
1649679000000|2022-04-11 12:10:00|3474|3473.5|3472.5|3471.5|3475|3474|3472.5|3471.5|5633
1649679300000|2022-04-11 12:15:00|3473|3472|3468|3467|3473|3472.5|3468|3467|16626
1649679600000|2022-04-11 12:20:00|3467.5|3466.5|3468.5|3467.5|3468.5|3468|3467.5|3466|14177
1649679900000|2022-04-11 12:25:00|3468|3467|3466.5|3466|3469.5|3469|3466.5|3466|9744
1649680200000|2022-04-11 12:30:00|3466|3465.5|3465.5|3464.5|3467|3466.5|3465.5|3464.5|14970
1649680500000|2022-04-11 12:35:00|3466|3465|3465|3464.5|3467.5|3467|3465|3464|17270
1649680800000|2022-04-11 12:40:00|3464.5|3464|3467|3466.5|3467|3466.5|3464|3463|34608
1649681100000|2022-04-11 12:45:00|3467.5|3466|3466|3465.5|3468.5|3468|3466|3465.5|18088
1649681400000|2022-04-11 12:50:00|3466.5|3466|3468|3467.5|3468.5|3467.5|3466|3465.5|22453
1649681700000|2022-04-11 12:55:00|3468.5|3468|3468|3467.5|3470|3469.5|3467.5|3467|25404
1649682000000|2022-04-11 13:00:00|3467.5|3467|3469|3468.5|3469|3468.5|3467|3466|37815
1649682300000|2022-04-11 13:05:00|3469.5|3469|3471.5|3471|3471.5|3471|3469|3468.5|36299
1649682600000|2022-04-11 13:10:00|3471|3470.5|3472.5|3472|3472.5|3472|3470|3469.5|51098
1649682900000|2022-04-11 13:15:00|3473|3472.5|3469.5|3469|3473.5|3473|3469.5|3469|25760
1649683200000|2022-04-11 13:20:00|3469|3468.5|3473.5|3472.5|3474.5|3473.5|3468.5|3468|35196
1649683500000|2022-04-11 13:25:00|3473|3472|3473|3472.5|3473.5|3472.5|3470|3469.5|35650
1649683800000|2022-04-11 13:30:00|3473.5|3473|3484|3483.5|3484|3483.5|3473.5|3473|135773
1649684100000|2022-04-11 13:35:00|3484.5|3484|3481|3480|3487.5|3486.5|3479|3478|59988
1649684400000|2022-04-11 13:40:00|3480.5|3480.5|3485|3483.5|3488.5|3488|3479|3478.5|60081
1649684700000|2022-04-11 13:45:00|3484.5|3483|3482.5|3482|3485.5|3485|3481|3480|54143
1649685000000|2022-04-11 13:50:00|3482|3481.5|3486.5|3486|3487|3486|3477.5|3477|66840
1649685300000|2022-04-11 13:55:00|3487|3486.5|3487.5|3487|3489.5|3488.5|3485.5|3485|46681
1649685600000|2022-04-11 14:00:00|3487|3486.5|3486|3485|3489.5|3489|3483|3482|51703
1649685900000|2022-04-11 14:05:00|3485.5|3485.5|3483.5|3483|3486|3485.5|3482.5|3482|54902
1649686200000|2022-04-11 14:10:00|3483|3482.5|3482.5|3482|3484.5|3484|3481|3480|51036
1649686500000|2022-04-11 14:15:00|3483|3481.5|3487.5|3486.5|3488.5|3487.5|3483|3481.5|32268
1649686800000|2022-04-11 14:20:00|3487|3486|3494.5|3493.5|3495.5|3495|3486|3485|56961
1649687100000|2022-04-11 14:25:00|3495|3494|3498|3497.5|3498.5|3498|3493.5|3492|51500
1649687400000|2022-04-11 14:30:00|3497.5|3497|3491|3490|3498|3497.5|3490|3489.5|34775
1649687700000|2022-04-11 14:35:00|3490.5|3489.5|3497|3496|3499|3498.5|3489|3488.5|50549
1649688000000|2022-04-11 14:40:00|3496.5|3495.5|3498.5|3497.5|3501.5|3501|3494.5|3494|52452
1649688300000|2022-04-11 14:45:00|3498|3497|3494.5|3494|3499.5|3499|3494.5|3494|48248
1649688600000|2022-04-11 14:50:00|3495|3494.5|3491.5|3491|3495.5|3495|3491|3490.5|42801
1649688900000|2022-04-11 14:55:00|3492|3491.5|3492.5|3492|3493|3492|3490|3489.5|34856
1649689200000|2022-04-11 15:00:00|3492|3491.5|3495.5|3494.5|3496|3495.5|3491|3490.5|55064
1649689500000|2022-04-11 15:05:00|3495|3495|3492.5|3491.5|3496|3495.5|3492|3491|60807
1649689800000|2022-04-11 15:10:00|3492|3491|3493|3492.5|3494|3493.5|3491|3490.5|47372
1649690100000|2022-04-11 15:15:00|3493.5|3493|3493.5|3493|3494.5|3494|3492|3491.5|49622
1649690400000|2022-04-11 15:20:00|3494|3493.5|3491|3490.5|3494|3493.5|3489.5|3489|71680
1649690700000|2022-04-11 15:25:00|3491.5|3491|3492.5|3491.5|3493|3492.5|3488|3487|80160
1649746800000|2022-04-12 07:00:00|3480.5|3480|3462|3460|3480.5|3480|3462|3460|178915
1649747100000|2022-04-12 07:05:00|3461|3460.5|3466|3464.5|3468|3467|3459|3457.5|81190
1649747400000|2022-04-12 07:10:00|3465.5|3464|3477|3475.5|3482|3480|3463.5|3462.5|75796
1649747700000|2022-04-12 07:15:00|3476.5|3475|3468|3467|3476.5|3475|3465.5|3464.5|80665
1649748000000|2022-04-12 07:20:00|3467.5|3467.5|3461|3460.5|3469|3468|3460|3459.5|41779
1649748300000|2022-04-12 07:25:00|3460.5|3459.5|3462|3461|3463.5|3462|3457|3456|34026
1649748600000|2022-04-12 07:30:00|3462.5|3461.5|3456.5|3455.5|3463|3462.5|3454|3453|25975
1649748900000|2022-04-12 07:35:00|3456|3455|3452.5|3452|3456.5|3455.5|3452|3451|26004
1649749200000|2022-04-12 07:40:00|3453|3451.5|3450.5|3450|3455|3454|3450|3449|22222
1649749500000|2022-04-12 07:45:00|3451|3449.5|3454.5|3453.5|3454.5|3454|3450.5|3449.5|23656
1649749800000|2022-04-12 07:50:00|3454|3453|3451.5|3450.5|3454.5|3453.5|3448.5|3448|52623
1649750100000|2022-04-12 07:55:00|3451|3450|3454.5|3453.5|3456.5|3455.5|3450.5|3450|23732
1649750400000|2022-04-12 08:00:00|3455|3454|3449.5|3448.5|3455|3454.5|3449.5|3448.5|48339
1649750700000|2022-04-12 08:05:00|3450|3449|3453|3452|3453.5|3452.5|3450|3449|23301
1649751000000|2022-04-12 08:10:00|3452.5|3451.5|3454.5|3454|3455|3454.5|3451|3450|14479
1649751300000|2022-04-12 08:15:00|3454|3453.5|3457.5|3457|3459.5|3459|3454|3453|14635
1649751600000|2022-04-12 08:20:00|3458|3457.5|3460.5|3460|3461.5|3460.5|3458|3457|18620
1649751900000|2022-04-12 08:25:00|3461|3460.5|3460.5|3460|3461|3460.5|3459.5|3459|21663
1649752200000|2022-04-12 08:30:00|3460|3459.5|3465|3464|3466|3465|3460|3459.5|33293
1649752500000|2022-04-12 08:35:00|3464.5|3463.5|3461.5|3461|3465|3464|3461|3460.5|27994
1649752800000|2022-04-12 08:40:00|3462|3460.5|3463.5|3462.5|3463.5|3463|3460|3459.5|29012
1649753100000|2022-04-12 08:45:00|3463|3462|3460|3459|3463.5|3462.5|3459.5|3459|32026
1649753400000|2022-04-12 08:50:00|3459.5|3458.5|3462|3461|3464.5|3464|3458.5|3458|45943
1649753700000|2022-04-12 08:55:00|3461.5|3461.5|3458.5|3458|3462|3461.5|3458.5|3458|16619
1649754000000|2022-04-12 09:00:00|3459|3458.5|3459.5|3458.5|3461|3460.5|3459|3458.5|11036
1649754300000|2022-04-12 09:05:00|3460|3459|3463|3462|3465|3464|3460|3459|17245
1649754600000|2022-04-12 09:10:00|3462.5|3462.5|3460.5|3460|3464|3463.5|3459.5|3459|15468
1649754900000|2022-04-12 09:15:00|3461|3460.5|3463.5|3462.5|3464|3463.5|3461|3460.5|18132
1649755200000|2022-04-12 09:20:00|3463|3462|3462.5|3461.5|3463.5|3462.5|3461|3460|18361
1649755500000|2022-04-12 09:25:00|3462|3461|3457|3456|3462.5|3461|3457|3456|22073
1649755800000|2022-04-12 09:30:00|3456.5|3456.5|3452|3451|3457|3456.5|3451.5|3451|30584
1649756100000|2022-04-12 09:35:00|3451.5|3450.5|3451|3450|3453|3452.5|3450|3449|23323
1649756400000|2022-04-12 09:40:00|3450.5|3450.5|3451.5|3451|3452.5|3451.5|3450|3449.5|13909
1649756700000|2022-04-12 09:45:00|3452|3451.5|3452|3451|3453.5|3453|3451.5|3450.5|12349
1649757000000|2022-04-12 09:50:00|3451.5|3451.5|3450.5|3450|3452|3451.5|3450|3449.5|6060
1649757300000|2022-04-12 09:55:00|3450|3449.5|3450.5|3450|3450.5|3450|3449|3448.5|10086
1649757600000|2022-04-12 10:00:00|3451|3450.5|3448.5|3448|3452|3451|3448.5|3448|23677
1649757900000|2022-04-12 10:05:00|3448|3447.5|3435.5|3434.5|3448.5|3447.5|3433|3432|145526
1649758200000|2022-04-12 10:10:00|3435|3434|3432|3431.5|3437|3436.5|3431.5|3431|49928
1649758500000|2022-04-12 10:15:00|3431.5|3431|3428.5|3427.5|3432|3431|3428|3427|35491
1649758800000|2022-04-12 10:20:00|3429|3428|3427|3426.5|3429.5|3429|3425.5|3425|20085
1649759100000|2022-04-12 10:25:00|3426.5|3426|3427.5|3427|3427.5|3427|3424.5|3424|20391
1649759400000|2022-04-12 10:30:00|3427|3426.5|3429.5|3428.5|3431|3430|3426|3425.5|24202
1649759700000|2022-04-12 10:35:00|3430|3429|3429|3428.5|3433|3432|3428|3427.5|22368
1649760000000|2022-04-12 10:40:00|3429.5|3429|3431|3430.5|3431|3430.5|3429|3428.5|17317
1649760300000|2022-04-12 10:45:00|3431.5|3431|3433.5|3433|3434|3433|3431|3430.5|42082
1649760600000|2022-04-12 10:50:00|3434|3433.5|3433|3432|3435|3434|3432|3431.5|27939
1649760900000|2022-04-12 10:55:00|3432.5|3431.5|3428|3427|3432.5|3431.5|3427.5|3426.5|48465
1649761200000|2022-04-12 11:00:00|3428.5|3427.5|3430.5|3430|3430.5|3430|3428|3427|25200
1649761500000|2022-04-12 11:05:00|3430|3429.5|3426.5|3426|3432.5|3432|3426|3425.5|46501
1649761800000|2022-04-12 11:10:00|3426|3425.5|3423.5|3423|3426.5|3426|3422.5|3422|31990
1649762100000|2022-04-12 11:15:00|3424|3423.5|3420.5|3419.5|3424.5|3424|3419.5|3419|28926
1649762400000|2022-04-12 11:20:00|3420|3419|3419|3418|3420.5|3420|3417.5|3416.5|44923
1649762700000|2022-04-12 11:25:00|3418.5|3418.5|3424|3423|3424.5|3423.5|3418.5|3417.5|14905
1649763000000|2022-04-12 11:30:00|3423.5|3423.5|3424|3423|3424.5|3424|3422.5|3422|15981
1649763300000|2022-04-12 11:35:00|3423.5|3423.5|3422|3421|3425.5|3424.5|3421.5|3421|42792
1649763600000|2022-04-12 11:40:00|3422.5|3421.5|3421.5|3421|3424|3423.5|3421|3420.5|41840
1649763900000|2022-04-12 11:45:00|3422|3421.5|3427.5|3427|3427.5|3427|3421.5|3421|48046
1649764200000|2022-04-12 11:50:00|3428|3426.5|3426|3425|3430|3429.5|3422.5|3422|149010
1649764500000|2022-04-12 11:55:00|3425.5|3424.5|3422.5|3421.5|3427|3426|3422|3421.5|44343
1649764800000|2022-04-12 12:00:00|3423|3422|3425.5|3424.5|3428|3427|3423|3422|42105
1649765100000|2022-04-12 12:05:00|3426|3425|3424|3423.5|3427|3426.5|3423.5|3423|43546
1649765400000|2022-04-12 12:10:00|3423.5|3423|3423|3422|3426.5|3425.5|3422.5|3421.5|45532
1649765700000|2022-04-12 12:15:00|3422.5|3422.5|3420.5|3419.5|3423|3422.5|3419.5|3418.5|35563
1649766000000|2022-04-12 12:20:00|3421|3420|3423|3422|3423|3422|3419|3418|31158
1649766300000|2022-04-12 12:25:00|3423.5|3422.5|3424.5|3424|3425|3424.5|3421|3420.5|37306
1649766600000|2022-04-12 12:30:00|3425|3424.5|3430.5|3429.5|3439|3438|3424|3423|172128
1649766900000|2022-04-12 12:35:00|3430|3429|3433|3432|3434|3433|3427|3426.5|101531
1649767200000|2022-04-12 12:40:00|3432.5|3431.5|3434.5|3433.5|3437.5|3436|3432|3431|50958
1649767500000|2022-04-12 12:45:00|3435|3434|3435|3434|3438|3437|3433.5|3432.5|39703
1649767800000|2022-04-12 12:50:00|3435.5|3434.5|3437|3436|3441|3440|3434.5|3434|61448
1649768100000|2022-04-12 12:55:00|3437.5|3436.5|3434|3433|3437.5|3437|3433.5|3432.5|18381
1649768400000|2022-04-12 13:00:00|3433.5|3432.5|3433.5|3432.5|3434|3433|3429.5|3429|41722
1649768700000|2022-04-12 13:05:00|3433|3432|3431.5|3430.5|3434.5|3433.5|3427.5|3427|62127
1649769000000|2022-04-12 13:10:00|3431|3430|3431|3430|3433|3432|3428.5|3428|47611
1649769300000|2022-04-12 13:15:00|3430.5|3429.5|3431.5|3430.5|3433|3432.5|3429|3428.5|47262
1649769600000|2022-04-12 13:20:00|3432|3431|3435.5|3435|3436|3435|3431|3430.5|32703
1649769900000|2022-04-12 13:25:00|3436|3434.5|3441.5|3440.5|3441.5|3441|3436|3434.5|43365
1649770200000|2022-04-12 13:30:00|3441|3441|3439.5|3438.5|3441.5|3441|3432.5|3431.5|135035
1649770500000|2022-04-12 13:35:00|3439|3438|3443.5|3442.5|3445|3444.5|3437.5|3436.5|90153
1649770800000|2022-04-12 13:40:00|3443|3443|3442.5|3442|3446|3445.5|3441.5|3441|60294
1649771100000|2022-04-12 13:45:00|3443|3442.5|3444|3443.5|3449.5|3449|3442|3441|60633
1649771400000|2022-04-12 13:50:00|3444.5|3444|3444|3443|3448.5|3448|3441.5|3441|51006
1649771700000|2022-04-12 13:55:00|3443.5|3442.5|3441.5|3440.5|3444.5|3444|3440|3439.5|48270
1649772000000|2022-04-12 14:00:00|3442|3441|3437|3436.5|3442.5|3442|3436|3435.5|43121
1649772300000|2022-04-12 14:05:00|3437.5|3437|3435|3434|3441.5|3441|3433.5|3433|44486
1649772600000|2022-04-12 14:10:00|3434.5|3434.5|3432|3431.5|3435|3434.5|3429.5|3429|45141
1649772900000|2022-04-12 14:15:00|3432.5|3432|3431|3430.5|3434.5|3434|3428|3427.5|70149
1649773200000|2022-04-12 14:20:00|3430.5|3430|3427|3426.5|3433.5|3432.5|3427|3426.5|81129
1649773500000|2022-04-12 14:25:00|3426.5|3426|3425|3424.5|3428|3427.5|3424|3423.5|52298
1649773800000|2022-04-12 14:30:00|3425.5|3425|3424.5|3424|3426.5|3425.5|3423.5|3422.5|49999
1649774100000|2022-04-12 14:35:00|3425|3423.5|3424.5|3424|3426|3425.5|3424|3423.5|42592
1649774400000|2022-04-12 14:40:00|3425|3424.5|3423|3422.5|3428.5|3428|3423|3422.5|55756
1649774700000|2022-04-12 14:45:00|3423.5|3423|3420|3419.5|3423.5|3423|3419.5|3419|59986
1649775000000|2022-04-12 14:50:00|3420.5|3420|3419.5|3419|3421|3420.5|3416.5|3416|58361
1649775300000|2022-04-12 14:55:00|3420|3419.5|3423|3422.5|3423|3422.5|3419|3418.5|58738
1649775600000|2022-04-12 15:00:00|3422.5|3422|3420|3419.5|3423.5|3422.5|3418.5|3418|58294
1649775900000|2022-04-12 15:05:00|3420.5|3420|3421|3420.5|3424|3423.5|3420|3419.5|66461
1649776200000|2022-04-12 15:10:00|3421.5|3421|3425|3424.5|3425|3424.5|3419.5|3419|42820
1649776500000|2022-04-12 15:15:00|3424.5|3424|3431.5|3431|3432|3431|3424.5|3424|77258
1649776800000|2022-04-12 15:20:00|3431|3430.5|3432|3431.5|3433.5|3433|3431|3430.5|66430
1649777100000|2022-04-12 15:25:00|3431.5|3431|3430|3429|3432|3431.5|3427.5|3427|96417
1649833200000|2022-04-13 07:00:00|3426|3421|3424|3423|3427|3425.5|3417.5|3415|71928
1649833500000|2022-04-13 07:05:00|3425|3423.5|3413|3412|3426|3424.5|3412|3410.5|59775
1649833800000|2022-04-13 07:10:00|3414|3412.5|3424|3422.5|3424|3422.5|3413|3412.5|16568
1649834100000|2022-04-13 07:15:00|3423.5|3423|3429|3427.5|3435.5|3433.5|3423|3422|18954
1649834400000|2022-04-13 07:20:00|3428.5|3427|3431|3429.5|3436|3435|3428.5|3426.5|27149
1649834700000|2022-04-13 07:25:00|3431.5|3430|3438|3436.5|3441.5|3440|3430.5|3429.5|29557
1649835000000|2022-04-13 07:30:00|3437.5|3437|3434.5|3433|3439|3437|3431|3430|37371
1649835300000|2022-04-13 07:35:00|3435|3433.5|3434.5|3433|3439.5|3438.5|3432.5|3432|31776
1649835600000|2022-04-13 07:40:00|3434|3432.5|3428.5|3428|3434|3433|3426.5|3426|30673
1649835900000|2022-04-13 07:45:00|3429|3429|3429.5|3429|3433|3431.5|3428|3426.5|28931
1649836200000|2022-04-13 07:50:00|3430|3428.5|3427|3426|3432|3430.5|3425|3424|25280
1649836500000|2022-04-13 07:55:00|3426.5|3425.5|3422|3421|3428.5|3427.5|3420.5|3419.5|27128
1649836800000|2022-04-13 08:00:00|3422.5|3421.5|3425.5|3424.5|3428|3427|3422|3421.5|18726
1649837100000|2022-04-13 08:05:00|3426|3425|3431|3430|3434.5|3433.5|3425.5|3424.5|72641
1649837400000|2022-04-13 08:10:00|3431.5|3430.5|3431|3430|3432|3431|3428.5|3428|49830
1649837700000|2022-04-13 08:15:00|3431.5|3430.5|3429|3428|3432|3431.5|3428|3427|35766
1649838000000|2022-04-13 08:20:00|3429.5|3428.5|3433.5|3432.5|3433.5|3432.5|3429|3428|12985
1649838300000|2022-04-13 08:25:00|3434|3433|3435.5|3434.5|3435.5|3434.5|3432|3431|8412
1649838600000|2022-04-13 08:30:00|3435|3434|3438.5|3437.5|3439|3438|3434|3433.5|13134
1649838900000|2022-04-13 08:35:00|3438|3437|3433|3432|3438|3437|3432.5|3431.5|15455
1649839200000|2022-04-13 08:40:00|3432.5|3432.5|3430.5|3429.5|3434|3433|3430|3429|14668
1649839500000|2022-04-13 08:45:00|3431|3430|3429|3428|3432|3431|3428.5|3427.5|8162
1649839800000|2022-04-13 08:50:00|3429.5|3428.5|3432|3431|3434|3433|3429|3428|12692
1649840100000|2022-04-13 08:55:00|3431.5|3430.5|3431|3430|3432.5|3432|3431|3430|8488
1649840400000|2022-04-13 09:00:00|3430.5|3430.5|3432|3431|3433.5|3432.5|3429.5|3428.5|14032
1649840700000|2022-04-13 09:05:00|3432.5|3431.5|3436|3435|3436.5|3435|3432|3431.5|14741
1649841000000|2022-04-13 09:10:00|3435.5|3434.5|3434|3433.5|3436|3435|3434|3433|10210
1649841300000|2022-04-13 09:15:00|3434.5|3434|3433|3432|3435|3434|3432|3431|9419
1649841600000|2022-04-13 09:20:00|3432.5|3432.5|3432.5|3431.5|3433.5|3433|3432|3431.5|5896
1649841900000|2022-04-13 09:25:00|3432|3431|3432.5|3431|3433|3432|3430.5|3429.5|10120
1649842200000|2022-04-13 09:30:00|3432|3430.5|3426.5|3425.5|3432|3430.5|3426|3425|13137
1649842500000|2022-04-13 09:35:00|3426|3425|3424|3423|3427|3426|3421.5|3420.5|18610
1649842800000|2022-04-13 09:40:00|3423.5|3422.5|3422|3421|3425|3424|3421.5|3420.5|16482
1649843100000|2022-04-13 09:45:00|3422.5|3421.5|3429|3428.5|3429.5|3428.5|3422.5|3421.5|6228
1649843400000|2022-04-13 09:50:00|3429.5|3429|3429|3428|3430.5|3429.5|3427.5|3426.5|20978
1649843700000|2022-04-13 09:55:00|3428.5|3427.5|3425|3424|3428.5|3428|3423|3422.5|26610
1649844000000|2022-04-13 10:00:00|3424.5|3423.5|3424.5|3423.5|3425.5|3424.5|3421|3420|15803
1649844300000|2022-04-13 10:05:00|3425|3424|3426.5|3426|3427.5|3426.5|3424|3423.5|12121
1649844600000|2022-04-13 10:10:00|3426|3425.5|3428.5|3428|3429.5|3429|3425.5|3425|12438
1649844900000|2022-04-13 10:15:00|3429|3428.5|3428|3427|3429.5|3428.5|3426.5|3425.5|16887
1649845200000|2022-04-13 10:20:00|3428.5|3427.5|3429|3428|3430.5|3429.5|3427.5|3426.5|19795
1649845500000|2022-04-13 10:25:00|3428.5|3427.5|3428.5|3427.5|3429|3428|3426.5|3426|19762
1649845800000|2022-04-13 10:30:00|3428|3428|3431.5|3430.5|3431.5|3430.5|3428|3427.5|13499
1649846100000|2022-04-13 10:35:00|3431|3430|3434.5|3434|3435|3434|3430.5|3429.5|51279
1649846400000|2022-04-13 10:40:00|3435|3433.5|3432|3431|3435|3434|3430|3429|23522
1649846700000|2022-04-13 10:45:00|3432.5|3431.5|3430.5|3430|3433.5|3432.5|3430.5|3429.5|7577
1649847000000|2022-04-13 10:50:00|3431|3430.5|3432.5|3431.5|3434|3433|3431|3430|29629
1649847300000|2022-04-13 10:55:00|3433|3432|3437.5|3437|3438|3437|3432.5|3432|21939
1649847600000|2022-04-13 11:00:00|3438|3437.5|3436|3435|3438.5|3437.5|3433.5|3433|51107
1649847900000|2022-04-13 11:05:00|3436.5|3435.5|3438.5|3437|3440.5|3440|3436.5|3435.5|31620
1649848200000|2022-04-13 11:10:00|3439|3437.5|3442|3441.5|3442.5|3442|3438.5|3437.5|21706
1649848500000|2022-04-13 11:15:00|3442.5|3442|3442|3441|3445|3443.5|3441|3440.5|23186
1649848800000|2022-04-13 11:20:00|3441.5|3440.5|3438|3437|3441.5|3440.5|3437.5|3436.5|11511
1649849100000|2022-04-13 11:25:00|3438.5|3437.5|3438.5|3437.5|3439.5|3438.5|3437.5|3437|11530
1649849400000|2022-04-13 11:30:00|3438|3437|3436|3435|3438|3437|3435.5|3435|5024
1649849700000|2022-04-13 11:35:00|3436.5|3435.5|3435|3434.5|3437|3436|3435|3434.5|6523
1649850000000|2022-04-13 11:40:00|3434.5|3434|3431.5|3430.5|3435|3434|3430|3429|26463
1649850300000|2022-04-13 11:45:00|3432|3431|3431|3430.5|3432|3431.5|3428.5|3427.5|50671
1649850600000|2022-04-13 11:50:00|3431.5|3431|3427.5|3426.5|3432.5|3431.5|3427|3426|15161
1649850900000|2022-04-13 11:55:00|3428|3427|3427.5|3427|3429|3428|3426.5|3426|27476
1649851200000|2022-04-13 12:00:00|3427|3426.5|3425.5|3424.5|3429|3428.5|3425.5|3424.5|23283
1649851500000|2022-04-13 12:05:00|3426|3425|3423.5|3423|3426.5|3426|3422.5|3421.5|13482
1649851800000|2022-04-13 12:10:00|3424|3423.5|3425.5|3425|3426|3425.5|3423|3422|12615
1649852100000|2022-04-13 12:15:00|3426|3424.5|3427.5|3426.5|3428.5|3428|3425|3424.5|14794
1649852400000|2022-04-13 12:20:00|3427|3426|3426.5|3425.5|3429.5|3429|3425|3424.5|29604
1649852700000|2022-04-13 12:25:00|3427|3426|3429|3428|3430.5|3430|3426.5|3425.5|18433
1649853000000|2022-04-13 12:30:00|3428.5|3427.5|3425.5|3424|3429|3427.5|3422.5|3422|18986
1649853300000|2022-04-13 12:35:00|3426|3424.5|3428|3427|3428.5|3427.5|3424|3423.5|15114
1649853600000|2022-04-13 12:40:00|3427.5|3426.5|3428.5|3427.5|3429|3428.5|3426.5|3425.5|13621
1649853900000|2022-04-13 12:45:00|3429|3428|3429|3428|3429.5|3429|3428.5|3427.5|19217
1649854200000|2022-04-13 12:50:00|3428.5|3427.5|3427.5|3426.5|3428.5|3427.5|3427|3426.5|153049
1649854500000|2022-04-13 12:55:00|3427|3427|3424.5|3423.5|3428|3427|3424|3423|17294
1649854800000|2022-04-13 13:00:00|3425|3424|3423.5|3422.5|3425|3424|3423|3422.5|8710
1649855100000|2022-04-13 13:05:00|3424|3423|3421|3420|3424|3423|3419|3418.5|30427
1649855400000|2022-04-13 13:10:00|3420.5|3419.5|3423|3422|3425|3424|3420.5|3419.5|13174
1649855700000|2022-04-13 13:15:00|3422.5|3421.5|3423|3422.5|3423.5|3422.5|3420|3419|39284
1649856000000|2022-04-13 13:20:00|3423.5|3423|3424|3423.5|3427.5|3426|3423|3422.5|17714
1649856300000|2022-04-13 13:25:00|3423.5|3423|3418|3417|3424|3423|3416.5|3415.5|52045
1649856600000|2022-04-13 13:30:00|3417.5|3416.5|3418.5|3418|3421|3420|3415.5|3414|72999
1649856900000|2022-04-13 13:35:00|3419|3418.5|3426.5|3425.5|3427.5|3426.5|3417|3416|30325
1649857200000|2022-04-13 13:40:00|3426|3425|3425|3424|3430.5|3430|3425|3424|41501
1649857500000|2022-04-13 13:45:00|3425.5|3424.5|3433|3432|3433.5|3432.5|3425|3424.5|47397
1649857800000|2022-04-13 13:50:00|3432.5|3432.5|3432.5|3431.5|3437.5|3437|3431|3430.5|42232
1649858100000|2022-04-13 13:55:00|3433|3432|3427.5|3426.5|3433.5|3432.5|3426|3425|46400
1649858400000|2022-04-13 14:00:00|3428|3427|3431|3430.5|3432|3431.5|3427|3426.5|36643
1649858700000|2022-04-13 14:05:00|3430.5|3430|3434|3433.5|3436.5|3436|3430.5|3430|40725
1649859000000|2022-04-13 14:10:00|3433.5|3433|3435|3434|3437|3436|3432.5|3431.5|41660
1649859300000|2022-04-13 14:15:00|3434.5|3433.5|3433|3432|3438.5|3438|3432.5|3431.5|45360
1649859600000|2022-04-13 14:20:00|3433.5|3432.5|3433|3432.5|3437.5|3437|3433|3432|42918
1649859900000|2022-04-13 14:25:00|3432.5|3432|3430|3429.5|3432.5|3432|3429.5|3428.5|48669
1649860200000|2022-04-13 14:30:00|3429.5|3429|3433|3432|3434.5|3434|3429.5|3429|69330
1649860500000|2022-04-13 14:35:00|3432.5|3431.5|3430.5|3429.5|3432.5|3431.5|3430|3429.5|26558
1649860800000|2022-04-13 14:40:00|3430|3429|3429|3428.5|3430.5|3429.5|3428.5|3428|22743
1649861100000|2022-04-13 14:45:00|3429.5|3429|3429|3428|3431|3430.5|3428.5|3428|26127
1649861400000|2022-04-13 14:50:00|3428.5|3428.5|3430.5|3429.5|3430.5|3430|3428|3427.5|22449
1649861700000|2022-04-13 14:55:00|3430|3429|3431|3430|3431.5|3431|3428.5|3428|41335
1649862000000|2022-04-13 15:00:00|3431.5|3430.5|3435|3434.5|3435.5|3435|3431.5|3430.5|56595
1649862300000|2022-04-13 15:05:00|3435.5|3435|3433.5|3433|3435.5|3435|3432.5|3432|51615
1649862600000|2022-04-13 15:10:00|3434|3433.5|3434|3433.5|3435|3434.5|3432.5|3432|52904
1649862900000|2022-04-13 15:15:00|3433.5|3433|3433|3432.5|3434.5|3434|3431|3430.5|50807
1649863200000|2022-04-13 15:20:00|3432.5|3432|3430.5|3429.5|3433|3432.5|3429.5|3429|53378
1649863500000|2022-04-13 15:25:00|3431|3430|3432.5|3431.5|3433|3432.5|3429.5|3429|35984
1649919600000|2022-04-14 07:00:00|3428|3424.5|3427.5|3426.5|3430|3428|3416.5|3415.5|57991
1649919900000|2022-04-14 07:05:00|3427|3426|3423.5|3422.5|3431.5|3430|3423|3421.5|46738
1649920200000|2022-04-14 07:10:00|3424|3423|3421|3420|3425.5|3424.5|3420.5|3419.5|33824
1649920500000|2022-04-14 07:15:00|3420.5|3419|3417|3416|3421.5|3421|3416.5|3415.5|28340
1649920800000|2022-04-14 07:20:00|3417.5|3415.5|3417|3416|3421.5|3421|3416|3415|25010
1649921100000|2022-04-14 07:25:00|3417.5|3416.5|3419.5|3418.5|3420|3419|3416|3415.5|18810
1649921400000|2022-04-14 07:30:00|3419|3418|3414.5|3413.5|3419.5|3418.5|3413.5|3413|33640
1649921700000|2022-04-14 07:35:00|3414|3413|3417.5|3416.5|3418.5|3417|3411.5|3411|29485
1649922000000|2022-04-14 07:40:00|3418|3417|3418|3416.5|3419.5|3418.5|3414|3413.5|25232
1649922300000|2022-04-14 07:45:00|3418.5|3417|3417.5|3416.5|3420.5|3419.5|3415.5|3414.5|17590
1649922600000|2022-04-14 07:50:00|3418|3417|3419.5|3418.5|3422|3421|3417|3416.5|15853
1649922900000|2022-04-14 07:55:00|3420|3419|3417.5|3416.5|3420|3419|3416|3414.5|12684
1649923200000|2022-04-14 08:00:00|3418|3417|3417|3416|3421.5|3420.5|3416.5|3415.5|14514
1649923500000|2022-04-14 08:05:00|3417.5|3416.5|3417|3416.5|3419|3418.5|3416|3414.5|14212
1649923800000|2022-04-14 08:10:00|3417.5|3417|3409|3408|3417.5|3417|3409|3408|31726
1649924100000|2022-04-14 08:15:00|3409.5|3408.5|3411.5|3410.5|3413.5|3412.5|3409.5|3408.5|21773
1649924400000|2022-04-14 08:20:00|3411|3410|3410|3408.5|3415|3414|3409|3408.5|24299
1649924700000|2022-04-14 08:25:00|3409.5|3409|3411|3410|3411|3410|3408.5|3407|15927
1649925000000|2022-04-14 08:30:00|3410.5|3409.5|3410.5|3409.5|3412|3411|3409.5|3408.5|13547
1649925300000|2022-04-14 08:35:00|3410|3409|3409.5|3408.5|3412|3411.5|3408|3407.5|21149
1649925600000|2022-04-14 08:40:00|3410|3409|3412.5|3411.5|3412.5|3411.5|3410|3409|8175
1649925900000|2022-04-14 08:45:00|3413|3412|3414|3412.5|3414.5|3414|3413|3412|9939
1649926200000|2022-04-14 08:50:00|3413.5|3413|3415.5|3415|3416|3415|3413|3412|5953
1649926500000|2022-04-14 08:55:00|3415|3414.5|3414.5|3413.5|3415.5|3414.5|3413|3412|8718
1649926800000|2022-04-14 09:00:00|3414|3414|3417|3416.5|3419|3418|3414|3414|7448
1649927100000|2022-04-14 09:05:00|3417.5|3417|3414.5|3414|3417.5|3417|3413|3412|17863
1649927700000|2022-04-14 09:15:00|3418.5|3417|3420|3419|3424|3423|3417|3416|26840
1649928000000|2022-04-14 09:20:00|3420.5|3419.5|3418|3417|3420.5|3420|3417|3416|21590
1649928300000|2022-04-14 09:25:00|3418.5|3417.5|3415.5|3414.5|3418.5|3418|3414|3413.5|39156
1649928600000|2022-04-14 09:30:00|3416|3415|3417|3416.5|3418|3416.5|3415.5|3414.5|17030
1649928900000|2022-04-14 09:35:00|3417.5|3416|3419|3418|3421.5|3420|3417.5|3416|44003
1649929200000|2022-04-14 09:40:00|3418.5|3418.5|3417.5|3417|3419|3418.5|3417|3416|18351
1649929500000|2022-04-14 09:45:00|3418|3417.5|3416.5|3415.5|3418.5|3418|3415.5|3415|21073
1649929800000|2022-04-14 09:50:00|3416|3415|3417|3416|3417.5|3416.5|3410.5|3410|25006
1649930100000|2022-04-14 09:55:00|3416.5|3416.5|3419.5|3419|3419.5|3419|3416.5|3415.5|19935
1649930400000|2022-04-14 10:00:00|3420|3419.5|3421|3420|3423|3422|3419.5|3419|30911
1649930700000|2022-04-14 10:05:00|3420.5|3419.5|3422.5|3421.5|3423|3422|3420|3419|33361
1649931000000|2022-04-14 10:10:00|3422|3421|3420.5|3420|3423.5|3423|3420.5|3420|25677
1649931300000|2022-04-14 10:15:00|3421|3420.5|3422|3421.5|3422|3421.5|3421|3420|3910
1649931600000|2022-04-14 10:20:00|3421.5|3421|3424|3423|3424|3423.5|3421|3420.5|13502
1649931900000|2022-04-14 10:25:00|3423.5|3423.5|3420.5|3420|3424|3423.5|3420.5|3420|8644
1649932200000|2022-04-14 10:30:00|3420|3419.5|3418.5|3418|3420|3419.5|3418|3417.5|11817
1649932500000|2022-04-14 10:35:00|3419|3418.5|3416|3415.5|3420|3419|3415.5|3415|15600
1649932800000|2022-04-14 10:40:00|3416.5|3416|3417|3416.5|3418.5|3418|3416|3415.5|8088
1649933100000|2022-04-14 10:45:00|3417.5|3417|3416.5|3416|3418|3417|3416.5|3415.5|10781
1649933400000|2022-04-14 10:50:00|3416|3415.5|3418.5|3418|3418.5|3418|3416|3415.5|22007
1649933700000|2022-04-14 10:55:00|3418|3417.5|3419|3418|3420|3419.5|3417|3416.5|22247
1649934000000|2022-04-14 11:00:00|3419.5|3418.5|3421|3420|3422|3421|3418.5|3418|36131
1649934300000|2022-04-14 11:05:00|3420.5|3419.5|3420.5|3420|3421|3420.5|3419|3418.5|7289
1649934600000|2022-04-14 11:10:00|3421|3419.5|3418.5|3418|3421|3419.5|3418.5|3417.5|5974
1649934900000|2022-04-14 11:15:00|3418|3417.5|3415.5|3414.5|3418.5|3418|3415|3414.5|19142
1649935200000|2022-04-14 11:20:00|3415|3415|3415.5|3415|3416.5|3416|3414.5|3413.5|20060
1649935500000|2022-04-14 11:25:00|3416|3415.5|3415.5|3414.5|3416.5|3415.5|3414.5|3414|7818
1649935800000|2022-04-14 11:30:00|3415|3414|3415.5|3415|3416.5|3415.5|3414.5|3413.5|6610
1649936100000|2022-04-14 11:35:00|3415|3414.5|3418|3417|3418|3417.5|3413|3412.5|14668
1649936400000|2022-04-14 11:40:00|3417.5|3416.5|3417|3416.5|3418|3417|3416.5|3415.5|11354
1649936700000|2022-04-14 11:45:00|3417.5|3417|3415|3414|3419.5|3417.5|3413|3412.5|47744
1649937000000|2022-04-14 11:50:00|3415.5|3414.5|3413.5|3413|3416.5|3415.5|3411.5|3410.5|25288
1649937300000|2022-04-14 11:55:00|3414|3412.5|3417|3416|3417|3416|3414|3412.5|16614
1649937600000|2022-04-14 12:00:00|3417.5|3416.5|3422|3421|3422|3421|3417|3416|23682
1649937900000|2022-04-14 12:05:00|3421.5|3420.5|3420|3419.5|3422.5|3421.5|3420|3419|70723
1649938200000|2022-04-14 12:10:00|3420.5|3420|3420|3419|3421.5|3420.5|3419|3418.5|65876
1649938500000|2022-04-14 12:15:00|3420.5|3419.5|3424.5|3423.5|3425|3424|3420|3419|10722
1649938800000|2022-04-14 12:20:00|3424|3424|3424.5|3423.5|3425|3424.5|3423.5|3422.5|8565
1649939100000|2022-04-14 12:25:00|3424|3424|3421.5|3420.5|3424.5|3424|3420.5|3420|12555
1649939400000|2022-04-14 12:30:00|3421|3420|3422|3421|3422|3421|3420.5|3419|8365
1649939700000|2022-04-14 12:35:00|3421.5|3421.5|3425.5|3424.5|3426|3425|3420|3419|26669
1649940000000|2022-04-14 12:40:00|3425|3424|3423.5|3422.5|3425.5|3424|3422|3421|18515
1649940300000|2022-04-14 12:45:00|3423|3423|3422.5|3421.5|3424|3423.5|3419.5|3418|20610
1649940600000|2022-04-14 12:50:00|3422|3422|3420.5|3420|3422|3422|3420|3419|11156
1649940900000|2022-04-14 12:55:00|3421|3420.5|3425|3424|3425|3424.5|3420.5|3419.5|14036
1649941200000|2022-04-14 13:00:00|3424.5|3424.5|3420.5|3419.5|3424.5|3424.5|3419|3418|24301
1649941500000|2022-04-14 13:05:00|3420|3419|3419|3418|3420|3419.5|3417.5|3416.5|12125
1649941800000|2022-04-14 13:10:00|3419.5|3418.5|3421|3420|3421|3420|3419|3418|4273
1649942100000|2022-04-14 13:15:00|3420.5|3419.5|3420|3419|3422.5|3422|3419.5|3419|23255
1649942400000|2022-04-14 13:20:00|3420.5|3419.5|3420.5|3419.5|3423.5|3422.5|3420|3419|510484
1649942700000|2022-04-14 13:25:00|3421|3420|3428|3427|3428|3427|3420|3419.5|17911
1649943000000|2022-04-14 13:30:00|3428.5|3427.5|3434.5|3434|3436|3435|3428.5|3427|69150
1649943300000|2022-04-14 13:35:00|3435|3434.5|3434|3433|3435.5|3435|3430.5|3429.5|50220
1649943600000|2022-04-14 13:40:00|3434.5|3433.5|3431|3430|3435.5|3434.5|3430.5|3430|42317
1649943900000|2022-04-14 13:45:00|3430.5|3430.5|3437.5|3437|3439.5|3438.5|3430.5|3430|42242
1649944200000|2022-04-14 13:50:00|3437|3436.5|3434.5|3433.5|3437.5|3436.5|3431|3430|59239
1649944500000|2022-04-14 13:55:00|3434|3433|3434|3433|3437|3436|3433.5|3432.5|36259
1649944800000|2022-04-14 14:00:00|3434.5|3433.5|3432.5|3431.5|3435|3434|3429.5|3428.5|49711
1649945100000|2022-04-14 14:05:00|3432|3432|3433|3432|3436|3435|3431.5|3430.5|37787
1649945400000|2022-04-14 14:10:00|3433.5|3432.5|3436.5|3436|3439.5|3438.5|3433|3432|41485
1649945700000|2022-04-14 14:15:00|3436|3435.5|3437|3436.5|3440|3439|3435|3434.5|33122
1649946000000|2022-04-14 14:20:00|3437.5|3437|3438.5|3437.5|3442.5|3441.5|3437|3436.5|39245
1649946300000|2022-04-14 14:25:00|3438|3438|3440.5|3440|3442|3441|3437.5|3437|28862
1649946600000|2022-04-14 14:30:00|3441|3439.5|3440|3439|3442|3441|3439|3438.5|33417
1649946900000|2022-04-14 14:35:00|3439.5|3439.5|3440.5|3439.5|3441|3440|3437.5|3437|20885
1649947200000|2022-04-14 14:40:00|3440|3440|3437|3436.5|3440.5|3440|3436|3435.5|25306
1649947500000|2022-04-14 14:45:00|3436.5|3436|3433|3432.5|3437|3436|3433|3432.5|29792
1649947800000|2022-04-14 14:50:00|3432.5|3432|3434.5|3433.5|3434.5|3434|3431.5|3431|43712
1649948100000|2022-04-14 14:55:00|3434|3434|3432.5|3432|3436|3435|3432|3431.5|26035
1649948400000|2022-04-14 15:00:00|3432|3431.5|3431.5|3430.5|3432.5|3431.5|3430|3429.5|26911
1649948700000|2022-04-14 15:05:00|3431|3431|3431.5|3431|3432|3431.5|3428.5|3428|478849
1649949000000|2022-04-14 15:10:00|3432|3431.5|3434.5|3434|3436.5|3435.5|3431|3430.5|39735
1649949300000|2022-04-14 15:15:00|3435|3433.5|3435.5|3435|3438|3437|3434|3433.5|38014
1649949600000|2022-04-14 15:20:00|3436|3435.5|3433.5|3433|3436|3435.5|3432.5|3432|45896
1649949900000|2022-04-14 15:25:00|3434|3433.5|3432.5|3431|3435.5|3435|3431|3430|27384
1650351600000|2022-04-19 07:00:00|3383|3374.5|3374.5|3373.5|3383.5|3383|3361|3359|189391
1650351900000|2022-04-19 07:05:00|3375|3374|3368.5|3367.5|3382.5|3381.5|3363.5|3361|113111
1650352200000|2022-04-19 07:10:00|3368.5|3367|3364|3362.5|3372.5|3371|3363.5|3361.5|11922
1650352500000|2022-04-19 07:15:00|3363|3361.5|3371|3369.5|3371.5|3370|3359.5|3358|5180
1650352800000|2022-04-19 07:20:00|3370.5|3369|3380|3378.5|3381|3379.5|3369|3367.5|3042
1650353100000|2022-04-19 07:25:00|3380.5|3379|3379|3377.5|3381|3379.5|3379|3377.5|3265
1650353400000|2022-04-19 07:30:00|3380.5|3379.5|3373|3372.5|3380.5|3379.5|3373|3372.5|39930
1650353700000|2022-04-19 07:35:00|3372.5|3372|3371.5|3370.5|3374|3373|3371|3370|44409
1650354000000|2022-04-19 07:40:00|3371|3370|3369.5|3368.5|3372.5|3372|3369|3368.5|31138
1650354300000|2022-04-19 07:45:00|3369|3368|3371|3370|3373.5|3372.5|3367|3366.5|21552
1650354600000|2022-04-19 07:50:00|3370.5|3369|3372|3371|3373.5|3373|3370|3368.5|53860
1650354900000|2022-04-19 07:55:00|3371.5|3370.5|3378.5|3377.5|3379|3378|3370|3368.5|52111
1650355200000|2022-04-19 08:00:00|3379|3378|3386|3385|3386|3385|3379|3378|26091
1650355500000|2022-04-19 08:05:00|3385.5|3384.5|3395|3394|3396.5|3394.5|3384.5|3383.5|19536
1650355800000|2022-04-19 08:10:00|3395.5|3394.5|3395|3394|3400.5|3398.5|3394|3393.5|31154
1650356100000|2022-04-19 08:15:00|3396|3394.5|3390.5|3389.5|3396|3395|3390.5|3389.5|25994
1650356400000|2022-04-19 08:20:00|3390|3389|3386.5|3386|3390.5|3389.5|3385|3384.5|9407
1650356700000|2022-04-19 08:25:00|3386|3385.5|3384|3383|3388|3386.5|3384|3383|18273
1650357000000|2022-04-19 08:30:00|3384.5|3383.5|3380.5|3379.5|3384.5|3383.5|3380|3379|14369
1650357300000|2022-04-19 08:35:00|3380|3379|3381|3379.5|3381.5|3381|3378.5|3377|23104
1650357600000|2022-04-19 08:40:00|3381.5|3380|3382.5|3381.5|3382.5|3382|3380|3379|13371
1650357900000|2022-04-19 08:45:00|3382|3381|3380|3378.5|3382.5|3381.5|3379|3378.5|25566
1650358200000|2022-04-19 08:50:00|3379.5|3379|3377.5|3376.5|3380.5|3380|3376.5|3375.5|13890
1650358500000|2022-04-19 08:55:00|3378|3377|3373.5|3372.5|3378|3377|3373|3372|34932
1650358800000|2022-04-19 09:00:00|3373|3372|3375|3374|3376|3375|3372|3371|11922
1650359100000|2022-04-19 09:05:00|3374.5|3373.5|3376.5|3376|3376.5|3376|3374|3373|45060
1650359400000|2022-04-19 09:10:00|3377|3375.5|3374|3373|3377.5|3376.5|3372|3371.5|67823
1650359700000|2022-04-19 09:15:00|3373.5|3372.5|3371|3369.5|3373.5|3373|3367|3366.5|43700
1650360000000|2022-04-19 09:20:00|3370.5|3370|3373.5|3372.5|3375.5|3375|3370|3370|60171
1650360300000|2022-04-19 09:25:00|3373|3372|3372|3371|3373.5|3372|3371|3370|16292
1650360600000|2022-04-19 09:30:00|3371.5|3370.5|3370|3369|3372|3371.5|3367.5|3367|54173
1650360900000|2022-04-19 09:35:00|3369.5|3369.5|3367.5|3366.5|3370.5|3369.5|3367.5|3366.5|35019
1650361200000|2022-04-19 09:40:00|3368|3367|3374|3373|3374.5|3373|3366.5|3365.5|28335
1650361500000|2022-04-19 09:45:00|3373.5|3372.5|3380|3379|3380|3379|3373.5|3372|22090
1650361800000|2022-04-19 09:50:00|3380.5|3379.5|3379|3378|3380.5|3380|3377.5|3377|25449
1650362100000|2022-04-19 09:55:00|3379.5|3378.5|3381|3380|3381.5|3381|3378.5|3378|16709
1650362400000|2022-04-19 10:00:00|3380.5|3380.5|3380.5|3379.5|3381|3380.5|3378.5|3377.5|17604
1650362700000|2022-04-19 10:05:00|3380|3379|3378|3377.5|3380|3379.5|3378|3377.5|12011
1650363000000|2022-04-19 10:10:00|3378.5|3378|3379.5|3378.5|3379.5|3378.5|3378|3377.5|12767
1650363300000|2022-04-19 10:15:00|3380|3379|3382.5|3381.5|3382.5|3381.5|3380|3379|16865
1650363600000|2022-04-19 10:20:00|3382|3382|3381.5|3381|3383|3382|3381|3380.5|23102
1650363900000|2022-04-19 10:25:00|3382|3381.5|3381|3380|3382|3381.5|3380.5|3380|22551
1650364200000|2022-04-19 10:30:00|3380.5|3379.5|3380|3379|3381|3379.5|3379|3378.5|7793
1650364500000|2022-04-19 10:35:00|3379.5|3379.5|3380.5|3380|3381|3380.5|3379|3378.5|18323
1650364800000|2022-04-19 10:40:00|3380|3379.5|3377.5|3377|3380.5|3380|3377|3376|16302
1650365100000|2022-04-19 10:45:00|3378|3376.5|3376.5|3376|3378|3376.5|3376|3375|21264
1650365400000|2022-04-19 10:50:00|3377|3376.5|3379|3378|3379|3378.5|3377|3376.5|21560
1650365700000|2022-04-19 10:55:00|3378.5|3377.5|3376|3375|3379|3377.5|3375|3374.5|17925
1650366000000|2022-04-19 11:00:00|3376.5|3375.5|3376.5|3376|3377|3376.5|3375.5|3375|32533
1650366300000|2022-04-19 11:05:00|3377|3376.5|3377.5|3376.5|3379|3378.5|3376.5|3376|22016
1650366600000|2022-04-19 11:10:00|3377|3377|3377.5|3377|3378|3377.5|3376|3375.5|17423
1650366900000|2022-04-19 11:15:00|3378|3377.5|3378|3377|3379|3378|3377.5|3377|590061
1650367200000|2022-04-19 11:20:00|3377.5|3377.5|3378.5|3378|3378.5|3378|3377|3376|22207
1650367500000|2022-04-19 11:25:00|3379|3378.5|3379.5|3378.5|3379.5|3379|3376.5|3376|15972
1650367800000|2022-04-19 11:30:00|3379|3379|3380|3379.5|3380|3379.5|3378.5|3378|14932
1650368100000|2022-04-19 11:35:00|3380.5|3380|3380|3379.5|3381|3380.5|3380|3379.5|16327
1650368400000|2022-04-19 11:40:00|3380.5|3380|3381|3380.5|3381.5|3381|3380|3379.5|13282
1650368700000|2022-04-19 11:45:00|3381.5|3381|3381.5|3381|3381.5|3381|3380|3379.5|14942
1650369000000|2022-04-19 11:50:00|3382|3381.5|3381.5|3381|3382|3381.5|3381|3380.5|22303
1650369300000|2022-04-19 11:55:00|3382|3381.5|3381.5|3381|3383|3382.5|3381.5|3381|18311
1650369600000|2022-04-19 12:00:00|3381|3380.5|3381|3380.5|3382|3381.5|3380|3379|22413
1650369900000|2022-04-19 12:05:00|3381.5|3381|3388.5|3388|3389.5|3388.5|3381|3380.5|35588
1650370200000|2022-04-19 12:10:00|3389|3387.5|3387.5|3386.5|3389|3388.5|3386.5|3386|14706
1650370500000|2022-04-19 12:15:00|3388|3387|3381|3380|3388.5|3388|3380.5|3379.5|27952
1650370800000|2022-04-19 12:20:00|3380.5|3379.5|3380.5|3380|3381.5|3381|3379|3378|11970
1650371100000|2022-04-19 12:25:00|3380|3379.5|3382.5|3382|3383.5|3382.5|3380|3379.5|24623
1650371400000|2022-04-19 12:30:00|3382|3381.5|3385.5|3384.5|3385.5|3385|3381.5|3381|10873
1650371700000|2022-04-19 12:35:00|3386|3385|3384.5|3384|3386.5|3386|3383.5|3383|14899
1650372000000|2022-04-19 12:40:00|3385|3384.5|3385.5|3385|3386|3385|3384.5|3383.5|22907
1650372300000|2022-04-19 12:45:00|3386|3385.5|3385.5|3385|3386|3385.5|3384.5|3383.5|25824
1650372600000|2022-04-19 12:50:00|3386|3385.5|3387.5|3386.5|3388|3387.5|3385.5|3385.5|24332
1650372900000|2022-04-19 12:55:00|3387|3386|3386.5|3385.5|3387.5|3387|3386|3385.5|19437
1650373200000|2022-04-19 13:00:00|3386|3385|3386|3385.5|3386.5|3385.5|3384.5|3384|27692
1650373500000|2022-04-19 13:05:00|3385.5|3385|3384.5|3383.5|3386|3385.5|3383.5|3383|26427
1650373800000|2022-04-19 13:10:00|3385|3384|3385|3384.5|3386|3385.5|3384.5|3384|8079
1650374100000|2022-04-19 13:15:00|3384.5|3384|3387|3386.5|3387.5|3387|3384|3383.5|34731
1650374400000|2022-04-19 13:20:00|3386.5|3386|3385.5|3384.5|3387|3386.5|3385|3384.5|15473
1650374700000|2022-04-19 13:25:00|3385|3385|3385|3384|3385.5|3385|3384.5|3384|31820
1650375000000|2022-04-19 13:30:00|3385.5|3384.5|3388|3387.5|3390.5|3390|3381|3380.5|154787
1650375300000|2022-04-19 13:35:00|3388.5|3388|3389.5|3389|3392|3391.5|3387.5|3387|93494
1650375600000|2022-04-19 13:40:00|3389|3388.5|3391|3390.5|3391|3390.5|3387|3386.5|52468
1650375900000|2022-04-19 13:45:00|3391.5|3391|3392.5|3391.5|3395.5|3395|3391|3390.5|208946
1650376200000|2022-04-19 13:50:00|3393|3392|3396.5|3395.5|3397|3396.5|3392.5|3392|33182
1650376500000|2022-04-19 13:55:00|3396|3396|3401.5|3400.5|3401.5|3401|3394.5|3394|54989
1650376800000|2022-04-19 14:00:00|3402|3401|3395|3394|3402|3401.5|3394|3393.5|52592
1650377100000|2022-04-19 14:05:00|3395.5|3394.5|3398|3397.5|3399|3398.5|3394.5|3394|33942
1650377400000|2022-04-19 14:10:00|3398.5|3398|3399|3398|3401|3400.5|3397.5|3397|50279
1650377700000|2022-04-19 14:15:00|3399.5|3398.5|3404|3403.5|3404.5|3404|3397|3396.5|60647
1650378000000|2022-04-19 14:20:00|3404.5|3404|3413|3412|3413|3412|3404.5|3404|49180
1650378300000|2022-04-19 14:25:00|3412.5|3411.5|3416|3415|3418|3417.5|3412|3411.5|57277
1650378600000|2022-04-19 14:30:00|3416.5|3415.5|3412.5|3411.5|3416.5|3416|3410|3409|35391
1650378900000|2022-04-19 14:35:00|3412|3412|3411.5|3411|3413.5|3413|3411|3410.5|33261
1650379200000|2022-04-19 14:40:00|3412|3411.5|3416.5|3416|3417|3416.5|3411|3410.5|48324
1650379500000|2022-04-19 14:45:00|3416|3415.5|3414.5|3413.5|3418|3417.5|3414|3413|34448
1650379800000|2022-04-19 14:50:00|3414|3413|3410.5|3409.5|3414|3413|3409|3408|46899
1650380100000|2022-04-19 14:55:00|3410|3409|3409|3408|3412|3411|3408.5|3408|40728
1650380400000|2022-04-19 15:00:00|3408.5|3408.5|3407|3406|3409.5|3408.5|3405.5|3405|45167
1650380700000|2022-04-19 15:05:00|3407.5|3406.5|3407.5|3407|3409.5|3409|3407|3406|36604
1650381000000|2022-04-19 15:10:00|3408|3407.5|3408|3407.5|3408.5|3408|3405.5|3405|34461
1650381300000|2022-04-19 15:15:00|3407.5|3407|3413|3412.5|3413|3412.5|3407.5|3407|87379
1650381600000|2022-04-19 15:20:00|3413.5|3413|3416.5|3416|3417.5|3417|3412.5|3412|125899
1650381900000|2022-04-19 15:25:00|3416|3415.5|3410.5|3409.5|3416.5|3416|3410|3409|138081
1650438000000|2022-04-20 07:00:00|3468.5|3466|3431|3429.5|3470.5|3469.5|3426|3424.5|181626
1650438300000|2022-04-20 07:05:00|3430.5|3430.5|3453.5|3452.5|3457.5|3455.5|3423.5|3422.5|112243
1650438600000|2022-04-20 07:10:00|3453|3452|3452.5|3451|3463|3461.5|3449|3448|52203
1650438900000|2022-04-20 07:15:00|3452|3451.5|3463.5|3462|3466|3464.5|3450.5|3449.5|82214
1650439200000|2022-04-20 07:20:00|3462.5|3461.5|3463.5|3462.5|3468.5|3467.5|3460.5|3459|71707
1650439500000|2022-04-20 07:25:00|3463|3462|3471|3470.5|3472.5|3471|3462.5|3461.5|51113
1650439800000|2022-04-20 07:30:00|3471.5|3471|3472.5|3471.5|3477|3476|3470.5|3469.5|18851
1650440100000|2022-04-20 07:35:00|3472|3471|3470|3469.5|3475|3474|3470|3468.5|33413
1650440400000|2022-04-20 07:40:00|3470.5|3469|3471|3470.5|3472.5|3472|3469.5|3468.5|33617
1650440700000|2022-04-20 07:45:00|3470.5|3470|3473.5|3473|3474.5|3474|3470.5|3469.5|28194
1650441000000|2022-04-20 07:50:00|3474|3473.5|3476|3475.5|3477.5|3477|3473.5|3473|36274
1650441300000|2022-04-20 07:55:00|3476.5|3475|3471.5|3470.5|3476.5|3475|3469|3468|47730
1650441600000|2022-04-20 08:00:00|3471|3471|3469|3468|3472|3471.5|3465.5|3465|17304
1650441900000|2022-04-20 08:05:00|3468.5|3468.5|3469|3468.5|3471.5|3471|3468.5|3468|15069
1650442200000|2022-04-20 08:10:00|3468.5|3468|3465.5|3464.5|3469.5|3469|3465|3464.5|18758
1650442500000|2022-04-20 08:15:00|3466|3465|3464.5|3463.5|3467|3466|3463|3462|23299
1650442800000|2022-04-20 08:20:00|3464|3463|3463.5|3462.5|3465.5|3465|3462|3461|21980
1650443100000|2022-04-20 08:25:00|3463|3463|3463|3462|3467|3466|3461.5|3460.5|18685
1650443400000|2022-04-20 08:30:00|3463.5|3462.5|3465|3464|3465|3464.5|3462|3461|17773
1650443700000|2022-04-20 08:35:00|3464.5|3463.5|3466|3465|3469|3468.5|3464|3463|21922
1650444000000|2022-04-20 08:40:00|3465.5|3465.5|3466|3465|3466.5|3466|3464|3463|23858
1650444300000|2022-04-20 08:45:00|3465.5|3464.5|3455|3454|3465.5|3464.5|3454.5|3453.5|14433
1650444600000|2022-04-20 08:50:00|3456|3454.5|3453.5|3452.5|3457|3456|3453|3452|15967
1650444900000|2022-04-20 08:55:00|3453|3453|3456|3455.5|3456.5|3456|3452|3451|54985
1650445200000|2022-04-20 09:00:00|3456.5|3456|3460|3459|3460|3459.5|3454|3453.5|35666
1650445500000|2022-04-20 09:05:00|3460.5|3459.5|3464|3463|3465.5|3464.5|3459|3458.5|33502
1650445800000|2022-04-20 09:10:00|3463.5|3462.5|3464.5|3464|3465|3464|3461.5|3460.5|15387
1650446100000|2022-04-20 09:15:00|3465|3464.5|3466|3465.5|3467|3466|3462.5|3462|25210
1650446400000|2022-04-20 09:20:00|3465.5|3465|3470.5|3469.5|3471|3470.5|3465.5|3464.5|18868
1650446700000|2022-04-20 09:25:00|3470|3469|3469|3468|3472|3471|3469|3468|30272
1650447000000|2022-04-20 09:30:00|3469.5|3468.5|3464.5|3463.5|3469.5|3469|3464|3463|19258
1650447300000|2022-04-20 09:35:00|3465|3464|3463|3462|3466|3465.5|3461.5|3460.5|47033
1650447600000|2022-04-20 09:40:00|3462.5|3461.5|3460|3459.5|3463|3462|3458.5|3457.5|124274
1650447900000|2022-04-20 09:45:00|3460.5|3459|3460|3459|3462|3461.5|3458.5|3458|15752
1650448200000|2022-04-20 09:50:00|3459.5|3458.5|3459|3458|3460|3459|3457|3456|11988
1650448500000|2022-04-20 09:55:00|3458.5|3458.5|3454|3453|3459.5|3459|3453.5|3453|34451
1650448800000|2022-04-20 10:00:00|3453.5|3452.5|3450.5|3450|3454|3453.5|3450.5|3450|28141
1650449100000|2022-04-20 10:05:00|3451|3450.5|3450|3449|3451|3450.5|3447.5|3447|118299
1650449400000|2022-04-20 10:10:00|3449.5|3448.5|3451|3450.5|3452|3451.5|3448.5|3447.5|9988
1650449700000|2022-04-20 10:15:00|3450.5|3450|3452|3451|3452|3451.5|3450.5|3449.5|12120
1650450000000|2022-04-20 10:20:00|3451.5|3451.5|3452|3451.5|3452.5|3452|3451|3450|10517
1650450300000|2022-04-20 10:25:00|3452.5|3452|3450|3449|3453|3452.5|3448.5|3448|17309
1650450600000|2022-04-20 10:30:00|3449.5|3449.5|3450.5|3449.5|3450.5|3450|3449.5|3448.5|8744
1650450900000|2022-04-20 10:35:00|3451|3450|3450.5|3449|3451|3450.5|3449|3448|21263
1650451200000|2022-04-20 10:40:00|3450|3449.5|3450.5|3449.5|3451|3450.5|3449.5|3448.5|12430
1650451500000|2022-04-20 10:45:00|3451|3450|3451.5|3451|3451.5|3451|3449.5|3448.5|15872
1650451800000|2022-04-20 10:50:00|3451|3450.5|3453.5|3453|3454|3453.5|3450|3449|15121
1650452100000|2022-04-20 10:55:00|3453|3452.5|3466|3465|3473.5|3473|3453|3452.5|242419
1650452400000|2022-04-20 11:00:00|3465.5|3464.5|3451|3450|3466.5|3466|3449.5|3448.5|146268
1650452700000|2022-04-20 11:05:00|3450.5|3449|3444.5|3443.5|3451.5|3450.5|3444.5|3443|34625
1650453000000|2022-04-20 11:10:00|3444|3443|3450.5|3449|3450.5|3450|3443|3442|10891
1650453300000|2022-04-20 11:15:00|3450|3448.5|3438.5|3437.5|3450|3448.5|3438|3437.5|16035
1650453600000|2022-04-20 11:20:00|3438|3437|3441.5|3440.5|3442|3441|3435.5|3434.5|12719
1650453900000|2022-04-20 11:25:00|3442|3441|3446|3445|3446.5|3445|3442|3441|3951
1650454200000|2022-04-20 11:30:00|3446.5|3445.5|3448|3447.5|3449|3448|3445.5|3445.5|11551
1650454500000|2022-04-20 11:35:00|3448.5|3447|3449|3448|3449.5|3448.5|3448|3447|11549
1650454800000|2022-04-20 11:40:00|3449.5|3448.5|3445.5|3444.5|3450.5|3449.5|3444|3443.5|18209
1650455100000|2022-04-20 11:45:00|3445|3444|3446|3445|3446|3445.5|3443.5|3442.5|16209
1650455400000|2022-04-20 11:50:00|3446.5|3445.5|3444.5|3444|3447.5|3447|3444.5|3443.5|23668
1650455700000|2022-04-20 11:55:00|3445|3444.5|3444|3443|3447|3446.5|3444|3443|23056
1650456000000|2022-04-20 12:00:00|3443.5|3442.5|3445.5|3444.5|3445.5|3445|3443|3442.5|11221
1650456300000|2022-04-20 12:05:00|3445|3444|3445|3444.5|3446|3445.5|3444.5|3444|8827
1650456600000|2022-04-20 12:10:00|3445.5|3444|3444.5|3443.5|3446.5|3445.5|3444|3443.5|11438
1650456900000|2022-04-20 12:15:00|3444|3443|3443.5|3442.5|3445|3444|3442|3441.5|16624
1650457200000|2022-04-20 12:20:00|3443|3443|3443.5|3442.5|3445|3444.5|3443|3442.5|9580
1650457500000|2022-04-20 12:25:00|3443|3443|3445|3444.5|3445|3444.5|3442.5|3441.5|21808
1650457800000|2022-04-20 12:30:00|3444.5|3444|3447.5|3446.5|3448.5|3448|3444|3443|19285
1650458100000|2022-04-20 12:35:00|3448|3447|3444|3443|3449|3448.5|3444|3443|16472
1650458400000|2022-04-20 12:40:00|3443.5|3442.5|3443.5|3442.5|3444.5|3444|3442.5|3441.5|12133
1650458700000|2022-04-20 12:45:00|3444|3443|3445|3444|3445|3444.5|3443|3442.5|8501
1650459000000|2022-04-20 12:50:00|3445.5|3444.5|3445|3444|3445.5|3445|3443.5|3443|29110
1650459300000|2022-04-20 12:55:00|3444.5|3443.5|3443|3442|3444.5|3443.5|3442.5|3441.5|28145
1650459600000|2022-04-20 13:00:00|3442.5|3442.5|3443|3442|3443.5|3443|3442|3441.5|44560
1650459900000|2022-04-20 13:05:00|3442.5|3442.5|3444|3443|3444.5|3444|3440.5|3440|25150
1650460200000|2022-04-20 13:10:00|3444.5|3443.5|3442|3441.5|3445|3444.5|3442|3441.5|17170
1650460500000|2022-04-20 13:15:00|3441.5|3441|3440.5|3439.5|3442|3441|3438.5|3438|14327
1650460800000|2022-04-20 13:20:00|3441|3440|3441.5|3440.5|3442|3441|3440.5|3439.5|14611
1650461100000|2022-04-20 13:25:00|3442|3441|3441.5|3441|3442|3441.5|3440.5|3440|12386
1650461400000|2022-04-20 13:30:00|3441|3440.5|3439|3438|3442.5|3441.5|3436|3435.5|62695
1650461700000|2022-04-20 13:35:00|3438.5|3438.5|3442.5|3441.5|3445.5|3445|3438.5|3438|81172
1650462000000|2022-04-20 13:40:00|3442|3441|3440.5|3440|3443|3442.5|3439|3438.5|46850
1650462300000|2022-04-20 13:45:00|3442|3439.5|3447.5|3446.5|3447.5|3446.5|3438|3437|51667
1650462600000|2022-04-20 13:50:00|3447|3447|3458.5|3458|3459|3458|3445.5|3445|30944
1650462900000|2022-04-20 13:55:00|3459|3458.5|3458.5|3457.5|3459|3458.5|3450.5|3450|51471
1650463200000|2022-04-20 14:00:00|3458|3457|3459|3458.5|3463.5|3463|3457.5|3457|31769
1650463500000|2022-04-20 14:05:00|3458.5|3458|3459.5|3459|3462.5|3461.5|3457|3456.5|55062
1650463800000|2022-04-20 14:10:00|3460|3459.5|3462.5|3462|3464.5|3463.5|3459.5|3458.5|45049
1650464100000|2022-04-20 14:15:00|3463|3462.5|3457|3456.5|3463.5|3462.5|3456|3455.5|53223
1650464400000|2022-04-20 14:20:00|3456.5|3456|3457|3456.5|3460.5|3460|3455.5|3455|391361
1650464700000|2022-04-20 14:25:00|3456.5|3456|3452.5|3451.5|3457|3456.5|3452|3451.5|37132
1650465000000|2022-04-20 14:30:00|3452|3451|3451|3450|3453.5|3453|3450|3449.5|45188
1650465300000|2022-04-20 14:35:00|3450.5|3449.5|3450|3449.5|3451|3450.5|3448|3447.5|57408
1650465600000|2022-04-20 14:40:00|3450.5|3450|3450.5|3450|3452|3451.5|3449.5|3448.5|57918
1650465900000|2022-04-20 14:45:00|3450|3449.5|3451.5|3451|3453.5|3453|3449|3448.5|128663
1650466200000|2022-04-20 14:50:00|3452|3451.5|3452.5|3452|3453|3452.5|3449.5|3449|70823
1650466500000|2022-04-20 14:55:00|3452|3451.5|3454|3453.5|3455|3454.5|3452|3451.5|52096
1650466800000|2022-04-20 15:00:00|3454.5|3454|3452.5|3452|3456|3455.5|3451|3450.5|46553
1650467100000|2022-04-20 15:05:00|3452|3451.5|3456.5|3456|3457|3456.5|3452|3451.5|37304
1650467400000|2022-04-20 15:10:00|3456|3455.5|3461|3460.5|3461.5|3460.5|3455.5|3455|53019
1650467700000|2022-04-20 15:15:00|3460.5|3460|3463.5|3462.5|3463.5|3463|3457|3456.5|56383
1650468000000|2022-04-20 15:20:00|3464|3463|3462|3461.5|3465|3464.5|3462|3461.5|47417
1650468300000|2022-04-20 15:25:00|3461.5|3461|3466.5|3465.5|3466.5|3465.5|3460.5|3459.5|99422
1650524400000|2022-04-21 07:00:00|3476.5|3474|3479.5|3478.5|3482.5|3481.5|3468|3466.5|154711
1650524700000|2022-04-21 07:05:00|3479|3478|3480|3479|3484.5|3483.5|3473.5|3472|104017
1650525000000|2022-04-21 07:10:00|3480.5|3479.5|3501|3499.5|3503|3501.5|3480|3479|92519
1650525300000|2022-04-21 07:15:00|3500.5|3500|3500.5|3498.5|3504|3503|3497.5|3496.5|60076
1650525600000|2022-04-21 07:20:00|3500|3499|3496.5|3495.5|3505|3504|3494.5|3493|25872
1650525900000|2022-04-21 07:25:00|3496|3495|3497|3495.5|3497.5|3497|3490.5|3489.5|30208
1650526200000|2022-04-21 07:30:00|3496.5|3495|3505|3503.5|3507.5|3507|3495|3494|30014
1650526500000|2022-04-21 07:35:00|3504.5|3502.5|3509|3508|3512.5|3512|3504|3502.5|66765
1650526800000|2022-04-21 07:40:00|3509.5|3509|3506.5|3505|3512.5|3511|3505.5|3504.5|17003
1650527100000|2022-04-21 07:45:00|3507|3505.5|3506|3505|3511|3510|3504|3502.5|16668
1650527400000|2022-04-21 07:50:00|3505.5|3504.5|3496.5|3495.5|3505.5|3504.5|3495|3494|20622
1650527700000|2022-04-21 07:55:00|3497|3496.5|3504.5|3504|3506|3505|3496.5|3495.5|22468
1650528000000|2022-04-21 08:00:00|3505.5|3503.5|3503|3501.5|3505.5|3504.5|3501.5|3501|24817
1650528300000|2022-04-21 08:05:00|3502.5|3501|3506|3505|3506.5|3506|3500.5|3500|33643
1650528600000|2022-04-21 08:10:00|3505.5|3504.5|3511.5|3510|3511.5|3510.5|3504|3503.5|140848
1650528900000|2022-04-21 08:15:00|3511|3510.5|3500.5|3499.5|3511.5|3510.5|3499.5|3499|125407
1650529200000|2022-04-21 08:20:00|3500|3499|3498|3497|3502.5|3501.5|3495|3494|66539
1650529500000|2022-04-21 08:25:00|3497.5|3496|3502|3500.5|3503|3501.5|3497|3496|59275
1650529800000|2022-04-21 08:30:00|3501.5|3501|3503.5|3502.5|3504|3502.5|3498.5|3497.5|24659
1650530100000|2022-04-21 08:35:00|3504|3503|3495|3494|3504.5|3503|3495|3494|32562
1650530400000|2022-04-21 08:40:00|3495.5|3494.5|3488.5|3487|3496|3495|3488|3486.5|48388
1650530700000|2022-04-21 08:45:00|3488|3486.5|3488|3487|3489.5|3488.5|3486|3485|43465
1650531000000|2022-04-21 08:50:00|3488.5|3487.5|3493|3491.5|3493|3492.5|3488.5|3487.5|149726
1650531300000|2022-04-21 08:55:00|3492.5|3491|3488.5|3487|3492.5|3491|3486.5|3485.5|21183
1650531600000|2022-04-21 09:00:00|3489|3487.5|3487|3486|3489.5|3488.5|3485.5|3485|54162
1650531900000|2022-04-21 09:05:00|3487.5|3486.5|3493.5|3492|3493.5|3492.5|3487.5|3486|17876
1650532200000|2022-04-21 09:10:00|3494|3492.5|3493.5|3492.5|3495.5|3494.5|3491|3490.5|43955
1650532500000|2022-04-21 09:15:00|3494|3493|3495|3494.5|3496.5|3495.5|3492.5|3491.5|10914
1650532800000|2022-04-21 09:20:00|3494.5|3494|3498|3497|3498.5|3497.5|3494.5|3493.5|15321
1650533100000|2022-04-21 09:25:00|3497.5|3496.5|3495.5|3495|3497.5|3496.5|3495|3494|24518
1650533400000|2022-04-21 09:30:00|3495|3494.5|3490|3488.5|3495.5|3495|3487.5|3486.5|19305
1650533700000|2022-04-21 09:35:00|3490.5|3489|3496|3495|3496|3495|3490.5|3489|11077
1650534000000|2022-04-21 09:40:00|3496.5|3495.5|3499|3498|3500|3499|3496|3495|51389
1650534300000|2022-04-21 09:45:00|3498.5|3498.5|3499|3498|3500.5|3499|3497.5|3497|20676
1650534600000|2022-04-21 09:50:00|3498.5|3497.5|3503|3502|3503|3502|3498|3497.5|20946
1650534900000|2022-04-21 09:55:00|3503.5|3502.5|3503.5|3502.5|3504.5|3504|3502|3501|22061
1650535200000|2022-04-21 10:00:00|3504|3503.5|3505|3504.5|3506|3505|3502.5|3502|44915
1650535500000|2022-04-21 10:05:00|3504.5|3504|3505.5|3505|3506|3505.5|3502|3501.5|41799
1650535800000|2022-04-21 10:10:00|3506|3504.5|3506.5|3505.5|3506.5|3506|3503|3502.5|19526
1650536100000|2022-04-21 10:15:00|3506|3505|3502.5|3502|3506.5|3506|3502.5|3501.5|123693
1650536400000|2022-04-21 10:20:00|3503|3501.5|3503.5|3503|3505|3504|3502|3501.5|14372
1650536700000|2022-04-21 10:25:00|3504|3503.5|3502.5|3502|3504|3503.5|3501.5|3501|50711
1650537000000|2022-04-21 10:30:00|3503|3501.5|3505|3504|3506.5|3506|3502|3501.5|24307
1650537300000|2022-04-21 10:35:00|3504.5|3504.5|3505|3504.5|3505|3504.5|3503|3502|67971
1650537600000|2022-04-21 10:40:00|3504.5|3504|3506.5|3505.5|3507.5|3507|3503.5|3503|13642
1650537900000|2022-04-21 10:45:00|3506|3506|3509|3508.5|3510|3509|3506|3505.5|16927
1650538200000|2022-04-21 10:50:00|3509.5|3508|3511.5|3510.5|3512|3511.5|3508|3507.5|20958
1650538500000|2022-04-21 10:55:00|3511|3510|3509.5|3508.5|3511.5|3510|3508.5|3508|29270
1650538800000|2022-04-21 11:00:00|3510|3509|3508.5|3508|3510|3509|3506.5|3506|42704
1650539100000|2022-04-21 11:05:00|3508|3507.5|3509|3508.5|3509.5|3509|3506|3505.5|54115
1650539400000|2022-04-21 11:10:00|3509.5|3509|3507|3506|3509.5|3509|3505.5|3504.5|8893
1650539700000|2022-04-21 11:15:00|3507.5|3506.5|3503.5|3503|3508|3507.5|3502.5|3502|11064
1650540000000|2022-04-21 11:20:00|3504|3503.5|3502|3501.5|3504|3503.5|3500.5|3500|13837
1650540300000|2022-04-21 11:25:00|3502.5|3502|3507|3506|3507|3506|3500|3499|34676
1650540600000|2022-04-21 11:30:00|3506.5|3505.5|3505.5|3504.5|3506.5|3505.5|3504|3503.5|14293
1650540900000|2022-04-21 11:35:00|3506|3505|3506|3505|3507.5|3507|3505.5|3505|9340
1650541200000|2022-04-21 11:40:00|3505.5|3504.5|3505.5|3505|3506.5|3505.5|3505|3504|14614
1650541500000|2022-04-21 11:45:00|3506|3505.5|3506|3505|3506.5|3505.5|3502.5|3501.5|157666
1650541800000|2022-04-21 11:50:00|3506.5|3505.5|3507.5|3506.5|3508|3507.5|3504.5|3503.5|146619
1650542100000|2022-04-21 11:55:00|3507|3507|3508.5|3507.5|3509|3508|3506|3505|27649
1650542400000|2022-04-21 12:00:00|3509|3508|3508|3507|3510.5|3510|3507|3506|28653
1650542700000|2022-04-21 12:05:00|3508.5|3507.5|3510.5|3510|3511.5|3510.5|3508|3507|17348
1650543000000|2022-04-21 12:10:00|3511|3510.5|3508.5|3507.5|3511.5|3510.5|3507.5|3507|14209
1650543300000|2022-04-21 12:15:00|3508|3507|3504.5|3504|3509|3508.5|3504|3503.5|38556
1650543600000|2022-04-21 12:20:00|3505|3504.5|3508|3507.5|3509|3508|3504.5|3504|26607
1650543900000|2022-04-21 12:25:00|3508.5|3508|3508.5|3508|3511.5|3510.5|3508|3507|36172
1650544200000|2022-04-21 12:30:00|3509|3507.5|3505|3504|3510.5|3509.5|3505|3504|36763
1650544500000|2022-04-21 12:35:00|3505.5|3504.5|3502|3501|3506.5|3505.5|3502|3501|12279
1650544800000|2022-04-21 12:40:00|3501.5|3501.5|3503|3502|3504.5|3503.5|3501.5|3500.5|17310
1650545100000|2022-04-21 12:45:00|3503.5|3502.5|3502|3501.5|3504|3503|3500|3499.5|18786
1650545400000|2022-04-21 12:50:00|3501.5|3501|3503.5|3502.5|3504|3503.5|3501|3500|11445
1650545700000|2022-04-21 12:55:00|3503|3503|3503.5|3502.5|3504.5|3503.5|3502.5|3501.5|42154
1650546000000|2022-04-21 13:00:00|3504|3503|3500.5|3499.5|3504|3503|3499|3498.5|33421
1650546300000|2022-04-21 13:05:00|3500|3499|3499|3498.5|3500.5|3499.5|3496.5|3495.5|17075
1650546600000|2022-04-21 13:10:00|3499.5|3499|3498|3497|3500.5|3499.5|3497.5|3496.5|12057
1650546900000|2022-04-21 13:15:00|3497.5|3496.5|3496|3495|3498|3497.5|3494.5|3493.5|8740
1650547200000|2022-04-21 13:20:00|3495.5|3494.5|3496|3495|3498|3497|3495|3494.5|13576
1650547500000|2022-04-21 13:25:00|3495.5|3494.5|3498|3497|3498|3497|3494|3493|19474
1650547800000|2022-04-21 13:30:00|3498.5|3497.5|3503|3502|3506|3505.5|3498.5|3497|34554
1650548100000|2022-04-21 13:35:00|3502.5|3501.5|3504|3503|3504.5|3503.5|3501|3499.5|18043
1650548400000|2022-04-21 13:40:00|3504.5|3503.5|3498.5|3497.5|3505|3504.5|3498|3497|22279
1650548700000|2022-04-21 13:45:00|3498|3497|3500|3499|3501.5|3500.5|3497|3496|26609
1650549000000|2022-04-21 13:50:00|3499.5|3498.5|3499.5|3498.5|3500.5|3500|3496.5|3496|29906
1650549300000|2022-04-21 13:55:00|3499|3499|3500.5|3500|3502|3501|3498.5|3498|27470
1650549600000|2022-04-21 14:00:00|3501|3499.5|3504.5|3503|3504.5|3503|3499|3498.5|35153
1650549900000|2022-04-21 14:05:00|3505|3503.5|3501.5|3501|3505|3504.5|3499.5|3499|58564
1650550200000|2022-04-21 14:10:00|3501|3500.5|3500.5|3500|3502.5|3502|3500|3499|52301
1650550500000|2022-04-21 14:15:00|3500|3499.5|3501.5|3501|3502.5|3502|3499.5|3498.5|35238
1650550800000|2022-04-21 14:20:00|3502|3501.5|3500.5|3500|3502.5|3502|3500|3499.5|32902
1650551100000|2022-04-21 14:25:00|3501|3500.5|3504|3503|3505.5|3505|3500|3499.5|20254
1650551400000|2022-04-21 14:30:00|3503.5|3503.5|3511|3510|3511|3510.5|3503.5|3503.5|13388
1650551700000|2022-04-21 14:35:00|3510.5|3509.5|3514.5|3513.5|3514.5|3514|3509.5|3509|30510
1650552000000|2022-04-21 14:40:00|3515|3514|3508.5|3507.5|3515|3514|3507|3506.5|64470
1650552300000|2022-04-21 14:45:00|3509|3508|3510.5|3510|3510.5|3510|3508|3507|45707
1650552600000|2022-04-21 14:50:00|3511|3509.5|3510.5|3510|3512|3511.5|3509|3508.5|34091
1650552900000|2022-04-21 14:55:00|3511|3510.5|3512|3511.5|3512.5|3512|3509.5|3509|175751
1650553200000|2022-04-21 15:00:00|3512.5|3511|3510.5|3510|3513|3512.5|3509.5|3509|43053
1650553500000|2022-04-21 15:05:00|3510|3509.5|3515.5|3515|3517|3516.5|3510|3509.5|37127
1650553800000|2022-04-21 15:10:00|3515|3514.5|3519|3518.5|3520|3519|3515|3514|140650
1650554100000|2022-04-21 15:15:00|3519.5|3519|3520.5|3520|3522|3521.5|3519|3518.5|50538
1650554400000|2022-04-21 15:20:00|3521|3519.5|3515.5|3515|3521|3520|3513.5|3513|304337
1650554700000|2022-04-21 15:25:00|3516|3515.5|3515|3514|3516.5|3516|3513|3512|40041
1650610800000|2022-04-22 07:00:00|3505|3500.5|3536.5|3534.5|3542|3541|3497|3495.5|190235
1650611100000|2022-04-22 07:05:00|3536|3535|3520.5|3519.5|3537|3536.5|3515|3514|76012
1650611400000|2022-04-22 07:10:00|3520|3518.5|3537|3535.5|3539|3537.5|3519.5|3518|53225
1650611700000|2022-04-22 07:15:00|3537.5|3535|3545.5|3544.5|3546|3545|3532|3530.5|34883
1650612000000|2022-04-22 07:20:00|3546|3545|3545.5|3544.5|3549|3547.5|3539.5|3538.5|34270
1650612300000|2022-04-22 07:25:00|3546|3545|3546|3544.5|3550|3549.5|3542|3541|32015
1650612600000|2022-04-22 07:30:00|3545.5|3545|3542.5|3541.5|3553.5|3552.5|3542.5|3541|36317
1650612900000|2022-04-22 07:35:00|3542|3541|3539.5|3539|3542.5|3541.5|3535|3534|25195
1650613200000|2022-04-22 07:40:00|3539|3538.5|3535|3533.5|3540|3539.5|3531|3529.5|24853
1650613500000|2022-04-22 07:45:00|3534.5|3534|3535|3533.5|3537|3535.5|3530.5|3529.5|11281
1650613800000|2022-04-22 07:50:00|3534.5|3533|3539|3537.5|3539.5|3538.5|3532.5|3531.5|8356
1650614100000|2022-04-22 07:55:00|3538.5|3538|3534|3532.5|3538.5|3538|3532|3530.5|9011
1650614400000|2022-04-22 08:00:00|3533.5|3532|3538.5|3537|3539.5|3538|3533|3532|18136
1650614700000|2022-04-22 08:05:00|3538|3536.5|3537.5|3536|3541|3540|3536|3535|13495
1650615000000|2022-04-22 08:10:00|3538|3536.5|3539.5|3538.5|3540.5|3539.5|3537.5|3536.5|8960
1650615300000|2022-04-22 08:15:00|3540|3538|3537.5|3537|3542|3541|3537.5|3537|39195
1650615600000|2022-04-22 08:20:00|3538|3537.5|3543|3542|3543|3542|3537|3536|7971
1650615900000|2022-04-22 08:25:00|3542.5|3541.5|3548.5|3547.5|3550.5|3550|3540.5|3540|20464
1650616200000|2022-04-22 08:30:00|3548|3548|3550.5|3549.5|3552.5|3552|3547.5|3547|13536
1650616500000|2022-04-22 08:35:00|3551|3550|3550.5|3549.5|3552.5|3551.5|3548.5|3547.5|10126
1650616800000|2022-04-22 08:40:00|3551|3550|3554.5|3554|3557.5|3556.5|3549.5|3548.5|27231
1650617100000|2022-04-22 08:45:00|3555|3554.5|3554.5|3553.5|3558|3557|3554|3553.5|13216
1650617400000|2022-04-22 08:50:00|3555|3554|3551.5|3550.5|3555.5|3554.5|3549.5|3549|6710
1650617700000|2022-04-22 08:55:00|3551|3551|3547.5|3546.5|3554|3553.5|3546|3545|11925
1650618000000|2022-04-22 09:00:00|3547|3546|3546.5|3545.5|3549|3548|3543.5|3542.5|6935
1650618300000|2022-04-22 09:05:00|3546|3545|3547|3546|3549|3548.5|3545.5|3545|11171
1650618600000|2022-04-22 09:10:00|3546.5|3545.5|3549.5|3548.5|3551|3549.5|3546|3545.5|3639
1650618900000|2022-04-22 09:15:00|3550|3549|3549.5|3548.5|3550.5|3549.5|3546|3545.5|8586
1650619200000|2022-04-22 09:20:00|3549|3548|3548.5|3548|3552.5|3551.5|3548.5|3547.5|5520
1650619500000|2022-04-22 09:25:00|3548|3547.5|3547.5|3546|3548.5|3547.5|3545|3544|7031
1650619800000|2022-04-22 09:30:00|3548|3546.5|3548.5|3547.5|3551|3550|3547.5|3546|13312
1650620100000|2022-04-22 09:35:00|3548|3547|3550|3549|3550|3549.5|3545.5|3544.5|12848
1650620400000|2022-04-22 09:40:00|3549.5|3549.5|3551.5|3550.5|3551.5|3551|3549.5|3549|5132
1650620700000|2022-04-22 09:45:00|3551|3550|3551.5|3550.5|3552.5|3552|3549.5|3548.5|6042
1650621000000|2022-04-22 09:50:00|3551|3550|3545.5|3544.5|3551.5|3550|3545|3544|21023
1650621300000|2022-04-22 09:55:00|3546|3545|3541.5|3540.5|3546.5|3546|3541|3539.5|18266
1650621600000|2022-04-22 10:00:00|3541|3540|3546.5|3546|3548.5|3547|3540|3539|25300
1650621900000|2022-04-22 10:05:00|3546|3545.5|3544.5|3543.5|3547|3546|3544|3543|18324
1650622200000|2022-04-22 10:10:00|3545|3544|3542|3540.5|3545.5|3544.5|3540.5|3539.5|17017
1650622500000|2022-04-22 10:15:00|3541.5|3540|3539.5|3539|3541.5|3541|3538|3537.5|11932
1650622800000|2022-04-22 10:20:00|3540|3539.5|3541|3540|3541|3540.5|3537.5|3537|6684
1650623100000|2022-04-22 10:25:00|3540.5|3539.5|3532.5|3531.5|3541|3539.5|3531.5|3531|8461
1650623400000|2022-04-22 10:30:00|3533|3532|3529.5|3529|3533|3532|3528|3527|10851
1650623700000|2022-04-22 10:35:00|3530|3528.5|3535|3534|3535|3534.5|3527.5|3527|28008
1650624000000|2022-04-22 10:40:00|3535.5|3534.5|3537|3536|3537|3536|3533.5|3533|10765
1650624300000|2022-04-22 10:45:00|3536.5|3535.5|3534.5|3533|3537|3536|3534|3533|7399
1650624600000|2022-04-22 10:50:00|3534|3533.5|3528.5|3527|3534.5|3533.5|3528.5|3527|6012
1650624900000|2022-04-22 10:55:00|3528|3527.5|3529.5|3528.5|3531|3530.5|3528|3527|6685
1650625200000|2022-04-22 11:00:00|3529|3529|3530.5|3529.5|3532|3531|3529|3528.5|8798
1650625500000|2022-04-22 11:05:00|3531|3530|3531|3530|3531.5|3531|3528.5|3527.5|18606
1650625800000|2022-04-22 11:10:00|3530.5|3529.5|3531.5|3530.5|3532.5|3531.5|3530|3529|4544
1650626100000|2022-04-22 11:15:00|3531|3531|3533|3532.5|3535|3534|3531|3530|7761
1650626400000|2022-04-22 11:20:00|3533.5|3533|3533.5|3532.5|3535|3534.5|3532.5|3531.5|4374
1650626700000|2022-04-22 11:25:00|3533|3532|3531|3530|3533.5|3532.5|3530|3529.5|4723
1650627000000|2022-04-22 11:30:00|3530.5|3530.5|3531.5|3531|3532.5|3532|3530.5|3529.5|5550
1650627300000|2022-04-22 11:35:00|3532|3531.5|3536.5|3536|3536.5|3536|3532|3531.5|7693
1650627600000|2022-04-22 11:40:00|3537|3536.5|3533.5|3532.5|3537|3536.5|3533.5|3532.5|4919
1650627900000|2022-04-22 11:45:00|3534|3533|3534.5|3533.5|3535|3534.5|3533.5|3532.5|135118
1650628200000|2022-04-22 11:50:00|3534|3533|3540.5|3539.5|3541.5|3541|3533|3532.5|51495
1650628500000|2022-04-22 11:55:00|3540|3540|3544.5|3543.5|3546|3545|3540|3539.5|35881
1650628800000|2022-04-22 12:00:00|3544|3544|3545|3544.5|3547|3546|3544|3543.5|18503
1650629100000|2022-04-22 12:05:00|3545.5|3544|3546|3545.5|3549.5|3549|3545.5|3544|26333
1650629400000|2022-04-22 12:10:00|3545.5|3545|3547|3546|3548|3547|3545|3544.5|5411
1650629700000|2022-04-22 12:15:00|3547.5|3546.5|3544.5|3543.5|3547.5|3546.5|3544|3543.5|15126
1650630000000|2022-04-22 12:20:00|3544|3543|3546|3545.5|3547|3546.5|3543.5|3542|8156
1650630300000|2022-04-22 12:25:00|3545.5|3545|3547.5|3547|3550|3549.5|3545.5|3545|8529
1650630600000|2022-04-22 12:30:00|3548|3547.5|3551.5|3550.5|3551.5|3550.5|3548|3547|10440
1650630900000|2022-04-22 12:35:00|3552|3551|3549.5|3549|3552|3551|3549|3548.5|12994
1650631200000|2022-04-22 12:40:00|3550|3548.5|3551|3550.5|3551.5|3551|3547|3546.5|15896
1650631500000|2022-04-22 12:45:00|3551.5|3551|3553|3552|3554.5|3553.5|3551|3550|21491
1650631800000|2022-04-22 12:50:00|3552.5|3551.5|3554|3553.5|3554.5|3553.5|3551.5|3550.5|6007
1650632100000|2022-04-22 12:55:00|3553.5|3553|3554|3553.5|3555|3554|3553|3552|11961
1650632400000|2022-04-22 13:00:00|3554.5|3554|3554.5|3554|3558.5|3557.5|3553.5|3553|28773
1650632700000|2022-04-22 13:05:00|3555|3554.5|3556|3555|3558|3557.5|3554|3553.5|6737
1650633000000|2022-04-22 13:10:00|3555.5|3555.5|3550.5|3549.5|3556|3555.5|3548.5|3547.5|15535
1650633300000|2022-04-22 13:15:00|3551|3550|3548|3547|3552|3551|3547|3546.5|13340
1650633600000|2022-04-22 13:20:00|3547.5|3547.5|3553|3552|3554|3553|3546.5|3546|13734
1650633900000|2022-04-22 13:25:00|3553.5|3552.5|3555.5|3554.5|3556.5|3556|3553.5|3552.5|14467
1650634200000|2022-04-22 13:30:00|3555|3554|3561.5|3560.5|3566.5|3566|3552|3551|96470
1650634500000|2022-04-22 13:35:00|3561|3560|3555.5|3554.5|3561.5|3560.5|3551|3550|53721
1650634800000|2022-04-22 13:40:00|3556|3555|3545.5|3544.5|3556|3555|3543|3542.5|64889
1650635100000|2022-04-22 13:45:00|3545|3545|3544|3542.5|3548.5|3547.5|3540.5|3539.5|45050
1650635400000|2022-04-22 13:50:00|3543.5|3543|3542.5|3541|3544|3543|3539|3538|16253
1650635700000|2022-04-22 13:55:00|3542|3541.5|3541.5|3540.5|3542.5|3542|3537|3536|31266
1650636000000|2022-04-22 14:00:00|3541|3543|3546.5|3545.5|3546.5|3546|3541|3542|29297
1650636300000|2022-04-22 14:05:00|3547|3546.5|3547|3546.5|3552|3551|3546.5|3546|84766
1650636600000|2022-04-22 14:10:00|3547.5|3547|3550.5|3549.5|3551|3550.5|3546|3545.5|16539
1650636900000|2022-04-22 14:15:00|3551|3550|3541.5|3540.5|3551|3550.5|3541|3540.5|26049
1650637200000|2022-04-22 14:20:00|3541|3541|3543.5|3542.5|3544|3543.5|3539.5|3538.5|28868
1650637500000|2022-04-22 14:25:00|3543|3542|3542.5|3542|3544.5|3543.5|3541|3540|53711
1650637800000|2022-04-22 14:30:00|3543|3542.5|3546.5|3546|3547.5|3546.5|3541.5|3540.5|24451
1650638100000|2022-04-22 14:35:00|3546|3545.5|3547.5|3546.5|3548.5|3548|3545|3544.5|20063
1650638400000|2022-04-22 14:40:00|3548.5|3548|3548|3547|3549|3548.5|3546|3545.5|25425
1650638700000|2022-04-22 14:45:00|3547.5|3546.5|3548.5|3548|3549|3548.5|3543|3542.5|19282
1650639000000|2022-04-22 14:50:00|3549|3547.5|3545.5|3545|3549|3548|3545.5|3545|26223
1650639300000|2022-04-22 14:55:00|3546|3545.5|3545.5|3545|3546|3545.5|3543.5|3543|13797
1650639600000|2022-04-22 15:00:00|3545|3544.5|3543.5|3542.5|3547|3546.5|3542.5|3542|51756
1650639900000|2022-04-22 15:05:00|3543|3543|3546.5|3546|3548.5|3547.5|3543|3542.5|87109
1650640200000|2022-04-22 15:10:00|3547|3546.5|3545|3544|3548|3547.5|3543|3542.5|47093
1650640500000|2022-04-22 15:15:00|3545.5|3544|3542|3541.5|3546|3545.5|3541|3540.5|47154
1650640800000|2022-04-22 15:20:00|3542.5|3542|3540.5|3539.5|3544|3543.5|3540|3539.5|74187
1650641100000|2022-04-22 15:25:00|3540|3540|3539.5|3538|3542.5|3542|3539|3537.5|50217
1650870000000|2022-04-25 07:00:00|3524.5|3513.5|3503|3502|3524.5|3515|3499|3498|154898
1650870300000|2022-04-25 07:05:00|3504.5|3501.5|3534.5|3533.5|3535|3534.5|3503|3501.5|202375
1650870600000|2022-04-25 07:10:00|3534|3533|3538.5|3536.5|3539|3538|3528.5|3527|78670
1650870900000|2022-04-25 07:15:00|3538|3537|3565.5|3564|3572|3570.5|3538|3536.5|114361
1650871200000|2022-04-25 07:20:00|3565|3563.5|3572|3571|3573|3571.5|3561|3559.5|49538
1650871500000|2022-04-25 07:25:00|3572.5|3570.5|3572.5|3571.5|3576.5|3575|3570|3569.5|50957
1650871800000|2022-04-25 07:30:00|3573|3572|3577.5|3576.5|3582.5|3581.5|3570.5|3570|54156
1650872100000|2022-04-25 07:35:00|3577|3577|3589|3588|3591|3590|3576|3575.5|57319
1650872400000|2022-04-25 07:40:00|3589.5|3588.5|3591|3590|3592|3591|3585.5|3584.5|38388
1650872700000|2022-04-25 07:45:00|3591.5|3590.5|3592|3591|3596.5|3595.5|3587|3586|48206
1650873000000|2022-04-25 07:50:00|3592.5|3591.5|3588.5|3587.5|3593.5|3593|3586.5|3586|73311
1650873300000|2022-04-25 07:55:00|3588|3587|3577.5|3576.5|3589.5|3589|3576|3575|31555
1650873600000|2022-04-25 08:00:00|3577|3577|3577.5|3576.5|3579|3578|3573|3572|27440
1650873900000|2022-04-25 08:05:00|3578|3577|3575|3574.5|3579.5|3578|3573.5|3572.5|11203
1650874200000|2022-04-25 08:10:00|3575.5|3575|3571.5|3570|3579.5|3578.5|3568.5|3568|30663
1650874500000|2022-04-25 08:15:00|3571|3570.5|3575.5|3574.5|3579.5|3578|3571|3569.5|18916
1650874800000|2022-04-25 08:20:00|3576|3575|3571|3570|3576|3575.5|3567.5|3566.5|29722
1650875100000|2022-04-25 08:25:00|3571.5|3570.5|3571.5|3570.5|3576.5|3575.5|3570|3569.5|19473
1650875400000|2022-04-25 08:30:00|3572|3571|3577.5|3576.5|3579.5|3578.5|3571|3570.5|18194
1650875700000|2022-04-25 08:35:00|3577|3576|3577.5|3576.5|3582.5|3581|3575.5|3574.5|12516
1650876000000|2022-04-25 08:40:00|3578|3577|3577.5|3576.5|3581.5|3581|3575.5|3574.5|44901
1650876300000|2022-04-25 08:45:00|3577|3576|3570|3569|3578.5|3577.5|3570|3568.5|31114
1650876600000|2022-04-25 08:50:00|3569.5|3568.5|3563.5|3563|3570|3569|3563|3562|24984
1650876900000|2022-04-25 08:55:00|3564|3562.5|3567.5|3566.5|3568|3567.5|3563.5|3562.5|23070
1650877200000|2022-04-25 09:00:00|3567|3567|3570|3569|3570.5|3569.5|3567|3566|13333
1650877500000|2022-04-25 09:05:00|3569.5|3568.5|3571|3570|3571.5|3570.5|3566.5|3565.5|28978
1650877800000|2022-04-25 09:10:00|3570.5|3569.5|3567|3566|3572|3571|3566|3565|12556
1650878100000|2022-04-25 09:15:00|3567.5|3566.5|3568.5|3567.5|3570|3569.5|3563|3562.5|22301
1650878400000|2022-04-25 09:20:00|3567.5|3567|3570.5|3569|3573|3572|3566.5|3566|20941
1650878700000|2022-04-25 09:25:00|3570|3569.5|3574.5|3573.5|3577.5|3576.5|3570|3569|13235
1650879000000|2022-04-25 09:30:00|3574|3573|3581|3580|3583|3582|3573|3572.5|15264
1650879300000|2022-04-25 09:35:00|3581.5|3579.5|3578|3577|3582.5|3581.5|3575|3573.5|26799
1650879600000|2022-04-25 09:40:00|3578.5|3577.5|3584|3583|3584.5|3583|3578|3577|18846
1650879900000|2022-04-25 09:45:00|3583.5|3582.5|3587|3586|3587.5|3587|3582|3581.5|10303
1650880200000|2022-04-25 09:50:00|3586.5|3585.5|3586.5|3585.5|3588|3587.5|3584|3583|19020
1650880500000|2022-04-25 09:55:00|3587|3586|3581.5|3580.5|3587|3586|3581|3580.5|24991
1650880800000|2022-04-25 10:00:00|3581|3580|3582|3581.5|3585.5|3585|3580.5|3580|18867
1650881100000|2022-04-25 10:05:00|3582.5|3582|3587|3586.5|3587|3586.5|3581|3580.5|14878
1650881400000|2022-04-25 10:10:00|3586.5|3586|3584|3583|3587|3586|3583.5|3582.5|10696
1650881700000|2022-04-25 10:15:00|3584.5|3583.5|3587.5|3586.5|3589.5|3588.5|3584.5|3583|13476
1650882000000|2022-04-25 10:20:00|3588|3587|3587|3586|3588.5|3587.5|3585.5|3585|27751
1650882300000|2022-04-25 10:25:00|3586.5|3586.5|3589|3588|3592|3591|3586.5|3586|10721
1650882600000|2022-04-25 10:30:00|3588.5|3588.5|3587|3586.5|3590.5|3589.5|3587|3586|10044
1650882900000|2022-04-25 10:35:00|3587.5|3587|3587.5|3586.5|3590|3588.5|3585.5|3585|23099
1650883200000|2022-04-25 10:40:00|3587|3587|3583|3582|3588|3587.5|3582.5|3581.5|15226
1650883500000|2022-04-25 10:45:00|3583.5|3582.5|3585.5|3584.5|3588|3587.5|3583.5|3582.5|7360
1650883800000|2022-04-25 10:50:00|3585|3584|3590|3589|3591|3590|3585|3584|17187
1650884100000|2022-04-25 10:55:00|3590.5|3589.5|3590|3589|3590.5|3589.5|3585|3584.5|15800
1650884400000|2022-04-25 11:00:00|3589.5|3588.5|3597.5|3596.5|3597.5|3597|3588.5|3588|24716
1650884700000|2022-04-25 11:05:00|3597|3596|3590.5|3589.5|3597.5|3596|3590|3589|12781
1650885000000|2022-04-25 11:10:00|3590|3589|3592|3591.5|3592.5|3592|3590|3589|10929
1650885300000|2022-04-25 11:15:00|3592.5|3592|3591|3590.5|3592.5|3592|3590.5|3590|20432
1650885600000|2022-04-25 11:20:00|3591.5|3591|3592.5|3591|3596.5|3595.5|3587.5|3587|42147
1650885900000|2022-04-25 11:25:00|3592|3591.5|3591|3590|3593.5|3592.5|3588.5|3588|12959
1650886200000|2022-04-25 11:30:00|3590.5|3589.5|3596|3595|3597.5|3597|3590.5|3589.5|18154
1650886500000|2022-04-25 11:35:00|3596.5|3595.5|3595|3594.5|3598.5|3598|3594.5|3594|13258
1650886800000|2022-04-25 11:40:00|3595.5|3594|3597|3596|3598|3597|3595|3594|14282
1650887100000|2022-04-25 11:45:00|3597.5|3596.5|3594.5|3593.5|3598|3597|3594|3593|15615
1650887400000|2022-04-25 11:50:00|3594|3593|3592.5|3591|3596|3595|3591.5|3591|13117
1650887700000|2022-04-25 11:55:00|3593|3591.5|3592.5|3591.5|3593|3592.5|3589.5|3589|23359
1650888000000|2022-04-25 12:00:00|3593|3592|3595|3594|3597.5|3596.5|3592.5|3592|40677
1650888300000|2022-04-25 12:05:00|3595.5|3594.5|3597.5|3596.5|3600|3599.5|3595|3594|58060
1650888600000|2022-04-25 12:10:00|3598|3597|3595.5|3594.5|3599.5|3598.5|3595|3594|15915
1650888900000|2022-04-25 12:15:00|3596|3595|3600|3599|3600|3599.5|3594.5|3594|20755
1650889200000|2022-04-25 12:20:00|3599.5|3599.5|3598.5|3597.5|3600|3599.5|3598|3597.5|6552
1650889500000|2022-04-25 12:25:00|3599|3598|3599.5|3598.5|3601|3600|3597.5|3597|39624
1650889800000|2022-04-25 12:30:00|3600|3599|3599|3598|3601|3600|3597|3596.5|29496
1650890100000|2022-04-25 12:35:00|3598.5|3598.5|3596.5|3596|3601|3600.5|3595.5|3595|42712
1650890400000|2022-04-25 12:40:00|3596|3595.5|3601.5|3600.5|3601.5|3600.5|3596|3595.5|23317
1650890700000|2022-04-25 12:45:00|3602|3601|3601|3600|3603|3602|3600|3599.5|18858
1650891000000|2022-04-25 12:50:00|3600.5|3599.5|3600|3599|3601.5|3601|3599.5|3599|9517
1650891300000|2022-04-25 12:55:00|3600.5|3599.5|3606|3605|3606|3605|3600|3599.5|27584
1650891600000|2022-04-25 13:00:00|3605.5|3605.5|3606.5|3606|3608|3607.5|3605|3604.5|23023
1650891900000|2022-04-25 13:05:00|3606|3605.5|3610.5|3609.5|3611|3610|3604|3603.5|38882
1650892200000|2022-04-25 13:10:00|3611|3610|3613.5|3612.5|3613.5|3612.5|3607.5|3607|23336
1650892500000|2022-04-25 13:15:00|3614|3613|3622|3621|3622|3621|3614|3613|27299
1650892800000|2022-04-25 13:20:00|3621.5|3620.5|3628.5|3627.5|3630|3628.5|3621.5|3620.5|134713
1650893100000|2022-04-25 13:25:00|3628|3627|3622|3621|3628.5|3627.5|3622|3621|43861
1650893400000|2022-04-25 13:30:00|3622.5|3620|3619|3618|3626|3625|3614|3613.5|92640
1650893700000|2022-04-25 13:35:00|3619.5|3618.5|3610.5|3609.5|3620|3619|3605|3604|59790
1650894000000|2022-04-25 13:40:00|3610|3609|3600|3599|3610.5|3609.5|3597.5|3596.5|36727
1650894300000|2022-04-25 13:45:00|3600.5|3599.5|3598.5|3598|3601|3600|3594|3593.5|64377
1650894600000|2022-04-25 13:50:00|3599|3598.5|3603|3602|3607.5|3606.5|3597.5|3597|47958
1650894900000|2022-04-25 13:55:00|3603.5|3602.5|3600|3599|3605.5|3604.5|3599|3598|31671
1650895200000|2022-04-25 14:00:00|3600.5|3599.5|3595.5|3594.5|3601.5|3600.5|3592|3591.5|44594
1650895500000|2022-04-25 14:05:00|3596|3595|3596.5|3595.5|3597.5|3597|3592|3591.5|63589
1650895800000|2022-04-25 14:10:00|3597|3596|3598.5|3598|3600|3599.5|3595|3594.5|56510
1650896100000|2022-04-25 14:15:00|3599|3598.5|3604|3603.5|3604|3603.5|3598.5|3598|41629
1650896400000|2022-04-25 14:20:00|3604.5|3604|3606|3605|3608.5|3607.5|3603|3602.5|59082
1650896700000|2022-04-25 14:25:00|3606.5|3605.5|3605.5|3605|3607|3606.5|3600|3599.5|75286
1650897000000|2022-04-25 14:30:00|3605|3604.5|3616|3615.5|3616|3615.5|3605|3604.5|116041
1650897300000|2022-04-25 14:35:00|3616.5|3615|3614|3613|3620|3619.5|3613.5|3612.5|78223
1650897600000|2022-04-25 14:40:00|3613.5|3612.5|3609|3608.5|3615|3614|3607.5|3607|57935
1650897900000|2022-04-25 14:45:00|3609.5|3609|3611.5|3611|3614.5|3614|3608.5|3608|131958
1650898200000|2022-04-25 14:50:00|3611|3610.5|3613|3612|3615|3614.5|3610|3609|59615
1650898500000|2022-04-25 14:55:00|3613.5|3612.5|3611|3610.5|3614|3613.5|3610.5|3609.5|39005
1650898800000|2022-04-25 15:00:00|3610.5|3610|3613.5|3613|3614|3613.5|3605.5|3605|60095
1650899100000|2022-04-25 15:05:00|3613|3612.5|3613|3612.5|3616.5|3616|3610|3609.5|73384
1650899400000|2022-04-25 15:10:00|3612.5|3612|3612|3611.5|3617|3616|3608.5|3608|47811
1650899700000|2022-04-25 15:15:00|3612.5|3612|3617|3616|3617|3616|3612.5|3612|66236
1650900000000|2022-04-25 15:20:00|3618.5|3617.5|3622.5|3621.5|3625|3624|3618.5|3617.5|71987
1650900300000|2022-04-25 15:25:00|3622|3621|3617|3615.5|3626.5|3625.5|3611.5|3610.5|68597
1650956400000|2022-04-26 07:00:00|3640|3637|3627|3625|3640|3637.5|3624|3623|115643
1650956700000|2022-04-26 07:05:00|3627.5|3626|3635.5|3634.5|3640.5|3639|3623.5|3622.5|69272
1650957000000|2022-04-26 07:10:00|3636|3635|3641.5|3640|3643|3641.5|3626|3625.5|54636
1650957300000|2022-04-26 07:15:00|3641|3639.5|3645|3644|3645|3644|3631.5|3630.5|29353
1650957600000|2022-04-26 07:20:00|3645.5|3644.5|3637.5|3637|3646|3644.5|3635.5|3635|22388
1650957900000|2022-04-26 07:25:00|3637|3636.5|3628|3627|3639.5|3637.5|3627.5|3626.5|13825
1650958200000|2022-04-26 07:30:00|3628.5|3627.5|3639.5|3638.5|3645|3643|3627|3626.5|25168
1650958500000|2022-04-26 07:35:00|3640|3639|3629|3628|3642.5|3641.5|3628.5|3628|37848
1650958800000|2022-04-26 07:40:00|3628.5|3628.5|3629.5|3628|3631.5|3630.5|3623.5|3622.5|46602
1650959100000|2022-04-26 07:45:00|3629|3627.5|3634.5|3633|3635.5|3634|3628|3627|21665
1650959400000|2022-04-26 07:50:00|3634|3633.5|3637|3635.5|3637.5|3636.5|3631|3630|14045
1650959700000|2022-04-26 07:55:00|3636.5|3636|3640.5|3639|3640.5|3639|3631|3630.5|10855
1650960000000|2022-04-26 08:00:00|3640|3639.5|3645.5|3644.5|3646.5|3645|3640|3639|11433
1650960300000|2022-04-26 08:05:00|3645|3645|3644.5|3643|3646|3645.5|3642|3641.5|30568
1650960600000|2022-04-26 08:10:00|3644|3643.5|3645|3644|3647|3646|3642.5|3642|20439
1650960900000|2022-04-26 08:15:00|3644.5|3643.5|3646|3644.5|3648|3647|3643.5|3642.5|14459
1650961200000|2022-04-26 08:20:00|3646.5|3645|3644.5|3643.5|3649|3648|3643.5|3642.5|23954
1650961500000|2022-04-26 08:25:00|3645|3644|3642|3640.5|3645.5|3645|3640|3639|17758
1650961800000|2022-04-26 08:30:00|3641.5|3641|3646|3645|3646.5|3645.5|3640|3639|18143
1650962100000|2022-04-26 08:35:00|3646.5|3645.5|3644.5|3643.5|3647.5|3646|3644|3643|20164
1650962400000|2022-04-26 08:40:00|3645|3644|3645.5|3644|3646.5|3645.5|3643|3642|14263
1650962700000|2022-04-26 08:45:00|3645|3644.5|3641|3640|3645.5|3645|3639.5|3638.5|29642
1650963000000|2022-04-26 08:50:00|3641.5|3640.5|3643.5|3642.5|3645.5|3644.5|3639|3638|28862
1650963300000|2022-04-26 08:55:00|3644|3643|3649.5|3648.5|3650|3649.5|3642.5|3641.5|58641
1650963600000|2022-04-26 09:00:00|3649|3648|3648|3647|3652|3651.5|3645|3644.5|74740
1650963900000|2022-04-26 09:05:00|3647.5|3646.5|3650.5|3649.5|3651|3649.5|3646.5|3645.5|31466
1650964200000|2022-04-26 09:10:00|3651|3650|3649|3648|3651|3650|3647|3646|18557
1650964500000|2022-04-26 09:15:00|3648.5|3647.5|3650.5|3649.5|3652|3651|3648.5|3647.5|13828
1650964800000|2022-04-26 09:20:00|3651|3649|3654.5|3653.5|3654.5|3653.5|3649|3648|19766
1650965100000|2022-04-26 09:25:00|3655|3654|3652.5|3651.5|3656.5|3655.5|3651.5|3650.5|59039
1650965400000|2022-04-26 09:30:00|3653|3652|3654.5|3653|3657.5|3656.5|3652.5|3651|64424
1650965700000|2022-04-26 09:35:00|3655|3653.5|3657.5|3656.5|3659|3658.5|3654.5|3653.5|54098
1650966000000|2022-04-26 09:40:00|3657|3656|3662.5|3661|3663|3661.5|3657|3656|53349
1650966300000|2022-04-26 09:45:00|3663|3661.5|3664.5|3663.5|3665.5|3664.5|3663|3661.5|25726
1650966600000|2022-04-26 09:50:00|3665|3664|3672.5|3671|3672.5|3672|3662.5|3662|75469
1650966900000|2022-04-26 09:55:00|3672|3670.5|3670.5|3669.5|3675.5|3674|3670|3669|47499
1650967200000|2022-04-26 10:00:00|3670|3669|3666.5|3665.5|3670.5|3669.5|3666|3665.5|119925
1650967500000|2022-04-26 10:05:00|3667|3666|3671.5|3670.5|3672|3671|3667|3666|100150
1650967800000|2022-04-26 10:10:00|3672|3671|3667.5|3666.5|3672.5|3671.5|3666|3665|58518
1650968100000|2022-04-26 10:15:00|3667|3666|3668|3667|3669|3668|3663.5|3662.5|106897
1650968400000|2022-04-26 10:20:00|3667.5|3666.5|3667|3666|3671|3669.5|3665.5|3665|53988
1650968700000|2022-04-26 10:25:00|3666.5|3665.5|3666|3665|3668|3667|3665|3664|27173
1650969000000|2022-04-26 10:30:00|3665.5|3664.5|3665|3664|3667|3666|3663|3662.5|34284
1650969300000|2022-04-26 10:35:00|3664.5|3663.5|3663.5|3662.5|3666|3665|3662|3661.5|70073
1650969600000|2022-04-26 10:40:00|3663|3662|3657.5|3656.5|3663|3662|3657|3656|116645
1650969900000|2022-04-26 10:45:00|3658.5|3657|3659.5|3658|3661.5|3660.5|3657.5|3656.5|11555
1650970200000|2022-04-26 10:50:00|3659|3658.5|3658|3657|3662|3660.5|3657.5|3657|16000
1650970500000|2022-04-26 10:55:00|3657.5|3656.5|3656|3654.5|3660|3659|3655|3654|108027
1650970800000|2022-04-26 11:00:00|3655.5|3654|3655.5|3654.5|3656|3655|3652|3651|10641
1650971100000|2022-04-26 11:05:00|3655|3654|3653.5|3652.5|3655.5|3654|3650|3649.5|27772
1650971400000|2022-04-26 11:10:00|3654|3653|3652.5|3651.5|3654.5|3653.5|3652|3651|10053
1650971700000|2022-04-26 11:15:00|3652|3651|3653.5|3652.5|3654|3652.5|3650.5|3650|15060
1650972000000|2022-04-26 11:20:00|3654|3653|3655|3654|3655.5|3654.5|3651.5|3650.5|29032
1650972300000|2022-04-26 11:25:00|3655.5|3654.5|3656.5|3655.5|3658|3656.5|3654.5|3654|10874
1650972600000|2022-04-26 11:30:00|3656|3656|3658|3657|3660|3658.5|3656|3655.5|34047
1650972900000|2022-04-26 11:35:00|3657.5|3657.5|3653.5|3652.5|3658.5|3657.5|3652|3651|36532
1650973200000|2022-04-26 11:40:00|3654|3653|3659.5|3658.5|3660|3659|3654|3653|14994
1650973500000|2022-04-26 11:45:00|3659|3658|3660.5|3659.5|3662|3661|3658|3657|20932
1650973800000|2022-04-26 11:50:00|3661|3660|3657|3655.5|3661|3660.5|3656|3655|15911
1650974100000|2022-04-26 11:55:00|3657.5|3656|3660.5|3659.5|3661|3660|3656.5|3655.5|17319
1650974400000|2022-04-26 12:00:00|3660|3659|3665|3663.5|3665|3664.5|3659|3658|30523
1650974700000|2022-04-26 12:05:00|3665.5|3664|3665.5|3664|3667|3666|3662|3661.5|24298
1650975000000|2022-04-26 12:10:00|3666|3664.5|3668.5|3667.5|3669|3668|3663.5|3663|46240
1650975300000|2022-04-26 12:15:00|3669|3668|3668|3667|3671.5|3670.5|3666.5|3665|50701
1650975600000|2022-04-26 12:20:00|3667.5|3666.5|3663.5|3662.5|3667.5|3666.5|3661|3660.5|37370
1650975900000|2022-04-26 12:25:00|3664|3663|3660.5|3659.5|3664.5|3663.5|3660|3659|34752
1650976200000|2022-04-26 12:30:00|3661|3660|3665|3664.5|3665.5|3665|3660.5|3659.5|22055
1650976500000|2022-04-26 12:35:00|3665.5|3664|3659.5|3658.5|3666|3665|3657|3655.5|33288
1650976800000|2022-04-26 12:40:00|3659|3659|3654.5|3653.5|3659.5|3659|3653.5|3652.5|38588
1650977100000|2022-04-26 12:45:00|3654|3653|3658|3657|3658.5|3657.5|3652|3651|50342
1650977400000|2022-04-26 12:50:00|3658.5|3657.5|3665.5|3664|3665.5|3664|3658|3657|62392
1650977700000|2022-04-26 12:55:00|3666|3664.5|3668|3667|3671|3669.5|3664|3663|24312
1650978000000|2022-04-26 13:00:00|3668.5|3666.5|3664|3663|3668.5|3667|3662.5|3661|27856
1650978300000|2022-04-26 13:05:00|3664.5|3663.5|3662.5|3661.5|3665|3664|3660|3659|48990
1650978600000|2022-04-26 13:10:00|3662|3661|3662|3661|3664|3663.5|3656|3654.5|59714
1650978900000|2022-04-26 13:15:00|3661.5|3660|3664.5|3663.5|3665|3663.5|3661|3660|17965
1650979200000|2022-04-26 13:20:00|3664|3663|3658.5|3657.5|3664.5|3663.5|3658|3657|50402
1650979500000|2022-04-26 13:25:00|3658|3656.5|3661.5|3660|3664.5|3663.5|3654|3653|68956
1650979800000|2022-04-26 13:30:00|3661|3659.5|3664.5|3663.5|3670|3669|3658|3657.5|65159
1650980100000|2022-04-26 13:35:00|3665|3664|3669|3668|3672|3671|3664.5|3663.5|66361
1650980400000|2022-04-26 13:40:00|3668.5|3667.5|3662|3661|3669|3668|3661|3660|148554
1650980700000|2022-04-26 13:45:00|3662.5|3661.5|3659|3658|3663.5|3663|3658.5|3658|36506
1650981000000|2022-04-26 13:50:00|3658.5|3657.5|3659|3658|3663.5|3662.5|3658|3657.5|39944
1650981300000|2022-04-26 13:55:00|3659.5|3658.5|3662|3660|3662|3661|3655|3654.5|38888
1650981600000|2022-04-26 14:00:00|3661.5|3660.5|3667|3666|3667|3666|3659.5|3658.5|49210
1650981900000|2022-04-26 14:05:00|3666.5|3665.5|3664|3663.5|3667|3666|3663|3662|39710
1650982200000|2022-04-26 14:10:00|3664.5|3663|3660.5|3659.5|3665|3664|3656.5|3655.5|33953
1650982500000|2022-04-26 14:15:00|3660|3659|3652.5|3651.5|3660.5|3660|3651|3650|45722
1650982800000|2022-04-26 14:20:00|3652|3651|3654.5|3653.5|3657|3656|3651|3650|43249
1650983100000|2022-04-26 14:25:00|3655|3654|3657|3656|3657.5|3657|3652.5|3652|51239
1650983400000|2022-04-26 14:30:00|3656.5|3655.5|3655|3654|3658|3657|3652|3651.5|42797
1650983700000|2022-04-26 14:35:00|3654.5|3653.5|3651.5|3651|3657.5|3656.5|3650|3649.5|152376
1650984000000|2022-04-26 14:40:00|3652|3650.5|3645|3643.5|3652.5|3652|3644.5|3643|77517
1650984300000|2022-04-26 14:45:00|3644.5|3644|3646.5|3646|3648|3647|3643|3641.5|69174
1650984600000|2022-04-26 14:50:00|3647|3645.5|3650|3649.5|3650|3649.5|3646.5|3645.5|43495
1650984900000|2022-04-26 14:55:00|3649.5|3649|3649.5|3649|3651.5|3651|3647.5|3646.5|66199
1650985200000|2022-04-26 15:00:00|3649|3648.5|3641|3640|3649.5|3649|3640|3639|85099
1650985500000|2022-04-26 15:05:00|3640.5|3639.5|3634.5|3634|3642.5|3641.5|3633.5|3632.5|91499
1650985800000|2022-04-26 15:10:00|3634|3633.5|3637.5|3637|3639|3638.5|3633.5|3632.5|102318
1650986100000|2022-04-26 15:15:00|3637|3636.5|3636.5|3636|3639.5|3638.5|3634.5|3634|86260
1650986400000|2022-04-26 15:20:00|3637|3636.5|3637|3636|3640.5|3639.5|3635|3634|98324
1650986700000|2022-04-26 15:25:00|3636.5|3636.5|3637.5|3636.5|3645.5|3645|3636.5|3636|155163
1651042800000|2022-04-27 07:00:00|3638|3637|3614|3612|3638|3637|3607.5|3605|165027
1651043100000|2022-04-27 07:05:00|3613|3611.5|3609|3607.5|3614|3612|3600.5|3599|52684
1651043400000|2022-04-27 07:10:00|3608.5|3607|3605|3604|3611.5|3610.5|3603.5|3603|52604
1651043700000|2022-04-27 07:15:00|3604.5|3603.5|3626.5|3625|3628.5|3627|3604|3603|62855
1651044000000|2022-04-27 07:20:00|3626|3624.5|3606.5|3605.5|3627|3626.5|3606.5|3604.5|44521
1651044300000|2022-04-27 07:25:00|3606|3605|3600.5|3598.5|3607|3605.5|3599|3597.5|38815
1651044600000|2022-04-27 07:30:00|3600|3599|3609|3608|3609.5|3608.5|3599.5|3599|30149
1651044900000|2022-04-27 07:35:00|3609.5|3607.5|3613|3611.5|3613|3612|3606.5|3605|24370
1651045200000|2022-04-27 07:40:00|3612.5|3612|3608.5|3607.5|3616|3614.5|3608|3607|43574
1651045500000|2022-04-27 07:45:00|3609.5|3608|3607.5|3606|3614|3613|3607|3606|20829
1651045800000|2022-04-27 07:50:00|3607|3605.5|3609.5|3608.5|3612.5|3611|3604|3603|101323
1651046100000|2022-04-27 07:55:00|3610|3609|3605.5|3604.5|3611|3610|3603|3602|66362
1651046400000|2022-04-27 08:00:00|3606|3605|3601.5|3600.5|3606.5|3605|3597|3596|29693
1651046700000|2022-04-27 08:05:00|3602|3601|3601|3600|3605|3603.5|3600.5|3599.5|17513
1651047000000|2022-04-27 08:10:00|3600.5|3599.5|3612|3611|3613|3611.5|3600.5|3599.5|39839
1651047300000|2022-04-27 08:15:00|3611.5|3610|3619|3617.5|3619|3618|3611|3610|12425
1651047600000|2022-04-27 08:20:00|3618.5|3617|3619|3618|3622|3621|3615.5|3615|23292
1651047900000|2022-04-27 08:25:00|3619.5|3618.5|3618.5|3617.5|3620.5|3619|3614.5|3614|22406
1651048200000|2022-04-27 08:30:00|3619|3618|3614|3613|3621|3620.5|3613.5|3613|34627
1651048500000|2022-04-27 08:35:00|3613.5|3612.5|3619|3618|3620|3619|3613.5|3612.5|12778
1651048800000|2022-04-27 08:40:00|3618.5|3617.5|3625.5|3624|3626|3625|3618|3617.5|26709
1651049100000|2022-04-27 08:45:00|3625|3624.5|3627|3626|3629.5|3628|3624|3623.5|31496
1651049400000|2022-04-27 08:50:00|3626.5|3625.5|3624|3623|3627|3626.5|3622|3620.5|15957
1651049700000|2022-04-27 08:55:00|3624.5|3623.5|3627|3626|3627|3626|3622|3621|16752
1651050000000|2022-04-27 09:00:00|3626.5|3625.5|3630.5|3630|3631.5|3630|3624|3623.5|21020
1651050300000|2022-04-27 09:05:00|3630|3629.5|3626|3625|3630.5|3629.5|3625.5|3624.5|22306
1651050600000|2022-04-27 09:10:00|3625.5|3624.5|3624|3623.5|3627.5|3626.5|3623|3622.5|7551
1651050900000|2022-04-27 09:15:00|3624.5|3623|3622|3621|3625|3624|3620|3619|20557
1651051200000|2022-04-27 09:20:00|3622.5|3621.5|3621|3620|3624|3623|3620.5|3619|23504
1651051500000|2022-04-27 09:25:00|3621.5|3620.5|3622|3620.5|3622.5|3622|3619.5|3619|38659
1651051800000|2022-04-27 09:30:00|3621.5|3621|3617|3615.5|3622|3621.5|3615.5|3614.5|21629
1651052100000|2022-04-27 09:35:00|3617.5|3616|3617|3616|3619|3618|3614.5|3613.5|27893
1651052400000|2022-04-27 09:40:00|3617.5|3616.5|3617|3616|3618.5|3618|3616|3615|16952
1651052700000|2022-04-27 09:45:00|3617.5|3616.5|3618|3616.5|3619|3618|3615.5|3615|30726
1651053000000|2022-04-27 09:50:00|3618.5|3617|3617|3615.5|3620|3619|3616|3615|49692
1651053300000|2022-04-27 09:55:00|3617.5|3616|3620|3619|3620|3619|3615|3614.5|37114
1651053600000|2022-04-27 10:00:00|3620.5|3619.5|3617.5|3616.5|3620.5|3620|3616.5|3616|99777
1651053900000|2022-04-27 10:05:00|3618|3617|3616|3615.5|3619.5|3618.5|3615|3614.5|22796
1651054200000|2022-04-27 10:10:00|3616.5|3616|3618.5|3617.5|3619.5|3619|3615|3614|24123
1651054500000|2022-04-27 10:15:00|3619|3618|3619.5|3618.5|3620|3619|3616.5|3616|44412
1651054800000|2022-04-27 10:20:00|3620|3619|3618.5|3617.5|3620|3619|3617.5|3616.5|27836
1651055100000|2022-04-27 10:25:00|3618|3617|3620|3619|3621|3620|3616|3615.5|42686
1651055400000|2022-04-27 10:30:00|3619.5|3618.5|3619|3618.5|3621|3620.5|3618.5|3618|45641
1651055700000|2022-04-27 10:35:00|3618.5|3618|3620|3619|3621|3620.5|3617.5|3616.5|36748
1651056000000|2022-04-27 10:40:00|3619.5|3619.5|3616|3615.5|3620.5|3620|3616|3615|51722
1651056300000|2022-04-27 10:45:00|3615.5|3615|3616.5|3615.5|3617|3616.5|3610|3609|73476
1651056600000|2022-04-27 10:50:00|3616|3616|3616.5|3616|3618|3617|3615.5|3615|24950
1651056900000|2022-04-27 10:55:00|3616|3615.5|3615.5|3614.5|3616.5|3616|3613|3612|90900
1651057200000|2022-04-27 11:00:00|3616|3615|3614.5|3613.5|3616.5|3615|3611|3610.5|44292
1651057500000|2022-04-27 11:05:00|3615|3614|3614.5|3613.5|3617|3616|3613|3612.5|21404
1651057800000|2022-04-27 11:10:00|3614|3614|3614.5|3613.5|3615.5|3615|3613.5|3612.5|13799
1651058100000|2022-04-27 11:15:00|3614|3613|3611.5|3610.5|3614.5|3613.5|3610|3609.5|26455
1651058400000|2022-04-27 11:20:00|3611|3610|3608|3607|3611.5|3610|3605|3604.5|43653
1651058700000|2022-04-27 11:25:00|3608.5|3607.5|3610.5|3609.5|3611|3610|3606|3605.5|26791
1651059000000|2022-04-27 11:30:00|3611|3610|3608|3607|3611.5|3610.5|3607.5|3606.5|39833
1651059300000|2022-04-27 11:35:00|3608.5|3606.5|3605.5|3604.5|3609|3608.5|3604|3603.5|36795
1651059600000|2022-04-27 11:40:00|3605|3604|3605|3604|3606.5|3606|3603.5|3602.5|33864
1651059900000|2022-04-27 11:45:00|3605.5|3604.5|3607|3606|3607|3606.5|3605|3604|22495
1651060200000|2022-04-27 11:50:00|3607.5|3606.5|3605.5|3605|3608.5|3607.5|3604|3603|55850
1651060500000|2022-04-27 11:55:00|3606|3605.5|3608|3607|3610.5|3610|3605|3604|34477
1651060800000|2022-04-27 12:00:00|3608.5|3607.5|3607|3606.5|3609|3607.5|3604.5|3603.5|48782
1651061100000|2022-04-27 12:05:00|3607.5|3607|3605|3604.5|3608.5|3608|3603|3602.5|43793
1651061400000|2022-04-27 12:10:00|3605.5|3605|3606.5|3606|3609|3608|3604.5|3603.5|20394
1651061700000|2022-04-27 12:15:00|3607|3606.5|3607.5|3606.5|3609|3608|3607|3606|68167
1651062000000|2022-04-27 12:20:00|3607|3607|3603.5|3602.5|3608.5|3607.5|3603|3602|32483
1651062300000|2022-04-27 12:25:00|3603|3602|3608|3607.5|3608.5|3607.5|3601.5|3601|58447
1651062600000|2022-04-27 12:30:00|3608.5|3608|3602|3601|3610.5|3610|3600.5|3599.5|72903
1651062900000|2022-04-27 12:35:00|3601.5|3600.5|3599|3597.5|3602|3601|3596|3595.5|40064
1651063200000|2022-04-27 12:40:00|3599.5|3598|3594.5|3594|3601|3600|3594|3593|46787
1651063500000|2022-04-27 12:45:00|3595|3593.5|3590.5|3589.5|3596|3595.5|3590|3589|28592
1651063800000|2022-04-27 12:50:00|3591|3590|3588.5|3588|3594|3593|3588.5|3588|27419
1651064100000|2022-04-27 12:55:00|3588|3587.5|3586|3585|3590.5|3590|3585.5|3585|24165
1651064400000|2022-04-27 13:00:00|3585.5|3584.5|3587|3586|3588.5|3587.5|3581.5|3580.5|28042
1651064700000|2022-04-27 13:05:00|3587.5|3586.5|3579|3578|3589.5|3588.5|3579|3578|39405
1651065000000|2022-04-27 13:10:00|3578.5|3577.5|3576.5|3575.5|3581.5|3580.5|3575.5|3574.5|42718
1651065300000|2022-04-27 13:15:00|3577|3576|3579|3577.5|3580|3579|3571.5|3571|153195
1651065600000|2022-04-27 13:20:00|3578.5|3578|3575.5|3575|3579|3578|3575|3574.5|42961
1651065900000|2022-04-27 13:25:00|3575|3574.5|3572|3571.5|3577.5|3577|3572|3571.5|46702
1651066200000|2022-04-27 13:30:00|3571.5|3571|3561|3560|3573|3572.5|3560.5|3560|154965
1651066500000|2022-04-27 13:35:00|3561.5|3560.5|3562.5|3561.5|3567|3566|3552.5|3551.5|142507
1651066800000|2022-04-27 13:40:00|3563|3562|3567.5|3566.5|3570.5|3569.5|3561.5|3561|110555
1651067100000|2022-04-27 13:45:00|3568|3567|3576.5|3575.5|3577.5|3577|3565.5|3564.5|127287
1651067400000|2022-04-27 13:50:00|3576|3576|3573|3572|3577.5|3577|3572|3571|139121
1651067700000|2022-04-27 13:55:00|3573.5|3572.5|3571.5|3570.5|3575.5|3575|3571.5|3570|69472
1651068000000|2022-04-27 14:00:00|3572|3571|3569.5|3568.5|3574|3573|3562|3561|123142
1651068300000|2022-04-27 14:05:00|3570|3569|3567.5|3566|3572|3571.5|3566|3565.5|91114
1651068600000|2022-04-27 14:10:00|3567|3566.5|3569|3567.5|3572.5|3571.5|3565|3564.5|64711
1651068900000|2022-04-27 14:15:00|3568.5|3568|3566|3565|3571.5|3570.5|3564.5|3564|67811
1651069200000|2022-04-27 14:20:00|3565.5|3564.5|3559.5|3559|3566|3564.5|3559|3558|101223
1651069500000|2022-04-27 14:25:00|3560|3559.5|3561|3560|3564.5|3564|3559|3558.5|46649
1651069800000|2022-04-27 14:30:00|3560.5|3559.5|3559|3558.5|3562.5|3562|3558.5|3558|51547
1651070100000|2022-04-27 14:35:00|3558.5|3558|3561|3560.5|3561.5|3561|3558|3557.5|72485
1651070400000|2022-04-27 14:40:00|3561.5|3561|3566.5|3565.5|3567|3566.5|3561.5|3561|54168
1651070700000|2022-04-27 14:45:00|3566|3565|3568|3567|3568|3567.5|3563.5|3562.5|63520
1651071000000|2022-04-27 14:50:00|3567.5|3567.5|3567.5|3566.5|3571|3570.5|3567|3566.5|49507
1651071300000|2022-04-27 14:55:00|3567|3566|3565.5|3565|3568|3567.5|3564|3563.5|89978
1651071600000|2022-04-27 15:00:00|3566|3565.5|3573|3572|3573|3572.5|3565.5|3565|154102
1651071900000|2022-04-27 15:05:00|3572.5|3572.5|3574|3573|3576.5|3575.5|3568|3567.5|137196
1651072200000|2022-04-27 15:10:00|3573.5|3573.5|3569|3568.5|3576.5|3576|3568.5|3568|119557
1651072500000|2022-04-27 15:15:00|3569.5|3569|3578.5|3577.5|3579.5|3579|3569.5|3568.5|141027
1651072800000|2022-04-27 15:20:00|3579|3578|3578|3577.5|3581|3580.5|3571.5|3571|210316
1651073100000|2022-04-27 15:25:00|3577.5|3577|3589|3587.5|3589|3587.5|3577.5|3577|122052
1651129200000|2022-04-28 07:00:00|3636|3630|3614.5|3613.5|3636.5|3636|3604.5|3603|137614
1651129500000|2022-04-28 07:05:00|3614|3612.5|3586|3583.5|3618|3617.5|3582|3580.5|99122
1651129800000|2022-04-28 07:10:00|3585|3583|3589.5|3588.5|3592.5|3590.5|3570|3567.5|100002
1651130100000|2022-04-28 07:15:00|3590.5|3589|3584|3582|3594|3592.5|3578.5|3577|69206
1651130400000|2022-04-28 07:20:00|3583.5|3582.5|3577|3576|3589|3587.5|3573.5|3572|48338
1651130700000|2022-04-28 07:25:00|3576.5|3575.5|3586.5|3585.5|3586.5|3585.5|3572|3571.5|40957
1651131000000|2022-04-28 07:30:00|3587|3586|3586|3585|3595.5|3594.5|3584.5|3583.5|82546
1651131300000|2022-04-28 07:35:00|3585.5|3584.5|3600.5|3599|3601|3600|3582.5|3582|34728
1651131600000|2022-04-28 07:40:00|3601|3599.5|3605.5|3604.5|3608|3607|3598.5|3597.5|59324
1651131900000|2022-04-28 07:45:00|3605|3605|3604|3603|3605|3605|3597|3596|64821
1651132200000|2022-04-28 07:50:00|3603.5|3602.5|3603|3602.5|3605|3604|3597.5|3596.5|64985
1651132500000|2022-04-28 07:55:00|3603.5|3603|3600|3599|3605.5|3605|3597|3596|36209
1651132800000|2022-04-28 08:00:00|3599.5|3599.5|3592.5|3591.5|3600|3599.5|3589|3588|31669
1651133100000|2022-04-28 08:05:00|3593|3592|3585|3583.5|3594.5|3593.5|3583.5|3582.5|84141
1651133400000|2022-04-28 08:10:00|3584.5|3583|3577|3576|3584.5|3583|3574|3573|32559
1651133700000|2022-04-28 08:15:00|3576.5|3575.5|3569|3568|3578.5|3578|3564|3563|66181
1651134000000|2022-04-28 08:20:00|3569.5|3567.5|3567|3566|3570.5|3569|3564.5|3563.5|51351
1651134300000|2022-04-28 08:25:00|3566.5|3566.5|3567|3566.5|3570.5|3570|3564.5|3564|62569
1651134600000|2022-04-28 08:30:00|3567.5|3567|3571.5|3570.5|3573|3572|3566|3565.5|41432
1651134900000|2022-04-28 08:35:00|3571|3571|3569.5|3568|3572.5|3572|3568.5|3568|39937
1651135200000|2022-04-28 08:40:00|3569|3567.5|3573|3572.5|3576.5|3575|3568.5|3567.5|31491
1651135500000|2022-04-28 08:45:00|3572.5|3572|3578|3577|3582|3581.5|3572|3571.5|30299
1651135800000|2022-04-28 08:50:00|3578.5|3577.5|3575|3574.5|3578.5|3577.5|3572.5|3571|21758
1651136100000|2022-04-28 08:55:00|3575.5|3574|3575|3573.5|3580|3579|3572|3571|23802
1651136400000|2022-04-28 09:00:00|3574.5|3574|3570|3569|3574.5|3574|3568.5|3567.5|20355
1651136700000|2022-04-28 09:05:00|3570.5|3569.5|3576|3575|3578.5|3578|3568.5|3567.5|23030
1651137000000|2022-04-28 09:10:00|3576.5|3575.5|3574.5|3573.5|3579|3577.5|3572|3571|16380
1651137300000|2022-04-28 09:15:00|3574|3573|3580|3579|3581|3580.5|3573.5|3573|20546
1651137600000|2022-04-28 09:20:00|3579.5|3579.5|3580|3578.5|3581|3580|3578.5|3577.5|25236
1651137900000|2022-04-28 09:25:00|3579.5|3578|3578.5|3577.5|3580.5|3580|3578|3577.5|19237
1651138200000|2022-04-28 09:30:00|3579|3578|3576.5|3576|3580|3579.5|3576.5|3576|22507
1651138500000|2022-04-28 09:35:00|3577|3576.5|3572.5|3572|3579|3578|3572.5|3572|33159
1651138800000|2022-04-28 09:40:00|3572|3571.5|3576.5|3575.5|3578.5|3577.5|3572|3571|17491
1651139100000|2022-04-28 09:45:00|3577|3576|3579.5|3578.5|3580|3579|3574|3573.5|16060
1651139400000|2022-04-28 09:50:00|3580|3579|3578.5|3577|3580|3579|3577|3576|13595
1651139700000|2022-04-28 09:55:00|3578|3577.5|3574|3573.5|3578.5|3577.5|3574|3573.5|15676
1651140000000|2022-04-28 10:00:00|3573.5|3573|3579|3578|3580.5|3580|3573.5|3573|16671
1651140300000|2022-04-28 10:05:00|3579.5|3578.5|3579.5|3578.5|3581|3580|3578|3577.5|25821
1651140600000|2022-04-28 10:10:00|3579|3579|3580|3579|3580.5|3580|3579|3579|23524
1651140900000|2022-04-28 10:15:00|3579.5|3578.5|3579|3578|3581|3580|3578.5|3578|33564
1651141200000|2022-04-28 10:20:00|3579.5|3578.5|3577|3576|3581|3580.5|3577|3576|18386
1651141500000|2022-04-28 10:25:00|3577.5|3576.5|3582.5|3581.5|3583|3582|3576|3575|28881
1651141800000|2022-04-28 10:30:00|3583|3582|3587|3586|3587.5|3586.5|3579|3577.5|41010
1651142100000|2022-04-28 10:35:00|3587.5|3586.5|3591|3590.5|3594.5|3593.5|3586|3585.5|34340
1651142400000|2022-04-28 10:40:00|3590.5|3590|3596|3595.5|3596|3595.5|3589.5|3589|7790
1651142700000|2022-04-28 10:45:00|3596.5|3596|3594|3593|3600.5|3599.5|3594|3593|19538
1651143000000|2022-04-28 10:50:00|3594.5|3593.5|3595.5|3594.5|3601.5|3600.5|3594.5|3593.5|18090
1651143300000|2022-04-28 10:55:00|3595|3595|3595.5|3594|3599|3598|3593|3592|9420
1651143600000|2022-04-28 11:00:00|3595|3593.5|3594.5|3593|3598.5|3597|3593.5|3592.5|9284
1651143900000|2022-04-28 11:05:00|3595|3593.5|3596.5|3595.5|3597|3596|3590.5|3590|11797
1651144200000|2022-04-28 11:10:00|3597|3596|3595.5|3594.5|3599.5|3598|3595.5|3594.5|7363
1651144500000|2022-04-28 11:15:00|3595|3595|3595|3593.5|3596|3595.5|3593.5|3593|7137
1651144800000|2022-04-28 11:20:00|3594.5|3594|3590|3589.5|3596|3595.5|3590|3589.5|10139
1651145100000|2022-04-28 11:25:00|3589.5|3589|3590.5|3589.5|3591.5|3590.5|3588|3587.5|9928
1651145400000|2022-04-28 11:30:00|3591|3590|3592.5|3591.5|3595|3594|3590.5|3590|6473
1651145700000|2022-04-28 11:35:00|3592|3591|3595.5|3594.5|3597.5|3596.5|3591|3590|15191
1651146000000|2022-04-28 11:40:00|3595|3595|3601|3599.5|3601|3600|3595|3594.5|19256
1651146300000|2022-04-28 11:45:00|3600.5|3599|3600.5|3599.5|3601|3600.5|3599|3598.5|7116
1651146600000|2022-04-28 11:50:00|3600|3599|3598|3597.5|3600.5|3599.5|3598|3597|10249
1651146900000|2022-04-28 11:55:00|3598.5|3598|3593|3591.5|3600|3599.5|3589.5|3589|19337
1651147200000|2022-04-28 12:00:00|3592.5|3591|3588.5|3587|3594|3593|3587|3586|9890
1651147500000|2022-04-28 12:05:00|3588|3587.5|3586|3585|3590.5|3590|3585.5|3585|8034
1651147800000|2022-04-28 12:10:00|3586.5|3585.5|3582|3581|3589.5|3588.5|3582|3581|17489
1651148100000|2022-04-28 12:15:00|3581.5|3581.5|3583.5|3583|3583.5|3583|3580.5|3579.5|10548
1651148400000|2022-04-28 12:20:00|3583|3582.5|3580|3579.5|3584|3583.5|3577.5|3577|23120
1651148700000|2022-04-28 12:25:00|3579.5|3579|3582.5|3581.5|3584.5|3583.5|3579.5|3579|12396
1651149000000|2022-04-28 12:30:00|3583|3582|3585.5|3584|3586.5|3585.5|3582|3580.5|16670
1651149300000|2022-04-28 12:35:00|3585|3584.5|3586.5|3585.5|3588|3587|3582.5|3581.5|38578
1651149600000|2022-04-28 12:40:00|3586|3585|3590|3589.5|3590.5|3590|3586|3585|12541
1651149900000|2022-04-28 12:45:00|3590.5|3590|3591.5|3590.5|3596|3595.5|3590.5|3589.5|25623
1651150200000|2022-04-28 12:50:00|3591|3590|3591|3590|3594|3593.5|3590.5|3590|16017
1651150500000|2022-04-28 12:55:00|3590.5|3590.5|3595.5|3594.5|3597|3596|3590|3589.5|19841
1651150800000|2022-04-28 13:00:00|3595|3594|3598|3597|3598|3597.5|3591.5|3591|21502
1651151100000|2022-04-28 13:05:00|3598.5|3597.5|3600.5|3599.5|3600.5|3600|3596.5|3596|20557
1651151400000|2022-04-28 13:10:00|3600|3599|3598|3597|3604|3603|3598|3597|116098
1651151700000|2022-04-28 13:15:00|3597.5|3596.5|3612.5|3611.5|3613|3612|3597|3596.5|26572
1651152000000|2022-04-28 13:20:00|3613|3612|3611|3610|3613|3612|3609|3608.5|36117
1651152300000|2022-04-28 13:25:00|3610.5|3609.5|3618.5|3617.5|3622.5|3621|3610.5|3609.5|49626
1651152600000|2022-04-28 13:30:00|3618|3618|3605.5|3605|3618.5|3618|3602.5|3601.5|106998
1651152900000|2022-04-28 13:35:00|3605|3604.5|3613.5|3613|3616.5|3616|3603.5|3602.5|71999
1651153200000|2022-04-28 13:40:00|3613|3612.5|3620.5|3619.5|3622.5|3621.5|3611|3610|98795
1651153500000|2022-04-28 13:45:00|3621|3620|3625.5|3625|3634|3633|3621|3619.5|136147
1651153800000|2022-04-28 13:50:00|3625|3624.5|3642.5|3641.5|3643|3641.5|3624|3623.5|70204
1651154100000|2022-04-28 13:55:00|3643|3642|3638|3637|3643.5|3642.5|3630|3629.5|71357
1651154400000|2022-04-28 14:00:00|3637.5|3636.5|3640.5|3639.5|3644.5|3643.5|3633.5|3632.5|57017
1651154700000|2022-04-28 14:05:00|3641|3640|3649|3648|3650.5|3649.5|3640|3639.5|62411
1651155000000|2022-04-28 14:10:00|3648.5|3648.5|3652|3651|3655|3654.5|3648|3647|94821
1651155300000|2022-04-28 14:15:00|3652.5|3651.5|3663.5|3662.5|3665|3664.5|3650.5|3650|72402
1651155600000|2022-04-28 14:20:00|3664|3663|3665|3664|3667|3666.5|3660|3659|84510
1651155900000|2022-04-28 14:25:00|3665.5|3664.5|3659.5|3658.5|3666|3665.5|3657|3656.5|60357
1651156200000|2022-04-28 14:30:00|3659|3658|3657.5|3657|3659.5|3658.5|3653|3652|117064
1651156500000|2022-04-28 14:35:00|3657|3656|3657.5|3657|3661.5|3661|3656|3655.5|71167
1651156800000|2022-04-28 14:40:00|3657|3656.5|3663|3662.5|3663.5|3662.5|3655.5|3654.5|79718
1651157100000|2022-04-28 14:45:00|3663.5|3662|3664|3663.5|3666|3665.5|3660|3659.5|53096
1651157400000|2022-04-28 14:50:00|3663.5|3663|3668|3667.5|3669.5|3669|3663.5|3663|140266
1651157700000|2022-04-28 14:55:00|3668.5|3668|3676.5|3675.5|3678|3677.5|3666|3665.5|118978
1651158000000|2022-04-28 15:00:00|3677|3676|3676.5|3676|3681|3680.5|3674.5|3674|97636
1651158300000|2022-04-28 15:05:00|3676|3675.5|3679|3678.5|3681|3680.5|3675|3674|135539
1651158600000|2022-04-28 15:10:00|3678.5|3678|3678.5|3678|3681.5|3681|3676.5|3676|130092
1651158900000|2022-04-28 15:15:00|3679|3678.5|3676|3675|3679.5|3679|3674|3673.5|137949
1651159200000|2022-04-28 15:20:00|3676.5|3675.5|3680|3679|3680.5|3680|3672|3671.5|101695
1651159500000|2022-04-28 15:25:00|3679.5|3679.5|3677|3676|3683|3682.5|3674.5|3674|198898
1651215600000|2022-04-29 07:00:00|3684|3680.5|3683|3681.5|3694|3687|3671.5|3668.5|102049
1651215900000|2022-04-29 07:05:00|3682.5|3682|3697|3696|3698|3696.5|3675.5|3674|76324
1651216200000|2022-04-29 07:10:00|3696.5|3695.5|3701.5|3700|3707.5|3706.5|3695.5|3694.5|76592
1651216500000|2022-04-29 07:15:00|3701|3699.5|3711|3710|3713.5|3711.5|3700|3699.5|36829
1651216800000|2022-04-29 07:20:00|3710.5|3709.5|3711|3709.5|3714.5|3713.5|3706|3705|42151
1651217100000|2022-04-29 07:25:00|3710.5|3710|3715.5|3714|3716|3715|3705.5|3704.5|77916
1651217400000|2022-04-29 07:30:00|3715|3714.5|3722|3720.5|3722|3721|3712.5|3712|58645
1651217700000|2022-04-29 07:35:00|3721.5|3720|3719.5|3718.5|3726|3725|3719|3718|33011
1651218000000|2022-04-29 07:40:00|3720|3719|3728.5|3727|3728.5|3728|3720|3718.5|45294
1651218300000|2022-04-29 07:45:00|3728|3726.5|3726|3725|3728|3726.5|3723|3722|41486
1651218600000|2022-04-29 07:50:00|3726.5|3725.5|3726.5|3725.5|3729.5|3729|3723.5|3723|53593
1651218900000|2022-04-29 07:55:00|3727|3726|3720.5|3719.5|3728.5|3728|3720|3719|32189
1651219200000|2022-04-29 08:00:00|3720|3720|3727|3725.5|3727|3725.5|3719|3718.5|27232
1651219500000|2022-04-29 08:05:00|3727.5|3726|3725.5|3724.5|3729|3728|3724|3723.5|23257
1651219800000|2022-04-29 08:10:00|3725|3724|3729|3728|3729.5|3728|3724|3723|26216
1651220100000|2022-04-29 08:15:00|3728.5|3727.5|3726.5|3725|3730|3729.5|3724.5|3723.5|25439
1651220400000|2022-04-29 08:20:00|3726|3725.5|3726|3725.5|3727|3726|3722.5|3722|57087
1651220700000|2022-04-29 08:25:00|3725.5|3725|3726.5|3725.5|3728.5|3727.5|3723|3722.5|31877
1651221000000|2022-04-29 08:30:00|3726|3725|3729.5|3729|3732.5|3731.5|3725|3724.5|56902
1651221300000|2022-04-29 08:35:00|3729|3728.5|3727.5|3726.5|3730.5|3729.5|3725|3724.5|23578
1651221600000|2022-04-29 08:40:00|3728|3727|3728|3727|3730|3729.5|3727|3726|10784
1651221900000|2022-04-29 08:45:00|3727.5|3726.5|3728|3727|3729.5|3728.5|3723.5|3722.5|14876
1651222200000|2022-04-29 08:50:00|3728.5|3728|3725|3724|3729|3728.5|3724.5|3724|11322
1651222500000|2022-04-29 08:55:00|3724.5|3723.5|3723|3722|3725.5|3724.5|3721|3720.5|17319
1651222800000|2022-04-29 09:00:00|3722.5|3721.5|3721|3720.5|3723.5|3722.5|3721|3720|11519
1651223100000|2022-04-29 09:05:00|3721.5|3721|3722.5|3721.5|3723|3722|3719.5|3719|21633
1651223400000|2022-04-29 09:10:00|3723|3722|3727|3726|3728|3726.5|3722|3721|13242
1651223700000|2022-04-29 09:15:00|3726.5|3725.5|3726.5|3725.5|3727|3726.5|3724|3722.5|27238
1651224000000|2022-04-29 09:20:00|3727|3726|3724|3723|3728|3726.5|3723.5|3723|13204
1651224300000|2022-04-29 09:25:00|3723.5|3722.5|3719|3718.5|3724|3723|3718.5|3717.5|20393
1651224600000|2022-04-29 09:30:00|3719.5|3718|3717|3716|3720|3719.5|3715.5|3715|21286
1651224900000|2022-04-29 09:35:00|3716.5|3715.5|3713.5|3713|3716.5|3716|3713|3712.5|22114
1651225200000|2022-04-29 09:40:00|3713|3712.5|3706.5|3705.5|3713|3712.5|3705|3704|46799
1651225500000|2022-04-29 09:45:00|3706|3705|3712.5|3711|3712.5|3711.5|3704.5|3704|20353
1651225800000|2022-04-29 09:50:00|3712|3711.5|3716|3715.5|3717|3716|3710|3709|21082
1651226100000|2022-04-29 09:55:00|3715.5|3714.5|3721|3720|3721|3720|3713.5|3713|19821
1651226400000|2022-04-29 10:00:00|3720.5|3719.5|3720|3719|3724.5|3723|3720|3719|24813
1651226700000|2022-04-29 10:05:00|3720.5|3719.5|3716.5|3716|3721|3720.5|3716.5|3716|16720
1651227000000|2022-04-29 10:10:00|3716|3715.5|3714.5|3713.5|3716.5|3716|3712.5|3712|11768
1651227300000|2022-04-29 10:15:00|3714|3714|3717.5|3716.5|3718.5|3717.5|3714|3713.5|5155
1651227600000|2022-04-29 10:20:00|3717|3717|3717.5|3716.5|3719|3718.5|3717|3716|10006
1651227900000|2022-04-29 10:25:00|3717|3716|3721.5|3720.5|3723|3722|3716|3715.5|17608
1651228200000|2022-04-29 10:30:00|3721|3721|3720|3719|3721.5|3721|3716.5|3715.5|20228
1651228500000|2022-04-29 10:35:00|3720.5|3719.5|3720|3719|3722|3721.5|3719.5|3719|34180
1651228800000|2022-04-29 10:40:00|3720.5|3719.5|3717|3716|3720.5|3719.5|3715.5|3714.5|14755
1651229100000|2022-04-29 10:45:00|3716.5|3715.5|3714.5|3714|3716.5|3716|3713.5|3713|11020
1651229400000|2022-04-29 10:50:00|3715|3714.5|3717.5|3717|3718|3717|3715|3714|9742
1651229700000|2022-04-29 10:55:00|3718|3717.5|3718.5|3717.5|3718.5|3718|3716.5|3716|9631
1651230000000|2022-04-29 11:00:00|3718|3718|3716.5|3716|3720.5|3720|3716.5|3715.5|21627
1651230300000|2022-04-29 11:05:00|3716|3715.5|3720.5|3720|3721.5|3720.5|3715.5|3715|15727
1651230600000|2022-04-29 11:10:00|3720|3719.5|3720.5|3719.5|3720.5|3720|3718.5|3718|20273
1651230900000|2022-04-29 11:15:00|3720|3719|3722|3721.5|3723.5|3722.5|3718.5|3718|35125
1651231200000|2022-04-29 11:20:00|3722.5|3721|3725.5|3725|3727|3726.5|3721.5|3721|26094
1651231500000|2022-04-29 11:25:00|3726|3725.5|3726|3725|3728|3727|3724.5|3724|93608
1651231800000|2022-04-29 11:30:00|3725.5|3724.5|3723.5|3722.5|3725.5|3725|3722|3721.5|14109
1651232100000|2022-04-29 11:35:00|3723|3722|3728|3727|3728|3727|3723|3722|11692
1651232400000|2022-04-29 11:40:00|3728.5|3727.5|3732.5|3731.5|3733|3732.5|3728|3727|8531
1651232700000|2022-04-29 11:45:00|3733|3732|3732.5|3732|3733.5|3733|3731.5|3731|13435
1651233000000|2022-04-29 11:50:00|3732|3731.5|3734.5|3733.5|3735.5|3734.5|3732|3731.5|24265
1651233300000|2022-04-29 11:55:00|3734|3734|3734.5|3734|3738|3737.5|3734|3733.5|34156
1651233600000|2022-04-29 12:00:00|3734|3733.5|3734|3733.5|3737|3736|3734|3733.5|76306
1651233900000|2022-04-29 12:05:00|3734.5|3734|3731|3730.5|3734.5|3734|3731|3730|7977
1651234200000|2022-04-29 12:10:00|3730.5|3730|3730.5|3729.5|3733|3732|3728|3727|29179
1651234500000|2022-04-29 12:15:00|3731|3730|3728|3727.5|3731.5|3730.5|3727.5|3726.5|17928
1651234800000|2022-04-29 12:20:00|3727.5|3727|3731|3730|3733.5|3733|3726|3725.5|62189
1651235100000|2022-04-29 12:25:00|3730.5|3729.5|3732.5|3732|3733|3732.5|3728|3727|252010
1651235400000|2022-04-29 12:30:00|3732|3731.5|3725.5|3724.5|3733.5|3732.5|3724.5|3722.5|89758
1651235700000|2022-04-29 12:35:00|3726|3725|3736|3734.5|3736.5|3735.5|3722|3721|126310
1651236000000|2022-04-29 12:40:00|3736.5|3735|3735|3734|3742.5|3740|3735|3734|38626
1651236300000|2022-04-29 12:45:00|3734.5|3733.5|3734|3733|3736.5|3735.5|3730.5|3729.5|29419
1651236600000|2022-04-29 12:50:00|3734.5|3733.5|3736.5|3735.5|3738.5|3738|3733|3731.5|59557
1651236900000|2022-04-29 12:55:00|3737|3736|3735.5|3734.5|3739.5|3738.5|3735|3734.5|177524
1651237200000|2022-04-29 13:00:00|3735|3734|3732|3730.5|3735.5|3735|3730.5|3729.5|16555
1651237500000|2022-04-29 13:05:00|3731.5|3731|3729.5|3728.5|3731.5|3731|3728.5|3728|91132
1651237800000|2022-04-29 13:10:00|3729|3728|3726|3725|3730.5|3729.5|3725|3724|30193
1651238100000|2022-04-29 13:15:00|3726.5|3725.5|3724.5|3724|3728|3727|3724.5|3724|13700
1651238400000|2022-04-29 13:20:00|3724|3723.5|3721.5|3720.5|3725.5|3724.5|3721|3720|17970
1651238700000|2022-04-29 13:25:00|3721|3719.5|3724|3723|3724|3723|3716.5|3715.5|36165
1651239000000|2022-04-29 13:30:00|3724.5|3723.5|3726|3725|3731|3730|3722.5|3722|76425
1651239300000|2022-04-29 13:35:00|3725.5|3724.5|3724.5|3723.5|3730|3729.5|3722.5|3721.5|167357
1651239600000|2022-04-29 13:40:00|3725|3724|3718|3716.5|3726|3725|3717.5|3716|111116
1651239900000|2022-04-29 13:45:00|3717.5|3716|3708.5|3707.5|3718|3717|3704.5|3703|125077
1651240200000|2022-04-29 13:50:00|3709|3708|3701|3700|3711|3710|3699.5|3698|31332
1651240500000|2022-04-29 13:55:00|3701.5|3700.5|3711|3710|3712|3711|3696|3694.5|116611
1651240800000|2022-04-29 14:00:00|3710.5|3709.5|3714.5|3713.5|3716|3715|3709|3708|289347
1651241100000|2022-04-29 14:05:00|3715|3714|3710.5|3709.5|3719.5|3718.5|3708.5|3707.5|49791
1651241400000|2022-04-29 14:10:00|3711|3710|3708|3706.5|3715|3714|3707.5|3706.5|278006
1651241700000|2022-04-29 14:15:00|3707.5|3707|3708|3707|3710|3709|3704|3703.5|68013
1651242000000|2022-04-29 14:20:00|3707.5|3706.5|3709|3708|3711|3710|3706|3705|75103
1651242300000|2022-04-29 14:25:00|3709.5|3708.5|3706|3705|3710.5|3710|3705.5|3705|149202
1651242600000|2022-04-29 14:30:00|3705.5|3704.5|3707.5|3707|3711|3710|3704.5|3704|91892
1651242900000|2022-04-29 14:35:00|3708|3706.5|3709|3708|3709.5|3709|3704.5|3704|42282
1651243200000|2022-04-29 14:40:00|3708.5|3708.5|3710|3709.5|3715.5|3714.5|3708.5|3708.5|61242
1651243500000|2022-04-29 14:45:00|3710.5|3710|3704.5|3704|3711.5|3710.5|3703|3702|47383
1651243800000|2022-04-29 14:50:00|3705|3704.5|3704.5|3703.5|3708.5|3708|3703.5|3702.5|58393
1651244100000|2022-04-29 14:55:00|3704|3704|3707.5|3707|3708|3707.5|3703|3702.5|55171
1651244400000|2022-04-29 15:00:00|3708|3707.5|3704|3703.5|3709|3708.5|3702.5|3702|93204
1651244700000|2022-04-29 15:05:00|3703.5|3703|3712.5|3711.5|3713|3712|3703|3702|75619
1651245000000|2022-04-29 15:10:00|3712|3712|3711.5|3710.5|3714.5|3713.5|3709.5|3708.5|97074
1651245300000|2022-04-29 15:15:00|3711|3710|3722.5|3721.5|3722.5|3721.5|3709|3708|145214
1651245600000|2022-04-29 15:20:00|3723|3722|3728|3727.5|3728|3727.5|3721.5|3721|132804
1651245900000|2022-04-29 15:25:00|3727.5|3727|3721|3718|3728|3727.5|3718|3717|338856
1651561200000|2022-05-03 07:00:00|3659.5|3655|3657.5|3656|3663|3661|3649.5|3648|120713
1651561500000|2022-05-03 07:05:00|3657|3655.5|3670.5|3669.5|3673.5|3672.5|3657|3655.5|58889
1651561800000|2022-05-03 07:10:00|3670|3669|3671.5|3670|3674|3673|3666|3665|137843
1651562100000|2022-05-03 07:15:00|3671|3669.5|3655|3654|3673|3672|3654.5|3653.5|75592
1651562400000|2022-05-03 07:20:00|3655.5|3654.5|3650.5|3650|3655.5|3654.5|3647|3646.5|71217
1651562700000|2022-05-03 07:25:00|3651|3650.5|3652|3650.5|3654|3653.5|3649|3647.5|104512
1651563000000|2022-05-03 07:30:00|3652.5|3651|3659|3657.5|3659|3658|3651|3650.5|60270
1651563300000|2022-05-03 07:35:00|3659.5|3658|3656.5|3655.5|3663.5|3662|3656.5|3655.5|36216
1651563600000|2022-05-03 07:40:00|3657|3656|3653.5|3652.5|3659.5|3659|3653.5|3652.5|27621
1651563900000|2022-05-03 07:45:00|3654|3653|3650|3649|3655.5|3655|3649.5|3648.5|52798
1651564200000|2022-05-03 07:50:00|3649.5|3649.5|3654|3653|3655|3654|3649.5|3648.5|102324
1651564500000|2022-05-03 07:55:00|3653.5|3652.5|3651.5|3650.5|3654|3653|3648|3647.5|109247
1651564800000|2022-05-03 08:00:00|3651|3650|3653.5|3652.5|3655.5|3654.5|3650|3649.5|60374
1651565100000|2022-05-03 08:05:00|3654|3653|3651.5|3650.5|3656.5|3655|3650.5|3649.5|37276
1651565400000|2022-05-03 08:10:00|3652|3651|3654|3652.5|3654|3653|3649|3648.5|133875
1651565700000|2022-05-03 08:15:00|3653.5|3652|3655.5|3654.5|3658|3657|3653|3651.5|90076
1651566000000|2022-05-03 08:20:00|3656|3655|3658.5|3657.5|3659.5|3659|3654|3653|110286
1651566300000|2022-05-03 08:25:00|3658|3657|3657|3655.5|3659|3658|3656|3655|33160
1651566600000|2022-05-03 08:30:00|3656.5|3655|3658|3656.5|3659|3658.5|3656|3655|108714
1651566900000|2022-05-03 08:35:00|3658.5|3657|3657.5|3656.5|3659|3658|3654.5|3654|37285
1651567200000|2022-05-03 08:40:00|3657|3656|3655.5|3654.5|3658.5|3657.5|3653.5|3653|46075
1651567500000|2022-05-03 08:45:00|3655|3654|3654.5|3654|3656.5|3656|3654|3653.5|49928
1651567800000|2022-05-03 08:50:00|3655|3654.5|3654.5|3654|3655|3654.5|3652|3651|27330
1651568100000|2022-05-03 08:55:00|3655|3654.5|3657|3656|3658|3657|3652.5|3651.5|75900
1651568400000|2022-05-03 09:00:00|3656.5|3655.5|3659|3657.5|3661.5|3660.5|3656|3655|27423
1651568700000|2022-05-03 09:05:00|3658.5|3657|3658|3657|3658.5|3658|3656|3655.5|33579
1651569000000|2022-05-03 09:10:00|3658.5|3657.5|3657|3656|3660.5|3660|3655|3654|46156
1651569300000|2022-05-03 09:15:00|3657.5|3656.5|3654.5|3653.5|3658.5|3658|3654.5|3653.5|51180
1651569600000|2022-05-03 09:20:00|3655|3654|3652|3651|3657|3656.5|3650.5|3649.5|34800
1651569900000|2022-05-03 09:25:00|3651.5|3651.5|3650|3649|3652.5|3652|3648|3647|71783
1651570200000|2022-05-03 09:30:00|3650.5|3649.5|3649|3648|3651.5|3650.5|3648|3647.5|15169
1651570500000|2022-05-03 09:35:00|3649.5|3648.5|3643.5|3642.5|3650.5|3649.5|3643.5|3642.5|27624
1651570800000|2022-05-03 09:40:00|3644|3643|3639.5|3638.5|3644.5|3643.5|3639|3638.5|59611
1651571100000|2022-05-03 09:45:00|3640|3639|3637|3636|3642|3641|3636.5|3636|25768
1651571400000|2022-05-03 09:50:00|3636.5|3635.5|3628.5|3627.5|3637|3636|3628.5|3627.5|28299
1651571700000|2022-05-03 09:55:00|3629|3627|3628|3627|3629.5|3629|3628|3627|12273
1651572000000|2022-05-03 10:00:00|3629|3627.5|3627.5|3626.5|3630|3629|3624.5|3623.5|23237
1651572300000|2022-05-03 10:05:00|3627|3626|3628|3626.5|3628|3627.5|3625|3624|38615
1651572600000|2022-05-03 10:10:00|3627.5|3626|3626|3625.5|3628|3627|3625|3624|37455
1651572900000|2022-05-03 10:15:00|3625.5|3625|3625.5|3624.5|3626.5|3625.5|3623|3622.5|44655
1651573200000|2022-05-03 10:20:00|3625|3624|3626.5|3625.5|3627.5|3627|3624.5|3624|26398
1651573500000|2022-05-03 10:25:00|3626|3625|3625|3624|3626.5|3625.5|3624|3623|60737
1651573800000|2022-05-03 10:30:00|3625.5|3624.5|3622|3621.5|3625.5|3625|3621.5|3621|30540
1651574100000|2022-05-03 10:35:00|3621.5|3621|3621.5|3621|3622|3621.5|3616.5|3616|58399
1651574400000|2022-05-03 10:40:00|3622|3620.5|3622.5|3622|3622.5|3622|3620.5|3620|53697
1651574700000|2022-05-03 10:45:00|3623|3622.5|3613.5|3612.5|3624.5|3624|3611.5|3611|18210
1651575000000|2022-05-03 10:50:00|3613|3612|3614.5|3614|3615.5|3614.5|3610|3609|27825
1651575300000|2022-05-03 10:55:00|3614|3613.5|3611|3610|3614.5|3614|3610.5|3610|30800
1651575600000|2022-05-03 11:00:00|3612|3610.5|3610|3609|3613.5|3613|3610|3609|15768
1651575900000|2022-05-03 11:05:00|3610.5|3609.5|3609.5|3608.5|3611.5|3610.5|3607|3606.5|25462
1651576200000|2022-05-03 11:10:00|3609|3608|3607.5|3606.5|3609.5|3608.5|3607|3606.5|13281
1651576500000|2022-05-03 11:15:00|3608|3607|3610.5|3609.5|3610.5|3609.5|3608|3607|25874
1651576800000|2022-05-03 11:20:00|3610|3610|3607|3606|3611|3610|3606.5|3606|20476
1651577100000|2022-05-03 11:25:00|3606.5|3606.5|3610|3609|3610|3609|3605.5|3605|21163
1651577400000|2022-05-03 11:30:00|3609.5|3608.5|3605|3604|3611.5|3610.5|3603|3602.5|36045
1651577700000|2022-05-03 11:35:00|3605.5|3604.5|3607|3606|3607.5|3607|3605.5|3604|17642
1651578000000|2022-05-03 11:40:00|3607.5|3606.5|3612|3611|3612|3611.5|3607|3606|37714
1651578300000|2022-05-03 11:45:00|3611.5|3611.5|3616|3615|3616.5|3615.5|3611.5|3611.5|12476
1651578600000|2022-05-03 11:50:00|3616.5|3615.5|3622|3621|3622|3621|3615|3614.5|42110
1651578900000|2022-05-03 11:55:00|3622.5|3621.5|3622.5|3621.5|3624.5|3624|3621|3620.5|15887
1651579200000|2022-05-03 12:00:00|3623|3622|3626.5|3625.5|3626.5|3626|3623|3622|14520
1651579500000|2022-05-03 12:05:00|3627|3626|3627|3626|3627.5|3627|3624|3623.5|15800
1651579800000|2022-05-03 12:10:00|3626.5|3625.5|3625.5|3624.5|3628|3627|3624|3623|35145
1651580100000|2022-05-03 12:15:00|3625|3625|3625.5|3625|3627|3626.5|3624|3623.5|33901
1651580400000|2022-05-03 12:20:00|3626|3625.5|3629.5|3629|3630|3629.5|3626|3625|24540
1651580700000|2022-05-03 12:25:00|3630|3629.5|3633|3632.5|3633.5|3633|3628.5|3628|59297
1651581000000|2022-05-03 12:30:00|3632.5|3632|3638|3637|3639|3638|3631.5|3631|33765
1651581300000|2022-05-03 12:35:00|3637.5|3636.5|3639|3638.5|3641.5|3640.5|3637|3636.5|36550
1651581600000|2022-05-03 12:40:00|3639.5|3639|3645|3644.5|3645|3644.5|3638.5|3638|28613
1651581900000|2022-05-03 12:45:00|3645.5|3645|3648.5|3648|3648.5|3648|3643|3642.5|22732
1651582200000|2022-05-03 12:50:00|3649|3648.5|3645|3644.5|3651|3650.5|3644.5|3643|51592
1651582500000|2022-05-03 12:55:00|3645.5|3645|3651.5|3651|3655|3653.5|3645|3644.5|44414
1651582800000|2022-05-03 13:00:00|3651|3650.5|3651|3650.5|3656|3655|3650|3649.5|87840
1651583100000|2022-05-03 13:05:00|3651.5|3650|3664|3663|3665.5|3664.5|3651|3650|65404
1651583400000|2022-05-03 13:10:00|3663.5|3662.5|3660.5|3659.5|3664.5|3664|3659.5|3658.5|38193
1651583700000|2022-05-03 13:15:00|3660|3660|3666.5|3665.5|3672.5|3672|3660|3660|40715
1651584000000|2022-05-03 13:20:00|3666|3666|3667|3666|3667.5|3666.5|3664.5|3663.5|24441
1651584300000|2022-05-03 13:25:00|3666.5|3665.5|3665|3664|3667.5|3666.5|3662|3661|28066
1651584600000|2022-05-03 13:30:00|3664.5|3663.5|3670|3669|3671.5|3670.5|3658|3657|96300
1651584900000|2022-05-03 13:35:00|3669.5|3668|3665|3663.5|3670.5|3669.5|3661|3660.5|69638
1651585200000|2022-05-03 13:40:00|3664.5|3664|3657.5|3657|3668|3667|3657.5|3657|71229
1651585500000|2022-05-03 13:45:00|3657|3656.5|3665.5|3664.5|3666|3665|3654.5|3654|60024
1651585800000|2022-05-03 13:50:00|3666.5|3665|3659.5|3658.5|3667.5|3666.5|3657|3656.5|48216
1651586100000|2022-05-03 13:55:00|3660|3659|3658.5|3657.5|3663.5|3662.5|3655|3654.5|68436
1651586400000|2022-05-03 14:00:00|3659|3658|3662|3661|3663|3662.5|3658|3657.5|51040
1651586700000|2022-05-03 14:05:00|3661.5|3661.5|3657|3656|3664.5|3663|3656|3655|99272
1651587000000|2022-05-03 14:10:00|3657.5|3656.5|3655.5|3654.5|3661|3660.5|3651.5|3650.5|102307
1651587300000|2022-05-03 14:15:00|3656|3655|3657|3656|3657.5|3656.5|3652.5|3652|37734
1651587600000|2022-05-03 14:20:00|3657.5|3656.5|3656.5|3655.5|3661.5|3661|3655|3654|112446
1651587900000|2022-05-03 14:25:00|3657|3656|3660|3659|3661|3660.5|3655|3654.5|107995
1651588200000|2022-05-03 14:30:00|3660.5|3659.5|3657.5|3657|3661.5|3660.5|3656|3655.5|141680
1651588500000|2022-05-03 14:35:00|3658|3656.5|3657|3656.5|3660.5|3659.5|3655|3654.5|127149
1651588800000|2022-05-03 14:40:00|3657.5|3657|3650.5|3649.5|3659|3658|3649.5|3649|152837
1651589100000|2022-05-03 14:45:00|3650|3650|3650.5|3650|3652|3651|3647|3646|68393
1651589400000|2022-05-03 14:50:00|3651|3650.5|3653|3652.5|3654.5|3653.5|3650.5|3650.5|69223
1651589700000|2022-05-03 14:55:00|3653.5|3653|3651|3650.5|3653.5|3653|3650|3649.5|57215
1651590000000|2022-05-03 15:00:00|3651.5|3651|3651.5|3650.5|3653.5|3653|3649.5|3649|103616
1651590300000|2022-05-03 15:05:00|3651|3651|3651|3650|3653|3652.5|3648.5|3648|127170
1651590600000|2022-05-03 15:10:00|3651.5|3650.5|3649.5|3649|3651.5|3651|3647|3646.5|105516
1651590900000|2022-05-03 15:15:00|3650|3649.5|3649|3648|3653|3652.5|3648.5|3648|97209
1651591200000|2022-05-03 15:20:00|3648.5|3648.5|3652|3651|3652|3651.5|3647|3646.5|136162
1651591500000|2022-05-03 15:25:00|3651.5|3651.5|3646.5|3645|3653|3652.5|3645.5|3644.5|139811
1651647600000|2022-05-04 07:00:00|3652.5|3626|3642|3639.5|3652.5|3646|3638|3626|33502
1651647900000|2022-05-04 07:05:00|3642.5|3639|3645.5|3644.5|3646.5|3645|3642|3639|16908
1651648200000|2022-05-04 07:10:00|3646|3645|3649.5|3648.5|3651|3649.5|3642.5|3641.5|30536
1651648500000|2022-05-04 07:15:00|3650|3649|3652.5|3651|3652.5|3651|3643|3642|37079
1651648800000|2022-05-04 07:20:00|3652|3651.5|3650.5|3649.5|3652.5|3651.5|3646|3645|67320
1651649100000|2022-05-04 07:25:00|3651|3650|3652.5|3652|3654|3653.5|3649.5|3649|49403
1651649400000|2022-05-04 07:30:00|3653|3652.5|3657.5|3656|3661.5|3660|3651.5|3651|26036
1651649700000|2022-05-04 07:35:00|3657|3656.5|3648|3646.5|3658|3656.5|3647|3645.5|19805
1651650000000|2022-05-04 07:40:00|3647.5|3647|3643|3642|3647.5|3647|3642|3640.5|15886
1651650300000|2022-05-04 07:45:00|3642.5|3641.5|3636|3635|3643|3642|3635|3634|16847
1651650600000|2022-05-04 07:50:00|3635.5|3634.5|3640|3639|3641|3639.5|3633.5|3632.5|16576
1651650900000|2022-05-04 07:55:00|3639.5|3639.5|3637|3636|3641|3640|3635.5|3634.5|17326
1651651200000|2022-05-04 08:00:00|3636.5|3635.5|3634.5|3633.5|3641|3640|3634.5|3633.5|20513
1651651500000|2022-05-04 08:05:00|3634|3634|3637|3636.5|3638|3636.5|3633.5|3632.5|28448
1651651800000|2022-05-04 08:10:00|3637.5|3636|3633.5|3632.5|3639|3638|3633.5|3632.5|17973
1651652100000|2022-05-04 08:15:00|3634|3633|3631|3629.5|3635|3633.5|3628.5|3628|35285
1651652400000|2022-05-04 08:20:00|3630.5|3629|3632.5|3631|3635.5|3634|3627.5|3627|10956
1651652700000|2022-05-04 08:25:00|3632|3630.5|3632.5|3631.5|3633.5|3632|3631|3630|2990
1651653000000|2022-05-04 08:30:00|3632|3631|3629|3628|3632.5|3631.5|3627.5|3627|10395
1651653300000|2022-05-04 08:35:00|3628.5|3627.5|3624.5|3623|3629|3627.5|3623.5|3622.5|13339
1651653600000|2022-05-04 08:40:00|3624|3622.5|3623|3621.5|3624|3622.5|3618|3616.5|20845
1651653900000|2022-05-04 08:45:00|3622.5|3622|3622.5|3621.5|3624|3623.5|3622|3621|22100
1651654200000|2022-05-04 08:50:00|3622|3622|3625|3624|3627.5|3626.5|3622|3622|25337
1651654500000|2022-05-04 08:55:00|3624.5|3623.5|3622.5|3621.5|3626|3625|3622.5|3621.5|29520
1651654800000|2022-05-04 09:00:00|3623|3622|3623.5|3622.5|3626|3625|3621|3620|29090
1651655100000|2022-05-04 09:05:00|3623|3622|3621.5|3620|3623.5|3622|3618.5|3618|22208
1651655400000|2022-05-04 09:10:00|3621|3620.5|3623.5|3622|3624.5|3623.5|3619.5|3619|32048
1651655700000|2022-05-04 09:15:00|3623|3621.5|3622.5|3621.5|3623|3621.5|3620|3619.5|60595
1651656000000|2022-05-04 09:20:00|3623.5|3622|3625|3624|3625.5|3624.5|3619|3618|51002
1651656300000|2022-05-04 09:25:00|3625.5|3624.5|3626.5|3626|3629|3628|3624.5|3624|17549
1651656600000|2022-05-04 09:30:00|3626|3625.5|3625.5|3624.5|3629|3628|3623.5|3623|45646
1651656900000|2022-05-04 09:35:00|3625|3624|3626|3625|3627|3626.5|3623|3622|33405
1651657200000|2022-05-04 09:40:00|3625.5|3624.5|3625|3624|3628.5|3627.5|3624.5|3624|28990
1651657500000|2022-05-04 09:45:00|3625.5|3624.5|3624|3622.5|3626.5|3625.5|3622.5|3622|14349
1651657800000|2022-05-04 09:50:00|3623.5|3623|3630|3629.5|3630.5|3629.5|3623.5|3622.5|29103
1651658100000|2022-05-04 09:55:00|3630.5|3629|3633|3632|3634|3633|3629.5|3628.5|18761
1651658400000|2022-05-04 10:00:00|3633.5|3632.5|3632|3631|3634.5|3633|3630.5|3629.5|19461
1651658700000|2022-05-04 10:05:00|3631.5|3630.5|3630|3629|3632|3631|3629|3628.5|10207
1651659000000|2022-05-04 10:10:00|3629.5|3628.5|3631.5|3630.5|3631.5|3630.5|3629|3628|11608
1651659300000|2022-05-04 10:15:00|3631|3630|3627|3626|3631.5|3630.5|3626.5|3625.5|14367
1651659600000|2022-05-04 10:20:00|3627.5|3626.5|3626|3625|3628.5|3627.5|3624.5|3623.5|17976
1651659900000|2022-05-04 10:25:00|3626.5|3625.5|3625.5|3624.5|3627|3626.5|3623|3622|19407
1651660200000|2022-05-04 10:30:00|3626|3625|3628|3627.5|3630|3629|3626|3625|15301
1651660500000|2022-05-04 10:35:00|3628.5|3628|3628.5|3627.5|3631|3630|3627.5|3627|22979
1651660800000|2022-05-04 10:40:00|3629|3628|3628.5|3627.5|3630.5|3629.5|3628|3627.5|23036
1651661100000|2022-05-04 10:45:00|3628|3628|3626.5|3625.5|3629.5|3628.5|3625.5|3625|30286
1651661400000|2022-05-04 10:50:00|3626|3625|3623|3622.5|3626.5|3625.5|3623|3622|27182
1651661700000|2022-05-04 10:55:00|3623.5|3622|3620|3619|3624.5|3623.5|3618.5|3617.5|15857
1651662000000|2022-05-04 11:00:00|3619.5|3618.5|3617.5|3616.5|3620|3619|3616.5|3616|18029
1651662300000|2022-05-04 11:05:00|3618|3617|3619.5|3618.5|3620|3619|3617.5|3617|23617
1651662600000|2022-05-04 11:10:00|3620|3619|3621|3620|3621.5|3621|3619.5|3618.5|16329
1651662900000|2022-05-04 11:15:00|3621.5|3620.5|3620|3619|3622|3621|3620|3619|11698
1651663200000|2022-05-04 11:20:00|3620.5|3619.5|3622|3621|3622|3621.5|3620|3619.5|21123
1651663500000|2022-05-04 11:25:00|3621.5|3620.5|3621|3620|3623.5|3623|3620.5|3619.5|15390
1651663800000|2022-05-04 11:30:00|3620.5|3620.5|3621.5|3621|3622.5|3622|3620.5|3620.5|8548
1651664100000|2022-05-04 11:35:00|3622|3621.5|3622|3621|3623|3622.5|3620.5|3619.5|11843
1651664400000|2022-05-04 11:40:00|3622.5|3621.5|3621|3620|3623|3622|3620|3619.5|7433
1651664700000|2022-05-04 11:45:00|3620.5|3619.5|3616|3615|3620.5|3619.5|3616|3615|13953
1651665000000|2022-05-04 11:50:00|3616.5|3615.5|3616.5|3615.5|3618|3616.5|3615.5|3615|8420
1651665300000|2022-05-04 11:55:00|3617|3616|3617.5|3617|3619|3618.5|3616.5|3615.5|18287
1651665600000|2022-05-04 12:00:00|3618|3616.5|3620.5|3619.5|3622.5|3621.5|3617|3616.5|26768
1651665900000|2022-05-04 12:05:00|3621|3620|3622.5|3622|3624|3623|3620|3619.5|13530
1651666200000|2022-05-04 12:10:00|3622|3621.5|3621|3620|3622|3621.5|3621|3620|10289
1651666500000|2022-05-04 12:15:00|3620.5|3619.5|3621.5|3620.5|3622|3621|3619|3618.5|12300
1651666800000|2022-05-04 12:20:00|3621|3621|3621|3620|3624.5|3623.5|3620|3619.5|18764
1651667100000|2022-05-04 12:25:00|3620.5|3620.5|3619.5|3618.5|3625.5|3624.5|3619|3618.5|24112
1651667400000|2022-05-04 12:30:00|3620|3618|3618.5|3617.5|3621|3620.5|3618|3617.5|19477
1651667700000|2022-05-04 12:35:00|3618|3618|3614|3612.5|3618|3618|3611|3610.5|41081
1651668000000|2022-05-04 12:40:00|3613.5|3612|3614|3612.5|3617|3616.5|3612|3611.5|26964
1651668300000|2022-05-04 12:45:00|3613.5|3613|3615|3614|3618|3617|3613.5|3613|23333
1651668600000|2022-05-04 12:50:00|3615.5|3614.5|3612.5|3612|3615.5|3614.5|3612|3610.5|21431
1651668900000|2022-05-04 12:55:00|3612|3611.5|3614.5|3613.5|3615|3614|3612|3611.5|20670
1651669200000|2022-05-04 13:00:00|3614|3613|3617|3616|3618.5|3617|3613.5|3612.5|13078
1651669500000|2022-05-04 13:05:00|3617.5|3616.5|3616|3615|3618.5|3617|3615.5|3614.5|19431
1651669800000|2022-05-04 13:10:00|3615.5|3615.5|3616|3615|3616|3615.5|3613|3612.5|12281
1651670100000|2022-05-04 13:15:00|3616.5|3615.5|3618|3617|3620.5|3619|3616|3615|15685
1651670400000|2022-05-04 13:20:00|3617.5|3617.5|3620|3619|3620.5|3619.5|3617.5|3617|16315
1651670700000|2022-05-04 13:25:00|3620.5|3619.5|3622|3621|3622.5|3621.5|3620|3619|19665
1651671000000|2022-05-04 13:30:00|3621.5|3620.5|3624|3622.5|3624|3623|3618|3617|47817
1651671300000|2022-05-04 13:35:00|3623.5|3622|3617|3616|3624|3623|3617|3616|24769
1651671600000|2022-05-04 13:40:00|3617.5|3616.5|3624|3622.5|3624|3623|3616|3615|18810
1651671900000|2022-05-04 13:45:00|3625|3623|3620|3619|3630|3628.5|3619.5|3619|25259
1651672200000|2022-05-04 13:50:00|3619.5|3618.5|3627.5|3626.5|3629|3627.5|3619|3618|34385
1651672500000|2022-05-04 13:55:00|3628|3627|3627.5|3626|3630|3629|3626.5|3626|21470
1651672800000|2022-05-04 14:00:00|3628|3627|3629|3628|3632.5|3631|3627|3626|26920
1651673100000|2022-05-04 14:05:00|3628.5|3627.5|3632|3631|3633|3632|3626|3625|33605
1651673400000|2022-05-04 14:10:00|3631.5|3630.5|3626|3625|3634|3633|3626|3625|17911
1651673700000|2022-05-04 14:15:00|3625.5|3625.5|3630|3629|3632.5|3631.5|3625.5|3625|28882
1651674000000|2022-05-04 14:20:00|3629.5|3628.5|3626|3625|3632|3631.5|3626|3625|24272
1651674300000|2022-05-04 14:25:00|3625.5|3625.5|3623.5|3622.5|3627|3626|3622.5|3622|21438
1651674600000|2022-05-04 14:30:00|3623|3623|3617|3615.5|3625.5|3624.5|3616.5|3615.5|36710
1651674900000|2022-05-04 14:35:00|3616.5|3616|3617.5|3616.5|3620.5|3619.5|3615.5|3614.5|17358
1651675200000|2022-05-04 14:40:00|3618|3617|3614|3613|3620.5|3619.5|3614|3613|26678
1651675500000|2022-05-04 14:45:00|3614.5|3613.5|3619|3618.5|3620|3619.5|3614|3613|53471
1651675800000|2022-05-04 14:50:00|3619.5|3619|3620|3619|3621.5|3620.5|3618.5|3617.5|23489
1651676100000|2022-05-04 14:55:00|3619.5|3618.5|3618.5|3618|3621|3620|3616|3615.5|21727
1651676400000|2022-05-04 15:00:00|3619|3617.5|3622|3621|3622|3621|3618|3617|28089
1651676700000|2022-05-04 15:05:00|3622.5|3621.5|3623|3622|3624|3623|3621.5|3620.5|30571
1651677000000|2022-05-04 15:10:00|3622.5|3622.5|3623.5|3622.5|3624.5|3623.5|3621.5|3621|39775
1651677300000|2022-05-04 15:15:00|3623|3623|3628.5|3627.5|3629|3628|3622|3621.5|41125
1651677600000|2022-05-04 15:20:00|3628|3628|3634|3633|3635.5|3634.5|3628|3628|31044
1651677900000|2022-05-04 15:25:00|3633.5|3632.5|3624.5|3622.5|3634.5|3634|3623.5|3622|56365
1651734000000|2022-05-05 07:00:00|3650|3641|3640.5|3638.5|3650|3647|3636|3633|139854
1651734300000|2022-05-05 07:05:00|3640|3639|3632.5|3631|3642.5|3641.5|3631|3629.5|44904
1651734600000|2022-05-05 07:10:00|3633|3631.5|3632|3630.5|3640|3638.5|3631.5|3630|33332
1651734900000|2022-05-05 07:15:00|3631.5|3630|3628.5|3627.5|3636|3635|3625|3624.5|54584
1651735200000|2022-05-05 07:20:00|3628|3627|3624|3623|3630.5|3629.5|3622.5|3621.5|48956
1651735500000|2022-05-05 07:25:00|3624.5|3623.5|3623.5|3622|3625|3624.5|3621.5|3621|31888
1651735800000|2022-05-05 07:30:00|3624|3622.5|3624|3623|3629|3628.5|3623|3622|16828
1651736100000|2022-05-05 07:35:00|3624.5|3622.5|3618|3616.5|3624.5|3623|3616|3615|23487
1651736400000|2022-05-05 07:40:00|3618.5|3617|3628.5|3627.5|3630.5|3629.5|3618.5|3617|26557
1651736700000|2022-05-05 07:45:00|3629|3628|3631.5|3630.5|3633|3632.5|3628|3627|17503
1651737000000|2022-05-05 07:50:00|3631|3630|3630|3629|3633.5|3633|3629.5|3628.5|23019
1651737300000|2022-05-05 07:55:00|3629.5|3628.5|3632.5|3631.5|3634.5|3633.5|3629.5|3628.5|12394
1651737600000|2022-05-05 08:00:00|3633|3632|3628|3627|3633|3632.5|3627|3626|22664
1651737900000|2022-05-05 08:05:00|3627.5|3626.5|3627|3626|3628|3627.5|3623|3622.5|22128
1651738200000|2022-05-05 08:10:00|3626.5|3625.5|3628.5|3627.5|3629.5|3629|3626|3625.5|19258
1651738500000|2022-05-05 08:15:00|3629|3628|3627|3626|3629.5|3628.5|3625.5|3625|29927
1651738800000|2022-05-05 08:20:00|3626.5|3625.5|3624.5|3623.5|3626.5|3626|3623.5|3623|21619
1651739100000|2022-05-05 08:25:00|3625|3624|3623.5|3622.5|3630|3629|3623.5|3622.5|21710
1651739400000|2022-05-05 08:30:00|3623|3622|3625|3624|3628.5|3627.5|3621.5|3620.5|19972
1651739700000|2022-05-05 08:35:00|3625.5|3624.5|3626|3625|3628|3627.5|3624|3623.5|30374
1651740000000|2022-05-05 08:40:00|3625.5|3624.5|3623|3622|3627|3626.5|3621.5|3620.5|36344
1651740300000|2022-05-05 08:45:00|3622.5|3621.5|3624|3623.5|3624|3623.5|3619.5|3619|37378
1651740600000|2022-05-05 08:50:00|3624.5|3624|3621|3620|3625|3624|3619.5|3618.5|13233
1651740900000|2022-05-05 08:55:00|3620.5|3620.5|3618.5|3617.5|3622|3621|3618|3617|33141
1651741200000|2022-05-05 09:00:00|3618|3617|3618.5|3617.5|3618.5|3618|3616|3615|20206
1651741500000|2022-05-05 09:05:00|3618|3617|3615|3614|3618|3617|3613|3612|17890
1651741800000|2022-05-05 09:10:00|3614.5|3613.5|3615.5|3614|3615.5|3614.5|3613.5|3613|10447
1651742100000|2022-05-05 09:15:00|3615|3614.5|3615.5|3614.5|3615.5|3615|3612.5|3611.5|27863
1651742400000|2022-05-05 09:20:00|3616|3615|3614|3613|3618.5|3617|3613.5|3612|18780
1651742700000|2022-05-05 09:25:00|3614.5|3612.5|3614.5|3613.5|3617|3616|3614|3612.5|10728
1651743000000|2022-05-05 09:30:00|3615|3614|3613|3612|3616|3615|3612|3611|23568
1651743300000|2022-05-05 09:35:00|3613.5|3612.5|3618.5|3617.5|3619|3617.5|3612|3611|36363
1651743600000|2022-05-05 09:40:00|3618|3617|3616.5|3615.5|3621|3619.5|3616.5|3615.5|15885
1651743900000|2022-05-05 09:45:00|3617|3616|3616|3615.5|3619.5|3618.5|3616|3615.5|7997
1651744200000|2022-05-05 09:50:00|3615.5|3615|3620.5|3619.5|3623|3622|3615.5|3615|13896
1651744500000|2022-05-05 09:55:00|3621|3620|3622|3621.5|3623|3622.5|3620.5|3619.5|23025
1651744800000|2022-05-05 10:00:00|3622.5|3622|3621|3620|3624|3623.5|3620.5|3619.5|23428
1651745100000|2022-05-05 10:05:00|3620.5|3620.5|3624|3623|3624|3623.5|3620.5|3620|12328
1651745400000|2022-05-05 10:10:00|3624.5|3623.5|3627|3626|3627|3626.5|3623|3622.5|17471
1651745700000|2022-05-05 10:15:00|3626.5|3626.5|3629.5|3628.5|3629.5|3629|3625|3624.5|29004
1651746000000|2022-05-05 10:20:00|3629|3628|3632|3631|3632|3631.5|3628|3627|7875
1651746300000|2022-05-05 10:25:00|3631.5|3630.5|3631.5|3630.5|3634.5|3633.5|3631|3629.5|17718
1651746600000|2022-05-05 10:30:00|3632|3631|3632|3631|3635|3634|3631.5|3630.5|23165
1651746900000|2022-05-05 10:35:00|3631.5|3631.5|3634.5|3633.5|3634.5|3633.5|3631.5|3630.5|11683
1651747200000|2022-05-05 10:40:00|3635|3634|3632|3631|3635|3634.5|3631.5|3630.5|15251
1651747500000|2022-05-05 10:45:00|3631.5|3631.5|3632|3631.5|3632.5|3632|3630|3629|53074
1651747800000|2022-05-05 10:50:00|3632.5|3632|3635|3634|3637.5|3636.5|3632.5|3631.5|48727
1651748100000|2022-05-05 10:55:00|3635.5|3634.5|3637.5|3636.5|3638.5|3637|3634|3633|21082
1651748400000|2022-05-05 11:00:00|3638|3637.5|3652|3651|3653|3652|3631|3627.5|81448
1651748700000|2022-05-05 11:05:00|3651.5|3651.5|3655|3654|3656|3655.5|3650|3648.5|75321
1651749000000|2022-05-05 11:10:00|3654|3653.5|3662|3661|3663.5|3662.5|3654|3653.5|20311
1651749300000|2022-05-05 11:15:00|3663|3661.5|3662|3661|3665.5|3664.5|3661.5|3660|31683
1651749600000|2022-05-05 11:20:00|3662.5|3661.5|3666.5|3665.5|3666.5|3665.5|3659.5|3658.5|29825
1651749900000|2022-05-05 11:25:00|3666|3665|3659|3658|3666|3665|3659|3658|17294
1651750200000|2022-05-05 11:30:00|3658.5|3657.5|3657|3656|3659|3658|3654.5|3653.5|19346
1651750500000|2022-05-05 11:35:00|3656.5|3656.5|3658.5|3658|3659|3658|3653.5|3652.5|25769
1651750800000|2022-05-05 11:40:00|3659|3658.5|3661.5|3660.5|3665|3664|3658|3657|47749
1651751100000|2022-05-05 11:45:00|3662|3661|3662|3660.5|3664.5|3664|3661.5|3660.5|38079
1651751400000|2022-05-05 11:50:00|3661.5|3660|3659.5|3659|3664|3663|3658.5|3657.5|25433
1651751700000|2022-05-05 11:55:00|3660|3659.5|3659|3658|3665|3664|3659|3658|20971
1651752000000|2022-05-05 12:00:00|3659.5|3658.5|3659|3658|3661|3660.5|3658|3657|14448
1651752300000|2022-05-05 12:05:00|3658.5|3657.5|3660|3659|3664.5|3663|3658|3657.5|35730
1651752600000|2022-05-05 12:10:00|3659.5|3658.5|3662.5|3661.5|3665|3664|3658|3657|27282
1651752900000|2022-05-05 12:15:00|3662|3661|3659.5|3658|3663|3662|3657.5|3656.5|26720
1651753200000|2022-05-05 12:20:00|3659|3657.5|3663.5|3662.5|3664|3663|3658|3656.5|14372
1651753500000|2022-05-05 12:25:00|3664|3663|3670.5|3669.5|3671.5|3671|3664|3663|44042
1651753800000|2022-05-05 12:30:00|3670|3669|3663.5|3662.5|3670.5|3670|3662.5|3661.5|19362
1651754100000|2022-05-05 12:35:00|3663|3663|3658|3657.5|3663.5|3663|3657.5|3656.5|24122
1651754400000|2022-05-05 12:40:00|3658.5|3658|3654|3653.5|3660.5|3659.5|3654|3653|37575
1651754700000|2022-05-05 12:45:00|3654.5|3654|3652|3650.5|3655.5|3654.5|3651|3650|23794
1651755000000|2022-05-05 12:50:00|3651.5|3651|3653|3652|3653.5|3652.5|3649|3648|31091
1651755300000|2022-05-05 12:55:00|3652.5|3651.5|3644.5|3643.5|3652.5|3652|3644.5|3643.5|28308
1651755600000|2022-05-05 13:00:00|3645|3644|3645.5|3644.5|3648|3647|3642.5|3641.5|31522
1651755900000|2022-05-05 13:05:00|3646|3645|3645.5|3644.5|3648|3647|3644.5|3643.5|23796
1651756200000|2022-05-05 13:10:00|3646|3645|3643|3642.5|3646|3645|3642|3641.5|37579
1651756500000|2022-05-05 13:15:00|3643.5|3643|3640|3639|3644.5|3643.5|3639.5|3639|30481
1651756800000|2022-05-05 13:20:00|3640.5|3639.5|3644|3643|3645.5|3645|3640.5|3639.5|51506
1651757100000|2022-05-05 13:25:00|3643.5|3643.5|3644|3643|3644.5|3644|3642|3641.5|25060
1651757400000|2022-05-05 13:30:00|3644.5|3643.5|3642.5|3641.5|3644.5|3643.5|3638|3637|67673
1651757700000|2022-05-05 13:35:00|3643|3642|3645|3644|3650|3649.5|3642.5|3642|31938
1651758000000|2022-05-05 13:40:00|3645.5|3644.5|3636|3635|3646.5|3645.5|3636|3635|19687
1651758300000|2022-05-05 13:45:00|3636.5|3635.5|3635.5|3634.5|3640|3639|3634.5|3634|26584
1651758600000|2022-05-05 13:50:00|3635|3634|3638|3637|3641|3640|3634.5|3634|40398
1651758900000|2022-05-05 13:55:00|3638.5|3637.5|3640|3639|3641.5|3641|3636.5|3636|40606
1651759200000|2022-05-05 14:00:00|3639.5|3639.5|3641|3640|3642.5|3642|3638|3637.5|39844
1651759500000|2022-05-05 14:05:00|3640.5|3639.5|3639|3638|3644|3643.5|3637.5|3637|33974
1651759800000|2022-05-05 14:10:00|3638.5|3637.5|3646.5|3645.5|3646.5|3645.5|3638|3637.5|37564
1651760100000|2022-05-05 14:15:00|3647|3646|3646.5|3645.5|3649|3648|3645.5|3644.5|45939
1651760400000|2022-05-05 14:20:00|3646|3645|3646|3645|3648|3647.5|3644.5|3644|43784
1651760700000|2022-05-05 14:25:00|3646.5|3645.5|3646.5|3645.5|3649.5|3648.5|3645|3644.5|56528
1651761000000|2022-05-05 14:30:00|3646|3646|3647|3646|3648.5|3647.5|3644|3643.5|61709
1651761300000|2022-05-05 14:35:00|3646.5|3646.5|3646|3645|3650.5|3650|3645.5|3645|115428
1651761600000|2022-05-05 14:40:00|3645.5|3644.5|3643|3642|3645.5|3645|3641|3640.5|58450
1651761900000|2022-05-05 14:45:00|3642.5|3642.5|3633|3632|3643|3642.5|3632|3631.5|102012
1651762200000|2022-05-05 14:50:00|3632.5|3632.5|3633.5|3633|3635.5|3634.5|3631.5|3631|45631
1651762500000|2022-05-05 14:55:00|3633|3632.5|3635.5|3634.5|3635.5|3635|3632|3631.5|69468
1651762800000|2022-05-05 15:00:00|3635|3635|3632.5|3631.5|3636|3635|3630|3629|85500
1651763100000|2022-05-05 15:05:00|3632|3632|3630.5|3630|3633.5|3633|3626|3625.5|152859
1651763400000|2022-05-05 15:10:00|3631|3630.5|3629.5|3628.5|3631|3630.5|3627|3626.5|74129
1651763700000|2022-05-05 15:15:00|3629|3628|3629|3628|3632.5|3631.5|3625|3624.5|84332
1651764000000|2022-05-05 15:20:00|3628.5|3627.5|3632.5|3631.5|3635|3634|3627|3626.5|111768
1651764300000|2022-05-05 15:25:00|3632|3631|3642.5|3641.5|3642.5|3641.5|3630|3629|94204
1651820400000|2022-05-06 07:00:00|3640.5|3635.5|3636.5|3635|3646|3644|3633|3632|101524
1651820700000|2022-05-06 07:05:00|3636|3634.5|3636.5|3635|3637|3636|3629|3628|54667
1651821000000|2022-05-06 07:10:00|3636|3634.5|3626|3625|3636|3635|3621.5|3620|38911
1651821300000|2022-05-06 07:15:00|3627|3625.5|3617|3616|3627|3626|3616|3615|25180
1651821600000|2022-05-06 07:20:00|3617.5|3616.5|3614.5|3613.5|3617.5|3617|3612|3611.5|52739
1651821900000|2022-05-06 07:25:00|3615|3614|3612.5|3611.5|3618|3616.5|3609|3608|24494
1651822200000|2022-05-06 07:30:00|3613|3612|3609|3608|3613|3612.5|3605.5|3605|88143
1651822500000|2022-05-06 07:35:00|3608.5|3607.5|3611|3610|3611.5|3610.5|3604.5|3604|49281
1651822800000|2022-05-06 07:40:00|3611.5|3610.5|3615|3614|3617.5|3616.5|3610.5|3610|46215
1651823100000|2022-05-06 07:45:00|3614.5|3613.5|3618|3617.5|3620|3619.5|3613.5|3612.5|50843
1651823400000|2022-05-06 07:50:00|3618.5|3617|3618.5|3617.5|3621.5|3620.5|3612.5|3612|73219
1651823700000|2022-05-06 07:55:00|3619|3618|3622.5|3621.5|3622.5|3622|3617|3616|34260
1651824000000|2022-05-06 08:00:00|3622|3621|3620|3619|3622.5|3621.5|3615|3614|30680
1651824300000|2022-05-06 08:05:00|3620.5|3619.5|3627.5|3626.5|3629|3628|3619.5|3618.5|21413
1651824600000|2022-05-06 08:10:00|3628|3627|3625.5|3624.5|3629|3628.5|3624|3623|12297
1651824900000|2022-05-06 08:15:00|3626|3625|3626|3625|3628|3627|3621|3620|26404
1651825200000|2022-05-06 08:20:00|3625.5|3624.5|3625.5|3624.5|3629|3628.5|3624|3623|17070
1651825500000|2022-05-06 08:25:00|3625|3624|3626|3625|3627|3626|3623.5|3622.5|13683
1651825800000|2022-05-06 08:30:00|3626.5|3625.5|3628|3626.5|3635.5|3635|3626|3625|26136
1651826100000|2022-05-06 08:35:00|3627.5|3626|3627|3626|3630|3629|3624|3623|27582
1651826400000|2022-05-06 08:40:00|3626.5|3626.5|3626.5|3625.5|3629.5|3628.5|3624.5|3623|21482
1651826700000|2022-05-06 08:45:00|3627|3626|3626.5|3625.5|3632|3631|3625|3624|16767
1651827000000|2022-05-06 08:50:00|3626|3625|3621.5|3620.5|3628.5|3627.5|3621|3620.5|31703
1651827300000|2022-05-06 08:55:00|3621|3621|3620.5|3620|3626.5|3626|3619.5|3618.5|72095
1651827600000|2022-05-06 09:00:00|3620|3619.5|3618.5|3618|3622.5|3621.5|3616|3615|15608
1651827900000|2022-05-06 09:05:00|3619|3618.5|3606.5|3605|3619|3618.5|3606.5|3605|21038
1651828200000|2022-05-06 09:10:00|3606|3605.5|3599.5|3599|3607|3606|3599.5|3599|29672
1651828500000|2022-05-06 09:15:00|3599|3598.5|3595|3594|3600|3599|3594.5|3593.5|23110
1651828800000|2022-05-06 09:20:00|3594.5|3593.5|3590.5|3589.5|3596.5|3595.5|3587.5|3586.5|37030
1651829100000|2022-05-06 09:25:00|3591|3590|3585.5|3585|3592.5|3591.5|3585|3584.5|22580
1651829400000|2022-05-06 09:30:00|3586|3585.5|3593.5|3592.5|3595.5|3594|3586|3585.5|30956
1651829700000|2022-05-06 09:35:00|3594|3593|3602|3601|3602.5|3601.5|3592|3591|40997
1651830000000|2022-05-06 09:40:00|3602.5|3601.5|3600.5|3600|3602.5|3601.5|3599|3598.5|8225
1651830300000|2022-05-06 09:45:00|3601|3600.5|3604|3603|3608.5|3607.5|3601|3600.5|21347
1651830600000|2022-05-06 09:50:00|3604.5|3603.5|3603.5|3603|3604.5|3603.5|3600.5|3600|35333
1651830900000|2022-05-06 09:55:00|3603|3602.5|3609|3608.5|3612|3611|3601.5|3601|31137
1651831200000|2022-05-06 10:00:00|3608.5|3608|3607|3606|3609|3608|3602.5|3602|32041
1651831500000|2022-05-06 10:05:00|3606.5|3605.5|3608|3607|3611|3610.5|3606|3605|63734
1651831800000|2022-05-06 10:10:00|3607.5|3606.5|3609|3608.5|3610|3609|3603|3602.5|59038
1651832100000|2022-05-06 10:15:00|3609.5|3609|3607.5|3606.5|3610.5|3610|3606.5|3606|18262
1651832400000|2022-05-06 10:20:00|3607|3606|3609.5|3609|3611.5|3611|3604|3603|36025
1651832700000|2022-05-06 10:25:00|3610|3609.5|3610.5|3610|3611.5|3611|3609|3608.5|36329
1651833000000|2022-05-06 10:30:00|3611|3610.5|3610.5|3609.5|3615|3614|3610|3609|34102
1651833300000|2022-05-06 10:35:00|3610|3609|3608.5|3607.5|3611.5|3611|3608|3607|17933
1651833600000|2022-05-06 10:40:00|3608|3607|3607.5|3607|3608.5|3607.5|3606|3605.5|12950
1651833900000|2022-05-06 10:45:00|3607|3606.5|3610.5|3610|3611.5|3610.5|3607|3606.5|12929
1651834200000|2022-05-06 10:50:00|3611|3610.5|3610|3609.5|3612.5|3611.5|3609.5|3608.5|9334
1651834500000|2022-05-06 10:55:00|3609.5|3609|3608|3607.5|3610|3609.5|3606|3605.5|10466
1651834800000|2022-05-06 11:00:00|3607.5|3607|3602|3601|3607.5|3607|3601.5|3600.5|16336
1651835100000|2022-05-06 11:05:00|3601.5|3600.5|3600|3599|3603.5|3603|3598.5|3597.5|14687
1651835400000|2022-05-06 11:10:00|3599.5|3598.5|3597.5|3596.5|3599.5|3599|3597|3596|63923
1651835700000|2022-05-06 11:15:00|3597|3596|3600|3599|3600.5|3599.5|3596.5|3596|20130
1651836000000|2022-05-06 11:20:00|3599.5|3599.5|3602|3601.5|3602.5|3601.5|3599.5|3599|9938
1651836300000|2022-05-06 11:25:00|3602.5|3602|3599.5|3598.5|3602.5|3602|3598.5|3597.5|10882
1651836600000|2022-05-06 11:30:00|3600|3599|3600.5|3600|3602|3601.5|3599.5|3598.5|8205
1651836900000|2022-05-06 11:35:00|3600|3599.5|3600|3599.5|3602.5|3601.5|3596.5|3595.5|19739
1651837200000|2022-05-06 11:40:00|3600.5|3600|3602.5|3601.5|3603|3602.5|3599|3598.5|11065
1651837500000|2022-05-06 11:45:00|3602|3602|3600|3599.5|3602|3602|3599|3598.5|18762
1651837800000|2022-05-06 11:50:00|3600.5|3599|3600|3599.5|3603|3602|3599|3598|6219
1651838100000|2022-05-06 11:55:00|3600.5|3600|3598|3597.5|3602|3601.5|3597.5|3596.5|8149
1651838400000|2022-05-06 12:00:00|3598.5|3597|3602.5|3601.5|3602.5|3602|3598.5|3597|8811
1651838700000|2022-05-06 12:05:00|3602|3602|3605|3604|3607.5|3606.5|3601.5|3601|12289
1651839000000|2022-05-06 12:10:00|3604.5|3604.5|3608|3607|3608|3607|3604|3603|13606
1651839300000|2022-05-06 12:15:00|3607.5|3606.5|3608.5|3607.5|3609|3608.5|3605|3604|28595
1651839600000|2022-05-06 12:20:00|3608|3607|3609.5|3609|3610.5|3609.5|3607.5|3606.5|6920
1651839900000|2022-05-06 12:25:00|3609|3608.5|3613|3612|3614|3613|3609|3608.5|23242
1651840200000|2022-05-06 12:30:00|3612.5|3611.5|3613|3612|3616|3615|3608|3606.5|72917
1651840500000|2022-05-06 12:35:00|3613.5|3612.5|3614.5|3613.5|3618.5|3617.5|3612|3611.5|60395
1651840800000|2022-05-06 12:40:00|3614|3613|3608.5|3607.5|3614|3613|3608|3607.5|26398
1651841100000|2022-05-06 12:45:00|3608|3608|3605.5|3604.5|3608|3608|3604.5|3603.5|22373
1651841400000|2022-05-06 12:50:00|3606|3605|3606|3605|3606|3605.5|3601.5|3600.5|16133
1651841700000|2022-05-06 12:55:00|3605.5|3604.5|3598|3597|3606|3605|3597|3596|23744
1651842000000|2022-05-06 13:00:00|3597.5|3597.5|3598.5|3597.5|3602|3601|3597|3596.5|24172
1651842300000|2022-05-06 13:05:00|3599|3598|3596|3595|3601.5|3600.5|3596|3595|20322
1651842600000|2022-05-06 13:10:00|3595.5|3594.5|3595|3594|3597.5|3596.5|3592.5|3591.5|34757
1651842900000|2022-05-06 13:15:00|3594.5|3594.5|3597.5|3596.5|3597.5|3596.5|3593.5|3593|22850
1651843200000|2022-05-06 13:20:00|3598|3597|3597.5|3596.5|3599|3598|3596|3595|18794
1651843500000|2022-05-06 13:25:00|3598|3597|3598|3597|3601|3600.5|3597|3595.5|29719
1651843800000|2022-05-06 13:30:00|3597.5|3596.5|3598.5|3598|3602|3601.5|3593|3592.5|144747
1651844100000|2022-05-06 13:35:00|3598|3597.5|3599.5|3598.5|3602|3601.5|3595|3594.5|101192
1651844400000|2022-05-06 13:40:00|3599|3599|3597.5|3597|3600.5|3600|3593.5|3593|120192
1651844700000|2022-05-06 13:45:00|3598|3596.5|3595.5|3594.5|3598|3597|3589.5|3588.5|93344
1651845000000|2022-05-06 13:50:00|3595|3595|3594.5|3594|3598.5|3598|3592|3591|55072
1651845300000|2022-05-06 13:55:00|3595|3594.5|3588.5|3587.5|3598.5|3598|3588|3587.5|49679
1651845600000|2022-05-06 14:00:00|3588|3587|3590|3589.5|3592|3591.5|3585|3584.5|85010
1651845900000|2022-05-06 14:05:00|3590.5|3589|3588.5|3588|3594.5|3593.5|3588|3587|81635
1651846200000|2022-05-06 14:10:00|3589|3588.5|3592|3591|3593|3592.5|3585.5|3585|90770
1651846500000|2022-05-06 14:15:00|3592.5|3591.5|3596|3595.5|3597.5|3597|3591|3590.5|121211
1651846800000|2022-05-06 14:20:00|3595.5|3595|3603|3602|3603|3602.5|3591|3590.5|67396
1651847100000|2022-05-06 14:25:00|3603.5|3602.5|3601.5|3601|3607|3606|3601|3600.5|43175
1651847400000|2022-05-06 14:30:00|3602|3600.5|3601|3600|3604.5|3603.5|3600|3599.5|63642
1651847700000|2022-05-06 14:35:00|3601.5|3600.5|3603|3602.5|3604.5|3604|3599|3598.5|49819
1651848000000|2022-05-06 14:40:00|3603.5|3603|3604.5|3604|3608.5|3607.5|3601.5|3601|50459
1651848300000|2022-05-06 14:45:00|3604|3603.5|3605.5|3604.5|3612.5|3612|3603|3602.5|134755
1651848600000|2022-05-06 14:50:00|3606|3605|3611|3610|3612|3611|3604|3603.5|65712
1651848900000|2022-05-06 14:55:00|3610.5|3610.5|3612|3611.5|3617.5|3616.5|3609.5|3609|56441
1651849200000|2022-05-06 15:00:00|3611.5|3611|3606.5|3605.5|3613.5|3613|3604.5|3603.5|60126
1651849500000|2022-05-06 15:05:00|3606|3605|3606|3605.5|3608.5|3608|3605|3604|52430
1651849800000|2022-05-06 15:10:00|3605.5|3605|3609|3608.5|3610|3609.5|3603.5|3603|184933
1651850100000|2022-05-06 15:15:00|3609.5|3609|3609|3608|3609.5|3609|3605.5|3604.5|64053
1651850400000|2022-05-06 15:20:00|3608.5|3608.5|3613|3612.5|3613.5|3613|3606|3605.5|59623
1651850700000|2022-05-06 15:25:00|3612.5|3612|3614|3611.5|3614|3612.5|3609|3608.5|101936
1652079600000|2022-05-09 07:00:00|3597.5|3584.5|3608.5|3606.5|3610|3607|3584|3582.5|90455
1652079900000|2022-05-09 07:05:00|3609.5|3607|3623.5|3622|3632|3629.5|3607|3605.5|21554
1652080200000|2022-05-09 07:10:00|3624|3621.5|3621.5|3620.5|3625.5|3623.5|3617.5|3615|37810
1652080500000|2022-05-09 07:15:00|3622|3621|3617.5|3616|3622.5|3621.5|3612|3610|68972
1652080800000|2022-05-09 07:20:00|3618|3616.5|3606|3605|3618.5|3617.5|3605.5|3603.5|25641
1652081100000|2022-05-09 07:25:00|3605.5|3604.5|3606.5|3605.5|3610.5|3609|3601|3600|21978
1652081400000|2022-05-09 07:30:00|3606|3605|3609.5|3608.5|3609.5|3608.5|3605|3603.5|14195
1652081700000|2022-05-09 07:35:00|3610|3609|3607.5|3606|3613|3612|3605.5|3604.5|14122
1652082000000|2022-05-09 07:40:00|3607|3605.5|3605|3604|3607|3605.5|3603|3602|18803
1652082300000|2022-05-09 07:45:00|3605.5|3604.5|3607.5|3606.5|3609.5|3608.5|3603.5|3603|18724
1652082600000|2022-05-09 07:50:00|3608|3607|3604|3603|3610.5|3609.5|3603|3602.5|10124
1652082900000|2022-05-09 07:55:00|3604.5|3603.5|3599.5|3599|3605.5|3604.5|3599.5|3599|19495
1652083200000|2022-05-09 08:00:00|3599|3598.5|3598.5|3597.5|3599.5|3599|3595.5|3595|14824
1652083500000|2022-05-09 08:05:00|3598|3598|3604.5|3603.5|3605|3604|3595.5|3595|52044
1652083800000|2022-05-09 08:10:00|3604|3603|3602.5|3601.5|3604.5|3604|3600.5|3599|15039
1652084100000|2022-05-09 08:15:00|3602|3601|3604|3603|3606.5|3605|3599.5|3598.5|10922
1652084400000|2022-05-09 08:20:00|3604.5|3603.5|3599.5|3599|3606|3605|3599.5|3599|18662
1652084700000|2022-05-09 08:25:00|3600|3599.5|3598|3596.5|3601.5|3600.5|3596.5|3596|12373
1652085000000|2022-05-09 08:30:00|3597.5|3597|3597.5|3596.5|3601.5|3600.5|3596.5|3596|19241
1652085300000|2022-05-09 08:35:00|3598|3596|3601|3600|3601|3600|3595|3594|13021
1652085600000|2022-05-09 08:40:00|3601.5|3600.5|3604|3603|3606|3605|3601.5|3600.5|15657
1652085900000|2022-05-09 08:45:00|3604.5|3603.5|3607.5|3606.5|3608.5|3608|3603|3602|22115
1652086200000|2022-05-09 08:50:00|3608|3607|3607|3606|3608|3607.5|3605|3604|12077
1652086500000|2022-05-09 08:55:00|3607.5|3606.5|3606.5|3605.5|3608.5|3608|3604|3603|21699
1652086800000|2022-05-09 09:00:00|3606|3605|3608|3607.5|3609.5|3608.5|3605.5|3604.5|26385
1652087100000|2022-05-09 09:05:00|3608.5|3608|3613|3612|3614.5|3613.5|3607.5|3606.5|31028
1652087400000|2022-05-09 09:10:00|3613.5|3612.5|3621|3620|3621|3620.5|3613|3612.5|14034
1652087700000|2022-05-09 09:15:00|3621.5|3620.5|3621|3620|3623|3622|3617|3615.5|29037
1652088000000|2022-05-09 09:20:00|3621.5|3620.5|3618|3616.5|3624|3623|3616|3615|34459
1652088300000|2022-05-09 09:25:00|3619|3617|3620.5|3619.5|3621|3620|3618|3617|18287
1652088600000|2022-05-09 09:30:00|3621|3620|3617.5|3616|3622|3621|3617|3616|14131
1652088900000|2022-05-09 09:35:00|3617|3616.5|3616.5|3615.5|3619.5|3619|3616.5|3615.5|22565
1652089200000|2022-05-09 09:40:00|3616|3615|3617|3615.5|3618.5|3618|3613.5|3612.5|26919
1652089500000|2022-05-09 09:45:00|3616.5|3616|3610|3609|3617|3616.5|3608.5|3607|22267
1652089800000|2022-05-09 09:50:00|3610.5|3609.5|3605.5|3604.5|3611.5|3610.5|3605|3604|4542
1652090100000|2022-05-09 09:55:00|3606|3605|3606.5|3605.5|3607|3606|3600.5|3600|23373
1652090400000|2022-05-09 10:00:00|3606|3605|3608|3606.5|3608|3607.5|3605|3604.5|21944
1652090700000|2022-05-09 10:05:00|3608.5|3607|3607|3606|3609.5|3608.5|3604.5|3604|14097
1652091000000|2022-05-09 10:10:00|3607.5|3606.5|3602|3601|3610|3609.5|3602|3601|16459
1652091300000|2022-05-09 10:15:00|3601|3601.5|3604|3603|3607|3606|3601|3600|38794
1652091600000|2022-05-09 10:20:00|3604.5|3603.5|3603.5|3602.5|3605|3604.5|3600|3599|20951
1652091900000|2022-05-09 10:25:00|3603|3602|3600|3599|3603|3602|3598|3597|17622
1652092200000|2022-05-09 10:30:00|3599.5|3599.5|3594.5|3593.5|3600|3599.5|3594.5|3593|20408
1652092500000|2022-05-09 10:35:00|3594|3593|3588.5|3587|3594.5|3593|3587.5|3586.5|11864
1652092800000|2022-05-09 10:40:00|3588|3587.5|3590|3589|3590.5|3590|3586.5|3586|12694
1652093100000|2022-05-09 10:45:00|3590.5|3589.5|3590|3589|3590.5|3590|3587.5|3586.5|42369
1652093400000|2022-05-09 10:50:00|3590.5|3589.5|3586.5|3585.5|3592.5|3591.5|3586.5|3585.5|240962
1652093700000|2022-05-09 10:55:00|3586|3585|3581|3580|3586|3585.5|3579.5|3578|29550
1652094000000|2022-05-09 11:00:00|3580.5|3579.5|3579|3578|3581.5|3581|3576|3575.5|43303
1652094300000|2022-05-09 11:05:00|3579.5|3578.5|3585|3584|3585.5|3584.5|3579|3578|46964
1652094600000|2022-05-09 11:10:00|3585.5|3584.5|3587.5|3586.5|3588.5|3588|3584|3583|29694
1652094900000|2022-05-09 11:15:00|3588|3587|3584.5|3583.5|3589|3588|3583.5|3583|31156
1652095200000|2022-05-09 11:20:00|3585|3584|3587|3586|3587|3586|3582.5|3581.5|19593
1652095500000|2022-05-09 11:25:00|3586.5|3585.5|3591.5|3590.5|3592|3591|3586|3585.5|12437
1652095800000|2022-05-09 11:30:00|3591|3590|3593.5|3592.5|3594|3593.5|3590.5|3590|8707
1652096100000|2022-05-09 11:35:00|3594|3593|3590|3589.5|3596|3595|3590|3589|17905
1652096400000|2022-05-09 11:40:00|3590.5|3590|3593.5|3592.5|3596.5|3596|3590.5|3589.5|39012
1652096700000|2022-05-09 11:45:00|3594|3593|3593.5|3593|3595.5|3595|3592|3591.5|29550
1652097000000|2022-05-09 11:50:00|3594|3592.5|3593.5|3592.5|3595|3594.5|3592|3591.5|8579
1652097300000|2022-05-09 11:55:00|3593|3592|3593.5|3593|3595|3594.5|3592|3591.5|20957
1652097600000|2022-05-09 12:00:00|3594|3593.5|3591.5|3590.5|3594.5|3594|3588.5|3587.5|29181
1652097900000|2022-05-09 12:05:00|3592|3591|3593.5|3592.5|3595.5|3594.5|3592|3591|24397
1652098200000|2022-05-09 12:10:00|3593|3592|3591|3590|3593.5|3593|3590|3589.5|15251
1652098500000|2022-05-09 12:15:00|3590.5|3590.5|3590|3589.5|3592|3591|3590|3589|15460
1652098800000|2022-05-09 12:20:00|3590.5|3589|3589|3588.5|3591|3590|3588|3587|15911
1652099100000|2022-05-09 12:25:00|3588.5|3588|3588|3587|3591|3590.5|3587|3586.5|36001
1652099400000|2022-05-09 12:30:00|3588.5|3587.5|3589.5|3589|3590|3589|3586|3585.5|22528
1652099700000|2022-05-09 12:35:00|3589|3588.5|3592.5|3592|3593|3592|3589|3588.5|25664
1652100000000|2022-05-09 12:40:00|3593|3592.5|3602|3601|3602.5|3601.5|3592.5|3592|18227
1652100300000|2022-05-09 12:45:00|3602.5|3602|3600.5|3599.5|3602.5|3602|3599.5|3598.5|15944
1652100600000|2022-05-09 12:50:00|3600|3599|3600|3599|3601|3600|3598.5|3598|8026
1652100900000|2022-05-09 12:55:00|3599.5|3598.5|3600.5|3599|3600.5|3599|3596|3595.5|11672
1652101200000|2022-05-09 13:00:00|3601|3599.5|3602|3601|3603.5|3603|3599.5|3598.5|15292
1652101500000|2022-05-09 13:05:00|3602.5|3601.5|3604|3603|3606.5|3605|3601.5|3601|12311
1652101800000|2022-05-09 13:10:00|3603.5|3602.5|3604.5|3603.5|3606.5|3605.5|3602.5|3602|29775
1652102100000|2022-05-09 13:15:00|3604|3604|3604|3603.5|3605|3604.5|3603|3602.5|44832
1652102400000|2022-05-09 13:20:00|3603.5|3603|3610.5|3609.5|3611|3610|3601.5|3600.5|17122
1652102700000|2022-05-09 13:25:00|3611|3610|3615.5|3615|3615.5|3615|3611|3610|39088
1652103000000|2022-05-09 13:30:00|3616.5|3615.5|3609.5|3608.5|3619|3618.5|3607|3606.5|73801
1652103300000|2022-05-09 13:35:00|3609|3609|3610.5|3609.5|3613.5|3612.5|3604|3603.5|44830
1652103600000|2022-05-09 13:40:00|3611|3610|3613.5|3612.5|3615|3614|3608.5|3607.5|46122
1652103900000|2022-05-09 13:45:00|3613|3613|3614|3613|3619|3618|3611|3610.5|33972
1652104200000|2022-05-09 13:50:00|3613.5|3612.5|3620.5|3619.5|3624|3623.5|3612|3611|34949
1652104500000|2022-05-09 13:55:00|3620|3619|3623|3622|3625.5|3624.5|3619.5|3619|46372
1652104800000|2022-05-09 14:00:00|3622.5|3621.5|3620|3619.5|3623|3622.5|3619|3618.5|66754
1652105100000|2022-05-09 14:05:00|3619.5|3619|3614.5|3614|3620|3619.5|3612.5|3611.5|51852
1652105400000|2022-05-09 14:10:00|3615|3614.5|3617|3616.5|3620.5|3619.5|3614.5|3614|44273
1652105700000|2022-05-09 14:15:00|3616.5|3616|3619|3618.5|3621.5|3620.5|3616.5|3616|48086
1652106000000|2022-05-09 14:20:00|3618.5|3618|3619.5|3618.5|3623.5|3623|3617|3616.5|34267
1652106300000|2022-05-09 14:25:00|3619|3618|3622|3621|3626|3625.5|3618.5|3618|420667
1652106600000|2022-05-09 14:30:00|3621.5|3620.5|3624.5|3624|3625.5|3624.5|3619|3618.5|75157
1652106900000|2022-05-09 14:35:00|3625|3624.5|3625.5|3625|3629.5|3628.5|3623.5|3623|33445
1652107200000|2022-05-09 14:40:00|3625|3624.5|3626.5|3625.5|3627|3626|3621|3620.5|37833
1652107500000|2022-05-09 14:45:00|3626|3626|3626|3625.5|3628|3627.5|3624|3623.5|59737
1652107800000|2022-05-09 14:50:00|3626.5|3626|3628.5|3627.5|3632|3631.5|3626|3625.5|64576
1652108100000|2022-05-09 14:55:00|3628|3627|3630.5|3630|3631|3630.5|3626|3625.5|42680
1652108400000|2022-05-09 15:00:00|3630|3629.5|3635.5|3635|3637.5|3636.5|3630|3629.5|57886
1652108700000|2022-05-09 15:05:00|3636|3635.5|3637.5|3636.5|3638|3637.5|3634|3633|55194
1652109000000|2022-05-09 15:10:00|3637|3637|3641|3640.5|3642|3641.5|3637|3636.5|46436
1652109300000|2022-05-09 15:15:00|3640.5|3640|3642|3641.5|3642|3641.5|3639|3638.5|80603
1652109600000|2022-05-09 15:20:00|3641.5|3641|3638|3637.5|3642|3641.5|3637|3636.5|98095
1652109900000|2022-05-09 15:25:00|3637.5|3637|3636.5|3635.5|3639|3638.5|3635.5|3635|149245
1652166000000|2022-05-10 07:00:00|3664|3662|3665.5|3664.5|3668|3666|3653.5|3652.5|111870
1652166300000|2022-05-10 07:05:00|3666.5|3665|3669|3667.5|3670.5|3670|3665|3664|40732
1652166600000|2022-05-10 07:10:00|3668.5|3668|3675.5|3674.5|3677.5|3676.5|3667.5|3666.5|24619
1652166900000|2022-05-10 07:15:00|3675|3674|3679.5|3678|3682|3681|3674|3673|23940
1652167200000|2022-05-10 07:20:00|3679|3678.5|3687|3686.5|3691.5|3690.5|3677|3676.5|26400
1652167500000|2022-05-10 07:25:00|3686.5|3686|3682|3681|3689.5|3688.5|3681.5|3681|23081
1652167800000|2022-05-10 07:30:00|3681.5|3680.5|3685.5|3685|3689.5|3689|3678.5|3678|45536
1652168100000|2022-05-10 07:35:00|3686.5|3685.5|3692.5|3691.5|3694|3693|3684.5|3683.5|15952
1652168400000|2022-05-10 07:40:00|3693|3692|3689.5|3689|3697|3696|3689.5|3689|18149
1652168700000|2022-05-10 07:45:00|3690|3689.5|3689|3688|3690|3689.5|3684.5|3683.5|18124
1652169000000|2022-05-10 07:50:00|3688.5|3688.5|3685|3684|3688.5|3688.5|3684|3682.5|12691
1652169300000|2022-05-10 07:55:00|3684.5|3684.5|3687.5|3686.5|3689.5|3688|3682|3681.5|15825
1652169600000|2022-05-10 08:00:00|3687|3687|3692.5|3691.5|3693|3692.5|3686|3685.5|18405
1652169900000|2022-05-10 08:05:00|3692|3691|3696|3695|3696|3695|3691.5|3691|7306
1652170200000|2022-05-10 08:10:00|3695.5|3694.5|3694|3693|3696|3695.5|3692.5|3692|5271
1652170500000|2022-05-10 08:15:00|3693.5|3693.5|3696|3694.5|3696|3695.5|3693.5|3692.5|9479
1652170800000|2022-05-10 08:20:00|3697|3695|3695|3694.5|3698|3697.5|3694|3693.5|6984
1652171100000|2022-05-10 08:25:00|3694.5|3694|3697.5|3697|3698|3697.5|3693.5|3693|7689
1652171400000|2022-05-10 08:30:00|3698|3696.5|3704.5|3703.5|3704.5|3704|3696.5|3696|37199
1652171700000|2022-05-10 08:35:00|3704|3704|3710.5|3709.5|3711.5|3710.5|3703.5|3703|28149
1652172000000|2022-05-10 08:40:00|3711|3710|3713|3712.5|3714|3713|3709.5|3709|39004
1652172300000|2022-05-10 08:45:00|3712.5|3712|3715|3714.5|3715.5|3714.5|3708|3707.5|34051
1652172600000|2022-05-10 08:50:00|3715.5|3715|3706.5|3705.5|3717.5|3716.5|3706.5|3705.5|38176
1652172900000|2022-05-10 08:55:00|3707|3706|3707.5|3707|3709.5|3708.5|3706.5|3706|15892
1652173200000|2022-05-10 09:00:00|3708.5|3707.5|3697.5|3696.5|3710|3709|3695.5|3695|31982
1652173500000|2022-05-10 09:05:00|3698|3696|3708|3707|3709.5|3708|3697|3696|17699
1652173800000|2022-05-10 09:10:00|3707.5|3706.5|3712|3711.5|3712|3711.5|3706.5|3706|13812
1652174100000|2022-05-10 09:15:00|3713|3712|3713|3712.5|3715|3714|3710.5|3709.5|22997
1652174400000|2022-05-10 09:20:00|3713.5|3713|3712|3711.5|3717|3716|3710.5|3710|14725
1652174700000|2022-05-10 09:25:00|3712.5|3712|3716.5|3715.5|3720|3719.5|3712.5|3711.5|13459
1652175000000|2022-05-10 09:30:00|3717|3716|3721.5|3721|3721.5|3721|3717|3716|28492
1652175300000|2022-05-10 09:35:00|3722|3720.5|3727|3726.5|3727|3726.5|3722|3720.5|14326
1652175600000|2022-05-10 09:40:00|3727.5|3727|3727|3726|3728|3727.5|3725|3724.5|29207
1652175900000|2022-05-10 09:45:00|3726.5|3725.5|3725|3724|3727|3726.5|3723|3722.5|17517
1652176200000|2022-05-10 09:50:00|3725.5|3724.5|3723.5|3722.5|3730|3729|3722.5|3721.5|18718
1652176500000|2022-05-10 09:55:00|3723|3723|3722.5|3721.5|3723|3723|3718|3717.5|14877
1652176800000|2022-05-10 10:00:00|3722|3722|3718.5|3717.5|3722|3722|3717|3716|19792
1652177100000|2022-05-10 10:05:00|3718|3718|3716|3715|3718.5|3718|3713|3712.5|22374
1652177400000|2022-05-10 10:10:00|3716.5|3715.5|3717|3716|3721.5|3720.5|3716|3715|11480
1652177700000|2022-05-10 10:15:00|3716.5|3716.5|3722|3721.5|3722.5|3721.5|3715|3714.5|16230
1652178000000|2022-05-10 10:20:00|3723|3722|3720|3719|3723|3722.5|3718|3717|11523
1652178300000|2022-05-10 10:25:00|3719.5|3719.5|3714|3713|3720|3719.5|3713.5|3712.5|23687
1652178600000|2022-05-10 10:30:00|3714.5|3713.5|3711.5|3711|3715.5|3714.5|3711|3710|15289
1652178900000|2022-05-10 10:35:00|3711|3710.5|3706.5|3705.5|3711.5|3710.5|3705.5|3705|9009
1652179200000|2022-05-10 10:40:00|3706|3706|3706|3705.5|3707.5|3707|3705.5|3704.5|10218
1652179500000|2022-05-10 10:45:00|3705.5|3705|3704|3703.5|3706.5|3706|3703|3702.5|10268
1652179800000|2022-05-10 10:50:00|3704.5|3704|3706|3705|3707.5|3707|3704.5|3704|19291
1652180100000|2022-05-10 10:55:00|3706.5|3705.5|3711|3710|3712|3711|3706.5|3705.5|22686
1652180400000|2022-05-10 11:00:00|3711.5|3710.5|3711.5|3711|3715.5|3714.5|3709.5|3709|20709
1652180700000|2022-05-10 11:05:00|3712|3710.5|3716|3715|3716|3715.5|3710.5|3709.5|24910
1652181000000|2022-05-10 11:10:00|3715.5|3715.5|3719|3718|3719|3718.5|3714.5|3713.5|10236
1652181300000|2022-05-10 11:15:00|3718.5|3718.5|3715|3714|3719|3718.5|3714.5|3713.5|36806
1652181600000|2022-05-10 11:20:00|3714.5|3714.5|3716|3715|3716|3715.5|3712.5|3712|22904
1652181900000|2022-05-10 11:25:00|3716.5|3715.5|3721|3720|3721|3720|3715|3714.5|36309
1652182200000|2022-05-10 11:30:00|3720.5|3720.5|3724|3723.5|3724.5|3724|3720|3719.5|28849
1652182500000|2022-05-10 11:35:00|3724.5|3724|3724.5|3723.5|3726|3725.5|3723.5|3723|25193
1652182800000|2022-05-10 11:40:00|3725|3724|3728.5|3728|3729|3728.5|3724.5|3723.5|20220
1652183100000|2022-05-10 11:45:00|3728|3727.5|3729.5|3728.5|3730.5|3730|3726.5|3726|19052
1652183400000|2022-05-10 11:50:00|3729|3729|3729.5|3729|3731.5|3731|3729|3728.5|22129
1652183700000|2022-05-10 11:55:00|3730|3729.5|3732.5|3731.5|3733.5|3733|3729.5|3729|19864
1652184000000|2022-05-10 12:00:00|3732|3732|3735.5|3734.5|3736.5|3736|3732|3732|17199
1652184300000|2022-05-10 12:05:00|3735|3734|3734.5|3734|3738|3737.5|3734|3733.5|15190
1652184600000|2022-05-10 12:10:00|3734|3733.5|3736|3735.5|3738|3737|3734|3733.5|31465
1652184900000|2022-05-10 12:15:00|3736.5|3736|3740.5|3740|3740.5|3740|3735.5|3735|12730
1652185200000|2022-05-10 12:20:00|3741|3740.5|3741.5|3741|3742|3741|3737.5|3737|117906
1652185500000|2022-05-10 12:25:00|3742|3741.5|3743.5|3742.5|3743.5|3743|3741|3740|12214
1652185800000|2022-05-10 12:30:00|3743|3742|3745.5|3745|3745.5|3745|3741.5|3741|65393
1652186100000|2022-05-10 12:35:00|3746|3745.5|3748.5|3747.5|3748.5|3747.5|3744|3743.5|35466
1652186400000|2022-05-10 12:40:00|3748|3747|3744.5|3744|3748.5|3747.5|3742.5|3741.5|18249
1652186700000|2022-05-10 12:45:00|3745|3743.5|3746|3745|3746.5|3746|3743.5|3743|15645
1652187000000|2022-05-10 12:50:00|3745.5|3744.5|3749|3748|3749|3748.5|3743.5|3743|25365
1652187300000|2022-05-10 12:55:00|3748.5|3747.5|3746|3745|3750|3749|3744|3743|15382
1652187600000|2022-05-10 13:00:00|3745.5|3745.5|3732|3731|3747.5|3747|3732|3731|20721
1652187900000|2022-05-10 13:05:00|3731.5|3730.5|3728.5|3727.5|3731.5|3730.5|3726.5|3725|16027
1652188200000|2022-05-10 13:10:00|3729|3728|3726|3724.5|3729.5|3729|3725.5|3724.5|10006
1652188500000|2022-05-10 13:15:00|3725.5|3725|3728.5|3728|3730|3729|3725.5|3724.5|16904
1652188800000|2022-05-10 13:20:00|3729|3727.5|3728|3727|3731|3730|3726.5|3725.5|7287
1652189100000|2022-05-10 13:25:00|3727.5|3726.5|3723.5|3722.5|3727.5|3726.5|3719.5|3719|41140
1652189400000|2022-05-10 13:30:00|3723|3722|3722|3721.5|3724.5|3724|3709.5|3709|152552
1652189700000|2022-05-10 13:35:00|3721.5|3720.5|3714|3713|3726|3725|3713.5|3713|52764
1652190000000|2022-05-10 13:40:00|3713.5|3713.5|3721|3720|3721|3720.5|3707.5|3706.5|39685
1652190300000|2022-05-10 13:45:00|3720.5|3719.5|3715.5|3714.5|3721.5|3720.5|3712.5|3711.5|28206
1652190600000|2022-05-10 13:50:00|3715|3715|3716|3715.5|3717.5|3717|3712.5|3712|44521
1652190900000|2022-05-10 13:55:00|3715.5|3715|3709.5|3709|3718|3717.5|3708.5|3707.5|39746
1652191200000|2022-05-10 14:00:00|3710|3709.5|3709|3708.5|3713|3712.5|3707.5|3707|39197
1652191500000|2022-05-10 14:05:00|3709.5|3709|3700|3699.5|3710|3709.5|3699|3698.5|77084
1652191800000|2022-05-10 14:10:00|3700.5|3700|3697.5|3697|3703|3702.5|3693.5|3693|39201
1652192100000|2022-05-10 14:15:00|3698|3697.5|3696|3695.5|3701.5|3701|3694.5|3694|32964
1652192400000|2022-05-10 14:20:00|3696.5|3695|3695|3694.5|3698.5|3698|3694|3693.5|43802
1652192700000|2022-05-10 14:25:00|3694.5|3694|3685.5|3684.5|3696|3695|3684|3683.5|35944
1652193000000|2022-05-10 14:30:00|3685|3685|3692.5|3692|3693.5|3693|3685|3684.5|49885
1652193300000|2022-05-10 14:35:00|3693|3692.5|3694.5|3694|3697|3696.5|3692|3691|39238
1652193600000|2022-05-10 14:40:00|3695|3694.5|3695.5|3695|3697|3696.5|3690.5|3690|26476
1652193900000|2022-05-10 14:45:00|3696|3694.5|3702|3701.5|3702|3701.5|3695.5|3694.5|21955
1652194200000|2022-05-10 14:50:00|3701.5|3701|3708.5|3708|3708.5|3708|3700|3699.5|57293
1652194500000|2022-05-10 14:55:00|3709|3708.5|3708|3707|3712|3711.5|3706|3705|39811
1652194800000|2022-05-10 15:00:00|3707.5|3707.5|3710.5|3710|3711|3710.5|3706.5|3706|39672
1652195100000|2022-05-10 15:05:00|3711|3709.5|3707.5|3707|3711|3709.5|3703.5|3703|64281
1652195400000|2022-05-10 15:10:00|3707.5|3706.5|3703|3702|3709|3708|3703|3702|5554
1652195700000|2022-05-10 15:15:00|3703.5|3701.5|3708|3707|3708.5|3707.5|3698.5|3697.5|7714
1652196000000|2022-05-10 15:20:00|3707.5|3706.5|3708.5|3707.5|3711|3709.5|3705.5|3704|5516
1652196300000|2022-05-10 15:25:00|3709|3707|3709|3707.5|3712|3710.5|3706|3704.5|7645
1652252400000|2022-05-11 07:00:00|3692.5|3682.5|3697|3695|3700|3699|3684|3682|35723
1652252700000|2022-05-11 07:05:00|3697.5|3695.5|3701|3700|3703.5|3702|3696.5|3695|25433
1652253000000|2022-05-11 07:10:00|3701.5|3699.5|3694|3693.5|3702|3701.5|3693.5|3692.5|35073
1652253300000|2022-05-11 07:15:00|3693.5|3693|3691|3690.5|3697|3695.5|3688.5|3687.5|32743
1652253600000|2022-05-11 07:20:00|3691.5|3691|3683|3682|3693|3692.5|3682.5|3681.5|28922
1652253900000|2022-05-11 07:25:00|3683.5|3682.5|3679|3678|3685|3684.5|3678.5|3677|15240
1652254200000|2022-05-11 07:30:00|3679.5|3678.5|3674|3673|3681.5|3680|3673.5|3673|19261
1652254500000|2022-05-11 07:35:00|3674.5|3673.5|3666|3665|3674.5|3674|3665.5|3665|21904
1652254800000|2022-05-11 07:40:00|3665.5|3664.5|3663|3662.5|3666.5|3665.5|3661.5|3661|22533
1652255100000|2022-05-11 07:45:00|3663.5|3662|3661.5|3660.5|3666|3665.5|3660.5|3659.5|22839
1652255400000|2022-05-11 07:50:00|3661|3660|3667|3666|3667|3666|3660|3659.5|30606
1652255700000|2022-05-11 07:55:00|3668|3666.5|3666.5|3665|3668|3667|3665.5|3664.5|14121
1652256000000|2022-05-11 08:00:00|3666|3665.5|3667|3666|3668.5|3668|3666|3665|12676
1652256300000|2022-05-11 08:05:00|3666.5|3666.5|3670.5|3669.5|3671.5|3670.5|3666.5|3665.5|20514
1652256600000|2022-05-11 08:10:00|3670|3669|3667|3666|3670.5|3669.5|3667|3666|23093
1652256900000|2022-05-11 08:15:00|3667.5|3666.5|3666.5|3666|3669|3668|3666|3665|9465
1652257200000|2022-05-11 08:20:00|3667|3666.5|3666|3665.5|3668.5|3668|3664.5|3664|18624
1652257500000|2022-05-11 08:25:00|3666.5|3666|3671|3670.5|3671.5|3670.5|3663.5|3662.5|23596
1652257800000|2022-05-11 08:30:00|3670.5|3670|3674|3673|3674|3673.5|3670.5|3670|13506
1652258100000|2022-05-11 08:35:00|3674.5|3673.5|3679|3678|3679|3678.5|3674|3673|17569
1652258400000|2022-05-11 08:40:00|3679.5|3678.5|3683.5|3682.5|3684.5|3683.5|3679.5|3678|19605
1652258700000|2022-05-11 08:45:00|3684|3683|3685|3684|3687.5|3686.5|3683|3682.5|44268
1652259000000|2022-05-11 08:50:00|3685.5|3684.5|3690.5|3689.5|3691|3690|3684.5|3683.5|22021
1652259300000|2022-05-11 08:55:00|3690|3689|3685.5|3685|3690|3689|3684|3683.5|13943
1652259600000|2022-05-11 09:00:00|3686.5|3685.5|3688.5|3687.5|3689.5|3688.5|3686|3685|15326
1652259900000|2022-05-11 09:05:00|3689|3688|3693.5|3692.5|3695|3694|3688|3687|22012
1652260200000|2022-05-11 09:10:00|3693|3693|3691|3690|3695.5|3694.5|3690.5|3689.5|9270
1652260500000|2022-05-11 09:15:00|3690.5|3690.5|3684.5|3683.5|3692.5|3692|3683.5|3682.5|16338
1652260800000|2022-05-11 09:20:00|3684|3683|3683.5|3682.5|3684.5|3683.5|3681.5|3680.5|9298
1652261100000|2022-05-11 09:25:00|3683|3682|3683.5|3682.5|3684.5|3683.5|3682.5|3681.5|4324
1652261400000|2022-05-11 09:30:00|3683|3682|3678.5|3677.5|3683|3682|3676|3675.5|21214
1652261700000|2022-05-11 09:35:00|3679|3678|3682|3681|3682|3681|3678.5|3677.5|13306
1652262000000|2022-05-11 09:40:00|3682.5|3681.5|3684.5|3684|3685|3684|3682|3681.5|7258
1652262300000|2022-05-11 09:45:00|3685|3683.5|3685|3684|3686|3685.5|3683.5|3683|5473
1652262600000|2022-05-11 09:50:00|3685.5|3684.5|3687|3686.5|3687.5|3686.5|3683|3682.5|14119
1652262900000|2022-05-11 09:55:00|3687.5|3686|3695|3694|3695.5|3694|3686.5|3686|21860
1652263200000|2022-05-11 10:00:00|3694.5|3694.5|3686|3685|3696.5|3695.5|3685.5|3685|20828
1652263500000|2022-05-11 10:05:00|3685.5|3685.5|3675|3674|3686|3685.5|3673.5|3672.5|14917
1652263800000|2022-05-11 10:10:00|3676|3674.5|3679.5|3679|3680.5|3679.5|3675.5|3674.5|8883
1652264100000|2022-05-11 10:15:00|3680|3679.5|3686|3685.5|3687|3686|3679.5|3678.5|14794
1652264400000|2022-05-11 10:20:00|3686.5|3685|3690|3689|3690|3689|3686|3685|9223
1652264700000|2022-05-11 10:25:00|3690.5|3689.5|3693|3691.5|3695|3694.5|3690.5|3689.5|29915
1652265000000|2022-05-11 10:30:00|3692.5|3692|3689.5|3688.5|3693|3692|3689|3688.5|20555
1652265300000|2022-05-11 10:35:00|3689|3688|3690|3689|3690.5|3689.5|3686|3685|16526
1652265600000|2022-05-11 10:40:00|3690.5|3689.5|3690.5|3689.5|3691|3689.5|3686.5|3686|33601
1652265900000|2022-05-11 10:45:00|3691|3690|3687|3686.5|3691|3690|3685|3684.5|18960
1652266200000|2022-05-11 10:50:00|3687.5|3687|3687|3686|3690|3688.5|3686|3685.5|13842
1652266500000|2022-05-11 10:55:00|3686.5|3685.5|3681.5|3681|3687|3686|3681.5|3681|51574
1652266800000|2022-05-11 11:00:00|3681|3680.5|3678.5|3677.5|3685|3684|3677.5|3676.5|62753
1652267100000|2022-05-11 11:05:00|3678|3677|3678|3677.5|3679|3678.5|3676.5|3676|13185
1652267400000|2022-05-11 11:10:00|3677.5|3677|3678|3677|3678|3677.5|3677|3676.5|3846
1652267700000|2022-05-11 11:15:00|3677.5|3677.5|3681|3680.5|3683.5|3683|3677.5|3677.5|22846
1652268000000|2022-05-11 11:20:00|3681.5|3681|3680|3679.5|3683|3682|3680|3679.5|6830
1652268300000|2022-05-11 11:25:00|3680.5|3680|3679|3678|3683|3682|3679|3678|10253
1652268600000|2022-05-11 11:30:00|3678.5|3678.5|3679|3678|3681|3680|3678|3677|8475
1652268900000|2022-05-11 11:35:00|3678.5|3678.5|3677|3676|3680|3679|3675|3674.5|14633
1652269200000|2022-05-11 11:40:00|3677.5|3676.5|3672.5|3671.5|3679|3678|3672.5|3671.5|17417
1652269500000|2022-05-11 11:45:00|3673|3672|3668.5|3667.5|3673.5|3673|3667|3666.5|14526
1652269800000|2022-05-11 11:50:00|3668|3667|3669.5|3669|3671|3670.5|3668|3667|15466
1652270100000|2022-05-11 11:55:00|3669|3668.5|3669|3668.5|3672.5|3671.5|3668.5|3668|8651
1652270400000|2022-05-11 12:00:00|3669.5|3669|3674|3673|3675|3674|3669.5|3668.5|19582
1652270700000|2022-05-11 12:05:00|3673.5|3672.5|3674|3673|3674|3673|3671|3670.5|8861
1652271000000|2022-05-11 12:10:00|3673.5|3673.5|3672|3671.5|3675.5|3675|3670.5|3669.5|10144
1652271300000|2022-05-11 12:15:00|3672.5|3672|3668|3667|3673.5|3672.5|3667.5|3666.5|16236
1652271600000|2022-05-11 12:20:00|3667.5|3666.5|3667|3666|3668|3667|3662|3661.5|15501
1652271900000|2022-05-11 12:25:00|3666.5|3665.5|3665|3663.5|3668|3667|3664.5|3663.5|19215
1652272200000|2022-05-11 12:30:00|3664.5|3663|3667.5|3666|3669|3668.5|3653|3652.5|72718
1652272500000|2022-05-11 12:35:00|3667|3666.5|3666|3665|3671.5|3670|3663|3662.5|20469
1652272800000|2022-05-11 12:40:00|3665.5|3664.5|3669|3668|3670.5|3669.5|3662.5|3661.5|124629
1652273100000|2022-05-11 12:45:00|3669.5|3668.5|3672|3671|3672.5|3671.5|3667|3666.5|17771
1652273400000|2022-05-11 12:50:00|3672.5|3671.5|3660.5|3659.5|3672.5|3671.5|3659|3658|26040
1652273700000|2022-05-11 12:55:00|3660|3659|3663.5|3662.5|3666.5|3666|3658.5|3658|20941
1652274000000|2022-05-11 13:00:00|3663|3662|3664|3663|3666|3665|3662|3661.5|207152
1652274300000|2022-05-11 13:05:00|3663.5|3663.5|3677.5|3676.5|3678|3677|3663.5|3663|36214
1652274600000|2022-05-11 13:10:00|3677|3677|3672|3671|3679.5|3678.5|3670|3669.5|34043
1652274900000|2022-05-11 13:15:00|3671.5|3670.5|3671|3670.5|3675.5|3674.5|3668|3666.5|48254
1652275200000|2022-05-11 13:20:00|3671.5|3670|3668|3667.5|3676.5|3675.5|3668|3667|42362
1652275500000|2022-05-11 13:25:00|3668.5|3667|3663.5|3662.5|3669|3668|3662.5|3661|49496
1652275800000|2022-05-11 13:30:00|3663|3662|3663|3662.5|3666.5|3665.5|3658.5|3658|66042
1652276100000|2022-05-11 13:35:00|3662.5|3662|3660|3659|3665|3664|3657|3656|83350
1652276400000|2022-05-11 13:40:00|3659.5|3658.5|3665|3664.5|3667.5|3666.5|3658|3657.5|72217
1652276700000|2022-05-11 13:45:00|3665.5|3665|3660.5|3659.5|3665.5|3665|3659|3658.5|89046
1652277000000|2022-05-11 13:50:00|3660|3659|3661|3660|3663.5|3662.5|3656|3655.5|84963
1652277300000|2022-05-11 13:55:00|3660.5|3659.5|3664|3663.5|3666|3665|3660|3659|27426
1652277600000|2022-05-11 14:00:00|3664.5|3663|3667.5|3666.5|3672|3671.5|3663|3662|50039
1652277900000|2022-05-11 14:05:00|3667|3666|3665|3664|3670|3669|3662|3661.5|48216
1652278200000|2022-05-11 14:10:00|3664.5|3664.5|3660.5|3660|3667.5|3667|3660.5|3659.5|38740
1652278500000|2022-05-11 14:15:00|3661|3659.5|3664.5|3663.5|3666|3665.5|3659.5|3659|31920
1652278800000|2022-05-11 14:20:00|3665|3664|3675.5|3674.5|3676|3675.5|3664.5|3663.5|42181
1652279100000|2022-05-11 14:25:00|3675|3675|3679|3678|3680.5|3679.5|3673.5|3673|44079
1652279400000|2022-05-11 14:30:00|3678.5|3677.5|3677.5|3677|3679.5|3679|3675|3674.5|75071
1652279700000|2022-05-11 14:35:00|3678|3677.5|3683.5|3683|3684.5|3684|3677.5|3677|39917
1652280000000|2022-05-11 14:40:00|3683|3682.5|3691|3690|3691.5|3690.5|3681|3680|29962
1652280300000|2022-05-11 14:45:00|3690.5|3690.5|3695.5|3694.5|3695.5|3695|3687.5|3686.5|246247
1652280600000|2022-05-11 14:50:00|3695|3694|3684.5|3683.5|3695|3694|3683.5|3683|39740
1652280900000|2022-05-11 14:55:00|3685|3684|3687|3686.5|3687.5|3687|3682|3681|17683
1652281200000|2022-05-11 15:00:00|3686.5|3686|3681.5|3681|3686.5|3686|3679|3678.5|38682
1652281500000|2022-05-11 15:05:00|3681|3680.5|3681|3680.5|3683|3682.5|3680|3679.5|27939
1652281800000|2022-05-11 15:10:00|3681.5|3681|3682|3681.5|3684.5|3684|3680.5|3680|47329
1652282100000|2022-05-11 15:15:00|3682.5|3682|3684|3683.5|3684.5|3683.5|3680|3679.5|28081
1652282400000|2022-05-11 15:20:00|3684.5|3684|3693.5|3693|3696|3695.5|3684|3683.5|62577
1652282700000|2022-05-11 15:25:00|3693|3692.5|3689|3688|3693|3692.5|3686.5|3686|62944
1652338800000|2022-05-12 07:00:00|3659.5|3657.5|3664|3662.5|3668|3666|3658|3656|97264
1652339100000|2022-05-12 07:05:00|3664.5|3663|3666|3664.5|3670.5|3669.5|3658.5|3657.5|68909
1652339400000|2022-05-12 07:10:00|3665.5|3664|3643|3641|3665.5|3664|3641.5|3639.5|37522
1652339700000|2022-05-12 07:15:00|3643.5|3642|3654.5|3652.5|3655.5|3654.5|3643|3641.5|60138
1652340000000|2022-05-12 07:20:00|3654|3652|3653.5|3652.5|3657.5|3656|3643|3642.5|58550
1652340300000|2022-05-12 07:25:00|3653|3652|3658.5|3657.5|3662|3660|3652|3650.5|62504
1652340600000|2022-05-12 07:30:00|3659|3658|3653.5|3652|3660|3658.5|3648.5|3647.5|55364
1652340900000|2022-05-12 07:35:00|3654|3652.5|3662.5|3661.5|3663|3662|3650|3649.5|38435
1652341200000|2022-05-12 07:40:00|3662|3661|3672|3671.5|3672|3671.5|3655.5|3654|51824
1652341500000|2022-05-12 07:45:00|3673|3672|3677.5|3676.5|3681|3679.5|3669|3668|30329
1652341800000|2022-05-12 07:50:00|3677|3677|3675.5|3675|3681|3680|3674.5|3673.5|42168
1652342100000|2022-05-12 07:55:00|3675|3674.5|3675.5|3675|3677.5|3676.5|3672|3670.5|29650
1652342400000|2022-05-12 08:00:00|3676|3675.5|3671|3670|3678.5|3677.5|3669|3668.5|51257
1652342700000|2022-05-12 08:05:00|3671.5|3670.5|3675|3674.5|3677|3676|3671.5|3670.5|30334
1652343000000|2022-05-12 08:10:00|3675.5|3675|3676.5|3676|3679|3678|3671|3670|32652
1652343300000|2022-05-12 08:15:00|3677|3675.5|3677.5|3677|3681|3680|3673|3671.5|144828
1652343600000|2022-05-12 08:20:00|3677|3676.5|3682.5|3681.5|3683|3682|3675|3674.5|38677
1652343900000|2022-05-12 08:25:00|3682|3682|3688|3687.5|3689.5|3688|3680|3679.5|47055
1652344200000|2022-05-12 08:30:00|3688.5|3688|3693.5|3693|3697|3696|3688|3687.5|39965
1652344500000|2022-05-12 08:35:00|3693|3692.5|3695|3694|3698.5|3697.5|3691|3690|31027
1652344800000|2022-05-12 08:40:00|3694.5|3693.5|3694.5|3693.5|3695|3694|3691|3689.5|25912
1652345100000|2022-05-12 08:45:00|3695|3694|3695.5|3695|3696.5|3696|3691.5|3690.5|26176
1652345400000|2022-05-12 08:50:00|3696|3695.5|3699|3697.5|3699.5|3699|3695.5|3694.5|41732
1652345700000|2022-05-12 08:55:00|3699.5|3698|3697|3696|3699.5|3698.5|3695.5|3694|23152
1652346000000|2022-05-12 09:00:00|3697.5|3696.5|3700.5|3699.5|3703.5|3702.5|3697.5|3696|28659
1652346300000|2022-05-12 09:05:00|3701|3700|3698|3696.5|3701.5|3700.5|3697.5|3696.5|20795
1652346600000|2022-05-12 09:10:00|3697.5|3696|3697|3695.5|3698.5|3698|3693.5|3692|21396
1652346900000|2022-05-12 09:15:00|3696.5|3696|3700.5|3699.5|3701|3700.5|3696.5|3695.5|26361
1652347200000|2022-05-12 09:20:00|3700|3699|3707|3705.5|3707|3706.5|3700|3699|22364
1652347500000|2022-05-12 09:25:00|3706.5|3705|3710|3709|3712|3711|3704|3703|29558
1652347800000|2022-05-12 09:30:00|3709.5|3708.5|3710|3709.5|3710|3709.5|3703|3702|27672
1652348100000|2022-05-12 09:35:00|3710.5|3710|3720|3719.5|3720|3719.5|3710|3709.5|46351
1652348400000|2022-05-12 09:40:00|3720.5|3720.5|3725.5|3724.5|3725.5|3725|3720|3719|39539
1652348700000|2022-05-12 09:45:00|3726|3725|3731|3730.5|3731|3730.5|3725.5|3724.5|23291
1652349000000|2022-05-12 09:50:00|3730.5|3730|3727|3726|3733|3732|3725.5|3724|37247
1652349300000|2022-05-12 09:55:00|3727.5|3726.5|3731|3730|3732|3731|3727|3726|23709
1652349600000|2022-05-12 10:00:00|3731.5|3730.5|3737.5|3736.5|3738|3737|3731|3730|36439
1652349900000|2022-05-12 10:05:00|3738|3737|3732|3731|3739|3738|3731|3730|40158
1652350200000|2022-05-12 10:10:00|3731.5|3731.5|3730|3729|3732.5|3731.5|3729|3728.5|36171
1652350500000|2022-05-12 10:15:00|3729.5|3729.5|3719.5|3718|3730.5|3730|3719|3718|50725
1652350800000|2022-05-12 10:20:00|3719|3717.5|3716|3715.5|3720|3719.5|3713|3712.5|21039
1652351100000|2022-05-12 10:25:00|3716.5|3716|3719.5|3719|3721.5|3720|3716.5|3715.5|16389
1652351400000|2022-05-12 10:30:00|3719|3718.5|3720|3719|3720.5|3719.5|3716.5|3715.5|16770
1652351700000|2022-05-12 10:35:00|3720.5|3719.5|3718.5|3717.5|3724|3723|3718.5|3717.5|37788
1652352000000|2022-05-12 10:40:00|3718|3717|3707.5|3706.5|3718|3717|3707.5|3706|36047
1652352300000|2022-05-12 10:45:00|3708|3707|3712|3710.5|3712.5|3711.5|3708|3706.5|20761
1652352600000|2022-05-12 10:50:00|3711.5|3711|3712|3711|3712.5|3712|3710|3709|18237
1652352900000|2022-05-12 10:55:00|3711.5|3710.5|3720|3719|3720|3719|3709.5|3709|28129
1652353200000|2022-05-12 11:00:00|3719.5|3718.5|3716|3715.5|3720|3719|3713.5|3712.5|19384
1652353500000|2022-05-12 11:05:00|3716.5|3715|3714|3713.5|3718|3717|3714|3713.5|22282
1652353800000|2022-05-12 11:10:00|3713.5|3713|3720|3719.5|3720|3719.5|3713|3711.5|23235
1652354100000|2022-05-12 11:15:00|3719.5|3719|3715.5|3714.5|3720|3719.5|3715.5|3714.5|33007
1652354400000|2022-05-12 11:20:00|3716|3715|3717.5|3717|3722.5|3721.5|3716|3715|29152
1652354700000|2022-05-12 11:25:00|3717|3716.5|3716.5|3715.5|3719.5|3718.5|3715|3714|17382
1652355000000|2022-05-12 11:30:00|3717|3716|3718.5|3717.5|3720|3719.5|3715|3714.5|48482
1652355300000|2022-05-12 11:35:00|3719|3718|3714.5|3714|3722|3720.5|3714|3713.5|25641
1652355600000|2022-05-12 11:40:00|3714|3713.5|3711.5|3710|3714|3713.5|3710|3708.5|18428
1652355900000|2022-05-12 11:45:00|3711|3709.5|3710.5|3709.5|3713|3712|3709.5|3708.5|163985
1652356200000|2022-05-12 11:50:00|3711|3710|3706.5|3705.5|3712|3711|3703.5|3702.5|42638
1652356500000|2022-05-12 11:55:00|3706|3705|3713|3712|3713|3712|3705.5|3704.5|23701
1652356800000|2022-05-12 12:00:00|3712.5|3711.5|3710.5|3709.5|3712.5|3711.5|3708.5|3707.5|21848
1652357100000|2022-05-12 12:05:00|3710|3709|3711|3710.5|3713.5|3712.5|3710|3709|17275
1652357400000|2022-05-12 12:10:00|3710.5|3709.5|3715.5|3715|3717|3715.5|3710|3709.5|11208
1652357700000|2022-05-12 12:15:00|3715|3714.5|3716.5|3716|3719|3718|3714|3713.5|25374
1652358000000|2022-05-12 12:20:00|3717|3716.5|3712|3711|3720|3719|3711.5|3711|36983
1652358300000|2022-05-12 12:25:00|3712.5|3711.5|3714|3713|3715|3713.5|3710|3708.5|38556
1652358600000|2022-05-12 12:30:00|3713.5|3712.5|3717.5|3716.5|3719.5|3718.5|3712|3711|34461
1652358900000|2022-05-12 12:35:00|3718.5|3717|3708.5|3708|3718.5|3717.5|3707|3705.5|25987
1652359200000|2022-05-12 12:40:00|3709|3708.5|3711|3710|3713|3712|3708.5|3707.5|26229
1652359500000|2022-05-12 12:45:00|3710.5|3709.5|3710.5|3709.5|3711.5|3710.5|3709.5|3708|18217
1652359800000|2022-05-12 12:50:00|3710|3710|3710|3709|3713|3712|3708|3707|78255
1652360100000|2022-05-12 12:55:00|3710.5|3708.5|3712.5|3712|3714|3712.5|3709.5|3708.5|59235
1652360400000|2022-05-12 13:00:00|3712|3711.5|3705|3703.5|3712.5|3711.5|3704.5|3703.5|20439
1652360700000|2022-05-12 13:05:00|3704.5|3702.5|3715|3713.5|3715.5|3714.5|3701|3700|79640
1652361000000|2022-05-12 13:10:00|3714.5|3713|3710.5|3709.5|3715.5|3714.5|3709.5|3708|30427
1652361300000|2022-05-12 13:15:00|3711|3710|3707.5|3706|3712.5|3712|3706.5|3705.5|51692
1652361600000|2022-05-12 13:20:00|3707|3706.5|3703.5|3702.5|3707.5|3706.5|3702.5|3701|20822
1652361900000|2022-05-12 13:25:00|3703|3702|3705.5|3704.5|3708.5|3707.5|3701|3700|65903
1652362200000|2022-05-12 13:30:00|3706|3705|3710.5|3709.5|3714|3713|3704.5|3704|114519
1652362500000|2022-05-12 13:35:00|3711|3710|3716|3715.5|3720|3719|3711|3710|259371
1652362800000|2022-05-12 13:40:00|3716.5|3716|3706|3705.5|3717.5|3716.5|3706|3705|64158
1652363100000|2022-05-12 13:45:00|3706.5|3706|3707|3706|3708.5|3708|3701|3700.5|84693
1652363400000|2022-05-12 13:50:00|3706.5|3706.5|3708|3707.5|3712|3711.5|3705|3704|76576
1652363700000|2022-05-12 13:55:00|3708.5|3707|3705|3704|3712|3711|3704|3703|53919
1652364000000|2022-05-12 14:00:00|3704.5|3703.5|3709.5|3709|3710.5|3710|3703|3702|34040
1652364300000|2022-05-12 14:05:00|3709|3708.5|3708|3707|3713|3712.5|3704.5|3704|47073
1652364600000|2022-05-12 14:10:00|3707.5|3706|3706|3705|3709|3708.5|3701|3700.5|61803
1652364900000|2022-05-12 14:15:00|3706.5|3705.5|3712|3711|3713.5|3713|3706|3705|49234
1652365200000|2022-05-12 14:20:00|3711.5|3710.5|3709.5|3709|3712.5|3712|3709|3708|65849
1652365500000|2022-05-12 14:25:00|3710|3709.5|3708.5|3707.5|3718|3717|3708|3707.5|79714
1652365800000|2022-05-12 14:30:00|3709.5|3708|3705.5|3704.5|3709.5|3708.5|3703.5|3702.5|55060
1652366100000|2022-05-12 14:35:00|3705|3705|3707|3706.5|3709.5|3708.5|3703|3702.5|62133
1652366400000|2022-05-12 14:40:00|3706.5|3706|3709.5|3708.5|3713.5|3713|3705.5|3705|28207
1652366700000|2022-05-12 14:45:00|3710|3709|3708.5|3707.5|3713|3712.5|3708|3707|23164
1652367000000|2022-05-12 14:50:00|3709|3708|3712|3711|3717|3716|3708|3707.5|209758
1652367300000|2022-05-12 14:55:00|3712.5|3711.5|3712|3711.5|3714|3713.5|3710|3709|32642
1652367600000|2022-05-12 15:00:00|3711.5|3711|3717|3716.5|3719.5|3718.5|3710.5|3710|58238
1652367900000|2022-05-12 15:05:00|3717.5|3717|3712.5|3711.5|3721.5|3721|3712|3711.5|177856
1652368200000|2022-05-12 15:10:00|3712|3712|3704|3703.5|3713.5|3713|3704|3703|54499
1652368500000|2022-05-12 15:15:00|3704.5|3704|3703|3702.5|3705.5|3705|3702|3701.5|62212
1652368800000|2022-05-12 15:20:00|3703.5|3702|3700|3699|3704|3703.5|3699.5|3698.5|53965
1652369100000|2022-05-12 15:25:00|3699.5|3699.5|3695.5|3693.5|3702|3701.5|3693|3692|57696
1652425200000|2022-05-13 07:00:00|3711.5|3704|3707|3704|3719.5|3717|3704.5|3701|96608
1652425500000|2022-05-13 07:05:00|3706.5|3705|3708.5|3707|3712.5|3710.5|3704.5|3702.5|24478
1652425800000|2022-05-13 07:10:00|3709|3707.5|3710|3709|3715.5|3713.5|3708.5|3707|19239
1652426100000|2022-05-13 07:15:00|3710.5|3709.5|3713.5|3712.5|3715.5|3714.5|3708|3707|24428
1652426400000|2022-05-13 07:20:00|3714|3713|3709.5|3708|3715|3713.5|3707|3706|19328
1652426700000|2022-05-13 07:25:00|3710|3708.5|3715.5|3715|3717|3716.5|3708.5|3707.5|24122
1652427000000|2022-05-13 07:30:00|3715|3714|3716.5|3715.5|3716.5|3715.5|3713|3712|8147
1652427300000|2022-05-13 07:35:00|3716|3716|3718.5|3717.5|3719|3718|3714|3713|21609
1652427600000|2022-05-13 07:40:00|3718|3717|3725|3724|3725.5|3724|3715|3714.5|13476
1652427900000|2022-05-13 07:45:00|3724.5|3724.5|3717.5|3717|3726|3725|3717|3716|46055
1652428200000|2022-05-13 07:50:00|3718|3717.5|3715|3714|3722|3721|3713.5|3712|25463
1652428500000|2022-05-13 07:55:00|3714.5|3713.5|3717.5|3716.5|3719.5|3719|3711|3709.5|15222
1652428800000|2022-05-13 08:00:00|3718|3717|3722|3721|3723|3722|3717.5|3717|11425
1652429100000|2022-05-13 08:05:00|3722.5|3721.5|3724.5|3724|3725.5|3725|3720|3719|11818
1652429400000|2022-05-13 08:10:00|3724|3723.5|3728|3727|3728.5|3727|3722.5|3721.5|9283
1652429700000|2022-05-13 08:15:00|3728.5|3727.5|3726|3725.5|3729.5|3728.5|3726|3725|10054
1652430000000|2022-05-13 08:20:00|3726.5|3725|3727.5|3726|3728|3727|3725.5|3725|5807
1652430300000|2022-05-13 08:25:00|3728|3726.5|3727|3726|3728|3727|3724.5|3723.5|10794
1652430600000|2022-05-13 08:30:00|3726.5|3725.5|3733|3732|3733.5|3732|3725.5|3725|10848
1652430900000|2022-05-13 08:35:00|3732.5|3731.5|3726.5|3725.5|3732.5|3731.5|3724.5|3724|14308
1652431200000|2022-05-13 08:40:00|3726|3725|3723.5|3723|3727.5|3726.5|3723|3722|7768
1652431500000|2022-05-13 08:45:00|3724|3723.5|3729.5|3729|3729.5|3729|3722|3721.5|41060
1652431800000|2022-05-13 08:50:00|3729|3728.5|3732|3731.5|3732.5|3732|3727|3726|7221
1652432100000|2022-05-13 08:55:00|3732.5|3731|3733|3732|3734|3733|3730|3729|14598
1652432400000|2022-05-13 09:00:00|3732.5|3731.5|3731.5|3730.5|3732.5|3732|3730|3729.5|6339
1652432700000|2022-05-13 09:05:00|3732|3731|3733.5|3733|3734.5|3733.5|3731|3730.5|147514
1652433000000|2022-05-13 09:10:00|3733|3732.5|3731.5|3730.5|3734|3733|3730|3729.5|9274
1652433300000|2022-05-13 09:15:00|3731|3731|3735.5|3734.5|3736|3735.5|3730|3729.5|8462
1652433600000|2022-05-13 09:20:00|3736|3735|3742|3741.5|3742|3741.5|3736|3735|24495
1652433900000|2022-05-13 09:25:00|3741.5|3741|3744|3743|3744.5|3743.5|3741.5|3741|15025
1652434200000|2022-05-13 09:30:00|3744.5|3743.5|3745.5|3744.5|3746.5|3746|3741.5|3741|17041
1652434500000|2022-05-13 09:35:00|3746|3745|3746.5|3746|3746.5|3746|3744|3743.5|13052
1652434800000|2022-05-13 09:40:00|3747|3745.5|3743.5|3742.5|3747.5|3746.5|3741|3740|16038
1652435100000|2022-05-13 09:45:00|3744|3743|3746|3745|3747|3746|3743|3742|6547
1652435400000|2022-05-13 09:50:00|3745.5|3745.5|3748|3747|3749|3748|3745|3744|7196
1652435700000|2022-05-13 09:55:00|3748.5|3747.5|3749.5|3748.5|3750|3749|3748|3747|7022
1652436000000|2022-05-13 10:00:00|3750|3749|3752|3751.5|3752.5|3752|3749.5|3749|72399
1652436300000|2022-05-13 10:05:00|3752.5|3752|3755|3754|3756.5|3755.5|3752.5|3751.5|18058
1652436600000|2022-05-13 10:10:00|3755.5|3754.5|3754.5|3754|3757|3756.5|3754.5|3753|15961
1652436900000|2022-05-13 10:15:00|3754|3753.5|3753.5|3752.5|3757|3756.5|3753.5|3752|7572
1652437200000|2022-05-13 10:20:00|3754|3753|3755|3754|3755.5|3755|3754|3752.5|13459
1652437500000|2022-05-13 10:25:00|3754.5|3753.5|3756.5|3756|3759|3757.5|3753.5|3753|14485
1652437800000|2022-05-13 10:30:00|3756|3755.5|3753|3752.5|3757|3756|3751.5|3751|8832
1652438100000|2022-05-13 10:35:00|3752.5|3752|3755.5|3755|3756|3755|3751.5|3751|11050
1652438400000|2022-05-13 10:40:00|3756.5|3755.5|3750.5|3749.5|3757.5|3757|3750|3749.5|18379
1652438700000|2022-05-13 10:45:00|3751|3750|3752.5|3751|3753.5|3753|3749.5|3748.5|11505
1652439000000|2022-05-13 10:50:00|3752|3751.5|3753|3752.5|3754|3753.5|3751.5|3750.5|6188
1652439300000|2022-05-13 10:55:00|3753.5|3752|3751.5|3750|3754|3753.5|3750.5|3750|8225
1652439600000|2022-05-13 11:00:00|3751|3750.5|3751|3750|3753|3752|3749.5|3749|8924
1652439900000|2022-05-13 11:05:00|3750.5|3749.5|3750|3749|3751|3750|3748.5|3747.5|10731
1652440200000|2022-05-13 11:10:00|3750.5|3749.5|3753.5|3753|3753.5|3753|3749.5|3749|9684
1652440500000|2022-05-13 11:15:00|3754|3752.5|3749|3748|3754|3752.5|3748.5|3747.5|5580
1652440800000|2022-05-13 11:20:00|3749.5|3748.5|3752|3751|3752.5|3751|3747.5|3747|6710
1652441100000|2022-05-13 11:25:00|3751.5|3750.5|3752|3751|3752.5|3751.5|3750.5|3750|3251
1652441400000|2022-05-13 11:30:00|3751.5|3750.5|3754|3753|3754.5|3753.5|3748.5|3748|8000
1652441700000|2022-05-13 11:35:00|3753.5|3752.5|3753|3752.5|3754|3753|3750|3749|7542
1652442000000|2022-05-13 11:40:00|3753.5|3752|3752.5|3752|3754|3753|3752|3751.5|3986
1652442300000|2022-05-13 11:45:00|3752|3751.5|3751|3750|3753|3752.5|3749|3748|8017
1652442600000|2022-05-13 11:50:00|3750.5|3749.5|3750.5|3749.5|3752|3751|3750|3749|3154
1652442900000|2022-05-13 11:55:00|3751|3750|3748.5|3747.5|3752.5|3752|3747.5|3746.5|19837
1652443200000|2022-05-13 12:00:00|3749|3748|3745|3744.5|3749.5|3748.5|3745|3744|7643
1652443500000|2022-05-13 12:05:00|3744.5|3744|3745.5|3744.5|3745.5|3744.5|3743|3742.5|4586
1652443800000|2022-05-13 12:10:00|3745|3745|3750.5|3749.5|3750.5|3750|3745|3744.5|9115
1652444100000|2022-05-13 12:15:00|3751|3750|3753|3752.5|3753.5|3753|3750|3749.5|9886
1652444400000|2022-05-13 12:20:00|3752.5|3752|3751|3750|3752.5|3752|3748|3747|6374
1652444700000|2022-05-13 12:25:00|3751.5|3750.5|3752.5|3752|3753.5|3752.5|3750|3749.5|9691
1652445000000|2022-05-13 12:30:00|3753|3752.5|3753|3752.5|3753|3752.5|3750.5|3750|4236
1652445300000|2022-05-13 12:35:00|3753.5|3753|3753|3752|3754.5|3753.5|3752.5|3752|3497
1652445600000|2022-05-13 12:40:00|3752.5|3751.5|3753|3752|3755|3754.5|3752|3751|8371
1652445900000|2022-05-13 12:45:00|3752.5|3751.5|3748.5|3747.5|3752.5|3751.5|3747.5|3747|10180
1652446200000|2022-05-13 12:50:00|3748|3747|3748.5|3747.5|3748.5|3747.5|3745.5|3745|4673
1652446500000|2022-05-13 12:55:00|3748|3747|3745.5|3744.5|3749|3748|3745|3744.5|5713
1652446800000|2022-05-13 13:00:00|3746|3745|3741.5|3740.5|3747|3746|3741.5|3740.5|23581
1652447100000|2022-05-13 13:05:00|3742|3741.5|3737.5|3736.5|3744|3743|3735|3734.5|41843
1652447400000|2022-05-13 13:10:00|3737|3736|3734|3733|3737|3736.5|3733.5|3733|9088
1652447700000|2022-05-13 13:15:00|3733.5|3732.5|3736.5|3735|3736.5|3735.5|3733.5|3732.5|13777
1652448000000|2022-05-13 13:20:00|3737|3735.5|3739.5|3738.5|3741|3740|3736|3735.5|10975
1652448300000|2022-05-13 13:25:00|3740|3739|3747|3746|3747.5|3746|3739.5|3738.5|12256
1652448600000|2022-05-13 13:30:00|3746.5|3745.5|3739.5|3738|3747.5|3746.5|3736.5|3736|47343
1652448900000|2022-05-13 13:35:00|3739|3738.5|3745|3744|3745|3744|3735|3734.5|34748
1652449200000|2022-05-13 13:40:00|3744.5|3743.5|3739.5|3738.5|3746|3744.5|3737|3736|38635
1652449500000|2022-05-13 13:45:00|3739|3739|3742|3741.5|3746|3745.5|3738.5|3737.5|35907
1652449800000|2022-05-13 13:50:00|3741.5|3741|3746.5|3746|3746.5|3746|3739.5|3739|30515
1652450100000|2022-05-13 13:55:00|3747|3745.5|3755|3753.5|3755|3754|3745|3744.5|39910
1652450400000|2022-05-13 14:00:00|3754|3754|3757|3756|3760|3759.5|3753|3752.5|57417
1652450700000|2022-05-13 14:05:00|3757.5|3756.5|3755|3754.5|3757.5|3757|3752.5|3751.5|51093
1652451000000|2022-05-13 14:10:00|3754.5|3754|3753|3752.5|3759|3758.5|3751|3750|90325
1652451300000|2022-05-13 14:15:00|3752.5|3752|3751|3750.5|3754|3753|3750|3749|41445
1652451600000|2022-05-13 14:20:00|3751.5|3750|3749.5|3749|3752.5|3752|3748.5|3748|35456
1652451900000|2022-05-13 14:25:00|3750|3749.5|3750|3749.5|3752.5|3752|3746.5|3746|69780
1652452200000|2022-05-13 14:30:00|3749.5|3749|3747|3746|3751|3750.5|3745.5|3744.5|80842
1652452500000|2022-05-13 14:35:00|3746.5|3746.5|3746.5|3746|3753|3752|3746|3745.5|38897
1652452800000|2022-05-13 14:40:00|3747|3746.5|3747|3746.5|3752|3751.5|3746.5|3746|32804
1652453100000|2022-05-13 14:45:00|3747.5|3747|3744.5|3744|3753.5|3753|3744|3743.5|46436
1652453400000|2022-05-13 14:50:00|3744|3743.5|3738.5|3738|3745|3744.5|3736|3735.5|88915
1652453700000|2022-05-13 14:55:00|3738|3737.5|3736|3735.5|3738.5|3738|3736|3735|46409
1652454000000|2022-05-13 15:00:00|3736.5|3736|3739.5|3739|3741|3740.5|3736|3735.5|73869
1652454300000|2022-05-13 15:05:00|3739|3738.5|3743.5|3742.5|3743.5|3743|3737.5|3737|66025
1652454600000|2022-05-13 15:10:00|3744|3743|3747|3746.5|3748.5|3748|3743.5|3743|57657
1652454900000|2022-05-13 15:15:00|3746.5|3746|3748.5|3748|3751|3750|3746.5|3746|36775
1652455200000|2022-05-13 15:20:00|3748|3747.5|3751|3750.5|3753|3752.5|3748|3747.5|46276
1652455500000|2022-05-13 15:25:00|3751.5|3751|3752|3751.5|3753|3752|3746|3745.5|81298
1652684400000|2022-05-16 07:00:00|3705.5|3700.5|3680|3679|3707.5|3705.5|3678|3675.5|253876
1652684700000|2022-05-16 07:05:00|3679.5|3678|3660|3658.5|3686|3684|3660|3658|35169
1652685000000|2022-05-16 07:10:00|3660.5|3659|3664|3662|3670|3668.5|3654.5|3652|48431
1652685300000|2022-05-16 07:15:00|3664.5|3662.5|3660|3659|3670|3668.5|3660|3659|26497
1652685600000|2022-05-16 07:20:00|3659.5|3658.5|3678.5|3677|3679.5|3678.5|3659|3657.5|42589
1652685900000|2022-05-16 07:25:00|3679|3677.5|3676.5|3675.5|3683.5|3683|3674|3673.5|18994
1652686200000|2022-05-16 07:30:00|3677|3676|3675|3674|3678|3676.5|3671|3670.5|46266
1652686500000|2022-05-16 07:35:00|3674.5|3673.5|3669.5|3668.5|3675|3673.5|3669.5|3667.5|22656
1652686800000|2022-05-16 07:40:00|3669|3668|3680|3679|3680|3679|3668|3667|17349
1652687100000|2022-05-16 07:45:00|3679.5|3678.5|3678|3677|3683.5|3682.5|3677|3676.5|25307
1652687400000|2022-05-16 07:50:00|3678.5|3677.5|3679.5|3678.5|3680.5|3679.5|3676|3675.5|32407
1652687700000|2022-05-16 07:55:00|3680|3679|3686.5|3685.5|3688|3687|3680|3679|25329
1652688000000|2022-05-16 08:00:00|3687|3686|3687|3686.5|3689.5|3688.5|3686|3685.5|15344
1652688300000|2022-05-16 08:05:00|3687.5|3687|3691|3690|3694|3692.5|3685|3684|14890
1652688600000|2022-05-16 08:10:00|3691.5|3690.5|3688|3687|3692.5|3692|3685.5|3684.5|21557
1652688900000|2022-05-16 08:15:00|3687.5|3686.5|3685|3683.5|3688.5|3687.5|3683|3682|15167
1652689200000|2022-05-16 08:20:00|3685.5|3684|3687|3686.5|3691.5|3690.5|3685|3684|17392
1652689500000|2022-05-16 08:25:00|3687.5|3687|3684|3682.5|3690|3689.5|3681.5|3680.5|20107
1652689800000|2022-05-16 08:30:00|3683.5|3683|3690|3689.5|3690.5|3689.5|3682.5|3681.5|11871
1652690100000|2022-05-16 08:35:00|3689.5|3689|3688|3687.5|3691|3690|3685.5|3684.5|22040
1652690400000|2022-05-16 08:40:00|3687.5|3687|3684|3683.5|3688|3687.5|3684|3683.5|10314
1652690700000|2022-05-16 08:45:00|3683.5|3683|3684|3683|3685|3684.5|3682|3681|11351
1652691000000|2022-05-16 08:50:00|3683.5|3682.5|3682.5|3681.5|3684.5|3683.5|3680|3679.5|27377
1652691300000|2022-05-16 08:55:00|3682|3682|3679.5|3679|3682.5|3682|3679|3678.5|11883
1652691600000|2022-05-16 09:00:00|3679|3678.5|3680|3679.5|3680|3679.5|3678|3677|21929
1652691900000|2022-05-16 09:05:00|3679.5|3679|3678.5|3678|3679.5|3679|3676|3675.5|12126
1652692200000|2022-05-16 09:10:00|3679|3678.5|3678|3677.5|3680|3679|3677.5|3677|15329
1652692500000|2022-05-16 09:15:00|3677.5|3677|3678.5|3678|3679|3678.5|3676|3675.5|35800
1652692800000|2022-05-16 09:20:00|3679|3678.5|3684.5|3683.5|3685|3684.5|3679|3678|35527
1652693100000|2022-05-16 09:25:00|3685|3684|3685.5|3685|3689|3688.5|3683.5|3682.5|26879
1652693400000|2022-05-16 09:30:00|3685|3684.5|3691|3690.5|3693|3692|3685|3684.5|40180
1652693700000|2022-05-16 09:35:00|3690.5|3690|3694|3693.5|3696.5|3695.5|3690|3689|15084
1652694000000|2022-05-16 09:40:00|3694.5|3693|3692.5|3692|3695.5|3694.5|3692|3691|11979
1652694300000|2022-05-16 09:45:00|3692|3691.5|3690.5|3689.5|3692.5|3692|3689.5|3688.5|12471
1652694600000|2022-05-16 09:50:00|3690|3690|3691.5|3691|3691.5|3691|3689.5|3688.5|14449
1652694900000|2022-05-16 09:55:00|3692|3691.5|3697|3696|3697|3696|3691|3690.5|9577
1652695200000|2022-05-16 10:00:00|3697.5|3696.5|3699|3698|3699|3698|3694.5|3693.5|16619
1652695500000|2022-05-16 10:05:00|3699.5|3698.5|3701|3700|3701|3700.5|3698|3697.5|7627
1652695800000|2022-05-16 10:10:00|3700.5|3699.5|3704.5|3703|3704.5|3703|3700|3699|17092
1652696100000|2022-05-16 10:15:00|3705|3703.5|3704|3703.5|3705.5|3704.5|3704|3703|6433
1652696400000|2022-05-16 10:20:00|3704.5|3703|3708|3707.5|3710.5|3709.5|3703|3702.5|41492
1652696700000|2022-05-16 10:25:00|3707.5|3707|3707.5|3706.5|3711|3710|3707|3706.5|16188
1652697000000|2022-05-16 10:30:00|3707|3705.5|3707|3706|3707.5|3706.5|3704|3703.5|38037
1652697300000|2022-05-16 10:35:00|3706.5|3705.5|3708|3707|3708|3707|3704.5|3704|20205
1652697600000|2022-05-16 10:40:00|3707.5|3706.5|3700.5|3699.5|3707.5|3706.5|3700|3699.5|41352
1652697900000|2022-05-16 10:45:00|3700|3698.5|3694.5|3693.5|3700|3698.5|3694.5|3693|6810
1652698200000|2022-05-16 10:50:00|3694|3694|3694.5|3693.5|3695.5|3694.5|3691.5|3690.5|5835
1652698500000|2022-05-16 10:55:00|3694|3693|3694.5|3693|3695.5|3694|3691.5|3690.5|27561
1652698800000|2022-05-16 11:00:00|3694|3693.5|3693|3692|3694|3694|3690.5|3690|22778
1652699100000|2022-05-16 11:05:00|3692.5|3691.5|3693|3692|3693|3692.5|3690|3689.5|20132
1652699400000|2022-05-16 11:10:00|3692.5|3691.5|3688.5|3687.5|3693|3692.5|3688|3687.5|9187
1652699700000|2022-05-16 11:15:00|3688|3688|3690|3689|3691|3690|3688|3687.5|12718
1652700000000|2022-05-16 11:20:00|3690.5|3689.5|3689|3688|3691|3689.5|3688|3687.5|8721
1652700300000|2022-05-16 11:25:00|3688.5|3687.5|3688.5|3687.5|3689.5|3689|3687.5|3687|14975
1652700600000|2022-05-16 11:30:00|3688|3687|3686|3685.5|3688.5|3687.5|3685|3684.5|24655
1652700900000|2022-05-16 11:35:00|3685.5|3685|3682.5|3682|3686|3685.5|3682|3681|15069
1652701200000|2022-05-16 11:40:00|3683|3681.5|3681|3680|3683|3681.5|3678.5|3678|17958
1652701500000|2022-05-16 11:45:00|3680.5|3680.5|3680.5|3680|3682.5|3681.5|3678|3677.5|51560
1652701800000|2022-05-16 11:50:00|3680|3679.5|3678|3677.5|3681.5|3681|3678|3677.5|21373
1652702100000|2022-05-16 11:55:00|3677.5|3677|3679.5|3679|3682.5|3681.5|3677|3676.5|9503
1652702400000|2022-05-16 12:00:00|3680|3679.5|3683|3682|3683|3682|3679|3678.5|302712
1652702700000|2022-05-16 12:05:00|3683.5|3682.5|3682.5|3681.5|3683.5|3682.5|3681.5|3681|10640
1652703000000|2022-05-16 12:10:00|3682|3681|3682|3681.5|3683.5|3683|3681|3680.5|70461
1652703300000|2022-05-16 12:15:00|3682.5|3682|3684|3683.5|3685|3684|3682|3681.5|6030
1652703600000|2022-05-16 12:20:00|3684.5|3684|3687.5|3687|3688|3687|3684|3683.5|7997
1652703900000|2022-05-16 12:25:00|3687|3686.5|3686|3685|3687|3686.5|3684.5|3683.5|10496
1652704200000|2022-05-16 12:30:00|3686.5|3685.5|3686.5|3686|3687|3686.5|3685|3684|12289
1652704500000|2022-05-16 12:35:00|3687|3686.5|3687.5|3687|3688|3687|3685|3684|131691
1652704800000|2022-05-16 12:40:00|3688|3687.5|3686|3685.5|3688|3687.5|3685|3684.5|16182
1652705100000|2022-05-16 12:45:00|3685.5|3685|3687.5|3687|3688|3687|3685|3684|25429
1652705400000|2022-05-16 12:50:00|3687|3686.5|3690.5|3690|3691|3690.5|3687|3686.5|18330
1652705700000|2022-05-16 12:55:00|3691|3690.5|3695|3694|3695|3694.5|3690.5|3690|33135
1652706000000|2022-05-16 13:00:00|3695.5|3694.5|3695.5|3695|3697.5|3697|3694.5|3694|14575
1652706300000|2022-05-16 13:05:00|3696|3694.5|3695|3694.5|3696.5|3695.5|3692.5|3692|14324
1652706600000|2022-05-16 13:10:00|3695.5|3695|3695|3694|3696|3695.5|3694|3693|10615
1652706900000|2022-05-16 13:15:00|3695.5|3694.5|3694|3693|3696|3695.5|3693|3692.5|10945
1652707200000|2022-05-16 13:20:00|3693.5|3692.5|3695|3694|3695|3694|3689.5|3689|34697
1652707500000|2022-05-16 13:25:00|3695.5|3694.5|3692.5|3692|3696|3695|3692|3691.5|36651
1652707800000|2022-05-16 13:30:00|3693|3692.5|3704|3703|3707|3705.5|3692|3691.5|73067
1652708100000|2022-05-16 13:35:00|3704.5|3703.5|3701.5|3701|3706.5|3705.5|3699.5|3698.5|66396
1652708400000|2022-05-16 13:40:00|3701|3700.5|3700.5|3699|3703.5|3702.5|3692.5|3691.5|40346
1652708700000|2022-05-16 13:45:00|3701|3699.5|3704.5|3703.5|3705|3704.5|3698.5|3698|49224
1652709000000|2022-05-16 13:50:00|3704|3703|3707.5|3706.5|3709.5|3709|3701.5|3701|39614
1652709300000|2022-05-16 13:55:00|3707|3706|3700|3698.5|3712.5|3711.5|3699.5|3698.5|30456
1652709600000|2022-05-16 14:00:00|3699.5|3699|3699|3698.5|3704.5|3703.5|3698.5|3697.5|19363
1652709900000|2022-05-16 14:05:00|3699.5|3698|3704|3703|3704.5|3703.5|3697.5|3697|21601
1652710200000|2022-05-16 14:10:00|3704.5|3703.5|3704|3703|3706.5|3705.5|3699.5|3699|17941
1652710500000|2022-05-16 14:15:00|3703.5|3703.5|3703.5|3703|3706.5|3705.5|3701|3700|20156
1652710800000|2022-05-16 14:20:00|3704|3703.5|3706|3705|3707|3706.5|3702|3701|24794
1652711100000|2022-05-16 14:25:00|3706.5|3705.5|3714|3713.5|3714.5|3713.5|3705|3704.5|26370
1652711400000|2022-05-16 14:30:00|3713.5|3713|3716.5|3716|3718|3717|3710.5|3710|38285
1652711700000|2022-05-16 14:35:00|3717|3716.5|3721.5|3721|3722.5|3721.5|3715|3714.5|48999
1652712000000|2022-05-16 14:40:00|3721|3720.5|3723.5|3722.5|3724|3723.5|3718|3717.5|25691
1652712300000|2022-05-16 14:45:00|3723|3722|3722|3721.5|3727|3726.5|3721.5|3720.5|28452
1652712600000|2022-05-16 14:50:00|3721.5|3721|3719.5|3718.5|3722|3721|3716.5|3715.5|32442
1652712900000|2022-05-16 14:55:00|3719|3718|3720|3719.5|3722|3721.5|3718.5|3717.5|51689
1652713200000|2022-05-16 15:00:00|3719.5|3719|3719|3718.5|3721.5|3721|3718|3717|47727
1652713500000|2022-05-16 15:05:00|3719.5|3719|3721.5|3721|3722|3721.5|3718.5|3718|42015
1652713800000|2022-05-16 15:10:00|3721|3720.5|3724|3723.5|3724|3723.5|3720.5|3720|48851
1652714100000|2022-05-16 15:15:00|3723.5|3723|3722|3721|3724|3723.5|3720|3719.5|62420
1652714400000|2022-05-16 15:20:00|3721.5|3721.5|3725|3724.5|3726|3725.5|3720.5|3720|31439
1652714700000|2022-05-16 15:25:00|3724.5|3724|3724.5|3723.5|3725|3724.5|3720|3719.5|48621
1652770800000|2022-05-17 07:00:00|3675|3669.5|3701.5|3699|3708.5|3706|3675|3669.5|210752
1652771100000|2022-05-17 07:05:00|3701|3699.5|3682|3681|3703.5|3703|3680|3679|33053
1652771400000|2022-05-17 07:10:00|3681|3680.5|3672.5|3671.5|3685|3684|3670.5|3670|80052
1652771700000|2022-05-17 07:15:00|3672|3671|3673|3671.5|3675.5|3674.5|3670.5|3670|27588
1652772000000|2022-05-17 07:20:00|3673.5|3672|3668|3667|3675|3674|3667.5|3667|44920
1652772300000|2022-05-17 07:25:00|3667.5|3666|3675|3674|3676|3675|3667|3666|39723
1652772600000|2022-05-17 07:30:00|3675.5|3674.5|3671.5|3671|3678.5|3677.5|3671.5|3671|56239
1652772900000|2022-05-17 07:35:00|3671|3670.5|3675|3674|3676|3675.5|3669|3668.5|29357
1652773200000|2022-05-17 07:40:00|3675.5|3674.5|3672|3671|3678|3677|3668.5|3667.5|46808
1652773500000|2022-05-17 07:45:00|3671.5|3670.5|3675|3674|3677|3676|3670.5|3670|23164
1652773800000|2022-05-17 07:50:00|3674.5|3673.5|3678.5|3677.5|3680|3679|3674|3673.5|18862
1652774100000|2022-05-17 07:55:00|3678|3677|3678|3677.5|3679|3678|3674|3673.5|20987
1652774400000|2022-05-17 08:00:00|3679|3678|3677|3676|3680.5|3680|3676.5|3676|11876
1652774700000|2022-05-17 08:05:00|3676.5|3676.5|3676.5|3676|3679|3678|3675.5|3675|16330
1652775000000|2022-05-17 08:10:00|3676|3675.5|3675|3674.5|3678.5|3677.5|3673.5|3673|21199
1652775300000|2022-05-17 08:15:00|3675.5|3675|3686|3685|3686|3685|3675.5|3675|19075
1652775600000|2022-05-17 08:20:00|3686.5|3685.5|3685.5|3685|3690|3689.5|3683.5|3682.5|21717
1652775900000|2022-05-17 08:25:00|3686|3685.5|3689|3688.5|3691|3690|3686|3685|26472
1652776200000|2022-05-17 08:30:00|3689.5|3689|3693|3692|3693|3692|3688|3687.5|24991
1652776500000|2022-05-17 08:35:00|3692.5|3691.5|3690|3689.5|3693.5|3692.5|3689|3688.5|18713
1652776800000|2022-05-17 08:40:00|3689.5|3689|3694.5|3693.5|3694.5|3694|3688.5|3688|14314
1652777100000|2022-05-17 08:45:00|3695|3694|3690|3689|3697|3696|3689|3688.5|25004
1652777400000|2022-05-17 08:50:00|3689.5|3688.5|3681.5|3681|3689.5|3688.5|3681.5|3681|53339
1652777700000|2022-05-17 08:55:00|3681|3680.5|3684.5|3684|3686.5|3685.5|3679.5|3678.5|78620
1652778000000|2022-05-17 09:00:00|3685.5|3683.5|3683.5|3682.5|3685.5|3684.5|3682|3681|23673
1652778300000|2022-05-17 09:05:00|3683|3682|3684|3683|3687.5|3686.5|3680|3679|18516
1652778600000|2022-05-17 09:10:00|3683.5|3682.5|3681|3680.5|3684|3682.5|3677|3676.5|30520
1652778900000|2022-05-17 09:15:00|3680.5|3680|3681.5|3681|3682|3681|3679.5|3678.5|30732
1652779200000|2022-05-17 09:20:00|3682|3681.5|3683|3682.5|3685|3684|3680.5|3679.5|14362
1652779500000|2022-05-17 09:25:00|3682.5|3682|3683.5|3683|3683.5|3683|3681|3680.5|16575
1652779800000|2022-05-17 09:30:00|3683|3682.5|3682.5|3682|3684.5|3683.5|3680.5|3680|35794
1652780100000|2022-05-17 09:35:00|3682|3681.5|3680.5|3680|3685|3684.5|3680|3679|25942
1652780400000|2022-05-17 09:40:00|3681|3680.5|3684.5|3684|3686|3685.5|3680.5|3680|13120
1652780700000|2022-05-17 09:45:00|3684|3683.5|3683|3682.5|3686.5|3686|3682|3681|207882
1652781000000|2022-05-17 09:50:00|3683.5|3682|3682|3681|3685|3684.5|3681.5|3680.5|16685
1652781300000|2022-05-17 09:55:00|3681.5|3680.5|3682|3681.5|3682.5|3681.5|3679.5|3679|17208
1652781600000|2022-05-17 10:00:00|3682.5|3681|3678.5|3677.5|3683|3682|3678|3677.5|18988
1652781900000|2022-05-17 10:05:00|3679|3678|3680|3679.5|3682|3681|3678.5|3678|38431
1652782200000|2022-05-17 10:10:00|3680.5|3679|3680.5|3679.5|3682|3681|3677|3676.5|24672
1652782500000|2022-05-17 10:15:00|3681|3680|3679|3678|3682.5|3682|3678.5|3677.5|39003
1652782800000|2022-05-17 10:20:00|3678.5|3677.5|3674|3673.5|3679|3678|3674|3673.5|13804
1652783100000|2022-05-17 10:25:00|3674.5|3674|3677.5|3676.5|3678.5|3678|3673|3672.5|11062
1652783400000|2022-05-17 10:30:00|3678|3677|3677|3676.5|3680|3679|3677|3676|10795
1652783700000|2022-05-17 10:35:00|3677.5|3677|3676|3675|3680|3679.5|3675|3674.5|21977
1652784000000|2022-05-17 10:40:00|3675.5|3674.5|3678.5|3678|3679|3678.5|3675|3674.5|31489
1652784300000|2022-05-17 10:45:00|3678|3677.5|3677.5|3677|3679|3678|3676.5|3676|60154
1652784600000|2022-05-17 10:50:00|3678|3677.5|3679|3678.5|3680.5|3680|3677.5|3676.5|691565
1652784900000|2022-05-17 10:55:00|3678.5|3678|3673.5|3672.5|3679|3678|3672.5|3672|21828
1652785200000|2022-05-17 11:00:00|3673|3672|3674.5|3674|3674.5|3674|3669.5|3668.5|28047
1652785500000|2022-05-17 11:05:00|3675|3674.5|3677.5|3677|3678|3677.5|3675|3674.5|12935
1652785800000|2022-05-17 11:10:00|3678|3677.5|3673|3672.5|3678|3677.5|3672|3671.5|30707
1652786100000|2022-05-17 11:15:00|3672.5|3672|3676.5|3676|3678.5|3677.5|3672.5|3672|32185
1652786400000|2022-05-17 11:20:00|3677|3675.5|3676|3675.5|3678|3677.5|3674.5|3674|20191
1652786700000|2022-05-17 11:25:00|3675.5|3675|3678|3677|3678.5|3678|3674|3673.5|28693
1652787000000|2022-05-17 11:30:00|3677.5|3676.5|3675.5|3675|3678|3677.5|3674|3673.5|31833
1652787300000|2022-05-17 11:35:00|3675|3674.5|3675|3674.5|3677.5|3677|3674.5|3674|36795
1652787600000|2022-05-17 11:40:00|3675.5|3675|3670|3669.5|3675.5|3675|3669|3668.5|26137
1652787900000|2022-05-17 11:45:00|3670.5|3670|3672.5|3672|3674.5|3673.5|3670|3669.5|22323
1652788200000|2022-05-17 11:50:00|3672|3671.5|3664|3663.5|3673.5|3673|3664|3663.5|94746
1652788500000|2022-05-17 11:55:00|3664.5|3664|3657.5|3657|3665.5|3665|3656.5|3655.5|48644
1652788800000|2022-05-17 12:00:00|3658|3657.5|3660.5|3659.5|3661.5|3660.5|3653.5|3652.5|34819
1652789100000|2022-05-17 12:05:00|3661|3660|3656|3655.5|3666|3665.5|3655.5|3654|53333
1652789400000|2022-05-17 12:10:00|3656.5|3655|3658|3657|3659.5|3658.5|3652.5|3652|36562
1652789700000|2022-05-17 12:15:00|3657.5|3657.5|3658.5|3657.5|3659|3658.5|3655|3654|42724
1652790000000|2022-05-17 12:20:00|3658|3658|3657|3656.5|3660.5|3660|3655.5|3655|34611
1652790300000|2022-05-17 12:25:00|3657.5|3657|3656|3655|3662.5|3662|3656|3655|37949
1652790600000|2022-05-17 12:30:00|3656.5|3655.5|3661|3660|3662|3661|3655|3654|44799
1652790900000|2022-05-17 12:35:00|3660.5|3659.5|3661|3660|3661|3660.5|3657|3656|48818
1652791200000|2022-05-17 12:40:00|3660.5|3660.5|3663.5|3662.5|3663.5|3663|3659.5|3658.5|26647
1652791500000|2022-05-17 12:45:00|3663|3663|3658|3657.5|3664.5|3664|3657.5|3656.5|28703
1652791800000|2022-05-17 12:50:00|3658.5|3658|3656|3655.5|3661|3660.5|3655|3654.5|44148
1652792100000|2022-05-17 12:55:00|3656.5|3655|3662|3661|3662.5|3661.5|3655.5|3655|42523
1652792400000|2022-05-17 13:00:00|3661.5|3661.5|3661.5|3660.5|3662|3661.5|3659|3658.5|29963
1652792700000|2022-05-17 13:05:00|3662|3661|3661.5|3661|3662.5|3662|3659|3658|26896
1652793000000|2022-05-17 13:10:00|3661|3660.5|3661|3660.5|3664|3663|3660.5|3660|23848
1652793300000|2022-05-17 13:15:00|3660.5|3660|3659|3658|3662.5|3661.5|3658|3657|33154
1652793600000|2022-05-17 13:20:00|3658.5|3657.5|3657.5|3656.5|3659|3657.5|3654.5|3654|81077
1652793900000|2022-05-17 13:25:00|3658|3657|3658|3657|3659.5|3659|3656.5|3656|35445
1652794200000|2022-05-17 13:30:00|3657.5|3657.5|3643.5|3642.5|3660|3659.5|3640|3639.5|154634
1652794500000|2022-05-17 13:35:00|3643|3642|3645.5|3645|3649.5|3648.5|3642|3641.5|50557
1652794800000|2022-05-17 13:40:00|3646|3644.5|3651.5|3650.5|3654|3653.5|3645.5|3644.5|74919
1652795100000|2022-05-17 13:45:00|3652|3651|3659|3658.5|3659.5|3659|3650.5|3650|153901
1652795400000|2022-05-17 13:50:00|3659.5|3659|3655.5|3655|3660.5|3659.5|3655|3654.5|47683
1652795700000|2022-05-17 13:55:00|3655|3654.5|3653.5|3652|3655.5|3655|3649.5|3648.5|48342
1652796000000|2022-05-17 14:00:00|3654|3652.5|3657.5|3657|3658|3657|3653.5|3652.5|62037
1652796300000|2022-05-17 14:05:00|3657|3656.5|3667|3666.5|3668|3667|3656.5|3656|71347
1652796600000|2022-05-17 14:10:00|3667.5|3667|3665.5|3665|3668|3667.5|3663|3662.5|61208
1652796900000|2022-05-17 14:15:00|3666|3665.5|3667|3666.5|3669.5|3669|3665|3664.5|44496
1652797200000|2022-05-17 14:20:00|3666.5|3666|3665|3664.5|3668.5|3668|3664|3663.5|48555
1652797500000|2022-05-17 14:25:00|3665.5|3665|3667|3666.5|3668|3667.5|3663.5|3662.5|42442
1652797800000|2022-05-17 14:30:00|3667.5|3667|3666.5|3666|3670.5|3670|3666.5|3666|54563
1652798100000|2022-05-17 14:35:00|3667|3666.5|3663.5|3663|3668.5|3668|3662.5|3662|63445
1652798400000|2022-05-17 14:40:00|3663|3662.5|3666|3665.5|3667|3666|3660.5|3660|44675
1652798700000|2022-05-17 14:45:00|3666.5|3666|3670.5|3669.5|3672|3671.5|3665.5|3665|58553
1652799000000|2022-05-17 14:50:00|3671|3670|3670.5|3670|3671.5|3670.5|3669|3668.5|54102
1652799300000|2022-05-17 14:55:00|3671|3670.5|3670|3669.5|3673|3672.5|3669.5|3669|64377
1652799600000|2022-05-17 15:00:00|3670.5|3670|3672.5|3672|3673|3672.5|3670|3669.5|67252
1652799900000|2022-05-17 15:05:00|3673|3672.5|3669.5|3669|3673|3672.5|3668.5|3668|48958
1652800200000|2022-05-17 15:10:00|3670.5|3669.5|3673.5|3672.5|3675|3674|3667.5|3666.5|6712
1652800500000|2022-05-17 15:15:00|3674|3673|3672.5|3671.5|3676|3675|3672|3671|5388
1652800800000|2022-05-17 15:20:00|3673|3672|3669|3668|3673.5|3672.5|3669|3668|2458
1652801100000|2022-05-17 15:25:00|3669.5|3668.5|3669.5|3668|3671.5|3670.5|3668.5|3667|4259
1652857200000|2022-05-18 07:00:00|3673.5|3670|3679.5|3678|3688.5|3686|3673.5|3670|116248
1652857500000|2022-05-18 07:05:00|3679|3677.5|3696.5|3695|3698|3696.5|3678|3677.5|34865
1652857800000|2022-05-18 07:10:00|3696|3694.5|3679|3677.5|3696|3695|3677.5|3676|40542
1652858100000|2022-05-18 07:15:00|3678.5|3678|3678|3677.5|3683|3681.5|3675.5|3675|34444
1652858400000|2022-05-18 07:20:00|3678.5|3678|3674.5|3673.5|3685|3684|3674.5|3673.5|27665
1652858700000|2022-05-18 07:25:00|3674|3673|3669|3668.5|3674.5|3674|3668|3667.5|38597
1652859000000|2022-05-18 07:30:00|3669.5|3669|3675|3674|3676|3675.5|3669.5|3669|27414
1652859300000|2022-05-18 07:35:00|3675.5|3674.5|3672|3671.5|3678.5|3677.5|3672|3671.5|18963
1652859600000|2022-05-18 07:40:00|3671.5|3671|3675.5|3674.5|3677|3676|3671|3670.5|14873
1652859900000|2022-05-18 07:45:00|3675|3675|3674|3673|3675|3675|3669.5|3669|14260
1652860200000|2022-05-18 07:50:00|3673.5|3672.5|3674.5|3674|3675|3674.5|3671.5|3671|10378
1652860500000|2022-05-18 07:55:00|3674|3673.5|3674|3673.5|3676|3675.5|3671.5|3671|17910
1652860800000|2022-05-18 08:00:00|3673.5|3673|3668|3667.5|3673.5|3673|3668|3667|19204
1652861100000|2022-05-18 08:05:00|3668.5|3667|3668.5|3667.5|3670.5|3670|3667.5|3666.5|9982
1652861400000|2022-05-18 08:10:00|3668|3667|3666.5|3666|3669|3668.5|3664.5|3664|36666
1652861700000|2022-05-18 08:15:00|3666|3665.5|3664.5|3664|3668|3667.5|3664.5|3664|12534
1652862000000|2022-05-18 08:20:00|3665|3664.5|3657.5|3656.5|3666|3665|3654.5|3654|40668
1652862300000|2022-05-18 08:25:00|3657|3657|3661.5|3661|3663|3662|3656|3655.5|21823
1652862600000|2022-05-18 08:30:00|3662|3660.5|3670|3669.5|3671|3670.5|3661|3660.5|18709
1652862900000|2022-05-18 08:35:00|3669.5|3669|3671|3670.5|3672.5|3671.5|3668.5|3668|22123
1652863200000|2022-05-18 08:40:00|3671.5|3671|3673.5|3672.5|3675|3674|3671|3670.5|11668
1652863500000|2022-05-18 08:45:00|3674|3673|3676|3675|3676|3675|3670.5|3669.5|17081
1652863800000|2022-05-18 08:50:00|3676.5|3675.5|3676|3675|3677.5|3676.5|3674.5|3673.5|14768
1652864100000|2022-05-18 08:55:00|3676.5|3675.5|3675|3674.5|3677.5|3677|3674.5|3674|8237
1652864400000|2022-05-18 09:00:00|3674.5|3674|3672.5|3671.5|3674.5|3674|3671.5|3671|10366
1652864700000|2022-05-18 09:05:00|3672|3671|3673.5|3673|3677|3676.5|3671|3670.5|14291
1652865000000|2022-05-18 09:10:00|3674|3673.5|3676.5|3676|3679|3678|3674|3673.5|20383
1652865300000|2022-05-18 09:15:00|3677|3676.5|3678|3677|3678.5|3678|3676|3675.5|13796
1652865600000|2022-05-18 09:20:00|3677.5|3677.5|3674.5|3673.5|3677.5|3677.5|3672.5|3671.5|16871
1652865900000|2022-05-18 09:25:00|3674|3674|3675.5|3674.5|3675.5|3674.5|3672.5|3672|20055
1652866200000|2022-05-18 09:30:00|3676|3675|3672.5|3671.5|3676|3675.5|3672|3671.5|10183
1652866500000|2022-05-18 09:35:00|3672|3672|3671|3670.5|3673|3672|3671|3670|9094
1652866800000|2022-05-18 09:40:00|3671.5|3671|3673|3672.5|3673|3672.5|3670.5|3669|9045
1652867100000|2022-05-18 09:45:00|3673.5|3673|3668.5|3667.5|3673.5|3673|3668|3667.5|14532
1652867400000|2022-05-18 09:50:00|3668|3668|3665|3664.5|3668|3668|3665|3664.5|10924
1652867700000|2022-05-18 09:55:00|3665.5|3665|3668|3667.5|3668|3667.5|3664.5|3664|18828
1652868000000|2022-05-18 10:00:00|3668.5|3668|3669|3668.5|3671|3670.5|3668|3667|20507
1652868300000|2022-05-18 10:05:00|3669.5|3669|3671.5|3671|3672|3671|3669|3668.5|6551
1652868600000|2022-05-18 10:10:00|3671|3670.5|3669|3668.5|3672|3671.5|3667.5|3667|15629
1652868900000|2022-05-18 10:15:00|3668.5|3668|3671.5|3671|3671.5|3671|3668.5|3668|17953
1652869200000|2022-05-18 10:20:00|3672|3671.5|3673.5|3672.5|3673.5|3673|3668.5|3667.5|26287
1652869500000|2022-05-18 10:25:00|3673|3673|3675.5|3675|3677|3676.5|3672.5|3671.5|44692
1652869800000|2022-05-18 10:30:00|3675|3674.5|3672.5|3671.5|3675.5|3675|3669.5|3669|47587
1652870100000|2022-05-18 10:35:00|3672|3671|3670.5|3670|3672|3671.5|3669.5|3668.5|11459
1652870400000|2022-05-18 10:40:00|3670|3669.5|3668|3667|3671|3670.5|3668|3667|18041
1652870700000|2022-05-18 10:45:00|3667.5|3666.5|3665|3664.5|3667.5|3666.5|3664.5|3664|18321
1652871000000|2022-05-18 10:50:00|3664.5|3664|3658|3657.5|3664.5|3664|3657.5|3657|26405
1652871300000|2022-05-18 10:55:00|3658.5|3658|3654.5|3654|3658.5|3658|3653|3652.5|32508
1652871600000|2022-05-18 11:00:00|3654|3653.5|3650|3649.5|3654.5|3654|3650|3649.5|25508
1652871900000|2022-05-18 11:05:00|3650.5|3650|3648.5|3648|3651|3650.5|3648|3647.5|27527
1652872200000|2022-05-18 11:10:00|3648|3647.5|3644.5|3643.5|3649.5|3649|3643|3642.5|39019
1652872500000|2022-05-18 11:15:00|3644|3644|3640.5|3640|3647|3646.5|3640|3639.5|84592
1652872800000|2022-05-18 11:20:00|3640|3639.5|3638.5|3638|3641.5|3640.5|3637.5|3637|54719
1652873100000|2022-05-18 11:25:00|3639|3638.5|3638.5|3637.5|3640.5|3639.5|3636.5|3636|49487
1652873400000|2022-05-18 11:30:00|3638|3637|3643|3642|3644|3643|3635|3634.5|48697
1652873700000|2022-05-18 11:35:00|3642.5|3642.5|3642|3641.5|3643|3642.5|3640.5|3639.5|21042
1652874000000|2022-05-18 11:40:00|3641.5|3641|3640|3639.5|3642.5|3642|3639.5|3638.5|31230
1652874300000|2022-05-18 11:45:00|3639.5|3639|3639.5|3638.5|3639.5|3639|3636|3635|42057
1652874600000|2022-05-18 11:50:00|3639|3639|3636.5|3636|3641|3640|3636.5|3635.5|25968
1652874900000|2022-05-18 11:55:00|3636|3635.5|3638.5|3638|3640.5|3639.5|3635|3634.5|42257
1652875200000|2022-05-18 12:00:00|3638|3637.5|3639|3638|3639|3638.5|3637|3636|15678
1652875500000|2022-05-18 12:05:00|3638.5|3637.5|3640.5|3640|3642.5|3641.5|3638|3637.5|20022
1652875800000|2022-05-18 12:10:00|3640|3639.5|3641|3640.5|3642.5|3642|3639.5|3639|22443
1652876100000|2022-05-18 12:15:00|3640.5|3640|3645.5|3645|3645.5|3645|3640.5|3640|515752
1652876400000|2022-05-18 12:20:00|3645|3644.5|3645.5|3645|3648|3647|3645|3644.5|20832
1652876700000|2022-05-18 12:25:00|3645|3644.5|3649|3648|3649|3648|3645|3644.5|10638
1652877000000|2022-05-18 12:30:00|3649.5|3648.5|3649|3648.5|3650.5|3649.5|3648|3647.5|20791
1652877300000|2022-05-18 12:35:00|3649.5|3649|3645|3644.5|3649.5|3649|3643|3642.5|72491
1652877600000|2022-05-18 12:40:00|3645.5|3645|3647|3646.5|3649.5|3648.5|3645.5|3645|19695
1652877900000|2022-05-18 12:45:00|3647.5|3647|3649.5|3649|3652|3651|3647.5|3647|18349
1652878200000|2022-05-18 12:50:00|3650|3649.5|3650|3649.5|3651.5|3651|3649|3648.5|15833
1652878500000|2022-05-18 12:55:00|3650.5|3650|3650|3649.5|3650.5|3650|3648.5|3648|36326
1652878800000|2022-05-18 13:00:00|3649.5|3649|3659|3658.5|3659|3658.5|3649|3648.5|29847
1652879100000|2022-05-18 13:05:00|3659.5|3658|3656.5|3656|3660.5|3659.5|3656.5|3656|20128
1652879400000|2022-05-18 13:10:00|3656|3655.5|3656.5|3656|3657.5|3657|3655|3654.5|22109
1652879700000|2022-05-18 13:15:00|3657|3656.5|3652.5|3652|3658|3657|3651.5|3651|16852
1652880000000|2022-05-18 13:20:00|3652|3651.5|3652|3651|3653.5|3652.5|3649|3648.5|30446
1652880300000|2022-05-18 13:25:00|3652.5|3651.5|3657.5|3656.5|3660|3659.5|3652.5|3651.5|45239
1652880600000|2022-05-18 13:30:00|3658|3657|3655.5|3654.5|3659.5|3659|3651|3650|233953
1652880900000|2022-05-18 13:35:00|3655|3655|3648.5|3647.5|3655.5|3655|3646|3645.5|72575
1652881200000|2022-05-18 13:40:00|3648|3648|3651|3650.5|3653.5|3652.5|3646|3645.5|123811
1652881500000|2022-05-18 13:45:00|3651.5|3651|3650|3649.5|3653|3652|3648|3647.5|60646
1652881800000|2022-05-18 13:50:00|3650.5|3650|3639.5|3639|3650.5|3650|3639|3638.5|86406
1652882100000|2022-05-18 13:55:00|3639|3638.5|3638.5|3638|3645.5|3645|3637.5|3637|66659
1652882400000|2022-05-18 14:00:00|3639|3638.5|3641|3640.5|3646.5|3645.5|3638|3637|65859
1652882700000|2022-05-18 14:05:00|3641.5|3641|3640.5|3639.5|3644|3643.5|3637|3636.5|65734
1652883000000|2022-05-18 14:10:00|3640|3640|3639|3638|3643|3642.5|3638|3637.5|31778
1652883300000|2022-05-18 14:15:00|3639.5|3638.5|3637|3636.5|3642.5|3642|3637|3636|25128
1652883600000|2022-05-18 14:20:00|3636.5|3636|3635.5|3635|3637|3636.5|3632|3631.5|29301
1652883900000|2022-05-18 14:25:00|3635|3634.5|3631.5|3630.5|3636|3635.5|3630.5|3630|42251
1652884200000|2022-05-18 14:30:00|3631|3631|3630.5|3630|3632.5|3632|3629.5|3629|55540
1652884500000|2022-05-18 14:35:00|3631|3630.5|3635.5|3635|3636|3635.5|3630|3629.5|90089
1652884800000|2022-05-18 14:40:00|3635|3634.5|3634|3633.5|3637|3636|3632.5|3632|38890
1652885100000|2022-05-18 14:45:00|3633.5|3633|3640.5|3640|3641.5|3640.5|3631.5|3631|56262
1652885400000|2022-05-18 14:50:00|3641|3639.5|3641|3640.5|3643|3642.5|3640|3639.5|50791
1652885700000|2022-05-18 14:55:00|3641.5|3641.5|3640.5|3639.5|3647|3646.5|3640|3639.5|84615
1652886000000|2022-05-18 15:00:00|3640|3639|3640|3639.5|3640.5|3640|3637|3636.5|46250
1652886300000|2022-05-18 15:05:00|3640.5|3640|3635|3634.5|3640.5|3640|3635|3634.5|29353
1652886600000|2022-05-18 15:10:00|3634.5|3634|3637.5|3637|3638.5|3637.5|3634|3633.5|48075
1652886900000|2022-05-18 15:15:00|3638|3637.5|3638.5|3638|3639|3638.5|3635.5|3635|65986
1652887200000|2022-05-18 15:20:00|3638|3637.5|3635|3634.5|3640.5|3640|3635|3634.5|129630
1652887500000|2022-05-18 15:25:00|3635.5|3634|3635.5|3633.5|3637|3636.5|3630.5|3629.5|508587
1652943600000|2022-05-19 07:00:00|3560|3557.5|3549.5|3547.5|3566.5|3565|3546.5|3545|156888
1652943900000|2022-05-19 07:05:00|3549|3547|3539.5|3538.5|3549.5|3547.5|3532|3530|82010
1652944200000|2022-05-19 07:10:00|3540|3539|3521.5|3520|3540.5|3539.5|3520.5|3519|89822
1652944500000|2022-05-19 07:15:00|3521|3520.5|3519.5|3518.5|3526|3525.5|3518.5|3518|57100
1652944800000|2022-05-19 07:20:00|3519|3519|3512|3510.5|3522.5|3522|3510.5|3510|59361
1652945100000|2022-05-19 07:25:00|3511.5|3511|3499.5|3498.5|3517|3516|3497.5|3496.5|111791
1652945400000|2022-05-19 07:30:00|3500|3499|3504.5|3503.5|3505|3504|3494.5|3493.5|73349
1652945700000|2022-05-19 07:35:00|3504|3503|3499|3498|3504.5|3504|3498.5|3497.5|35792
1652946000000|2022-05-19 07:40:00|3499.5|3498.5|3499.5|3498.5|3505|3503.5|3497.5|3496.5|62326
1652946300000|2022-05-19 07:45:00|3499|3498|3484.5|3483.5|3499.5|3498|3483.5|3482|84293
1652946600000|2022-05-19 07:50:00|3485|3484|3486|3485|3490.5|3489.5|3482|3481|70350
1652946900000|2022-05-19 07:55:00|3486.5|3485.5|3475|3474|3490|3489.5|3475|3474|122600
1652947200000|2022-05-19 08:00:00|3474.5|3473.5|3478.5|3477.5|3479|3478.5|3471.5|3470.5|78509
1652947500000|2022-05-19 08:05:00|3479|3478|3483.5|3483|3485.5|3484.5|3479|3478|46689
1652947800000|2022-05-19 08:10:00|3483|3482.5|3478.5|3478|3484|3483|3476.5|3475.5|70771
1652948100000|2022-05-19 08:15:00|3479|3477.5|3484|3483|3485.5|3484.5|3478.5|3477.5|103963
1652948400000|2022-05-19 08:20:00|3483.5|3482.5|3474|3473|3484|3483.5|3471.5|3470.5|50366
1652948700000|2022-05-19 08:25:00|3474.5|3473.5|3469.5|3468.5|3477.5|3476|3468.5|3467.5|46576
1652949000000|2022-05-19 08:30:00|3470|3469|3471.5|3470.5|3473.5|3473|3469|3468.5|35551
1652949300000|2022-05-19 08:35:00|3471|3470|3464.5|3463.5|3471.5|3471|3463|3462|40051
1652949600000|2022-05-19 08:40:00|3464|3464|3456.5|3455.5|3466|3465.5|3456.5|3455.5|29575
1652949900000|2022-05-19 08:45:00|3457|3456|3460|3459.5|3464.5|3463.5|3455|3453.5|59142
1652950200000|2022-05-19 08:50:00|3460.5|3460|3459|3458|3461.5|3460.5|3456.5|3456|13693
1652950500000|2022-05-19 08:55:00|3458.5|3457.5|3452.5|3451.5|3458.5|3458|3451.5|3451|25865
1652950800000|2022-05-19 09:00:00|3452|3451|3454.5|3453.5|3455|3454.5|3449.5|3448.5|30686
1652951100000|2022-05-19 09:05:00|3455|3454|3462.5|3461.5|3463|3462.5|3455|3454|60619
1652951400000|2022-05-19 09:10:00|3462|3461|3460|3459|3465|3464|3460|3458.5|18504
1652951700000|2022-05-19 09:15:00|3459.5|3458.5|3449.5|3448.5|3460|3459|3449.5|3448.5|29184
1652952000000|2022-05-19 09:20:00|3450|3449|3451|3450|3455|3454|3449|3448.5|38147
1652952300000|2022-05-19 09:25:00|3451.5|3450.5|3449.5|3448.5|3452.5|3452|3449|3448.5|19863
1652952600000|2022-05-19 09:30:00|3450|3449|3451|3450|3452|3451|3448|3447.5|28474
1652952900000|2022-05-19 09:35:00|3450.5|3449.5|3443|3442.5|3450.5|3450|3443|3442.5|522541
1652953200000|2022-05-19 09:40:00|3443.5|3443|3436.5|3435.5|3444.5|3443.5|3435|3434.5|65857
1652953500000|2022-05-19 09:45:00|3437|3436|3444.5|3443.5|3445.5|3444|3436.5|3435.5|35196
1652953800000|2022-05-19 09:50:00|3444|3443|3448|3447|3448|3447|3442|3441|39215
1652954100000|2022-05-19 09:55:00|3448.5|3447.5|3442.5|3442|3448.5|3447.5|3442.5|3441.5|46908
1652954400000|2022-05-19 10:00:00|3442|3441.5|3437|3436|3443|3442.5|3437|3436|24881
1652954700000|2022-05-19 10:05:00|3437.5|3436.5|3445.5|3444.5|3447.5|3446|3437.5|3436|21020
1652955000000|2022-05-19 10:10:00|3446|3445|3447.5|3447|3448|3447|3444.5|3443.5|29903
1652955300000|2022-05-19 10:15:00|3448|3446.5|3448.5|3447.5|3449.5|3449|3447|3446|69592
1652955600000|2022-05-19 10:20:00|3448|3447|3448.5|3447.5|3450|3449|3447.5|3447|17950
1652955900000|2022-05-19 10:25:00|3448|3447|3451|3450.5|3451|3450.5|3447|3446.5|41228
1652956200000|2022-05-19 10:30:00|3450.5|3450|3445.5|3445|3452.5|3451.5|3445.5|3445|69287
1652956500000|2022-05-19 10:35:00|3445|3444.5|3447|3446|3447|3446.5|3443|3442|24229
1652956800000|2022-05-19 10:40:00|3447.5|3446.5|3451.5|3450.5|3453|3452.5|3447.5|3446|39284
1652957100000|2022-05-19 10:45:00|3452|3451|3451|3450.5|3453.5|3452.5|3450|3449.5|40681
1652957400000|2022-05-19 10:50:00|3451.5|3451|3454|3453|3454.5|3454|3451.5|3451|68292
1652957700000|2022-05-19 10:55:00|3454.5|3453.5|3455|3454|3455|3454.5|3453|3452.5|35965
1652958000000|2022-05-19 11:00:00|3455.5|3454.5|3453.5|3452.5|3458|3457.5|3452.5|3452|61925
1652958300000|2022-05-19 11:05:00|3453|3453|3453.5|3453|3455|3454|3452|3451.5|56440
1652958600000|2022-05-19 11:10:00|3454|3452.5|3457.5|3456.5|3457.5|3456.5|3453|3452|29925
1652958900000|2022-05-19 11:15:00|3457|3457|3458.5|3458|3459|3458.5|3457|3456.5|29665
1652959200000|2022-05-19 11:20:00|3459|3457.5|3465|3464.5|3466|3465|3459|3457.5|37264
1652959500000|2022-05-19 11:25:00|3465.5|3465|3470.5|3469.5|3470.5|3470|3465.5|3464.5|53376
1652959800000|2022-05-19 11:30:00|3470|3470|3469.5|3468.5|3472|3471|3466.5|3466|91154
1652960100000|2022-05-19 11:35:00|3470|3469|3467|3466.5|3472|3471|3465.5|3465|24043
1652960400000|2022-05-19 11:40:00|3466.5|3466|3463.5|3462.5|3467.5|3467|3463.5|3462.5|29107
1652960700000|2022-05-19 11:45:00|3463|3462|3452.5|3452|3463|3462.5|3451.5|3450.5|25088
1652961000000|2022-05-19 11:50:00|3453|3452.5|3455.5|3455|3456|3455.5|3453|3452|27771
1652961300000|2022-05-19 11:55:00|3456|3455.5|3458|3457|3459.5|3459|3456|3455|17261
1652961600000|2022-05-19 12:00:00|3457.5|3456.5|3455|3454.5|3458|3456.5|3453.5|3452.5|27309
1652961900000|2022-05-19 12:05:00|3455.5|3455|3457|3456|3459|3458.5|3455|3454.5|40590
1652962200000|2022-05-19 12:10:00|3457.5|3456.5|3456|3455.5|3459.5|3459|3455.5|3454.5|74326
1652962500000|2022-05-19 12:15:00|3456.5|3456|3451.5|3450.5|3456.5|3456|3451|3450.5|34878
1652962800000|2022-05-19 12:20:00|3451|3451|3449|3448|3453.5|3453|3449|3448|329496
1652963100000|2022-05-19 12:25:00|3448.5|3447.5|3449.5|3448.5|3451.5|3451|3448.5|3447.5|319765
1652963400000|2022-05-19 12:30:00|3449|3448|3451|3450|3452.5|3452|3445|3444.5|50807
1652963700000|2022-05-19 12:35:00|3450.5|3450.5|3451|3450.5|3453|3452|3450.5|3450|16784
1652964000000|2022-05-19 12:40:00|3451.5|3451|3451|3450.5|3452|3451.5|3449.5|3448.5|42462
1652964300000|2022-05-19 12:45:00|3450.5|3450|3447.5|3446.5|3450.5|3450.5|3445.5|3445|21420
1652964600000|2022-05-19 12:50:00|3448|3447|3444|3443|3448.5|3447.5|3441.5|3441|25391
1652964900000|2022-05-19 12:55:00|3443.5|3443.5|3443|3442.5|3448|3447.5|3442.5|3441.5|17842
1652965200000|2022-05-19 13:00:00|3442.5|3442|3446.5|3445.5|3448.5|3448|3442.5|3442|23102
1652965500000|2022-05-19 13:05:00|3447|3446|3445.5|3444.5|3447.5|3447|3444.5|3443.5|24811
1652965800000|2022-05-19 13:10:00|3445|3444|3445.5|3445|3447|3446.5|3444|3443|37395
1652966100000|2022-05-19 13:15:00|3445|3444.5|3451|3450.5|3451|3450.5|3445|3444.5|77934
1652966400000|2022-05-19 13:20:00|3451.5|3450|3448|3447|3455.5|3454.5|3448|3447|81290
1652966700000|2022-05-19 13:25:00|3447.5|3446.5|3448.5|3448|3449|3448.5|3445|3444.5|36287
1652967000000|2022-05-19 13:30:00|3449|3448.5|3431.5|3430.5|3450.5|3449.5|3429|3428.5|213337
1652967300000|2022-05-19 13:35:00|3432|3431|3417.5|3416.5|3432|3431.5|3412.5|3411.5|121341
1652967600000|2022-05-19 13:40:00|3417|3416|3415|3414|3425|3424.5|3413.5|3412.5|78758
1652967900000|2022-05-19 13:45:00|3414.5|3414.5|3417|3416.5|3421|3420.5|3411.5|3410.5|110440
1652968200000|2022-05-19 13:50:00|3416.5|3416|3409.5|3409|3417|3416|3407.5|3407|64305
1652968500000|2022-05-19 13:55:00|3409|3408.5|3419.5|3418.5|3421|3420.5|3407.5|3407|53903
1652968800000|2022-05-19 14:00:00|3419|3418|3425|3424|3427|3426.5|3419|3418|52113
1652969100000|2022-05-19 14:05:00|3424.5|3423.5|3424|3423.5|3425|3424|3416|3415|78594
1652969400000|2022-05-19 14:10:00|3423.5|3423|3425|3424.5|3425|3424.5|3420|3419.5|77924
1652969700000|2022-05-19 14:15:00|3425.5|3425|3417|3416.5|3425.5|3425|3416.5|3415.5|84495
1652970000000|2022-05-19 14:20:00|3417.5|3417|3432.5|3432|3434.5|3434|3417.5|3416.5|134524
1652970300000|2022-05-19 14:25:00|3432|3431.5|3427.5|3426.5|3432|3431.5|3424|3423.5|540014
1652970600000|2022-05-19 14:30:00|3427|3426|3432.5|3431|3432.5|3431.5|3424|3423.5|59917
1652970900000|2022-05-19 14:35:00|3432|3431.5|3428.5|3427.5|3433|3432|3427|3426|40099
1652971200000|2022-05-19 14:40:00|3429|3428|3426|3425|3430|3429|3423.5|3423|55635
1652971500000|2022-05-19 14:45:00|3426.5|3425.5|3423|3422|3428.5|3428|3419.5|3419|68248
1652971800000|2022-05-19 14:50:00|3422.5|3422.5|3435|3434.5|3435.5|3434.5|3422|3421.5|167723
1652972100000|2022-05-19 14:55:00|3434.5|3434|3433.5|3432.5|3438.5|3438|3431|3430.5|97509
1652972400000|2022-05-19 15:00:00|3434|3433|3438.5|3437.5|3438.5|3438|3432.5|3431.5|127583
1652972700000|2022-05-19 15:05:00|3438|3438|3441.5|3440.5|3441.5|3441|3435|3434|112742
1652973000000|2022-05-19 15:10:00|3441|3441|3437.5|3437|3443|3442.5|3435|3434.5|109129
1652973300000|2022-05-19 15:15:00|3437|3436.5|3439.5|3439|3440|3439|3436.5|3436|114947
1652973600000|2022-05-19 15:20:00|3439|3438.5|3442.5|3442|3443|3442.5|3438|3437|153901
1652973900000|2022-05-19 15:25:00|3443|3442.5|3445.5|3444.5|3446.5|3446|3439|3438.5|273427
1653030000000|2022-05-20 07:00:00|3463|3455.5|3514|3512.5|3514.5|3512.5|3460.5|3455.5|277539
1653030300000|2022-05-20 07:05:00|3513.5|3512|3522|3520|3523|3521.5|3507.5|3506.5|54923
1653030600000|2022-05-20 07:10:00|3521.5|3520.5|3502.5|3501|3521.5|3520.5|3502.5|3501|36654
1653030900000|2022-05-20 07:15:00|3503|3501.5|3500.5|3499|3503|3502.5|3498|3497|54980
1653031200000|2022-05-20 07:20:00|3501|3499.5|3505|3504|3505.5|3505|3500|3499|39338
1653031500000|2022-05-20 07:25:00|3505.5|3504.5|3506.5|3505.5|3509.5|3508.5|3503|3502|48416
1653031800000|2022-05-20 07:30:00|3506|3505|3496|3495|3506.5|3505|3495|3494.5|45529
1653032100000|2022-05-20 07:35:00|3495.5|3494.5|3499.5|3498.5|3500.5|3499.5|3492.5|3491.5|37433
1653032400000|2022-05-20 07:40:00|3500|3499|3500.5|3499.5|3504.5|3503|3499.5|3498.5|25080
1653032700000|2022-05-20 07:45:00|3500|3499|3499.5|3498.5|3501|3500|3495.5|3494.5|30998
1653033000000|2022-05-20 07:50:00|3499|3498|3497|3495.5|3499|3498.5|3495|3494.5|30859
1653033300000|2022-05-20 07:55:00|3496.5|3495|3494.5|3494|3497|3496|3491|3490|34787
1653033600000|2022-05-20 08:00:00|3495|3494.5|3485|3484.5|3497|3496.5|3484|3483|34842
1653033900000|2022-05-20 08:05:00|3485.5|3484|3484|3483|3488.5|3487|3483|3482.5|25799
1653034200000|2022-05-20 08:10:00|3484.5|3483.5|3477.5|3476.5|3484.5|3484|3476.5|3476|23775
1653034500000|2022-05-20 08:15:00|3478|3477|3481.5|3480.5|3482.5|3481.5|3477.5|3477|19777
1653034800000|2022-05-20 08:20:00|3482|3481|3483|3482|3485|3484.5|3481.5|3480.5|32657
1653035100000|2022-05-20 08:25:00|3483.5|3482.5|3486.5|3486|3487|3486|3482.5|3482|19558
1653035400000|2022-05-20 08:30:00|3487|3486.5|3491.5|3491|3492.5|3491.5|3484.5|3484|20115
1653035700000|2022-05-20 08:35:00|3492|3490.5|3489|3488.5|3492|3490.5|3487|3486|28283
1653036000000|2022-05-20 08:40:00|3489.5|3489|3495|3494|3495|3494|3487.5|3487|38005
1653036300000|2022-05-20 08:45:00|3494.5|3494.5|3492|3491|3496|3495|3490.5|3490|35349
1653036600000|2022-05-20 08:50:00|3491.5|3490.5|3488|3487|3492.5|3492|3487.5|3487|31510
1653036900000|2022-05-20 08:55:00|3487.5|3486.5|3492|3491|3493|3492|3486|3485|25632
1653037200000|2022-05-20 09:00:00|3491.5|3490.5|3500.5|3499.5|3502|3501|3491|3490.5|38899
1653037500000|2022-05-20 09:05:00|3501|3500|3511|3510|3511.5|3511|3500.5|3499.5|34744
1653038100000|2022-05-20 09:15:00|3513.5|3512|3514|3513|3520|3519|3512.5|3511|69997
1653038400000|2022-05-20 09:20:00|3513.5|3512.5|3511|3510|3516|3514.5|3510.5|3509.5|29881
1653038700000|2022-05-20 09:25:00|3510.5|3509.5|3509|3508|3510.5|3509.5|3508|3507|13221
1653039000000|2022-05-20 09:30:00|3508.5|3507.5|3502|3501|3508.5|3507.5|3501.5|3501|17612
1653039300000|2022-05-20 09:35:00|3502.5|3501.5|3508|3506.5|3508|3506.5|3502.5|3501|6835
1653039600000|2022-05-20 09:40:00|3508.5|3507|3508.5|3507.5|3508.5|3508|3507|3506.5|13447
1653039900000|2022-05-20 09:45:00|3508|3507|3510.5|3509|3511|3510.5|3507.5|3506.5|19381
1653040200000|2022-05-20 09:50:00|3511|3509.5|3511|3510|3513.5|3513|3510.5|3509.5|36029
1653040500000|2022-05-20 09:55:00|3510.5|3509.5|3507.5|3506.5|3511.5|3510.5|3507.5|3506.5|19639
1653040800000|2022-05-20 10:00:00|3507|3506|3510|3508.5|3511.5|3511|3506|3505|10323
1653041100000|2022-05-20 10:05:00|3509.5|3509|3511|3510|3511|3510|3509|3508.5|12313
1653041400000|2022-05-20 10:10:00|3510.5|3509.5|3517|3515.5|3517|3515.5|3510|3509.5|9226
1653041700000|2022-05-20 10:15:00|3517.5|3516|3517|3515.5|3519|3518|3515.5|3514.5|17083
1653042000000|2022-05-20 10:20:00|3517.5|3516|3514.5|3513.5|3519|3517.5|3514.5|3513.5|25734
1653042300000|2022-05-20 10:25:00|3514|3513|3514|3513|3514.5|3513.5|3511|3510.5|29956
1653042600000|2022-05-20 10:30:00|3514.5|3513.5|3515|3514|3516|3514.5|3513|3512.5|10277
1653042900000|2022-05-20 10:35:00|3514.5|3513.5|3510.5|3509.5|3515|3513.5|3509|3508|10945
1653043200000|2022-05-20 10:40:00|3511|3510|3510.5|3510|3512.5|3511.5|3509|3508.5|10960
1653043500000|2022-05-20 10:45:00|3511|3510.5|3513.5|3513|3515.5|3514|3511|3510.5|13364
1653043800000|2022-05-20 10:50:00|3514|3513.5|3512|3511|3516.5|3515.5|3512|3511|20893
1653044100000|2022-05-20 10:55:00|3512.5|3511.5|3514|3513|3514.5|3514|3511|3510.5|14586
1653044400000|2022-05-20 11:00:00|3514.5|3513.5|3511.5|3511|3515.5|3514.5|3511|3510.5|18398
1653044700000|2022-05-20 11:05:00|3511|3510.5|3505.5|3505|3511|3510.5|3505.5|3504.5|19907
1653045000000|2022-05-20 11:10:00|3506|3505.5|3504|3503.5|3508.5|3507|3503.5|3503|13867
1653045300000|2022-05-20 11:15:00|3504.5|3504|3501|3500|3505|3504.5|3499|3498.5|27322
1653045600000|2022-05-20 11:20:00|3501.5|3500.5|3503|3502|3503|3502.5|3501.5|3500|17590
1653045900000|2022-05-20 11:25:00|3503.5|3502.5|3502|3501.5|3503.5|3503|3501.5|3501|29718
1653046200000|2022-05-20 11:30:00|3501.5|3501|3505|3504|3505|3504.5|3501|3500.5|10730
1653046500000|2022-05-20 11:35:00|3505.5|3504.5|3505.5|3504.5|3508.5|3507.5|3505|3504|20231
1653046800000|2022-05-20 11:40:00|3505|3505|3508|3507|3508|3507.5|3504.5|3504|14876
1653047100000|2022-05-20 11:45:00|3507.5|3507.5|3508.5|3508|3509|3508.5|3507|3506.5|11771
1653047400000|2022-05-20 11:50:00|3509|3508.5|3512|3511|3513|3512.5|3508.5|3507.5|52044
1653047700000|2022-05-20 11:55:00|3512.5|3511.5|3511.5|3511|3514.5|3513|3511.5|3511|13768
1653048000000|2022-05-20 12:00:00|3512|3511.5|3515.5|3514.5|3516|3515|3512|3511|15899
1653048300000|2022-05-20 12:05:00|3516|3515|3516.5|3515.5|3518|3516.5|3515|3514.5|17248
1653048600000|2022-05-20 12:10:00|3516|3516|3514|3513|3516.5|3516|3513.5|3513|13144
1653048900000|2022-05-20 12:15:00|3514.5|3513.5|3514.5|3513.5|3515.5|3514.5|3514|3513|9195
1653049200000|2022-05-20 12:20:00|3514|3513|3509|3508|3514.5|3513.5|3508.5|3508|20368
1653049500000|2022-05-20 12:25:00|3509.5|3508.5|3507.5|3506.5|3511|3510|3506.5|3505.5|17880
1653049800000|2022-05-20 12:30:00|3508|3507|3503|3502|3508|3507.5|3503|3502|17946
1653050100000|2022-05-20 12:35:00|3502.5|3501.5|3502|3501.5|3503|3502.5|3501.5|3500.5|7922
1653050400000|2022-05-20 12:40:00|3501.5|3501|3499|3498.5|3502.5|3501.5|3499|3498.5|9472
1653050700000|2022-05-20 12:45:00|3498.5|3498|3499|3498|3500|3499|3498|3497|5628
1653051000000|2022-05-20 12:50:00|3498.5|3497.5|3494.5|3493.5|3499|3498|3493|3492.5|18363
1653051300000|2022-05-20 12:55:00|3494|3493|3495|3494.5|3497.5|3496.5|3492|3491|18951
1653051600000|2022-05-20 13:00:00|3495.5|3495|3496.5|3495.5|3497|3496|3495|3494|12441
1653051900000|2022-05-20 13:05:00|3496|3496|3497|3496.5|3498|3497.5|3495|3494.5|24972
1653052200000|2022-05-20 13:10:00|3497.5|3496|3495|3494|3497.5|3497|3493|3492|24525
1653052500000|2022-05-20 13:15:00|3495.5|3494.5|3495.5|3494.5|3497|3496|3494|3493.5|19379
1653052800000|2022-05-20 13:20:00|3495|3495|3494|3493|3496|3495.5|3492|3491|17947
1653053100000|2022-05-20 13:25:00|3494.5|3493.5|3489|3488.5|3496|3495|3489|3488.5|38433
1653053400000|2022-05-20 13:30:00|3488.5|3488|3489.5|3488.5|3491.5|3491|3485.5|3485|89267
1653053700000|2022-05-20 13:35:00|3490|3489|3492.5|3492|3494|3493.5|3488|3487.5|46384
1653054000000|2022-05-20 13:40:00|3493|3492.5|3494|3493.5|3496.5|3496|3491|3490.5|82889
1653054300000|2022-05-20 13:45:00|3493.5|3493|3490.5|3490|3498.5|3498|3489|3488|92979
1653054600000|2022-05-20 13:50:00|3490|3489.5|3492.5|3492|3494|3493.5|3488|3487.5|58238
1653054900000|2022-05-20 13:55:00|3492|3491.5|3501.5|3500.5|3501.5|3501|3491.5|3491|110795
1653055200000|2022-05-20 14:00:00|3502|3501|3499.5|3498.5|3507|3506.5|3498.5|3498|75298
1653055500000|2022-05-20 14:05:00|3499|3498|3501|3500.5|3506|3505.5|3497.5|3497|63268
1653055800000|2022-05-20 14:10:00|3501.5|3500|3505.5|3504.5|3508|3507.5|3500.5|3500|65570
1653056100000|2022-05-20 14:15:00|3505|3504|3506|3505.5|3511|3510.5|3504|3503.5|53434
1653056400000|2022-05-20 14:20:00|3505.5|3505|3501.5|3500.5|3506|3505|3501|3500.5|31598
1653056700000|2022-05-20 14:25:00|3501|3500|3501.5|3501|3502|3501.5|3498|3497.5|39675
1653057000000|2022-05-20 14:30:00|3501|3500.5|3496.5|3495.5|3501.5|3501|3495|3494.5|55027
1653057300000|2022-05-20 14:35:00|3496|3495|3492|3491.5|3496|3495.5|3490.5|3490|49996
1653057600000|2022-05-20 14:40:00|3492.5|3492|3495.5|3495|3498|3497.5|3492|3491.5|43873
1653057900000|2022-05-20 14:45:00|3496|3495.5|3494|3493|3497.5|3497|3493|3492.5|52308
1653058200000|2022-05-20 14:50:00|3494.5|3493.5|3499.5|3498.5|3500.5|3500|3494|3493|98999
1653058500000|2022-05-20 14:55:00|3499|3498|3507.5|3507|3508|3507|3498.5|3498|69233
1653058800000|2022-05-20 15:00:00|3507|3506.5|3511.5|3511|3512|3511|3506.5|3506|131162
1653059100000|2022-05-20 15:05:00|3512|3511.5|3514|3513|3516|3515.5|3511.5|3511|52098
1653059400000|2022-05-20 15:10:00|3513.5|3512.5|3509|3508.5|3515|3514.5|3508|3507.5|47822
1653059700000|2022-05-20 15:15:00|3508.5|3508|3506|3505|3509.5|3508.5|3503|3502.5|80655
1653060000000|2022-05-20 15:20:00|3505.5|3505.5|3504|3503.5|3507|3506.5|3502.5|3502|92428
1653060300000|2022-05-20 15:25:00|3504.5|3504|3510|3509|3511|3510|3504.5|3504|92798
1653289200000|2022-05-23 07:00:00|3531|3530|3518|3516.5|3536.5|3535|3518|3516.5|69804
1653289500000|2022-05-23 07:05:00|3517.5|3515.5|3528.5|3527|3528.5|3527.5|3517|3515.5|24865
1653289800000|2022-05-23 07:10:00|3529.5|3527.5|3513.5|3512.5|3532.5|3531|3511.5|3510.5|15072
1653290100000|2022-05-23 07:15:00|3515|3512|3514|3513|3517|3516|3513.5|3512|7912
1653290400000|2022-05-23 07:20:00|3513.5|3512|3505|3503.5|3515|3514|3503.5|3502.5|12688
1653290700000|2022-05-23 07:25:00|3504.5|3504|3501|3499.5|3508.5|3507.5|3498.5|3497|12127
1653291000000|2022-05-23 07:30:00|3500.5|3499|3502|3500.5|3504|3502.5|3497|3495.5|8103
1653291300000|2022-05-23 07:35:00|3502.5|3501|3507|3506.5|3508|3507.5|3502.5|3501|20825
1653291600000|2022-05-23 07:40:00|3506.5|3506|3505.5|3504|3508.5|3508|3504.5|3503.5|17343
1653291900000|2022-05-23 07:45:00|3505|3504.5|3507.5|3506|3508.5|3507.5|3504.5|3503.5|11394
1653292200000|2022-05-23 07:50:00|3508|3506.5|3506.5|3505.5|3508.5|3507.5|3504.5|3503.5|7352
1653292500000|2022-05-23 07:55:00|3507|3506|3511|3510|3511.5|3511|3507|3506|5732
1653292800000|2022-05-23 08:00:00|3510.5|3510.5|3508|3506|3514.5|3513.5|3508|3506|6208
1653293100000|2022-05-23 08:05:00|3508.5|3506.5|3508.5|3507.5|3511|3510|3507.5|3506.5|12053
1653293400000|2022-05-23 08:10:00|3508|3507|3505|3504|3511|3510|3504.5|3504|13111
1653293700000|2022-05-23 08:15:00|3504.5|3503.5|3505|3504|3508|3507|3504|3503.5|8402
1653294000000|2022-05-23 08:20:00|3505.5|3504.5|3506.5|3505.5|3507.5|3506.5|3505|3504|3344
1653294300000|2022-05-23 08:25:00|3506|3505|3504.5|3503|3507|3506|3503.5|3502.5|5992
1653294600000|2022-05-23 08:30:00|3504|3503.5|3499.5|3498|3504.5|3504|3499.5|3498|5507
1653294900000|2022-05-23 08:35:00|3499|3497.5|3500.5|3499.5|3500.5|3500|3497|3495.5|7852
1653295200000|2022-05-23 08:40:00|3500|3499|3499.5|3498.5|3501|3500.5|3497.5|3496.5|7582
1653295500000|2022-05-23 08:45:00|3499|3499|3500.5|3499.5|3501|3500.5|3499|3498.5|9004
1653295800000|2022-05-23 08:50:00|3500|3499|3495.5|3494.5|3500.5|3499.5|3494.5|3493|9059
1653296100000|2022-05-23 08:55:00|3496|3495|3497|3496.5|3498.5|3498|3495.5|3494.5|5545
1653296400000|2022-05-23 09:00:00|3497.5|3497|3495.5|3494.5|3498.5|3498|3492.5|3492|10136
1653296700000|2022-05-23 09:05:00|3495|3494|3495.5|3495|3496.5|3495.5|3494|3493|6163
1653297000000|2022-05-23 09:10:00|3496|3494.5|3497.5|3496|3500|3499|3496|3494|15762
1653297300000|2022-05-23 09:15:00|3497|3496.5|3498.5|3497.5|3498.5|3497.5|3495.5|3495|6652
1653297600000|2022-05-23 09:20:00|3499|3498|3500.5|3499.5|3500.5|3500|3499|3497.5|3439
1653297900000|2022-05-23 09:25:00|3500|3499|3501|3500|3501|3500.5|3498|3497.5|30015
1653298200000|2022-05-23 09:30:00|3501.5|3500.5|3502|3501.5|3502.5|3502|3499.5|3498|17776
1653298500000|2022-05-23 09:35:00|3502.5|3501|3500.5|3499.5|3503|3502|3499|3498.5|46784
1653298800000|2022-05-23 09:40:00|3500|3500|3498.5|3497.5|3501.5|3501|3498|3497.5|12912
1653299100000|2022-05-23 09:45:00|3499|3498|3496|3495|3499|3498|3495|3494|23753
1653299400000|2022-05-23 09:50:00|3495.5|3494.5|3498|3497|3499.5|3498.5|3495|3494.5|9263
1653299700000|2022-05-23 09:55:00|3497.5|3497.5|3496|3495.5|3498.5|3498|3495.5|3494.5|12392
1653300000000|2022-05-23 10:00:00|3495.5|3495|3496.5|3495.5|3496.5|3496|3492.5|3492|7350
1653300300000|2022-05-23 10:05:00|3497|3496|3495.5|3495|3497|3496|3495|3494|7880
1653300600000|2022-05-23 10:10:00|3495|3494.5|3500|3499|3500.5|3500|3495|3494|17825
1653300900000|2022-05-23 10:15:00|3500.5|3498.5|3498|3497.5|3500.5|3499.5|3497.5|3496.5|5647
1653301200000|2022-05-23 10:20:00|3497.5|3497|3497|3496|3498|3497|3495.5|3494.5|28129
1653301500000|2022-05-23 10:25:00|3496.5|3495.5|3498.5|3497.5|3498.5|3498|3495|3494|16430
1653301800000|2022-05-23 10:30:00|3499|3498|3503.5|3502.5|3503.5|3503|3497.5|3496.5|14033
1653302100000|2022-05-23 10:35:00|3504|3503|3504.5|3504|3505|3504.5|3502.5|3501.5|7611
1653302400000|2022-05-23 10:40:00|3505|3504.5|3506|3505|3506|3505.5|3503.5|3503|12724
1653302700000|2022-05-23 10:45:00|3505.5|3505.5|3504|3503.5|3507|3506|3503.5|3502.5|5359
1653303000000|2022-05-23 10:50:00|3503.5|3503|3500.5|3499.5|3504|3503|3500|3499|3964
1653303300000|2022-05-23 10:55:00|3500|3500|3499|3498|3502.5|3501.5|3498.5|3497.5|56736
1653303600000|2022-05-23 11:00:00|3499.5|3498.5|3501|3500|3502.5|3502|3499.5|3498.5|23704
1653303900000|2022-05-23 11:05:00|3500.5|3500.5|3501.5|3500.5|3501.5|3501|3500.5|3499.5|6455
1653304200000|2022-05-23 11:10:00|3502|3501|3500|3499.5|3502|3501.5|3498.5|3497.5|17387
1653304500000|2022-05-23 11:15:00|3500.5|3499|3499.5|3499|3500.5|3500|3499|3498.5|6632
1653304800000|2022-05-23 11:20:00|3499|3498.5|3496.5|3495.5|3499|3499|3496|3495.5|4959
1653305100000|2022-05-23 11:25:00|3497|3496|3499|3498.5|3499|3498.5|3496|3495|5209
1653305400000|2022-05-23 11:30:00|3499.5|3499|3501.5|3500.5|3502|3501|3499.5|3499|2668
1653305700000|2022-05-23 11:35:00|3501|3500|3501.5|3501|3502.5|3502|3500.5|3500|6735
1653306000000|2022-05-23 11:40:00|3501|3500.5|3506.5|3505|3506.5|3506|3501|3500|9305
1653306300000|2022-05-23 11:45:00|3506|3505.5|3505|3504|3507.5|3506.5|3504.5|3504|7961
1653306600000|2022-05-23 11:50:00|3504.5|3504.5|3510.5|3510|3511|3510|3504.5|3504.5|17780
1653306900000|2022-05-23 11:55:00|3511|3510.5|3513.5|3512.5|3513.5|3512.5|3510|3509.5|16464
1653307200000|2022-05-23 12:00:00|3513|3512|3513|3512.5|3514|3513.5|3512|3511.5|6050
1653307500000|2022-05-23 12:05:00|3512.5|3512|3512|3511.5|3514|3513.5|3511.5|3511|29080
1653307800000|2022-05-23 12:10:00|3512.5|3512|3512.5|3511.5|3513.5|3512.5|3512|3511.5|3435
1653308100000|2022-05-23 12:15:00|3512|3511|3513.5|3513|3515|3514|3511.5|3511|7422
1653308400000|2022-05-23 12:20:00|3513|3512.5|3512.5|3511.5|3514|3513|3512|3511|12117
1653308700000|2022-05-23 12:25:00|3512|3511|3514.5|3514|3514.5|3514|3511.5|3511|14136
1653309000000|2022-05-23 12:30:00|3515|3514.5|3516|3515|3516|3515.5|3512.5|3512|14882
1653309300000|2022-05-23 12:35:00|3516.5|3515.5|3519|3518.5|3520.5|3519.5|3516.5|3515.5|4409
1653309600000|2022-05-23 12:40:00|3518.5|3518|3519.5|3519|3520.5|3519.5|3518.5|3518|2692
1653309900000|2022-05-23 12:45:00|3519|3518.5|3516.5|3515.5|3519.5|3518.5|3516|3515.5|3858
1653310200000|2022-05-23 12:50:00|3516|3516|3514|3513.5|3517.5|3516|3514|3513.5|4771
1653310500000|2022-05-23 12:55:00|3514.5|3514|3515.5|3515|3515.5|3515|3514|3513.5|3859
1653310800000|2022-05-23 13:00:00|3516|3515.5|3517|3516.5|3518.5|3517.5|3515.5|3515|13538
1653311100000|2022-05-23 13:05:00|3517.5|3517|3520.5|3519.5|3520.5|3520|3515.5|3515|21499
1653311400000|2022-05-23 13:10:00|3520|3519|3521.5|3520.5|3521.5|3520.5|3519|3518.5|4007
1653311700000|2022-05-23 13:15:00|3521|3520|3519|3518|3521|3520|3517|3516|6267
1653312000000|2022-05-23 13:20:00|3518.5|3518.5|3517|3516.5|3520|3519|3516.5|3516|4896
1653312300000|2022-05-23 13:25:00|3516.5|3516|3516.5|3515.5|3517|3516|3513|3512|13407
1653312600000|2022-05-23 13:30:00|3517|3516|3510.5|3509.5|3522|3521.5|3507.5|3507|82061
1653312900000|2022-05-23 13:35:00|3510|3509|3515.5|3514.5|3516|3515.5|3507.5|3506.5|23815
1653313200000|2022-05-23 13:40:00|3515|3514|3511|3510.5|3515.5|3514.5|3510.5|3509.5|24774
1653313500000|2022-05-23 13:45:00|3510.5|3510|3512|3511|3515|3514|3507|3506.5|18812
1653313800000|2022-05-23 13:50:00|3511.5|3510.5|3517|3516|3518|3517|3509.5|3508.5|18496
1653314100000|2022-05-23 13:55:00|3517.5|3516.5|3518.5|3517.5|3519|3518|3514.5|3514|25846
1653314400000|2022-05-23 14:00:00|3519|3518|3511|3510|3519|3518.5|3510.5|3509.5|15886
1653314700000|2022-05-23 14:05:00|3511.5|3510.5|3514.5|3513.5|3517.5|3516.5|3511.5|3510.5|19867
1653315000000|2022-05-23 14:10:00|3514|3514|3515|3513.5|3519.5|3518.5|3514|3513|25548
1653315300000|2022-05-23 14:15:00|3515.5|3514|3516.5|3515.5|3519|3518|3514|3513.5|72443
1653315600000|2022-05-23 14:20:00|3517|3516|3523.5|3522.5|3527|3526.5|3516.5|3515.5|27640
1653315900000|2022-05-23 14:25:00|3524|3523|3528|3527|3528|3527|3522.5|3521.5|27440
1653316200000|2022-05-23 14:30:00|3527.5|3526.5|3526|3525|3529.5|3529|3525|3523.5|19682
1653316500000|2022-05-23 14:35:00|3525.5|3524.5|3529.5|3528.5|3531|3530.5|3524.5|3524|36561
1653316800000|2022-05-23 14:40:00|3529|3529|3529.5|3529|3531|3530|3528.5|3527.5|29838
1653317100000|2022-05-23 14:45:00|3529|3528.5|3527.5|3527|3531|3530.5|3527|3526.5|28393
1653317400000|2022-05-23 14:50:00|3527|3526.5|3531|3530.5|3532.5|3531.5|3526.5|3526|25977
1653317700000|2022-05-23 14:55:00|3530.5|3530|3533|3532.5|3534.5|3534|3530.5|3530|19977
1653318000000|2022-05-23 15:00:00|3533.5|3533|3535.5|3535|3537|3536.5|3532.5|3532|33751
1653318300000|2022-05-23 15:05:00|3536|3535.5|3532.5|3532|3536.5|3536|3532|3531.5|38483
1653318600000|2022-05-23 15:10:00|3533|3532.5|3537.5|3536.5|3538|3537.5|3532.5|3532|30154
1653318900000|2022-05-23 15:15:00|3537|3536|3539.5|3538.5|3539.5|3539|3534.5|3534|48039
1653319200000|2022-05-23 15:20:00|3539|3539|3537.5|3537|3540|3539.5|3536|3535.5|32366
1653319500000|2022-05-23 15:25:00|3537|3536.5|3534.5|3533.5|3537|3536.5|3533|3532.5|51589
1653375600000|2022-05-24 07:00:00|3544|3536|3526.5|3524|3545.5|3543.5|3522|3520|52404
1653375900000|2022-05-24 07:05:00|3525.5|3523.5|3518|3517|3529|3527|3517.5|3516|27472
1653376200000|2022-05-24 07:10:00|3517.5|3516|3526|3525|3533.5|3533|3516|3514.5|26999
1653376500000|2022-05-24 07:15:00|3526.5|3525.5|3531.5|3530.5|3533.5|3532|3526|3524.5|21538
1653376800000|2022-05-24 07:20:00|3531|3530|3535.5|3534.5|3536|3535|3529|3527|23582
1653377100000|2022-05-24 07:25:00|3536|3535|3534|3533|3536.5|3535|3528.5|3527.5|23685
1653377400000|2022-05-24 07:30:00|3533.5|3533.5|3535|3533.5|3540|3539|3532.5|3531.5|20088
1653377700000|2022-05-24 07:35:00|3534.5|3533|3522|3521.5|3534.5|3533.5|3522|3521|12013
1653378000000|2022-05-24 07:40:00|3521.5|3521|3520|3519|3523|3522|3517.5|3516|19640
1653378300000|2022-05-24 07:45:00|3520.5|3519.5|3524.5|3523|3525.5|3524|3519.5|3518|9567
1653378600000|2022-05-24 07:50:00|3524|3522.5|3529.5|3528.5|3530.5|3529|3522|3521|7936
1653378900000|2022-05-24 07:55:00|3529|3527.5|3531|3530|3533.5|3532|3528.5|3527.5|7662
1653379200000|2022-05-24 08:00:00|3531.5|3530.5|3531.5|3530.5|3532|3531|3528|3527|5310
1653379500000|2022-05-24 08:05:00|3531|3530|3530.5|3529.5|3532|3531|3526.5|3525.5|4224
1653379800000|2022-05-24 08:10:00|3531|3529|3536|3534.5|3536.5|3535|3529.5|3529|10144
1653380100000|2022-05-24 08:15:00|3536.5|3535|3537.5|3536.5|3538|3537|3532.5|3531.5|20681
1653380400000|2022-05-24 08:20:00|3538|3537|3537.5|3536.5|3539|3538|3534.5|3533.5|4669
1653380700000|2022-05-24 08:25:00|3537|3536|3539|3538|3539.5|3538|3535.5|3535|5533
1653381000000|2022-05-24 08:30:00|3539.5|3538.5|3548.5|3547|3554|3552.5|3539.5|3538.5|38105
1653381300000|2022-05-24 08:35:00|3548|3547.5|3549.5|3548|3550|3548.5|3544|3543.5|32118
1653381600000|2022-05-24 08:40:00|3549|3547.5|3548.5|3547.5|3552|3551|3545.5|3544.5|13263
1653381900000|2022-05-24 08:45:00|3549|3548|3551|3550|3552|3551|3547|3546|13906
1653382200000|2022-05-24 08:50:00|3550.5|3549.5|3550|3549|3551|3550|3548|3546.5|24092
1653382500000|2022-05-24 08:55:00|3551|3549.5|3551|3550|3555|3554.5|3550|3549|68691
1653382800000|2022-05-24 09:00:00|3550.5|3550.5|3551.5|3550.5|3557.5|3557|3550|3549.5|24596
1653383100000|2022-05-24 09:05:00|3552|3551|3554|3553|3554.5|3553.5|3551|3550.5|8459
1653383400000|2022-05-24 09:10:00|3554.5|3552.5|3553.5|3553|3556|3555.5|3551.5|3550.5|10225
1653383700000|2022-05-24 09:15:00|3553|3552.5|3552.5|3551.5|3554.5|3554|3552|3551.5|6644
1653384000000|2022-05-24 09:20:00|3552|3552|3550.5|3550|3552.5|3552|3550.5|3549.5|14458
1653384300000|2022-05-24 09:25:00|3551|3550.5|3551|3550|3554|3553.5|3550|3549.5|12145
1653384600000|2022-05-24 09:30:00|3550.5|3549.5|3550|3549|3551|3550|3546.5|3545.5|36765
1653384900000|2022-05-24 09:35:00|3550.5|3549.5|3552.5|3551.5|3553|3551.5|3549.5|3548.5|14595
1653385200000|2022-05-24 09:40:00|3552|3552|3551|3550|3553|3552.5|3550.5|3550|127888
1653385500000|2022-05-24 09:45:00|3550.5|3550.5|3549.5|3548.5|3551.5|3551|3547|3546.5|10305
1653385800000|2022-05-24 09:50:00|3549|3548|3550|3549|3553|3552|3547|3546|11058
1653386100000|2022-05-24 09:55:00|3550.5|3549.5|3551|3550|3551|3550.5|3548.5|3548|6021
1653386400000|2022-05-24 10:00:00|3550.5|3549.5|3544|3543|3551|3550|3543.5|3543|8827
1653386700000|2022-05-24 10:05:00|3543.5|3542.5|3543|3542.5|3544.5|3543.5|3542|3541|10133
1653387000000|2022-05-24 10:10:00|3543.5|3543|3543|3542|3545|3544|3542|3541|6294
1653387300000|2022-05-24 10:15:00|3542.5|3542.5|3548|3547|3548|3547.5|3542.5|3542.5|5642
1653387600000|2022-05-24 10:20:00|3547.5|3546.5|3548.5|3547|3549|3548.5|3547|3546.5|4945
1653387900000|2022-05-24 10:25:00|3548|3546.5|3547.5|3546.5|3548|3546.5|3545|3543.5|3793
1653388200000|2022-05-24 10:30:00|3548|3547|3543.5|3542.5|3549|3548|3543.5|3542.5|5094
1653388500000|2022-05-24 10:35:00|3543|3542|3541|3540.5|3543|3542|3540.5|3540|5437
1653388800000|2022-05-24 10:40:00|3540.5|3540|3536|3535.5|3541|3540.5|3536|3535|10493
1653389100000|2022-05-24 10:45:00|3536.5|3536|3538|3537|3538|3537.5|3536|3535.5|4253
1653389400000|2022-05-24 10:50:00|3538.5|3537.5|3542|3541|3543|3542.5|3538.5|3537.5|5865
1653389700000|2022-05-24 10:55:00|3541.5|3540.5|3543.5|3542.5|3544.5|3543.5|3541|3540.5|4416
1653390000000|2022-05-24 11:00:00|3543|3542|3546|3545|3547|3546.5|3542.5|3541.5|7384
1653390300000|2022-05-24 11:05:00|3546.5|3545.5|3549|3548|3549.5|3549|3546|3545.5|9199
1653390600000|2022-05-24 11:10:00|3548.5|3547.5|3549|3548|3550|3549|3547.5|3547|7022
1653390900000|2022-05-24 11:15:00|3548.5|3547.5|3547.5|3546.5|3549|3547.5|3547|3546.5|5563
1653391200000|2022-05-24 11:20:00|3547|3546|3547.5|3546.5|3548.5|3547|3546|3545.5|9550
1653391500000|2022-05-24 11:25:00|3548|3547|3548|3547.5|3549|3548.5|3547.5|3546.5|8076
1653391800000|2022-05-24 11:30:00|3547.5|3547|3548|3547.5|3548.5|3547.5|3546|3545|5519
1653392100000|2022-05-24 11:35:00|3547.5|3547|3547|3545.5|3549|3548.5|3544|3543|16789
1653392400000|2022-05-24 11:40:00|3546.5|3545|3548.5|3547.5|3548.5|3548|3544.5|3543.5|12705
1653392700000|2022-05-24 11:45:00|3549|3548|3550|3549.5|3550.5|3550|3546|3545.5|14419
1653393000000|2022-05-24 11:50:00|3549.5|3549|3549|3548|3550|3549.5|3548|3547|5210
1653393300000|2022-05-24 11:55:00|3548.5|3548.5|3550|3549|3550|3549|3546.5|3546|6068
1653393600000|2022-05-24 12:00:00|3550.5|3549.5|3549|3548|3551|3550.5|3547.5|3546.5|6785
1653393900000|2022-05-24 12:05:00|3548.5|3547.5|3550|3549|3550|3549|3546.5|3545.5|6479
1653394200000|2022-05-24 12:10:00|3549.5|3548.5|3549.5|3549|3550|3549|3548.5|3547.5|3226
1653394500000|2022-05-24 12:15:00|3550|3549.5|3551|3550.5|3552|3551|3548.5|3547.5|10365
1653394800000|2022-05-24 12:20:00|3550.5|3550|3556|3555|3556.5|3555|3550.5|3550|7078
1653395100000|2022-05-24 12:25:00|3555.5|3554.5|3557.5|3556.5|3557.5|3557|3554|3553|6967
1653395400000|2022-05-24 12:30:00|3557|3556|3555|3554|3557.5|3557|3554.5|3554|7091
1653395700000|2022-05-24 12:35:00|3554.5|3553.5|3555|3553.5|3555|3554|3552|3551.5|10139
1653396000000|2022-05-24 12:40:00|3554.5|3554|3555.5|3554.5|3556|3555|3554|3553.5|2570
1653396300000|2022-05-24 12:45:00|3555|3555|3553|3552|3557.5|3556.5|3552.5|3552|16006
1653396600000|2022-05-24 12:50:00|3552.5|3551.5|3552.5|3551.5|3553|3552.5|3552|3551.5|8912
1653396900000|2022-05-24 12:55:00|3553|3552|3551.5|3550|3553.5|3553|3550.5|3549.5|16686
1653397200000|2022-05-24 13:00:00|3552|3550.5|3554|3553|3556|3555|3551.5|3550.5|19863
1653397500000|2022-05-24 13:05:00|3553.5|3552.5|3554|3553|3555|3554|3551|3550.5|12656
1653397800000|2022-05-24 13:10:00|3553.5|3552.5|3554|3553|3554.5|3553|3551|3550.5|20205
1653398100000|2022-05-24 13:15:00|3554.5|3552.5|3552.5|3552|3554.5|3552.5|3552|3551|5707
1653398400000|2022-05-24 13:20:00|3553|3552.5|3553.5|3553|3554|3553|3552.5|3552|13193
1653398700000|2022-05-24 13:25:00|3553|3552.5|3558.5|3557.5|3558.5|3557.5|3552|3551.5|17567
1653399000000|2022-05-24 13:30:00|3559|3557|3563.5|3563|3564.5|3563.5|3556|3555|50446
1653399300000|2022-05-24 13:35:00|3564|3562.5|3563.5|3562.5|3565.5|3564.5|3559|3558.5|38290
1653399600000|2022-05-24 13:40:00|3563|3562|3560|3559.5|3563.5|3562.5|3554|3553|40060
1653399900000|2022-05-24 13:45:00|3559.5|3559|3555.5|3554.5|3561|3560|3554.5|3554|30568
1653400200000|2022-05-24 13:50:00|3556|3555|3557|3556.5|3557.5|3557|3553|3552.5|23786
1653400500000|2022-05-24 13:55:00|3556.5|3556|3553.5|3552.5|3558.5|3558|3553|3552|36703
1653400800000|2022-05-24 14:00:00|3553|3552|3546|3545|3554|3553.5|3545|3544|655085
1653401100000|2022-05-24 14:05:00|3546.5|3545.5|3545|3544|3549.5|3548.5|3543.5|3543|27259
1653401400000|2022-05-24 14:10:00|3545.5|3544.5|3545|3544|3548|3547.5|3543.5|3543|762780
1653401700000|2022-05-24 14:15:00|3544.5|3544.5|3546.5|3546|3549.5|3549|3544.5|3543.5|56042
1653402000000|2022-05-24 14:20:00|3546|3545.5|3552.5|3551.5|3555|3554.5|3546|3545.5|109150
1653402300000|2022-05-24 14:25:00|3552|3551|3554.5|3553.5|3556.5|3556|3550|3549|39232
1653402600000|2022-05-24 14:30:00|3554|3553|3548|3547.5|3554|3553.5|3547.5|3546.5|24751
1653402900000|2022-05-24 14:35:00|3548.5|3548|3548.5|3547.5|3549.5|3548.5|3544.5|3543.5|54867
1653403200000|2022-05-24 14:40:00|3548|3548|3546|3545|3551|3550.5|3545.5|3545|50930
1653403500000|2022-05-24 14:45:00|3545.5|3545.5|3542.5|3542|3549.5|3549|3542.5|3541.5|77005
1653403800000|2022-05-24 14:50:00|3543|3541.5|3542.5|3541.5|3544|3543.5|3540.5|3540|42051
1653404100000|2022-05-24 14:55:00|3542|3542|3543.5|3543|3544.5|3544|3541.5|3541|49773
1653404400000|2022-05-24 15:00:00|3543|3542.5|3542.5|3542|3543.5|3543|3541|3540|26077
1653404700000|2022-05-24 15:05:00|3543|3542.5|3543.5|3542.5|3545.5|3545|3542|3541.5|55062
1653405000000|2022-05-24 15:10:00|3543|3543|3545.5|3544.5|3546.5|3546|3542.5|3542|55338
1653405300000|2022-05-24 15:15:00|3546|3545|3542|3541.5|3548|3547.5|3541.5|3541|62544
1653405600000|2022-05-24 15:20:00|3541.5|3541|3544|3543.5|3544.5|3544|3539|3538|54708
1653405900000|2022-05-24 15:25:00|3544.5|3544|3546|3545.5|3548|3547.5|3543.5|3543|66540
1653462000000|2022-05-25 07:00:00|3548.5|3547|3528|3526|3551|3548.5|3526.5|3524.5|45814
1653462300000|2022-05-25 07:05:00|3528.5|3526.5|3527.5|3526|3531.5|3529.5|3522.5|3520.5|22395
1653462600000|2022-05-25 07:10:00|3528|3527.5|3525|3523.5|3528|3527.5|3518.5|3517.5|36374
1653462900000|2022-05-25 07:15:00|3525.5|3524|3526.5|3525|3535.5|3534|3524.5|3523.5|11870
1653463200000|2022-05-25 07:20:00|3527|3525.5|3523|3522|3527|3526|3519|3518|18152
1653463500000|2022-05-25 07:25:00|3523.5|3522.5|3529|3528|3532|3530.5|3523.5|3522.5|13138
1653463800000|2022-05-25 07:30:00|3528.5|3527.5|3520.5|3519.5|3529|3527.5|3518.5|3517.5|7874
1653464100000|2022-05-25 07:35:00|3521|3520|3521|3520|3522.5|3521.5|3519|3518.5|66682
1653464400000|2022-05-25 07:40:00|3521.5|3520.5|3516.5|3515.5|3523|3522|3515.5|3514.5|13325
1653464700000|2022-05-25 07:45:00|3516|3515|3514.5|3514|3516.5|3515.5|3511|3510.5|25039
1653465000000|2022-05-25 07:50:00|3515|3514.5|3525|3524.5|3525.5|3525|3515|3514.5|13779
1653465300000|2022-05-25 07:55:00|3524.5|3524|3527.5|3526.5|3531.5|3530.5|3524|3523.5|7485
1653465600000|2022-05-25 08:00:00|3528|3527|3522|3521|3528|3527|3520.5|3519|10556
1653465900000|2022-05-25 08:05:00|3522.5|3521.5|3519.5|3518.5|3523.5|3523|3518.5|3517|7409
1653466200000|2022-05-25 08:10:00|3520|3519|3523|3522|3524.5|3523.5|3519|3518|7736
1653466500000|2022-05-25 08:15:00|3523.5|3522.5|3521.5|3520.5|3523.5|3522.5|3520|3518.5|10510
1653466800000|2022-05-25 08:20:00|3521|3521|3521|3520.5|3523.5|3523|3520|3519.5|9107
1653467100000|2022-05-25 08:25:00|3521.5|3521|3522.5|3522|3524|3522.5|3521|3520.5|8091
1653467400000|2022-05-25 08:30:00|3523|3521.5|3525|3524.5|3525|3524.5|3521|3519.5|22082
1653467700000|2022-05-25 08:35:00|3525.5|3525|3524.5|3523.5|3527.5|3527|3524.5|3523.5|7570
1653468000000|2022-05-25 08:40:00|3524|3523|3524.5|3523|3525|3524.5|3523.5|3523|5262
1653468300000|2022-05-25 08:45:00|3524|3522.5|3524|3523.5|3525.5|3525|3523.5|3522|4890
1653468600000|2022-05-25 08:50:00|3524.5|3524|3529.5|3529|3530.5|3529.5|3524|3523.5|22588
1653468900000|2022-05-25 08:55:00|3529|3528|3533.5|3533|3534.5|3533|3529|3528|5786
1653469200000|2022-05-25 09:00:00|3533|3532.5|3530|3529|3534|3533.5|3529.5|3528.5|20570
1653469500000|2022-05-25 09:05:00|3530.5|3529.5|3530|3529|3531|3530|3527.5|3527|6751
1653469800000|2022-05-25 09:10:00|3530.5|3529.5|3522.5|3521|3530.5|3530|3522.5|3521|13452
1653470100000|2022-05-25 09:15:00|3522|3521.5|3526.5|3525.5|3526.5|3525.5|3521|3520|5307
1653470400000|2022-05-25 09:20:00|3526|3526|3527|3526|3527.5|3527|3524|3523.5|107345
1653470700000|2022-05-25 09:25:00|3526.5|3525.5|3527.5|3526.5|3530|3529|3526|3525.5|19769
1653471000000|2022-05-25 09:30:00|3527|3526|3526.5|3526|3527|3526|3524.5|3524|14692
1653471300000|2022-05-25 09:35:00|3527|3526.5|3530.5|3530|3532|3531|3526.5|3526|18640
1653471600000|2022-05-25 09:40:00|3531|3530.5|3526|3525|3531.5|3530.5|3526|3525|6095
1653471900000|2022-05-25 09:45:00|3526.5|3525.5|3531|3530|3531|3530|3526.5|3525.5|6781
1653472200000|2022-05-25 09:50:00|3531.5|3530.5|3532|3531.5|3535|3534|3531|3530|22269
1653472500000|2022-05-25 09:55:00|3531.5|3531|3531|3530|3532|3531.5|3530|3529|7454
1653472800000|2022-05-25 10:00:00|3531.5|3530.5|3530.5|3529.5|3533.5|3532.5|3530|3529.5|6676
1653473100000|2022-05-25 10:05:00|3530|3529|3529|3528.5|3530|3529|3526|3525.5|8667
1653473400000|2022-05-25 10:10:00|3529.5|3529|3529.5|3528.5|3532.5|3531|3527.5|3527|11263
1653473700000|2022-05-25 10:15:00|3530|3529|3532.5|3532|3533|3532|3528.5|3527|7538
1653474000000|2022-05-25 10:20:00|3533|3531.5|3534.5|3534|3535|3534|3533|3531.5|6583
1653474300000|2022-05-25 10:25:00|3535|3533.5|3534.5|3534|3535|3534.5|3534|3533.5|7007
1653474600000|2022-05-25 10:30:00|3535|3533.5|3533.5|3532|3536|3535.5|3533|3532|23601
1653474900000|2022-05-25 10:35:00|3533|3532.5|3530|3529|3533|3532.5|3529.5|3529|16435
1653475200000|2022-05-25 10:40:00|3529.5|3529.5|3528.5|3528|3530|3529.5|3527|3526|14750
1653475500000|2022-05-25 10:45:00|3529|3527.5|3526|3525|3529.5|3529|3526|3525|10100
1653475800000|2022-05-25 10:50:00|3526.5|3525.5|3526.5|3525.5|3526.5|3525.5|3524.5|3523.5|5401
1653476100000|2022-05-25 10:55:00|3526|3525|3525.5|3524.5|3526.5|3526|3524.5|3524|7733
1653476400000|2022-05-25 11:00:00|3525|3525|3525.5|3525|3527|3526.5|3524.5|3523.5|8575
1653476700000|2022-05-25 11:05:00|3525|3524.5|3529|3528.5|3530|3529.5|3525|3524.5|7302
1653477000000|2022-05-25 11:10:00|3528.5|3528|3527|3526.5|3528.5|3528|3526|3525.5|9425
1653477300000|2022-05-25 11:15:00|3527.5|3527|3525.5|3525|3527.5|3527|3525.5|3525|9785
1653477600000|2022-05-25 11:20:00|3525|3524.5|3520|3519|3525.5|3525|3520|3519|58145
1653477900000|2022-05-25 11:25:00|3519.5|3519.5|3521|3520.5|3521.5|3521|3519|3518.5|21758
1653478200000|2022-05-25 11:30:00|3520.5|3520|3521|3520.5|3522|3521.5|3518.5|3518|22559
1653478500000|2022-05-25 11:35:00|3521.5|3521|3521|3520.5|3522|3521.5|3519.5|3519|16522
1653478800000|2022-05-25 11:40:00|3520.5|3520|3520.5|3520|3521|3520.5|3519|3518.5|13587
1653479100000|2022-05-25 11:45:00|3520|3519.5|3521|3520.5|3521|3520.5|3519|3518|18284
1653479400000|2022-05-25 11:50:00|3521.5|3521|3522.5|3522|3523|3522.5|3520.5|3520|18852
1653479700000|2022-05-25 11:55:00|3523|3522.5|3522|3521.5|3525|3524.5|3522|3521|8789
1653480000000|2022-05-25 12:00:00|3521.5|3521|3522|3521|3522.5|3522|3520.5|3519.5|3948
1653480300000|2022-05-25 12:05:00|3521.5|3521.5|3519.5|3518.5|3522|3521.5|3519|3518.5|7697
1653480600000|2022-05-25 12:10:00|3519|3518|3523.5|3522.5|3523.5|3522.5|3519|3518|7889
1653480900000|2022-05-25 12:15:00|3524|3523|3524.5|3524|3525.5|3524.5|3523|3522.5|8574
1653481200000|2022-05-25 12:20:00|3525|3524.5|3525.5|3525|3527.5|3526.5|3524|3523.5|6290
1653481500000|2022-05-25 12:25:00|3526|3524.5|3525.5|3525|3528|3527.5|3525|3524|6205
1653481800000|2022-05-25 12:30:00|3525|3524.5|3526|3525|3527|3525.5|3523|3522|7371
1653482100000|2022-05-25 12:35:00|3526.5|3525.5|3526|3525|3528|3527.5|3524.5|3523.5|5059
1653482400000|2022-05-25 12:40:00|3525.5|3524.5|3528|3527|3528|3527.5|3525.5|3524.5|5226
1653482700000|2022-05-25 12:45:00|3528.5|3527.5|3527.5|3526|3528.5|3528|3526.5|3525.5|4742
1653483000000|2022-05-25 12:50:00|3527|3525.5|3524.5|3524|3527.5|3526.5|3524.5|3524|10620
1653483300000|2022-05-25 12:55:00|3524|3523.5|3524.5|3523.5|3525.5|3524.5|3523.5|3522.5|6944
1653483600000|2022-05-25 13:00:00|3524|3523|3524.5|3523.5|3525.5|3525|3523|3522|11642
1653483900000|2022-05-25 13:05:00|3524|3523|3523.5|3522.5|3525|3524.5|3522.5|3522|6195
1653484200000|2022-05-25 13:10:00|3523|3523|3523|3522.5|3524.5|3523.5|3521.5|3521|7658
1653484500000|2022-05-25 13:15:00|3522.5|3522|3522|3521|3523.5|3522.5|3521|3520|13273
1653484800000|2022-05-25 13:20:00|3521.5|3521.5|3521.5|3521|3522|3521.5|3520.5|3520|6684
1653485100000|2022-05-25 13:25:00|3522|3520.5|3520.5|3520|3522|3520.5|3518|3517.5|16976
1653485400000|2022-05-25 13:30:00|3521|3520.5|3517|3516.5|3523|3522|3516.5|3516|57723
1653485700000|2022-05-25 13:35:00|3516.5|3516|3513.5|3513|3518|3517.5|3510|3509.5|40974
1653486000000|2022-05-25 13:40:00|3514|3513.5|3512.5|3511.5|3519.5|3519|3512|3511.5|39095
1653486300000|2022-05-25 13:45:00|3513|3512|3506.5|3505.5|3513|3512|3505.5|3505|53991
1653486600000|2022-05-25 13:50:00|3507|3506|3511.5|3511|3511.5|3511|3506.5|3505.5|56323
1653486900000|2022-05-25 13:55:00|3511|3510.5|3510.5|3510|3511.5|3511|3507|3506.5|51333
1653487200000|2022-05-25 14:00:00|3510|3509.5|3510|3509.5|3513|3512|3508|3507.5|69888
1653487500000|2022-05-25 14:05:00|3509.5|3509|3511|3510|3513.5|3513|3508|3507.5|48159
1653487800000|2022-05-25 14:10:00|3510.5|3510.5|3513.5|3513|3515.5|3515|3510|3509.5|29081
1653488100000|2022-05-25 14:15:00|3514|3513.5|3510|3509.5|3514.5|3513.5|3507.5|3506.5|133521
1653488400000|2022-05-25 14:20:00|3509.5|3509|3506|3505.5|3510.5|3510|3505|3504|108339
1653488700000|2022-05-25 14:25:00|3505.5|3505|3508|3507.5|3508|3507.5|3504.5|3504|69664
1653489000000|2022-05-25 14:30:00|3508.5|3508|3504|3503.5|3510|3509.5|3504|3503.5|28636
1653489300000|2022-05-25 14:35:00|3503.5|3503|3501.5|3500.5|3504|3503.5|3501|3500.5|124315
1653489600000|2022-05-25 14:40:00|3501|3501|3509.5|3509|3511.5|3511|3501|3500.5|146597
1653489900000|2022-05-25 14:45:00|3510|3508.5|3506.5|3506|3511|3510.5|3505.5|3505|43024
1653490200000|2022-05-25 14:50:00|3507|3506.5|3503.5|3502.5|3507.5|3506.5|3502.5|3502|64439
1653490500000|2022-05-25 14:55:00|3503|3503|3504|3503.5|3505.5|3505|3502|3501.5|44034
1653490800000|2022-05-25 15:00:00|3504.5|3504|3500.5|3500|3507|3506.5|3500.5|3500|60210
1653491100000|2022-05-25 15:05:00|3501|3500.5|3502.5|3502|3503.5|3502.5|3499.5|3499|83233
1653491400000|2022-05-25 15:10:00|3503|3502.5|3502|3501.5|3504|3503.5|3502|3501.5|37888
1653491700000|2022-05-25 15:15:00|3502.5|3502|3500.5|3500|3503.5|3503|3500|3499.5|74980
1653492000000|2022-05-25 15:20:00|3501|3500.5|3500.5|3500|3502|3501.5|3498.5|3498|51647
1653492300000|2022-05-25 15:25:00|3500|3499.5|3496.5|3495.5|3500|3499.5|3496.5|3495|103088
1653548400000|2022-05-26 07:00:00|3497|3492.5|3523.5|3522|3524|3522|3492|3491.5|41297
1653548700000|2022-05-26 07:05:00|3523|3522.5|3523|3522|3528.5|3527|3517.5|3515.5|40202
1653549000000|2022-05-26 07:10:00|3523.5|3522.5|3500.5|3499.5|3524|3522.5|3500.5|3499.5|44160
1653549300000|2022-05-26 07:15:00|3501|3500|3503.5|3501.5|3504.5|3503|3498.5|3497|12821
1653549600000|2022-05-26 07:20:00|3504|3502|3502.5|3501.5|3504.5|3504|3501|3500.5|12846
1653549900000|2022-05-26 07:25:00|3502|3501|3498.5|3497.5|3502|3501|3497.5|3496.5|12741
1653550200000|2022-05-26 07:30:00|3498|3498|3496.5|3496|3498|3498|3495.5|3494.5|9668
1653550500000|2022-05-26 07:35:00|3496|3495.5|3495|3494.5|3497|3496.5|3494.5|3493.5|14984
1653550800000|2022-05-26 07:40:00|3495.5|3495|3497|3496|3498|3497.5|3495|3494.5|9438
1653551100000|2022-05-26 07:45:00|3498|3496.5|3496.5|3495.5|3501|3500.5|3496.5|3495.5|9871
1653551400000|2022-05-26 07:50:00|3496|3496|3495.5|3494.5|3496|3496|3493|3492|6907
1653551700000|2022-05-26 07:55:00|3496|3495|3496|3495.5|3498|3497|3494.5|3493.5|23995
1653552000000|2022-05-26 08:00:00|3495.5|3495|3493.5|3492.5|3496|3495.5|3493|3492|30892
1653552300000|2022-05-26 08:05:00|3494|3493|3495.5|3494.5|3496|3495.5|3493.5|3493|43504
1653552600000|2022-05-26 08:10:00|3496|3495|3496.5|3496|3496.5|3496|3494|3493.5|8941
1653552900000|2022-05-26 08:15:00|3496|3495.5|3495|3494.5|3497.5|3497|3495|3494|11661
1653553200000|2022-05-26 08:20:00|3494.5|3494|3494.5|3493.5|3496|3495.5|3494|3493.5|6814
1653553500000|2022-05-26 08:25:00|3494|3494|3496|3495|3497.5|3497|3494|3494|10974
1653553800000|2022-05-26 08:30:00|3496.5|3495.5|3492|3491.5|3497|3496.5|3491.5|3491|5404
1653554100000|2022-05-26 08:35:00|3491.5|3491|3492|3491|3492|3491.5|3490.5|3490|6149
1653554400000|2022-05-26 08:40:00|3491.5|3491.5|3492|3491.5|3492|3491.5|3490|3489.5|4268
1653554700000|2022-05-26 08:45:00|3491.5|3491|3490.5|3490|3492|3491.5|3489|3488.5|12137
1653555000000|2022-05-26 08:50:00|3490|3489.5|3488.5|3487.5|3490.5|3490|3488|3487.5|8736
1653555300000|2022-05-26 08:55:00|3489|3488|3492.5|3492|3492.5|3492|3488.5|3487.5|4241
1653555600000|2022-05-26 09:00:00|3492|3491.5|3492|3491.5|3492|3491.5|3490.5|3490|7322
1653555900000|2022-05-26 09:05:00|3491.5|3491|3488.5|3488|3492|3491.5|3488.5|3488|5256
1653556200000|2022-05-26 09:10:00|3489|3488.5|3491.5|3490.5|3491.5|3491|3488.5|3487.5|9492
1653556500000|2022-05-26 09:15:00|3492|3491|3493.5|3493|3494|3493|3491|3490.5|7049
1653556800000|2022-05-26 09:20:00|3493|3492.5|3495|3494|3495.5|3495|3493|3492.5|7662
1653557100000|2022-05-26 09:25:00|3494.5|3494.5|3494|3493.5|3495|3494.5|3494|3493.5|5212
1653557400000|2022-05-26 09:30:00|3494.5|3494|3487|3486.5|3494.5|3494|3487|3486.5|3883
1653557700000|2022-05-26 09:35:00|3487.5|3487|3486.5|3486|3488.5|3488|3486|3485.5|5543
1653558000000|2022-05-26 09:40:00|3487|3486.5|3489|3488.5|3490.5|3489.5|3487|3486|10756
1653558300000|2022-05-26 09:45:00|3489.5|3489|3489.5|3489|3492.5|3492|3488.5|3488|7757
1653558600000|2022-05-26 09:50:00|3489|3488.5|3486|3485.5|3489.5|3488.5|3486|3485.5|6599
1653558900000|2022-05-26 09:55:00|3486.5|3486|3486.5|3486|3488.5|3487.5|3485|3484|7414
1653559200000|2022-05-26 10:00:00|3487|3486.5|3486|3485.5|3488|3487|3485|3484.5|8920
1653559500000|2022-05-26 10:05:00|3485.5|3485|3490.5|3489.5|3490.5|3490|3485.5|3485|14575
1653559800000|2022-05-26 10:10:00|3491|3490|3489.5|3488.5|3491.5|3490.5|3489|3488.5|10057
1653560100000|2022-05-26 10:15:00|3489|3488|3489|3488|3489|3488.5|3487.5|3487|7611
1653560400000|2022-05-26 10:20:00|3488.5|3487.5|3486.5|3485.5|3489|3488.5|3485|3484.5|7993
1653560700000|2022-05-26 10:25:00|3486|3486|3488|3487|3488.5|3487|3485.5|3485|6270
1653561000000|2022-05-26 10:30:00|3487.5|3487.5|3489.5|3488.5|3491|3490.5|3487.5|3487|16326
1653561300000|2022-05-26 10:35:00|3490|3489|3486.5|3486|3490|3489|3485.5|3485|5596
1653561600000|2022-05-26 10:40:00|3487|3486.5|3486.5|3485.5|3488|3487.5|3486|3485.5|6281
1653561900000|2022-05-26 10:45:00|3486|3486|3483|3482.5|3486.5|3486|3483|3482.5|5643
1653562200000|2022-05-26 10:50:00|3483.5|3483|3482.5|3482|3484|3483|3481.5|3481|17382
1653562500000|2022-05-26 10:55:00|3482|3481.5|3481.5|3480.5|3483.5|3482.5|3481|3480|12592
1653562800000|2022-05-26 11:00:00|3482|3481|3482|3481.5|3483|3482.5|3480|3479.5|16934
1653563100000|2022-05-26 11:05:00|3482.5|3482|3481|3480|3482.5|3482|3480.5|3479.5|10624
1653563400000|2022-05-26 11:10:00|3480.5|3479.5|3482.5|3482|3483.5|3482.5|3478.5|3477.5|15336
1653563700000|2022-05-26 11:15:00|3482|3481.5|3481|3480.5|3483|3482.5|3480.5|3480|14169
1653564000000|2022-05-26 11:20:00|3480.5|3480|3482|3481|3483|3482.5|3480.5|3480|10919
1653564300000|2022-05-26 11:25:00|3482.5|3481.5|3484|3483.5|3484|3483.5|3479|3478.5|15182
1653564600000|2022-05-26 11:30:00|3483.5|3483|3479|3478.5|3484|3483.5|3479|3478.5|14963
1653564900000|2022-05-26 11:35:00|3479.5|3479|3479.5|3478.5|3480.5|3480|3476|3475.5|18741
1653565200000|2022-05-26 11:40:00|3480|3479|3486.5|3485.5|3488.5|3487.5|3480|3479|39415
1653565500000|2022-05-26 11:45:00|3486|3485|3484.5|3484|3486.5|3486|3484|3483|21782
1653565800000|2022-05-26 11:50:00|3485|3484.5|3484|3483.5|3485.5|3485|3483.5|3482.5|12056
1653566100000|2022-05-26 11:55:00|3484.5|3484|3483.5|3483|3485|3484.5|3482.5|3482|17020
1653566400000|2022-05-26 12:00:00|3484|3482.5|3489|3488|3489.5|3489|3483|3482.5|17027
1653566700000|2022-05-26 12:05:00|3488.5|3488.5|3489|3488.5|3489.5|3489|3487.5|3486.5|8462
1653567000000|2022-05-26 12:10:00|3489.5|3488|3488.5|3487.5|3489.5|3488.5|3486.5|3486|11654
1653567300000|2022-05-26 12:15:00|3488|3488|3489.5|3489|3491.5|3490.5|3488|3487.5|10799
1653567600000|2022-05-26 12:20:00|3489|3488.5|3490|3489.5|3491|3490.5|3489|3488.5|12126
1653567900000|2022-05-26 12:25:00|3490.5|3490|3491.5|3490.5|3491.5|3491|3489|3488.5|13192
1653568200000|2022-05-26 12:30:00|3491|3491|3491|3490|3495|3494|3488|3486|33074
1653568500000|2022-05-26 12:35:00|3491.5|3490.5|3490|3489.5|3492|3491|3489|3488.5|8084
1653568800000|2022-05-26 12:40:00|3489.5|3489|3491.5|3491|3493.5|3492.5|3489|3488.5|15759
1653569100000|2022-05-26 12:45:00|3492|3491.5|3492|3491.5|3493|3492.5|3489.5|3489|11369
1653569400000|2022-05-26 12:50:00|3492.5|3491|3492|3491.5|3492.5|3492|3491|3490.5|2235
1653569700000|2022-05-26 12:55:00|3491.5|3491|3492|3491.5|3493|3492|3490|3489.5|8252
1653570000000|2022-05-26 13:00:00|3492.5|3492|3493.5|3493|3494|3493.5|3492|3491.5|8032
1653570300000|2022-05-26 13:05:00|3493|3492.5|3493|3492.5|3495|3494|3492.5|3491.5|7861
1653570600000|2022-05-26 13:10:00|3492.5|3492|3492|3491.5|3493.5|3492.5|3491.5|3491|5921
1653570900000|2022-05-26 13:15:00|3491.5|3491|3491.5|3491|3492|3491.5|3491|3490|19977
1653571200000|2022-05-26 13:20:00|3491|3490.5|3492.5|3491.5|3496.5|3496|3491|3490|66280
1653571500000|2022-05-26 13:25:00|3493|3492|3495|3494|3495|3494|3493|3492|13735
1653571800000|2022-05-26 13:30:00|3494.5|3494.5|3497|3495.5|3502|3501|3491|3490.5|59757
1653572100000|2022-05-26 13:35:00|3497.5|3496|3500.5|3500|3503|3502|3494|3493|36718
1653572400000|2022-05-26 13:40:00|3501|3500.5|3501|3500|3502.5|3502|3498|3497.5|51728
1653572700000|2022-05-26 13:45:00|3501.5|3500.5|3499|3498|3503.5|3503|3498.5|3498|49454
1653573000000|2022-05-26 13:50:00|3498.5|3498.5|3496.5|3495.5|3500.5|3499.5|3495|3494.5|63303
1653573300000|2022-05-26 13:55:00|3497|3496|3499|3498|3501|3500|3497|3496|68794
1653573600000|2022-05-26 14:00:00|3499.5|3498.5|3499.5|3499|3501.5|3501|3497.5|3496.5|66862
1653573900000|2022-05-26 14:05:00|3500|3499.5|3502|3501.5|3502|3501.5|3497.5|3497|70022
1653574200000|2022-05-26 14:10:00|3501.5|3501|3500.5|3499.5|3503|3502.5|3498.5|3498|38952
1653574500000|2022-05-26 14:15:00|3501|3500|3501.5|3500.5|3501.5|3501|3498.5|3498|26236
1653574800000|2022-05-26 14:20:00|3502|3501|3496.5|3496|3502|3501.5|3496|3495.5|57800
1653575100000|2022-05-26 14:25:00|3497|3496.5|3496|3495|3497.5|3497|3495|3494.5|59443
1653575400000|2022-05-26 14:30:00|3495.5|3495.5|3500|3499.5|3500.5|3500|3494.5|3494|66154
1653575700000|2022-05-26 14:35:00|3500.5|3500|3501|3500|3501.5|3501|3497|3496|35548
1653576000000|2022-05-26 14:40:00|3500.5|3500.5|3498|3497|3501.5|3501|3497|3496.5|46892
1653576300000|2022-05-26 14:45:00|3497.5|3496.5|3495|3494.5|3498.5|3498|3493.5|3493|52135
1653576600000|2022-05-26 14:50:00|3495.5|3495|3493.5|3492.5|3496|3495.5|3492.5|3492|53070
1653576900000|2022-05-26 14:55:00|3493|3492|3491.5|3491|3494|3493.5|3490.5|3490|38585
1653577200000|2022-05-26 15:00:00|3492|3491.5|3492|3491.5|3494|3493.5|3491.5|3491|44746
1653577500000|2022-05-26 15:05:00|3491.5|3491|3489|3488.5|3493|3492|3488.5|3488|30207
1653577800000|2022-05-26 15:10:00|3489.5|3489|3487|3486|3490|3489.5|3485.5|3484.5|106936
1653578100000|2022-05-26 15:15:00|3486.5|3486.5|3490.5|3489.5|3490.5|3490|3486.5|3486|79338
1653578400000|2022-05-26 15:20:00|3490|3489|3489|3488.5|3492.5|3491.5|3488.5|3488|140603
1653578700000|2022-05-26 15:25:00|3489.5|3489|3490.5|3489|3493|3492.5|3489|3488.5|94728
1653634800000|2022-05-27 07:00:00|3498|3491|3507|3505.5|3508|3506.5|3493|3491|127893
1653635100000|2022-05-27 07:05:00|3506.5|3505|3505.5|3504|3507|3505|3499.5|3498.5|22952
1653635400000|2022-05-27 07:10:00|3505|3504.5|3499.5|3498|3509|3508|3497.5|3496|47651
1653635700000|2022-05-27 07:15:00|3499|3498.5|3495|3493.5|3500.5|3499.5|3492|3491|20318
1653636000000|2022-05-27 07:20:00|3494.5|3493|3492|3491|3498|3496|3491.5|3490.5|26803
1653636300000|2022-05-27 07:25:00|3492.5|3491.5|3487.5|3485.5|3493|3492|3485.5|3484.5|12856
1653636600000|2022-05-27 07:30:00|3486.5|3485|3489|3488|3492|3491|3485|3484|16421
1653636900000|2022-05-27 07:35:00|3489.5|3488.5|3488|3487|3491|3490|3487|3486.5|7979
1653637200000|2022-05-27 07:40:00|3488.5|3487.5|3490|3488.5|3492|3491|3486.5|3485.5|20100
1653637500000|2022-05-27 07:45:00|3489.5|3489|3487.5|3486.5|3489.5|3489|3486|3485|4905
1653637800000|2022-05-27 07:50:00|3487|3486|3493.5|3492|3494.5|3494|3485.5|3484.5|11402
1653638100000|2022-05-27 07:55:00|3494|3492.5|3495|3494.5|3496|3495.5|3494|3492.5|15349
1653638400000|2022-05-27 08:00:00|3495.5|3494|3496.5|3495.5|3497|3496.5|3492.5|3491|12150
1653638700000|2022-05-27 08:05:00|3497|3496|3500.5|3499.5|3501.5|3500.5|3497|3496|2830
1653639000000|2022-05-27 08:10:00|3500|3499|3500|3499|3502.5|3501.5|3499|3498.5|13586
1653639300000|2022-05-27 08:15:00|3499.5|3498.5|3499|3498|3500.5|3500|3498|3497.5|9534
1653639600000|2022-05-27 08:20:00|3499.5|3498.5|3507|3506.5|3507|3506.5|3499|3498.5|7829
1653639900000|2022-05-27 08:25:00|3507.5|3506|3507|3506|3511|3509.5|3506|3505|14669
1653640200000|2022-05-27 08:30:00|3507.5|3506.5|3503|3502|3508|3507.5|3501.5|3500.5|11803
1653640500000|2022-05-27 08:35:00|3502.5|3502.5|3502|3501.5|3503|3502.5|3499.5|3499|17582
1653640800000|2022-05-27 08:40:00|3502.5|3502|3503.5|3503|3508.5|3507.5|3502|3502|27683
1653641100000|2022-05-27 08:45:00|3504|3503.5|3496.5|3495.5|3504|3503.5|3495.5|3495|21222
1653641400000|2022-05-27 08:50:00|3496|3495|3493.5|3492.5|3498|3497|3493.5|3492.5|14091
1653641700000|2022-05-27 08:55:00|3493|3492|3491|3490.5|3493|3492|3490|3489.5|12806
1653642000000|2022-05-27 09:00:00|3490.5|3490|3490.5|3489.5|3491|3490.5|3488.5|3487.5|12835
1653642300000|2022-05-27 09:05:00|3491|3490|3491|3490.5|3491.5|3491|3489|3488|12488
1653642600000|2022-05-27 09:10:00|3490.5|3490|3488.5|3488|3491|3490|3487.5|3486.5|10428
1653642900000|2022-05-27 09:15:00|3488|3487.5|3488.5|3487.5|3490.5|3489.5|3486.5|3485.5|9847
1653643200000|2022-05-27 09:20:00|3488|3487|3483.5|3482|3488|3487|3482.5|3482|9984
1653643500000|2022-05-27 09:25:00|3483|3482.5|3487.5|3486.5|3487.5|3486.5|3482.5|3482|8210
1653643800000|2022-05-27 09:30:00|3488|3487|3488.5|3487.5|3490.5|3489|3487|3486.5|7121
1653644100000|2022-05-27 09:35:00|3488|3488|3491.5|3490.5|3492.5|3491.5|3488|3487.5|11107
1653644400000|2022-05-27 09:40:00|3492|3491|3494|3493.5|3494|3493.5|3491.5|3491|8428
1653644700000|2022-05-27 09:45:00|3493.5|3493|3499|3497.5|3499|3498|3493.5|3493|10293
1653645000000|2022-05-27 09:50:00|3498.5|3498|3494|3493.5|3499|3498|3493|3492.5|26207
1653645300000|2022-05-27 09:55:00|3493.5|3493|3493|3492.5|3494.5|3493.5|3492.5|3492|22743
1653645600000|2022-05-27 10:00:00|3492.5|3492|3491.5|3490.5|3493|3492.5|3490|3489.5|29552
1653645900000|2022-05-27 10:05:00|3492|3491|3492.5|3492|3493.5|3493|3491.5|3490.5|11726
1653646200000|2022-05-27 10:10:00|3493|3492.5|3493|3492|3494|3493.5|3492.5|3492|5465
1653646500000|2022-05-27 10:15:00|3492.5|3492.5|3494|3493.5|3497.5|3496.5|3492.5|3492.5|8698
1653646800000|2022-05-27 10:20:00|3494.5|3494|3492|3491|3494.5|3494|3491.5|3490.5|8422
1653647100000|2022-05-27 10:25:00|3491.5|3491.5|3490|3489|3492|3491.5|3490|3489|6337
1653647400000|2022-05-27 10:30:00|3490.5|3489.5|3490|3489.5|3491.5|3490.5|3489.5|3489|4433
1653647700000|2022-05-27 10:35:00|3490.5|3490|3489.5|3488.5|3491.5|3490.5|3487.5|3487|10637
1653648000000|2022-05-27 10:40:00|3490|3489|3493.5|3492.5|3494.5|3494|3490|3489|18318
1653648300000|2022-05-27 10:45:00|3494|3493|3495.5|3494.5|3496|3495|3492.5|3492|8590
1653648600000|2022-05-27 10:50:00|3495|3495|3496.5|3495.5|3497|3496|3493.5|3493|9978
1653648900000|2022-05-27 10:55:00|3497|3496|3499|3498.5|3501|3500|3496|3495.5|8825
1653649200000|2022-05-27 11:00:00|3498.5|3498|3498|3497|3500|3499|3497.5|3496.5|4811
1653649500000|2022-05-27 11:05:00|3497.5|3497.5|3499.5|3499|3501|3500|3496.5|3496|10508
1653649800000|2022-05-27 11:10:00|3499|3498.5|3495|3494.5|3499.5|3498.5|3494|3493|18409
1653650100000|2022-05-27 11:15:00|3494.5|3494|3496|3495.5|3497|3496|3494.5|3494|6909
1653650400000|2022-05-27 11:20:00|3496.5|3496|3495.5|3494.5|3496.5|3496|3493.5|3492.5|10226
1653650700000|2022-05-27 11:25:00|3496|3495|3495.5|3495|3497|3496|3495|3494.5|5610
1653651000000|2022-05-27 11:30:00|3496|3495.5|3491.5|3490.5|3496|3495.5|3491.5|3490.5|17610
1653651300000|2022-05-27 11:35:00|3491|3490|3492.5|3491.5|3492.5|3492|3490.5|3490|8743
1653651600000|2022-05-27 11:40:00|3492|3491|3491.5|3490.5|3493|3492.5|3490.5|3490|36322
1653651900000|2022-05-27 11:45:00|3491|3490|3489.5|3488.5|3494|3493.5|3489|3488.5|16423
1653652200000|2022-05-27 11:50:00|3489|3488|3488|3487.5|3490|3489|3487|3486.5|11847
1653652500000|2022-05-27 11:55:00|3487.5|3487|3488.5|3488|3489.5|3488.5|3486|3485|12511
1653652800000|2022-05-27 12:00:00|3489|3488.5|3489.5|3488.5|3490|3489.5|3488.5|3487.5|8731
1653653100000|2022-05-27 12:05:00|3490|3489|3488|3487|3491.5|3490.5|3487.5|3486.5|12726
1653653400000|2022-05-27 12:10:00|3488.5|3487.5|3487.5|3486.5|3489.5|3489|3486.5|3486|9646
1653653700000|2022-05-27 12:15:00|3488|3487|3486.5|3486|3488|3487.5|3486|3485|4919
1653654000000|2022-05-27 12:20:00|3486|3485.5|3488.5|3487.5|3488.5|3487.5|3486|3485|9130
1653654300000|2022-05-27 12:25:00|3488|3487|3487|3486|3488|3487|3486.5|3485.5|8115
1653654600000|2022-05-27 12:30:00|3487.5|3486.5|3487.5|3486.5|3491.5|3490.5|3486|3485|26876
1653654900000|2022-05-27 12:35:00|3487|3487|3488|3487|3489|3488.5|3486.5|3485.5|19502
1653655200000|2022-05-27 12:40:00|3487.5|3487.5|3491|3490|3495.5|3494|3486.5|3486|98293
1653655500000|2022-05-27 12:45:00|3491.5|3490.5|3492.5|3491.5|3494|3493|3489|3488|29801
1653655800000|2022-05-27 12:50:00|3493|3492|3485.5|3484.5|3494|3493|3484.5|3484|50064
1653656100000|2022-05-27 12:55:00|3485|3484|3484|3483|3485|3484|3482|3481|30212
1653656400000|2022-05-27 13:00:00|3483.5|3483.5|3484|3483|3485.5|3485|3483.5|3483|17391
1653656700000|2022-05-27 13:05:00|3483.5|3482.5|3477|3476.5|3484|3483|3476|3475.5|17318
1653657000000|2022-05-27 13:10:00|3477.5|3477|3476.5|3476|3478.5|3477.5|3476.5|3475.5|15663
1653657300000|2022-05-27 13:15:00|3476|3475.5|3474.5|3473.5|3478|3477|3472.5|3471|15860
1653657600000|2022-05-27 13:20:00|3475|3474|3472.5|3471.5|3476|3475.5|3470.5|3470|51565
1653657900000|2022-05-27 13:25:00|3473|3472|3478.5|3478|3479|3478.5|3473|3472|67905
1653658200000|2022-05-27 13:30:00|3479|3478.5|3480|3479.5|3480.5|3480|3473|3472.5|108335
1653658500000|2022-05-27 13:35:00|3480.5|3480|3480|3479|3482.5|3481.5|3475.5|3475|81242
1653658800000|2022-05-27 13:40:00|3479.5|3479.5|3480.5|3480|3482|3481.5|3478.5|3478|63708
1653659100000|2022-05-27 13:45:00|3480|3479.5|3482.5|3482|3482.5|3482|3478.5|3478|49334
1653659400000|2022-05-27 13:50:00|3483|3482.5|3483|3482.5|3486|3485.5|3480.5|3480|57027
1653659700000|2022-05-27 13:55:00|3482.5|3482|3484.5|3483.5|3485.5|3484|3480.5|3479.5|53107
1653660000000|2022-05-27 14:00:00|3484|3483|3488|3487|3488|3487.5|3483|3482.5|56003
1653660300000|2022-05-27 14:05:00|3487.5|3486.5|3484.5|3484|3489|3488.5|3484|3483.5|247188
1653660600000|2022-05-27 14:10:00|3484|3483.5|3485.5|3484.5|3489.5|3489|3483.5|3483|46015
1653660900000|2022-05-27 14:15:00|3485|3485|3483.5|3483|3487|3486.5|3480|3479.5|41459
1653661200000|2022-05-27 14:20:00|3483|3482.5|3480|3479|3483.5|3483|3479.5|3479|41553
1653661500000|2022-05-27 14:25:00|3480.5|3479.5|3479|3478.5|3481.5|3481|3478|3477.5|32554
1653661800000|2022-05-27 14:30:00|3478.5|3478|3478|3477.5|3480.5|3480|3476|3475.5|80013
1653662100000|2022-05-27 14:35:00|3477.5|3477|3473|3472.5|3478|3477.5|3472.5|3472|31369
1653662400000|2022-05-27 14:40:00|3473.5|3473|3472.5|3471.5|3474.5|3474|3470|3469.5|35056
1653662700000|2022-05-27 14:45:00|3472|3471|3476|3475.5|3477|3476.5|3469.5|3469|46468
1653663000000|2022-05-27 14:50:00|3475.5|3475|3478|3477|3479.5|3479|3475|3474.5|56061
1653663300000|2022-05-27 14:55:00|3477.5|3477.5|3482.5|3482|3483|3482.5|3477.5|3477.5|84591
1653663600000|2022-05-27 15:00:00|3482|3481.5|3483.5|3483|3486.5|3486|3482|3481.5|82014
1653663900000|2022-05-27 15:05:00|3483|3482.5|3480|3479.5|3485.5|3484.5|3480|3479.5|46106
1653664200000|2022-05-27 15:10:00|3479.5|3479|3481.5|3481|3482|3481.5|3479.5|3478.5|38438
1653664500000|2022-05-27 15:15:00|3482|3480.5|3480|3479.5|3482|3481|3479.5|3479|36949
1653664800000|2022-05-27 15:20:00|3480.5|3480|3477.5|3477|3481.5|3481|3477|3476.5|47122
1653665100000|2022-05-27 15:25:00|3477|3476.5|3476.5|3475.5|3477.5|3477|3475.5|3474.5|54215
1653894000000|2022-05-30 07:00:00|3493|3490|3481.5|3480|3493|3490|3480|3479|71647
1653894300000|2022-05-30 07:05:00|3481|3479.5|3475.5|3474.5|3481.5|3479.5|3471|3470.5|53886
1653894600000|2022-05-30 07:10:00|3476|3475|3489.5|3488|3491|3489.5|3475.5|3475|18124
1653894900000|2022-05-30 07:15:00|3489|3488.5|3502|3501|3503|3501.5|3489|3488.5|34046
1653895200000|2022-05-30 07:20:00|3502.5|3501.5|3504|3503|3508|3506.5|3498|3497|20143
1653895500000|2022-05-30 07:25:00|3503.5|3502.5|3504.5|3503.5|3505.5|3504|3497.5|3496.5|18013
1653895800000|2022-05-30 07:30:00|3504|3503|3505|3504|3506|3505|3502|3501|10258
1653896100000|2022-05-30 07:35:00|3504.5|3503.5|3502.5|3501.5|3505.5|3505|3502|3501.5|8261
1653896400000|2022-05-30 07:40:00|3503|3502|3504|3503|3506|3505|3502|3500.5|9758
1653896700000|2022-05-30 07:45:00|3503.5|3502.5|3503|3502|3504.5|3503.5|3501.5|3500.5|5969
1653897000000|2022-05-30 07:50:00|3502.5|3501.5|3505.5|3504.5|3506|3505.5|3502|3501|14061
1653897300000|2022-05-30 07:55:00|3505|3504|3509|3507.5|3509|3507.5|3504.5|3503.5|11665
1653897600000|2022-05-30 08:00:00|3509.5|3508|3510|3509|3512.5|3511.5|3508|3507.5|25298
1653897900000|2022-05-30 08:05:00|3509.5|3508.5|3506.5|3506|3511.5|3510.5|3506|3505|15031
1653898200000|2022-05-30 08:10:00|3506|3505.5|3507.5|3506.5|3510|3509|3505|3504.5|7343
1653898500000|2022-05-30 08:15:00|3507|3506|3504|3503.5|3508|3507|3503|3502.5|6253
1653898800000|2022-05-30 08:20:00|3503.5|3503|3505.5|3504.5|3507|3506|3503.5|3502.5|9409
1653899100000|2022-05-30 08:25:00|3506|3505|3507|3505.5|3508.5|3507.5|3503.5|3502.5|19820
1653899400000|2022-05-30 08:30:00|3506.5|3505|3508|3507|3509|3508|3505.5|3504.5|4836
1653899700000|2022-05-30 08:35:00|3508.5|3507.5|3510|3509|3512|3511|3508.5|3507|9687
1653900000000|2022-05-30 08:40:00|3509.5|3509.5|3509|3508|3511|3510.5|3508|3507.5|6580
1653900300000|2022-05-30 08:45:00|3508.5|3507.5|3507|3506|3508.5|3508|3504.5|3504|10070
1653900600000|2022-05-30 08:50:00|3506.5|3505.5|3511|3509.5|3512|3510.5|3505.5|3505|11223
1653900900000|2022-05-30 08:55:00|3510.5|3510|3505.5|3504.5|3510.5|3510|3505|3504|8036
1653901200000|2022-05-30 09:00:00|3506|3505|3509.5|3508.5|3509.5|3508.5|3505|3504.5|4335
1653901500000|2022-05-30 09:05:00|3510|3509|3511|3510.5|3512|3511.5|3509.5|3508.5|12903
1653901800000|2022-05-30 09:10:00|3510.5|3510|3510|3509.5|3511.5|3511|3510|3509|16207
1653902100000|2022-05-30 09:15:00|3509.5|3509|3511|3510.5|3512.5|3512|3509.5|3509|18009
1653902400000|2022-05-30 09:20:00|3511.5|3511|3516|3515|3517|3516|3511|3510|12608
1653902700000|2022-05-30 09:25:00|3515.5|3514.5|3511|3510|3515.5|3514.5|3510.5|3510|20830
1653903000000|2022-05-30 09:30:00|3510.5|3510.5|3509.5|3509|3510.5|3510.5|3508|3507.5|14264
1653903300000|2022-05-30 09:35:00|3510|3509.5|3512.5|3511.5|3513|3512.5|3509|3508.5|8419
1653903600000|2022-05-30 09:40:00|3512|3511|3513|3512.5|3514.5|3513.5|3511.5|3510.5|4841
1653903900000|2022-05-30 09:45:00|3512.5|3512|3512.5|3511.5|3512.5|3512|3510.5|3510|7805
1653904200000|2022-05-30 09:50:00|3512|3511|3513|3512.5|3514.5|3513.5|3511|3510|8893
1653904500000|2022-05-30 09:55:00|3512.5|3512|3512|3511.5|3513|3512.5|3511|3510.5|9034
1653904800000|2022-05-30 10:00:00|3511.5|3511|3507.5|3507|3512|3511|3507|3506|32267
1653905100000|2022-05-30 10:05:00|3508|3507.5|3506|3505.5|3509.5|3509|3506|3505.5|7151
1653905400000|2022-05-30 10:10:00|3506.5|3506|3504|3503.5|3507|3506.5|3503|3502.5|8346
1653905700000|2022-05-30 10:15:00|3504.5|3504|3505|3504.5|3505.5|3505|3503|3502.5|5384
1653906000000|2022-05-30 10:20:00|3505.5|3505|3505|3504.5|3508|3507.5|3505|3504.5|7837
1653906300000|2022-05-30 10:25:00|3504.5|3504|3501.5|3501|3505|3504.5|3501|3500.5|4725
1653906600000|2022-05-30 10:30:00|3502|3500.5|3499|3498.5|3502|3500.5|3498|3497.5|13115
1653906900000|2022-05-30 10:35:00|3498.5|3498|3495.5|3495|3499|3498.5|3495.5|3495|5050
1653907200000|2022-05-30 10:40:00|3495|3494.5|3495.5|3495|3496.5|3495.5|3494.5|3493.5|16907
1653907500000|2022-05-30 10:45:00|3496|3495.5|3500.5|3500|3501|3500.5|3495|3494.5|15923
1653907800000|2022-05-30 10:50:00|3500|3499.5|3498.5|3498|3500|3499.5|3497.5|3497|7834
1653908100000|2022-05-30 10:55:00|3499|3498.5|3504.5|3503.5|3504.5|3503.5|3498|3497.5|7731
1653908400000|2022-05-30 11:00:00|3504|3503|3503|3502.5|3506|3505.5|3502.5|3502|6577
1653908700000|2022-05-30 11:05:00|3502.5|3502|3503|3502|3504|3503|3501|3500|4041
1653909000000|2022-05-30 11:10:00|3502.5|3502.5|3504|3503.5|3504|3503.5|3501.5|3501|4612
1653909300000|2022-05-30 11:15:00|3503.5|3503|3499.5|3498.5|3504|3503.5|3499.5|3498.5|8923
1653909600000|2022-05-30 11:20:00|3499|3498|3500.5|3500|3501.5|3501|3499|3498|7977
1653909900000|2022-05-30 11:25:00|3500|3499.5|3496|3495.5|3500.5|3499.5|3496|3495.5|9862
1653910200000|2022-05-30 11:30:00|3495.5|3495|3497.5|3496.5|3497.5|3496.5|3494.5|3494|8441
1653910500000|2022-05-30 11:35:00|3498|3497|3497.5|3497|3499|3498.5|3497|3496.5|11206
1653910800000|2022-05-30 11:40:00|3498|3497.5|3496.5|3495.5|3498|3497.5|3496|3495.5|6934
1653911100000|2022-05-30 11:45:00|3496|3495|3495|3494.5|3497|3496.5|3495|3494.5|8478
1653911400000|2022-05-30 11:50:00|3494.5|3494|3496.5|3496|3497|3496|3494.5|3494|10481
1653911700000|2022-05-30 11:55:00|3497|3496.5|3499|3498.5|3499|3498.5|3497|3496|6048
1653912000000|2022-05-30 12:00:00|3499.5|3499|3498|3497.5|3500|3499.5|3497.5|3497|10632
1653912300000|2022-05-30 12:05:00|3498.5|3498|3497.5|3497|3499.5|3499|3497.5|3497|11935
1653912600000|2022-05-30 12:10:00|3497|3496.5|3501.5|3500.5|3501.5|3500.5|3497|3496.5|9090
1653912900000|2022-05-30 12:15:00|3502|3501|3502.5|3501.5|3503|3502.5|3501.5|3500.5|7551
1653913200000|2022-05-30 12:20:00|3503|3502|3501|3500.5|3503|3502|3500.5|3500|7460
1653913500000|2022-05-30 12:25:00|3500.5|3500|3501.5|3501|3502|3501|3499.5|3499|10650
1653913800000|2022-05-30 12:30:00|3502|3501.5|3499.5|3499|3502|3501.5|3499|3498.5|7314
1653914100000|2022-05-30 12:35:00|3499|3498.5|3497|3496|3499|3498.5|3496.5|3496|14302
1653914400000|2022-05-30 12:40:00|3496.5|3495.5|3498|3497.5|3498.5|3497.5|3495.5|3495|11611
1653914700000|2022-05-30 12:45:00|3497.5|3497|3498|3497|3498|3497.5|3496.5|3496|13756
1653915000000|2022-05-30 12:50:00|3497.5|3496.5|3496.5|3495.5|3498|3497|3496|3495.5|9539
1653915300000|2022-05-30 12:55:00|3497|3496|3497.5|3497|3498|3497.5|3495.5|3495|19699
1653915600000|2022-05-30 13:00:00|3498|3497.5|3504|3503.5|3504.5|3504|3497|3496.5|15384
1653915900000|2022-05-30 13:05:00|3503.5|3503|3504|3503|3504.5|3503.5|3502.5|3502|11020
1653916200000|2022-05-30 13:10:00|3504.5|3503.5|3501|3500.5|3504.5|3503.5|3501|3500.5|9838
1653916500000|2022-05-30 13:15:00|3501.5|3501|3499.5|3498.5|3501.5|3501|3499|3498.5|15076
1653916800000|2022-05-30 13:20:00|3499|3498|3502|3501|3503|3502.5|3498.5|3498|12811
1653917100000|2022-05-30 13:25:00|3501.5|3501.5|3499.5|3499|3502|3501.5|3499|3498.5|12998
1653917400000|2022-05-30 13:30:00|3500|3499.5|3497|3496|3500|3499.5|3496|3495.5|33837
1653917700000|2022-05-30 13:35:00|3497.5|3496.5|3498|3497.5|3501.5|3500.5|3496.5|3496|24995
1653918000000|2022-05-30 13:40:00|3498.5|3498|3500|3499.5|3501|3500.5|3498|3497.5|29737
1653918300000|2022-05-30 13:45:00|3500.5|3500|3501.5|3500.5|3504.5|3504|3500.5|3500|10614
1653918600000|2022-05-30 13:50:00|3501|3501|3500|3499.5|3501|3501|3499|3498.5|27205
1653918900000|2022-05-30 13:55:00|3500.5|3500|3500.5|3500|3501.5|3500.5|3499.5|3499|22981
1653919200000|2022-05-30 14:00:00|3500|3499.5|3502.5|3501.5|3502.5|3501.5|3500|3499.5|33653
1653919500000|2022-05-30 14:05:00|3502|3502|3502|3501.5|3504|3503.5|3501|3500|23996
1653919800000|2022-05-30 14:10:00|3501.5|3501|3501|3500.5|3502.5|3502|3500.5|3500|8149
1653920100000|2022-05-30 14:15:00|3501.5|3501|3501.5|3501|3502|3501.5|3501|3500.5|12515
1653920400000|2022-05-30 14:20:00|3502|3501.5|3502|3501.5|3502.5|3502|3501.5|3501|17048
1653920700000|2022-05-30 14:25:00|3501.5|3501|3502.5|3502|3502.5|3502|3501|3500.5|18897
1653921000000|2022-05-30 14:30:00|3502|3501.5|3501.5|3501|3502.5|3501.5|3500.5|3500|57888
1653921300000|2022-05-30 14:35:00|3501|3500.5|3501|3500.5|3501.5|3501|3500|3499.5|31027
1653921600000|2022-05-30 14:40:00|3500.5|3500|3500|3499.5|3502.5|3502|3499|3498.5|20662
1653921900000|2022-05-30 14:45:00|3500.5|3500|3499.5|3499|3501|3500.5|3499|3498.5|10946
1653922200000|2022-05-30 14:50:00|3500|3499.5|3500.5|3500|3501|3500.5|3499.5|3499|13668
1653922500000|2022-05-30 14:55:00|3500|3499.5|3500.5|3500|3501.5|3501|3500|3499.5|18589
1653922800000|2022-05-30 15:00:00|3501|3500.5|3499.5|3499|3501.5|3501|3499|3498.5|17850
1653923100000|2022-05-30 15:05:00|3499|3498.5|3496.5|3496|3499|3498.5|3496.5|3496|20796
1653923400000|2022-05-30 15:10:00|3496|3495.5|3498|3497|3498|3497|3494|3493.5|33371
1653923700000|2022-05-30 15:15:00|3497.5|3497.5|3498|3497.5|3499.5|3499|3497|3496.5|47176
1653924000000|2022-05-30 15:20:00|3498.5|3498|3498.5|3498|3499|3498.5|3497|3496.5|84726
1653924300000|2022-05-30 15:25:00|3499|3498.5|3496|3495|3502|3501|3495|3494.5|51159
1653980700000|2022-05-31 07:05:00|3729|3726|3736.5|3734.5|3737|3735|3703|3702|345672
1653981000000|2022-05-31 07:10:00|3736|3734|3734|3732|3746.5|3745.5|3729.5|3729|207249
1653981300000|2022-05-31 07:15:00|3733.5|3732.5|3756.5|3755.5|3763|3762|3732.5|3732|294341
1653981600000|2022-05-31 07:20:00|3756|3756|3751.5|3751|3757.5|3756.5|3741.5|3741|348818
1653981900000|2022-05-31 07:25:00|3752|3751.5|3760|3759|3760|3759|3748.5|3747.5|183869
1653982200000|2022-05-31 07:30:00|3760.5|3759.5|3754|3752.5|3764|3763|3749|3748.5|141617
1653982500000|2022-05-31 07:35:00|3753.5|3753|3740.5|3740|3754.5|3753|3740|3739.5|97944
1653982800000|2022-05-31 07:40:00|3740|3739.5|3743|3742|3744|3742.5|3729.5|3729|68874
1653983100000|2022-05-31 07:45:00|3743.5|3742.5|3745|3744|3748|3747|3736|3735|53252
1653983400000|2022-05-31 07:50:00|3745.5|3744.5|3732|3731|3746|3745|3727|3726.5|77920
1653983700000|2022-05-31 07:55:00|3731.5|3730.5|3732|3731|3737|3735.5|3722|3721|82192
1653984000000|2022-05-31 08:00:00|3732.5|3732|3740.5|3739|3741|3739.5|3730.5|3730|89769
1653984300000|2022-05-31 08:05:00|3741|3739.5|3735|3734.5|3744|3743|3735|3734|94552
1653984600000|2022-05-31 08:10:00|3736|3735|3737.5|3736.5|3739|3737.5|3734.5|3734|57161
1653984900000|2022-05-31 08:15:00|3738|3737|3727.5|3726|3740|3739|3725.5|3725|45185
1653985200000|2022-05-31 08:20:00|3727|3725.5|3723|3722|3727|3725.5|3718.5|3717.5|49699
1653985500000|2022-05-31 08:25:00|3722.5|3721.5|3729.5|3728.5|3730|3729|3720|3719|67463
1653985800000|2022-05-31 08:30:00|3729|3728|3742.5|3741.5|3744|3743|3728.5|3727.5|55681
1653986100000|2022-05-31 08:35:00|3743|3742|3742.5|3741|3748|3747.5|3741.5|3740.5|80427
1653986400000|2022-05-31 08:40:00|3743|3741.5|3751.5|3750|3754.5|3754|3743|3741.5|150522
1653986700000|2022-05-31 08:45:00|3751|3749.5|3736|3735.5|3751|3750|3735.5|3734.5|58141
1653987000000|2022-05-31 08:50:00|3736.5|3736|3736|3735|3741.5|3740|3734|3733.5|99077
1653987300000|2022-05-31 08:55:00|3735.5|3734.5|3737|3736|3737.5|3736.5|3734|3733.5|71126
1653987600000|2022-05-31 09:00:00|3736.5|3736.5|3733.5|3733|3740|3738|3733.5|3732.5|50195
1653987900000|2022-05-31 09:05:00|3733|3732.5|3727|3726|3734|3733|3719.5|3719|82750
1653988200000|2022-05-31 09:10:00|3727.5|3726.5|3733|3732|3734.5|3733|3727|3726|25096
1653988500000|2022-05-31 09:15:00|3733.5|3732.5|3732|3731|3738.5|3737|3731|3730.5|29447
1653988800000|2022-05-31 09:20:00|3732.5|3731.5|3732.5|3731.5|3735|3734.5|3731.5|3730.5|29893
1653989100000|2022-05-31 09:25:00|3732|3732|3721.5|3720.5|3733|3732.5|3721|3720|35043
1653989400000|2022-05-31 09:30:00|3722|3721|3722|3721|3725|3724.5|3720.5|3720|87543
1653989700000|2022-05-31 09:35:00|3721.5|3720.5|3721.5|3720.5|3723.5|3722.5|3720|3719|57168
1653990000000|2022-05-31 09:40:00|3721|3720|3711|3710|3721.5|3720|3711|3710|131220
1653990300000|2022-05-31 09:45:00|3710.5|3710.5|3697.5|3697|3712|3711|3696|3695.5|37707
1653990600000|2022-05-31 09:50:00|3697|3696.5|3695|3693.5|3699|3698|3686.5|3686|56554
1653990900000|2022-05-31 09:55:00|3694.5|3693|3697|3695.5|3698|3697.5|3687.5|3686.5|21293
1653991200000|2022-05-31 10:00:00|3696.5|3695|3699|3697.5|3707|3706|3695|3694.5|40975
1653991500000|2022-05-31 10:05:00|3698.5|3698|3696.5|3695.5|3699.5|3698.5|3695.5|3695|8898
1653991800000|2022-05-31 10:10:00|3696|3696|3683.5|3683|3696.5|3696|3683.5|3682.5|10839
1653992100000|2022-05-31 10:15:00|3684|3683.5|3685.5|3684.5|3687.5|3686.5|3683.5|3683|12275
1653992400000|2022-05-31 10:20:00|3685|3684|3682|3681|3685|3684.5|3680|3679.5|11823
1653992700000|2022-05-31 10:25:00|3681.5|3680.5|3682|3681|3682|3681|3680|3679.5|10615
1653993000000|2022-05-31 10:30:00|3682.5|3681.5|3684.5|3683.5|3684.5|3683.5|3681.5|3681|9664
1653993300000|2022-05-31 10:35:00|3685|3684|3686.5|3685.5|3687.5|3686.5|3685|3683.5|21402
1653993600000|2022-05-31 10:40:00|3686|3685|3689|3688|3689|3688|3684|3683.5|22955
1653993900000|2022-05-31 10:45:00|3688.5|3688.5|3690|3689.5|3690|3689.5|3685|3684|72935
1653994200000|2022-05-31 10:50:00|3689.5|3689|3700|3699|3703.5|3702.5|3688.5|3688|164143
1653994500000|2022-05-31 10:55:00|3699.5|3699.5|3701|3700.5|3704|3703.5|3698|3697.5|49056
1653994800000|2022-05-31 11:00:00|3700.5|3700|3704.5|3703.5|3707|3706|3698.5|3698|47189
1653995100000|2022-05-31 11:05:00|3704|3703|3704|3703|3704.5|3703.5|3702.5|3702|16258
1653995400000|2022-05-31 11:10:00|3704.5|3703.5|3703.5|3702.5|3705.5|3705|3702.5|3702|13234
1653995700000|2022-05-31 11:15:00|3703|3702|3706.5|3705.5|3706.5|3705.5|3702|3701.5|19057
1653996000000|2022-05-31 11:20:00|3707|3706|3716.5|3715.5|3716.5|3715.5|3706|3705.5|33235
1653996300000|2022-05-31 11:25:00|3717|3716|3726|3725|3726.5|3725|3715.5|3715|32531
1653996600000|2022-05-31 11:30:00|3725.5|3724.5|3723|3722|3725.5|3724.5|3720|3719.5|34659
1653996900000|2022-05-31 11:35:00|3723.5|3722.5|3728|3727.5|3729.5|3728.5|3723|3722|20560
1653997200000|2022-05-31 11:40:00|3727.5|3727|3724.5|3723.5|3728|3727|3722.5|3722|62334
1653997500000|2022-05-31 11:45:00|3725|3724|3725.5|3724.5|3726|3725.5|3724|3723.5|10859
1653997800000|2022-05-31 11:50:00|3725|3725|3725.5|3724.5|3725.5|3725|3723.5|3723|16085
1653998100000|2022-05-31 11:55:00|3725|3724|3730|3729|3730|3729|3724.5|3724|45142
1653998400000|2022-05-31 12:00:00|3729.5|3729.5|3723.5|3722.5|3730.5|3730|3722.5|3721.5|25776
1653998700000|2022-05-31 12:05:00|3723|3722|3723.5|3722.5|3725.5|3725|3722.5|3721.5|17973
1653999000000|2022-05-31 12:10:00|3723|3723|3722.5|3722|3724|3723.5|3721.5|3720.5|84918
1653999300000|2022-05-31 12:15:00|3722|3721.5|3722.5|3722|3724|3723|3720|3719.5|67084
1653999600000|2022-05-31 12:20:00|3723|3722.5|3728|3727|3728.5|3728|3723|3722|47392
1653999900000|2022-05-31 12:25:00|3728.5|3727.5|3730|3729|3731.5|3731|3728|3727.5|35162
1654000200000|2022-05-31 12:30:00|3729.5|3728|3721|3720.5|3729.5|3728.5|3720|3719|50127
1654000500000|2022-05-31 12:35:00|3720.5|3720|3718|3717|3723|3722|3717.5|3716.5|19025
1654000800000|2022-05-31 12:40:00|3717.5|3716.5|3713|3712.5|3717.5|3717|3712|3711|25296
1654001100000|2022-05-31 12:45:00|3713.5|3712|3717.5|3716.5|3717.5|3717|3712|3711.5|29872
1654001400000|2022-05-31 12:50:00|3717|3716|3716.5|3715.5|3718.5|3717.5|3714.5|3714|16829
1654001700000|2022-05-31 12:55:00|3717|3716|3716.5|3715.5|3718.5|3717.5|3715.5|3715|33132
1654002000000|2022-05-31 13:00:00|3716|3715|3719|3718|3719.5|3718.5|3713|3712.5|63846
1654002300000|2022-05-31 13:05:00|3719.5|3718.5|3723|3722|3724|3723.5|3717.5|3717|66880
1654002600000|2022-05-31 13:10:00|3722.5|3721.5|3720|3719|3725|3724|3720|3719|85528
1654002900000|2022-05-31 13:15:00|3720.5|3719.5|3720|3719|3722.5|3721.5|3719.5|3719|26000
1654003200000|2022-05-31 13:20:00|3720.5|3719.5|3721|3720.5|3722.5|3722|3720.5|3719.5|24904
1654003500000|2022-05-31 13:25:00|3720.5|3720|3720.5|3719.5|3721|3720.5|3717|3716|28381
1654003800000|2022-05-31 13:30:00|3721|3720|3745|3744|3749|3748.5|3717.5|3717|252284
1654004100000|2022-05-31 13:35:00|3744.5|3744.5|3745.5|3745|3757|3756|3743|3742|154991
1654004400000|2022-05-31 13:40:00|3745|3744.5|3745.5|3745|3747|3746|3733.5|3732.5|51879
1654004700000|2022-05-31 13:45:00|3745|3744.5|3758|3757|3759.5|3759|3744.5|3744|144886
1654005000000|2022-05-31 13:50:00|3757.5|3756.5|3771.5|3770|3771.5|3770.5|3753.5|3752.5|123370
1654005300000|2022-05-31 13:55:00|3771|3770.5|3773|3771.5|3777.5|3777|3770|3769|111907
1654005600000|2022-05-31 14:00:00|3772.5|3772|3784.5|3783.5|3786.5|3786|3770|3769.5|218534
1654005900000|2022-05-31 14:05:00|3785|3784|3793|3792|3793|3792|3782|3781.5|95382
1654006200000|2022-05-31 14:10:00|3793.5|3792.5|3800|3799.5|3800.5|3800|3791.5|3790.5|77779
1654006500000|2022-05-31 14:15:00|3800.5|3799|3807.5|3806.5|3808.5|3807.5|3795|3794|135625
1654006800000|2022-05-31 14:20:00|3808|3807|3804|3803.5|3815.5|3814.5|3802.5|3801|95715
1654007100000|2022-05-31 14:25:00|3803.5|3803|3793.5|3792|3809.5|3809|3791.5|3790|111457
1654007400000|2022-05-31 14:30:00|3794|3792.5|3791|3790|3794|3793.5|3785|3784.5|74471
1654007700000|2022-05-31 14:35:00|3790.5|3790.5|3785.5|3784|3790.5|3790.5|3781|3779.5|65547
1654008000000|2022-05-31 14:40:00|3785|3784.5|3785.5|3785|3789.5|3788.5|3783.5|3782.5|86611
1654008300000|2022-05-31 14:45:00|3785|3784.5|3782.5|3782|3787|3786|3781.5|3780|49330
1654008600000|2022-05-31 14:50:00|3782|3781.5|3779.5|3779|3787.5|3786.5|3779|3778.5|68442
1654008900000|2022-05-31 14:55:00|3779|3778.5|3784|3783.5|3785|3784|3772|3771.5|151273
1654009200000|2022-05-31 15:00:00|3784.5|3784|3792.5|3791.5|3793|3792.5|3783.5|3783|85181
1654009500000|2022-05-31 15:05:00|3792|3791|3801.5|3801|3801.5|3801|3791.5|3790.5|92701
1654009800000|2022-05-31 15:10:00|3801|3800.5|3803.5|3803|3804.5|3804|3797.5|3797|78681
1654010100000|2022-05-31 15:15:00|3804|3803.5|3803.5|3802.5|3809.5|3809|3802.5|3802|140297
1654010400000|2022-05-31 15:20:00|3803|3802|3803.5|3802.5|3804.5|3804|3798.5|3798|169482
1654010700000|2022-05-31 15:25:00|3803|3803|3803.5|3801.5|3811.5|3810.5|3802|3801|261664
1654066800000|2022-06-01 07:00:00|3832|3828|3792.5|3790.5|3832|3829|3791.5|3790|206734
1654067100000|2022-06-01 07:05:00|3791.5|3790|3789.5|3787.5|3796|3794.5|3780|3778|53763
1654067400000|2022-06-01 07:10:00|3790|3789.5|3803|3801.5|3804.5|3803|3779|3777.5|143508
1654067700000|2022-06-01 07:15:00|3803.5|3802|3799.5|3799|3807|3806|3796.5|3795.5|49120
1654068000000|2022-06-01 07:20:00|3800.5|3799.5|3801|3800|3809.5|3808|3799|3798|59847
1654068300000|2022-06-01 07:25:00|3801.5|3800.5|3799|3797.5|3807|3806|3790|3789|107573
1654068600000|2022-06-01 07:30:00|3798.5|3797|3805|3804|3805|3804.5|3795|3794|67655
1654068900000|2022-06-01 07:35:00|3804.5|3804.5|3805.5|3804|3808.5|3808|3804|3803.5|48365
1654069200000|2022-06-01 07:40:00|3806|3804.5|3800|3798.5|3807|3806|3799|3797.5|41762
1654069500000|2022-06-01 07:45:00|3800.5|3799|3793|3792|3801.5|3800.5|3789|3788|57586
1654069800000|2022-06-01 07:50:00|3792.5|3791.5|3790|3789|3793.5|3792.5|3786|3785|60622
1654070100000|2022-06-01 07:55:00|3789.5|3789.5|3787|3785.5|3790.5|3790|3785|3784.5|24276
1654070400000|2022-06-01 08:00:00|3786.5|3786|3779.5|3778|3788|3787|3779.5|3778|25510
1654070700000|2022-06-01 08:05:00|3779|3778.5|3778.5|3777.5|3779.5|3778.5|3774.5|3773.5|36783
1654071000000|2022-06-01 08:10:00|3778|3777|3779.5|3779|3780.5|3780|3777|3776|32811
1654071300000|2022-06-01 08:15:00|3780|3779.5|3780.5|3780|3783.5|3782.5|3778|3777.5|33442
1654071600000|2022-06-01 08:20:00|3781|3780.5|3784.5|3783.5|3785|3784|3779|3778.5|18330
1654071900000|2022-06-01 08:25:00|3785|3784|3793|3792|3796.5|3795.5|3784.5|3783.5|45600
1654072200000|2022-06-01 08:30:00|3793.5|3792.5|3788|3787|3794|3793.5|3785|3784|28424
1654072500000|2022-06-01 08:35:00|3787.5|3786.5|3795.5|3795|3797|3795.5|3786.5|3786|27986
1654072800000|2022-06-01 08:40:00|3796|3794.5|3800.5|3799.5|3800.5|3799.5|3793|3792.5|24229
1654073100000|2022-06-01 08:45:00|3801|3800|3811|3810.5|3811.5|3811|3799|3798.5|43901
1654073400000|2022-06-01 08:50:00|3811.5|3811|3808.5|3807.5|3813.5|3812.5|3808|3807.5|31188
1654073700000|2022-06-01 08:55:00|3809|3808|3806.5|3805.5|3810|3809.5|3806|3804.5|26049
1654074000000|2022-06-01 09:00:00|3807|3806|3808.5|3807.5|3812.5|3812|3806.5|3806|32209
1654074300000|2022-06-01 09:05:00|3809|3808|3811.5|3811|3816|3814.5|3809|3808|22697
1654074600000|2022-06-01 09:10:00|3811|3810.5|3807.5|3806.5|3812|3811|3806|3805.5|22525
1654074900000|2022-06-01 09:15:00|3807|3807|3812|3811|3813.5|3812.5|3807|3807|29322
1654075200000|2022-06-01 09:20:00|3811.5|3810.5|3809|3808|3812|3811.5|3808|3806.5|28687
1654075500000|2022-06-01 09:25:00|3809.5|3808.5|3803.5|3802.5|3810|3809.5|3803|3802.5|30207
1654075800000|2022-06-01 09:30:00|3803|3802|3799|3797.5|3803.5|3803|3796.5|3795.5|34526
1654076100000|2022-06-01 09:35:00|3799.5|3798|3790.5|3790|3800|3799.5|3790.5|3790|24326
1654076400000|2022-06-01 09:40:00|3790|3789.5|3788|3787|3790|3789.5|3786|3784.5|25285
1654076700000|2022-06-01 09:45:00|3787.5|3786.5|3790|3789|3791|3790.5|3786.5|3785.5|26366
1654077000000|2022-06-01 09:50:00|3790.5|3789.5|3789.5|3788.5|3791.5|3791|3789|3788|12935
1654077300000|2022-06-01 09:55:00|3789|3789|3786|3784.5|3790|3789.5|3785|3784|31168
1654077600000|2022-06-01 10:00:00|3785.5|3785|3786.5|3785.5|3787.5|3786.5|3784|3783.5|16873
1654077900000|2022-06-01 10:05:00|3786|3785|3783|3782|3788|3787.5|3782|3781.5|58305
1654078200000|2022-06-01 10:10:00|3783.5|3782.5|3780|3779|3786.5|3786|3780|3779|40879
1654078500000|2022-06-01 10:15:00|3779.5|3779.5|3777|3776|3780|3779.5|3776|3775.5|20661
1654078800000|2022-06-01 10:20:00|3776.5|3776.5|3772|3771|3777|3776.5|3770.5|3770|18151
1654079100000|2022-06-01 10:25:00|3771.5|3770.5|3763.5|3763|3771.5|3770.5|3763|3762|665987
1654079400000|2022-06-01 10:30:00|3764|3763.5|3761.5|3760.5|3766.5|3766|3761|3760|20824
1654079700000|2022-06-01 10:35:00|3761|3760|3759|3758.5|3763|3762.5|3753.5|3753|30031
1654080000000|2022-06-01 10:40:00|3760|3759|3762|3761|3763.5|3762.5|3759|3758|15613
1654080300000|2022-06-01 10:45:00|3761.5|3760.5|3757.5|3756.5|3761.5|3760.5|3755|3754.5|18025
1654080600000|2022-06-01 10:50:00|3758|3757|3757.5|3756.5|3759|3758.5|3756.5|3756|13503
1654080900000|2022-06-01 10:55:00|3757|3756|3759.5|3758.5|3761|3760.5|3755.5|3755|20998
1654081200000|2022-06-01 11:00:00|3759|3758|3760.5|3759.5|3761.5|3761|3755|3754.5|57092
1654081500000|2022-06-01 11:05:00|3760|3759|3762|3761|3762|3761.5|3759|3758|20922
1654081800000|2022-06-01 11:10:00|3762.5|3761.5|3778|3777|3779.5|3778.5|3762.5|3761.5|93672
1654082100000|2022-06-01 11:15:00|3778.5|3777.5|3773.5|3773|3779|3778|3773|3772|17179
1654082400000|2022-06-01 11:20:00|3774|3772.5|3782.5|3781.5|3782.5|3782|3773|3772.5|39404
1654082700000|2022-06-01 11:25:00|3782|3781|3783.5|3782.5|3783.5|3782.5|3779|3778.5|29224
1654083000000|2022-06-01 11:30:00|3783|3782|3780|3779|3783|3782|3779|3778|23141
1654083300000|2022-06-01 11:35:00|3779.5|3779.5|3776|3775|3779.5|3779.5|3775|3774.5|20717
1654083600000|2022-06-01 11:40:00|3775.5|3774.5|3775|3774.5|3776|3775.5|3774.5|3774|25237
1654083900000|2022-06-01 11:45:00|3774.5|3774|3778|3777|3778|3777|3774|3773.5|18153
1654084200000|2022-06-01 11:50:00|3778.5|3778|3777|3776|3782|3781.5|3776|3775.5|84736
1654084500000|2022-06-01 11:55:00|3777.5|3776.5|3778.5|3777|3779.5|3779|3773|3772|445137
1654084800000|2022-06-01 12:00:00|3778|3776.5|3770.5|3769|3778|3777|3770|3768.5|21057
1654085100000|2022-06-01 12:05:00|3770|3769.5|3769|3768|3772|3771.5|3768|3767|231897
1654085400000|2022-06-01 12:10:00|3768.5|3768.5|3763.5|3763|3769|3768.5|3763|3762.5|14406
1654085700000|2022-06-01 12:15:00|3763|3762|3768.5|3767.5|3769|3768|3761.5|3761|19087
1654086000000|2022-06-01 12:20:00|3768|3767|3764|3763|3769|3768|3762|3761.5|40334
1654086300000|2022-06-01 12:25:00|3763.5|3762.5|3767|3766|3767|3766.5|3762|3761.5|18266
1654086600000|2022-06-01 12:30:00|3767.5|3766.5|3763.5|3762.5|3767.5|3766.5|3763|3762.5|11932
1654086900000|2022-06-01 12:35:00|3764|3763|3764|3763|3765|3764|3761.5|3760.5|17646
1654087200000|2022-06-01 12:40:00|3763.5|3762.5|3757|3756.5|3763.5|3762.5|3756|3755.5|15424
1654087500000|2022-06-01 12:45:00|3756.5|3756|3758|3757.5|3759.5|3759|3754.5|3754|24710
1654087800000|2022-06-01 12:50:00|3757.5|3757|3758.5|3758|3759.5|3758.5|3757.5|3756.5|10409
1654088100000|2022-06-01 12:55:00|3759|3758.5|3759.5|3759|3760|3759.5|3757.5|3757|10861
1654088400000|2022-06-01 13:00:00|3760|3759.5|3760|3759|3761|3760|3759.5|3758.5|16073
1654088700000|2022-06-01 13:05:00|3759.5|3758.5|3762|3761.5|3762.5|3762|3759.5|3758.5|114225
1654089000000|2022-06-01 13:10:00|3762.5|3762|3760.5|3759.5|3762.5|3762|3759.5|3759|20985
1654089300000|2022-06-01 13:15:00|3760|3759|3755|3754|3761|3760.5|3755|3754|314202
1654089600000|2022-06-01 13:20:00|3754.5|3754.5|3762|3761|3763.5|3762.5|3753|3752|68412
1654089900000|2022-06-01 13:25:00|3761.5|3760.5|3755|3754|3762|3761.5|3754.5|3753.5|47391
1654090200000|2022-06-01 13:30:00|3754.5|3753.5|3754|3753|3763.5|3762.5|3751.5|3751|87658
1654090500000|2022-06-01 13:35:00|3754.5|3753.5|3766|3765|3767.5|3767|3753|3752.5|52907
1654090800000|2022-06-01 13:40:00|3766.5|3765.5|3755.5|3754.5|3767.5|3767|3755|3754|51063
1654091100000|2022-06-01 13:45:00|3756|3755|3747|3746.5|3756|3755.5|3747|3746.5|54532
1654091400000|2022-06-01 13:50:00|3746.5|3746|3750.5|3750|3754.5|3754|3746|3745.5|64481
1654091700000|2022-06-01 13:55:00|3750|3749.5|3743|3741.5|3750|3749.5|3741.5|3740.5|56335
1654092000000|2022-06-01 14:00:00|3742.5|3741|3732|3731|3742.5|3741|3731|3730.5|68575
1654092300000|2022-06-01 14:05:00|3731.5|3730.5|3730.5|3730|3736.5|3736|3729|3727.5|66621
1654092600000|2022-06-01 14:10:00|3731|3730.5|3731|3730.5|3736.5|3735.5|3729|3728.5|69384
1654092900000|2022-06-01 14:15:00|3730.5|3730|3725|3724|3733.5|3732.5|3724.5|3723.5|150707
1654093200000|2022-06-01 14:20:00|3725.5|3724.5|3721|3720|3729|3728|3720.5|3720|51708
1654093500000|2022-06-01 14:25:00|3721.5|3720.5|3714.5|3713.5|3721.5|3721|3712|3711.5|67025
1654093800000|2022-06-01 14:30:00|3714|3713|3713|3712.5|3721.5|3720.5|3712.5|3711.5|83232
1654094100000|2022-06-01 14:35:00|3713.5|3713|3715.5|3714|3716.5|3715.5|3707.5|3706|57826
1654094400000|2022-06-01 14:40:00|3715|3714.5|3714.5|3714|3716.5|3716|3713|3712|46586
1654094700000|2022-06-01 14:45:00|3714|3713.5|3710.5|3710|3719|3718|3710.5|3710|62980
1654095000000|2022-06-01 14:50:00|3711|3710.5|3708.5|3707.5|3713.5|3713|3706|3705.5|163758
1654095300000|2022-06-01 14:55:00|3708|3707|3707.5|3707|3708.5|3708|3703.5|3703|827342
1654095600000|2022-06-01 15:00:00|3707|3706.5|3703.5|3702.5|3714|3713|3703|3702.5|123656
1654095900000|2022-06-01 15:05:00|3704|3703|3704.5|3703.5|3706|3705|3702|3701.5|255955
1654096200000|2022-06-01 15:10:00|3704|3704|3704.5|3704|3708|3707.5|3703.5|3703|106207
1654096500000|2022-06-01 15:15:00|3705|3703.5|3703|3702|3710|3709|3702.5|3702|100390
1654096800000|2022-06-01 15:20:00|3702.5|3702.5|3704|3703.5|3708|3707.5|3702|3701.5|121421
1654097100000|2022-06-01 15:25:00|3703.5|3703|3695.5|3694|3705.5|3704.5|3695|3693.5|146474
1654498800000|2022-06-06 07:00:00|3719.5|3713|3710.5|3708.5|3730|3729|3709|3707|96985
1654499100000|2022-06-06 07:05:00|3710|3708|3713|3712.5|3718.5|3717|3705|3704|58753
1654499400000|2022-06-06 07:10:00|3713.5|3713|3716.5|3716|3719|3718.5|3710|3709|36982
1654499700000|2022-06-06 07:15:00|3717|3716.5|3717.5|3716.5|3719.5|3718.5|3712|3710.5|24675
1654500000000|2022-06-06 07:20:00|3718|3717|3715.5|3714.5|3722|3721|3714.5|3713.5|24809
1654500300000|2022-06-06 07:25:00|3715|3714|3711.5|3710.5|3715.5|3714.5|3709.5|3709|37937
1654500600000|2022-06-06 07:30:00|3711|3711|3726.5|3725.5|3726.5|3725.5|3711|3710.5|33502
1654500900000|2022-06-06 07:35:00|3727|3726|3736|3735|3736.5|3736|3727|3726|27548
1654501200000|2022-06-06 07:40:00|3735.5|3734.5|3733.5|3732|3737.5|3737|3733|3732|29117
1654501500000|2022-06-06 07:45:00|3734|3732.5|3735|3734.5|3736.5|3735.5|3734|3732.5|13413
1654501800000|2022-06-06 07:50:00|3734.5|3734|3730|3729|3737|3736|3729.5|3729|20365
1654502100000|2022-06-06 07:55:00|3730.5|3729.5|3732|3731|3732|3731.5|3728|3727|21022
1654502400000|2022-06-06 08:00:00|3732.5|3731.5|3728.5|3728|3733|3732.5|3728|3727.5|13666
1654502700000|2022-06-06 08:05:00|3729|3728.5|3719.5|3718.5|3729|3728.5|3718.5|3718|43280
1654503000000|2022-06-06 08:10:00|3719|3718|3717.5|3716.5|3719|3718|3713.5|3712.5|12619
1654503300000|2022-06-06 08:15:00|3718|3717|3718.5|3717.5|3719.5|3718.5|3715|3713.5|14123
1654503600000|2022-06-06 08:20:00|3718|3718|3723|3722|3723.5|3722.5|3717|3716.5|38928
1654503900000|2022-06-06 08:25:00|3724|3722.5|3721.5|3721|3725|3724|3720|3719|18367
1654504200000|2022-06-06 08:30:00|3721|3720.5|3720.5|3719.5|3721|3720.5|3717.5|3717|5363
1654504500000|2022-06-06 08:35:00|3720|3720|3719|3718|3720.5|3720|3717.5|3716.5|7452
1654504800000|2022-06-06 08:40:00|3718.5|3717.5|3709|3707.5|3719.5|3718.5|3709|3707.5|14133
1654505100000|2022-06-06 08:45:00|3709.5|3708|3712|3711.5|3712|3711.5|3705.5|3704.5|17240
1654505400000|2022-06-06 08:50:00|3712.5|3712|3710|3709|3713.5|3712.5|3709|3708.5|16246
1654505700000|2022-06-06 08:55:00|3709.5|3708.5|3709.5|3708.5|3711|3710|3707.5|3707|41019
1654506000000|2022-06-06 09:00:00|3709|3709|3714|3713.5|3714|3713.5|3709|3708.5|6943
1654506300000|2022-06-06 09:05:00|3714.5|3714|3721.5|3720.5|3722|3721|3714.5|3714|8444
1654506600000|2022-06-06 09:10:00|3721|3720|3715|3714|3721.5|3720|3714.5|3714|13572
1654506900000|2022-06-06 09:15:00|3715.5|3714.5|3716|3715|3716.5|3716|3714|3713|11819
1654507200000|2022-06-06 09:20:00|3716.5|3714.5|3716.5|3715.5|3716.5|3716|3715|3714|7901
1654507500000|2022-06-06 09:25:00|3717|3716|3718|3717.5|3720|3719.5|3715|3714|16090
1654507800000|2022-06-06 09:30:00|3718.5|3718|3719.5|3719|3719.5|3719|3716|3714.5|7204
1654508100000|2022-06-06 09:35:00|3720|3719.5|3723.5|3723|3723.5|3723|3720|3719.5|6913
1654508400000|2022-06-06 09:40:00|3724|3723.5|3723|3722|3727|3725.5|3722.5|3722|7900
1654508700000|2022-06-06 09:45:00|3722.5|3722.5|3726|3725.5|3726.5|3725.5|3722.5|3721.5|15023
1654509000000|2022-06-06 09:50:00|3726.5|3726|3722|3721|3727|3726|3721.5|3720.5|19441
1654509300000|2022-06-06 09:55:00|3722.5|3721.5|3722.5|3722|3723.5|3723|3720.5|3720|15505
1654509600000|2022-06-06 10:00:00|3723|3722.5|3726.5|3725|3727|3726|3722.5|3721.5|13009
1654509900000|2022-06-06 10:05:00|3726|3724.5|3726|3725|3728.5|3727.5|3725.5|3724.5|7619
1654510200000|2022-06-06 10:10:00|3725.5|3725.5|3727|3726|3727.5|3727|3725.5|3724.5|4782
1654510500000|2022-06-06 10:15:00|3726.5|3725.5|3724.5|3724|3726.5|3725.5|3724|3723.5|11229
1654510800000|2022-06-06 10:20:00|3725|3723.5|3724|3723|3725|3724.5|3722|3721.5|10065
1654511100000|2022-06-06 10:25:00|3723.5|3722.5|3726|3725|3726.5|3725.5|3723|3722|18495
1654511400000|2022-06-06 10:30:00|3725.5|3725.5|3725|3724|3727.5|3726.5|3724|3723.5|17034
1654511700000|2022-06-06 10:35:00|3725.5|3724.5|3725.5|3725|3726.5|3726|3725|3724|7249
1654512000000|2022-06-06 10:40:00|3725|3724.5|3726|3725|3726|3725|3724.5|3724|33398
1654512300000|2022-06-06 10:45:00|3725.5|3725.5|3722.5|3721.5|3727.5|3726.5|3722|3721.5|14856
1654512600000|2022-06-06 10:50:00|3722|3721|3719.5|3718.5|3722|3721|3717.5|3716.5|7147
1654512900000|2022-06-06 10:55:00|3719|3719|3719|3717.5|3722|3721|3719|3717.5|14316
1654513200000|2022-06-06 11:00:00|3718.5|3718|3719|3718|3719.5|3719|3718|3717|17666
1654513500000|2022-06-06 11:05:00|3719.5|3718.5|3719.5|3719|3719.5|3719|3718.5|3718|7039
1654513800000|2022-06-06 11:10:00|3720|3719.5|3721|3720|3722|3721.5|3720|3719.5|7546
1654514100000|2022-06-06 11:15:00|3720.5|3720.5|3723|3722|3723.5|3723|3719|3718.5|12144
1654514400000|2022-06-06 11:20:00|3723.5|3722.5|3724|3723|3725.5|3725|3722.5|3722|4856
1654514700000|2022-06-06 11:25:00|3723.5|3723.5|3723.5|3723|3724|3723.5|3722.5|3722|5818
1654515000000|2022-06-06 11:30:00|3724|3723.5|3724|3723|3724.5|3724|3723.5|3723|6592
1654515300000|2022-06-06 11:35:00|3724.5|3723.5|3724|3723|3726|3725.5|3724|3723|6455
1654515600000|2022-06-06 11:40:00|3723.5|3723.5|3725|3724|3725.5|3725|3723.5|3723.5|9429
1654515900000|2022-06-06 11:45:00|3725.5|3724.5|3729|3728|3729|3728.5|3724.5|3724|15822
1654516200000|2022-06-06 11:50:00|3728.5|3727.5|3732|3731|3732.5|3731.5|3727|3726|6248
1654516500000|2022-06-06 11:55:00|3732.5|3730|3735.5|3735|3735.5|3735|3731|3730|7285
1654516800000|2022-06-06 12:00:00|3736|3735.5|3732.5|3732|3737|3736|3732|3731.5|7533
1654517100000|2022-06-06 12:05:00|3733|3731.5|3732.5|3731.5|3733|3732.5|3732|3731.5|3553
1654517400000|2022-06-06 12:10:00|3732|3731|3732.5|3731.5|3732.5|3731.5|3730|3729|12664
1654517700000|2022-06-06 12:15:00|3732|3732|3736.5|3735.5|3737|3736|3732|3732|5604
1654518000000|2022-06-06 12:20:00|3737|3736|3735.5|3734|3737.5|3736.5|3734.5|3734|10160
1654518300000|2022-06-06 12:25:00|3735|3734.5|3737.5|3736.5|3741.5|3740.5|3735|3734.5|10193
1654518600000|2022-06-06 12:30:00|3737|3737|3738|3737|3738|3737|3736.5|3736|6333
1654518900000|2022-06-06 12:35:00|3737.5|3736.5|3737.5|3737|3738|3737.5|3736.5|3736|10328
1654519200000|2022-06-06 12:40:00|3737|3736.5|3739|3738|3739.5|3738.5|3737|3736.5|8549
1654519500000|2022-06-06 12:45:00|3738.5|3738.5|3736.5|3736|3741|3740|3735.5|3735|11852
1654519800000|2022-06-06 12:50:00|3736|3735.5|3733.5|3733|3737|3736|3733.5|3732.5|20412
1654520100000|2022-06-06 12:55:00|3734|3733.5|3734|3733.5|3735|3734.5|3732|3731|18388
1654520400000|2022-06-06 13:00:00|3734.5|3734|3732.5|3731.5|3734.5|3734|3732.5|3731.5|313500
1654520700000|2022-06-06 13:05:00|3733|3732|3730.5|3730|3733|3732.5|3730|3729|20995
1654521000000|2022-06-06 13:10:00|3730|3729.5|3728.5|3727.5|3732|3730.5|3726.5|3726|29439
1654521300000|2022-06-06 13:15:00|3728|3727|3729|3728|3733|3732|3727.5|3727|10734
1654521600000|2022-06-06 13:20:00|3729.5|3728.5|3729.5|3728.5|3730|3729|3728|3727.5|9125
1654521900000|2022-06-06 13:25:00|3729|3728|3731|3730.5|3731|3730.5|3728|3727.5|19596
1654522200000|2022-06-06 13:30:00|3731.5|3731|3736|3735.5|3737.5|3737|3729|3728.5|40936
1654522500000|2022-06-06 13:35:00|3736.5|3736|3732.5|3731.5|3739|3738|3730|3729.5|121883
1654522800000|2022-06-06 13:40:00|3732|3731|3731|3730|3736|3734.5|3730.5|3730|35497
1654523100000|2022-06-06 13:45:00|3731.5|3730.5|3732|3731.5|3734.5|3734|3729.5|3729|33182
1654523400000|2022-06-06 13:50:00|3731.5|3731|3734|3733.5|3735.5|3735|3730.5|3730|26551
1654523700000|2022-06-06 13:55:00|3733.5|3733|3737|3736.5|3739|3738|3732.5|3732|31914
1654524000000|2022-06-06 14:00:00|3737.5|3737|3737.5|3737|3741.5|3740.5|3735.5|3734.5|35239
1654524300000|2022-06-06 14:05:00|3738|3737.5|3735.5|3734.5|3740|3739|3735|3734.5|27744
1654524600000|2022-06-06 14:10:00|3736|3735|3738.5|3737.5|3740.5|3740|3735|3734.5|31496
1654524900000|2022-06-06 14:15:00|3739|3738|3740|3739.5|3742.5|3741.5|3738|3737.5|26290
1654525200000|2022-06-06 14:20:00|3740.5|3740|3735.5|3735|3742.5|3741.5|3735.5|3735|36634
1654525500000|2022-06-06 14:25:00|3736|3734.5|3735|3734.5|3737|3736.5|3733|3732.5|39552
1654525800000|2022-06-06 14:30:00|3734.5|3734|3733|3732.5|3735|3734.5|3730.5|3730|35148
1654526100000|2022-06-06 14:35:00|3733.5|3733|3732.5|3732|3735.5|3734.5|3730.5|3729.5|32301
1654526400000|2022-06-06 14:40:00|3733|3732.5|3732|3731.5|3736|3735.5|3731.5|3731|41260
1654526700000|2022-06-06 14:45:00|3731.5|3731|3737.5|3737|3738|3737.5|3729|3728.5|47274
1654527000000|2022-06-06 14:50:00|3738|3737.5|3739.5|3739|3741|3740|3734|3733.5|47108
1654527300000|2022-06-06 14:55:00|3740|3739.5|3740|3739|3740.5|3739.5|3736|3735.5|39661
1654527600000|2022-06-06 15:00:00|3739.5|3739.5|3733|3732.5|3740|3739.5|3731|3730.5|116193
1654527900000|2022-06-06 15:05:00|3733.5|3733|3730|3729|3733.5|3733|3729.5|3728.5|61586
1654528200000|2022-06-06 15:10:00|3729.5|3729.5|3730.5|3730|3732.5|3732|3729.5|3728.5|67501
1654528500000|2022-06-06 15:15:00|3731|3730.5|3729|3728.5|3733|3732.5|3728|3727|111612
1654528800000|2022-06-06 15:20:00|3729.5|3728|3723|3722|3729.5|3729|3721.5|3720.5|61230
1654529100000|2022-06-06 15:25:00|3723.5|3722.5|3723|3721|3725.5|3724.5|3721.5|3721|35473
1654585200000|2022-06-07 07:00:00|3718|3710.5|3709|3706.5|3727|3725|3707.5|3706|81247
1654585500000|2022-06-07 07:05:00|3709.5|3707|3715|3713.5|3716.5|3714|3706|3704.5|11550
1654585800000|2022-06-07 07:10:00|3714.5|3713|3706|3704.5|3714.5|3713|3704|3702.5|6569
1654586100000|2022-06-07 07:15:00|3705.5|3704|3706|3704.5|3711.5|3710|3702|3701|8254
1654586400000|2022-06-07 07:20:00|3705.5|3703.5|3710.5|3709.5|3712.5|3711|3701.5|3700|8908
1654586700000|2022-06-07 07:25:00|3710|3708.5|3713|3712|3718|3716|3709|3708|6246
1654587000000|2022-06-07 07:30:00|3713.5|3712.5|3714.5|3713.5|3717.5|3716.5|3711.5|3710|19568
1654587300000|2022-06-07 07:35:00|3714|3714|3711.5|3711|3716|3715|3709.5|3709|11603
1654587600000|2022-06-07 07:40:00|3711|3710.5|3717.5|3716.5|3718|3717|3711|3710.5|14126
1654587900000|2022-06-07 07:45:00|3717|3716|3715|3714|3720|3718.5|3712|3711|8640
1654588200000|2022-06-07 07:50:00|3714.5|3713|3707|3706|3714.5|3713|3705|3704|25001
1654588500000|2022-06-07 07:55:00|3706.5|3705.5|3704|3703|3706.5|3705.5|3702.5|3701.5|11167
1654588800000|2022-06-07 08:00:00|3703.5|3702.5|3707.5|3706|3707.5|3706|3703.5|3702|18186
1654589100000|2022-06-07 08:05:00|3708|3706.5|3707|3706.5|3710|3709|3705.5|3704.5|18960
1654589400000|2022-06-07 08:10:00|3708|3707|3708.5|3707.5|3710|3709|3706.5|3705|10615
1654589700000|2022-06-07 08:15:00|3709|3707|3710|3708.5|3710|3708.5|3706.5|3705|5229
1654590000000|2022-06-07 08:20:00|3709.5|3709|3710.5|3709.5|3711|3710|3708.5|3708|5305
1654590300000|2022-06-07 08:25:00|3710|3709|3707|3706|3710.5|3710|3705|3704.5|8843
1654590600000|2022-06-07 08:30:00|3707.5|3706.5|3706.5|3705.5|3708|3707|3706|3705|3701
1654590900000|2022-06-07 08:35:00|3707|3706|3709.5|3708.5|3710|3709.5|3705|3704.5|7063
1654591200000|2022-06-07 08:40:00|3709|3708|3710.5|3709.5|3710.5|3709.5|3705.5|3704|3700
1654591500000|2022-06-07 08:45:00|3710|3709|3712|3711.5|3712.5|3712|3709|3708.5|15127
1654591800000|2022-06-07 08:50:00|3711.5|3711|3708|3707|3711.5|3711|3707|3706|7047
1654592100000|2022-06-07 08:55:00|3708.5|3707.5|3712.5|3712|3712.5|3712|3704.5|3704|22737
1654592400000|2022-06-07 09:00:00|3713|3712.5|3712|3711|3715|3713.5|3710|3709|7779
1654592700000|2022-06-07 09:05:00|3712.5|3711.5|3709|3708.5|3712.5|3712|3708.5|3707.5|9024
1654593000000|2022-06-07 09:10:00|3708.5|3708|3705.5|3704.5|3709.5|3709|3705.5|3704.5|6147
1654593300000|2022-06-07 09:15:00|3705|3705|3707.5|3706.5|3707.5|3707|3705|3704.5|12363
1654593600000|2022-06-07 09:20:00|3708|3707|3709|3708|3711|3710|3708|3707|6436
1654593900000|2022-06-07 09:25:00|3709.5|3708.5|3710|3709|3710|3709.5|3707.5|3706.5|8894
1654594200000|2022-06-07 09:30:00|3710.5|3709.5|3710|3709|3712.5|3712|3709.5|3708.5|17749
1654594500000|2022-06-07 09:35:00|3709.5|3708.5|3713.5|3713|3714|3713.5|3709|3708.5|7713
1654594800000|2022-06-07 09:40:00|3714|3713.5|3712.5|3712|3717|3716.5|3712.5|3711.5|7810
1654595100000|2022-06-07 09:45:00|3713|3712.5|3710.5|3710|3713|3712.5|3709.5|3708|11211
1654595400000|2022-06-07 09:50:00|3710|3709|3710|3709|3712|3710.5|3709.5|3708|10684
1654595700000|2022-06-07 09:55:00|3709.5|3708.5|3708|3707.5|3710|3709.5|3708|3707.5|3135
1654596000000|2022-06-07 10:00:00|3708.5|3708|3705.5|3704.5|3709|3708.5|3705.5|3704.5|6340
1654596300000|2022-06-07 10:05:00|3706|3705|3709.5|3709|3709.5|3709|3705.5|3704.5|13584
1654596600000|2022-06-07 10:10:00|3710|3708.5|3710|3709|3713|3712|3709.5|3708.5|35585
1654596900000|2022-06-07 10:15:00|3709.5|3709.5|3710|3709.5|3710.5|3709.5|3708|3707.5|20666
1654597200000|2022-06-07 10:20:00|3710.5|3709|3705.5|3704.5|3711.5|3711|3705|3703.5|11492
1654597500000|2022-06-07 10:25:00|3706|3705|3709.5|3708.5|3709.5|3708.5|3705|3704|505520
1654597800000|2022-06-07 10:30:00|3710|3709|3712.5|3712|3713|3712|3708.5|3707.5|19957
1654598100000|2022-06-07 10:35:00|3712|3711.5|3713.5|3713|3714|3713|3710|3709|12456
1654598400000|2022-06-07 10:40:00|3714|3713.5|3711.5|3710.5|3714.5|3713.5|3710|3709|10955
1654598700000|2022-06-07 10:45:00|3711|3710|3712|3711.5|3713|3712.5|3710.5|3709.5|16712
1654599000000|2022-06-07 10:50:00|3711.5|3711|3711.5|3710.5|3711.5|3711|3710|3709.5|14609
1654599300000|2022-06-07 10:55:00|3712|3711|3708|3706.5|3715|3714.5|3708|3706.5|75299
1654599600000|2022-06-07 11:00:00|3707.5|3707|3700.5|3700|3709.5|3709|3700|3699.5|84371
1654599900000|2022-06-07 11:05:00|3701|3700.5|3690.5|3689.5|3703|3702.5|3690.5|3689.5|15404
1654600200000|2022-06-07 11:10:00|3690|3690|3685.5|3684.5|3690.5|3690|3684|3683|17265
1654600500000|2022-06-07 11:15:00|3685|3684|3691.5|3691|3692.5|3691.5|3684|3683.5|17676
1654600800000|2022-06-07 11:20:00|3691|3690.5|3690.5|3689.5|3691|3691|3687|3686|13137
1654601100000|2022-06-07 11:25:00|3691|3690|3688.5|3687.5|3691|3690.5|3688|3687.5|13406
1654601400000|2022-06-07 11:30:00|3689|3688|3690|3689|3692.5|3691.5|3688.5|3687.5|7062
1654601700000|2022-06-07 11:35:00|3690.5|3689.5|3694.5|3694|3694.5|3694|3690|3689|4785
1654602000000|2022-06-07 11:40:00|3695|3693.5|3691|3690.5|3695|3694.5|3691|3690|3582
1654602300000|2022-06-07 11:45:00|3690.5|3690|3689.5|3689|3691.5|3690.5|3689|3688|19206
1654602600000|2022-06-07 11:50:00|3689|3688.5|3689|3688.5|3690.5|3689.5|3688.5|3688|20287
1654602900000|2022-06-07 11:55:00|3688.5|3688|3688.5|3688|3690.5|3689.5|3686.5|3686|10530
1654603200000|2022-06-07 12:00:00|3689|3688.5|3688|3686.5|3690.5|3689.5|3687|3686.5|4539
1654603500000|2022-06-07 12:05:00|3687.5|3687|3690|3689.5|3692|3691.5|3687.5|3686.5|15022
1654603800000|2022-06-07 12:10:00|3689.5|3689|3693.5|3692.5|3695|3693.5|3688|3687.5|12920
1654604100000|2022-06-07 12:15:00|3694|3693|3692|3691|3694|3693.5|3691.5|3690.5|6162
1654604400000|2022-06-07 12:20:00|3692.5|3691.5|3693|3691.5|3695|3694|3692.5|3691|5750
1654604700000|2022-06-07 12:25:00|3692.5|3691|3692|3691|3692.5|3692|3689.5|3688.5|8521
1654605000000|2022-06-07 12:30:00|3692.5|3691.5|3694|3693|3694.5|3693|3688|3687|6830
1654605300000|2022-06-07 12:35:00|3693.5|3692.5|3691|3690.5|3693.5|3692.5|3689.5|3688.5|7917
1654605600000|2022-06-07 12:40:00|3690.5|3690|3693.5|3693|3694.5|3693.5|3690|3689.5|10607
1654605900000|2022-06-07 12:45:00|3694|3693.5|3695|3694.5|3696.5|3695.5|3693|3692.5|9943
1654606200000|2022-06-07 12:50:00|3695.5|3695|3693|3692.5|3695.5|3695|3693|3692|18970
1654606500000|2022-06-07 12:55:00|3693.5|3692|3691.5|3691|3693.5|3692.5|3690.5|3689.5|32958
1654606800000|2022-06-07 13:00:00|3692|3690.5|3695|3694.5|3696|3695.5|3690.5|3689.5|34112
1654607100000|2022-06-07 13:05:00|3695.5|3695|3695|3694.5|3697|3696.5|3694|3692.5|11706
1654607400000|2022-06-07 13:10:00|3695.5|3695|3690|3689.5|3696.5|3696|3690|3688.5|24538
1654607700000|2022-06-07 13:15:00|3690.5|3689|3691.5|3691|3693.5|3693|3688.5|3687|10833
1654608000000|2022-06-07 13:20:00|3692|3691.5|3690.5|3689.5|3693.5|3692.5|3690|3689.5|11175
1654608300000|2022-06-07 13:25:00|3691|3690|3690.5|3689.5|3692.5|3691.5|3688|3687|33014
1654608600000|2022-06-07 13:30:00|3690|3689|3695.5|3694.5|3699.5|3699|3687.5|3686.5|79879
1654608900000|2022-06-07 13:35:00|3696|3695|3689|3688|3699.5|3698.5|3687.5|3687|25728
1654609200000|2022-06-07 13:40:00|3688.5|3687.5|3696.5|3695.5|3698.5|3697.5|3687.5|3686|43542
1654609500000|2022-06-07 13:45:00|3696|3695|3690.5|3690|3697|3696|3690|3689|40429
1654609800000|2022-06-07 13:50:00|3690|3689.5|3686.5|3686|3693|3692|3686|3685.5|39051
1654610100000|2022-06-07 13:55:00|3687|3685.5|3688|3687.5|3690|3689.5|3685|3684.5|79201
1654610400000|2022-06-07 14:00:00|3688.5|3687|3692|3691.5|3696|3695|3688.5|3687|52828
1654610700000|2022-06-07 14:05:00|3691.5|3691|3693|3692.5|3695|3694|3688.5|3687.5|33588
1654611000000|2022-06-07 14:10:00|3693.5|3693|3690|3689.5|3693.5|3693|3687.5|3687|49878
1654611300000|2022-06-07 14:15:00|3690.5|3690|3691|3690.5|3695|3694|3688.5|3688|43708
1654611600000|2022-06-07 14:20:00|3690.5|3690|3690|3689.5|3693|3692.5|3689|3688.5|40072
1654611900000|2022-06-07 14:25:00|3689.5|3689|3694.5|3694|3695.5|3695|3689.5|3689|49022
1654612200000|2022-06-07 14:30:00|3695|3694.5|3694.5|3694|3699|3698.5|3693.5|3693|58442
1654612500000|2022-06-07 14:35:00|3694|3693.5|3696.5|3696|3698|3697.5|3691|3690.5|54533
1654612800000|2022-06-07 14:40:00|3696|3695.5|3698|3697|3700.5|3699.5|3695|3694.5|29149
1654613100000|2022-06-07 14:45:00|3697.5|3697.5|3702|3701.5|3703|3702.5|3695|3694|59479
1654613400000|2022-06-07 14:50:00|3702.5|3702|3702|3701|3703.5|3703|3700|3699.5|37428
1654613700000|2022-06-07 14:55:00|3702.5|3701.5|3695.5|3695|3702.5|3702|3695.5|3694.5|36334
1654614000000|2022-06-07 15:00:00|3695|3694.5|3693.5|3693|3696|3695.5|3692.5|3692|31018
1654614300000|2022-06-07 15:05:00|3693|3692.5|3692.5|3692|3694.5|3693.5|3688|3687.5|36214
1654614600000|2022-06-07 15:10:00|3693|3692.5|3693|3692.5|3695|3694.5|3691.5|3690.5|40328
1654614900000|2022-06-07 15:15:00|3692.5|3692|3698|3697.5|3698.5|3698|3692.5|3692|47240
1654615200000|2022-06-07 15:20:00|3697.5|3697|3698.5|3698|3700.5|3700|3695.5|3695|38752
1654615500000|2022-06-07 15:25:00|3698|3697.5|3699|3698|3700|3699.5|3697|3696.5|82275
1654671600000|2022-06-08 07:00:00|3718.5|3714|3688.5|3687.5|3719.5|3716|3688|3687|51280
1654671900000|2022-06-08 07:05:00|3689|3688|3683.5|3682.5|3689.5|3688|3676.5|3675|34142
1654672200000|2022-06-08 07:10:00|3684|3683|3685.5|3685|3686.5|3685.5|3677|3676.5|34787
1654672500000|2022-06-08 07:15:00|3685|3684|3687.5|3686.5|3688|3687.5|3684|3682.5|27393
1654672800000|2022-06-08 07:20:00|3687|3686|3679|3678|3687|3686|3677.5|3676.5|25448
1654673100000|2022-06-08 07:25:00|3679.5|3678.5|3672|3670.5|3681|3680|3671|3669.5|18750
1654673400000|2022-06-08 07:30:00|3671.5|3671|3672|3671.5|3674.5|3674|3670|3669.5|15223
1654673700000|2022-06-08 07:35:00|3672.5|3672|3670.5|3670|3672.5|3672|3668.5|3667.5|10343
1654674000000|2022-06-08 07:40:00|3670|3669.5|3668.5|3667.5|3674|3673|3668.5|3667.5|14823
1654674300000|2022-06-08 07:45:00|3668|3667|3669|3668|3674|3673|3667|3666|15714
1654674600000|2022-06-08 07:50:00|3669.5|3668.5|3676|3675.5|3676.5|3675.5|3669.5|3668.5|19000
1654674900000|2022-06-08 07:55:00|3676.5|3675|3671.5|3670|3677|3676.5|3671|3670|26071
1654675200000|2022-06-08 08:00:00|3671|3669.5|3668|3667.5|3675|3674|3668|3667.5|12781
1654675500000|2022-06-08 08:05:00|3668.5|3668|3669.5|3668|3670.5|3670|3665.5|3665|25483
1654675800000|2022-06-08 08:10:00|3669|3668.5|3673.5|3672.5|3675.5|3675|3669|3668|23869
1654676100000|2022-06-08 08:15:00|3673|3672|3674|3673.5|3675|3674.5|3671.5|3671|11554
1654676400000|2022-06-08 08:20:00|3674.5|3674|3679|3678|3679.5|3678|3673|3672|12755
1654676700000|2022-06-08 08:25:00|3679.5|3678.5|3676.5|3675.5|3683.5|3682.5|3676.5|3675.5|9020
1654677000000|2022-06-08 08:30:00|3676|3675|3679|3678|3680.5|3679|3674|3673|13206
1654677300000|2022-06-08 08:35:00|3678.5|3678.5|3678.5|3678|3679.5|3678.5|3676|3675|7498
1654677600000|2022-06-08 08:40:00|3678|3677.5|3678|3677|3678|3677.5|3675|3674.5|9329
1654677900000|2022-06-08 08:45:00|3677.5|3677.5|3678.5|3678|3680.5|3680|3677|3676|7115
1654678200000|2022-06-08 08:50:00|3678|3677.5|3684.5|3683.5|3684.5|3684|3674.5|3674|55398
1654678500000|2022-06-08 08:55:00|3685|3684|3678|3677|3686.5|3686|3678|3676.5|33426
1654678800000|2022-06-08 09:00:00|3678.5|3677.5|3667.5|3666.5|3679|3678.5|3667.5|3666.5|26101
1654679100000|2022-06-08 09:05:00|3667|3667|3661|3660|3667|3667|3661|3660|44805
1654679400000|2022-06-08 09:10:00|3660.5|3659.5|3659|3658.5|3660.5|3660|3656.5|3655.5|30415
1654679700000|2022-06-08 09:15:00|3659.5|3659|3663.5|3663|3665|3664|3659.5|3659|16692
1654680000000|2022-06-08 09:20:00|3664|3663.5|3663.5|3662.5|3665.5|3665|3663|3662.5|11989
1654680300000|2022-06-08 09:25:00|3663|3663|3664|3663.5|3665.5|3664.5|3662.5|3661|10890
1654680600000|2022-06-08 09:30:00|3664.5|3664|3670.5|3670|3670.5|3670|3664|3663|12119
1654680900000|2022-06-08 09:35:00|3670|3669.5|3669.5|3668.5|3670.5|3670|3666.5|3665.5|15547
1654681200000|2022-06-08 09:40:00|3669|3668|3670|3669|3671|3670|3668|3667.5|7937
1654681500000|2022-06-08 09:45:00|3669.5|3668.5|3670.5|3670|3670.5|3670|3668.5|3668|9907
1654681800000|2022-06-08 09:50:00|3670|3669.5|3669.5|3669|3671|3670.5|3668.5|3668|12960
1654682100000|2022-06-08 09:55:00|3669|3668.5|3672|3671|3673.5|3672.5|3668.5|3668|18635
1654682400000|2022-06-08 10:00:00|3672.5|3671.5|3677|3676|3677|3676.5|3672.5|3671|8777
1654682700000|2022-06-08 10:05:00|3676.5|3675.5|3680|3679.5|3680.5|3680|3675|3674|31202
1654683000000|2022-06-08 10:10:00|3679.5|3679|3677.5|3676.5|3679.5|3679|3676.5|3676|18036
1654683300000|2022-06-08 10:15:00|3677|3676|3674|3673|3678.5|3678|3673|3672.5|9595
1654683600000|2022-06-08 10:20:00|3674.5|3673.5|3676.5|3676|3677.5|3677|3674|3673.5|7551
1654683900000|2022-06-08 10:25:00|3677|3675.5|3677.5|3676.5|3678.5|3678|3676|3675.5|13257
1654684200000|2022-06-08 10:30:00|3677|3676|3674.5|3673.5|3677|3676|3674.5|3673.5|4863
1654684500000|2022-06-08 10:35:00|3675|3674|3672.5|3671.5|3676|3675|3672|3671.5|15104
1654684800000|2022-06-08 10:40:00|3673|3672|3675.5|3675|3676.5|3676|3672.5|3672|17471
1654685100000|2022-06-08 10:45:00|3675|3674.5|3674|3673.5|3676.5|3676|3673.5|3672.5|23165
1654685400000|2022-06-08 10:50:00|3674.5|3674|3677.5|3676.5|3679|3678|3674.5|3674|32090
1654685700000|2022-06-08 10:55:00|3678|3677|3677|3676.5|3678.5|3677.5|3676|3675.5|19953
1654686000000|2022-06-08 11:00:00|3677.5|3677|3676.5|3675.5|3677.5|3677|3672.5|3672|27567
1654686300000|2022-06-08 11:05:00|3677|3676|3675|3674.5|3677|3676.5|3674|3673|790124
1654686600000|2022-06-08 11:10:00|3675.5|3674|3676.5|3675.5|3677|3676.5|3675.5|3674|3633
1654686900000|2022-06-08 11:15:00|3676|3676|3680|3679|3681|3680.5|3676|3675|13759
1654687200000|2022-06-08 11:20:00|3679.5|3678.5|3675|3674|3679.5|3678.5|3675|3674|15693
1654687500000|2022-06-08 11:25:00|3674.5|3674.5|3674|3673|3676|3675|3673|3672.5|14264
1654687800000|2022-06-08 11:30:00|3674.5|3673.5|3675|3674.5|3675.5|3674.5|3673.5|3672.5|6755
1654688100000|2022-06-08 11:35:00|3675.5|3675|3671.5|3670.5|3676.5|3676|3671|3670.5|21137
1654688400000|2022-06-08 11:40:00|3671|3671|3668.5|3667.5|3671|3671|3668.5|3667.5|11545
1654688700000|2022-06-08 11:45:00|3669|3668|3671|3670|3671.5|3671|3668.5|3668|10444
1654689000000|2022-06-08 11:50:00|3670.5|3669.5|3665|3664|3671.5|3671|3664.5|3664|21959
1654689300000|2022-06-08 11:55:00|3665.5|3664.5|3667|3666.5|3669.5|3668.5|3665.5|3664|18905
1654689600000|2022-06-08 12:00:00|3667.5|3667|3668|3667.5|3669|3668.5|3666.5|3666|163811
1654689900000|2022-06-08 12:05:00|3667.5|3667|3670|3669.5|3670.5|3670|3667.5|3666.5|9563
1654690200000|2022-06-08 12:10:00|3670.5|3670|3672.5|3671.5|3674|3673|3670.5|3669.5|4634
1654690500000|2022-06-08 12:15:00|3672|3671|3674.5|3673.5|3675.5|3674.5|3671|3670.5|224907
1654690800000|2022-06-08 12:20:00|3674|3673|3680|3678.5|3680|3678.5|3673.5|3673|212986
1654691100000|2022-06-08 12:25:00|3679.5|3679|3680|3679.5|3682.5|3681.5|3678.5|3677.5|12527
1654691400000|2022-06-08 12:30:00|3679.5|3679|3676.5|3675.5|3680.5|3679.5|3675.5|3675|22476
1654691700000|2022-06-08 12:35:00|3676|3675|3680.5|3679.5|3681|3680|3674|3673.5|31842
1654692000000|2022-06-08 12:40:00|3680|3680|3677.5|3676.5|3683.5|3682.5|3677|3676|18882
1654692300000|2022-06-08 12:45:00|3678|3677|3682|3681|3682|3681|3676|3675|20526
1654692600000|2022-06-08 12:50:00|3681.5|3680.5|3679.5|3678.5|3682.5|3681.5|3679.5|3678.5|15824
1654692900000|2022-06-08 12:55:00|3680|3679|3680|3679|3681|3680.5|3679|3678.5|19808
1654693200000|2022-06-08 13:00:00|3679.5|3679.5|3680|3679|3680.5|3679.5|3677|3676|25199
1654693500000|2022-06-08 13:05:00|3680.5|3679.5|3679|3678|3682|3681|3678.5|3678|21137
1654693800000|2022-06-08 13:10:00|3678.5|3677.5|3679|3678|3680|3679.5|3677|3676.5|19474
1654694100000|2022-06-08 13:15:00|3679.5|3678.5|3679.5|3679|3680|3679.5|3678.5|3678|21498
1654694400000|2022-06-08 13:20:00|3679|3678.5|3679|3678.5|3680|3679.5|3677.5|3677|21689
1654694700000|2022-06-08 13:25:00|3679.5|3679|3681.5|3680.5|3682|3681.5|3679|3678.5|37261
1654695000000|2022-06-08 13:30:00|3682|3681|3678|3677|3686.5|3685.5|3677.5|3677|327553
1654695300000|2022-06-08 13:35:00|3678.5|3677.5|3673.5|3672.5|3678.5|3678|3669.5|3669|60945
1654695600000|2022-06-08 13:40:00|3674|3673|3661|3660|3674|3673|3657|3655.5|50296
1654695900000|2022-06-08 13:45:00|3660.5|3660.5|3663|3662|3665.5|3665|3660|3659.5|52634
1654696200000|2022-06-08 13:50:00|3662.5|3662.5|3669.5|3668.5|3669.5|3668.5|3662.5|3662.5|36049
1654696500000|2022-06-08 13:55:00|3670|3669|3673|3672|3675.5|3674.5|3669|3668.5|64189
1654696800000|2022-06-08 14:00:00|3673.5|3673|3672.5|3672|3676|3675|3671.5|3671|40633
1654697100000|2022-06-08 14:05:00|3672|3671.5|3668.5|3667.5|3673.5|3673|3667.5|3667|49809
1654697400000|2022-06-08 14:10:00|3669|3668|3670.5|3670|3673|3672.5|3668|3667.5|118398
1654697700000|2022-06-08 14:15:00|3670|3669.5|3670|3669.5|3670.5|3670|3666.5|3666|84976
1654698000000|2022-06-08 14:20:00|3670.5|3670|3675|3674.5|3677|3676|3669.5|3669|40035
1654698300000|2022-06-08 14:25:00|3674.5|3674|3674.5|3674|3675.5|3675|3673|3672.5|34179
1654698600000|2022-06-08 14:30:00|3674|3673.5|3675.5|3675|3678.5|3678|3674|3673.5|42600
1654698900000|2022-06-08 14:35:00|3676|3675.5|3675|3674.5|3677.5|3677|3672.5|3672|28135
1654699200000|2022-06-08 14:40:00|3674.5|3674|3674.5|3674|3678|3677|3673.5|3673|31093
1654699500000|2022-06-08 14:45:00|3674|3673.5|3676|3675|3677|3676.5|3673.5|3673|31582
1654699800000|2022-06-08 14:50:00|3676.5|3675.5|3673.5|3672.5|3676.5|3676|3672|3671.5|32193
1654700100000|2022-06-08 14:55:00|3673|3672|3672|3671.5|3674|3673.5|3670.5|3669.5|36399
1654700400000|2022-06-08 15:00:00|3672.5|3672|3671.5|3671|3674|3673|3671|3670.5|34961
1654700700000|2022-06-08 15:05:00|3672|3671.5|3672|3671.5|3672.5|3672|3670.5|3670|42373
1654701000000|2022-06-08 15:10:00|3672.5|3672|3675.5|3674.5|3675.5|3674.5|3669.5|3669|57359
1654701300000|2022-06-08 15:15:00|3675|3675|3675.5|3675|3676.5|3676|3674|3673.5|38511
1654701600000|2022-06-08 15:20:00|3676|3675.5|3675.5|3674.5|3677.5|3676.5|3674.5|3674|54982
1654701900000|2022-06-08 15:25:00|3675|3675|3674.5|3673|3676|3675|3673.5|3673|68264
1654758000000|2022-06-09 07:00:00|3676|3666|3662|3660.5|3676|3667|3660.5|3658.5|34367
1654758300000|2022-06-09 07:05:00|3661.5|3661|3661|3660|3667.5|3666.5|3659|3658|29214
1654758600000|2022-06-09 07:10:00|3660.5|3659|3663|3662|3665|3663.5|3658.5|3657|31421
1654758900000|2022-06-09 07:15:00|3662.5|3662.5|3665.5|3664|3665.5|3664.5|3660.5|3659.5|16013
1654759200000|2022-06-09 07:20:00|3665|3663.5|3653.5|3653|3665|3664|3653.5|3653|5827
1654759500000|2022-06-09 07:25:00|3654|3653.5|3657|3656|3659.5|3658.5|3653.5|3652.5|47440
1654759800000|2022-06-09 07:30:00|3657.5|3656.5|3656.5|3655.5|3659|3658|3652.5|3651.5|23764
1654760100000|2022-06-09 07:35:00|3657|3656|3659|3657.5|3661|3660|3655|3654|6557
1654760400000|2022-06-09 07:40:00|3659.5|3658|3659|3658.5|3661|3659|3657.5|3657|5237
1654760700000|2022-06-09 07:45:00|3659.5|3658|3657.5|3656.5|3665|3663.5|3657.5|3656.5|11658
1654761000000|2022-06-09 07:50:00|3657|3657|3659|3658|3660.5|3660|3656.5|3655.5|5174
1654761300000|2022-06-09 07:55:00|3658.5|3657|3657.5|3656.5|3659|3658|3654|3653.5|6633
1654761600000|2022-06-09 08:00:00|3657|3656|3651.5|3651|3658|3657|3651.5|3651|13975
1654761900000|2022-06-09 08:05:00|3651|3650.5|3649.5|3648.5|3651.5|3651|3645|3643.5|18994
1654762200000|2022-06-09 08:10:00|3650|3649|3650|3649|3652|3651|3648.5|3647.5|10255
1654762500000|2022-06-09 08:15:00|3650.5|3648.5|3651|3650.5|3653|3652|3650|3648.5|7324
1654762800000|2022-06-09 08:20:00|3651.5|3650|3654|3653|3655|3653.5|3650.5|3650|4293
1654763100000|2022-06-09 08:25:00|3654.5|3653.5|3653|3652.5|3655.5|3655|3652.5|3651.5|7923
1654763400000|2022-06-09 08:30:00|3653.5|3653|3657|3656|3658|3657|3653.5|3653|5729
1654763700000|2022-06-09 08:35:00|3657.5|3656.5|3655.5|3654.5|3661.5|3660.5|3655.5|3654.5|44792
1654764000000|2022-06-09 08:40:00|3656.5|3655|3658.5|3657.5|3659|3658|3656|3655|6383
1654764300000|2022-06-09 08:45:00|3659|3658|3656.5|3655.5|3662.5|3662|3656.5|3655.5|9238
1654764600000|2022-06-09 08:50:00|3657|3656|3655|3654|3657|3656.5|3655|3653.5|3149
1654764900000|2022-06-09 08:55:00|3655.5|3654.5|3659|3658|3659|3658|3655.5|3654|7130
1654765200000|2022-06-09 09:00:00|3658.5|3657.5|3664|3663|3664|3663|3656.5|3655.5|8231
1654765500000|2022-06-09 09:05:00|3663.5|3662.5|3666.5|3665.5|3667|3666.5|3661.5|3660.5|5290
1654765800000|2022-06-09 09:10:00|3667|3666|3667.5|3666.5|3669|3668|3665.5|3665|11932
1654766100000|2022-06-09 09:15:00|3668|3667|3670|3668.5|3671.5|3670.5|3668|3667|8835
1654766400000|2022-06-09 09:20:00|3670.5|3669|3671.5|3670|3673.5|3673|3669.5|3668.5|12138
1654766700000|2022-06-09 09:25:00|3671|3670.5|3671.5|3670|3672|3671|3669.5|3668.5|5489
1654767000000|2022-06-09 09:30:00|3672|3670.5|3677.5|3676.5|3679.5|3678.5|3672|3670.5|9947
1654767300000|2022-06-09 09:35:00|3678|3677|3679|3678|3682|3680.5|3677|3676|8120
1654767600000|2022-06-09 09:40:00|3678.5|3677.5|3681|3680.5|3682.5|3682|3678.5|3677.5|17243
1654767900000|2022-06-09 09:45:00|3681.5|3681|3682.5|3681.5|3685.5|3684|3681|3680|19126
1654768200000|2022-06-09 09:50:00|3683|3682|3684|3683|3684.5|3683.5|3681|3680.5|24525
1654768500000|2022-06-09 09:55:00|3683.5|3682.5|3684.5|3683.5|3685.5|3684.5|3681.5|3680.5|20412
1654768800000|2022-06-09 10:00:00|3685.5|3684|3689|3688|3690.5|3690|3685.5|3683.5|4471
1654769100000|2022-06-09 10:05:00|3688.5|3687.5|3687.5|3687|3689|3687.5|3685.5|3685|7110
1654769400000|2022-06-09 10:10:00|3688|3687.5|3686|3685|3688.5|3687.5|3682|3681|15825
1654769700000|2022-06-09 10:15:00|3685.5|3685.5|3689|3688|3689.5|3689|3685.5|3685.5|3679
1654770000000|2022-06-09 10:20:00|3689.5|3688.5|3690.5|3690|3691|3690.5|3688|3686.5|7144
1654770300000|2022-06-09 10:25:00|3690|3689.5|3694.5|3693|3695|3693.5|3688|3687|4355
1654770600000|2022-06-09 10:30:00|3695|3693.5|3692.5|3692|3695|3694|3690.5|3689.5|10443
1654770900000|2022-06-09 10:35:00|3693|3692.5|3702|3700.5|3702|3701.5|3692.5|3692|9353
1654771200000|2022-06-09 10:40:00|3702.5|3701|3701|3699.5|3703|3702.5|3700|3699|13324
1654771500000|2022-06-09 10:45:00|3700.5|3700|3695|3694|3700.5|3700|3693.5|3692.5|14010
1654771800000|2022-06-09 10:50:00|3694.5|3693.5|3696|3695|3696.5|3696|3693|3692.5|11300
1654772100000|2022-06-09 10:55:00|3695.5|3694.5|3689|3688|3697|3696|3687|3686|457096
1654772400000|2022-06-09 11:00:00|3688.5|3687.5|3689|3688|3689|3688|3685.5|3684.5|7329
1654772700000|2022-06-09 11:05:00|3688.5|3687.5|3689|3688|3689.5|3688|3684|3683.5|6356
1654773000000|2022-06-09 11:10:00|3689.5|3688.5|3691|3690|3691|3690|3689|3687.5|3156
1654773300000|2022-06-09 11:15:00|3691.5|3690.5|3684|3683|3694|3693|3684|3683|91616
1654773600000|2022-06-09 11:20:00|3683.5|3682|3685.5|3684|3685.5|3684|3678.5|3677.5|33458
1654773900000|2022-06-09 11:25:00|3685|3683.5|3684.5|3683.5|3685|3683.5|3680.5|3680|7444
1654774200000|2022-06-09 11:30:00|3684|3683|3680.5|3679.5|3684|3683.5|3679|3678|7624
1654774500000|2022-06-09 11:35:00|3680|3680|3678.5|3678|3681.5|3681|3678.5|3678|7465
1654774800000|2022-06-09 11:40:00|3679|3678.5|3678|3677|3680|3679.5|3676|3675.5|17739
1654775100000|2022-06-09 11:45:00|3677.5|3676|3670|3669|3683|3681|3669|3668.5|34401
1654775400000|2022-06-09 11:50:00|3669.5|3669.5|3673|3672|3676|3675|3669.5|3669.5|13451
1654775700000|2022-06-09 11:55:00|3672.5|3672.5|3675.5|3674.5|3677|3676.5|3672.5|3671.5|10996
1654776000000|2022-06-09 12:00:00|3675|3674|3673|3672|3676.5|3675.5|3669.5|3668.5|15043
1654776300000|2022-06-09 12:05:00|3672.5|3671.5|3668.5|3667.5|3673|3671.5|3667.5|3666|35043
1654776600000|2022-06-09 12:10:00|3668|3667|3666|3665|3668|3667|3665|3664|15234
1654776900000|2022-06-09 12:15:00|3665.5|3664.5|3670.5|3670|3672|3671|3664.5|3664|12640
1654777200000|2022-06-09 12:20:00|3670|3669.5|3669.5|3668.5|3670.5|3670|3666.5|3665.5|18160
1654777500000|2022-06-09 12:25:00|3670|3669|3671.5|3670.5|3673.5|3673|3669.5|3668.5|15920
1654777800000|2022-06-09 12:30:00|3672|3671|3668|3667.5|3672.5|3672|3667.5|3666.5|21873
1654778100000|2022-06-09 12:35:00|3667.5|3666.5|3668.5|3667.5|3669|3668|3666|3665|34554
1654778400000|2022-06-09 12:40:00|3668|3668|3665.5|3664.5|3670.5|3669.5|3665|3664|19203
1654778700000|2022-06-09 12:45:00|3666|3665|3661|3660|3667.5|3667|3658|3657.5|28555
1654779000000|2022-06-09 12:50:00|3660.5|3659.5|3660.5|3659.5|3662.5|3661.5|3658.5|3657|29353
1654779300000|2022-06-09 12:55:00|3661|3660|3659.5|3658.5|3663.5|3663|3659|3658|15001
1654779600000|2022-06-09 13:00:00|3659|3659|3662|3660.5|3664.5|3663.5|3659|3658.5|9815
1654779900000|2022-06-09 13:05:00|3661.5|3660|3655|3654|3662|3661|3655|3654|13366
1654780200000|2022-06-09 13:10:00|3654.5|3654.5|3650|3649|3656|3655|3650|3649|16335
1654780500000|2022-06-09 13:15:00|3650.5|3648.5|3650.5|3649.5|3652.5|3651.5|3648.5|3647.5|17626
1654780800000|2022-06-09 13:20:00|3650|3650|3646.5|3646|3652|3651|3646.5|3646|21326
1654781100000|2022-06-09 13:25:00|3647|3646.5|3653.5|3652|3654.5|3653.5|3646.5|3646|18561
1654781400000|2022-06-09 13:30:00|3653|3652.5|3658.5|3658|3659|3658|3650.5|3649.5|39501
1654781700000|2022-06-09 13:35:00|3659|3658.5|3657|3656|3660.5|3659.5|3655.5|3654.5|31834
1654782000000|2022-06-09 13:40:00|3656.5|3656.5|3655|3653.5|3661|3660|3652.5|3651.5|27434
1654782300000|2022-06-09 13:45:00|3654.5|3654|3659.5|3659|3661|3660|3654|3653|16680
1654782600000|2022-06-09 13:50:00|3660|3659.5|3660.5|3659|3666|3665|3659.5|3659|34859
1654782900000|2022-06-09 13:55:00|3660|3659.5|3657|3656|3660|3659.5|3656|3655.5|16547
1654783200000|2022-06-09 14:00:00|3656.5|3655.5|3654|3653.5|3657|3656|3653|3652|20562
1654783500000|2022-06-09 14:05:00|3653.5|3653|3650|3649|3653.5|3653|3647|3646.5|17976
1654783800000|2022-06-09 14:10:00|3649.5|3648.5|3647|3646|3649.5|3649|3645|3644|21838
1654784100000|2022-06-09 14:15:00|3646.5|3645.5|3649.5|3649|3649.5|3649|3646|3645|14037
1654784400000|2022-06-09 14:20:00|3649|3648.5|3654.5|3654|3656.5|3655|3649|3648.5|33802
1654784700000|2022-06-09 14:25:00|3655|3654.5|3648|3647|3656.5|3655.5|3646.5|3646|34538
1654785000000|2022-06-09 14:30:00|3648.5|3647.5|3641|3640.5|3649.5|3648.5|3641|3640.5|25269
1654785300000|2022-06-09 14:35:00|3641.5|3641|3640|3639|3644.5|3643|3639.5|3638.5|21684
1654785600000|2022-06-09 14:40:00|3639.5|3638.5|3635|3634|3640|3639|3634.5|3634|31122
1654785900000|2022-06-09 14:45:00|3635.5|3634.5|3632|3631|3637|3636|3631|3630.5|58320
1654786200000|2022-06-09 14:50:00|3631.5|3631.5|3627|3626|3634|3633|3626.5|3626|35886
1654786500000|2022-06-09 14:55:00|3626.5|3625.5|3622|3621.5|3626.5|3626|3622|3621.5|48739
1654786800000|2022-06-09 15:00:00|3621.5|3621|3625|3623.5|3628|3627|3621|3620|71878
1654787100000|2022-06-09 15:05:00|3624.5|3623|3630|3629.5|3632|3631|3623.5|3622.5|79738
1654787400000|2022-06-09 15:10:00|3629.5|3629|3631|3630.5|3633|3632.5|3628|3627.5|51761
1654787700000|2022-06-09 15:15:00|3631.5|3630|3634.5|3633.5|3636|3635.5|3630.5|3630|76661
1654788000000|2022-06-09 15:20:00|3634|3634|3636|3635.5|3637|3636|3633.5|3633|51946
1654788300000|2022-06-09 15:25:00|3635.5|3635|3634.5|3633.5|3636.5|3636|3632|3631|65295
1654844400000|2022-06-10 07:00:00|3623|3621.5|3604|3602|3629|3627|3603|3601|56790
1654844700000|2022-06-10 07:05:00|3603.5|3601|3605.5|3603.5|3612|3610|3599|3596.5|29037
1654845000000|2022-06-10 07:10:00|3605|3603|3611.5|3609.5|3613.5|3612.5|3599|3597|36007
1654845300000|2022-06-10 07:15:00|3612|3610|3611|3610.5|3618|3616.5|3609|3607.5|32903
1654845600000|2022-06-10 07:20:00|3611.5|3609.5|3605.5|3604.5|3612.5|3610|3602.5|3601.5|26655
1654845900000|2022-06-10 07:25:00|3605|3604|3604|3603.5|3606|3605|3600.5|3600|16445
1654846200000|2022-06-10 07:30:00|3604.5|3603|3606|3605|3608.5|3607|3604|3603|17994
1654846500000|2022-06-10 07:35:00|3606.5|3605.5|3612.5|3611|3612.5|3611|3606.5|3605|8326
1654846800000|2022-06-10 07:40:00|3613|3611.5|3601.5|3600|3614.5|3613|3600|3599|13757
1654847100000|2022-06-10 07:45:00|3601|3600.5|3598|3596.5|3603.5|3603|3595.5|3594|44324
1654847400000|2022-06-10 07:50:00|3597.5|3596|3600|3599|3602|3600.5|3597|3596|33285
1654847700000|2022-06-10 07:55:00|3600.5|3599.5|3601|3600|3603|3601.5|3599|3598|26838
1654848000000|2022-06-10 08:00:00|3600.5|3599.5|3595.5|3594|3601|3600.5|3594.5|3594|21366
1654848300000|2022-06-10 08:05:00|3595|3594.5|3595|3594|3595.5|3595|3592|3591|12398
1654848600000|2022-06-10 08:10:00|3594.5|3593.5|3595.5|3594.5|3599|3598.5|3594|3593|12022
1654848900000|2022-06-10 08:15:00|3596|3594|3598.5|3597|3601|3600|3594.5|3593.5|16009
1654849200000|2022-06-10 08:20:00|3598|3596.5|3597.5|3596.5|3599|3597.5|3594.5|3594|20835
1654849500000|2022-06-10 08:25:00|3597|3596|3596.5|3595.5|3600|3599|3594.5|3593.5|37502
1654849800000|2022-06-10 08:30:00|3597|3596|3597|3596|3599.5|3598|3595.5|3594.5|12211
1654850100000|2022-06-10 08:35:00|3596.5|3595.5|3597.5|3596.5|3599.5|3598.5|3594|3593|21145
1654850400000|2022-06-10 08:40:00|3598|3597|3598|3597.5|3600|3599|3596.5|3595.5|11658
1654850700000|2022-06-10 08:45:00|3597.5|3596.5|3597|3596|3598.5|3597.5|3596.5|3595.5|9452
1654851000000|2022-06-10 08:50:00|3597.5|3596.5|3595|3594.5|3597.5|3596.5|3594.5|3593.5|9464
1654851300000|2022-06-10 08:55:00|3595.5|3595|3595|3594|3597|3596.5|3594|3593|26003
1654851600000|2022-06-10 09:00:00|3594.5|3593.5|3597|3596|3598.5|3597.5|3594.5|3593.5|12670
1654851900000|2022-06-10 09:05:00|3596.5|3596.5|3596.5|3596|3598.5|3597|3595.5|3595|19829
1654852200000|2022-06-10 09:10:00|3596|3595.5|3595.5|3594.5|3597.5|3596.5|3594|3593.5|17821
1654852500000|2022-06-10 09:15:00|3596|3595|3597|3596.5|3599|3598|3595|3594|22885
1654852800000|2022-06-10 09:20:00|3597.5|3597|3594.5|3593.5|3598|3597|3593.5|3593|25027
1654853100000|2022-06-10 09:25:00|3594|3594|3595|3594.5|3596.5|3595.5|3591.5|3590.5|29036
1654853400000|2022-06-10 09:30:00|3595.5|3595|3599|3597.5|3599|3598|3595.5|3595|791879
1654853700000|2022-06-10 09:35:00|3599.5|3598|3595.5|3594|3600|3599|3592.5|3591.5|36532
1654854000000|2022-06-10 09:40:00|3595|3593.5|3596|3595|3596.5|3595.5|3592.5|3592|113114
1654854300000|2022-06-10 09:45:00|3597|3595.5|3597|3596.5|3599|3597.5|3594.5|3594|18545
1654854600000|2022-06-10 09:50:00|3597.5|3597|3595|3594|3601|3600|3595|3594|515062
1654854900000|2022-06-10 09:55:00|3594.5|3593.5|3597|3596|3598.5|3598|3593.5|3593|17264
1654855200000|2022-06-10 10:00:00|3598|3596.5|3599|3598|3599|3598|3595|3593.5|11193
1654855500000|2022-06-10 10:05:00|3598.5|3598.5|3604|3603|3604|3603|3598.5|3598|5082
1654855800000|2022-06-10 10:10:00|3604.5|3603.5|3603|3602|3604.5|3603.5|3601|3600|7889
1654856100000|2022-06-10 10:15:00|3603.5|3602.5|3605|3604|3605.5|3605|3603.5|3602|3565
1654856400000|2022-06-10 10:20:00|3604.5|3603.5|3601|3599.5|3605|3604|3600.5|3599.5|12308
1654856700000|2022-06-10 10:25:00|3601.5|3600|3603.5|3603|3603.5|3603|3600.5|3599.5|19150
1654857000000|2022-06-10 10:30:00|3603|3602.5|3602|3601|3604|3603.5|3600.5|3599.5|15765
1654857300000|2022-06-10 10:35:00|3602.5|3601.5|3603|3602.5|3603.5|3603|3602|3601|8580
1654857600000|2022-06-10 10:40:00|3603.5|3603|3603.5|3602.5|3605|3604|3602|3601|20183
1654857900000|2022-06-10 10:45:00|3603|3602|3606|3605|3606.5|3606|3603|3602|4635
1654858200000|2022-06-10 10:50:00|3606.5|3605.5|3611.5|3610.5|3611.5|3610.5|3606|3605|7556
1654858500000|2022-06-10 10:55:00|3611|3610|3610.5|3609.5|3612|3611|3609|3608|11122
1654858800000|2022-06-10 11:00:00|3611|3610|3610.5|3610|3611|3610.5|3608.5|3608|12750
1654859100000|2022-06-10 11:05:00|3610|3609.5|3612|3610.5|3612.5|3612|3609.5|3608.5|12521
1654859400000|2022-06-10 11:10:00|3611.5|3610|3609.5|3608.5|3611.5|3610|3608|3607|15668
1654859700000|2022-06-10 11:15:00|3610|3609|3608|3607|3610|3609.5|3608|3606.5|8625
1654860000000|2022-06-10 11:20:00|3608.5|3607.5|3607|3606|3609.5|3609|3606.5|3605.5|17607
1654860300000|2022-06-10 11:25:00|3607.5|3606.5|3610|3609|3610|3609|3607.5|3606|4715
1654860600000|2022-06-10 11:30:00|3609.5|3608.5|3615.5|3615|3616|3615|3609|3608.5|8509
1654860900000|2022-06-10 11:35:00|3615|3614.5|3612.5|3612|3615.5|3614.5|3612|3611|8417
1654861200000|2022-06-10 11:40:00|3613|3611.5|3614|3613|3614|3613.5|3613|3611.5|4620
1654861500000|2022-06-10 11:45:00|3614.5|3613.5|3614.5|3614|3615|3614.5|3613|3612|11270
1654861800000|2022-06-10 11:50:00|3614|3613.5|3614|3613|3614.5|3614|3613|3612.5|11562
1654862100000|2022-06-10 11:55:00|3613.5|3612.5|3610|3609|3614|3612.5|3609|3607.5|14163
1654862400000|2022-06-10 12:00:00|3609.5|3608.5|3609.5|3608|3611|3610.5|3607|3606|12823
1654862700000|2022-06-10 12:05:00|3609|3607.5|3612|3611|3612|3611.5|3608|3607.5|9775
1654863000000|2022-06-10 12:10:00|3612.5|3611.5|3612.5|3611.5|3613|3612.5|3611.5|3610|11414
1654863300000|2022-06-10 12:15:00|3612|3612|3612.5|3611.5|3614|3613|3611|3610|8248
1654863600000|2022-06-10 12:20:00|3612|3611|3613|3612.5|3613.5|3613|3611.5|3611|11053
1654863900000|2022-06-10 12:25:00|3613.5|3613|3615.5|3614|3616|3615|3613|3612.5|20887
1654864200000|2022-06-10 12:30:00|3615|3613.5|3598|3596.5|3616.5|3615|3597.5|3596.5|89959
1654864500000|2022-06-10 12:35:00|3597.5|3597|3606.5|3605.5|3606.5|3605.5|3597.5|3596|35160
1654864800000|2022-06-10 12:40:00|3606|3605|3604|3603|3610|3609|3604|3603|156003
1654865100000|2022-06-10 12:45:00|3603.5|3602.5|3605|3604|3609.5|3608.5|3603.5|3602.5|14031
1654865400000|2022-06-10 12:50:00|3604.5|3603.5|3603.5|3602.5|3605|3604.5|3598.5|3597|37290
1654865700000|2022-06-10 12:55:00|3603|3602|3606|3605|3610|3608.5|3602|3601|68415
1654866000000|2022-06-10 13:00:00|3606.5|3605.5|3609.5|3608.5|3611.5|3610.5|3606.5|3605|12675
1654866300000|2022-06-10 13:05:00|3610|3609|3608.5|3607.5|3611.5|3610.5|3608|3607|9121
1654866600000|2022-06-10 13:10:00|3608|3607|3607|3606|3610.5|3609.5|3606|3605|10524
1654866900000|2022-06-10 13:15:00|3606.5|3605.5|3607.5|3607|3608.5|3607|3605|3604.5|12778
1654867200000|2022-06-10 13:20:00|3608|3606.5|3604|3603|3608|3607.5|3602.5|3601.5|26373
1654867500000|2022-06-10 13:25:00|3604.5|3603.5|3602.5|3601.5|3605|3604|3601.5|3601|18317
1654867800000|2022-06-10 13:30:00|3602|3601|3597|3596|3607|3606|3596.5|3596|49457
1654868100000|2022-06-10 13:35:00|3596.5|3595.5|3596|3594.5|3599|3598|3593|3592|22638
1654868400000|2022-06-10 13:40:00|3595.5|3593.5|3595|3594|3595.5|3595|3589.5|3588.5|93799
1654868700000|2022-06-10 13:45:00|3594.5|3593.5|3599|3598.5|3601.5|3601|3593.5|3592.5|55700
1654869000000|2022-06-10 13:50:00|3598.5|3598|3590.5|3589.5|3599|3598.5|3589.5|3588.5|35498
1654869300000|2022-06-10 13:55:00|3590|3589|3593.5|3592.5|3595|3594|3586.5|3586|31582
1654869600000|2022-06-10 14:00:00|3593|3592|3590.5|3589.5|3595.5|3594.5|3588|3587|34224
1654869900000|2022-06-10 14:05:00|3591|3590|3594|3593|3595|3594.5|3589|3588.5|49299
1654870200000|2022-06-10 14:10:00|3594.5|3593.5|3598|3597.5|3599|3598.5|3594|3593|54379
1654870500000|2022-06-10 14:15:00|3597.5|3597|3599|3598|3602.5|3601.5|3597|3596.5|54240
1654870800000|2022-06-10 14:20:00|3598.5|3597.5|3606|3605|3607.5|3606|3594.5|3594|43546
1654871100000|2022-06-10 14:25:00|3606.5|3605.5|3607.5|3606.5|3610|3609|3606|3605|44442
1654871400000|2022-06-10 14:30:00|3608|3607|3621.5|3620.5|3623.5|3622|3608|3607|39840
1654871700000|2022-06-10 14:35:00|3622|3620|3628|3627|3628.5|3627.5|3620.5|3619.5|59563
1654872000000|2022-06-10 14:40:00|3628.5|3627.5|3633|3632.5|3636|3634.5|3628|3627|82295
1654872300000|2022-06-10 14:45:00|3632.5|3632|3633|3632|3634|3633.5|3627.5|3626.5|94587
1654872600000|2022-06-10 14:50:00|3633.5|3632.5|3637.5|3637|3638|3637.5|3632|3631|85743
1654872900000|2022-06-10 14:55:00|3637|3636.5|3632.5|3632|3639|3638|3632|3631|187214
1654873200000|2022-06-10 15:00:00|3633|3631.5|3632|3631.5|3634.5|3634|3629|3628.5|79463
1654873500000|2022-06-10 15:05:00|3632.5|3631|3633|3632.5|3637.5|3637|3630.5|3629.5|74707
1654873800000|2022-06-10 15:10:00|3633.5|3633|3633.5|3633|3637|3636.5|3633|3632|67965
1654874100000|2022-06-10 15:15:00|3634|3633.5|3640|3639.5|3640.5|3640|3632|3631.5|96748
1654874400000|2022-06-10 15:20:00|3640.5|3640|3639.5|3639|3645|3644.5|3639|3638.5|89327
1654874700000|2022-06-10 15:25:00|3639|3638.5|3640|3638.5|3644|3643.5|3636|3635.5|66239
1655103600000|2022-06-13 07:00:00|3630|3626.5|3627.5|3626|3648.5|3646|3625|3623.5|78943
1655103900000|2022-06-13 07:05:00|3627|3625.5|3628.5|3626.5|3633|3631|3624.5|3623.5|20779
1655104200000|2022-06-13 07:10:00|3629|3627|3626.5|3625.5|3633|3632|3620.5|3618.5|50021
1655104500000|2022-06-13 07:15:00|3627|3626|3631.5|3630.5|3635|3634.5|3626.5|3625|24891
1655104800000|2022-06-13 07:20:00|3632|3631|3647|3645.5|3647|3645.5|3630|3628.5|17299
1655105100000|2022-06-13 07:25:00|3646.5|3645|3641.5|3640|3652.5|3651|3639|3637.5|31912
1655105400000|2022-06-13 07:30:00|3641|3639.5|3647.5|3646.5|3650|3649.5|3640.5|3639|34792
1655105700000|2022-06-13 07:35:00|3648|3647|3655.5|3654.5|3656.5|3655.5|3648|3646.5|16167
1655106000000|2022-06-13 07:40:00|3656|3655|3651.5|3650|3657|3656|3651|3650|23468
1655106300000|2022-06-13 07:45:00|3652|3650.5|3659|3658|3663.5|3662.5|3651.5|3650|20242
1655106600000|2022-06-13 07:50:00|3658.5|3657.5|3654.5|3653|3659|3658.5|3652.5|3651.5|11901
1655106900000|2022-06-13 07:55:00|3654|3652.5|3647|3646|3654|3652.5|3646.5|3645.5|26003
1655107200000|2022-06-13 08:00:00|3646.5|3645.5|3630.5|3629.5|3646.5|3645.5|3630|3629|29329
1655107500000|2022-06-13 08:05:00|3631|3630|3630|3628.5|3632.5|3631.5|3626.5|3626|21193
1655107800000|2022-06-13 08:10:00|3629.5|3629|3628.5|3627.5|3635|3634|3628.5|3627.5|22184
1655108100000|2022-06-13 08:15:00|3628|3627|3629|3628.5|3630.5|3629.5|3626.5|3625.5|29900
1655108400000|2022-06-13 08:20:00|3629.5|3628|3629|3628|3634.5|3633.5|3627.5|3626.5|22441
1655108700000|2022-06-13 08:25:00|3628.5|3627.5|3617|3616|3630|3629|3616.5|3616|50685
1655109000000|2022-06-13 08:30:00|3616.5|3615.5|3622.5|3621|3624.5|3623|3615.5|3614|61917
1655109300000|2022-06-13 08:35:00|3623|3621.5|3626|3625|3626|3625.5|3620|3619|17561
1655109600000|2022-06-13 08:40:00|3625.5|3624.5|3625.5|3624.5|3630|3628.5|3624|3623.5|21997
1655109900000|2022-06-13 08:45:00|3625|3624|3614.5|3613|3625.5|3624.5|3613.5|3612.5|25137
1655110200000|2022-06-13 08:50:00|3614|3613.5|3610|3609.5|3615|3614|3606|3604.5|23250
1655110500000|2022-06-13 08:55:00|3610.5|3609|3610.5|3609.5|3614|3612.5|3609|3607.5|16444
1655110800000|2022-06-13 09:00:00|3610|3609|3619|3617.5|3623|3622.5|3610|3608.5|7787
1655111100000|2022-06-13 09:05:00|3619.5|3618|3622|3620.5|3622|3621|3617|3616|7374
1655111400000|2022-06-13 09:10:00|3621.5|3621|3615|3614|3621.5|3621|3614.5|3613.5|4542
1655111700000|2022-06-13 09:15:00|3615.5|3614.5|3605|3603.5|3616.5|3615.5|3604|3602.5|36771
1655112000000|2022-06-13 09:20:00|3604.5|3604|3606.5|3605|3609.5|3608|3603.5|3603|4892
1655112300000|2022-06-13 09:25:00|3607|3605.5|3601.5|3601|3607|3606|3600|3598.5|17157
1655112600000|2022-06-13 09:30:00|3602.5|3601.5|3604|3603|3604.5|3604|3601.5|3600|16274
1655112900000|2022-06-13 09:35:00|3604.5|3603.5|3601.5|3600.5|3607|3606|3598|3596.5|16284
1655113200000|2022-06-13 09:40:00|3602|3601|3606.5|3605.5|3607|3606|3598.5|3598|15112
1655113500000|2022-06-13 09:45:00|3606|3605|3611|3610|3612.5|3612|3602.5|3601|36783
1655113800000|2022-06-13 09:50:00|3610.5|3609.5|3607|3606|3611|3610|3606|3605.5|13994
1655114100000|2022-06-13 09:55:00|3606.5|3605.5|3604.5|3603.5|3608.5|3607.5|3604.5|3603.5|18399
1655114400000|2022-06-13 10:00:00|3604|3603|3608.5|3607.5|3609.5|3608.5|3600.5|3600|20156
1655114700000|2022-06-13 10:05:00|3609|3608|3609.5|3608.5|3610.5|3609.5|3607.5|3606|8111
1655115000000|2022-06-13 10:10:00|3609|3608|3612|3611|3613|3612|3608|3606.5|13751
1655115300000|2022-06-13 10:15:00|3611.5|3610.5|3610|3609|3612.5|3611.5|3608|3607.5|12496
1655115600000|2022-06-13 10:20:00|3609.5|3608.5|3606|3605.5|3610|3609.5|3606|3605.5|12957
1655115900000|2022-06-13 10:25:00|3605.5|3604.5|3605.5|3605|3606.5|3606|3603|3601.5|14698
1655116200000|2022-06-13 10:30:00|3606|3605.5|3610|3609|3610.5|3610|3605|3604|10110
1655116500000|2022-06-13 10:35:00|3610.5|3609.5|3612.5|3612|3612.5|3612|3610|3609|18472
1655116800000|2022-06-13 10:40:00|3612|3611.5|3608.5|3608|3612.5|3611.5|3607.5|3607|13420
1655117100000|2022-06-13 10:45:00|3608|3607.5|3615.5|3614.5|3615.5|3614.5|3607.5|3606.5|14956
1655117400000|2022-06-13 10:50:00|3615|3614|3614|3613|3617|3616|3612|3611|14631
1655117700000|2022-06-13 10:55:00|3614.5|3613.5|3611|3610|3617.5|3616.5|3610.5|3609.5|95531
1655118000000|2022-06-13 11:00:00|3611.5|3610.5|3623.5|3622|3624|3623.5|3611.5|3610.5|16992
1655118300000|2022-06-13 11:05:00|3623|3622.5|3627|3626|3629.5|3628.5|3623|3622|31447
1655118600000|2022-06-13 11:10:00|3627.5|3626.5|3625.5|3624.5|3631|3630|3625|3624.5|17464
1655118900000|2022-06-13 11:15:00|3625|3624|3627.5|3627|3628.5|3627|3624|3623|14379
1655119200000|2022-06-13 11:20:00|3628|3627.5|3622|3621|3628.5|3627.5|3621|3620.5|10323
1655119500000|2022-06-13 11:25:00|3621.5|3621.5|3623.5|3622.5|3625|3623.5|3620.5|3620|12214
1655119800000|2022-06-13 11:30:00|3623|3622|3620|3618.5|3625.5|3624.5|3619|3617.5|15895
1655120100000|2022-06-13 11:35:00|3620.5|3619|3617.5|3616.5|3621.5|3621|3617.5|3616.5|72671
1655120400000|2022-06-13 11:40:00|3617|3617|3615|3614|3617.5|3617|3614.5|3613.5|21229
1655120700000|2022-06-13 11:45:00|3614.5|3613.5|3615|3614|3616.5|3616|3614|3613|17757
1655121000000|2022-06-13 11:50:00|3615.5|3614.5|3616|3615.5|3618|3617|3614.5|3614|13092
1655121300000|2022-06-13 11:55:00|3616.5|3616|3619|3618.5|3621|3620.5|3616|3615|16513
1655121600000|2022-06-13 12:00:00|3618.5|3618|3617|3616|3620.5|3620|3615.5|3615|20354
1655121900000|2022-06-13 12:05:00|3617.5|3616.5|3621|3620|3622.5|3622|3616|3615|14370
1655122200000|2022-06-13 12:10:00|3621.5|3620.5|3618.5|3617.5|3622|3621.5|3615|3614|8318
1655122500000|2022-06-13 12:15:00|3619|3618|3628.5|3627|3628.5|3628|3619|3618|21587
1655122800000|2022-06-13 12:20:00|3628|3626.5|3625.5|3624|3628.5|3628|3624.5|3623.5|17921
1655123100000|2022-06-13 12:25:00|3625|3623.5|3626.5|3625.5|3628|3627.5|3623.5|3623|45078
1655123400000|2022-06-13 12:30:00|3627|3626|3626.5|3625.5|3628.5|3628|3626|3625.5|17552
1655123700000|2022-06-13 12:35:00|3626|3626|3624.5|3623.5|3627.5|3626.5|3623|3622|14565
1655124000000|2022-06-13 12:40:00|3625|3624|3619.5|3619|3625|3624.5|3617.5|3617|26512
1655124300000|2022-06-13 12:45:00|3619|3618.5|3615|3614|3620|3619.5|3613.5|3613|21119
1655124600000|2022-06-13 12:50:00|3616|3614.5|3618.5|3617.5|3620|3619|3615|3614|21154
1655124900000|2022-06-13 12:55:00|3618|3617|3618.5|3617.5|3619|3618.5|3615.5|3615|26630
1655125200000|2022-06-13 13:00:00|3619|3618|3625.5|3624.5|3625.5|3624.5|3615|3614.5|58011
1655125500000|2022-06-13 13:05:00|3626|3625|3622|3621|3627.5|3626.5|3621|3620|11432
1655125800000|2022-06-13 13:10:00|3621.5|3620.5|3622.5|3621.5|3623|3622.5|3620|3619|13508
1655126100000|2022-06-13 13:15:00|3623|3622|3620.5|3619.5|3628|3627.5|3620|3619|20370
1655126400000|2022-06-13 13:20:00|3620|3619|3621.5|3620.5|3623|3621.5|3618.5|3617.5|28590
1655126700000|2022-06-13 13:25:00|3621|3620|3621|3620|3622|3621.5|3619.5|3618.5|40230
1655127000000|2022-06-13 13:30:00|3621.5|3620.5|3636|3635|3639|3638|3621|3620|108051
1655127300000|2022-06-13 13:35:00|3636.5|3635.5|3625|3624|3639|3638|3623.5|3623|35937
1655127600000|2022-06-13 13:40:00|3625.5|3624.5|3621.5|3620|3628|3627.5|3620|3619.5|50108
1655127900000|2022-06-13 13:45:00|3621|3620.5|3615.5|3615|3623.5|3622.5|3614|3613|57417
1655128200000|2022-06-13 13:50:00|3616|3615.5|3621.5|3620.5|3622|3621|3614|3613|24470
1655128500000|2022-06-13 13:55:00|3622|3621|3622.5|3621.5|3623|3622|3615.5|3615|35275
1655128800000|2022-06-13 14:00:00|3622|3621|3616.5|3616|3622.5|3621|3615|3614|35128
1655129100000|2022-06-13 14:05:00|3616|3615.5|3620|3619|3623|3622|3615.5|3615|27187
1655129400000|2022-06-13 14:10:00|3619.5|3618.5|3618|3617|3621|3620.5|3616.5|3616|62910
1655129700000|2022-06-13 14:15:00|3618.5|3617.5|3611.5|3611|3618.5|3618|3610.5|3609.5|37747
1655130000000|2022-06-13 14:20:00|3612|3611.5|3612.5|3612|3616.5|3615.5|3610.5|3610|41887
1655130300000|2022-06-13 14:25:00|3613|3612.5|3617|3616.5|3620.5|3620|3612.5|3612|73856
1655130600000|2022-06-13 14:30:00|3616.5|3616|3622|3621|3627|3626.5|3616.5|3616|43399
1655130900000|2022-06-13 14:35:00|3622.5|3621.5|3625|3624.5|3628|3627.5|3621.5|3621|191199
1655131200000|2022-06-13 14:40:00|3625.5|3625|3625|3624|3626.5|3626|3619|3618|69910
1655131500000|2022-06-13 14:45:00|3624.5|3623.5|3619|3618|3625|3623.5|3614.5|3614|35244
1655131800000|2022-06-13 14:50:00|3618.5|3617.5|3618.5|3617.5|3620.5|3619.5|3616|3615.5|60779
1655132100000|2022-06-13 14:55:00|3618|3618|3618.5|3618|3622.5|3622|3616|3615.5|111895
1655132400000|2022-06-13 15:00:00|3618|3617.5|3612|3611.5|3618.5|3617.5|3610|3609|83217
1655132700000|2022-06-13 15:05:00|3611.5|3611|3616|3615.5|3617|3616|3610.5|3609.5|52480
1655133000000|2022-06-13 15:10:00|3615.5|3615|3620|3619.5|3620.5|3620|3614.5|3614|57140
1655133300000|2022-06-13 15:15:00|3619.5|3619|3619|3618|3621|3620.5|3614.5|3613.5|701685
1655133600000|2022-06-13 15:20:00|3618.5|3617.5|3626|3625|3626.5|3625.5|3617.5|3617|575219
1655133900000|2022-06-13 15:25:00|3626.5|3625.5|3619.5|3618|3627|3626.5|3619|3618|267548
1655190000000|2022-06-14 07:00:00|3645|3636.5|3625|3623|3655.5|3645.5|3615|3614.5|93933
1655190300000|2022-06-14 07:05:00|3626|3623.5|3627|3626|3634.5|3633.5|3625|3623.5|33310
1655190600000|2022-06-14 07:10:00|3626.5|3625|3648|3646|3649.5|3648|3626|3625|57542
1655190900000|2022-06-14 07:15:00|3647|3646.5|3642|3640.5|3648.5|3647|3639|3638.5|31561
1655191200000|2022-06-14 07:20:00|3641.5|3640|3639|3637.5|3641.5|3640|3634|3633|25427
1655191500000|2022-06-14 07:25:00|3638.5|3638|3636.5|3635|3639|3638|3630.5|3629|29604
1655191800000|2022-06-14 07:30:00|3637|3635.5|3634|3632.5|3639.5|3638|3631|3630|37805
1655192100000|2022-06-14 07:35:00|3633.5|3633|3634|3633.5|3637.5|3636.5|3630|3629|24887
1655192400000|2022-06-14 07:40:00|3634.5|3634|3638|3636.5|3638|3637|3632.5|3631|15039
1655192700000|2022-06-14 07:45:00|3638.5|3637|3647.5|3646|3649|3648.5|3637.5|3637|26779
1655193000000|2022-06-14 07:50:00|3648|3646.5|3643.5|3642|3652.5|3651.5|3643|3642|19038
1655193300000|2022-06-14 07:55:00|3644|3642.5|3643|3642|3645|3644.5|3640.5|3639.5|14738
1655193600000|2022-06-14 08:00:00|3642.5|3641.5|3635|3633.5|3645|3644|3635|3633|29272
1655193900000|2022-06-14 08:05:00|3634.5|3633|3631.5|3630.5|3635|3634|3630|3629|15393
1655194200000|2022-06-14 08:10:00|3631|3629.5|3632|3631|3634|3633|3629.5|3629|12979
1655194500000|2022-06-14 08:15:00|3632.5|3631.5|3630|3629|3633|3632|3628|3627.5|19664
1655194800000|2022-06-14 08:20:00|3630.5|3629.5|3630|3629|3631.5|3630.5|3627.5|3627|39402
1655195100000|2022-06-14 08:25:00|3629.5|3628.5|3630|3629.5|3632.5|3632|3627.5|3627|27276
1655195400000|2022-06-14 08:30:00|3629.5|3629|3632.5|3631|3633|3632.5|3628|3627|28405
1655195700000|2022-06-14 08:35:00|3632|3631.5|3628.5|3627|3633.5|3632.5|3628|3627|13288
1655196000000|2022-06-14 08:40:00|3628|3627.5|3624|3623|3628.5|3627.5|3623|3622.5|23344
1655196300000|2022-06-14 08:45:00|3624.5|3623.5|3627.5|3626.5|3627.5|3626.5|3621|3620.5|20056
1655196600000|2022-06-14 08:50:00|3628|3627|3629.5|3628.5|3630.5|3629.5|3625.5|3624.5|32860
1655196900000|2022-06-14 08:55:00|3629|3628|3627|3625|3629.5|3628.5|3624|3623|27193
1655197200000|2022-06-14 09:00:00|3626.5|3624.5|3617.5|3617|3628.5|3627.5|3616|3615.5|27486
1655197500000|2022-06-14 09:05:00|3617|3616|3615.5|3614.5|3618|3617|3613|3611.5|11470
1655197800000|2022-06-14 09:10:00|3615|3614|3609|3608|3615|3614|3608.5|3607.5|13933
1655198100000|2022-06-14 09:15:00|3609.5|3608.5|3614.5|3613.5|3614.5|3613.5|3607|3606|15518
1655198400000|2022-06-14 09:20:00|3615|3614|3616|3615.5|3617|3616|3615|3614|103487
1655198700000|2022-06-14 09:25:00|3616.5|3615|3616|3615|3616.5|3615.5|3612.5|3612|26794
1655199000000|2022-06-14 09:30:00|3617|3615.5|3614.5|3613.5|3617|3616.5|3613|3612.5|21014
1655199300000|2022-06-14 09:35:00|3615|3614|3615.5|3614.5|3618|3617|3615|3614|8651
1655199600000|2022-06-14 09:40:00|3616.5|3615|3615.5|3614.5|3618|3616.5|3614.5|3613.5|10919
1655199900000|2022-06-14 09:45:00|3615|3615|3618|3616.5|3619|3618.5|3615|3613.5|17648
1655200200000|2022-06-14 09:50:00|3617.5|3616|3616.5|3616|3618|3617|3615|3614|12207
1655200500000|2022-06-14 09:55:00|3616|3615|3615.5|3614.5|3617|3616.5|3614.5|3614|27870
1655200800000|2022-06-14 10:00:00|3615|3615|3613.5|3613|3616|3615.5|3613|3612|34708
1655201100000|2022-06-14 10:05:00|3613|3612.5|3617.5|3616.5|3619|3618|3613|3612.5|21906
1655201400000|2022-06-14 10:10:00|3617|3617|3615.5|3614.5|3617.5|3617|3614|3613.5|15016
1655201700000|2022-06-14 10:15:00|3615|3615|3613.5|3613|3616|3615|3612|3611.5|80942
1655202000000|2022-06-14 10:20:00|3613|3612.5|3611.5|3610.5|3613.5|3613|3605.5|3605|32609
1655202300000|2022-06-14 10:25:00|3611|3610|3605.5|3604.5|3612|3610.5|3604|3603.5|359407
1655202600000|2022-06-14 10:30:00|3605|3604|3609.5|3608.5|3609.5|3608.5|3602.5|3601.5|167285
1655202900000|2022-06-14 10:35:00|3609|3608|3612|3611|3613|3611.5|3606.5|3606|16098
1655203200000|2022-06-14 10:40:00|3611.5|3610.5|3607.5|3606|3612|3611|3604.5|3604|15183
1655203500000|2022-06-14 10:45:00|3608|3606.5|3610.5|3610|3613.5|3612.5|3608|3606.5|11267
1655203800000|2022-06-14 10:50:00|3611|3609.5|3612|3611|3612.5|3611.5|3610.5|3609.5|7687
1655204100000|2022-06-14 10:55:00|3611.5|3610.5|3615.5|3614.5|3617.5|3616.5|3609|3608.5|21411
1655204400000|2022-06-14 11:00:00|3616|3615|3619.5|3618.5|3620|3619|3614.5|3614|21803
1655204700000|2022-06-14 11:05:00|3619|3618|3614.5|3613.5|3619.5|3618|3613|3612.5|30766
1655205000000|2022-06-14 11:10:00|3615|3614|3618|3617.5|3620|3619|3614.5|3614|20621
1655205300000|2022-06-14 11:15:00|3617.5|3617|3621|3620.5|3621|3620.5|3616|3615|13846
1655205600000|2022-06-14 11:20:00|3621.5|3621|3622|3621|3623.5|3623|3620.5|3620|12623
1655205900000|2022-06-14 11:25:00|3621.5|3621.5|3621.5|3620.5|3624.5|3624|3619|3618|30718
1655206200000|2022-06-14 11:30:00|3622|3621.5|3617|3615.5|3627.5|3626|3616.5|3615|37167
1655206500000|2022-06-14 11:35:00|3616.5|3615|3615|3614|3616.5|3615|3614|3612.5|18107
1655206800000|2022-06-14 11:40:00|3614.5|3614.5|3614.5|3613.5|3616|3615.5|3612.5|3611.5|34318
1655207100000|2022-06-14 11:45:00|3614|3613|3615|3614.5|3616.5|3615.5|3610.5|3610|132568
1655207400000|2022-06-14 11:50:00|3615.5|3615|3619.5|3618.5|3620.5|3620|3615|3614|22369
1655207700000|2022-06-14 11:55:00|3620|3619|3620|3619|3623.5|3622.5|3619.5|3618.5|24764
1655208000000|2022-06-14 12:00:00|3619.5|3618.5|3626|3625|3629|3628|3618.5|3618|21594
1655208300000|2022-06-14 12:05:00|3625.5|3624.5|3626.5|3626|3628|3627|3623|3621.5|9374
1655208600000|2022-06-14 12:10:00|3627|3626.5|3623|3622.5|3627|3626.5|3623|3622|19421
1655208900000|2022-06-14 12:15:00|3623.5|3623|3628|3627|3628|3627.5|3622.5|3621|109698
1655209200000|2022-06-14 12:20:00|3627.5|3626.5|3626|3625.5|3629|3628|3625|3624.5|12869
1655209500000|2022-06-14 12:25:00|3625.5|3625|3626.5|3625|3628.5|3627.5|3624.5|3623|15970
1655209800000|2022-06-14 12:30:00|3627|3625.5|3636|3635.5|3636.5|3635.5|3627|3625.5|38775
1655210100000|2022-06-14 12:35:00|3635.5|3635|3635.5|3634.5|3636|3635.5|3630.5|3629.5|18727
1655210400000|2022-06-14 12:40:00|3636|3635|3635.5|3634.5|3639|3638|3635|3634|13153
1655210700000|2022-06-14 12:45:00|3635|3634|3626|3625.5|3636.5|3635.5|3625.5|3624.5|19933
1655211000000|2022-06-14 12:50:00|3625.5|3625|3623|3622|3627.5|3627|3623|3621.5|33090
1655211300000|2022-06-14 12:55:00|3623.5|3622.5|3623|3622|3626|3625.5|3621|3620.5|253789
1655211600000|2022-06-14 13:00:00|3622.5|3621.5|3619.5|3619|3624.5|3623.5|3619.5|3619|13137
1655211900000|2022-06-14 13:05:00|3620|3618|3618.5|3618|3621|3620.5|3616|3615|43216
1655212200000|2022-06-14 13:10:00|3619|3618.5|3620|3619.5|3620.5|3620|3618|3617|42443
1655212500000|2022-06-14 13:15:00|3620.5|3620|3614|3613|3622.5|3622|3613|3612|22880
1655212800000|2022-06-14 13:20:00|3613.5|3612.5|3615|3614.5|3615|3614.5|3611|3610|211452
1655213100000|2022-06-14 13:25:00|3615.5|3615|3609.5|3608|3617.5|3616.5|3609|3608|30351
1655213400000|2022-06-14 13:30:00|3610|3608.5|3614.5|3613.5|3616.5|3615.5|3601.5|3600.5|105752
1655213700000|2022-06-14 13:35:00|3615|3614|3616|3614.5|3621|3620.5|3612.5|3611.5|43348
1655214000000|2022-06-14 13:40:00|3615.5|3614|3628.5|3627.5|3630.5|3629|3614.5|3613.5|72871
1655214300000|2022-06-14 13:45:00|3628|3628|3634.5|3633.5|3639|3637.5|3624|3623.5|61380
1655214600000|2022-06-14 13:50:00|3634|3634|3638|3637.5|3639.5|3639|3633.5|3632.5|31674
1655214900000|2022-06-14 13:55:00|3637.5|3637|3640|3639|3642|3641|3636.5|3636|38968
1655215200000|2022-06-14 14:00:00|3639.5|3638.5|3626.5|3625.5|3639.5|3638.5|3626|3625.5|59096
1655215500000|2022-06-14 14:05:00|3627|3626|3628|3627|3629|3628.5|3624|3623|41216
1655215800000|2022-06-14 14:10:00|3627.5|3627.5|3629.5|3628.5|3632|3631.5|3627.5|3626.5|129852
1655216100000|2022-06-14 14:15:00|3629|3628|3635|3634.5|3635.5|3635|3626|3625|744703
1655216400000|2022-06-14 14:20:00|3635.5|3635|3627|3626.5|3635.5|3635|3625.5|3624.5|57428
1655216700000|2022-06-14 14:25:00|3627.5|3627|3618.5|3617.5|3629|3628.5|3618|3617.5|53547
1655217000000|2022-06-14 14:30:00|3618|3618|3619.5|3618.5|3621|3620|3616|3615.5|45326
1655217300000|2022-06-14 14:35:00|3620|3619|3620.5|3619.5|3620.5|3620|3617|3616.5|38109
1655217600000|2022-06-14 14:40:00|3620|3619|3611.5|3611|3620.5|3619|3609.5|3608.5|46664
1655217900000|2022-06-14 14:45:00|3612|3611.5|3618.5|3618|3620|3619.5|3611.5|3611|47026
1655218200000|2022-06-14 14:50:00|3619|3618.5|3622|3621.5|3625.5|3625|3617.5|3617|544592
1655218500000|2022-06-14 14:55:00|3621.5|3621|3619|3618.5|3622.5|3622|3617.5|3617|187855
1655218800000|2022-06-14 15:00:00|3618.5|3618|3622|3621.5|3622.5|3622|3618|3617|50685
1655219100000|2022-06-14 15:05:00|3621.5|3621|3614.5|3614|3622.5|3622|3613|3612.5|45254
1655219400000|2022-06-14 15:10:00|3614|3613.5|3611|3610.5|3617|3616.5|3611|3610|47484
1655219700000|2022-06-14 15:15:00|3611.5|3611|3611.5|3610.5|3614.5|3614|3610.5|3610|38169
1655220000000|2022-06-14 15:20:00|3611|3611|3610|3609.5|3612|3611.5|3608.5|3608|227686
1655220300000|2022-06-14 15:25:00|3609.5|3609|3607.5|3607|3611.5|3611|3606|3605.5|47257
1655276400000|2022-06-15 07:00:00|3659.5|3657|3649|3647.5|3661.5|3657.5|3643|3641|116166
1655276700000|2022-06-15 07:05:00|3649.5|3648|3649.5|3648|3654.5|3652.5|3644.5|3643.5|22628
1655277000000|2022-06-15 07:10:00|3650|3648.5|3655|3653.5|3660|3658|3650|3648.5|86334
1655277300000|2022-06-15 07:15:00|3655.5|3654|3655|3654|3657.5|3656|3654|3653.5|14820
1655277600000|2022-06-15 07:20:00|3654.5|3653.5|3651.5|3650|3654.5|3653.5|3649.5|3648.5|40576
1655277900000|2022-06-15 07:25:00|3651|3649.5|3649.5|3649|3651.5|3651|3647|3646|23730
1655278200000|2022-06-15 07:30:00|3649|3648.5|3650.5|3650|3652.5|3651.5|3648|3647|57639
1655278500000|2022-06-15 07:35:00|3650|3649.5|3650|3649|3651.5|3650.5|3648|3647|56765
1655278800000|2022-06-15 07:40:00|3649.5|3648.5|3646|3645.5|3650.5|3649.5|3646|3645|29021
1655279100000|2022-06-15 07:45:00|3645.5|3645|3633.5|3632|3646|3645|3626|3624|37731
1655279400000|2022-06-15 07:50:00|3634|3632.5|3638|3637|3639|3637|3632|3631|16892
1655279700000|2022-06-15 07:55:00|3638.5|3637.5|3640|3639|3642|3640.5|3638|3637|10508
1655280000000|2022-06-15 08:00:00|3639.5|3638.5|3633|3632.5|3641|3640|3631|3630|24656
1655280300000|2022-06-15 08:05:00|3633.5|3633|3635.5|3634.5|3638|3637|3632|3631|22115
1655280600000|2022-06-15 08:10:00|3635|3634|3635|3634|3637|3636|3630.5|3630|17817
1655280900000|2022-06-15 08:15:00|3634.5|3633.5|3636.5|3635.5|3640|3639|3629|3628.5|111558
1655281200000|2022-06-15 08:20:00|3637|3636|3622.5|3621.5|3638.5|3637|3621.5|3620.5|58569
1655281500000|2022-06-15 08:25:00|3623|3622|3618|3617.5|3626.5|3624.5|3618|3617.5|44847
1655281800000|2022-06-15 08:30:00|3617.5|3617|3618|3617|3620|3619|3615.5|3614.5|38306
1655282100000|2022-06-15 08:35:00|3617.5|3616.5|3624.5|3623.5|3624.5|3623.5|3615|3614.5|19626
1655282400000|2022-06-15 08:40:00|3624|3624|3622.5|3621|3627.5|3626.5|3619.5|3618.5|41013
1655282700000|2022-06-15 08:45:00|3622|3620.5|3619|3618|3622.5|3621.5|3617|3616.5|17197
1655283000000|2022-06-15 08:50:00|3618.5|3617.5|3617|3616.5|3621.5|3620|3616|3615.5|32994
1655283300000|2022-06-15 08:55:00|3617.5|3617|3622|3620.5|3622|3620.5|3617.5|3616.5|33884
1655283600000|2022-06-15 09:00:00|3621.5|3621|3622|3621|3624.5|3623.5|3620|3619|14467
1655283900000|2022-06-15 09:05:00|3622.5|3621.5|3625|3624|3628|3627|3622|3621|46047
1655284200000|2022-06-15 09:10:00|3624.5|3624.5|3624|3623.5|3624.5|3624.5|3621.5|3621|36440
1655284500000|2022-06-15 09:15:00|3624.5|3624|3625.5|3624.5|3627|3626|3623.5|3623|36210
1655284800000|2022-06-15 09:20:00|3626|3625|3622|3621|3626.5|3626|3620.5|3620|23050
1655285100000|2022-06-15 09:25:00|3622.5|3621.5|3623|3622|3626|3625|3622.5|3621.5|26386
1655285400000|2022-06-15 09:30:00|3622.5|3621.5|3632|3631.5|3632|3631.5|3622|3621.5|13180
1655285700000|2022-06-15 09:35:00|3631.5|3631|3630.5|3630|3632.5|3631|3628.5|3627.5|20811
1655286000000|2022-06-15 09:40:00|3630|3629.5|3633.5|3633|3635|3634.5|3630|3629.5|24673
1655286300000|2022-06-15 09:45:00|3634|3633.5|3632.5|3631.5|3637|3636.5|3630.5|3630|16935
1655286600000|2022-06-15 09:50:00|3632|3631|3630.5|3629.5|3633|3632|3628|3627|27423
1655286900000|2022-06-15 09:55:00|3631|3630|3632.5|3631.5|3634.5|3633.5|3630.5|3630|17380
1655287200000|2022-06-15 10:00:00|3632|3632|3626.5|3626|3633.5|3632.5|3626.5|3625|26907
1655287500000|2022-06-15 10:05:00|3626|3625.5|3620.5|3619|3626|3625.5|3619|3618|10248
1655287800000|2022-06-15 10:10:00|3620|3619.5|3628|3627|3628.5|3627|3620|3619|12092
1655288100000|2022-06-15 10:15:00|3628.5|3627.5|3630|3629|3631.5|3631|3628.5|3627.5|12131
1655288400000|2022-06-15 10:20:00|3629.5|3628.5|3632.5|3631.5|3633|3631.5|3628.5|3628|9911
1655288700000|2022-06-15 10:25:00|3633|3632|3632|3631.5|3633.5|3633|3631.5|3630.5|12930
1655289000000|2022-06-15 10:30:00|3631.5|3631|3632.5|3631|3633.5|3633|3631.5|3631|10196
1655289300000|2022-06-15 10:35:00|3632|3631.5|3633.5|3632.5|3634|3633|3632|3631.5|11209
1655289600000|2022-06-15 10:40:00|3634|3633|3632.5|3631|3634.5|3634|3631.5|3630.5|10055
1655289900000|2022-06-15 10:45:00|3632|3631.5|3630|3629|3632.5|3632|3629.5|3629|7569
1655290200000|2022-06-15 10:50:00|3630.5|3629.5|3628.5|3627.5|3633|3632.5|3628.5|3627.5|12597
1655290500000|2022-06-15 10:55:00|3628|3627|3626.5|3625.5|3630.5|3630|3625.5|3624.5|14434
1655290800000|2022-06-15 11:00:00|3626|3626|3623|3622|3628|3627.5|3623|3622|15521
1655291100000|2022-06-15 11:05:00|3623.5|3622.5|3626.5|3625|3626.5|3626|3623.5|3622.5|7570
1655291400000|2022-06-15 11:10:00|3626|3625.5|3626.5|3625.5|3626.5|3626|3625.5|3625|10681
1655291700000|2022-06-15 11:15:00|3627|3626|3625.5|3625|3627|3626.5|3625|3624.5|13027
1655292000000|2022-06-15 11:20:00|3626|3625.5|3626.5|3625.5|3627|3626.5|3623|3622|14947
1655292300000|2022-06-15 11:25:00|3627|3626|3625.5|3624.5|3627|3626.5|3623.5|3622.5|10041
1655292600000|2022-06-15 11:30:00|3625|3624|3627.5|3626.5|3627.5|3627|3623|3621.5|12294
1655292900000|2022-06-15 11:35:00|3627|3626|3626.5|3626|3627|3626|3624|3623.5|7039
1655293200000|2022-06-15 11:40:00|3626|3625.5|3629.5|3629|3629.5|3629|3626|3625.5|10523
1655293500000|2022-06-15 11:45:00|3629|3628.5|3628.5|3628|3631.5|3631|3628.5|3627.5|14312
1655293800000|2022-06-15 11:50:00|3629|3627.5|3629.5|3628.5|3632|3631|3625.5|3624.5|26767
1655294100000|2022-06-15 11:55:00|3630|3629|3630|3629.5|3630.5|3629.5|3628|3627.5|11705
1655294400000|2022-06-15 12:00:00|3629.5|3629|3629|3628|3629.5|3629|3627|3626|11691
1655294700000|2022-06-15 12:05:00|3628.5|3627.5|3630|3629|3630|3629.5|3626|3625.5|26358
1655295000000|2022-06-15 12:10:00|3630.5|3629.5|3624|3623|3633.5|3632|3621.5|3620.5|35507
1655295300000|2022-06-15 12:15:00|3624.5|3623.5|3622|3621.5|3626|3625|3621.5|3620.5|7461
1655295600000|2022-06-15 12:20:00|3622.5|3621|3617.5|3617|3623.5|3623|3617.5|3617|15910
1655295900000|2022-06-15 12:25:00|3617|3616.5|3623.5|3622.5|3623.5|3623|3615|3614.5|12786
1655296200000|2022-06-15 12:30:00|3624.5|3623|3622|3621|3627|3625.5|3621.5|3620|13008
1655296500000|2022-06-15 12:35:00|3622.5|3621.5|3621.5|3621|3624.5|3623|3620|3619|9866
1655296800000|2022-06-15 12:40:00|3621|3620.5|3626|3625|3627.5|3626.5|3621|3620.5|7695
1655297100000|2022-06-15 12:45:00|3626.5|3625.5|3624.5|3623.5|3627|3626|3622|3621.5|30025
1655297400000|2022-06-15 12:50:00|3625|3624|3622|3621.5|3626.5|3625.5|3621|3620|17206
1655297700000|2022-06-15 12:55:00|3621.5|3621|3620|3619|3622.5|3621.5|3619.5|3618.5|4708
1655298000000|2022-06-15 13:00:00|3620.5|3619.5|3621.5|3620.5|3622.5|3621.5|3619.5|3619|7208
1655298300000|2022-06-15 13:05:00|3622|3621|3621|3620|3623|3622|3619.5|3619|8845
1655298600000|2022-06-15 13:10:00|3620.5|3619.5|3618|3617.5|3620.5|3619.5|3614.5|3613.5|32810
1655298900000|2022-06-15 13:15:00|3618.5|3618|3621.5|3620.5|3624|3623|3618|3617.5|15753
1655299200000|2022-06-15 13:20:00|3622|3621|3617|3616|3622.5|3621.5|3616.5|3615.5|47519
1655299500000|2022-06-15 13:25:00|3617.5|3616.5|3632.5|3631|3632.5|3631.5|3617|3616|42199
1655299800000|2022-06-15 13:30:00|3633|3631.5|3675|3674|3680.5|3679.5|3632.5|3631.5|253356
1655300100000|2022-06-15 13:35:00|3675.5|3674.5|3694.5|3692.5|3695|3693.5|3672|3670.5|170606
1655300400000|2022-06-15 13:40:00|3694|3692|3669.5|3668.5|3694.5|3693|3669.5|3668.5|36340
1655300700000|2022-06-15 13:45:00|3669|3668|3666.5|3665.5|3674.5|3673.5|3662.5|3661|47601
1655301000000|2022-06-15 13:50:00|3666|3665|3665|3664|3673|3672.5|3664|3663|37176
1655301300000|2022-06-15 13:55:00|3664.5|3663.5|3660.5|3659.5|3671.5|3671|3659.5|3658|49330
1655301600000|2022-06-15 14:00:00|3661|3660|3661.5|3660|3666.5|3665.5|3659.5|3658|38273
1655301900000|2022-06-15 14:05:00|3661|3659.5|3661|3660|3664.5|3663.5|3658|3657|33782
1655302200000|2022-06-15 14:10:00|3660.5|3659.5|3660.5|3659.5|3667.5|3666|3658.5|3658|35252
1655302500000|2022-06-15 14:15:00|3660|3659|3660|3659|3662.5|3662|3658|3657|52849
1655302800000|2022-06-15 14:20:00|3659.5|3658.5|3651|3650|3662|3661.5|3649.5|3648.5|79104
1655303100000|2022-06-15 14:25:00|3650.5|3649.5|3652|3651.5|3653|3652.5|3648|3647.5|236058
1655303400000|2022-06-15 14:30:00|3652.5|3652|3652|3651.5|3655|3654.5|3650|3649.5|236367
1655303700000|2022-06-15 14:35:00|3652.5|3652|3651|3650.5|3653.5|3653|3646|3645|113843
1655304000000|2022-06-15 14:40:00|3650.5|3650|3639.5|3638.5|3652|3651|3639|3638.5|32615
1655304300000|2022-06-15 14:45:00|3639|3638|3641|3640|3641.5|3640.5|3636.5|3636|28058
1655304600000|2022-06-15 14:50:00|3640.5|3640.5|3637.5|3636.5|3642.5|3641.5|3636.5|3635.5|30696
1655304900000|2022-06-15 14:55:00|3637|3636|3635.5|3634.5|3637|3636|3631|3630.5|35224
1655305200000|2022-06-15 15:00:00|3636|3635|3640.5|3640|3641|3640.5|3635.5|3635|36250
1655305500000|2022-06-15 15:05:00|3640|3639.5|3636|3635.5|3641.5|3640.5|3636|3635.5|57277
1655305800000|2022-06-15 15:10:00|3636.5|3636|3630|3629.5|3637.5|3636.5|3628.5|3628|35940
1655306100000|2022-06-15 15:15:00|3630.5|3630|3630.5|3629.5|3633|3632.5|3629.5|3629|60394
1655306400000|2022-06-15 15:20:00|3630|3630|3629|3628|3632|3631.5|3627|3626.5|59760
1655306700000|2022-06-15 15:25:00|3629.5|3628.5|3622.5|3621.5|3630.5|3630|3622.5|3621.5|60369
1655362800000|2022-06-16 07:00:00|3607.5|3600.5|3612.5|3611.5|3624.5|3623|3603.5|3600.5|85335
1655363100000|2022-06-16 07:05:00|3612|3611|3616|3615|3618.5|3616.5|3609.5|3608.5|31448
1655363400000|2022-06-16 07:10:00|3616.5|3615.5|3608|3606|3617.5|3616.5|3601.5|3600|54391
1655363700000|2022-06-16 07:15:00|3607.5|3606.5|3608|3607|3615.5|3614|3600.5|3600|22849
1655364000000|2022-06-16 07:20:00|3608.5|3607.5|3601|3600|3609.5|3609|3599.5|3598.5|38727
1655364300000|2022-06-16 07:25:00|3600.5|3600.5|3600|3598.5|3601.5|3601|3596.5|3595.5|38497
1655364600000|2022-06-16 07:30:00|3601|3599|3587|3586|3601.5|3600|3581|3580.5|56774
1655364900000|2022-06-16 07:35:00|3587.5|3586.5|3587|3586|3591.5|3590|3582.5|3581|43304
1655365200000|2022-06-16 07:40:00|3587.5|3586.5|3586.5|3585.5|3590|3589|3580.5|3579.5|46323
1655365500000|2022-06-16 07:45:00|3587|3586|3583.5|3583|3591|3590|3581.5|3581|35010
1655365800000|2022-06-16 07:50:00|3583|3582.5|3582|3581.5|3583.5|3582.5|3575.5|3574.5|52213
1655366100000|2022-06-16 07:55:00|3582.5|3581|3578|3576.5|3586|3584.5|3576.5|3576|39149
1655366400000|2022-06-16 08:00:00|3577.5|3577|3585|3584|3586|3584.5|3574|3573|37450
1655366700000|2022-06-16 08:05:00|3585.5|3584.5|3585.5|3584.5|3590.5|3589.5|3582|3581.5|42352
1655367000000|2022-06-16 08:10:00|3586|3585|3580.5|3579.5|3587|3586.5|3579|3578.5|39521
1655367300000|2022-06-16 08:15:00|3580|3580|3575.5|3575|3581.5|3580.5|3574.5|3574|42688
1655367600000|2022-06-16 08:20:00|3575|3574.5|3576.5|3575.5|3580.5|3579.5|3572|3571|54481
1655367900000|2022-06-16 08:25:00|3576|3576|3576.5|3575.5|3577|3576.5|3572.5|3571.5|70057
1655368200000|2022-06-16 08:30:00|3576|3576|3570|3569|3576.5|3576|3569|3568|74496
1655368500000|2022-06-16 08:35:00|3569.5|3568.5|3564.5|3564|3570.5|3570|3563|3562|269168
1655368800000|2022-06-16 08:40:00|3564|3563.5|3557.5|3556.5|3565.5|3564.5|3553|3552.5|30018
1655369100000|2022-06-16 08:45:00|3558.5|3557|3568|3567|3568|3567|3558|3557|23798
1655369400000|2022-06-16 08:50:00|3567.5|3566.5|3568.5|3567|3569|3568|3564.5|3563.5|52082
1655369700000|2022-06-16 08:55:00|3568|3567.5|3558.5|3557.5|3570|3569|3558|3556.5|23400
1655370000000|2022-06-16 09:00:00|3558|3557|3559.5|3558.5|3564|3563.5|3555|3554.5|49636
1655370300000|2022-06-16 09:05:00|3559|3558|3559|3558|3562|3561.5|3556|3555|47374
1655370600000|2022-06-16 09:10:00|3558.5|3557.5|3560.5|3560|3564.5|3563.5|3558|3557.5|22461
1655370900000|2022-06-16 09:15:00|3561|3560.5|3560|3559|3562.5|3561.5|3558.5|3558|21661
1655371200000|2022-06-16 09:20:00|3559.5|3558.5|3558|3557|3560.5|3559.5|3556|3555|42836
1655371500000|2022-06-16 09:25:00|3558.5|3557.5|3560.5|3559.5|3565.5|3564.5|3558|3557|22601
1655371800000|2022-06-16 09:30:00|3561|3560|3555|3554.5|3562.5|3562|3555|3554.5|56578
1655372100000|2022-06-16 09:35:00|3555.5|3555|3559|3557.5|3560|3559|3553.5|3553|33940
1655372400000|2022-06-16 09:40:00|3558.5|3558|3552.5|3551.5|3560|3559.5|3550|3549|82313
1655372700000|2022-06-16 09:45:00|3553|3552|3556|3554.5|3556|3555|3550|3549.5|21495
1655373000000|2022-06-16 09:50:00|3555.5|3554|3560.5|3559|3560.5|3560|3550|3549|51746
1655373300000|2022-06-16 09:55:00|3560|3559.5|3565|3564.5|3565.5|3564.5|3560|3559|26691
1655373600000|2022-06-16 10:00:00|3564.5|3564|3557.5|3556.5|3564.5|3564|3556.5|3555.5|19074
1655373900000|2022-06-16 10:05:00|3558|3557|3560.5|3559.5|3561.5|3561|3555.5|3555|18993
1655374200000|2022-06-16 10:10:00|3561|3560|3557|3556|3564.5|3562.5|3555|3554.5|18354
1655374500000|2022-06-16 10:15:00|3557.5|3556.5|3553|3552|3559|3558|3553|3552|164779
1655374800000|2022-06-16 10:20:00|3552|3551.5|3550|3549|3552.5|3551.5|3547.5|3546.5|26945
1655375100000|2022-06-16 10:25:00|3550.5|3549.5|3550.5|3549.5|3557.5|3556.5|3550|3549.5|14670
1655375400000|2022-06-16 10:30:00|3551|3550|3550.5|3549|3554|3552.5|3550|3549|11484
1655375700000|2022-06-16 10:35:00|3550|3549.5|3549|3548.5|3552.5|3551.5|3546|3545.5|15198
1655376000000|2022-06-16 10:40:00|3549.5|3549|3548|3547|3550.5|3550|3545.5|3544.5|16921
1655376300000|2022-06-16 10:45:00|3547.5|3546.5|3546|3545|3548|3547.5|3545|3544|13073
1655376600000|2022-06-16 10:50:00|3545.5|3544.5|3543.5|3542.5|3546.5|3546|3539.5|3538.5|49214
1655376900000|2022-06-16 10:55:00|3543|3542|3539.5|3538.5|3543.5|3542|3535|3533|31191
1655377200000|2022-06-16 11:00:00|3539|3538|3553.5|3552.5|3573.5|3571.5|3537.5|3537|74922
1655377500000|2022-06-16 11:05:00|3553|3552|3561|3559.5|3561.5|3560|3551.5|3550.5|24493
1655377800000|2022-06-16 11:10:00|3560.5|3559|3560|3558.5|3561|3560|3555.5|3554.5|13503
1655378100000|2022-06-16 11:15:00|3559.5|3559|3561|3560|3563|3562|3557.5|3556.5|33998
1655378400000|2022-06-16 11:20:00|3561.5|3560.5|3564|3563|3565|3564|3559|3558|24573
1655378700000|2022-06-16 11:25:00|3563.5|3562.5|3563|3562|3572|3571.5|3561.5|3560.5|49274
1655379000000|2022-06-16 11:30:00|3562.5|3561.5|3559|3558|3564|3563|3559|3558|21461
1655379300000|2022-06-16 11:35:00|3558.5|3557.5|3544.5|3543.5|3561.5|3560.5|3544|3542.5|86079
1655379600000|2022-06-16 11:40:00|3545|3544|3543.5|3542.5|3549|3547.5|3542.5|3542|22411
1655379900000|2022-06-16 11:45:00|3544|3543|3532.5|3531|3544.5|3543.5|3532|3531|33415
1655380200000|2022-06-16 11:50:00|3532|3531.5|3538|3537|3539|3537.5|3531.5|3530|14919
1655380500000|2022-06-16 11:55:00|3538.5|3537.5|3550|3549|3550|3549|3536.5|3536|23026
1655380800000|2022-06-16 12:00:00|3549.5|3548.5|3563|3562|3563.5|3562.5|3548.5|3547.5|27363
1655381100000|2022-06-16 12:05:00|3563.5|3562.5|3564.5|3563|3568|3566.5|3561|3560|65368
1655381400000|2022-06-16 12:10:00|3564|3563.5|3558.5|3557.5|3567|3565.5|3556.5|3555.5|15634
1655381700000|2022-06-16 12:15:00|3558|3557|3555.5|3554|3563.5|3562|3555|3554|25236
1655382000000|2022-06-16 12:20:00|3556|3554.5|3556.5|3555|3557.5|3556.5|3553.5|3552.5|21041
1655382300000|2022-06-16 12:25:00|3556|3554.5|3551|3550.5|3556.5|3555.5|3546.5|3546|45378
1655382600000|2022-06-16 12:30:00|3550.5|3550|3549.5|3549|3555|3553.5|3547.5|3547|42816
1655382900000|2022-06-16 12:35:00|3550|3549.5|3550|3549|3552.5|3551.5|3547|3546.5|36302
1655383200000|2022-06-16 12:40:00|3549.5|3548.5|3537.5|3536.5|3550|3549|3537|3536.5|32331
1655383500000|2022-06-16 12:45:00|3537|3537|3538|3536.5|3542|3540.5|3534.5|3534|30710
1655383800000|2022-06-16 12:50:00|3538.5|3537|3534|3532.5|3538.5|3537.5|3533|3532|22058
1655384100000|2022-06-16 12:55:00|3534.5|3533|3539.5|3539|3540.5|3539|3534.5|3532.5|48692
1655384400000|2022-06-16 13:00:00|3540|3538.5|3544|3543|3544.5|3543.5|3539|3538.5|16559
1655384700000|2022-06-16 13:05:00|3544.5|3543.5|3549|3548|3549|3548|3540.5|3539.5|12375
1655385000000|2022-06-16 13:10:00|3549.5|3548.5|3546|3545.5|3549.5|3548.5|3545|3543.5|11368
1655385300000|2022-06-16 13:15:00|3546.5|3546|3549.5|3548.5|3551.5|3550.5|3546|3545.5|16850
1655385600000|2022-06-16 13:20:00|3549|3548|3547.5|3546.5|3552|3551.5|3543|3542.5|37894
1655385900000|2022-06-16 13:25:00|3547|3547|3546|3545|3550.5|3549.5|3543.5|3542.5|45861
1655386200000|2022-06-16 13:30:00|3546.5|3545.5|3547.5|3546.5|3550|3549.5|3542|3541.5|61570
1655386500000|2022-06-16 13:35:00|3547|3546|3541|3540.5|3549.5|3548.5|3541|3540.5|63746
1655386800000|2022-06-16 13:40:00|3541.5|3541|3542.5|3541.5|3546|3545|3540|3539.5|35627
1655387100000|2022-06-16 13:45:00|3543|3542|3556|3555|3558|3557.5|3543|3541.5|48672
1655387400000|2022-06-16 13:50:00|3556.5|3555.5|3563.5|3562.5|3567|3565.5|3554|3553.5|53209
1655387700000|2022-06-16 13:55:00|3563|3562|3573.5|3572.5|3575|3574|3563|3562|54567
1655388000000|2022-06-16 14:00:00|3574|3573|3576.5|3575|3582|3580.5|3571.5|3570.5|29802
1655388300000|2022-06-16 14:05:00|3576|3574.5|3572.5|3571.5|3576.5|3576|3570|3569|48662
1655388600000|2022-06-16 14:10:00|3572|3571|3566.5|3565.5|3572.5|3571|3566|3565|50528
1655388900000|2022-06-16 14:15:00|3566|3566|3556|3555|3567|3566.5|3555|3554.5|36213
1655389200000|2022-06-16 14:20:00|3555.5|3555.5|3563|3562|3564.5|3563.5|3554|3553|32536
1655389500000|2022-06-16 14:25:00|3563.5|3562.5|3570|3569|3570.5|3570|3561.5|3560.5|30308
1655389800000|2022-06-16 14:30:00|3570.5|3569.5|3568.5|3567.5|3572|3571|3567|3566|38568
1655390100000|2022-06-16 14:35:00|3568|3567|3573|3572|3574.5|3573.5|3565|3564.5|162939
1655390400000|2022-06-16 14:40:00|3572.5|3572.5|3569.5|3568.5|3575.5|3574.5|3569|3568.5|1855814
1655390700000|2022-06-16 14:45:00|3569|3568|3571.5|3571|3571.5|3571|3567|3566.5|36906
1655391000000|2022-06-16 14:50:00|3571|3570.5|3566|3565.5|3574|3573|3565.5|3564.5|1870054
1655391300000|2022-06-16 14:55:00|3566.5|3565|3562|3561.5|3567.5|3566.5|3560.5|3559.5|55294
1655391600000|2022-06-16 15:00:00|3561.5|3561|3563.5|3562.5|3565|3564.5|3561|3560.5|32305
1655391900000|2022-06-16 15:05:00|3563|3563|3564|3563.5|3566|3565|3561.5|3561|36254
1655392200000|2022-06-16 15:10:00|3564|3563|3565|3563.5|3567|3566|3563|3561.5|4069
1655392500000|2022-06-16 15:15:00|3564.5|3564|3562.5|3561|3566.5|3565.5|3561.5|3560.5|4209
1655392800000|2022-06-16 15:20:00|3563|3561.5|3556.5|3555.5|3563.5|3562|3553.5|3552.5|7683
1655393100000|2022-06-16 15:25:00|3556|3555|3550|3548.5|3562|3560.5|3550|3548|11443
1655449200000|2022-06-17 07:00:00|3556|3553.5|3559.5|3557.5|3570|3568|3553.5|3551.5|93720
1655449500000|2022-06-17 07:05:00|3559|3557|3549|3547.5|3562|3560.5|3548.5|3547.5|32546
1655449800000|2022-06-17 07:10:00|3548.5|3547|3561|3560|3561.5|3560.5|3546|3545.5|41338
1655450100000|2022-06-17 07:15:00|3560.5|3560.5|3567|3566|3567.5|3566.5|3557.5|3556.5|30188
1655450400000|2022-06-17 07:20:00|3566.5|3566.5|3567.5|3566.5|3570.5|3568.5|3564|3563.5|32751
1655450700000|2022-06-17 07:25:00|3568|3567|3566.5|3566|3570.5|3569|3564|3563|26541
1655451000000|2022-06-17 07:30:00|3566|3565.5|3557|3556|3567|3566|3557|3556|26815
1655451300000|2022-06-17 07:35:00|3557.5|3556.5|3555|3554|3558|3557.5|3553|3552|457299
1655451600000|2022-06-17 07:40:00|3555.5|3554.5|3558|3557|3558.5|3557.5|3552.5|3551.5|48351
1655451900000|2022-06-17 07:45:00|3557.5|3556.5|3567|3566|3572|3570.5|3556.5|3555|83486
1655452200000|2022-06-17 07:50:00|3567.5|3566.5|3567|3566|3569|3568|3565|3564.5|19826
1655452500000|2022-06-17 07:55:00|3567.5|3566.5|3570|3569|3571.5|3570|3563.5|3562.5|19895
1655452800000|2022-06-17 08:00:00|3569.5|3568.5|3569.5|3568.5|3572|3571|3567|3566.5|17092
1655453100000|2022-06-17 08:05:00|3570|3568|3569|3568|3572|3571|3567.5|3567|16497
1655453400000|2022-06-17 08:10:00|3569.5|3568.5|3567|3566|3570.5|3570|3565.5|3564.5|24698
1655453700000|2022-06-17 08:15:00|3566.5|3566.5|3567.5|3566.5|3569|3568|3565|3564.5|17779
1655454000000|2022-06-17 08:20:00|3568|3567|3564|3562.5|3568|3567|3562.5|3562|17154
1655454300000|2022-06-17 08:25:00|3563.5|3563|3568|3567|3569.5|3568.5|3562.5|3561.5|16513
1655454600000|2022-06-17 08:30:00|3568.5|3567.5|3572|3571|3573.5|3572.5|3567|3566.5|23459
1655454900000|2022-06-17 08:35:00|3571.5|3570.5|3573|3572|3576|3575|3569.5|3568.5|21284
1655455200000|2022-06-17 08:40:00|3572.5|3571.5|3569.5|3568|3574.5|3573.5|3569.5|3568|25315
1655455500000|2022-06-17 08:45:00|3569|3567.5|3560.5|3559.5|3569.5|3568.5|3560|3559|24177
1655455800000|2022-06-17 08:50:00|3560|3559|3560|3559|3561.5|3560.5|3556.5|3556|21158
1655456100000|2022-06-17 08:55:00|3560.5|3559.5|3560|3559|3562.5|3562|3559|3558|25762
1655456400000|2022-06-17 09:00:00|3560.5|3559.5|3568|3567|3568|3567|3560|3559|7858
1655456700000|2022-06-17 09:05:00|3568.5|3567.5|3564|3563.5|3568.5|3567.5|3563|3562.5|21033
1655457300000|2022-06-17 09:15:00|3577.5|3575|3577|3576.5|3580.5|3580|3576.5|3575|27271
1655457600000|2022-06-17 09:20:00|3578|3577|3575.5|3574.5|3578.5|3577.5|3575.5|3574|29555
1655457900000|2022-06-17 09:25:00|3575|3574|3578|3576.5|3578|3576.5|3569.5|3569|15397
1655458200000|2022-06-17 09:30:00|3578.5|3577|3581.5|3580.5|3584|3582.5|3576.5|3575.5|17817
1655458500000|2022-06-17 09:35:00|3581|3581|3583.5|3582.5|3585.5|3584|3581|3581|8311
1655458800000|2022-06-17 09:40:00|3583|3582|3580|3579|3583.5|3582|3577.5|3576.5|28443
1655459100000|2022-06-17 09:45:00|3579.5|3578.5|3576.5|3575.5|3581|3579.5|3574.5|3573|17165
1655459400000|2022-06-17 09:50:00|3576|3576|3584|3583.5|3585.5|3584.5|3575.5|3575|113964
1655459700000|2022-06-17 09:55:00|3583.5|3583|3586|3585.5|3591.5|3591|3580|3579.5|157076
1655460000000|2022-06-17 10:00:00|3585.5|3585|3589|3588|3591.5|3591|3585.5|3584|15752
1655460300000|2022-06-17 10:05:00|3588.5|3587.5|3587.5|3586|3588.5|3588|3585.5|3585|19033
1655460600000|2022-06-17 10:10:00|3588|3586.5|3589|3588|3590|3588.5|3585|3584|537069
1655460900000|2022-06-17 10:15:00|3588.5|3587.5|3598.5|3597.5|3599|3598|3588|3587|333393
1655461200000|2022-06-17 10:20:00|3598|3597|3600.5|3599.5|3602.5|3601.5|3596.5|3595.5|11085
1655461500000|2022-06-17 10:25:00|3600|3599|3601|3600|3602|3601|3599|3598|11908
1655461800000|2022-06-17 10:30:00|3601.5|3600.5|3603.5|3602|3603.5|3603|3600|3599.5|589431
1655462100000|2022-06-17 10:35:00|3603|3602.5|3611.5|3610.5|3612.5|3611.5|3603|3602.5|50738
1655462400000|2022-06-17 10:40:00|3611|3610|3611|3609.5|3615|3614.5|3608.5|3608|292690
1655462700000|2022-06-17 10:45:00|3610.5|3609|3605|3604|3610.5|3609.5|3604|3603.5|24766
1655463000000|2022-06-17 10:50:00|3604.5|3604.5|3606|3605|3606|3605|3601|3599.5|14096
1655463300000|2022-06-17 10:55:00|3605.5|3604.5|3602.5|3602|3606|3605|3602.5|3602|8423
1655463600000|2022-06-17 11:00:00|3602|3601.5|3602|3601|3602.5|3601.5|3600|3599|13018
1655463900000|2022-06-17 11:05:00|3601.5|3600.5|3605.5|3605|3606.5|3605.5|3601|3600.5|12446
1655464200000|2022-06-17 11:10:00|3605|3604.5|3602.5|3601|3607.5|3606.5|3601|3600|21464
1655464500000|2022-06-17 11:15:00|3603|3601.5|3601.5|3600.5|3605.5|3604|3599.5|3599|16779
1655464800000|2022-06-17 11:20:00|3602|3601|3604.5|3603.5|3605.5|3604.5|3601.5|3600.5|19734
1655465100000|2022-06-17 11:25:00|3605|3604|3608|3607|3608|3607|3603.5|3603|18675
1655465400000|2022-06-17 11:30:00|3607.5|3607.5|3606|3605|3609.5|3609|3606|3605|33222
1655465700000|2022-06-17 11:35:00|3605.5|3604.5|3601.5|3601|3606|3604.5|3600|3599.5|42870
1655466000000|2022-06-17 11:40:00|3602|3600.5|3610|3609|3611.5|3610.5|3602|3600.5|31863
1655466300000|2022-06-17 11:45:00|3610.5|3609.5|3608.5|3608|3611.5|3610.5|3608.5|3608|25795
1655466600000|2022-06-17 11:50:00|3609|3608.5|3610|3609.5|3611|3610|3608.5|3608|35770
1655466900000|2022-06-17 11:55:00|3609.5|3609|3608.5|3608|3610.5|3610|3605|3604.5|26340
1655467200000|2022-06-17 12:00:00|3608|3607.5|3606.5|3606|3610.5|3609.5|3605.5|3605|10823
1655467500000|2022-06-17 12:05:00|3606|3605.5|3609|3608|3609|3608|3606|3605.5|8926
1655467800000|2022-06-17 12:10:00|3609.5|3608.5|3607.5|3606.5|3610|3609|3607|3606|14973
1655468100000|2022-06-17 12:15:00|3607|3606|3606|3605|3607.5|3607|3605|3604|20691
1655468400000|2022-06-17 12:20:00|3605.5|3605.5|3605.5|3605|3607|3606.5|3605|3604|9808
1655468700000|2022-06-17 12:25:00|3606|3605.5|3608.5|3607.5|3609.5|3608.5|3605.5|3605.5|25380
1655469000000|2022-06-17 12:30:00|3608|3607|3609.5|3608.5|3609.5|3609|3607|3606.5|30880
1655469300000|2022-06-17 12:35:00|3609|3608|3606.5|3606|3609.5|3608.5|3606.5|3606|27989
1655469600000|2022-06-17 12:40:00|3607|3605.5|3604|3602.5|3607|3605.5|3601.5|3601|23601
1655469900000|2022-06-17 12:45:00|3603.5|3602|3595|3594|3604|3603|3594.5|3594|20692
1655470200000|2022-06-17 12:50:00|3594.5|3593.5|3597.5|3596.5|3598.5|3598|3593|3592|22605
1655470500000|2022-06-17 12:55:00|3597|3596|3598|3597|3598.5|3597|3595|3594.5|10746
1655470800000|2022-06-17 13:00:00|3598.5|3597.5|3599.5|3598.5|3600|3598.5|3596.5|3595.5|23988
1655471100000|2022-06-17 13:05:00|3600|3598|3600.5|3599.5|3602.5|3601.5|3598.5|3598|28827
1655471400000|2022-06-17 13:10:00|3601|3600|3603.5|3602.5|3603.5|3602.5|3600|3599.5|18248
1655471700000|2022-06-17 13:15:00|3604|3602|3602.5|3601.5|3604|3602|3599|3598|23790
1655472000000|2022-06-17 13:20:00|3602|3601|3598|3597|3602|3601|3597.5|3597|29384
1655472300000|2022-06-17 13:25:00|3598.5|3597.5|3601.5|3600.5|3604|3603.5|3597.5|3597|37621
1655472600000|2022-06-17 13:30:00|3601|3600|3600|3599|3604.5|3603|3595.5|3594|87797
1655472900000|2022-06-17 13:35:00|3600.5|3599.5|3591|3590.5|3605.5|3605|3588.5|3587.5|68782
1655473200000|2022-06-17 13:40:00|3591.5|3591|3594.5|3593.5|3599|3597.5|3589.5|3588.5|58590
1655473500000|2022-06-17 13:45:00|3594|3593|3594.5|3594|3595.5|3595|3589.5|3589|53457
1655473800000|2022-06-17 13:50:00|3595|3593.5|3592|3591|3597.5|3596.5|3589.5|3588.5|62822
1655474100000|2022-06-17 13:55:00|3592.5|3591.5|3590|3589|3595|3594|3589|3588.5|49843
1655474400000|2022-06-17 14:00:00|3589.5|3589.5|3581.5|3580.5|3593.5|3592.5|3575.5|3575|68796
1655474700000|2022-06-17 14:05:00|3582|3581|3579|3578.5|3584|3583|3577|3576.5|163416
1655475000000|2022-06-17 14:10:00|3579.5|3578|3584.5|3584|3584.5|3584|3577.5|3577|31582
1655475300000|2022-06-17 14:15:00|3585|3583.5|3578.5|3578|3585.5|3584.5|3574.5|3574|175036
1655475600000|2022-06-17 14:20:00|3579|3577.5|3582.5|3582|3583.5|3583|3579|3577.5|46610
1655475900000|2022-06-17 14:25:00|3583|3581.5|3582|3581|3588|3587|3580.5|3580|54387
1655476200000|2022-06-17 14:30:00|3582.5|3581.5|3581|3580|3585|3584|3579|3578.5|39431
1655476500000|2022-06-17 14:35:00|3580.5|3579.5|3576.5|3576|3581|3579.5|3575|3574.5|50928
1655476800000|2022-06-17 14:40:00|3576|3575.5|3584.5|3583.5|3584.5|3583.5|3575.5|3575|53004
1655477100000|2022-06-17 14:45:00|3584|3583|3578.5|3578|3584.5|3583.5|3576.5|3576|41094
1655477400000|2022-06-17 14:50:00|3578|3577.5|3587|3586.5|3587.5|3586.5|3577|3576.5|60725
1655477700000|2022-06-17 14:55:00|3587.5|3587|3583.5|3582.5|3589.5|3588|3582.5|3582|67151
1655478000000|2022-06-17 15:00:00|3583|3583|3588.5|3587.5|3590.5|3589.5|3582.5|3581.5|92833
1655478300000|2022-06-17 15:05:00|3588|3587|3592|3591|3592|3591.5|3587|3586.5|61914
1655478600000|2022-06-17 15:10:00|3591.5|3591.5|3591|3590.5|3595|3594|3590|3589|117645
1655478900000|2022-06-17 15:15:00|3590.5|3590|3593|3592.5|3593.5|3593|3589|3588.5|58777
1655479200000|2022-06-17 15:20:00|3593.5|3593|3596|3595.5|3597.5|3596.5|3590|3589.5|105614
1655479500000|2022-06-17 15:25:00|3596.5|3596|3585|3583.5|3596.5|3596|3584|3583.5|128371
1655708400000|2022-06-20 07:00:00|3593.5|3591.5|3597.5|3596|3601|3600|3584.5|3583|77411
1655708700000|2022-06-20 07:05:00|3598|3596.5|3597|3595|3608.5|3606|3595|3593|20764
1655709000000|2022-06-20 07:10:00|3597.5|3595.5|3598.5|3597|3600|3598|3590.5|3589|109735
1655709300000|2022-06-20 07:15:00|3598|3596|3598|3597|3605.5|3603.5|3593|3592|34286
1655709600000|2022-06-20 07:20:00|3598.5|3597.5|3594|3593|3602|3600.5|3592.5|3591|44960
1655709900000|2022-06-20 07:25:00|3595|3593.5|3591.5|3590.5|3597|3595.5|3589|3587.5|19456
1655710200000|2022-06-20 07:30:00|3592|3591|3593.5|3592.5|3597.5|3596.5|3589|3588|40542
1655710500000|2022-06-20 07:35:00|3593|3592|3592.5|3591|3597|3596|3591.5|3590|8855
1655710800000|2022-06-20 07:40:00|3592|3591.5|3588|3587|3593.5|3592.5|3587|3586.5|13279
1655711100000|2022-06-20 07:45:00|3587.5|3586.5|3580|3579|3588|3587|3578|3577|10862
1655711400000|2022-06-20 07:50:00|3580.5|3579.5|3586|3584|3588.5|3587.5|3580.5|3579.5|11082
1655711700000|2022-06-20 07:55:00|3585.5|3583.5|3585|3583.5|3589|3587.5|3583|3581.5|10230
1655712000000|2022-06-20 08:00:00|3584.5|3584|3585.5|3584|3586.5|3585|3581|3580|5769
1655712300000|2022-06-20 08:05:00|3586|3584.5|3589|3587.5|3591.5|3590|3585|3584|17533
1655712600000|2022-06-20 08:10:00|3589.5|3588|3580.5|3579.5|3589.5|3588.5|3580.5|3579.5|10470
1655712900000|2022-06-20 08:15:00|3581|3580|3580.5|3579.5|3582|3581|3578.5|3577.5|10717
1655713200000|2022-06-20 08:20:00|3580|3579|3584.5|3583.5|3585|3583.5|3578|3577.5|13187
1655713500000|2022-06-20 08:25:00|3585|3584|3580|3578.5|3585|3584.5|3578|3577.5|22732
1655713800000|2022-06-20 08:30:00|3580.5|3579|3579.5|3578.5|3583|3582|3579.5|3578.5|7791
1655714100000|2022-06-20 08:35:00|3579|3578|3580|3578.5|3580.5|3579.5|3576.5|3575.5|14191
1655714400000|2022-06-20 08:40:00|3580.5|3579|3584.5|3583.5|3584.5|3583.5|3580.5|3579|20284
1655714700000|2022-06-20 08:45:00|3585|3584|3584|3582.5|3585.5|3584.5|3582.5|3581.5|12296
1655715000000|2022-06-20 08:50:00|3583.5|3583|3584.5|3583.5|3587|3586.5|3581.5|3580.5|19141
1655715300000|2022-06-20 08:55:00|3585|3584|3587|3586|3589.5|3589|3583.5|3582.5|21276
1655715600000|2022-06-20 09:00:00|3587.5|3586.5|3586.5|3585.5|3589|3588|3585|3584.5|31988
1655715900000|2022-06-20 09:05:00|3587|3586|3582|3580.5|3588|3587|3579.5|3578.5|21343
1655716200000|2022-06-20 09:10:00|3581.5|3581|3579.5|3578.5|3583|3582|3578.5|3577.5|22671
1655716500000|2022-06-20 09:15:00|3580|3579|3584|3582.5|3584|3583|3578.5|3577.5|16640
1655716800000|2022-06-20 09:20:00|3583.5|3583|3585.5|3584.5|3587|3585.5|3583.5|3583|21573
1655717100000|2022-06-20 09:25:00|3585|3584|3586|3585|3588|3586.5|3584|3583.5|14278
1655717400000|2022-06-20 09:30:00|3586.5|3585.5|3584.5|3583.5|3588.5|3587.5|3583.5|3583|16057
1655717700000|2022-06-20 09:35:00|3584|3583|3579|3578|3584.5|3583.5|3578.5|3578|8822
1655718000000|2022-06-20 09:40:00|3579.5|3578.5|3581.5|3581|3583|3581.5|3579.5|3578.5|4384
1655718300000|2022-06-20 09:45:00|3582|3581.5|3585|3584|3586.5|3585.5|3582|3581.5|15564
1655718600000|2022-06-20 09:50:00|3585.5|3584.5|3587|3586|3587.5|3586.5|3585.5|3584.5|9460
1655718900000|2022-06-20 09:55:00|3586.5|3585.5|3586.5|3585.5|3588.5|3587.5|3585|3584|9889
1655719200000|2022-06-20 10:00:00|3586|3586|3587.5|3586.5|3588.5|3587.5|3585.5|3585|15634
1655719500000|2022-06-20 10:05:00|3587|3586|3587|3586|3589|3588|3586|3585.5|14990
1655719800000|2022-06-20 10:10:00|3587.5|3586.5|3587.5|3586.5|3590|3589.5|3586.5|3586|12549
1655720100000|2022-06-20 10:15:00|3587|3586|3587|3586|3588|3587|3585.5|3585|12396
1655720400000|2022-06-20 10:20:00|3586.5|3585.5|3585.5|3585|3588|3587|3585.5|3584.5|13126
1655720700000|2022-06-20 10:25:00|3586|3585.5|3589|3588|3590.5|3590|3586|3585.5|12470
1655721000000|2022-06-20 10:30:00|3589.5|3588.5|3589.5|3588.5|3590|3589|3586|3585.5|12706
1655721300000|2022-06-20 10:35:00|3589|3588|3588|3586.5|3590.5|3589.5|3587.5|3586.5|5574
1655721600000|2022-06-20 10:40:00|3587.5|3587|3586|3585|3590.5|3589.5|3586|3585|8194
1655721900000|2022-06-20 10:45:00|3585.5|3584.5|3590.5|3589.5|3591|3590|3585|3584|9826
1655722200000|2022-06-20 10:50:00|3590|3589|3592|3590.5|3592|3591|3589|3588.5|5701
1655722500000|2022-06-20 10:55:00|3592.5|3591|3588.5|3588|3593|3592|3588.5|3587.5|6926
1655722800000|2022-06-20 11:00:00|3589|3588.5|3589.5|3589|3590.5|3590|3588.5|3587.5|7927
1655723100000|2022-06-20 11:05:00|3590|3589.5|3587|3586|3590.5|3590|3587|3586|3385
1655723400000|2022-06-20 11:10:00|3586.5|3585.5|3583|3582|3586.5|3585.5|3581.5|3580.5|14408
1655723700000|2022-06-20 11:15:00|3582.5|3581.5|3583.5|3583|3586|3585|3582.5|3581.5|7464
1655724000000|2022-06-20 11:20:00|3584|3582.5|3585.5|3585|3587|3586|3583.5|3582.5|14606
1655724300000|2022-06-20 11:25:00|3586|3585.5|3586.5|3585.5|3589|3588|3585|3584.5|13215
1655724600000|2022-06-20 11:30:00|3586|3585|3586|3585|3588|3587|3585.5|3584.5|7847
1655724900000|2022-06-20 11:35:00|3585.5|3584.5|3581|3579.5|3585.5|3584.5|3581|3579.5|11418
1655725200000|2022-06-20 11:40:00|3580.5|3579|3582.5|3581.5|3583.5|3582.5|3579.5|3578|5480
1655725500000|2022-06-20 11:45:00|3583|3582|3580.5|3579|3584|3583|3580.5|3579|5837
1655725800000|2022-06-20 11:50:00|3581|3579.5|3580.5|3579.5|3581.5|3580.5|3578.5|3577.5|7708
1655726100000|2022-06-20 11:55:00|3580|3580|3583|3581.5|3583.5|3582.5|3580|3580|3008
1655726400000|2022-06-20 12:00:00|3583.5|3582|3584|3583|3584.5|3583.5|3582|3580.5|4255
1655726700000|2022-06-20 12:05:00|3583.5|3583.5|3583.5|3582|3587|3585.5|3583.5|3582|2301
1655727000000|2022-06-20 12:10:00|3584|3582.5|3582.5|3581|3585|3584.5|3581.5|3580.5|3725
1655727300000|2022-06-20 12:15:00|3582|3581.5|3580|3579|3583|3582|3578.5|3577.5|3698
1655727600000|2022-06-20 12:20:00|3580.5|3578.5|3582|3580.5|3582|3580.5|3579|3578|3530
1655727900000|2022-06-20 12:25:00|3581.5|3581|3585|3584|3586|3585|3581.5|3581|10232
1655728200000|2022-06-20 12:30:00|3584.5|3583.5|3583|3582|3586|3585|3583|3582|6382
1655728500000|2022-06-20 12:35:00|3583.5|3582.5|3585.5|3584.5|3585.5|3584.5|3582.5|3582|8737
1655728800000|2022-06-20 12:40:00|3586|3585|3585|3584|3586.5|3585.5|3585|3584|3818
1655729100000|2022-06-20 12:45:00|3585.5|3584.5|3587.5|3586.5|3587.5|3587|3585.5|3584.5|4286
1655729400000|2022-06-20 12:50:00|3588|3587|3587.5|3586.5|3590|3589|3587.5|3586.5|7360
1655729700000|2022-06-20 12:55:00|3588|3587|3590|3589|3591.5|3590.5|3588|3586.5|6358
1655730000000|2022-06-20 13:00:00|3590.5|3589.5|3595|3594|3595|3594.5|3590.5|3589.5|8040
1655730300000|2022-06-20 13:05:00|3594.5|3594.5|3599.5|3598.5|3600|3599|3594.5|3594|10771
1655730600000|2022-06-20 13:10:00|3600|3599|3599.5|3598.5|3601|3600|3598|3597|11884
1655730900000|2022-06-20 13:15:00|3599|3598|3600.5|3599|3600.5|3599|3596.5|3595.5|4330
1655731200000|2022-06-20 13:20:00|3600|3599.5|3595|3594|3601|3600.5|3594.5|3594|5733
1655731500000|2022-06-20 13:25:00|3595.5|3594.5|3597|3596|3598|3597|3595|3594|12363
1655731800000|2022-06-20 13:30:00|3596.5|3595.5|3593.5|3592|3596.5|3595.5|3591.5|3591|43337
1655732100000|2022-06-20 13:35:00|3594|3592.5|3594.5|3594|3599.5|3599|3594|3592.5|23535
1655732400000|2022-06-20 13:40:00|3595|3594.5|3592.5|3592|3596.5|3596|3592.5|3592|12756
1655732700000|2022-06-20 13:45:00|3593|3592.5|3592|3591|3595.5|3595|3591|3590|10544
1655733000000|2022-06-20 13:50:00|3591.5|3590.5|3593.5|3592.5|3593.5|3592.5|3589.5|3588.5|19274
1655733300000|2022-06-20 13:55:00|3593|3593|3592|3591|3594|3593.5|3590|3589.5|8877
1655733600000|2022-06-20 14:00:00|3592.5|3591.5|3586|3585|3592.5|3591.5|3586|3585|6108
1655733900000|2022-06-20 14:05:00|3585.5|3585.5|3589.5|3588.5|3589.5|3588.5|3584.5|3584|21416
1655734200000|2022-06-20 14:10:00|3590|3589|3587|3586.5|3590.5|3589.5|3586|3585.5|5692
1655734500000|2022-06-20 14:15:00|3586.5|3586|3586|3585.5|3586.5|3586|3584.5|3584|9898
1655734800000|2022-06-20 14:20:00|3586.5|3586|3583|3582.5|3588.5|3587.5|3582.5|3582|3033
1655735100000|2022-06-20 14:25:00|3583.5|3583|3581.5|3580.5|3584.5|3583.5|3581.5|3580.5|12016
1655735400000|2022-06-20 14:30:00|3582|3581|3583.5|3582.5|3584|3583|3580|3579|18154
1655735700000|2022-06-20 14:35:00|3583|3582|3580|3579|3583|3582.5|3579.5|3579|20386
1655736000000|2022-06-20 14:40:00|3580.5|3579.5|3586|3585.5|3589|3588|3580|3579.5|78632
1655736300000|2022-06-20 14:45:00|3586.5|3586|3589.5|3589|3591.5|3590.5|3586.5|3585.5|14533
1655736600000|2022-06-20 14:50:00|3590|3589.5|3591|3590|3592|3591|3587.5|3587|25547
1655736900000|2022-06-20 14:55:00|3591.5|3590.5|3584.5|3584|3591.5|3590.5|3583.5|3583|16790
1655737200000|2022-06-20 15:00:00|3585|3584.5|3586|3585.5|3590|3589.5|3585|3584.5|35269
1655737500000|2022-06-20 15:05:00|3586.5|3586|3584.5|3584|3586.5|3586|3583.5|3582.5|15970
1655737800000|2022-06-20 15:10:00|3585|3584.5|3586.5|3586|3587.5|3587|3585|3584.5|18259
1655738100000|2022-06-20 15:15:00|3587|3586.5|3588.5|3588|3589|3588.5|3587|3586.5|14576
1655738400000|2022-06-20 15:20:00|3589|3588.5|3591|3590.5|3591.5|3591|3588.5|3588|14915
1655738700000|2022-06-20 15:25:00|3591.5|3591|3593.5|3592.5|3595|3594|3591.5|3591|18769
1655794800000|2022-06-21 07:00:00|3598|3594.5|3584.5|3582.5|3598|3596.5|3582.5|3582|23702
1655795100000|2022-06-21 07:05:00|3584|3583|3593|3591|3597|3595|3584|3582.5|21002
1655795400000|2022-06-21 07:10:00|3592.5|3591.5|3585.5|3584.5|3597|3595.5|3585|3584.5|15925
1655795700000|2022-06-21 07:15:00|3586|3585|3581.5|3580.5|3594|3592|3581.5|3580|37713
1655796000000|2022-06-21 07:20:00|3582|3581|3588|3586.5|3593.5|3592.5|3579.5|3578.5|10516
1655796300000|2022-06-21 07:25:00|3587.5|3587|3591|3589.5|3593.5|3592|3586.5|3585|9243
1655796600000|2022-06-21 07:30:00|3590.5|3590|3590.5|3589|3597|3595.5|3590|3589|13473
1655796900000|2022-06-21 07:35:00|3590|3589.5|3597.5|3596.5|3598|3596.5|3589|3587.5|8771
1655797200000|2022-06-21 07:40:00|3598|3596|3599|3597.5|3599.5|3598.5|3591.5|3590.5|4059
1655797500000|2022-06-21 07:45:00|3599.5|3598|3598|3596.5|3601|3599.5|3597|3596|15282
1655797800000|2022-06-21 07:50:00|3597.5|3595.5|3600.5|3599.5|3604|3603|3596.5|3595.5|9486
1655798100000|2022-06-21 07:55:00|3600|3598.5|3601.5|3600|3603.5|3602.5|3596.5|3595.5|11452
1655798400000|2022-06-21 08:00:00|3601|3600.5|3602.5|3601|3604|3603|3600|3599|9465
1655798700000|2022-06-21 08:05:00|3603|3601.5|3603|3602|3607|3606|3602|3600.5|6269
1655799000000|2022-06-21 08:10:00|3603.5|3602.5|3604.5|3603|3606|3604.5|3602.5|3601|9014
1655799300000|2022-06-21 08:15:00|3604|3602.5|3601|3600.5|3604|3602.5|3600|3599|6178
1655799600000|2022-06-21 08:20:00|3600.5|3600|3603.5|3603|3605|3603.5|3599.5|3598.5|6180
1655799900000|2022-06-21 08:25:00|3604|3602.5|3606.5|3605|3606.5|3605.5|3603|3602|4667
1655800200000|2022-06-21 08:30:00|3606|3604.5|3608|3607|3608|3607.5|3603.5|3602.5|8586
1655800500000|2022-06-21 08:35:00|3608.5|3607.5|3611|3610|3612|3611|3608.5|3607.5|12882
1655800800000|2022-06-21 08:40:00|3611.5|3610.5|3611|3610|3614|3613.5|3610.5|3609.5|29781
1655801100000|2022-06-21 08:45:00|3610.5|3609.5|3614.5|3613.5|3614.5|3613.5|3610|3608.5|14059
1655801400000|2022-06-21 08:50:00|3614|3613|3607.5|3606.5|3614|3613|3607|3606|16108
1655801700000|2022-06-21 08:55:00|3608|3607|3608|3607.5|3610.5|3610|3607.5|3607|10299
1655802000000|2022-06-21 09:00:00|3608.5|3608|3608.5|3607.5|3611|3610|3606|3604.5|8242
1655802300000|2022-06-21 09:05:00|3608|3608|3607.5|3606.5|3608.5|3608|3603|3602|12094
1655802600000|2022-06-21 09:10:00|3607|3606|3607|3606|3608.5|3607|3605|3604|14411
1655802900000|2022-06-21 09:15:00|3607.5|3606.5|3606.5|3606|3610|3609|3606|3605.5|15440
1655803200000|2022-06-21 09:20:00|3606|3605.5|3608.5|3608|3609|3608.5|3605.5|3605|8362
1655803500000|2022-06-21 09:25:00|3608|3607.5|3605|3604|3608|3607.5|3604.5|3604|5782
1655803800000|2022-06-21 09:30:00|3605.5|3604.5|3603|3602|3605.5|3604.5|3602|3601|16278
1655804100000|2022-06-21 09:35:00|3602.5|3601.5|3610.5|3609.5|3610.5|3609.5|3602|3601|28385
1655804400000|2022-06-21 09:40:00|3611|3610|3610|3608.5|3612.5|3611.5|3607.5|3607|28333
1655804700000|2022-06-21 09:45:00|3609.5|3609|3613.5|3612|3613.5|3612.5|3609|3608|16673
1655805000000|2022-06-21 09:50:00|3613|3611.5|3606|3605|3613|3611.5|3605|3603.5|7386
1655805300000|2022-06-21 09:55:00|3606.5|3605.5|3608.5|3607|3610|3609|3605.5|3604.5|13025
1655805600000|2022-06-21 10:00:00|3608|3606.5|3608.5|3607|3610|3609.5|3606.5|3605.5|7864
1655805900000|2022-06-21 10:05:00|3608|3606.5|3609|3608|3611|3610|3607|3606|11913
1655806200000|2022-06-21 10:10:00|3609.5|3607.5|3609.5|3608.5|3611.5|3610.5|3605.5|3604|19911
1655806500000|2022-06-21 10:15:00|3609|3608|3608|3607|3609.5|3608.5|3606.5|3605|10169
1655806800000|2022-06-21 10:20:00|3608.5|3607.5|3610.5|3609.5|3611|3610|3607.5|3606.5|18088
1655807100000|2022-06-21 10:25:00|3610|3609|3609|3608|3610|3609.5|3606.5|3606|15791
1655807400000|2022-06-21 10:30:00|3609.5|3608.5|3609.5|3608.5|3612|3611.5|3608|3607.5|26451
1655807700000|2022-06-21 10:35:00|3609|3608|3604.5|3603.5|3610|3609|3604|3603|7682
1655808000000|2022-06-21 10:40:00|3604|3604|3598.5|3597.5|3604.5|3604|3597|3596.5|8069
1655808300000|2022-06-21 10:45:00|3598|3596.5|3598|3597.5|3599.5|3598.5|3597|3596.5|9122
1655808600000|2022-06-21 10:50:00|3597.5|3597|3601|3600|3601.5|3601|3595.5|3595|8091
1655808900000|2022-06-21 10:55:00|3601.5|3599.5|3598.5|3597.5|3601.5|3599.5|3598.5|3597.5|3772
1655809200000|2022-06-21 11:00:00|3599|3598|3609.5|3608.5|3610.5|3609.5|3598|3596.5|48931
1655809500000|2022-06-21 11:05:00|3609|3608|3604.5|3603.5|3609|3608|3604|3603|6147
1655809800000|2022-06-21 11:10:00|3605|3603|3602|3601.5|3605|3603|3601|3600|4136
1655810100000|2022-06-21 11:15:00|3601.5|3601|3609|3608|3609|3608|3600.5|3599.5|62505
1655810400000|2022-06-21 11:20:00|3609.5|3608.5|3611.5|3610|3616.5|3615.5|3609.5|3608.5|13370
1655810700000|2022-06-21 11:25:00|3611|3609.5|3610|3609|3612.5|3611.5|3610|3609|5907
1655811000000|2022-06-21 11:30:00|3609.5|3608.5|3606|3605|3610|3609|3606|3605|5675
1655811300000|2022-06-21 11:35:00|3605.5|3604|3604.5|3604|3606.5|3605.5|3604|3603.5|4567
1655811600000|2022-06-21 11:40:00|3605|3604.5|3602.5|3601.5|3605|3604.5|3602|3600.5|8616
1655811900000|2022-06-21 11:45:00|3602|3601|3600.5|3599.5|3602|3601|3599|3598|919
1655812200000|2022-06-21 11:50:00|3600|3599|3595.5|3594|3600|3599|3594.5|3593.5|5001
1655812500000|2022-06-21 11:55:00|3595|3594.5|3592|3591.5|3596|3595.5|3591|3590.5|4311
1655812800000|2022-06-21 12:00:00|3591.5|3591|3594|3593|3595.5|3595|3591|3590|4635
1655813100000|2022-06-21 12:05:00|3593.5|3592.5|3596|3594.5|3597.5|3596.5|3592|3591|19742
1655813400000|2022-06-21 12:10:00|3596.5|3595|3602|3601|3602.5|3601.5|3596|3595|22428
1655813700000|2022-06-21 12:15:00|3601.5|3600.5|3600.5|3599.5|3603|3602|3600|3599|8982
1655814000000|2022-06-21 12:20:00|3600|3599|3600.5|3600|3604.5|3603.5|3600|3599|7936
1655814300000|2022-06-21 12:25:00|3601.5|3600.5|3600.5|3599.5|3602.5|3601.5|3600.5|3599.5|6956
1655814600000|2022-06-21 12:30:00|3600|3599|3602|3601|3603.5|3602.5|3599.5|3599|18452
1655814900000|2022-06-21 12:35:00|3601.5|3600.5|3604|3602.5|3605|3604|3601.5|3600.5|9937
1655815200000|2022-06-21 12:40:00|3604.5|3603|3602.5|3601.5|3605|3604.5|3602.5|3601|3724
1655815500000|2022-06-21 12:45:00|3603|3602|3602.5|3602|3604|3603|3601.5|3600.5|7605
1655815800000|2022-06-21 12:50:00|3603|3602.5|3604.5|3604|3605.5|3604.5|3603|3602|10709
1655816100000|2022-06-21 12:55:00|3605|3604.5|3609|3607.5|3609|3608|3604.5|3603.5|17703
1655816400000|2022-06-21 13:00:00|3609.5|3608|3610|3609|3611.5|3610.5|3609.5|3608|6683
1655816700000|2022-06-21 13:05:00|3610.5|3609.5|3609|3608|3611|3610|3608.5|3607.5|10523
1655817000000|2022-06-21 13:10:00|3608.5|3607.5|3602|3601.5|3608.5|3608|3602|3601.5|43352
1655817300000|2022-06-21 13:15:00|3601.5|3601|3601.5|3600.5|3603|3602|3600.5|3599.5|33697
1655817600000|2022-06-21 13:20:00|3601|3601|3604.5|3603.5|3605.5|3604.5|3601|3600.5|9365
1655817900000|2022-06-21 13:25:00|3605|3604|3605|3604|3606.5|3605.5|3603|3602.5|351638
1655818200000|2022-06-21 13:30:00|3605.5|3604.5|3600.5|3600|3607.5|3607|3598.5|3598|74332
1655818500000|2022-06-21 13:35:00|3600|3599.5|3601|3600.5|3603.5|3603|3599|3598|369442
1655818800000|2022-06-21 13:40:00|3601.5|3601|3601|3600.5|3604|3603.5|3599|3598|44993
1655819100000|2022-06-21 13:45:00|3600.5|3600|3601.5|3601|3602.5|3602|3598|3597.5|65462
1655819400000|2022-06-21 13:50:00|3601|3600.5|3597.5|3596.5|3603|3602|3597|3596|43507
1655819700000|2022-06-21 13:55:00|3597|3596|3602|3601.5|3602|3601.5|3596|3595.5|42137
1655820000000|2022-06-21 14:00:00|3601.5|3601|3597.5|3596.5|3603|3602.5|3597.5|3596.5|44498
1655820300000|2022-06-21 14:05:00|3597|3596|3593.5|3593|3597|3596|3593.5|3593|76757
1655820600000|2022-06-21 14:10:00|3594|3593.5|3594.5|3594|3596|3595.5|3592|3591.5|40071
1655820900000|2022-06-21 14:15:00|3595|3594.5|3593.5|3593|3596.5|3596|3592.5|3591.5|41054
1655821200000|2022-06-21 14:20:00|3594|3593.5|3597.5|3597|3597.5|3597|3593|3592.5|152424
1655821500000|2022-06-21 14:25:00|3597|3596.5|3595.5|3595|3598|3597.5|3593.5|3593|46296
1655821800000|2022-06-21 14:30:00|3596|3595.5|3599|3598.5|3604.5|3603.5|3595.5|3595|127347
1655822100000|2022-06-21 14:35:00|3598.5|3598|3601|3600.5|3601.5|3600.5|3596.5|3596|35138
1655822400000|2022-06-21 14:40:00|3600.5|3600|3597.5|3596.5|3602|3601|3595.5|3595|40639
1655822700000|2022-06-21 14:45:00|3598|3597|3599.5|3598.5|3603|3602|3597.5|3596.5|49736
1655823000000|2022-06-21 14:50:00|3599|3599|3603|3602|3603|3602.5|3597.5|3597|63655
1655823300000|2022-06-21 14:55:00|3603.5|3602.5|3597.5|3596.5|3604|3603.5|3597|3596|32661
1655823600000|2022-06-21 15:00:00|3597|3597|3601|3600.5|3603.5|3603|3597|3596.5|33224
1655823900000|2022-06-21 15:05:00|3601.5|3601|3605.5|3605|3607.5|3607|3600|3599.5|27079
1655824200000|2022-06-21 15:10:00|3606|3605.5|3604|3603|3607|3606|3603.5|3603|28082
1655824500000|2022-06-21 15:15:00|3603.5|3602.5|3604|3603.5|3607.5|3606.5|3603|3602.5|46544
1655824800000|2022-06-21 15:20:00|3603.5|3603|3603.5|3603|3606|3605.5|3603|3602.5|21391
1655825100000|2022-06-21 15:25:00|3603|3602.5|3605|3604.5|3607|3606.5|3603|3602.5|37284
1655881200000|2022-06-22 07:00:00|3622.5|3618|3605.5|3603.5|3629.5|3627.5|3603.5|3602|74453
1655881500000|2022-06-22 07:05:00|3604.5|3603|3603.5|3602|3607.5|3606.5|3602|3601|47549
1655881800000|2022-06-22 07:10:00|3603|3602.5|3596|3594.5|3604.5|3603.5|3589.5|3588.5|71148
1655882100000|2022-06-22 07:15:00|3597|3595|3603|3601.5|3603.5|3602.5|3595.5|3594|11053
1655882400000|2022-06-22 07:20:00|3602.5|3601|3608|3606.5|3608|3606.5|3601|3599.5|11645
1655882700000|2022-06-22 07:25:00|3608.5|3607|3609|3608.5|3615|3613.5|3608.5|3606.5|13807
1655883000000|2022-06-22 07:30:00|3608.5|3607.5|3618|3617|3621|3619.5|3606|3604.5|20194
1655883300000|2022-06-22 07:35:00|3618.5|3617.5|3632|3631|3635|3634.5|3618|3617|34874
1655883600000|2022-06-22 07:40:00|3632.5|3631.5|3633|3632|3637.5|3636.5|3630.5|3629|23904
1655883900000|2022-06-22 07:45:00|3632.5|3632.5|3628.5|3627.5|3637.5|3636.5|3627|3625.5|34201
1655884200000|2022-06-22 07:50:00|3628|3627|3632|3631|3634|3632.5|3626.5|3625|36695
1655884500000|2022-06-22 07:55:00|3631.5|3630.5|3635|3633.5|3636.5|3635|3631|3629.5|32836
1655884800000|2022-06-22 08:00:00|3635.5|3634|3641|3640|3643.5|3642.5|3635.5|3634|33444
1655885100000|2022-06-22 08:05:00|3640.5|3639.5|3633|3632|3641|3639.5|3631.5|3630.5|13715
1655885400000|2022-06-22 08:10:00|3633.5|3632.5|3632|3631|3634|3633.5|3630.5|3629.5|14317
1655885700000|2022-06-22 08:15:00|3632.5|3631.5|3632|3631|3633|3632.5|3630.5|3630|20677
1655886000000|2022-06-22 08:20:00|3631.5|3630.5|3626.5|3625.5|3632.5|3631.5|3624.5|3623.5|18101
1655886300000|2022-06-22 08:25:00|3626|3624.5|3631.5|3630.5|3632|3631|3625|3624|10713
1655886600000|2022-06-22 08:30:00|3631|3630|3627.5|3626|3631.5|3630|3623|3622|15747
1655886900000|2022-06-22 08:35:00|3627|3626.5|3626.5|3625.5|3630|3629|3626|3625.5|11455
1655887200000|2022-06-22 08:40:00|3626|3624.5|3628.5|3627.5|3629.5|3629|3624.5|3624|43261
1655887500000|2022-06-22 08:45:00|3628|3627|3628|3627|3630|3629|3625.5|3624|77640
1655887800000|2022-06-22 08:50:00|3628.5|3627.5|3625|3624|3630.5|3629.5|3622.5|3621.5|46676
1655888100000|2022-06-22 08:55:00|3624.5|3624.5|3626|3625.5|3628|3627|3623.5|3622.5|27958
1655888400000|2022-06-22 09:00:00|3625.5|3625|3626|3625.5|3628|3627.5|3624.5|3623.5|14986
1655888700000|2022-06-22 09:05:00|3626.5|3626|3624.5|3624|3627|3626|3623|3622|28706
1655889000000|2022-06-22 09:10:00|3624|3623.5|3623|3622.5|3625|3624|3621.5|3621|11390
1655889300000|2022-06-22 09:15:00|3623.5|3623|3626|3625.5|3627.5|3626.5|3623.5|3623|8799
1655889600000|2022-06-22 09:20:00|3625.5|3625|3620.5|3620|3626|3625|3620.5|3620|13624
1655889900000|2022-06-22 09:25:00|3620|3619.5|3619.5|3618.5|3621|3620|3615.5|3614.5|41401
1655890200000|2022-06-22 09:30:00|3619|3618|3622|3621.5|3626|3625|3619|3618|28728
1655890500000|2022-06-22 09:35:00|3621.5|3621|3614|3613.5|3622|3621.5|3614|3613.5|29633
1655890800000|2022-06-22 09:40:00|3613.5|3613|3610|3609|3613.5|3613|3608|3607|29156
1655891100000|2022-06-22 09:45:00|3609.5|3609.5|3604.5|3603.5|3611|3610.5|3603|3602|12225
1655891400000|2022-06-22 09:50:00|3605|3604|3602.5|3601.5|3605|3604.5|3600.5|3599.5|22416
1655891700000|2022-06-22 09:55:00|3602|3601|3595.5|3594.5|3602.5|3601|3595|3594.5|13684
1655892000000|2022-06-22 10:00:00|3596|3595|3592.5|3592|3596|3595.5|3592|3591.5|24480
1655892300000|2022-06-22 10:05:00|3593|3592.5|3596|3595|3596|3595.5|3592.5|3592|13429
1655892600000|2022-06-22 10:10:00|3596.5|3595.5|3599|3598.5|3601|3600|3595|3594.5|18273
1655892900000|2022-06-22 10:15:00|3598.5|3598|3596|3595|3599|3598.5|3595.5|3595|10287
1655893200000|2022-06-22 10:20:00|3596.5|3595.5|3597.5|3597|3599|3598.5|3595|3594|19106
1655893500000|2022-06-22 10:25:00|3598|3596.5|3601|3600|3601|3600|3597.5|3596.5|20298
1655893800000|2022-06-22 10:30:00|3600.5|3599.5|3604|3603.5|3604|3603.5|3599|3598|17344
1655894100000|2022-06-22 10:35:00|3604.5|3603|3601.5|3600.5|3606|3605|3601|3600.5|19538
1655894400000|2022-06-22 10:40:00|3601|3600|3598.5|3597.5|3601|3600|3597|3596|10187
1655894700000|2022-06-22 10:45:00|3599|3598|3597|3596.5|3599|3598.5|3596|3595.5|12195
1655895000000|2022-06-22 10:50:00|3596.5|3596|3595.5|3594.5|3597.5|3597|3595|3594|8610
1655895300000|2022-06-22 10:55:00|3595|3594|3592|3591|3595.5|3594.5|3588.5|3587.5|23138
1655895600000|2022-06-22 11:00:00|3591.5|3591.5|3596|3595.5|3597|3596|3591.5|3591|14234
1655895900000|2022-06-22 11:05:00|3596.5|3596|3592|3591|3596.5|3596|3591|3589.5|12101
1655896200000|2022-06-22 11:10:00|3591.5|3591.5|3592|3591|3592.5|3592|3591|3590.5|10542
1655896500000|2022-06-22 11:15:00|3591.5|3590.5|3593.5|3593|3594|3593.5|3591.5|3590.5|18809
1655896800000|2022-06-22 11:20:00|3593|3592.5|3594.5|3593.5|3594.5|3594|3592.5|3592|11304
1655897100000|2022-06-22 11:25:00|3594|3593|3597|3596|3598|3597.5|3594|3593|17569
1655897400000|2022-06-22 11:30:00|3597.5|3596.5|3595|3594|3598|3597|3595|3594|8146
1655897700000|2022-06-22 11:35:00|3595.5|3594.5|3596|3595.5|3596|3595.5|3595|3594|209692
1655898000000|2022-06-22 11:40:00|3596.5|3596|3595|3594|3597.5|3597|3595|3594|28756
1655898300000|2022-06-22 11:45:00|3594.5|3594.5|3589.5|3589|3595|3594.5|3589.5|3589|15899
1655898600000|2022-06-22 11:50:00|3590|3589.5|3591|3590|3591|3590.5|3589.5|3588.5|8771
1655898900000|2022-06-22 11:55:00|3590.5|3589.5|3589|3588.5|3590.5|3589.5|3589|3588|12182
1655899200000|2022-06-22 12:00:00|3590|3589|3588.5|3587.5|3590|3589|3587.5|3587|14261
1655899500000|2022-06-22 12:05:00|3588|3588|3583|3582.5|3588.5|3588|3583|3582.5|14382
1655899800000|2022-06-22 12:10:00|3582.5|3582|3582|3581|3583|3582.5|3580.5|3579.5|10284
1655900100000|2022-06-22 12:15:00|3582.5|3581.5|3580.5|3579.5|3584|3583|3580.5|3579.5|13502
1655900400000|2022-06-22 12:20:00|3581|3580|3585.5|3584.5|3587.5|3586.5|3581|3580|17469
1655900700000|2022-06-22 12:25:00|3586|3585|3586|3585.5|3590|3589|3585|3585|12398
1655901000000|2022-06-22 12:30:00|3586.5|3586|3586|3585.5|3587.5|3586.5|3584|3583|13519
1655901300000|2022-06-22 12:35:00|3585.5|3585|3583|3582|3585.5|3585|3580.5|3580|10225
1655901600000|2022-06-22 12:40:00|3583.5|3582.5|3588|3587|3588|3587|3583|3581.5|6529
1655901900000|2022-06-22 12:45:00|3588.5|3587.5|3588|3587.5|3589.5|3589|3587|3586.5|19431
1655902200000|2022-06-22 12:50:00|3588.5|3588|3588|3587.5|3592|3591|3588|3587.5|29787
1655902500000|2022-06-22 12:55:00|3589|3588|3589.5|3589|3590|3589.5|3587.5|3586.5|17157
1655902800000|2022-06-22 13:00:00|3589|3588.5|3595|3594|3596|3595.5|3588|3587.5|50863
1655903100000|2022-06-22 13:05:00|3594.5|3594.5|3586|3585.5|3595|3594.5|3586|3585|21003
1655903400000|2022-06-22 13:10:00|3585.5|3585|3588|3587|3588|3587.5|3585|3584|9513
1655903700000|2022-06-22 13:15:00|3587.5|3586.5|3583.5|3583|3588|3586.5|3578.5|3578|53853
1655904000000|2022-06-22 13:20:00|3584|3582.5|3588|3587|3588.5|3588|3582.5|3581.5|33639
1655904300000|2022-06-22 13:25:00|3587.5|3586.5|3592.5|3591.5|3592.5|3592|3587|3586|58686
1655904600000|2022-06-22 13:30:00|3592|3592|3589.5|3589|3599|3598.5|3588|3587.5|176654
1655904900000|2022-06-22 13:35:00|3589|3588.5|3591.5|3591|3591.5|3591|3584.5|3584|52249
1655905200000|2022-06-22 13:40:00|3592|3591.5|3589|3588.5|3593|3592.5|3587.5|3587|975559
1655905500000|2022-06-22 13:45:00|3588.5|3588|3591|3590.5|3592|3591.5|3586.5|3586|34046
1655905800000|2022-06-22 13:50:00|3591.5|3591|3597.5|3596.5|3598|3597|3589.5|3589|57046
1655906100000|2022-06-22 13:55:00|3597|3597|3599|3598.5|3603.5|3602.5|3596.5|3596|33222
1655906400000|2022-06-22 14:00:00|3599.5|3599|3596.5|3595.5|3603.5|3602.5|3596|3595.5|98321
1655906700000|2022-06-22 14:05:00|3596|3596|3600|3599.5|3600|3599.5|3593|3592.5|26613
1655907000000|2022-06-22 14:10:00|3600.5|3600|3601|3600.5|3602.5|3602|3598.5|3598|62662
1655907300000|2022-06-22 14:15:00|3601.5|3601|3609|3608.5|3609.5|3608.5|3597.5|3596.5|157141
1655907600000|2022-06-22 14:20:00|3609.5|3609|3601|3600.5|3610|3609.5|3600.5|3599.5|71088
1655907900000|2022-06-22 14:25:00|3600.5|3600|3600|3599|3601.5|3601|3598|3597.5|44014
1655908200000|2022-06-22 14:30:00|3599.5|3599.5|3602|3601.5|3603.5|3603|3599.5|3599|51185
1655908500000|2022-06-22 14:35:00|3601.5|3601|3603|3602.5|3603.5|3603|3599|3598.5|55054
1655908800000|2022-06-22 14:40:00|3602.5|3602|3601|3600.5|3603.5|3603|3600|3599.5|49990
1655909100000|2022-06-22 14:45:00|3601.5|3601|3601|3600.5|3603|3602.5|3598.5|3598|59954
1655909400000|2022-06-22 14:50:00|3601.5|3601|3607|3606.5|3607.5|3607|3599.5|3599|68525
1655909700000|2022-06-22 14:55:00|3606.5|3606|3608|3607.5|3611.5|3611|3605.5|3604.5|19997
1655910000000|2022-06-22 15:00:00|3608.5|3608|3604.5|3603.5|3609.5|3609|3604|3603.5|33030
1655910300000|2022-06-22 15:05:00|3605|3604|3600|3599.5|3606|3605|3600|3599.5|43788
1655910600000|2022-06-22 15:10:00|3600.5|3600|3601|3600.5|3603|3602.5|3599|3598.5|65575
1655910900000|2022-06-22 15:15:00|3601.5|3601|3600|3599|3607.5|3607|3599.5|3599|107169
1655911200000|2022-06-22 15:20:00|3600.5|3599.5|3600|3599.5|3602|3601.5|3599.5|3599|81735
1655911500000|2022-06-22 15:25:00|3600.5|3600|3604.5|3603.5|3607.5|3607|3599.5|3599|80170
1655967600000|2022-06-23 07:00:00|3603|3590|3590|3589|3608|3607|3590|3588.5|118981
1655967900000|2022-06-23 07:05:00|3590.5|3589.5|3587.5|3586|3592.5|3591|3586|3584|43649
1655968200000|2022-06-23 07:10:00|3588|3586.5|3613.5|3612|3619|3616.5|3586.5|3584|71925
1655968500000|2022-06-23 07:15:00|3613|3611.5|3601.5|3600.5|3613|3611.5|3599|3597.5|33938
1655968800000|2022-06-23 07:20:00|3601|3600|3595|3594.5|3603|3600.5|3594|3592.5|35349
1655969100000|2022-06-23 07:25:00|3596|3595|3592|3591.5|3597.5|3597|3590|3589.5|20561
1655969400000|2022-06-23 07:30:00|3591.5|3591|3600|3598.5|3600|3598.5|3586|3585|29436
1655969700000|2022-06-23 07:35:00|3600.5|3599.5|3598.5|3597.5|3601.5|3600|3591.5|3590.5|17667
1655970000000|2022-06-23 07:40:00|3598|3598|3603.5|3602.5|3607.5|3606|3597.5|3596.5|25984
1655970300000|2022-06-23 07:45:00|3603|3602|3611.5|3610.5|3613|3611.5|3601|3600|37937
1655970600000|2022-06-23 07:50:00|3612|3611|3608.5|3607|3615|3614|3604.5|3603|40869
1655970900000|2022-06-23 07:55:00|3608|3607.5|3607|3605.5|3609.5|3608|3605|3603.5|22861
1655971200000|2022-06-23 08:00:00|3606.5|3605|3614.5|3613|3616|3614.5|3604|3602.5|14197
1655971500000|2022-06-23 08:05:00|3614|3612.5|3622|3620.5|3622.5|3621|3609|3607.5|18254
1655971800000|2022-06-23 08:10:00|3621.5|3621|3625|3623.5|3625.5|3624|3620|3619.5|17037
1655972100000|2022-06-23 08:15:00|3624.5|3624|3629.5|3628.5|3629.5|3628.5|3623|3622|10908
1655972400000|2022-06-23 08:20:00|3630|3629|3631|3630.5|3633|3632|3626.5|3625.5|5897
1655972700000|2022-06-23 08:25:00|3631.5|3630|3632.5|3631.5|3636|3635.5|3630|3629|5533
1655973000000|2022-06-23 08:30:00|3632|3631|3632.5|3631|3635.5|3633.5|3629.5|3627.5|26257
1655973300000|2022-06-23 08:35:00|3632|3630.5|3624.5|3623.5|3634.5|3633|3622|3620.5|25830
1655973600000|2022-06-23 08:40:00|3624|3623|3625|3624.5|3630.5|3629|3624|3623|41691
1655973900000|2022-06-23 08:45:00|3625.5|3624|3625.5|3625|3628|3626.5|3623.5|3622.5|11660
1655974200000|2022-06-23 08:50:00|3626|3624.5|3627|3626|3629|3627.5|3623.5|3622.5|8080
1655974500000|2022-06-23 08:55:00|3626.5|3625.5|3622.5|3621.5|3628|3627|3621|3620|11607
1655974800000|2022-06-23 09:00:00|3623|3622|3626.5|3625|3627.5|3626.5|3621.5|3620.5|8572
1655975100000|2022-06-23 09:05:00|3626|3625.5|3631|3630|3632|3631|3624.5|3624|112949
1655975400000|2022-06-23 09:10:00|3631.5|3630.5|3631.5|3631|3633|3632|3629|3628|45240
1655975700000|2022-06-23 09:15:00|3632|3631.5|3620.5|3619.5|3632.5|3632|3620|3619|62991
1655976000000|2022-06-23 09:20:00|3620|3619|3619|3617.5|3622.5|3621.5|3618|3617|32325
1655976300000|2022-06-23 09:25:00|3618.5|3618|3622.5|3621.5|3625|3623.5|3616.5|3616|24253
1655976600000|2022-06-23 09:30:00|3622|3620.5|3620.5|3619.5|3622.5|3622|3618|3617|20511
1655976900000|2022-06-23 09:35:00|3620|3619|3622|3621|3623|3622|3618|3617|12805
1655977200000|2022-06-23 09:40:00|3621.5|3620.5|3621|3620|3622.5|3621.5|3618|3617|10731
1655977500000|2022-06-23 09:45:00|3620.5|3619.5|3623.5|3622|3624.5|3623.5|3620|3618.5|23333
1655977800000|2022-06-23 09:50:00|3623|3621.5|3620|3619|3623.5|3621.5|3618|3617|7547
1655978100000|2022-06-23 09:55:00|3620.5|3619.5|3625|3624|3627.5|3626.5|3620.5|3619.5|13388
1655978400000|2022-06-23 10:00:00|3624.5|3624.5|3619.5|3619|3625.5|3625|3618.5|3617.5|9035
1655978700000|2022-06-23 10:05:00|3619|3618.5|3620.5|3619.5|3621|3620|3617|3616|8849
1655979000000|2022-06-23 10:10:00|3620|3619|3622|3621|3623|3622|3619|3618.5|9202
1655979300000|2022-06-23 10:15:00|3622.5|3621.5|3623.5|3623|3624|3623.5|3621.5|3621|9712
1655979600000|2022-06-23 10:20:00|3624|3622.5|3624.5|3623.5|3626.5|3625.5|3622|3621.5|27927
1655979900000|2022-06-23 10:25:00|3624|3623|3619.5|3618.5|3626|3625|3618|3617|19570
1655980200000|2022-06-23 10:30:00|3619|3618|3616.5|3615.5|3619.5|3618.5|3613.5|3612.5|5488
1655980500000|2022-06-23 10:35:00|3616|3615|3613.5|3613|3617.5|3616.5|3613.5|3612.5|6730
1655980800000|2022-06-23 10:40:00|3613|3612.5|3610|3609.5|3614|3613|3610|3609.5|8937
1655981100000|2022-06-23 10:45:00|3609.5|3609|3609|3608|3610.5|3609.5|3607|3606.5|23620
1655981400000|2022-06-23 10:50:00|3608.5|3607.5|3604|3603|3609|3607.5|3603|3602|14587
1655981700000|2022-06-23 10:55:00|3603.5|3602.5|3600|3599|3608.5|3608|3599|3598|43416
1655982000000|2022-06-23 11:00:00|3600.5|3599.5|3606|3605|3606|3605.5|3599.5|3599|22744
1655982300000|2022-06-23 11:05:00|3605.5|3604.5|3600.5|3600|3605.5|3605|3599|3598.5|14929
1655982600000|2022-06-23 11:10:00|3600|3599.5|3602|3601|3602|3601|3599|3598.5|12720
1655982900000|2022-06-23 11:15:00|3601.5|3600|3601.5|3601|3604.5|3604|3601|3600|10151
1655983200000|2022-06-23 11:20:00|3601|3600.5|3598.5|3598|3601|3600.5|3597.5|3597|11678
1655983500000|2022-06-23 11:25:00|3599|3597.5|3603|3602.5|3603.5|3602.5|3599|3597.5|19824
1655983800000|2022-06-23 11:30:00|3603.5|3603|3603.5|3603|3604|3603.5|3601|3600|10717
1655984100000|2022-06-23 11:35:00|3603|3602.5|3602|3601|3603|3602.5|3600.5|3599.5|14276
1655984400000|2022-06-23 11:40:00|3601.5|3601.5|3599.5|3598.5|3602|3601.5|3598|3597|37472
1655984700000|2022-06-23 11:45:00|3600|3599|3595|3594|3601|3600|3595|3594|28509
1655985000000|2022-06-23 11:50:00|3594.5|3593.5|3597|3596.5|3597.5|3596.5|3592.5|3592|16447
1655985300000|2022-06-23 11:55:00|3596.5|3596|3593|3592|3597|3596|3591.5|3591|10844
1655985600000|2022-06-23 12:00:00|3593.5|3592.5|3587|3586.5|3593.5|3592.5|3587|3586.5|21587
1655985900000|2022-06-23 12:05:00|3586.5|3586|3586|3585|3588.5|3587.5|3585.5|3585|12798
1655986200000|2022-06-23 12:10:00|3585.5|3584.5|3585.5|3584.5|3589|3588|3584|3583|22414
1655986500000|2022-06-23 12:15:00|3586|3585|3585.5|3584.5|3587|3586|3584.5|3583.5|13251
1655986800000|2022-06-23 12:20:00|3585|3584|3587.5|3586.5|3588.5|3587.5|3582.5|3581.5|32342
1655987100000|2022-06-23 12:25:00|3587|3586|3586|3585.5|3588|3587|3584|3583|12523
1655987400000|2022-06-23 12:30:00|3585.5|3584.5|3581.5|3580.5|3585.5|3585|3581.5|3580|27682
1655987700000|2022-06-23 12:35:00|3581|3580|3581.5|3580.5|3583|3582|3580.5|3580|16925
1655988000000|2022-06-23 12:40:00|3582|3581|3578.5|3577.5|3583|3582|3578|3577|13830
1655988300000|2022-06-23 12:45:00|3578|3577|3585|3584|3586.5|3585.5|3577.5|3577|113742
1655988600000|2022-06-23 12:50:00|3584.5|3583|3584|3583.5|3586|3585|3583|3582|67134
1655988900000|2022-06-23 12:55:00|3583.5|3582.5|3587|3586|3587|3586.5|3583|3582.5|26217
1655989200000|2022-06-23 13:00:00|3587.5|3586.5|3580.5|3579.5|3590|3589|3579|3578.5|33599
1655989500000|2022-06-23 13:05:00|3581|3580|3582|3580.5|3583|3582|3579.5|3578.5|21843
1655989800000|2022-06-23 13:10:00|3581.5|3581|3585|3584|3586|3585|3581|3580|27163
1655990100000|2022-06-23 13:15:00|3585.5|3584.5|3590|3589|3591.5|3590.5|3585.5|3584|15362
1655990400000|2022-06-23 13:20:00|3590.5|3589.5|3588|3587.5|3590.5|3589.5|3588|3587|12152
1655990700000|2022-06-23 13:25:00|3588.5|3587|3591.5|3590|3593|3592|3587|3586.5|29892
1655991000000|2022-06-23 13:30:00|3591|3590.5|3599.5|3599|3600.5|3599.5|3587.5|3586.5|85391
1655991300000|2022-06-23 13:35:00|3599|3598.5|3598.5|3597.5|3603.5|3602|3597.5|3596.5|35240
1655991600000|2022-06-23 13:40:00|3599|3598|3604.5|3603|3604.5|3603.5|3599|3597.5|22050
1655991900000|2022-06-23 13:45:00|3600|3598.5|3602|3601.5|3603|3601.5|3599.5|3598.5|4177
1655992200000|2022-06-23 13:50:00|3602.5|3600.5|3599|3598|3603|3602|3599|3598|7180
1655992500000|2022-06-23 13:55:00|3598.5|3598.5|3597|3596.5|3600|3599|3596.5|3596|31937
1655992800000|2022-06-23 14:00:00|3597.5|3597|3596.5|3596|3602.5|3602|3594.5|3594|15175
1655993100000|2022-06-23 14:05:00|3597|3596.5|3596|3595|3599|3598.5|3593|3592|44054
1655993400000|2022-06-23 14:10:00|3595.5|3594.5|3595.5|3594.5|3598|3597.5|3592.5|3591.5|21377
1655993700000|2022-06-23 14:15:00|3595|3595|3593|3592.5|3596.5|3596|3593|3592.5|19677
1655994000000|2022-06-23 14:20:00|3593.5|3593|3598|3597.5|3598|3597.5|3593.5|3592.5|26250
1655994300000|2022-06-23 14:25:00|3597.5|3597|3596|3595|3600|3599|3593.5|3593|27733
1655994600000|2022-06-23 14:30:00|3596.5|3595.5|3600.5|3600|3600.5|3600|3596|3595|26143
1655994900000|2022-06-23 14:35:00|3601|3600.5|3603.5|3603|3605.5|3604.5|3599.5|3598.5|26036
1655995200000|2022-06-23 14:40:00|3604|3603.5|3610.5|3609.5|3612|3611|3604|3603.5|18097
1655995500000|2022-06-23 14:45:00|3610|3609|3616|3615.5|3616.5|3615.5|3610|3609|26945
1655995800000|2022-06-23 14:50:00|3618|3617.5|3617|3616.5|3622.5|3621.5|3615.5|3615|49430
1655996100000|2022-06-23 14:55:00|3617.5|3617|3620|3619|3622.5|3621.5|3617.5|3617|28701
1655996400000|2022-06-23 15:00:00|3619.5|3618.5|3618.5|3617.5|3620|3619|3616.5|3615.5|19308
1655996700000|2022-06-23 15:05:00|3618|3618|3615|3614.5|3620|3619|3612.5|3612|37432
1655997000000|2022-06-23 15:10:00|3615.5|3615|3619.5|3618.5|3620.5|3619.5|3615|3614.5|165099
1655997300000|2022-06-23 15:15:00|3619|3619|3621|3620|3624|3623.5|3619|3618.5|36070
1655997600000|2022-06-23 15:20:00|3621.5|3620.5|3621.5|3620.5|3623|3622.5|3620.5|3620|44144
1655997900000|2022-06-23 15:25:00|3621|3620|3623|3621.5|3625.5|3624.5|3620.5|3620|94574
1656054000000|2022-06-24 07:00:00|3640.5|3637.5|3653.5|3652|3663|3661|3639|3637.5|174200
1656054300000|2022-06-24 07:05:00|3654|3652.5|3655.5|3654|3658.5|3656.5|3648|3647|43181
1656054600000|2022-06-24 07:10:00|3655|3653.5|3664|3663.5|3664.5|3663.5|3647|3645.5|25844
1656054900000|2022-06-24 07:15:00|3664.5|3664|3661|3659.5|3669.5|3668|3658|3656.5|42407
1656055200000|2022-06-24 07:20:00|3660.5|3659|3659.5|3658.5|3663|3662|3657.5|3656.5|33551
1656055500000|2022-06-24 07:25:00|3660|3659|3663|3662|3663.5|3662.5|3658|3656.5|26191
1656055800000|2022-06-24 07:30:00|3663.5|3662.5|3667.5|3667|3668.5|3667|3663.5|3662.5|16212
1656056100000|2022-06-24 07:35:00|3668|3666.5|3668.5|3667.5|3670.5|3670|3665.5|3664.5|43894
1656056400000|2022-06-24 07:40:00|3669|3668|3674.5|3673.5|3675|3674.5|3666.5|3666|41466
1656056700000|2022-06-24 07:45:00|3674|3674|3676.5|3676|3678.5|3677|3674|3674|7640
1656057000000|2022-06-24 07:50:00|3677|3675.5|3680|3678.5|3683.5|3682.5|3677|3675.5|10391
1656057300000|2022-06-24 07:55:00|3679.5|3678|3678.5|3677.5|3683.5|3682.5|3677|3675.5|20308
1656057600000|2022-06-24 08:00:00|3679|3678|3683.5|3682.5|3684|3683|3679|3678|8966
1656057900000|2022-06-24 08:05:00|3683|3681.5|3683.5|3682.5|3685|3684|3682.5|3681.5|10724
1656058200000|2022-06-24 08:10:00|3684|3683|3691|3690.5|3692.5|3692|3684|3682.5|50729
1656058500000|2022-06-24 08:15:00|3691.5|3690|3688|3686.5|3691.5|3690.5|3683|3681.5|30758
1656058800000|2022-06-24 08:20:00|3687.5|3686|3684|3683.5|3687.5|3686.5|3683.5|3683|8867
1656059100000|2022-06-24 08:25:00|3683.5|3683|3684|3683|3685.5|3685|3681.5|3680.5|9515
1656059400000|2022-06-24 08:30:00|3683.5|3683.5|3685|3684.5|3690.5|3689.5|3683.5|3682.5|24757
1656059700000|2022-06-24 08:35:00|3684.5|3684|3688|3687|3688.5|3687|3683.5|3682.5|13382
1656060000000|2022-06-24 08:40:00|3688.5|3687.5|3688.5|3687.5|3690|3689|3687.5|3687|40857
1656060300000|2022-06-24 08:45:00|3688|3688|3686|3685|3691|3690|3685.5|3685|40160
1656060600000|2022-06-24 08:50:00|3685.5|3685.5|3689|3688|3689|3688.5|3685.5|3685.5|31071
1656060900000|2022-06-24 08:55:00|3688.5|3687.5|3684|3683.5|3690|3689|3683|3682|61725
1656061200000|2022-06-24 09:00:00|3684.5|3684|3689.5|3688.5|3690|3689|3684|3683.5|40945
1656061500000|2022-06-24 09:05:00|3689|3688|3688|3687.5|3691|3690|3686|3685.5|34774
1656061800000|2022-06-24 09:10:00|3688.5|3688|3685|3684.5|3688.5|3688|3684.5|3683.5|27520
1656062100000|2022-06-24 09:15:00|3684.5|3684|3687.5|3687|3689|3688.5|3682.5|3681.5|34561
1656062400000|2022-06-24 09:20:00|3687|3686.5|3688|3687.5|3690|3689|3686.5|3686|26801
1656062700000|2022-06-24 09:25:00|3688.5|3688|3686.5|3686|3688.5|3688|3685.5|3685|23457
1656063000000|2022-06-24 09:30:00|3687|3686.5|3685.5|3685|3688.5|3687.5|3685|3684.5|29424
1656063300000|2022-06-24 09:35:00|3686|3685.5|3689|3688.5|3689.5|3689|3686|3685|15167
1656063600000|2022-06-24 09:40:00|3689.5|3688|3690|3689.5|3690|3689.5|3688|3687|24568
1656063900000|2022-06-24 09:45:00|3690.5|3690|3690.5|3690|3694|3693.5|3689.5|3689|30225
1656064200000|2022-06-24 09:50:00|3690|3689.5|3691|3690|3693|3692.5|3690|3689|14188
1656064500000|2022-06-24 09:55:00|3691.5|3690.5|3694|3693.5|3694.5|3693.5|3690.5|3689.5|262000
1656064800000|2022-06-24 10:00:00|3693.5|3693|3692.5|3692|3695.5|3694.5|3692|3691.5|249114
1656065100000|2022-06-24 10:05:00|3692|3691.5|3698|3697.5|3698|3697.5|3692|3691.5|10037
1656065400000|2022-06-24 10:10:00|3698.5|3698|3699.5|3699|3701|3700|3697.5|3697|22827
1656065700000|2022-06-24 10:15:00|3700|3699.5|3699.5|3699|3701|3700.5|3698.5|3698|13347
1656066000000|2022-06-24 10:20:00|3700|3699.5|3700|3699|3701|3700.5|3699|3698|31695
1656066300000|2022-06-24 10:25:00|3699.5|3698.5|3700|3699.5|3700.5|3700|3697.5|3697|31930
1656066600000|2022-06-24 10:30:00|3699.5|3699|3701|3700.5|3701|3700.5|3698.5|3698|58453
1656066900000|2022-06-24 10:35:00|3700.5|3700|3700.5|3699.5|3702.5|3702|3699.5|3699|35687
1656067200000|2022-06-24 10:40:00|3700|3700|3693|3692.5|3702|3701.5|3692.5|3692|38290
1656067500000|2022-06-24 10:45:00|3693.5|3692|3691.5|3690.5|3694.5|3694|3688|3687.5|40438
1656067800000|2022-06-24 10:50:00|3692|3691|3689|3688.5|3696.5|3696|3686|3685.5|38183
1656068100000|2022-06-24 10:55:00|3689.5|3689|3690|3689.5|3691.5|3690.5|3688|3687.5|33688
1656068400000|2022-06-24 11:00:00|3689.5|3689|3697|3696|3698|3697|3689.5|3688.5|32630
1656068700000|2022-06-24 11:05:00|3697.5|3696.5|3697.5|3696|3697.5|3697|3695|3694.5|14358
1656069000000|2022-06-24 11:10:00|3697|3696.5|3696|3695.5|3697.5|3697|3694.5|3693.5|12466
1656069300000|2022-06-24 11:15:00|3696.5|3695|3698|3697.5|3698.5|3698|3695.5|3695|10858
1656069600000|2022-06-24 11:20:00|3698.5|3698|3699.5|3699|3700|3699.5|3698|3697.5|10117
1656069900000|2022-06-24 11:25:00|3699|3698.5|3704.5|3704|3705|3704|3699|3698|8705
1656070200000|2022-06-24 11:30:00|3705|3704.5|3706.5|3706|3707.5|3706.5|3703.5|3703|14036
1656070500000|2022-06-24 11:35:00|3707|3706.5|3707|3706.5|3707|3706.5|3703.5|3702.5|19623
1656070800000|2022-06-24 11:40:00|3707.5|3706|3710|3709|3710|3709.5|3706.5|3706|17170
1656071100000|2022-06-24 11:45:00|3709.5|3708.5|3710.5|3710|3710.5|3710|3708.5|3708|12262
1656071400000|2022-06-24 11:50:00|3711|3710.5|3707.5|3706.5|3711.5|3711|3705.5|3704.5|67899
1656071700000|2022-06-24 11:55:00|3707|3706|3706|3705.5|3708.5|3707.5|3705|3704|20589
1656072000000|2022-06-24 12:00:00|3706.5|3706|3708.5|3707.5|3708.5|3708|3705|3704.5|13542
1656072300000|2022-06-24 12:05:00|3708|3707|3704|3703.5|3709|3708|3704|3703.5|9519
1656072600000|2022-06-24 12:10:00|3704.5|3704|3704.5|3703.5|3706|3705|3701.5|3701|9566
1656072900000|2022-06-24 12:15:00|3704|3704|3706|3705|3710.5|3709|3704|3703|14899
1656073200000|2022-06-24 12:20:00|3705.5|3704.5|3703|3702|3705.5|3705|3702.5|3701.5|12014
1656073500000|2022-06-24 12:25:00|3702.5|3701.5|3703.5|3702.5|3703.5|3703|3701.5|3701|6955
1656073800000|2022-06-24 12:30:00|3704|3703|3705|3704|3706.5|3706|3704|3703|11078
1656074100000|2022-06-24 12:35:00|3705.5|3704.5|3705.5|3704.5|3706.5|3706|3705|3704|159486
1656074400000|2022-06-24 12:40:00|3706|3705|3706|3705|3710|3709|3705.5|3705|36441
1656074700000|2022-06-24 12:45:00|3706.5|3705.5|3704.5|3703.5|3706.5|3705.5|3702|3701.5|98742
1656075000000|2022-06-24 12:50:00|3704|3704|3703|3702.5|3704.5|3704|3703|3702.5|31919
1656075300000|2022-06-24 12:55:00|3702.5|3702|3711|3710|3713.5|3712.5|3702|3701|51141
1656075600000|2022-06-24 13:00:00|3711.5|3710.5|3712.5|3711.5|3712.5|3711.5|3708.5|3707.5|13603
1656075900000|2022-06-24 13:05:00|3712|3711|3715|3714|3715.5|3715|3710.5|3709.5|20420
1656076200000|2022-06-24 13:10:00|3715.5|3713.5|3712|3711.5|3715.5|3714.5|3711|3710|20643
1656076500000|2022-06-24 13:15:00|3712.5|3712|3712.5|3711.5|3713.5|3713|3711.5|3710|8233
1656076800000|2022-06-24 13:20:00|3713|3712|3717.5|3717|3718|3717|3711.5|3711|56964
1656077100000|2022-06-24 13:25:00|3717|3716.5|3714.5|3713.5|3718.5|3717.5|3714.5|3713.5|21685
1656077400000|2022-06-24 13:30:00|3715|3714|3721.5|3720.5|3726|3725|3713|3712.5|99543
1656077700000|2022-06-24 13:35:00|3721|3720|3724|3723|3732.5|3731.5|3719.5|3718.5|56166
1656078000000|2022-06-24 13:40:00|3723.5|3722.5|3724|3723.5|3729|3728|3721|3720|47477
1656078300000|2022-06-24 13:45:00|3724.5|3724|3725.5|3724.5|3726.5|3726|3722.5|3721.5|56672
1656078600000|2022-06-24 13:50:00|3725|3724|3729|3728|3730|3729.5|3724.5|3723.5|53395
1656078900000|2022-06-24 13:55:00|3728.5|3728.5|3728|3727|3731.5|3730.5|3727|3726|24413
1656079200000|2022-06-24 14:00:00|3728.5|3727.5|3732.5|3731.5|3734.5|3733.5|3727.5|3727|77014
1656079500000|2022-06-24 14:05:00|3733|3732|3730.5|3730|3733.5|3733|3730|3729|41495
1656079800000|2022-06-24 14:10:00|3731|3730.5|3735|3734.5|3736|3735.5|3731|3730.5|143207
1656080100000|2022-06-24 14:15:00|3734.5|3734|3739|3738.5|3741|3740.5|3734.5|3734|91468
1656080400000|2022-06-24 14:20:00|3739.5|3739|3747.5|3746.5|3748.5|3748|3739.5|3738.5|54152
1656080700000|2022-06-24 14:25:00|3747|3747|3748|3747.5|3750|3749|3745.5|3745|50560
1656081000000|2022-06-24 14:30:00|3748.5|3748|3752.5|3752|3753|3752|3746|3745.5|69702
1656081300000|2022-06-24 14:35:00|3753|3752.5|3743.5|3743|3755|3754|3742|3741|88129
1656081600000|2022-06-24 14:40:00|3744|3743.5|3746.5|3745.5|3748|3747|3740.5|3739.5|92154
1656081900000|2022-06-24 14:45:00|3747|3746|3747.5|3746.5|3748.5|3748|3745|3744.5|57216
1656082200000|2022-06-24 14:50:00|3748|3747|3749.5|3748.5|3753.5|3753|3747|3746.5|58238
1656082500000|2022-06-24 14:55:00|3749|3748|3740.5|3740|3749.5|3748.5|3740.5|3740|50307
1656082800000|2022-06-24 15:00:00|3741|3740.5|3740|3739.5|3744.5|3743.5|3739.5|3739|58449
1656083100000|2022-06-24 15:05:00|3740.5|3740|3739|3738|3743|3742.5|3736.5|3736|54327
1656083400000|2022-06-24 15:10:00|3739.5|3738.5|3742|3741|3743|3741.5|3738|3736.5|1368
1656083700000|2022-06-24 15:15:00|3741.5|3740.5|3741|3740|3743|3742|3740.5|3739.5|2455
1656084000000|2022-06-24 15:20:00|3740.5|3739.5|3738|3737|3741.5|3740.5|3737.5|3736.5|5223
1656084300000|2022-06-24 15:25:00|3737.5|3736.5|3744|3742.5|3745|3743|3737.5|3736.5|8603
1656313200000|2022-06-27 07:00:00|3769|3766.5|3754|3750.5|3769|3768.5|3743|3741|204640
1656313500000|2022-06-27 07:05:00|3753|3750|3737.5|3735.5|3764.5|3762|3736.5|3734|28683
1656313800000|2022-06-27 07:10:00|3738|3736|3737.5|3736|3741.5|3738.5|3732|3729.5|16871
1656314100000|2022-06-27 07:15:00|3738|3736.5|3727|3726.5|3742.5|3741|3726.5|3725.5|17028
1656314400000|2022-06-27 07:20:00|3728|3727|3738|3737|3738|3737|3726|3725.5|10235
1656314700000|2022-06-27 07:25:00|3739|3737.5|3726|3725|3741|3740.5|3725|3724|25105
1656315000000|2022-06-27 07:30:00|3726.5|3725.5|3724.5|3723|3728|3727|3720|3719.5|22901
1656315300000|2022-06-27 07:35:00|3724|3722.5|3732|3730.5|3732|3730.5|3723|3721.5|18792
1656315600000|2022-06-27 07:40:00|3732.5|3731|3735.5|3734|3740.5|3739|3731.5|3730|9774
1656315900000|2022-06-27 07:45:00|3736|3734.5|3743|3742|3744.5|3742.5|3735.5|3734.5|3927
1656316200000|2022-06-27 07:50:00|3742.5|3741.5|3744|3743|3744.5|3743|3738|3737|6489
1656316500000|2022-06-27 07:55:00|3743.5|3742.5|3740|3738.5|3744|3742.5|3737.5|3737|15255
1656316800000|2022-06-27 08:00:00|3739.5|3739|3751|3749.5|3753|3752|3739.5|3739|17462
1656317100000|2022-06-27 08:05:00|3751.5|3750|3748.5|3747|3756|3754.5|3747.5|3747|10178
1656317400000|2022-06-27 08:10:00|3748|3746.5|3757|3756|3757.5|3756.5|3747|3746|9193
1656317700000|2022-06-27 08:15:00|3756.5|3755.5|3746|3745|3757|3755.5|3746|3745|9311
1656318000000|2022-06-27 08:20:00|3746.5|3745.5|3742.5|3741|3747.5|3746.5|3742|3741|7553
1656318300000|2022-06-27 08:25:00|3742|3741.5|3747|3745.5|3748|3747|3739|3738.5|9607
1656318600000|2022-06-27 08:30:00|3746.5|3745|3747|3746.5|3748.5|3747.5|3744|3742.5|19315
1656318900000|2022-06-27 08:35:00|3748|3747|3742.5|3741.5|3751.5|3750.5|3741|3740|20234
1656319200000|2022-06-27 08:40:00|3743|3742|3745.5|3744|3745.5|3744|3741|3740|6919
1656319500000|2022-06-27 08:45:00|3746|3744.5|3747.5|3746|3747.5|3746|3741.5|3740.5|10718
1656319800000|2022-06-27 08:50:00|3748|3746.5|3745.5|3744.5|3748|3747|3744|3743|7692
1656320100000|2022-06-27 08:55:00|3745|3744|3741.5|3740.5|3745.5|3744|3737.5|3737|26853
1656320400000|2022-06-27 09:00:00|3742|3741|3739.5|3738|3746|3745|3736.5|3735.5|25619
1656320700000|2022-06-27 09:05:00|3739|3738.5|3739.5|3738.5|3742|3741|3738.5|3737.5|6629
1656321000000|2022-06-27 09:10:00|3740|3739|3743|3742.5|3745|3744|3740|3738.5|4350
1656321300000|2022-06-27 09:15:00|3744|3743|3745|3743.5|3749|3747.5|3743.5|3742.5|4042
1656321600000|2022-06-27 09:20:00|3744.5|3744|3747|3746.5|3748.5|3747|3742.5|3741.5|5176
1656321900000|2022-06-27 09:25:00|3747.5|3747|3749|3748|3752|3750.5|3747.5|3747|7486
1656322200000|2022-06-27 09:30:00|3748.5|3747.5|3748|3747|3750|3749|3747|3746.5|30682
1656322500000|2022-06-27 09:35:00|3749|3747.5|3746|3745|3751.5|3750.5|3745|3744.5|13980
1656322800000|2022-06-27 09:40:00|3745.5|3745.5|3745|3744.5|3745.5|3745.5|3743|3742|6164
1656323100000|2022-06-27 09:45:00|3745.5|3745|3748|3747.5|3748|3747.5|3744|3743.5|10731
1656323400000|2022-06-27 09:50:00|3747.5|3747|3750|3748.5|3752.5|3751.5|3746|3745|9022
1656323700000|2022-06-27 09:55:00|3749.5|3749|3744.5|3743.5|3749.5|3749|3743|3742|15407
1656324000000|2022-06-27 10:00:00|3744|3744|3747.5|3746.5|3747.5|3746.5|3741.5|3741|12737
1656324300000|2022-06-27 10:05:00|3747|3746|3747.5|3746.5|3749|3747.5|3745.5|3744.5|9890
1656324600000|2022-06-27 10:10:00|3747|3746|3746|3744.5|3748|3747|3745|3744.5|13231
1656324900000|2022-06-27 10:15:00|3746.5|3745|3749.5|3749|3750.5|3749|3746|3745|2980
1656325200000|2022-06-27 10:20:00|3749|3748.5|3745.5|3745|3749.5|3748.5|3744.5|3744|11683
1656325500000|2022-06-27 10:25:00|3746|3744.5|3744.5|3743.5|3747.5|3746.5|3742|3741|11621
1656325800000|2022-06-27 10:30:00|3745|3743|3745.5|3745|3747|3746|3743|3742|5316
1656326100000|2022-06-27 10:35:00|3746|3745.5|3740|3739|3746.5|3745.5|3739|3738|8367
1656326400000|2022-06-27 10:40:00|3740.5|3739.5|3745|3744.5|3745.5|3745|3740.5|3739.5|2355
1656326700000|2022-06-27 10:45:00|3745.5|3745|3743|3742|3746.5|3745|3739.5|3738.5|5059
1656327000000|2022-06-27 10:50:00|3742.5|3741|3740.5|3739|3742.5|3741.5|3739|3738.5|2347
1656327300000|2022-06-27 10:55:00|3740|3738.5|3741.5|3740.5|3742|3740.5|3738.5|3737.5|3274
1656327600000|2022-06-27 11:00:00|3741|3741|3743.5|3742.5|3743.5|3743|3739.5|3738.5|6073
1656327900000|2022-06-27 11:05:00|3743|3742|3747|3746|3749|3748|3741.5|3740|10292
1656328200000|2022-06-27 11:10:00|3746.5|3746.5|3745.5|3745|3748|3746.5|3743.5|3742|15872
1656328500000|2022-06-27 11:15:00|3746|3745.5|3745.5|3744.5|3746.5|3745.5|3743.5|3742.5|6232
1656328800000|2022-06-27 11:20:00|3746|3745|3742.5|3741.5|3747|3746.5|3742.5|3741.5|12691
1656329100000|2022-06-27 11:25:00|3742|3741|3740|3739|3744.5|3743.5|3740|3739|5972
1656329400000|2022-06-27 11:30:00|3740.5|3739.5|3739.5|3738|3741.5|3740.5|3738|3736.5|4415
1656329700000|2022-06-27 11:35:00|3739|3737.5|3736|3735|3739.5|3737.5|3733.5|3733|6717
1656330000000|2022-06-27 11:40:00|3736.5|3735.5|3735.5|3734.5|3737.5|3736.5|3734.5|3733.5|7233
1656330300000|2022-06-27 11:45:00|3736|3735|3731.5|3730.5|3736.5|3735.5|3730.5|3730|7255
1656330600000|2022-06-27 11:50:00|3731|3731|3728|3727|3731|3731|3727.5|3727|7356
1656330900000|2022-06-27 11:55:00|3728.5|3727.5|3724.5|3723.5|3728.5|3727.5|3721|3719.5|35733
1656331200000|2022-06-27 12:00:00|3725|3724|3725|3723.5|3725.5|3724.5|3720.5|3719.5|20888
1656331500000|2022-06-27 12:05:00|3725.5|3724|3727|3726|3727.5|3727|3723.5|3723|8540
1656331800000|2022-06-27 12:10:00|3726.5|3725.5|3727.5|3726.5|3728.5|3727.5|3725.5|3724.5|8993
1656332100000|2022-06-27 12:15:00|3728|3726|3724|3723|3730|3728.5|3723.5|3723|11500
1656332400000|2022-06-27 12:20:00|3723.5|3722.5|3721|3720.5|3724|3723|3721|3720|7159
1656332700000|2022-06-27 12:25:00|3720.5|3720|3719|3718.5|3720.5|3720|3718|3717.5|5031
1656333000000|2022-06-27 12:30:00|3719.5|3719|3711.5|3710.5|3719.5|3719|3711|3710.5|16341
1656333300000|2022-06-27 12:35:00|3711|3710|3715.5|3714.5|3716|3715|3710.5|3710|11571
1656333600000|2022-06-27 12:40:00|3715|3714|3718|3717|3719|3718|3714|3713.5|23804
1656333900000|2022-06-27 12:45:00|3717.5|3716.5|3724|3722.5|3724.5|3723.5|3716|3715.5|26879
1656334200000|2022-06-27 12:50:00|3723.5|3723|3721|3720.5|3725|3724|3720.5|3720|16137
1656334500000|2022-06-27 12:55:00|3721.5|3721|3722|3721.5|3722|3721.5|3719.5|3719|12616
1656334800000|2022-06-27 13:00:00|3722.5|3722|3721|3720|3723.5|3722.5|3719|3718|32631
1656335100000|2022-06-27 13:05:00|3720.5|3719.5|3727|3725.5|3730.5|3729.5|3719|3718|10369
1656335400000|2022-06-27 13:10:00|3726.5|3726|3732|3731|3732|3731.5|3726.5|3726|14349
1656335700000|2022-06-27 13:15:00|3731.5|3730.5|3729|3728|3732|3731|3728|3726.5|13043
1656336000000|2022-06-27 13:20:00|3728.5|3728.5|3730|3729|3730.5|3729.5|3727.5|3727|5918
1656336300000|2022-06-27 13:25:00|3729.5|3729.5|3727.5|3726.5|3730.5|3729.5|3726|3725|28933
1656336600000|2022-06-27 13:30:00|3727|3726|3730|3729|3730|3729.5|3718.5|3717.5|54430
1656336900000|2022-06-27 13:35:00|3729.5|3728.5|3736.5|3735.5|3739.5|3739|3728|3727.5|24358
1656337200000|2022-06-27 13:40:00|3736|3735|3739|3738.5|3740.5|3739.5|3732|3731|25676
1656337500000|2022-06-27 13:45:00|3738.5|3738|3744.5|3743.5|3745|3744|3737.5|3737|1086858
1656337800000|2022-06-27 13:50:00|3744|3743|3742|3741|3746|3745.5|3740|3739.5|20818
1656338100000|2022-06-27 13:55:00|3741.5|3740.5|3739.5|3738.5|3741.5|3741|3736.5|3735.5|36673
1656338400000|2022-06-27 14:00:00|3740|3739|3744.5|3744|3746|3745.5|3738.5|3738|30854
1656338700000|2022-06-27 14:05:00|3744|3743.5|3747.5|3746.5|3750|3749.5|3743|3742.5|51868
1656339000000|2022-06-27 14:10:00|3747|3746|3739.5|3738.5|3747|3746|3739.5|3738.5|25507
1656339300000|2022-06-27 14:15:00|3739|3738|3741.5|3740.5|3743.5|3743|3738.5|3737.5|26353
1656339600000|2022-06-27 14:20:00|3741|3741|3735|3733.5|3743|3742.5|3734.5|3733.5|22299
1656339900000|2022-06-27 14:25:00|3734.5|3734|3729|3728.5|3735|3734|3728|3727|22996
1656340200000|2022-06-27 14:30:00|3729.5|3729|3730.5|3729.5|3733|3732.5|3729|3728.5|23164
1656340500000|2022-06-27 14:35:00|3731|3730|3732.5|3731.5|3734|3733|3726.5|3726|41209
1656340800000|2022-06-27 14:40:00|3733|3732|3735.5|3735|3736.5|3736|3732|3731.5|22679
1656341100000|2022-06-27 14:45:00|3736|3734.5|3734.5|3734|3736|3735|3731|3730.5|28690
1656341400000|2022-06-27 14:50:00|3734|3733.5|3734.5|3734|3737.5|3737|3732|3731.5|42496
1656341700000|2022-06-27 14:55:00|3734|3733.5|3732.5|3732|3737|3736.5|3732|3731|29602
1656342000000|2022-06-27 15:00:00|3733|3732.5|3725|3724|3734|3733.5|3724.5|3724|55393
1656342300000|2022-06-27 15:05:00|3724.5|3723.5|3731.5|3730.5|3732.5|3731.5|3723.5|3723|39724
1656342600000|2022-06-27 15:10:00|3731|3731|3727.5|3726.5|3732|3731|3727.5|3726.5|32622
1656342900000|2022-06-27 15:15:00|3727|3727|3735|3734.5|3735.5|3734.5|3727|3727|52634
1656343200000|2022-06-27 15:20:00|3734.5|3734|3740.5|3740|3740.5|3740|3734.5|3734|49304
1656343500000|2022-06-27 15:25:00|3740|3739.5|3745.5|3744|3745.5|3744.5|3739|3738.5|46571
1656399600000|2022-06-28 07:00:00|3758.5|3755|3737.5|3736.5|3770|3768|3737|3735.5|71685
1656399900000|2022-06-28 07:05:00|3737|3734|3723.5|3721.5|3737.5|3735.5|3723|3720.5|47184
1656400200000|2022-06-28 07:10:00|3723|3721|3737.5|3737|3739.5|3738|3718.5|3717|32894
1656400500000|2022-06-28 07:15:00|3736.5|3736|3726.5|3725.5|3737.5|3737|3722.5|3721.5|29556
1656400800000|2022-06-28 07:20:00|3726|3724.5|3727.5|3726.5|3729|3728|3723.5|3722|22878
1656401100000|2022-06-28 07:25:00|3727|3725.5|3726.5|3725|3728|3727|3724.5|3723.5|21653
1656401400000|2022-06-28 07:30:00|3726|3725.5|3740.5|3739.5|3742|3740.5|3726|3725|19672
1656401700000|2022-06-28 07:35:00|3741|3740|3746.5|3745|3748|3747|3738|3737.5|21305
1656402000000|2022-06-28 07:40:00|3747|3745.5|3749.5|3748.5|3749.5|3748.5|3745|3743.5|9127
1656402300000|2022-06-28 07:45:00|3749|3748|3746|3745.5|3749.5|3748|3743|3741.5|9032
1656402600000|2022-06-28 07:50:00|3745.5|3744.5|3750|3749|3753|3751.5|3744|3743|11249
1656402900000|2022-06-28 07:55:00|3749.5|3749.5|3750|3748.5|3751.5|3750.5|3747|3746.5|5782
1656403200000|2022-06-28 08:00:00|3750.5|3749|3751|3750|3753|3751.5|3749.5|3748.5|26284
1656403500000|2022-06-28 08:05:00|3751.5|3750.5|3756|3755|3757.5|3756.5|3751|3750|27831
1656403800000|2022-06-28 08:10:00|3756.5|3755.5|3756.5|3755.5|3758.5|3757.5|3751.5|3751|34242
1656404100000|2022-06-28 08:15:00|3757|3756|3757.5|3757|3760|3759|3754|3753.5|17194
1656404400000|2022-06-28 08:20:00|3758|3756.5|3754|3753|3758|3757|3753|3752|12582
1656404700000|2022-06-28 08:25:00|3753.5|3752.5|3754|3753|3756|3755|3752|3751|17313
1656405000000|2022-06-28 08:30:00|3753.5|3753.5|3755|3754.5|3755|3754.5|3751.5|3751|11448
1656405300000|2022-06-28 08:35:00|3754.5|3754|3758.5|3757.5|3760.5|3759.5|3754.5|3754|8461
1656405600000|2022-06-28 08:40:00|3758|3758|3756.5|3756|3759|3758|3756|3755|7900
1656405900000|2022-06-28 08:45:00|3756|3755.5|3756.5|3755.5|3757|3756.5|3751.5|3750.5|14291
1656406200000|2022-06-28 08:50:00|3756|3756|3754.5|3753.5|3756|3756|3754|3752.5|9976
1656406500000|2022-06-28 08:55:00|3755|3754|3753|3752|3755|3754.5|3750.5|3750|9833
1656406800000|2022-06-28 09:00:00|3753.5|3752.5|3755|3754|3755.5|3754.5|3751|3750|8137
1656407100000|2022-06-28 09:05:00|3755.5|3754.5|3753.5|3753|3756|3755.5|3753.5|3753|13238
1656407400000|2022-06-28 09:10:00|3754|3753.5|3759|3758|3760.5|3759.5|3753.5|3753|17327
1656407700000|2022-06-28 09:15:00|3758.5|3758.5|3762|3761|3764.5|3764|3757.5|3757|8429
1656408000000|2022-06-28 09:20:00|3762.5|3761.5|3758.5|3757.5|3763|3762|3757|3756|8342
1656408300000|2022-06-28 09:25:00|3758|3757|3756.5|3755.5|3758.5|3757.5|3755|3754|7153
1656408600000|2022-06-28 09:30:00|3756|3755|3756|3755|3758|3757|3754.5|3754|9223
1656408900000|2022-06-28 09:35:00|3756.5|3755.5|3754|3753|3756.5|3756|3752|3751.5|13510
1656409200000|2022-06-28 09:40:00|3754.5|3753.5|3755.5|3754.5|3757|3756|3754.5|3753.5|10262
1656409500000|2022-06-28 09:45:00|3756|3755|3754|3753.5|3756.5|3755.5|3754|3753.5|10057
1656409800000|2022-06-28 09:50:00|3754.5|3753|3754|3753|3756.5|3755.5|3753.5|3752.5|9114
1656410100000|2022-06-28 09:55:00|3754.5|3753.5|3751.5|3751|3756|3755|3751|3750.5|8800
1656410400000|2022-06-28 10:00:00|3752|3751.5|3753|3752|3755|3754|3752|3751|12938
1656410700000|2022-06-28 10:05:00|3753.5|3752.5|3755|3754.5|3755|3754.5|3753.5|3752.5|9444
1656411000000|2022-06-28 10:10:00|3754.5|3754|3752.5|3752|3755|3754.5|3752.5|3752|9243
1656411300000|2022-06-28 10:15:00|3753|3751.5|3752.5|3752|3753|3752|3751.5|3750.5|10480
1656411600000|2022-06-28 10:20:00|3752|3751.5|3752.5|3752|3753|3752|3751|3750.5|5820
1656411900000|2022-06-28 10:25:00|3753|3751.5|3752.5|3752|3753.5|3752.5|3750|3749.5|13839
1656412200000|2022-06-28 10:30:00|3753|3751.5|3751.5|3750.5|3754.5|3753.5|3749.5|3749|50895
1656412500000|2022-06-28 10:35:00|3752|3751|3747|3746|3752|3751|3747|3746|15740
1656412800000|2022-06-28 10:40:00|3747.5|3746.5|3744|3743|3748.5|3748|3743|3742.5|9346
1656413100000|2022-06-28 10:45:00|3744.5|3743.5|3744.5|3743.5|3745.5|3744.5|3743.5|3742.5|11532
1656413400000|2022-06-28 10:50:00|3745|3744|3750.5|3749|3750.5|3749|3745|3743.5|10097
1656413700000|2022-06-28 10:55:00|3750|3749.5|3748|3747|3751|3750|3747.5|3747|16006
1656414000000|2022-06-28 11:00:00|3747.5|3746.5|3742|3741|3749.5|3748.5|3742|3741|5816
1656414300000|2022-06-28 11:05:00|3742.5|3740.5|3737|3736|3742.5|3742|3736.5|3736|9351
1656414600000|2022-06-28 11:10:00|3737.5|3736.5|3743|3742|3743|3742|3737.5|3736.5|9306
1656414900000|2022-06-28 11:15:00|3743.5|3742.5|3740.5|3739.5|3745|3744|3739.5|3738|5626
1656415200000|2022-06-28 11:20:00|3741|3740|3741|3740|3741.5|3740.5|3739.5|3739|4148
1656415500000|2022-06-28 11:25:00|3741.5|3740.5|3745|3744|3747|3746.5|3740|3739|15351
1656415800000|2022-06-28 11:30:00|3744.5|3743.5|3749|3748|3749|3748|3743|3742.5|17054
1656416100000|2022-06-28 11:35:00|3749.5|3748.5|3749.5|3749|3750.5|3749.5|3747.5|3747|5960
1656416400000|2022-06-28 11:40:00|3749|3748.5|3753|3752|3754|3753|3748.5|3747.5|17757
1656416700000|2022-06-28 11:45:00|3752.5|3752.5|3751.5|3750.5|3754.5|3753.5|3750.5|3749.5|21865
1656417000000|2022-06-28 11:50:00|3752|3751|3751.5|3751|3755.5|3754.5|3751.5|3750.5|15992
1656417300000|2022-06-28 11:55:00|3752|3751.5|3751|3750.5|3753|3752|3751|3750.5|13860
1656417600000|2022-06-28 12:00:00|3751.5|3751|3750.5|3749.5|3752.5|3752|3748.5|3747.5|15791
1656417900000|2022-06-28 12:05:00|3751|3750|3750|3749|3751|3750.5|3749.5|3749|11897
1656418200000|2022-06-28 12:10:00|3749.5|3749.5|3751.5|3751|3752.5|3751.5|3749.5|3749.5|13778
1656418500000|2022-06-28 12:15:00|3751|3750.5|3747|3745.5|3752|3751.5|3745.5|3744.5|16513
1656418800000|2022-06-28 12:20:00|3747.5|3746|3745|3744|3748|3747|3744.5|3744|6279
1656419100000|2022-06-28 12:25:00|3745.5|3744.5|3743.5|3742.5|3745.5|3745|3742|3741|10555
1656419400000|2022-06-28 12:30:00|3744|3743|3743.5|3742.5|3745.5|3745|3741|3740.5|15640
1656419700000|2022-06-28 12:35:00|3744|3743|3741.5|3741|3744.5|3744|3740|3739|656474
1656420000000|2022-06-28 12:40:00|3742|3741.5|3742.5|3741.5|3744.5|3743.5|3742|3741|7883
1656420300000|2022-06-28 12:45:00|3742|3741|3740.5|3739.5|3742.5|3741.5|3740|3739.5|9579
1656420600000|2022-06-28 12:50:00|3740|3739|3741.5|3740.5|3742|3740.5|3739|3738.5|9773
1656420900000|2022-06-28 12:55:00|3742|3740|3738|3737|3742|3740|3737|3736.5|12268
1656421200000|2022-06-28 13:00:00|3737.5|3736.5|3737|3736.5|3739|3738.5|3736.5|3735.5|15683
1656421500000|2022-06-28 13:05:00|3737.5|3737|3736|3735.5|3737.5|3737|3734.5|3733.5|12512
1656421800000|2022-06-28 13:10:00|3735.5|3735|3735.5|3735|3741|3740|3735.5|3734.5|32023
1656422100000|2022-06-28 13:15:00|3736.5|3734.5|3735.5|3735|3738|3737|3735.5|3734.5|9520
1656422400000|2022-06-28 13:20:00|3735|3734.5|3732|3731|3737.5|3736.5|3729|3728|36875
1656422700000|2022-06-28 13:25:00|3731.5|3730.5|3734|3733.5|3736.5|3735.5|3730|3729|21641
1656423000000|2022-06-28 13:30:00|3734.5|3734|3741.5|3740.5|3747.5|3746|3734.5|3733.5|67335
1656423300000|2022-06-28 13:35:00|3741|3740|3743|3742|3744.5|3743.5|3739.5|3738.5|23993
1656423600000|2022-06-28 13:40:00|3743.5|3742.5|3736|3735|3744|3743|3735|3734|23145
1656423900000|2022-06-28 13:45:00|3735.5|3734.5|3742|3741.5|3743.5|3742.5|3734.5|3733.5|34574
1656424200000|2022-06-28 13:50:00|3741.5|3741|3744|3743.5|3744.5|3744|3739|3738|25474
1656424500000|2022-06-28 13:55:00|3744.5|3744|3744|3743|3746.5|3745.5|3743.5|3743|18337
1656424800000|2022-06-28 14:00:00|3743.5|3743.5|3742|3741|3746.5|3746|3741.5|3741|19978
1656425100000|2022-06-28 14:05:00|3741.5|3741.5|3743|3742|3745|3744|3741|3740.5|40521
1656425400000|2022-06-28 14:10:00|3742.5|3741.5|3738|3737.5|3743.5|3743|3730|3729|68599
1656425700000|2022-06-28 14:15:00|3738.5|3738|3744|3743|3744.5|3743.5|3737.5|3736.5|21340
1656426000000|2022-06-28 14:20:00|3744.5|3743.5|3743.5|3743|3746.5|3745.5|3742|3741|29688
1656426300000|2022-06-28 14:25:00|3743|3742.5|3741|3740.5|3744|3743.5|3740|3739.5|18121
1656426600000|2022-06-28 14:30:00|3740.5|3740|3740.5|3739.5|3742.5|3742|3739|3738|19633
1656426900000|2022-06-28 14:35:00|3740|3739|3739|3738.5|3742|3741.5|3738.5|3738|14022
1656427200000|2022-06-28 14:40:00|3738.5|3738|3740.5|3740|3741.5|3741|3735|3734.5|24066
1656427500000|2022-06-28 14:45:00|3740|3739.5|3733|3732.5|3740.5|3739.5|3732.5|3731.5|17432
1656427800000|2022-06-28 14:50:00|3732.5|3732|3736|3735.5|3737|3736|3730.5|3729.5|28345
1656428100000|2022-06-28 14:55:00|3736.5|3736|3741.5|3740.5|3742|3741.5|3735.5|3735|27942
1656428400000|2022-06-28 15:00:00|3741|3740|3736.5|3735.5|3741|3740.5|3736|3735|54855
1656428700000|2022-06-28 15:05:00|3736|3736|3739|3738|3739.5|3738.5|3735|3734|90035
1656429000000|2022-06-28 15:10:00|3739.5|3738.5|3738|3737.5|3742|3741|3738|3737|15906
1656429300000|2022-06-28 15:15:00|3738.5|3737|3737.5|3737|3739|3738.5|3736.5|3736|22492
1656429600000|2022-06-28 15:20:00|3738|3737.5|3738|3737.5|3739|3738.5|3736|3735.5|18952
1656429900000|2022-06-28 15:25:00|3737.5|3737|3741.5|3740.5|3741.5|3740.5|3737|3736.5|20980
1656486000000|2022-06-29 07:00:00|3729|3720|3730|3728|3733.5|3731|3715.5|3713.5|25212
1656486300000|2022-06-29 07:05:00|3730.5|3728.5|3734|3732|3739.5|3737.5|3727.5|3725.5|30958
1656486600000|2022-06-29 07:10:00|3733.5|3732.5|3734|3732.5|3738.5|3737|3730.5|3728.5|31328
1656486900000|2022-06-29 07:15:00|3734.5|3733|3732|3731|3738.5|3737|3732|3731|13215
1656487200000|2022-06-29 07:20:00|3732.5|3731.5|3731|3729|3737.5|3736.5|3729|3728.5|24637
1656487500000|2022-06-29 07:25:00|3731.5|3729.5|3725.5|3725|3731.5|3730.5|3723|3722|21642
1656487800000|2022-06-29 07:30:00|3725|3724.5|3733|3731.5|3733|3731.5|3725|3724.5|24259
1656488100000|2022-06-29 07:35:00|3732.5|3732|3740|3739|3742|3741|3730|3729.5|12496
1656488400000|2022-06-29 07:40:00|3740.5|3739.5|3736.5|3735.5|3740.5|3739.5|3734.5|3733.5|2980
1656488700000|2022-06-29 07:45:00|3737|3736|3736.5|3735|3738|3737|3734|3732.5|17429
1656489000000|2022-06-29 07:50:00|3736|3734.5|3735.5|3734.5|3739|3737.5|3733|3731.5|31399
1656489300000|2022-06-29 07:55:00|3736|3735|3727.5|3726.5|3738|3736.5|3727|3725.5|17266
1656489600000|2022-06-29 08:00:00|3727|3726|3723.5|3722.5|3727.5|3726.5|3723|3722|14128
1656489900000|2022-06-29 08:05:00|3723|3722|3729|3727.5|3729|3728.5|3722|3721.5|17276
1656490200000|2022-06-29 08:10:00|3728.5|3728|3719.5|3718|3731|3729.5|3717|3715.5|24974
1656490500000|2022-06-29 08:15:00|3720|3718.5|3715|3714|3720.5|3719.5|3713|3712|9337
1656490800000|2022-06-29 08:20:00|3714.5|3713.5|3714|3712.5|3716|3714.5|3711|3710|8205
1656491100000|2022-06-29 08:25:00|3714.5|3713|3723|3721.5|3723|3721.5|3714.5|3713|11161
1656491400000|2022-06-29 08:30:00|3723.5|3722|3725|3724|3725|3724|3719.5|3718.5|14591
1656491700000|2022-06-29 08:35:00|3725.5|3724.5|3724|3723.5|3727.5|3726.5|3722|3721.5|16350
1656492000000|2022-06-29 08:40:00|3724.5|3723|3720.5|3719.5|3724.5|3723.5|3719|3718|15667
1656492300000|2022-06-29 08:45:00|3721|3720|3727|3726.5|3728.5|3727.5|3720.5|3720|22343
1656492600000|2022-06-29 08:50:00|3727.5|3727|3730|3728.5|3732.5|3731|3727.5|3726.5|6295
1656492900000|2022-06-29 08:55:00|3730.5|3729|3727|3726.5|3731.5|3730.5|3726.5|3726|7704
1656493200000|2022-06-29 09:00:00|3727.5|3727|3730.5|3729.5|3730.5|3729.5|3726.5|3725.5|9642
1656493500000|2022-06-29 09:05:00|3731|3730|3721.5|3720.5|3731.5|3730.5|3719|3718|9976
1656493800000|2022-06-29 09:10:00|3722|3721|3722|3721.5|3726|3724.5|3721|3720.5|8856
1656494100000|2022-06-29 09:15:00|3722.5|3721|3724.5|3723.5|3724.5|3723.5|3721|3720|7738
1656494400000|2022-06-29 09:20:00|3724|3723|3721.5|3720.5|3724.5|3723|3718.5|3717.5|7997
1656494700000|2022-06-29 09:25:00|3721|3720|3719.5|3718|3721|3720|3717|3716|11450
1656495000000|2022-06-29 09:30:00|3719|3717.5|3720|3719|3720.5|3719.5|3718|3717|5499
1656495300000|2022-06-29 09:35:00|3720.5|3719.5|3714.5|3714|3720.5|3719.5|3713.5|3712.5|19874
1656495600000|2022-06-29 09:40:00|3715|3713.5|3713|3712.5|3716|3715|3713|3712|11263
1656495900000|2022-06-29 09:45:00|3713.5|3712|3712.5|3712|3716|3715.5|3712|3711|11070
1656496200000|2022-06-29 09:50:00|3712|3711.5|3711|3710|3712.5|3712|3706.5|3705.5|15996
1656496500000|2022-06-29 09:55:00|3711.5|3710.5|3710|3709|3711.5|3711|3706.5|3706|17904
1656496800000|2022-06-29 10:00:00|3710.5|3709.5|3713|3712|3715|3714|3710|3709|8468
1656497100000|2022-06-29 10:05:00|3712.5|3712.5|3713|3712|3716.5|3715.5|3712.5|3711.5|7072
1656497400000|2022-06-29 10:10:00|3712.5|3711.5|3713|3712|3715|3714|3712|3711|8605
1656497700000|2022-06-29 10:15:00|3713.5|3712.5|3710.5|3710|3715|3714.5|3708.5|3707.5|4424
1656498000000|2022-06-29 10:20:00|3710|3709.5|3705.5|3705|3710|3709.5|3705.5|3704.5|5545
1656498300000|2022-06-29 10:25:00|3705|3704.5|3704|3703|3705.5|3704.5|3702.5|3701.5|10437
1656498600000|2022-06-29 10:30:00|3704.5|3703.5|3708|3707.5|3708|3707.5|3703.5|3703|5315
1656498900000|2022-06-29 10:35:00|3708.5|3708|3710|3709.5|3712.5|3711.5|3708|3708|18599
1656499200000|2022-06-29 10:40:00|3710.5|3710.5|3712.5|3711.5|3713|3712|3709.5|3708.5|7925
1656499500000|2022-06-29 10:45:00|3712|3711|3715|3714|3715.5|3714.5|3712|3711|7631
1656499800000|2022-06-29 10:50:00|3714.5|3713.5|3710|3709|3715|3713.5|3710|3709|17978
1656500100000|2022-06-29 10:55:00|3710.5|3709.5|3714|3713.5|3714|3713.5|3706|3705|65104
1656500400000|2022-06-29 11:00:00|3714.5|3713|3712.5|3711.5|3715.5|3715|3710.5|3709.5|95444
1656500700000|2022-06-29 11:05:00|3712|3711|3714.5|3713.5|3717|3716.5|3711.5|3710.5|11687
1656501000000|2022-06-29 11:10:00|3715|3714|3715|3713.5|3716|3714.5|3710.5|3709.5|9260
1656501300000|2022-06-29 11:15:00|3715.5|3714|3719|3718.5|3719.5|3718.5|3711.5|3711|16895
1656501600000|2022-06-29 11:20:00|3719.5|3718|3717.5|3716.5|3720|3719|3717|3716.5|12215
1656501900000|2022-06-29 11:25:00|3717|3717|3722.5|3721.5|3722.5|3721.5|3717|3717|5438
1656502200000|2022-06-29 11:30:00|3722|3721|3723|3722|3725.5|3724|3722|3720.5|6442
1656502500000|2022-06-29 11:35:00|3722.5|3721.5|3724.5|3723|3726.5|3725.5|3721.5|3720.5|11156
1656502800000|2022-06-29 11:40:00|3724|3722.5|3729|3728.5|3730|3729|3723.5|3722.5|5115
1656503100000|2022-06-29 11:45:00|3729.5|3729|3727.5|3727|3731|3730|3726|3725|16695
1656503400000|2022-06-29 11:50:00|3727|3726.5|3730.5|3729.5|3731|3729.5|3726.5|3725|6066
1656503700000|2022-06-29 11:55:00|3730|3729|3729.5|3728.5|3732|3731|3727.5|3726.5|13365
1656504000000|2022-06-29 12:00:00|3729|3728|3731|3730|3733.5|3732.5|3727.5|3726.5|21076
1656504300000|2022-06-29 12:05:00|3730.5|3729.5|3730|3729|3736|3735|3729|3728|7725
1656504600000|2022-06-29 12:10:00|3730.5|3729.5|3728.5|3727.5|3730.5|3729.5|3727.5|3727|5260
1656504900000|2022-06-29 12:15:00|3728|3727|3732.5|3731.5|3733.5|3732|3727.5|3727|13396
1656505200000|2022-06-29 12:20:00|3733|3732|3730|3729|3733|3732|3727.5|3727|12478
1656505500000|2022-06-29 12:25:00|3729.5|3728.5|3732.5|3731.5|3732.5|3731.5|3727|3726|6858
1656505800000|2022-06-29 12:30:00|3733.5|3732|3734|3732.5|3734.5|3734|3729.5|3728|14327
1656506100000|2022-06-29 12:35:00|3733.5|3732|3734.5|3733.5|3736.5|3735.5|3731.5|3730.5|7374
1656506400000|2022-06-29 12:40:00|3735|3734|3741.5|3740.5|3744.5|3743.5|3733.5|3732.5|60266
1656506700000|2022-06-29 12:45:00|3741|3740|3738.5|3737.5|3741.5|3740|3735|3733.5|13236
1656507000000|2022-06-29 12:50:00|3739|3737|3736|3735|3739|3738|3735.5|3734.5|2825
1656507300000|2022-06-29 12:55:00|3735.5|3734.5|3732.5|3731.5|3736|3734.5|3730|3729|13504
1656507600000|2022-06-29 13:00:00|3732|3732|3735.5|3734.5|3738.5|3738|3732|3731.5|7551
1656507900000|2022-06-29 13:05:00|3736|3735|3731.5|3731|3738|3737|3731.5|3730|9131
1656508200000|2022-06-29 13:10:00|3731|3730.5|3740|3738.5|3742|3741|3731|3730.5|11209
1656508500000|2022-06-29 13:15:00|3739.5|3739|3739|3738|3743|3741.5|3737|3736|8292
1656508800000|2022-06-29 13:20:00|3739.5|3738.5|3739|3738|3742|3740.5|3739|3737.5|12384
1656509100000|2022-06-29 13:25:00|3739.5|3738.5|3740.5|3739.5|3741.5|3740.5|3738.5|3738|11808
1656509400000|2022-06-29 13:30:00|3740|3740|3751.5|3750|3752.5|3751|3738.5|3737.5|84099
1656509700000|2022-06-29 13:35:00|3751|3749.5|3751.5|3750.5|3754.5|3753|3748.5|3747.5|37255
1656510000000|2022-06-29 13:40:00|3751|3750|3752.5|3751.5|3756.5|3755.5|3749.5|3748.5|46242
1656510300000|2022-06-29 13:45:00|3752|3751|3747|3746.5|3752.5|3751.5|3744|3743|62623
1656510600000|2022-06-29 13:50:00|3747.5|3747|3757|3755.5|3757|3756|3747.5|3747|31647
1656510900000|2022-06-29 13:55:00|3757.5|3756|3750|3749|3758|3757|3747.5|3746.5|52952
1656511200000|2022-06-29 14:00:00|3749.5|3748.5|3751|3750.5|3755.5|3755|3748|3747.5|46940
1656511500000|2022-06-29 14:05:00|3751.5|3751|3749.5|3748|3752|3751.5|3747|3746|34465
1656511800000|2022-06-29 14:10:00|3749|3747.5|3749.5|3748.5|3754.5|3753.5|3747|3746.5|16544
1656512100000|2022-06-29 14:15:00|3750|3749|3743|3742|3750|3749|3741.5|3741|24503
1656512400000|2022-06-29 14:20:00|3743.5|3742.5|3746|3745.5|3748.5|3747.5|3742.5|3741.5|21566
1656512700000|2022-06-29 14:25:00|3746.5|3745|3748.5|3748|3751|3750|3745.5|3745|31083
1656513000000|2022-06-29 14:30:00|3749|3748.5|3749.5|3748.5|3752|3751.5|3749|3748|27601
1656513300000|2022-06-29 14:35:00|3749|3748|3750|3749|3750.5|3749.5|3746.5|3745.5|17487
1656513600000|2022-06-29 14:40:00|3750.5|3749.5|3754|3753|3754.5|3754|3749.5|3748.5|21394
1656513900000|2022-06-29 14:45:00|3754.5|3753.5|3758.5|3757.5|3758.5|3757.5|3751|3750.5|24376
1656514200000|2022-06-29 14:50:00|3759|3757|3759|3758|3760.5|3759.5|3756|3755.5|47255
1656514500000|2022-06-29 14:55:00|3759.5|3758.5|3759.5|3759|3763.5|3762.5|3759|3758|25988
1656514800000|2022-06-29 15:00:00|3760|3759.5|3762.5|3761.5|3763|3762.5|3759.5|3759|35724
1656515100000|2022-06-29 15:05:00|3763|3762|3760.5|3760|3763.5|3763|3759.5|3759|530505
1656515400000|2022-06-29 15:10:00|3761|3759.5|3763.5|3763|3764|3763.5|3761|3759.5|21106
1656515700000|2022-06-29 15:15:00|3763|3762.5|3763|3762.5|3765|3764.5|3760.5|3760|23240
1656516000000|2022-06-29 15:20:00|3763.5|3763|3765|3764.5|3767|3766.5|3762.5|3762|55430
1656516300000|2022-06-29 15:25:00|3765.5|3764|3762.5|3761|3766.5|3765.5|3762|3760.5|47595
1656572400000|2022-06-30 07:00:00|3715|3711.5|3706|3704.5|3722.5|3720.5|3702|3700.5|68621
1656572700000|2022-06-30 07:05:00|3705|3704|3704|3702.5|3716.5|3714.5|3703|3702|67627
1656573000000|2022-06-30 07:10:00|3704.5|3703|3710|3708.5|3714.5|3713|3702.5|3700.5|66881
1656573300000|2022-06-30 07:15:00|3709.5|3709|3709|3708|3711.5|3710|3705|3704|110774
1656573600000|2022-06-30 07:20:00|3709.5|3708.5|3710|3709|3714.5|3713.5|3706|3705.5|64224
1656573900000|2022-06-30 07:25:00|3709.5|3708.5|3707.5|3707|3712|3711|3706.5|3705.5|123471
1656574200000|2022-06-30 07:30:00|3708|3707.5|3707.5|3707|3711|3710|3705.5|3704.5|48661
1656574500000|2022-06-30 07:35:00|3708.5|3708|3715|3714|3716|3715.5|3707.5|3707|60159
1656574800000|2022-06-30 07:40:00|3714.5|3713.5|3715|3714|3720.5|3719.5|3711.5|3710.5|209289
1656575100000|2022-06-30 07:45:00|3715.5|3714.5|3719|3718.5|3724|3723|3714|3712.5|34015
1656575400000|2022-06-30 07:50:00|3718.5|3718|3714|3712.5|3720|3719|3712.5|3712|18794
1656575700000|2022-06-30 07:55:00|3713.5|3712|3713|3711.5|3713.5|3712.5|3708.5|3707.5|17563
1656576000000|2022-06-30 08:00:00|3712.5|3711|3714.5|3713.5|3716|3714.5|3710.5|3710|15276
1656576300000|2022-06-30 08:05:00|3714|3713|3710.5|3710|3716|3715|3708|3707|44434
1656576600000|2022-06-30 08:10:00|3710|3709.5|3705|3704.5|3710.5|3709.5|3705|3704|26918
1656576900000|2022-06-30 08:15:00|3704.5|3704|3706|3705.5|3708|3706.5|3699.5|3698.5|18351
1656577200000|2022-06-30 08:20:00|3706.5|3705|3708.5|3707.5|3711|3710|3706.5|3705|25139
1656577500000|2022-06-30 08:25:00|3709|3708|3710|3709|3710.5|3710|3707|3706|10957
1656577800000|2022-06-30 08:30:00|3709.5|3708.5|3710|3708.5|3711.5|3710.5|3708|3707|18778
1656578100000|2022-06-30 08:35:00|3709.5|3708|3718.5|3718|3721|3720|3708|3706.5|82125
1656578400000|2022-06-30 08:40:00|3719|3718.5|3717.5|3717|3720.5|3720|3717|3716.5|136593
1656578700000|2022-06-30 08:45:00|3717|3716.5|3716.5|3715.5|3718.5|3718|3714|3713|15051
1656579000000|2022-06-30 08:50:00|3716|3715|3716|3715|3718.5|3717.5|3715|3714.5|153887
1656579300000|2022-06-30 08:55:00|3716.5|3715.5|3711.5|3711|3716.5|3715.5|3711.5|3710.5|202327
1656579600000|2022-06-30 09:00:00|3712|3711.5|3707|3706.5|3713|3712.5|3707|3706|11263
1656579900000|2022-06-30 09:05:00|3707.5|3707|3710.5|3710|3712|3711|3707.5|3706.5|5152
1656580200000|2022-06-30 09:10:00|3711|3710.5|3709.5|3708.5|3712.5|3711|3709|3708|11729
1656580500000|2022-06-30 09:15:00|3709|3708|3711|3710|3711|3710.5|3707.5|3706.5|29296
1656580800000|2022-06-30 09:20:00|3710.5|3709.5|3709|3708.5|3711.5|3710.5|3707.5|3707|25657
1656581100000|2022-06-30 09:25:00|3709.5|3709|3710|3709.5|3712|3711|3709.5|3708.5|15579
1656581400000|2022-06-30 09:30:00|3710.5|3710|3704|3703|3710.5|3710|3703|3702.5|17273
1656581700000|2022-06-30 09:35:00|3703.5|3703.5|3702.5|3701.5|3706|3705|3702.5|3701|20181
1656582000000|2022-06-30 09:40:00|3702|3701|3706|3705.5|3706|3705.5|3701.5|3700.5|156468
1656582300000|2022-06-30 09:45:00|3706.5|3706|3704|3703|3707.5|3707|3704|3703|7934
1656582600000|2022-06-30 09:50:00|3703.5|3702.5|3703|3702|3704|3702.5|3700|3699|10594
1656582900000|2022-06-30 09:55:00|3702.5|3701.5|3701.5|3700.5|3703|3702|3699|3698.5|10796
1656583200000|2022-06-30 10:00:00|3701|3700|3702.5|3701.5|3704|3703|3700|3699.5|6225
1656583500000|2022-06-30 10:05:00|3702|3701|3702.5|3701.5|3703|3702|3700|3699|13419
1656583800000|2022-06-30 10:10:00|3703|3702|3700.5|3699.5|3703|3702|3698.5|3698|59268
1656584100000|2022-06-30 10:15:00|3700|3700|3697|3696|3700.5|3700|3696.5|3696|14286
1656584400000|2022-06-30 10:20:00|3696.5|3695.5|3699.5|3698.5|3699.5|3698.5|3695|3694|9476
1656584700000|2022-06-30 10:25:00|3699|3697.5|3698|3697|3700|3699|3696.5|3696|9865
1656585000000|2022-06-30 10:30:00|3698.5|3696.5|3697.5|3696.5|3700|3699|3696.5|3695|10918
1656585300000|2022-06-30 10:35:00|3697|3696|3693.5|3692.5|3697|3696|3693|3692|6825
1656585600000|2022-06-30 10:40:00|3693|3693|3698.5|3697.5|3701.5|3700.5|3693|3692.5|25041
1656585900000|2022-06-30 10:45:00|3699|3698|3697.5|3696|3699.5|3698.5|3697|3696|98791
1656586200000|2022-06-30 10:50:00|3697|3696.5|3690.5|3689.5|3699|3698|3690|3689|20320
1656586500000|2022-06-30 10:55:00|3690|3689|3693|3692|3694.5|3693.5|3689.5|3689|16242
1656586800000|2022-06-30 11:00:00|3693.5|3692.5|3695|3693.5|3695.5|3694.5|3691|3690.5|24949
1656587100000|2022-06-30 11:05:00|3694.5|3693|3696.5|3696|3697|3696|3692|3691.5|14003
1656587400000|2022-06-30 11:10:00|3696|3695.5|3694|3693|3696|3695.5|3692.5|3691.5|10004
1656587700000|2022-06-30 11:15:00|3693.5|3693.5|3687|3686|3695.5|3694|3687|3685.5|8053
1656588000000|2022-06-30 11:20:00|3686.5|3686.5|3690|3689|3692|3691|3686.5|3686.5|16943
1656588300000|2022-06-30 11:25:00|3689.5|3689.5|3694|3693.5|3695.5|3694.5|3689.5|3689|19429
1656588600000|2022-06-30 11:30:00|3694.5|3693|3694|3693.5|3695.5|3694.5|3690.5|3689.5|40261
1656588900000|2022-06-30 11:35:00|3694.5|3694|3695.5|3694.5|3697|3696|3693.5|3692.5|21929
1656589200000|2022-06-30 11:40:00|3695|3694|3698|3697|3698.5|3698|3694|3693.5|44903
1656589500000|2022-06-30 11:45:00|3698.5|3697.5|3700|3699|3700.5|3700|3698|3697.5|108830
1656589800000|2022-06-30 11:50:00|3699.5|3698.5|3694.5|3693.5|3700|3699|3694|3693.5|16959
1656590100000|2022-06-30 11:55:00|3695|3694|3697|3696.5|3699|3698|3694.5|3694|10939
1656590400000|2022-06-30 12:00:00|3696.5|3696|3699.5|3698|3701.5|3700.5|3696.5|3695.5|41842
1656590700000|2022-06-30 12:05:00|3699|3698.5|3697.5|3696.5|3700|3699|3696.5|3695.5|17797
1656591000000|2022-06-30 12:10:00|3698|3697|3699|3698|3699|3698|3696.5|3696|9000
1656591300000|2022-06-30 12:15:00|3698.5|3697.5|3698.5|3697.5|3700|3699.5|3697|3696|21682
1656591600000|2022-06-30 12:20:00|3699|3698|3700.5|3699.5|3703|3702|3699|3698|20658
1656591900000|2022-06-30 12:25:00|3700|3698.5|3699.5|3699|3700|3699.5|3698.5|3698|4795
1656592200000|2022-06-30 12:30:00|3700|3699.5|3705|3704.5|3709|3708|3699.5|3699.5|25512
1656592500000|2022-06-30 12:35:00|3705.5|3705|3705|3704|3708|3707|3704.5|3703.5|13727
1656592800000|2022-06-30 12:40:00|3705.5|3704.5|3711|3710.5|3711.5|3711|3705|3704.5|16586
1656593100000|2022-06-30 12:45:00|3711.5|3711|3711|3710.5|3715|3714.5|3709.5|3709|13590
1656593400000|2022-06-30 12:50:00|3710.5|3709.5|3704.5|3704|3711|3710.5|3703.5|3702|10272
1656593700000|2022-06-30 12:55:00|3704|3703.5|3697.5|3697|3704|3703.5|3697.5|3697|116941
1656594000000|2022-06-30 13:00:00|3698|3696.5|3696.5|3695.5|3698|3697|3693|3692.5|18436
1656594300000|2022-06-30 13:05:00|3697|3696|3702.5|3701.5|3705|3704.5|3696.5|3695.5|16685
1656594600000|2022-06-30 13:10:00|3702|3701|3702.5|3701.5|3705|3704|3702|3701|31958
1656594900000|2022-06-30 13:15:00|3703|3702|3702.5|3701.5|3706|3705.5|3702|3701.5|16632
1656595200000|2022-06-30 13:20:00|3703|3702|3702|3701|3704.5|3703.5|3701|3700.5|27870
1656595500000|2022-06-30 13:25:00|3702.5|3701.5|3702.5|3701.5|3705|3704|3702.5|3701.5|112063
1656595800000|2022-06-30 13:30:00|3702|3701|3699.5|3698.5|3708.5|3708|3699|3698.5|54124
1656596100000|2022-06-30 13:35:00|3699|3698|3696|3695|3701|3700|3695.5|3695|58073
1656596400000|2022-06-30 13:40:00|3695.5|3694.5|3708|3707.5|3708|3707.5|3695.5|3694.5|38434
1656596700000|2022-06-30 13:45:00|3708.5|3708|3705|3703.5|3710|3709.5|3701.5|3700.5|20699
1656597000000|2022-06-30 13:50:00|3704.5|3704|3705|3704|3708|3707.5|3701.5|3700.5|20209
1656597300000|2022-06-30 13:55:00|3705.5|3704.5|3701.5|3700.5|3706|3705.5|3699.5|3698.5|97171
1656597600000|2022-06-30 14:00:00|3701|3700|3690.5|3689.5|3703|3702|3690.5|3689.5|36439
1656597900000|2022-06-30 14:05:00|3690|3690|3698.5|3697.5|3700|3699|3690|3690|19399
1656598200000|2022-06-30 14:10:00|3698|3698|3698|3697|3701|3700|3696|3695.5|471944
1656598500000|2022-06-30 14:15:00|3697.5|3696.5|3696.5|3695.5|3700|3699.5|3696|3695.5|129129
1656598800000|2022-06-30 14:20:00|3696|3695|3697|3696.5|3698|3697.5|3695|3694|24563
1656599100000|2022-06-30 14:25:00|3696.5|3696|3698|3697.5|3700|3699|3695.5|3695|30311
1656599400000|2022-06-30 14:30:00|3697.5|3697|3709|3708.5|3709|3708.5|3697|3696.5|20963
1656599700000|2022-06-30 14:35:00|3708.5|3708|3710.5|3709.5|3712.5|3711.5|3707.5|3706.5|10909
1656600000000|2022-06-30 14:40:00|3710|3709|3714|3713|3714.5|3714|3709.5|3709|15081
1656600300000|2022-06-30 14:45:00|3714.5|3713.5|3715|3714|3715.5|3715|3713.5|3713|87982
1656600600000|2022-06-30 14:50:00|3714.5|3714.5|3715|3714.5|3716|3715.5|3714.5|3714|138144
1656600900000|2022-06-30 14:55:00|3715.5|3715|3725|3724.5|3726|3725.5|3714.5|3714|191477
1656601200000|2022-06-30 15:00:00|3724.5|3724|3723|3722.5|3727.5|3726.5|3721|3720.5|44108
1656601500000|2022-06-30 15:05:00|3723.5|3723|3718|3717.5|3725.5|3724.5|3717.5|3716.5|77185
1656601800000|2022-06-30 15:10:00|3718.5|3717|3718.5|3717.5|3720.5|3720|3718|3717|21580
1656602100000|2022-06-30 15:15:00|3718|3717|3714|3713.5|3718.5|3717|3712.5|3712|15870
1656602400000|2022-06-30 15:20:00|3713.5|3713|3715.5|3715|3718|3717.5|3713.5|3713|70390
1656602700000|2022-06-30 15:25:00|3716|3715.5|3718.5|3717.5|3723.5|3723|3715.5|3715.5|60666
1656658800000|2022-07-01 07:00:00|3746.5|3732|3724.5|3722.5|3746.5|3738.5|3721.5|3720|233022
1656659100000|2022-07-01 07:05:00|3726|3723|3738.5|3737|3745.5|3743.5|3724.5|3722.5|37659
1656659400000|2022-07-01 07:10:00|3738|3736.5|3731|3729.5|3738|3736.5|3725.5|3724|15400
1656659700000|2022-07-01 07:15:00|3730.5|3729|3731.5|3730.5|3734|3732.5|3725|3724|26357
1656660000000|2022-07-01 07:20:00|3732|3731|3731|3730|3736.5|3735.5|3725.5|3725|27276
1656660300000|2022-07-01 07:25:00|3731.5|3730.5|3738|3737|3738.5|3737|3730.5|3729.5|19033
1656660600000|2022-07-01 07:30:00|3739|3737.5|3744.5|3744|3749.5|3748|3739|3737.5|33102
1656660900000|2022-07-01 07:35:00|3744|3743.5|3742|3741|3746.5|3746|3739|3737.5|28392
1656661200000|2022-07-01 07:40:00|3741.5|3740.5|3736.5|3735.5|3744.5|3743.5|3736|3735|24465
1656661500000|2022-07-01 07:45:00|3737|3736|3725.5|3725|3737|3736|3723.5|3723|48261
1656661800000|2022-07-01 07:50:00|3725|3724.5|3722|3721|3727.5|3727|3721|3720|50013
1656662100000|2022-07-01 07:55:00|3721.5|3720.5|3730|3729.5|3731|3729.5|3719|3718.5|41872
1656662400000|2022-07-01 08:00:00|3730.5|3730|3740|3739|3740.5|3739|3730.5|3730|31832
1656662700000|2022-07-01 08:05:00|3739.5|3738.5|3744|3743|3744.5|3743.5|3737|3736|34690
1656663000000|2022-07-01 08:10:00|3743.5|3742.5|3746.5|3745|3750.5|3749.5|3743|3742|82825
1656663300000|2022-07-01 08:15:00|3746|3743.5|3737.5|3736|3746|3744.5|3737|3736|15301
1656663600000|2022-07-01 08:20:00|3737|3735.5|3739.5|3738.5|3740.5|3739.5|3734.5|3733.5|9264
1656663900000|2022-07-01 08:25:00|3739|3738|3742|3741|3742.5|3741|3737.5|3737|14955
1656664200000|2022-07-01 08:30:00|3742.5|3741.5|3746.5|3746|3748|3746.5|3741|3740.5|51773
1656664500000|2022-07-01 08:35:00|3747|3746.5|3750|3748.5|3751|3750|3745.5|3744.5|54908
1656664800000|2022-07-01 08:40:00|3749.5|3748|3745.5|3744.5|3751|3750|3744.5|3744|29526
1656665100000|2022-07-01 08:45:00|3745|3744|3748.5|3747.5|3751.5|3750.5|3741|3740|28359
1656665400000|2022-07-01 08:50:00|3749|3748|3751.5|3750.5|3752|3751|3746.5|3745.5|27758
1656665700000|2022-07-01 08:55:00|3751|3751|3760.5|3759.5|3761|3760.5|3750|3749.5|57645
1656666000000|2022-07-01 09:00:00|3760|3759|3762.5|3761.5|3763|3761.5|3759.5|3759|45287
1656666300000|2022-07-01 09:05:00|3762|3761|3768|3767.5|3768|3767.5|3759|3758|26245
1656666600000|2022-07-01 09:10:00|3768.5|3767|3767.5|3766.5|3771|3769.5|3765.5|3764.5|18368
1656666900000|2022-07-01 09:15:00|3767|3766|3771|3770|3771|3770|3766|3765.5|11146
1656667200000|2022-07-01 09:20:00|3771.5|3770.5|3765|3763.5|3772|3771|3762.5|3762|94761
1656667500000|2022-07-01 09:25:00|3764.5|3764|3760|3759|3765|3764|3756.5|3755.5|9843
1656667800000|2022-07-01 09:30:00|3760.5|3759.5|3761|3759.5|3763|3762|3758|3757|20947
1656668100000|2022-07-01 09:35:00|3761.5|3760|3762.5|3761.5|3763.5|3763|3758.5|3757|30365
1656668400000|2022-07-01 09:40:00|3763|3762|3764|3763|3767.5|3766.5|3760.5|3759.5|16439
1656668700000|2022-07-01 09:45:00|3764.5|3763.5|3767|3765.5|3770.5|3769.5|3763.5|3763|23090
1656669000000|2022-07-01 09:50:00|3766.5|3765|3769.5|3768.5|3769.5|3769|3766|3765|9436
1656669300000|2022-07-01 09:55:00|3769|3768|3770|3769|3771|3770|3767|3766|15921
1656669600000|2022-07-01 10:00:00|3770.5|3769.5|3771|3770|3771|3770|3767|3766|20008
1656669900000|2022-07-01 10:05:00|3771.5|3770.5|3774.5|3773.5|3777.5|3776.5|3771.5|3770.5|21859
1656670200000|2022-07-01 10:10:00|3775|3774|3777.5|3777|3780|3779|3774|3773.5|23251
1656670500000|2022-07-01 10:15:00|3778|3777.5|3777|3776|3780|3779.5|3776.5|3776|14807
1656670800000|2022-07-01 10:20:00|3776.5|3775.5|3777|3776.5|3777.5|3776.5|3775|3774.5|7907
1656671100000|2022-07-01 10:25:00|3777.5|3777|3775.5|3774.5|3779.5|3778.5|3775|3774|22477
1656671400000|2022-07-01 10:30:00|3776|3775|3773.5|3773|3777.5|3777|3773|3772.5|164110
1656671700000|2022-07-01 10:35:00|3773|3772.5|3768.5|3767.5|3773|3772.5|3765.5|3765|25729
1656672000000|2022-07-01 10:40:00|3768|3768|3765|3764.5|3770.5|3770|3765|3764|27528
1656672300000|2022-07-01 10:45:00|3765.5|3765|3764.5|3763.5|3767|3766.5|3764.5|3763.5|12973
1656672600000|2022-07-01 10:50:00|3765|3764|3758|3757|3765.5|3764.5|3757|3756.5|23816
1656672900000|2022-07-01 10:55:00|3758.5|3757.5|3758|3757.5|3759|3758|3754.5|3753.5|28216
1656673200000|2022-07-01 11:00:00|3758.5|3757|3758|3757|3763|3762|3756.5|3755|19035
1656673500000|2022-07-01 11:05:00|3757.5|3757.5|3758|3757.5|3759.5|3759|3756|3755.5|9690
1656673800000|2022-07-01 11:10:00|3757.5|3757|3762.5|3762|3764|3763.5|3757|3756.5|14259
1656674100000|2022-07-01 11:15:00|3763|3762.5|3760.5|3760|3766.5|3765.5|3758.5|3758|19680
1656674400000|2022-07-01 11:20:00|3761|3760.5|3760|3759.5|3762|3761|3759|3758|35433
1656674700000|2022-07-01 11:25:00|3759.5|3759|3760|3759.5|3762|3761.5|3757.5|3756.5|20551
1656675000000|2022-07-01 11:30:00|3760.5|3760|3760|3759.5|3761.5|3761|3759.5|3758.5|8316
1656675300000|2022-07-01 11:35:00|3759.5|3759|3767.5|3766|3769|3768|3759|3758.5|13432
1656675600000|2022-07-01 11:40:00|3768|3766.5|3764.5|3763.5|3768.5|3767.5|3764|3763.5|3757
1656675900000|2022-07-01 11:45:00|3764|3764|3762.5|3762|3764.5|3764|3762|3760.5|8867
1656676200000|2022-07-01 11:50:00|3763|3762.5|3763|3762.5|3765|3764.5|3762|3761.5|16983
1656676500000|2022-07-01 11:55:00|3763.5|3763|3762|3761.5|3764|3763|3761.5|3761|23070
1656676800000|2022-07-01 12:00:00|3762.5|3762|3765|3764|3767|3765.5|3762|3761.5|18940
1656677100000|2022-07-01 12:05:00|3764.5|3764.5|3764.5|3763.5|3765|3764.5|3763.5|3762.5|17421
1656677400000|2022-07-01 12:10:00|3765|3764|3767.5|3766.5|3769|3768|3764.5|3764|10451
1656677700000|2022-07-01 12:15:00|3767|3767|3769|3768.5|3769|3768.5|3767|3766|6589
1656678000000|2022-07-01 12:20:00|3769.5|3768|3775|3774|3775.5|3774|3769|3768|4743
1656678300000|2022-07-01 12:25:00|3775.5|3773.5|3772|3771.5|3775.5|3774.5|3772|3771.5|8237
1656678600000|2022-07-01 12:30:00|3772.5|3772|3779|3778|3780|3779.5|3772.5|3772|23965
1656678900000|2022-07-01 12:35:00|3779.5|3778.5|3778.5|3777.5|3779.5|3778.5|3775.5|3774.5|18824
1656679200000|2022-07-01 12:40:00|3779|3778|3778|3777|3780|3779.5|3777|3776.5|11397
1656679500000|2022-07-01 12:45:00|3778.5|3777.5|3780.5|3779.5|3780.5|3780|3776|3775|20396
1656679800000|2022-07-01 12:50:00|3780|3779|3779.5|3778.5|3781.5|3780.5|3778.5|3778|16979
1656680100000|2022-07-01 12:55:00|3779|3778|3776.5|3775.5|3782|3781.5|3776.5|3775.5|44732
1656680400000|2022-07-01 13:00:00|3777|3776|3774.5|3773.5|3778.5|3777.5|3772.5|3771.5|76310
1656680700000|2022-07-01 13:05:00|3775|3774|3780|3779|3780|3779|3771.5|3771|99263
1656681000000|2022-07-01 13:10:00|3779.5|3779.5|3776|3775|3780|3779.5|3775|3774|12195
1656681300000|2022-07-01 13:15:00|3776.5|3775.5|3777.5|3776.5|3780|3779|3775.5|3774.5|22606
1656681600000|2022-07-01 13:20:00|3778|3776|3779.5|3778.5|3779.5|3779|3776.5|3776|10508
1656681900000|2022-07-01 13:25:00|3780|3779|3782|3781|3782|3781.5|3778|3777|19780
1656682200000|2022-07-01 13:30:00|3782.5|3781.5|3791|3790|3792.5|3792|3782|3781.5|74889
1656682500000|2022-07-01 13:35:00|3790.5|3790.5|3798|3797|3798|3797|3789|3788|41126
1656682800000|2022-07-01 13:40:00|3797.5|3796.5|3804.5|3803.5|3806.5|3806|3797|3796.5|72860
1656683100000|2022-07-01 13:45:00|3805|3804|3808|3807|3808.5|3807.5|3799.5|3798.5|95956
1656683400000|2022-07-01 13:50:00|3807.5|3807.5|3803|3802|3809.5|3808.5|3801|3800|43276
1656683700000|2022-07-01 13:55:00|3802.5|3802.5|3806|3804.5|3810|3809|3800.5|3800|49238
1656684000000|2022-07-01 14:00:00|3806.5|3805|3801.5|3800.5|3811|3809.5|3800|3799.5|72354
1656684300000|2022-07-01 14:05:00|3802|3801|3799|3798.5|3803.5|3802.5|3798.5|3797|42336
1656684600000|2022-07-01 14:10:00|3799.5|3799|3791.5|3791|3800.5|3800|3790|3789|43328
1656684900000|2022-07-01 14:15:00|3792|3790.5|3789.5|3788.5|3795.5|3794.5|3788|3787|36173
1656685200000|2022-07-01 14:20:00|3789|3789|3788.5|3787.5|3791.5|3790|3786|3785.5|33284
1656685500000|2022-07-01 14:25:00|3789|3788|3799|3798|3799|3798|3789|3787.5|25464
1656685800000|2022-07-01 14:30:00|3799.5|3798.5|3799.5|3798.5|3802|3801|3797|3796.5|20708
1656686100000|2022-07-01 14:35:00|3800|3799|3798.5|3798|3800|3799|3795.5|3794.5|51036
1656686400000|2022-07-01 14:40:00|3799|3798.5|3796.5|3795.5|3802|3801|3794|3792.5|48548
1656686700000|2022-07-01 14:45:00|3796|3796|3791|3790.5|3796.5|3796|3789.5|3788.5|44950
1656687000000|2022-07-01 14:50:00|3790.5|3790|3798.5|3797.5|3800.5|3799.5|3790|3789.5|53133
1656687300000|2022-07-01 14:55:00|3798|3798|3795.5|3795|3798.5|3798|3793.5|3793|70839
1656687600000|2022-07-01 15:00:00|3795|3794.5|3798|3797.5|3798.5|3798|3791.5|3790.5|54082
1656687900000|2022-07-01 15:05:00|3798.5|3798.5|3803|3802|3806|3805|3798.5|3798|94979
1656688200000|2022-07-01 15:10:00|3803.5|3802|3801.5|3800.5|3803.5|3802.5|3801|3799.5|4512
1656688500000|2022-07-01 15:15:00|3801|3800|3799.5|3798.5|3803.5|3802.5|3798.5|3797.5|5276
1656688800000|2022-07-01 15:20:00|3799|3798|3801.5|3800|3804|3802.5|3799|3798|5503
1656689100000|2022-07-01 15:25:00|3802|3801|3799|3798|3802|3801|3796|3794.5|3847
1656918000000|2022-07-04 07:00:00|3802|3798|3807.5|3806|3808|3806.5|3796|3795|35742
1656918300000|2022-07-04 07:05:00|3808|3806.5|3807.5|3806|3818.5|3816.5|3807|3806|42219
1656918600000|2022-07-04 07:10:00|3808|3806.5|3800|3799.5|3809.5|3808|3797|3796.5|81978
1656918900000|2022-07-04 07:15:00|3800.5|3800|3806.5|3805|3812|3810.5|3799.5|3798.5|46341
1656919200000|2022-07-04 07:20:00|3806|3804.5|3813.5|3812|3814|3812.5|3800|3799|17261
1656919500000|2022-07-04 07:25:00|3814|3812.5|3812.5|3811.5|3817.5|3816|3812.5|3811|16951
1656919800000|2022-07-04 07:30:00|3813|3812|3799.5|3798|3815.5|3814|3798.5|3798|20761
1656920100000|2022-07-04 07:35:00|3799|3798.5|3809|3807.5|3810.5|3809|3799|3798.5|5733
1656920400000|2022-07-04 07:40:00|3808.5|3808|3810|3809|3811.5|3810.5|3807.5|3806.5|13041
1656920700000|2022-07-04 07:45:00|3809.5|3808.5|3804|3803|3812|3810.5|3802.5|3800.5|10892
1656921000000|2022-07-04 07:50:00|3804.5|3803.5|3806.5|3805|3807.5|3806.5|3803.5|3802|4587
1656921300000|2022-07-04 07:55:00|3807|3805.5|3801.5|3801|3807|3806|3801.5|3801|25424
1656921600000|2022-07-04 08:00:00|3801|3800.5|3805|3804|3808|3806.5|3801|3800|19309
1656921900000|2022-07-04 08:05:00|3804.5|3803.5|3801.5|3800.5|3806.5|3805|3800.5|3800|11916
1656922200000|2022-07-04 08:10:00|3801|3800|3803.5|3802.5|3804|3803|3800|3799|7300
1656922500000|2022-07-04 08:15:00|3804|3803|3802|3801.5|3805|3804|3801.5|3800.5|4828
1656922800000|2022-07-04 08:20:00|3801.5|3801|3801.5|3801|3802|3801|3798|3796.5|26852
1656923100000|2022-07-04 08:25:00|3801|3800.5|3805.5|3804|3806.5|3805|3801|3800.5|7856
1656923400000|2022-07-04 08:30:00|3805|3804.5|3806|3804.5|3806.5|3805.5|3801|3800|5238
1656923700000|2022-07-04 08:35:00|3805.5|3804|3807|3805.5|3807.5|3806.5|3804.5|3803.5|5909
1656924000000|2022-07-04 08:40:00|3806.5|3805|3807.5|3806.5|3809|3808|3805|3803.5|18625
1656924300000|2022-07-04 08:45:00|3807|3806|3813|3812|3814.5|3813|3805|3804.5|43260
1656924600000|2022-07-04 08:50:00|3812.5|3811.5|3811.5|3811|3813|3812|3810.5|3809.5|8801
1656924900000|2022-07-04 08:55:00|3811|3810.5|3809|3808|3811|3811|3806.5|3806|14852
1656925200000|2022-07-04 09:00:00|3808.5|3807.5|3805.5|3804|3808.5|3808|3805|3804|12122
1656925500000|2022-07-04 09:05:00|3805|3803|3804.5|3803|3807|3805.5|3801|3800.5|7066
1656925800000|2022-07-04 09:10:00|3805|3803.5|3804|3802.5|3805|3804.5|3800.5|3799.5|9643
1656926100000|2022-07-04 09:15:00|3803.5|3802|3802|3801|3804|3803.5|3802|3801|3052
1656926400000|2022-07-04 09:20:00|3801.5|3800.5|3800|3799|3801.5|3800.5|3798.5|3797.5|13440
1656926700000|2022-07-04 09:25:00|3799.5|3798.5|3800.5|3800|3802.5|3801.5|3797|3796|7868
1656927000000|2022-07-04 09:30:00|3800|3799.5|3795|3793.5|3800.5|3800|3795|3793.5|28472
1656927300000|2022-07-04 09:35:00|3795.5|3794|3797|3796|3797|3796|3793|3792|4218
1656927600000|2022-07-04 09:40:00|3796.5|3795.5|3798.5|3797.5|3800|3798.5|3794.5|3794|2277
1656927900000|2022-07-04 09:45:00|3799|3798|3798.5|3797.5|3800.5|3800|3797.5|3796.5|6707
1656928200000|2022-07-04 09:50:00|3798|3797|3800|3799|3800.5|3799.5|3797|3796|12895
1656928500000|2022-07-04 09:55:00|3799.5|3798.5|3797.5|3797|3800|3799.5|3797|3796.5|5923
1656928800000|2022-07-04 10:00:00|3798|3797.5|3798|3797|3798.5|3797.5|3794.5|3793.5|13645
1656929100000|2022-07-04 10:05:00|3798.5|3797.5|3799|3798|3800|3799|3797.5|3796.5|9838
1656929400000|2022-07-04 10:10:00|3798.5|3798.5|3796.5|3796|3799.5|3798.5|3796.5|3796|4154
1656929700000|2022-07-04 10:15:00|3796|3795|3798|3797.5|3798|3797.5|3794.5|3793.5|11872
1656930000000|2022-07-04 10:20:00|3797.5|3797|3800|3799|3800|3799.5|3797|3796.5|10219
1656930300000|2022-07-04 10:25:00|3800.5|3799.5|3799|3798|3802|3801|3798.5|3798|5097
1656930600000|2022-07-04 10:30:00|3798.5|3797.5|3801.5|3800.5|3801.5|3801|3797.5|3796.5|5051
1656930900000|2022-07-04 10:35:00|3802|3801|3800.5|3799.5|3802.5|3801.5|3799.5|3799|7767
1656931200000|2022-07-04 10:40:00|3800|3799|3799.5|3798.5|3801|3800|3798.5|3797|8638
1656931500000|2022-07-04 10:45:00|3799|3798|3798.5|3798|3799|3798|3796.5|3795.5|2866
1656931800000|2022-07-04 10:50:00|3799|3797.5|3796.5|3796|3799.5|3799|3796.5|3796|4478
1656932100000|2022-07-04 10:55:00|3797|3796.5|3795|3794.5|3797.5|3797|3795|3794|14971
1656932400000|2022-07-04 11:00:00|3794.5|3794|3795.5|3794.5|3796|3795|3794|3793.5|7421
1656932700000|2022-07-04 11:05:00|3795|3794|3795.5|3794.5|3797|3796|3794|3793.5|10383
1656933000000|2022-07-04 11:10:00|3795|3795|3799|3798.5|3799.5|3798.5|3795|3794.5|8244
1656933300000|2022-07-04 11:15:00|3799.5|3799|3796|3795|3800|3799|3795.5|3794.5|4668
1656933600000|2022-07-04 11:20:00|3795.5|3795.5|3794|3793|3796.5|3795.5|3794|3792.5|4445
1656933900000|2022-07-04 11:25:00|3794.5|3793.5|3795.5|3795|3797|3796|3794.5|3793|5594
1656934200000|2022-07-04 11:30:00|3795|3794.5|3795.5|3794.5|3796.5|3795.5|3794.5|3794|6467
1656934500000|2022-07-04 11:35:00|3795|3795|3795|3794.5|3795.5|3795|3794|3793.5|5140
1656934800000|2022-07-04 11:40:00|3795.5|3794|3795.5|3794|3796|3795.5|3794|3793.5|7143
1656935100000|2022-07-04 11:45:00|3795|3794.5|3801|3800|3801|3800|3794.5|3794|31548
1656935400000|2022-07-04 11:50:00|3802|3800.5|3800.5|3799.5|3802.5|3802|3798|3797|15605
1656935700000|2022-07-04 11:55:00|3800|3800|3802|3801|3804|3803|3800|3799.5|5961
1656936000000|2022-07-04 12:00:00|3802.5|3801.5|3806|3805|3806|3805|3802.5|3801.5|4616
1656936300000|2022-07-04 12:05:00|3806.5|3805.5|3808.5|3807.5|3809|3808|3804.5|3803.5|7444
1656936600000|2022-07-04 12:10:00|3808|3807|3808|3806.5|3809|3808|3806|3805|5098
1656936900000|2022-07-04 12:15:00|3807.5|3807|3806.5|3805|3809|3808|3805.5|3805|7884
1656937200000|2022-07-04 12:20:00|3806|3805.5|3808|3807|3808|3807|3805.5|3805|6602
1656937500000|2022-07-04 12:25:00|3807.5|3806.5|3802|3801|3808|3806.5|3800|3799|12035
1656937800000|2022-07-04 12:30:00|3801.5|3800.5|3802.5|3801.5|3802.5|3801.5|3800|3799|6906
1656938100000|2022-07-04 12:35:00|3803|3802|3806|3805|3808|3807|3803|3801.5|3463
1656938400000|2022-07-04 12:40:00|3806.5|3805.5|3807.5|3806|3807.5|3806|3805.5|3805|3096
1656938700000|2022-07-04 12:45:00|3807|3806.5|3807.5|3806|3810|3809|3807|3806|4518
1656939000000|2022-07-04 12:50:00|3808|3806.5|3809|3808.5|3810|3809.5|3808|3806.5|4162
1656939300000|2022-07-04 12:55:00|3808.5|3808|3807.5|3806.5|3810.5|3809.5|3807|3806|2854
1656939600000|2022-07-04 13:00:00|3807|3806|3807|3806|3807.5|3806|3803.5|3802|9073
1656939900000|2022-07-04 13:05:00|3807.5|3806.5|3809|3808.5|3810.5|3809.5|3806.5|3805.5|7220
1656940200000|2022-07-04 13:10:00|3810|3809|3807|3806|3810|3809|3806.5|3805.5|6914
1656940500000|2022-07-04 13:15:00|3807.5|3806.5|3804.5|3803|3808|3807|3804|3802.5|7615
1656940800000|2022-07-04 13:20:00|3805|3803.5|3805.5|3804.5|3806|3805|3802.5|3801.5|8889
1656941100000|2022-07-04 13:25:00|3806|3805|3805.5|3804.5|3806.5|3805.5|3804.5|3803.5|6750
1656941400000|2022-07-04 13:30:00|3806|3805|3802|3801|3806|3805|3800|3799|13766
1656941700000|2022-07-04 13:35:00|3802.5|3801.5|3800|3799.5|3803|3802.5|3798|3797.5|15452
1656942000000|2022-07-04 13:40:00|3800.5|3800|3800.5|3800|3802.5|3801.5|3800|3799.5|12330
1656942300000|2022-07-04 13:45:00|3800|3799.5|3801.5|3801|3803|3802|3799|3798|16216
1656942600000|2022-07-04 13:50:00|3801|3800.5|3801.5|3800.5|3803.5|3803|3799.5|3799|12849
1656942900000|2022-07-04 13:55:00|3801|3800|3802|3801|3802.5|3801.5|3799.5|3799|8180
1656943200000|2022-07-04 14:00:00|3801.5|3800.5|3803.5|3802.5|3804|3803.5|3797.5|3796.5|32498
1656943500000|2022-07-04 14:05:00|3803|3802|3797.5|3796.5|3803.5|3802|3797|3796.5|12796
1656943800000|2022-07-04 14:10:00|3797|3796|3797|3796|3798.5|3798|3796.5|3795.5|1165944
1656944100000|2022-07-04 14:15:00|3797.5|3796.5|3797.5|3796.5|3798|3797.5|3795|3794.5|14528
1656944400000|2022-07-04 14:20:00|3797|3796|3798|3797|3798.5|3798|3796|3795.5|15387
1656944700000|2022-07-04 14:25:00|3797.5|3797.5|3797.5|3796.5|3798.5|3798|3795|3794|14847
1656945000000|2022-07-04 14:30:00|3797|3796|3800|3799|3800|3799.5|3796.5|3796|13955
1656945300000|2022-07-04 14:35:00|3799.5|3798.5|3799|3798.5|3800|3798.5|3797.5|3796.5|10127
1656945600000|2022-07-04 14:40:00|3799.5|3799|3798.5|3798|3799.5|3799|3797|3796.5|17707
1656945900000|2022-07-04 14:45:00|3798|3797.5|3798|3797.5|3798|3797.5|3796.5|3796|13141
1656946200000|2022-07-04 14:50:00|3798.5|3798|3799.5|3799|3800.5|3800|3797.5|3796.5|16199
1656946500000|2022-07-04 14:55:00|3800|3799.5|3802|3801.5|3804.5|3804|3799.5|3799|13110
1656946800000|2022-07-04 15:00:00|3801.5|3801|3801.5|3801|3804|3803|3801|3800.5|10659
1656947100000|2022-07-04 15:05:00|3801|3800.5|3801.5|3801|3802.5|3802|3800.5|3800|8091
1656947400000|2022-07-04 15:10:00|3802|3801.5|3804|3803.5|3806|3805.5|3801|3800.5|19070
1656947700000|2022-07-04 15:15:00|3804.5|3804|3808|3807|3808.5|3808|3804|3803.5|16769
1656948000000|2022-07-04 15:20:00|3808.5|3807.5|3808.5|3807.5|3809.5|3809|3807|3806.5|12995
1656948300000|2022-07-04 15:25:00|3809|3808|3805.5|3805|3809|3808.5|3805|3804.5|16752
1657004400000|2022-07-05 07:00:00|3814|3799|3792.5|3791|3814|3804|3792.5|3790|21512
1657004700000|2022-07-05 07:05:00|3792|3790.5|3791.5|3790|3794|3792.5|3785.5|3784.5|29320
1657005000000|2022-07-05 07:10:00|3791|3789.5|3793|3791.5|3795|3793.5|3786.5|3785.5|23840
1657005300000|2022-07-05 07:15:00|3793.5|3792|3803|3801.5|3803|3801.5|3791|3790.5|8701
1657005600000|2022-07-05 07:20:00|3802.5|3801|3799|3798|3803.5|3802|3797.5|3796.5|16507
1657005900000|2022-07-05 07:25:00|3798.5|3797.5|3798|3797.5|3800|3799|3794.5|3793.5|17365
1657006200000|2022-07-05 07:30:00|3798.5|3798|3804|3802.5|3804.5|3804|3798|3797|7061
1657006500000|2022-07-05 07:35:00|3803.5|3803|3792.5|3791.5|3804|3803|3791|3790.5|11920
1657006800000|2022-07-05 07:40:00|3793|3792|3795.5|3794.5|3796|3795.5|3790|3789|10493
1657007100000|2022-07-05 07:45:00|3796|3795|3803.5|3802|3803.5|3802.5|3793.5|3792.5|6214
1657007400000|2022-07-05 07:50:00|3803|3801.5|3801.5|3800.5|3806|3804.5|3800|3799|5460
1657007700000|2022-07-05 07:55:00|3801|3800|3802|3801|3804.5|3803|3801|3800|5763
1657008000000|2022-07-05 08:00:00|3801.5|3800.5|3800|3799|3803|3802|3799|3798|20751
1657008300000|2022-07-05 08:05:00|3799.5|3798.5|3800.5|3799.5|3800.5|3799.5|3795|3794.5|21998
1657008600000|2022-07-05 08:10:00|3800|3799|3799.5|3798.5|3801.5|3801|3794|3793|14234
1657008900000|2022-07-05 08:15:00|3800|3799|3800.5|3799.5|3803.5|3802.5|3799.5|3798.5|15508
1657009200000|2022-07-05 08:20:00|3800|3800|3798|3797|3801|3800|3795|3794.5|20147
1657009500000|2022-07-05 08:25:00|3799|3797.5|3795.5|3795|3799.5|3798|3794|3792.5|13470
1657009800000|2022-07-05 08:30:00|3795|3794.5|3794.5|3794|3796|3795.5|3792.5|3792|22504
1657010100000|2022-07-05 08:35:00|3794|3793.5|3785|3784|3795|3793.5|3785|3783|34425
1657010400000|2022-07-05 08:40:00|3784.5|3783.5|3786|3785|3787|3786|3780|3779.5|12721
1657010700000|2022-07-05 08:45:00|3785.5|3784.5|3786|3784.5|3788.5|3787.5|3784.5|3783.5|24659
1657011000000|2022-07-05 08:50:00|3785.5|3785|3781.5|3781|3786.5|3786|3780|3779.5|11366
1657011300000|2022-07-05 08:55:00|3782|3780.5|3778.5|3777.5|3782|3781.5|3777.5|3776.5|10918
1657011600000|2022-07-05 09:00:00|3779|3778|3781.5|3780.5|3782|3781|3778|3777.5|5767
1657011900000|2022-07-05 09:05:00|3781|3780|3780|3779|3782.5|3781.5|3779.5|3779|14644
1657012200000|2022-07-05 09:10:00|3779.5|3779.5|3783|3782|3783|3782|3779.5|3779|21522
1657012500000|2022-07-05 09:15:00|3782.5|3781.5|3783.5|3782.5|3785.5|3784.5|3781.5|3780.5|25587
1657012800000|2022-07-05 09:20:00|3784|3783|3787.5|3786.5|3787.5|3786.5|3783|3782.5|13799
1657013100000|2022-07-05 09:25:00|3787|3787|3783.5|3783|3787|3787|3783.5|3783|7683
1657013400000|2022-07-05 09:30:00|3783|3782.5|3779|3778|3786|3784.5|3779|3777.5|37333
1657013700000|2022-07-05 09:35:00|3779.5|3778.5|3781.5|3781|3783|3782|3779.5|3778|17881
1657014000000|2022-07-05 09:40:00|3782|3780.5|3781.5|3780|3784.5|3783.5|3779|3778|41800
1657014300000|2022-07-05 09:45:00|3781|3780.5|3782|3781|3783|3782|3779.5|3778.5|27962
1657014600000|2022-07-05 09:50:00|3782.5|3781.5|3788|3787|3788|3787|3780.5|3780|17286
1657014900000|2022-07-05 09:55:00|3788.5|3787.5|3788|3787|3790|3789|3787|3786.5|10053
1657015200000|2022-07-05 10:00:00|3787.5|3786.5|3787.5|3786.5|3788.5|3787.5|3786.5|3785.5|27644
1657015500000|2022-07-05 10:05:00|3787|3786|3787|3786|3787.5|3787|3786|3785|18994
1657015800000|2022-07-05 10:10:00|3786.5|3785.5|3786.5|3785.5|3788.5|3787.5|3786|3785.5|6170
1657016100000|2022-07-05 10:15:00|3786|3786|3789.5|3788|3789.5|3788.5|3786|3785.5|9477
1657016400000|2022-07-05 10:20:00|3789|3788.5|3792.5|3791.5|3793|3792|3789|3788|3953
1657016700000|2022-07-05 10:25:00|3792|3792|3792.5|3791|3792.5|3792|3791|3790.5|6674
1657017000000|2022-07-05 10:30:00|3792|3791.5|3795.5|3794.5|3795.5|3794.5|3790.5|3790|21711
1657017300000|2022-07-05 10:35:00|3796|3795|3796|3795|3800|3799|3795|3794|31348
1657017600000|2022-07-05 10:40:00|3796.5|3795.5|3797.5|3796.5|3800.5|3799.5|3796.5|3795.5|14483
1657017900000|2022-07-05 10:45:00|3797|3796|3799.5|3799|3800.5|3800|3795|3794|30513
1657018200000|2022-07-05 10:50:00|3800|3799.5|3799.5|3798|3802.5|3802|3799.5|3798|8296
1657018500000|2022-07-05 10:55:00|3799|3798.5|3799|3797.5|3800.5|3799.5|3797.5|3797|13212
1657018800000|2022-07-05 11:00:00|3799.5|3798|3799|3798|3801|3800|3798|3797|5501
1657019100000|2022-07-05 11:05:00|3799.5|3798.5|3800.5|3799.5|3801.5|3800.5|3798|3797.5|6845
1657019400000|2022-07-05 11:10:00|3801|3800|3803|3802.5|3803.5|3802.5|3800.5|3799.5|414007
1657019700000|2022-07-05 11:15:00|3802.5|3802|3804|3803|3804|3803.5|3799.5|3799|430125
1657020000000|2022-07-05 11:20:00|3803.5|3802.5|3802|3800.5|3804|3803|3800.5|3800|102560
1657020300000|2022-07-05 11:25:00|3801.5|3801|3804|3803|3804|3803|3801|3800|12549
1657020600000|2022-07-05 11:30:00|3804.5|3803.5|3803|3802|3806|3805|3802|3801|8224
1657020900000|2022-07-05 11:35:00|3803.5|3802.5|3803.5|3802.5|3804|3803|3803|3802|1878
1657021200000|2022-07-05 11:40:00|3803|3803|3800|3799.5|3803|3803|3800|3799.5|5387
1657021500000|2022-07-05 11:45:00|3800.5|3800|3801|3800|3803.5|3803|3799|3798.5|16872
1657021800000|2022-07-05 11:50:00|3800.5|3799.5|3798|3797|3801.5|3800.5|3797.5|3796.5|7366
1657022100000|2022-07-05 11:55:00|3798.5|3797.5|3800.5|3800|3800.5|3800|3797|3796|7834
1657022400000|2022-07-05 12:00:00|3801|3800.5|3795|3793.5|3801.5|3800.5|3791.5|3790.5|19970
1657022700000|2022-07-05 12:05:00|3794.5|3794|3790|3789|3797|3796.5|3790|3789|17576
1657023000000|2022-07-05 12:10:00|3789.5|3788.5|3788|3787|3790.5|3789|3783|3782.5|19907
1657023300000|2022-07-05 12:15:00|3787.5|3786.5|3790|3789|3794|3793.5|3786.5|3785.5|23518
1657023600000|2022-07-05 12:20:00|3789.5|3788.5|3796|3795.5|3797|3796.5|3788.5|3788|28323
1657023900000|2022-07-05 12:25:00|3796.5|3796|3792.5|3792|3799|3798.5|3792.5|3791.5|35583
1657024200000|2022-07-05 12:30:00|3793|3791.5|3797.5|3796.5|3800|3799|3791.5|3790.5|52421
1657024500000|2022-07-05 12:35:00|3797|3797|3795|3794|3798|3797|3792.5|3792|39061
1657024800000|2022-07-05 12:40:00|3794.5|3793.5|3794|3793.5|3794.5|3794|3792|3791.5|36110
1657025100000|2022-07-05 12:45:00|3793.5|3793|3792.5|3791.5|3795.5|3795|3791|3790|27645
1657025400000|2022-07-05 12:50:00|3793|3792|3792.5|3791|3793.5|3792|3790.5|3789.5|11077
1657025700000|2022-07-05 12:55:00|3792|3791.5|3790.5|3789.5|3792.5|3791.5|3789|3788|22571
1657026000000|2022-07-05 13:00:00|3790|3789|3792.5|3791.5|3793|3792|3788|3787|16729
1657026300000|2022-07-05 13:05:00|3792|3791|3792|3791|3796|3795|3790|3788.5|34416
1657026600000|2022-07-05 13:10:00|3792.5|3791.5|3791.5|3790.5|3794|3793|3791|3790.5|8832
1657026900000|2022-07-05 13:15:00|3792|3791|3799.5|3798.5|3799.5|3798.5|3791.5|3790.5|115334
1657027200000|2022-07-05 13:20:00|3800|3799|3799.5|3798.5|3802|3801.5|3798|3797.5|37921
1657027500000|2022-07-05 13:25:00|3800|3799|3799|3798|3803|3802.5|3798|3797.5|64707
1657027800000|2022-07-05 13:30:00|3799.5|3798.5|3803.5|3803|3808|3807.5|3796.5|3795.5|198669
1657028100000|2022-07-05 13:35:00|3804|3802|3806.5|3805.5|3808.5|3807.5|3801|3800|34282
1657028400000|2022-07-05 13:40:00|3806|3805|3800|3798.5|3807|3806.5|3798.5|3797.5|41559
1657028700000|2022-07-05 13:45:00|3799.5|3799|3801|3800.5|3806.5|3806|3799|3798|39393
1657029000000|2022-07-05 13:50:00|3800.5|3800|3800.5|3799.5|3804.5|3804|3798|3797.5|38231
1657029300000|2022-07-05 13:55:00|3801|3800|3806|3805|3806|3805|3799|3798.5|655156
1657029600000|2022-07-05 14:00:00|3806.5|3804.5|3809|3808|3814|3813|3806|3804.5|50667
1657029900000|2022-07-05 14:05:00|3808.5|3807.5|3806|3805|3809.5|3808.5|3803|3802|33201
1657030200000|2022-07-05 14:10:00|3806.5|3805.5|3804|3803|3811.5|3810.5|3803|3802.5|31132
1657030500000|2022-07-05 14:15:00|3803.5|3802.5|3800|3799.5|3804|3803|3799|3798|42799
1657030800000|2022-07-05 14:20:00|3799.5|3799|3805.5|3805|3806.5|3806|3799.5|3799|35150
1657031100000|2022-07-05 14:25:00|3806|3805.5|3801|3800|3807|3806.5|3799.5|3798|41507
1657031400000|2022-07-05 14:30:00|3800.5|3799.5|3804.5|3803.5|3810.5|3809.5|3799.5|3799|30176
1657031700000|2022-07-05 14:35:00|3804|3803|3804.5|3803|3807|3806.5|3800|3799|30709
1657032000000|2022-07-05 14:40:00|3804|3803.5|3805|3804|3807|3806|3801.5|3800.5|46778
1657032300000|2022-07-05 14:45:00|3805.5|3804.5|3806|3805|3807.5|3806.5|3804.5|3803.5|32575
1657032600000|2022-07-05 14:50:00|3805.5|3805.5|3806.5|3805.5|3807.5|3807|3804.5|3804|32494
1657032900000|2022-07-05 14:55:00|3806|3805|3803.5|3803|3806.5|3805.5|3803.5|3803|35686
1657033200000|2022-07-05 15:00:00|3803|3802.5|3801.5|3800.5|3804|3803.5|3795.5|3794.5|117933
1657033500000|2022-07-05 15:05:00|3802|3801|3802|3801|3803.5|3802.5|3800|3799.5|40397
1657033800000|2022-07-05 15:10:00|3802.5|3801.5|3802.5|3802|3804|3803|3799.5|3799|40049
1657034100000|2022-07-05 15:15:00|3803|3801.5|3810|3809|3810|3809|3801|3800.5|79489
1657034400000|2022-07-05 15:20:00|3810.5|3809.5|3810|3809.5|3813|3812|3809|3808.5|76056
1657034700000|2022-07-05 15:25:00|3809.5|3809|3801|3800.5|3809.5|3809.5|3800|3799.5|149530
1657090800000|2022-07-06 07:00:00|3802|3801|3824.5|3823|3829|3826.5|3802|3795.5|163461
1657091100000|2022-07-06 07:05:00|3824|3821.5|3848|3846|3848.5|3846.5|3822|3821|68223
1657091400000|2022-07-06 07:10:00|3847.5|3846.5|3841|3840|3850|3849|3839|3837|56280
1657091700000|2022-07-06 07:15:00|3842|3840.5|3851.5|3850.5|3852.5|3852|3839|3838.5|67953
1657092000000|2022-07-06 07:20:00|3851|3850|3860.5|3859|3864|3863.5|3850.5|3850|51153
1657092300000|2022-07-06 07:25:00|3860|3858.5|3870|3869|3870|3869.5|3859.5|3858.5|75664
1657092600000|2022-07-06 07:30:00|3871|3869.5|3871.5|3870.5|3878|3876.5|3868|3866.5|89154
1657092900000|2022-07-06 07:35:00|3872|3871|3869.5|3868|3878|3877.5|3867.5|3866|68195
1657093200000|2022-07-06 07:40:00|3870|3868.5|3872|3871|3875|3873.5|3860.5|3860|27219
1657093500000|2022-07-06 07:45:00|3872.5|3871.5|3870.5|3869|3875|3873.5|3870|3869|16686
1657093800000|2022-07-06 07:50:00|3871|3869.5|3871|3869.5|3875|3874.5|3869|3868|27248
1657094100000|2022-07-06 07:55:00|3870.5|3870|3874.5|3873.5|3877|3875.5|3869|3868.5|31466
1657094400000|2022-07-06 08:00:00|3875.5|3874|3876.5|3875|3882.5|3882|3873|3872|40761
1657094700000|2022-07-06 08:05:00|3876|3874.5|3878|3876.5|3880|3879|3873.5|3872.5|36909
1657095000000|2022-07-06 08:10:00|3878.5|3877|3868.5|3868|3879.5|3878.5|3868.5|3867.5|23197
1657095300000|2022-07-06 08:15:00|3868|3867.5|3865|3863.5|3868|3867.5|3862|3861.5|29908
1657095600000|2022-07-06 08:20:00|3864.5|3863|3864|3863.5|3866.5|3865.5|3860.5|3859.5|37976
1657095900000|2022-07-06 08:25:00|3864.5|3863|3865|3864.5|3868.5|3867.5|3862|3861.5|19347
1657096200000|2022-07-06 08:30:00|3865.5|3864|3856|3855|3865.5|3864|3853.5|3852.5|21341
1657096500000|2022-07-06 08:35:00|3856.5|3855.5|3860.5|3859|3862.5|3861|3855.5|3854.5|13190
1657096800000|2022-07-06 08:40:00|3860|3859.5|3856|3855|3861|3860|3853|3852|14773
1657097100000|2022-07-06 08:45:00|3855.5|3854.5|3855.5|3854.5|3859|3858.5|3855|3854|14267
1657097400000|2022-07-06 08:50:00|3855|3855|3854|3853.5|3859|3858|3854|3853|14367
1657097700000|2022-07-06 08:55:00|3855|3854|3860|3859|3860|3859.5|3854|3853.5|11718
1657098000000|2022-07-06 09:00:00|3859.5|3858|3859|3858|3863|3861.5|3858|3857|1486906
1657098300000|2022-07-06 09:05:00|3858.5|3858.5|3855|3854|3858.5|3858.5|3852|3851.5|27903
1657098600000|2022-07-06 09:10:00|3854.5|3854.5|3859.5|3858.5|3859.5|3859|3853|3852|16575
1657098900000|2022-07-06 09:15:00|3859|3858|3857|3856.5|3859.5|3858.5|3853.5|3852.5|12707
1657099200000|2022-07-06 09:20:00|3856.5|3856|3852|3851|3857.5|3856.5|3851|3850|22044
1657099500000|2022-07-06 09:25:00|3851.5|3851.5|3855|3854|3858.5|3857.5|3849.5|3849|53916
1657099800000|2022-07-06 09:30:00|3854.5|3853.5|3854.5|3854|3859.5|3858.5|3853|3852.5|60403
1657100100000|2022-07-06 09:35:00|3854|3853.5|3848.5|3848|3854.5|3853.5|3846.5|3846|14447
1657100400000|2022-07-06 09:40:00|3848|3847.5|3850.5|3849|3851|3850|3847.5|3846.5|15783
1657100700000|2022-07-06 09:45:00|3851|3849.5|3850.5|3849.5|3852.5|3851.5|3845.5|3844.5|9030
1657101000000|2022-07-06 09:50:00|3851|3850|3850.5|3849|3854|3853|3849.5|3849|20270
1657101300000|2022-07-06 09:55:00|3850|3849.5|3850.5|3849.5|3852|3851|3844.5|3843.5|17555
1657101600000|2022-07-06 10:00:00|3851|3849|3850|3849|3851|3850.5|3848|3847|12534
1657101900000|2022-07-06 10:05:00|3850.5|3849.5|3846|3845|3851|3850.5|3846|3844.5|14530
1657102200000|2022-07-06 10:10:00|3846.5|3845.5|3849|3848|3849|3848|3845|3844.5|17702
1657102500000|2022-07-06 10:15:00|3848.5|3847.5|3847.5|3847|3849|3848|3845|3844.5|19054
1657102800000|2022-07-06 10:20:00|3848|3847.5|3847|3846.5|3848|3847.5|3841.5|3840.5|25976
1657103100000|2022-07-06 10:25:00|3847.5|3847|3844|3843|3848|3847.5|3843|3842|28240
1657103400000|2022-07-06 10:30:00|3844.5|3843.5|3845.5|3844.5|3848|3847|3844|3843|28218
1657103700000|2022-07-06 10:35:00|3846.5|3845|3851.5|3850|3852.5|3851.5|3843|3842.5|26776
1657104000000|2022-07-06 10:40:00|3851|3849.5|3850|3849.5|3853|3852|3849|3848.5|13460
1657104300000|2022-07-06 10:45:00|3850.5|3849|3851.5|3850.5|3852|3851.5|3849.5|3848.5|16691
1657104600000|2022-07-06 10:50:00|3852|3851|3851.5|3851|3856.5|3855.5|3851.5|3850.5|23159
1657104900000|2022-07-06 10:55:00|3852|3851.5|3852.5|3851.5|3854.5|3853.5|3851.5|3851|12111
1657105200000|2022-07-06 11:00:00|3852|3851|3855.5|3854.5|3855.5|3854.5|3848.5|3847.5|17513
1657105500000|2022-07-06 11:05:00|3855|3855|3853.5|3852.5|3857.5|3857|3851.5|3850.5|5026
1657105800000|2022-07-06 11:10:00|3854|3853|3850|3848.5|3854|3853.5|3849|3848|13327
1657106100000|2022-07-06 11:15:00|3849.5|3849|3854.5|3854|3857|3856|3849.5|3849|11548
1657106400000|2022-07-06 11:20:00|3855|3854.5|3857.5|3857|3858.5|3857.5|3855|3854|51304
1657106700000|2022-07-06 11:25:00|3857|3856.5|3851|3850.5|3858|3857.5|3850.5|3849.5|12027
1657107000000|2022-07-06 11:30:00|3851.5|3851|3850|3849|3852.5|3852|3850|3849|9507
1657107300000|2022-07-06 11:35:00|3849.5|3849.5|3850|3849|3851.5|3850.5|3848|3847|8248
1657107600000|2022-07-06 11:40:00|3849.5|3848.5|3848.5|3847.5|3850|3849|3847.5|3846.5|11409
1657107900000|2022-07-06 11:45:00|3848|3847|3854.5|3853.5|3854.5|3853.5|3847.5|3846.5|11342
1657108200000|2022-07-06 11:50:00|3854|3853|3847.5|3847|3854.5|3853.5|3847.5|3846.5|8798
1657108500000|2022-07-06 11:55:00|3847|3846.5|3853|3852|3853.5|3852.5|3846.5|3846|12977
1657108800000|2022-07-06 12:00:00|3852.5|3851.5|3852|3851|3853.5|3852.5|3850.5|3849.5|3600
1657109100000|2022-07-06 12:05:00|3852.5|3851.5|3849.5|3848|3853.5|3852.5|3847.5|3846.5|15137
1657109400000|2022-07-06 12:10:00|3850|3848.5|3850|3849|3850.5|3849.5|3846|3845|27614
1657109700000|2022-07-06 12:15:00|3849.5|3849.5|3854|3853|3854|3853|3849.5|3849|13143
1657110000000|2022-07-06 12:20:00|3853.5|3852.5|3857.5|3856.5|3858|3856.5|3850|3849.5|32417
1657110300000|2022-07-06 12:25:00|3858|3856|3858|3857.5|3859|3858.5|3856|3855|10740
1657110600000|2022-07-06 12:30:00|3858.5|3858|3859|3858.5|3861.5|3860.5|3858|3857.5|17935
1657110900000|2022-07-06 12:35:00|3859.5|3858|3862.5|3862|3862.5|3862|3856|3855|24777
1657111200000|2022-07-06 12:40:00|3863|3861.5|3865|3864|3865.5|3864.5|3860|3859|15871
1657111500000|2022-07-06 12:45:00|3865.5|3864.5|3863|3862|3867.5|3867|3861|3860|22490
1657111800000|2022-07-06 12:50:00|3862.5|3862.5|3861.5|3861|3863.5|3863|3860|3859|12740
1657112100000|2022-07-06 12:55:00|3862|3861.5|3854.5|3854|3863|3862|3854.5|3853.5|10076
1657112400000|2022-07-06 13:00:00|3855|3853.5|3853.5|3852.5|3859|3858|3853.5|3852.5|28466
1657112700000|2022-07-06 13:05:00|3854|3852|3852|3851|3854|3852.5|3850|3848.5|12408
1657113000000|2022-07-06 13:10:00|3851.5|3850.5|3855|3853.5|3855|3854.5|3850.5|3849.5|26044
1657113300000|2022-07-06 13:15:00|3855.5|3854|3860|3859|3860.5|3860|3855|3854|12747
1657113600000|2022-07-06 13:20:00|3859.5|3858.5|3864|3863|3864|3863|3858.5|3857.5|21028
1657113900000|2022-07-06 13:25:00|3865|3863.5|3862|3860.5|3866.5|3865.5|3861|3860|34152
1657114200000|2022-07-06 13:30:00|3861.5|3861|3862.5|3861.5|3866.5|3865.5|3856|3855.5|89178
1657114500000|2022-07-06 13:35:00|3863|3862|3862.5|3861.5|3865.5|3865|3857.5|3856.5|49747
1657114800000|2022-07-06 13:40:00|3863|3862|3866.5|3866|3871.5|3870|3863|3862|803316
1657115100000|2022-07-06 13:45:00|3867|3866.5|3875.5|3874.5|3878|3876.5|3866|3865|41102
1657115400000|2022-07-06 13:50:00|3876|3875|3876|3875.5|3877.5|3877|3873.5|3872.5|42924
1657115700000|2022-07-06 13:55:00|3875.5|3875|3869|3868|3877|3876|3869|3868|50331
1657116000000|2022-07-06 14:00:00|3869.5|3868.5|3875.5|3874.5|3879|3878|3867.5|3865.5|63934
1657116300000|2022-07-06 14:05:00|3875|3875|3878.5|3878|3879.5|3878.5|3873|3872|37583
1657116600000|2022-07-06 14:10:00|3879|3878.5|3875.5|3874.5|3879|3878.5|3870.5|3870|41752
1657116900000|2022-07-06 14:15:00|3876|3875|3880.5|3880|3881|3880|3872.5|3872|51747
1657117200000|2022-07-06 14:20:00|3881.5|3880.5|3883.5|3883|3884.5|3883.5|3880|3879|49975
1657117500000|2022-07-06 14:25:00|3884|3883.5|3884.5|3884|3888.5|3887|3882.5|3882|42718
1657117800000|2022-07-06 14:30:00|3885|3883.5|3880.5|3880|3886.5|3886|3880.5|3879.5|37660
1657118100000|2022-07-06 14:35:00|3880|3879.5|3878.5|3878|3882.5|3881.5|3876.5|3876|33486
1657118400000|2022-07-06 14:40:00|3879|3878.5|3888.5|3887.5|3888.5|3888|3878|3877|75913
1657118700000|2022-07-06 14:45:00|3889|3888|3888.5|3887.5|3895|3894|3886.5|3886|72813
1657119000000|2022-07-06 14:50:00|3888|3888|3881.5|3881|3889.5|3889|3881|3880.5|179745
1657119300000|2022-07-06 14:55:00|3881|3880.5|3880.5|3880|3884|3883.5|3879.5|3878.5|41026
1657119600000|2022-07-06 15:00:00|3880|3879|3878|3877.5|3882.5|3881.5|3876|3875|182142
1657119900000|2022-07-06 15:05:00|3877.5|3877|3874|3873|3878|3877.5|3872.5|3872|71669
1657120200000|2022-07-06 15:10:00|3873.5|3872.5|3866|3865|3874|3873|3865.5|3865|179722
1657120500000|2022-07-06 15:15:00|3865.5|3864.5|3872.5|3871.5|3873|3872|3863|3862.5|85117
1657120800000|2022-07-06 15:20:00|3872|3871|3876|3875.5|3876.5|3875.5|3871|3870.5|69485
1657121100000|2022-07-06 15:25:00|3875.5|3875|3866.5|3865.5|3877.5|3877|3865.5|3864|64826
1657177200000|2022-07-07 07:00:00|3891.5|3886|3883.5|3882|3897.5|3894|3879|3878.5|113670
1657177500000|2022-07-07 07:05:00|3883|3881.5|3884|3882.5|3887|3884.5|3876.5|3875|104358
1657177800000|2022-07-07 07:10:00|3883.5|3882|3872.5|3871|3884|3883|3867.5|3866|102870
1657178100000|2022-07-07 07:15:00|3872|3870.5|3882|3880.5|3883.5|3882|3871|3870|89692
1657178400000|2022-07-07 07:20:00|3881.5|3880|3875.5|3875|3889|3888|3875.5|3875|53499
1657178700000|2022-07-07 07:25:00|3875|3874.5|3875.5|3875|3878|3877.5|3870.5|3869.5|33048
1657179000000|2022-07-07 07:30:00|3876|3875.5|3886|3885|3889.5|3887.5|3876|3875|49332
1657179300000|2022-07-07 07:35:00|3886.5|3885.5|3883.5|3882.5|3886.5|3885.5|3881.5|3881|33335
1657179600000|2022-07-07 07:40:00|3883|3882|3883|3882|3884|3883|3875|3874.5|29465
1657179900000|2022-07-07 07:45:00|3883.5|3882.5|3887|3885.5|3889.5|3888.5|3882.5|3882|45764
1657180200000|2022-07-07 07:50:00|3886.5|3886|3885.5|3885|3889|3888|3884|3883|24862
1657180500000|2022-07-07 07:55:00|3886|3885.5|3887|3886.5|3889|3888.5|3886|3885|30894
1657180800000|2022-07-07 08:00:00|3886.5|3886|3888.5|3887.5|3890|3889.5|3886|3885.5|38624
1657181100000|2022-07-07 08:05:00|3888|3887|3891.5|3890.5|3895|3894|3884.5|3883.5|72549
1657181400000|2022-07-07 08:10:00|3891|3891|3886|3885|3892.5|3891.5|3880|3879|68901
1657181700000|2022-07-07 08:15:00|3885.5|3884.5|3881.5|3880.5|3887|3885.5|3881|3880.5|30550
1657182000000|2022-07-07 08:20:00|3881|3881|3883|3882|3884|3882.5|3876.5|3875.5|28099
1657182300000|2022-07-07 08:25:00|3883.5|3882.5|3878.5|3878|3883.5|3883|3878|3877.5|15372
1657182600000|2022-07-07 08:30:00|3879|3878.5|3875.5|3874.5|3880.5|3879.5|3872.5|3872|21556
1657182900000|2022-07-07 08:35:00|3876|3875|3864|3863.5|3876|3875|3860.5|3860|19089
1657183200000|2022-07-07 08:40:00|3863.5|3863|3859|3858|3866|3865|3858|3857|18986
1657183500000|2022-07-07 08:45:00|3858.5|3858.5|3863.5|3862.5|3863.5|3863|3858.5|3858.5|14510
1657183800000|2022-07-07 08:50:00|3863|3863|3865|3864.5|3868|3867|3862|3861|15673
1657184100000|2022-07-07 08:55:00|3864.5|3863.5|3863|3862.5|3869.5|3869|3861|3860|29738
1657184400000|2022-07-07 09:00:00|3862.5|3861.5|3856.5|3855.5|3864.5|3863.5|3854.5|3854|42453
1657184700000|2022-07-07 09:05:00|3856|3855|3855|3854.5|3861|3860|3854|3853|16091
1657185000000|2022-07-07 09:10:00|3854.5|3854|3860.5|3859.5|3861|3860|3854.5|3853.5|44340
1657185300000|2022-07-07 09:15:00|3861|3860|3864.5|3863.5|3865|3863.5|3858.5|3858|28755
1657185600000|2022-07-07 09:20:00|3865.5|3864|3859|3858|3865.5|3864.5|3855.5|3854|20195
1657185900000|2022-07-07 09:25:00|3860|3858.5|3859.5|3858.5|3861.5|3860.5|3856.5|3855.5|14265
1657186200000|2022-07-07 09:30:00|3859|3858|3857.5|3856.5|3862|3861|3857|3856.5|41827
1657186500000|2022-07-07 09:35:00|3857|3856|3857|3856.5|3858|3857|3855|3854|34826
1657186800000|2022-07-07 09:40:00|3856.5|3856|3857|3856|3858|3857|3852|3851|31100
1657187100000|2022-07-07 09:45:00|3856.5|3856.5|3854|3853.5|3860.5|3859.5|3854|3853|27239
1657187400000|2022-07-07 09:50:00|3854.5|3854|3858|3857|3860|3859.5|3853.5|3852.5|32919
1657187700000|2022-07-07 09:55:00|3857.5|3856.5|3860|3859|3862|3860.5|3857|3856|27156
1657188000000|2022-07-07 10:00:00|3859.5|3858.5|3860|3859.5|3862.5|3861.5|3858.5|3857.5|19387
1657188300000|2022-07-07 10:05:00|3859.5|3859|3856.5|3856|3860.5|3860|3856.5|3855|32304
1657188600000|2022-07-07 10:10:00|3856|3855.5|3853|3852.5|3857|3856.5|3853|3852|14863
1657188900000|2022-07-07 10:15:00|3853.5|3853|3857|3855.5|3859|3858|3853|3851.5|24190
1657189200000|2022-07-07 10:20:00|3856.5|3856|3861|3860.5|3862|3861|3856.5|3855.5|27960
1657189500000|2022-07-07 10:25:00|3861.5|3861|3858|3857|3863.5|3863|3858|3857|28336
1657189800000|2022-07-07 10:30:00|3857.5|3857.5|3862.5|3862|3862.5|3862|3857.5|3857|16639
1657190100000|2022-07-07 10:35:00|3863|3862.5|3860|3859.5|3863.5|3863|3857|3856.5|26081
1657190400000|2022-07-07 10:40:00|3859.5|3859|3859.5|3858.5|3863.5|3863|3858|3857|24282
1657190700000|2022-07-07 10:45:00|3859|3858|3863.5|3862.5|3864.5|3863.5|3859|3858|18411
1657191000000|2022-07-07 10:50:00|3863|3862|3862|3861|3863.5|3862|3859|3858.5|11258
1657191300000|2022-07-07 10:55:00|3862.5|3861.5|3862.5|3861.5|3862.5|3862|3859.5|3858.5|24381
1657191600000|2022-07-07 11:00:00|3862|3861|3857.5|3857|3862.5|3861|3855|3854.5|11276
1657191900000|2022-07-07 11:05:00|3857|3856.5|3853.5|3852.5|3857.5|3857|3853|3852|5119
1657192200000|2022-07-07 11:10:00|3853|3852|3850|3848.5|3854|3853.5|3850|3848.5|8786
1657192500000|2022-07-07 11:15:00|3849.5|3849|3851|3850.5|3851|3850.5|3845.5|3844.5|11116
1657192800000|2022-07-07 11:20:00|3850.5|3850|3854|3853.5|3854|3853.5|3849.5|3849|18524
1657193100000|2022-07-07 11:25:00|3854.5|3853|3854|3853|3855.5|3855|3853|3852|12301
1657193400000|2022-07-07 11:30:00|3854.5|3853.5|3851.5|3850.5|3854.5|3853.5|3850.5|3849.5|12561
1657193700000|2022-07-07 11:35:00|3851|3850|3853|3852|3855|3854|3850.5|3849.5|27407
1657194000000|2022-07-07 11:40:00|3853.5|3852.5|3855.5|3854.5|3858.5|3857.5|3853|3852|27369
1657194300000|2022-07-07 11:45:00|3856|3855|3853|3852|3856|3855|3851|3850|24623
1657194600000|2022-07-07 11:50:00|3853.5|3852.5|3855|3854|3855.5|3854.5|3853|3852.5|27888
1657194900000|2022-07-07 11:55:00|3855.5|3854.5|3857|3856|3858.5|3857.5|3855.5|3854.5|14647
1657195200000|2022-07-07 12:00:00|3856.5|3855.5|3858|3857|3859.5|3859|3855.5|3855|13943
1657195500000|2022-07-07 12:05:00|3857.5|3856.5|3846.5|3845.5|3858|3856.5|3846.5|3845|6515
1657195800000|2022-07-07 12:10:00|3846|3845|3841.5|3840.5|3846.5|3845|3840|3839|15625
1657196100000|2022-07-07 12:15:00|3841|3840|3839|3838.5|3845|3844|3836.5|3836|61024
1657196400000|2022-07-07 12:20:00|3840|3839|3830.5|3829.5|3840.5|3839.5|3830|3829.5|9416
1657196700000|2022-07-07 12:25:00|3831|3830|3834.5|3833.5|3835.5|3834.5|3830|3829.5|18938
1657197000000|2022-07-07 12:30:00|3834|3833|3835.5|3834.5|3836|3834.5|3832.5|3832|14403
1657197300000|2022-07-07 12:35:00|3836|3835|3834.5|3833.5|3836|3835.5|3832.5|3832|31335
1657197600000|2022-07-07 12:40:00|3835|3834|3835.5|3834.5|3835.5|3834.5|3832.5|3832|123273
1657197900000|2022-07-07 12:45:00|3835|3834|3835.5|3835|3836|3835.5|3834|3833.5|9617
1657198200000|2022-07-07 12:50:00|3836|3835.5|3837|3836.5|3837.5|3837|3835|3834|13305
1657198500000|2022-07-07 12:55:00|3836.5|3836|3840.5|3840|3844.5|3843|3836.5|3836|23641
1657198800000|2022-07-07 13:00:00|3840|3839.5|3840.5|3840|3840.5|3840|3836.5|3835.5|19300
1657199100000|2022-07-07 13:05:00|3840|3839.5|3842.5|3842|3843|3842.5|3840|3839.5|11607
1657199400000|2022-07-07 13:10:00|3843|3842.5|3845.5|3845|3848.5|3847.5|3841|3840.5|41492
1657199700000|2022-07-07 13:15:00|3845|3844.5|3844.5|3843|3845.5|3845|3840|3839|51366
1657200000000|2022-07-07 13:20:00|3844|3843.5|3842|3841.5|3844|3843.5|3840|3839.5|17879
1657200300000|2022-07-07 13:25:00|3843|3842|3844.5|3843.5|3846.5|3845.5|3842.5|3842|47386
1657200600000|2022-07-07 13:30:00|3844|3843|3838|3836.5|3848|3846.5|3833|3832|63919
1657200900000|2022-07-07 13:35:00|3837.5|3837|3839.5|3838.5|3840.5|3839.5|3833|3832|55391
1657201200000|2022-07-07 13:40:00|3840|3839|3844.5|3843.5|3847.5|3847|3832.5|3831|49404
1657201500000|2022-07-07 13:45:00|3845|3844|3840|3838.5|3845.5|3844.5|3837.5|3836.5|46899
1657201800000|2022-07-07 13:50:00|3839.5|3839|3831|3830|3839.5|3839.5|3831|3830|35605
1657202100000|2022-07-07 13:55:00|3831.5|3830.5|3833|3832|3840|3838.5|3831.5|3830|52730
1657202400000|2022-07-07 14:00:00|3833.5|3832.5|3831|3830|3835.5|3834.5|3830.5|3830|61928
1657202700000|2022-07-07 14:05:00|3831.5|3830.5|3829|3828|3835|3834|3827|3826.5|60978
1657203000000|2022-07-07 14:10:00|3829.5|3828.5|3831.5|3830.5|3831.5|3830.5|3825.5|3824.5|40035
1657203300000|2022-07-07 14:15:00|3832|3831|3829.5|3828.5|3834|3833|3828|3827.5|41747
1657203600000|2022-07-07 14:20:00|3829|3829|3839|3837.5|3839.5|3838.5|3829|3828.5|42342
1657203900000|2022-07-07 14:25:00|3839.5|3838|3840|3839|3841.5|3840|3837|3836|49866
1657204200000|2022-07-07 14:30:00|3839.5|3838.5|3836.5|3836|3841.5|3840.5|3834.5|3834|43021
1657204500000|2022-07-07 14:35:00|3837|3836.5|3829|3828.5|3838.5|3838|3829|3828|37482
1657204800000|2022-07-07 14:40:00|3829.5|3829|3831|3830|3831.5|3830.5|3826.5|3826|47314
1657205100000|2022-07-07 14:45:00|3831.5|3830.5|3829.5|3828.5|3831.5|3830.5|3827|3826.5|48503
1657205400000|2022-07-07 14:50:00|3830|3829|3827.5|3827|3834|3833.5|3827.5|3826.5|58454
1657205700000|2022-07-07 14:55:00|3828|3827.5|3831.5|3831|3833|3832.5|3827.5|3827|75212
1657206000000|2022-07-07 15:00:00|3832|3831.5|3829|3828|3834|3833|3828|3827.5|90532
1657206300000|2022-07-07 15:05:00|3828.5|3828.5|3829.5|3829|3831.5|3831|3828.5|3828|67037
1657206600000|2022-07-07 15:10:00|3830|3829.5|3828|3827|3830.5|3830|3825|3824|66685
1657206900000|2022-07-07 15:15:00|3828.5|3827.5|3831|3830|3832.5|3832|3828.5|3827|60961
1657207200000|2022-07-07 15:20:00|3831.5|3830.5|3829.5|3829|3832|3831.5|3828.5|3828|61311
1657207500000|2022-07-07 15:25:00|3830|3829.5|3833|3832|3834|3833|3828|3827.5|56525
1657263600000|2022-07-08 07:00:00|3840.5|3832.5|3850|3848.5|3853.5|3851|3840.5|3832.5|64079
1657263900000|2022-07-08 07:05:00|3849.5|3849.5|3842|3841.5|3852|3851|3838|3836|22662
1657264200000|2022-07-08 07:10:00|3842.5|3842|3839.5|3838|3846|3844|3828.5|3826.5|16273
1657264500000|2022-07-08 07:15:00|3840|3838.5|3831.5|3831|3842|3840|3828|3827|44189
1657264800000|2022-07-08 07:20:00|3832|3831.5|3826|3824.5|3834|3832.5|3826|3824.5|53905
1657265100000|2022-07-08 07:25:00|3826.5|3825|3832.5|3831.5|3834.5|3833.5|3825|3824|14731
1657265400000|2022-07-08 07:30:00|3833|3832|3842.5|3841.5|3842.5|3841.5|3832.5|3831|15841
1657265700000|2022-07-08 07:35:00|3843|3842|3848.5|3847|3849.5|3848|3842.5|3841.5|14487
1657266000000|2022-07-08 07:40:00|3848|3847.5|3850|3849.5|3852.5|3851|3844.5|3842.5|16757
1657266300000|2022-07-08 07:45:00|3849.5|3848.5|3850.5|3850|3852.5|3851|3844.5|3843.5|10789
1657266600000|2022-07-08 07:50:00|3850|3849.5|3851|3850|3854|3853|3846.5|3846|24693
1657266900000|2022-07-08 07:55:00|3851.5|3850.5|3848.5|3847.5|3854|3852.5|3846|3844.5|17571
1657267200000|2022-07-08 08:00:00|3849|3848|3847|3845.5|3849.5|3848|3846|3845.5|11569
1657267500000|2022-07-08 08:05:00|3846.5|3846|3848.5|3847.5|3850|3849|3842.5|3841|25717
1657267800000|2022-07-08 08:10:00|3849|3848|3844.5|3843.5|3850|3849|3842.5|3841.5|25273
1657268100000|2022-07-08 08:15:00|3844|3843|3839.5|3838|3844.5|3843|3834|3832.5|25525
1657268400000|2022-07-08 08:20:00|3839|3837.5|3839|3838.5|3840.5|3839.5|3836.5|3835.5|13089
1657268700000|2022-07-08 08:25:00|3838.5|3838|3834|3833|3839|3838.5|3830.5|3829|12000
1657269000000|2022-07-08 08:30:00|3834.5|3832.5|3827.5|3827|3835.5|3834|3826|3825|14560
1657269300000|2022-07-08 08:35:00|3828|3827.5|3824.5|3823.5|3829|3828.5|3824|3823|13667
1657269600000|2022-07-08 08:40:00|3825|3824|3823.5|3822.5|3826|3825|3821.5|3820.5|12412
1657269900000|2022-07-08 08:45:00|3823|3822|3826.5|3825.5|3827.5|3827|3823|3822|17603
1657270200000|2022-07-08 08:50:00|3827|3826|3831.5|3830.5|3832|3831|3826.5|3826|31476
1657270500000|2022-07-08 08:55:00|3831|3830|3826|3825|3831.5|3830|3824.5|3823.5|29648
1657270800000|2022-07-08 09:00:00|3825.5|3825.5|3820|3818.5|3825.5|3825.5|3818|3817.5|22660
1657271100000|2022-07-08 09:05:00|3819.5|3819|3819|3818|3821.5|3820.5|3817|3816.5|14225
1657271400000|2022-07-08 09:10:00|3818.5|3818.5|3816|3815|3822|3821|3815|3814|141853
1657271700000|2022-07-08 09:15:00|3815.5|3815.5|3821.5|3821|3824|3823|3815.5|3815.5|16495
1657272000000|2022-07-08 09:20:00|3822|3820.5|3818|3817|3825|3823.5|3817|3816|15726
1657272300000|2022-07-08 09:25:00|3818.5|3817.5|3816.5|3815.5|3822.5|3821.5|3815|3813.5|19117
1657272600000|2022-07-08 09:30:00|3817|3816|3822.5|3821|3825|3823.5|3816.5|3815.5|22812
1657272900000|2022-07-08 09:35:00|3823|3821.5|3827.5|3826.5|3828|3826.5|3823|3821.5|15898
1657273200000|2022-07-08 09:40:00|3827|3826|3826|3825|3829|3828|3824.5|3823.5|30038
1657273500000|2022-07-08 09:45:00|3825.5|3824.5|3825|3824|3828|3827|3824.5|3824|26502
1657273800000|2022-07-08 09:50:00|3824.5|3823.5|3830.5|3829|3832.5|3831.5|3824|3823.5|24949
1657274100000|2022-07-08 09:55:00|3830|3828.5|3830.5|3830|3833|3832|3824.5|3823.5|19777
1657274400000|2022-07-08 10:00:00|3831|3830.5|3830.5|3829.5|3834|3833|3828.5|3828|13401
1657274700000|2022-07-08 10:05:00|3830|3829|3832|3830.5|3836.5|3835.5|3828.5|3828|16477
1657275000000|2022-07-08 10:10:00|3831.5|3831|3832|3831|3836|3834.5|3830.5|3829.5|16072
1657275300000|2022-07-08 10:15:00|3833|3831.5|3836.5|3835.5|3838|3837|3830.5|3830|9110
1657275600000|2022-07-08 10:20:00|3837|3835|3832.5|3831.5|3837|3835.5|3830|3829|21972
1657275900000|2022-07-08 10:25:00|3833|3832|3836|3835|3837.5|3836.5|3832.5|3831.5|19855
1657276200000|2022-07-08 10:30:00|3836.5|3835.5|3835|3834|3839|3837.5|3834.5|3833.5|28941
1657276500000|2022-07-08 10:35:00|3835.5|3834.5|3836.5|3835.5|3838.5|3838|3835|3834|24693
1657276800000|2022-07-08 10:40:00|3836|3835|3838.5|3837.5|3839.5|3839|3835|3834.5|48988
1657277100000|2022-07-08 10:45:00|3839|3838|3838|3837.5|3841.5|3840.5|3838|3837|79857
1657277400000|2022-07-08 10:50:00|3838.5|3838|3828.5|3827.5|3838.5|3838|3828|3827|18534
1657277700000|2022-07-08 10:55:00|3828|3828|3835.5|3834.5|3836|3834.5|3826.5|3825.5|12097
1657278000000|2022-07-08 11:00:00|3835|3834|3834|3833|3838|3837|3831.5|3830.5|18607
1657278300000|2022-07-08 11:05:00|3833.5|3832|3830|3829|3836.5|3835.5|3830|3829|12928
1657278600000|2022-07-08 11:10:00|3830.5|3829.5|3835|3834|3839|3838|3830.5|3829.5|19256
1657278900000|2022-07-08 11:15:00|3834.5|3833.5|3833|3832.5|3836|3835|3832.5|3831.5|13147
1657279200000|2022-07-08 11:20:00|3832.5|3832|3828|3827|3833|3832|3826|3825|10681
1657279500000|2022-07-08 11:25:00|3827.5|3826.5|3827|3825.5|3827.5|3826.5|3823.5|3822.5|33608
1657279800000|2022-07-08 11:30:00|3826.5|3825|3828.5|3827.5|3828.5|3827.5|3823|3822.5|41636
1657280100000|2022-07-08 11:35:00|3828|3827|3823.5|3822.5|3828.5|3827|3821|3820|38566
1657280400000|2022-07-08 11:40:00|3823|3822|3822.5|3821|3824.5|3824|3821|3820.5|44841
1657280700000|2022-07-08 11:45:00|3823|3821.5|3819|3818|3825.5|3824.5|3818.5|3817|24110
1657281000000|2022-07-08 11:50:00|3818.5|3817|3819|3818|3821|3820.5|3818|3816.5|7930
1657281300000|2022-07-08 11:55:00|3818.5|3817|3816.5|3815|3820.5|3819.5|3816|3815|17064
1657281600000|2022-07-08 12:00:00|3816|3815.5|3820.5|3819|3822.5|3821.5|3816|3815|25707
1657281900000|2022-07-08 12:05:00|3820|3819.5|3820|3819|3821|3819.5|3819|3818.5|15892
1657282200000|2022-07-08 12:10:00|3819.5|3819.5|3821.5|3820.5|3822|3821|3819.5|3819|11930
1657282500000|2022-07-08 12:15:00|3822|3821|3819|3818|3822.5|3821.5|3816|3815|31310
1657282800000|2022-07-08 12:20:00|3819.5|3818.5|3818|3817.5|3820|3819.5|3817|3816.5|26281
1657283100000|2022-07-08 12:25:00|3818.5|3817|3820.5|3819.5|3822.5|3822|3816|3815|35546
1657283400000|2022-07-08 12:30:00|3819.5|3818.5|3818|3816.5|3820.5|3819.5|3810|3809.5|64924
1657283700000|2022-07-08 12:35:00|3817.5|3816|3821|3820|3821.5|3820.5|3815|3814|30084
1657284000000|2022-07-08 12:40:00|3821.5|3820.5|3820.5|3819|3823|3822|3818|3817.5|19077
1657284300000|2022-07-08 12:45:00|3820|3818.5|3815|3814|3820.5|3819.5|3815|3814|19374
1657284600000|2022-07-08 12:50:00|3814.5|3813|3820.5|3819.5|3820.5|3819.5|3811.5|3811|23685
1657284900000|2022-07-08 12:55:00|3820|3819|3816.5|3815.5|3820.5|3819.5|3814.5|3813.5|19135
1657285200000|2022-07-08 13:00:00|3816|3816|3820.5|3819.5|3821|3820|3815.5|3814.5|18788
1657285500000|2022-07-08 13:05:00|3821|3820|3819.5|3819|3824|3823|3817|3815.5|12238
1657285800000|2022-07-08 13:10:00|3820.5|3819.5|3825.5|3824.5|3826.5|3825.5|3820|3819.5|13864
1657286100000|2022-07-08 13:15:00|3826|3825|3826.5|3825.5|3828.5|3827|3823.5|3822.5|28659
1657286400000|2022-07-08 13:20:00|3826|3825|3832.5|3831.5|3833|3831.5|3824|3823|40226
1657286700000|2022-07-08 13:25:00|3832|3831|3827.5|3826|3832.5|3831.5|3824|3823|116646
1657287000000|2022-07-08 13:30:00|3828|3826.5|3836|3835|3841.5|3840.5|3827.5|3826|53794
1657287300000|2022-07-08 13:35:00|3836.5|3835.5|3838|3837|3840.5|3839|3834.5|3834|38011
1657287600000|2022-07-08 13:40:00|3837.5|3836.5|3836|3835|3839|3838.5|3832.5|3832|41271
1657287900000|2022-07-08 13:45:00|3836.5|3835.5|3835.5|3835|3837.5|3836.5|3833|3832|30223
1657288200000|2022-07-08 13:50:00|3835|3834.5|3836.5|3835.5|3838|3837|3830.5|3829.5|43629
1657288500000|2022-07-08 13:55:00|3836|3836|3838.5|3837.5|3839.5|3838.5|3836|3835|15607
1657288800000|2022-07-08 14:00:00|3838|3838|3836|3835|3843|3842|3836|3835|29984
1657289100000|2022-07-08 14:05:00|3835.5|3835.5|3838|3837.5|3840|3839.5|3834.5|3834|34195
1657289400000|2022-07-08 14:10:00|3838.5|3838|3845.5|3844.5|3845.5|3845|3838|3837.5|54989
1657289700000|2022-07-08 14:15:00|3845|3844|3849|3848.5|3850.5|3849.5|3843|3842.5|74456
1657290000000|2022-07-08 14:20:00|3849.5|3849|3853|3852|3853.5|3852.5|3846.5|3846|48001
1657290300000|2022-07-08 14:25:00|3852.5|3851.5|3851.5|3850.5|3852.5|3851.5|3847|3846.5|37213
1657290600000|2022-07-08 14:30:00|3851|3850|3851.5|3850.5|3853|3852|3847.5|3846.5|49946
1657290900000|2022-07-08 14:35:00|3851|3851|3849|3848.5|3853|3852.5|3847|3846.5|35733
1657291200000|2022-07-08 14:40:00|3848.5|3848|3848|3847|3850|3849|3844.5|3843.5|36948
1657291500000|2022-07-08 14:45:00|3847.5|3846.5|3846.5|3845.5|3849.5|3849|3844.5|3843.5|27455
1657291800000|2022-07-08 14:50:00|3846|3845|3844.5|3844|3846.5|3846|3841.5|3840.5|39932
1657292100000|2022-07-08 14:55:00|3845|3844.5|3853.5|3852.5|3853.5|3852.5|3845|3844.5|28789
1657292400000|2022-07-08 15:00:00|3853|3852|3852.5|3851.5|3857.5|3856.5|3852|3851.5|45091
1657292700000|2022-07-08 15:05:00|3852|3851|3850.5|3849.5|3854|3853|3849|3848|45393
1657293000000|2022-07-08 15:10:00|3850|3850|3845.5|3845|3850.5|3850|3845|3844|31533
1657293300000|2022-07-08 15:15:00|3845|3844.5|3841|3840.5|3845.5|3844.5|3840|3839.5|29419
1657293600000|2022-07-08 15:20:00|3841.5|3841|3842.5|3842|3843.5|3843|3839.5|3838.5|35450
1657293900000|2022-07-08 15:25:00|3843|3842.5|3845|3843.5|3845|3844|3840.5|3840|51143
1657522800000|2022-07-11 07:00:00|3818.5|3809.5|3849|3847.5|3852|3849|3817.5|3809.5|63616
1657523100000|2022-07-11 07:05:00|3848.5|3847|3852|3851|3853.5|3852|3841.5|3840|29469
1657523400000|2022-07-11 07:10:00|3852.5|3850|3841.5|3840|3857|3856|3840|3838.5|44848
1657523700000|2022-07-11 07:15:00|3841|3839.5|3844|3843|3845|3844|3835|3834|30174
1657524000000|2022-07-11 07:20:00|3844.5|3843.5|3849|3848|3851|3849|3840.5|3840|33287
1657524300000|2022-07-11 07:25:00|3848.5|3847.5|3844|3843|3850|3848.5|3843|3841.5|20063
1657524600000|2022-07-11 07:30:00|3845|3842.5|3842|3841|3846.5|3845.5|3839.5|3838|29300
1657524900000|2022-07-11 07:35:00|3842.5|3841.5|3837.5|3836|3844.5|3843.5|3835.5|3834.5|10020
1657525200000|2022-07-11 07:40:00|3837|3836.5|3836.5|3835.5|3841.5|3840.5|3831|3830|10043
1657525500000|2022-07-11 07:45:00|3836|3835|3831|3830|3836.5|3835.5|3829.5|3828.5|11859
1657525800000|2022-07-11 07:50:00|3831.5|3830.5|3827|3825.5|3833|3832|3823|3821.5|24907
1657526100000|2022-07-11 07:55:00|3827.5|3826|3827.5|3826|3831|3829|3825|3824|13550
1657526400000|2022-07-11 08:00:00|3827|3825.5|3822|3821|3827.5|3826|3820|3819.5|31310
1657526700000|2022-07-11 08:05:00|3822.5|3820.5|3828.5|3827.5|3829|3828|3822.5|3820.5|29911
1657527000000|2022-07-11 08:10:00|3829|3828|3834|3833|3834.5|3833|3829|3828|14492
1657527300000|2022-07-11 08:15:00|3834.5|3833.5|3832.5|3831.5|3837|3836|3832|3830.5|7827
1657527600000|2022-07-11 08:20:00|3832|3831|3825|3824|3832|3831.5|3824|3822.5|5568
1657527900000|2022-07-11 08:25:00|3826|3824.5|3829.5|3828.5|3829.5|3829|3822.5|3821|11514
1657528200000|2022-07-11 08:30:00|3830|3829|3822|3821|3830.5|3829.5|3821.5|3821|4825
1657528500000|2022-07-11 08:35:00|3822.5|3821.5|3826|3825.5|3826.5|3825.5|3822|3821|6073
1657528800000|2022-07-11 08:40:00|3825.5|3824.5|3829|3828|3830|3828.5|3825|3824.5|8736
1657529100000|2022-07-11 08:45:00|3828.5|3827.5|3831.5|3830.5|3832.5|3831.5|3828|3827.5|7636
1657529400000|2022-07-11 08:50:00|3831|3830|3829|3828|3831.5|3830|3826|3825|8602
1657529700000|2022-07-11 08:55:00|3828.5|3827.5|3829|3828|3831.5|3830.5|3825.5|3825|10868
1657530000000|2022-07-11 09:00:00|3829.5|3828.5|3824|3823.5|3830|3829.5|3823|3822.5|184680
1657530300000|2022-07-11 09:05:00|3824.5|3824|3818.5|3817|3824.5|3824|3816|3815|16968
1657530600000|2022-07-11 09:10:00|3818|3817.5|3823|3822|3823.5|3822|3815.5|3815|25245
1657530900000|2022-07-11 09:15:00|3823.5|3822.5|3837|3836.5|3838|3837|3823.5|3822.5|15547
1657531200000|2022-07-11 09:20:00|3836.5|3835.5|3834.5|3833.5|3837|3836|3832|3831.5|9664
1657531500000|2022-07-11 09:25:00|3835|3834|3835|3834.5|3836.5|3836|3833|3832|10721
1657531800000|2022-07-11 09:30:00|3835.5|3834|3837|3836|3837|3836.5|3834|3833|6941
1657532100000|2022-07-11 09:35:00|3836.5|3836.5|3839.5|3838.5|3840|3839|3836|3835|9462
1657532400000|2022-07-11 09:40:00|3840|3838|3841.5|3840.5|3842.5|3841.5|3839|3838|10609
1657532700000|2022-07-11 09:45:00|3842|3841|3842|3841|3843.5|3842|3841|3840|8435
1657533000000|2022-07-11 09:50:00|3842.5|3841.5|3840.5|3839.5|3844|3843|3840|3839.5|10685
1657533300000|2022-07-11 09:55:00|3840|3840|3840.5|3839.5|3842|3841|3838.5|3838|7348
1657533600000|2022-07-11 10:00:00|3841|3840|3834|3833|3841.5|3840.5|3832|3831.5|9781
1657533900000|2022-07-11 10:05:00|3834.5|3833.5|3835|3834|3837.5|3836|3833|3832|7746
1657534200000|2022-07-11 10:10:00|3834.5|3833.5|3834|3832.5|3836|3835|3831.5|3830.5|5212
1657534500000|2022-07-11 10:15:00|3833.5|3832|3837.5|3836.5|3837.5|3836.5|3832|3830.5|8520
1657534800000|2022-07-11 10:20:00|3838|3837|3837.5|3836.5|3839.5|3838.5|3837|3835.5|6138
1657535100000|2022-07-11 10:25:00|3837|3836|3835.5|3835|3838|3837|3835.5|3835|4937
1657535400000|2022-07-11 10:30:00|3835|3834|3834|3832.5|3835.5|3835|3833.5|3832.5|5272
1657535700000|2022-07-11 10:35:00|3833.5|3833|3832.5|3832|3836|3835|3832.5|3832|3653
1657536000000|2022-07-11 10:40:00|3833|3831.5|3827|3826.5|3833|3832|3826|3825|6944
1657536300000|2022-07-11 10:45:00|3827.5|3827|3830.5|3830|3833|3831.5|3827|3826.5|8345
1657536600000|2022-07-11 10:50:00|3830|3829.5|3827|3826.5|3830.5|3829.5|3823|3822|5454
1657536900000|2022-07-11 10:55:00|3826.5|3826|3827|3826|3827.5|3827|3824.5|3823.5|8204
1657537200000|2022-07-11 11:00:00|3827.5|3826.5|3830|3829|3830|3829|3825.5|3825|7186
1657537500000|2022-07-11 11:05:00|3831|3829.5|3830|3829|3834|3833|3829.5|3828.5|7885
1657537800000|2022-07-11 11:10:00|3829.5|3828.5|3825|3823.5|3830|3828.5|3824|3823|9925
1657538100000|2022-07-11 11:15:00|3825.5|3824|3828|3827|3828.5|3828|3824.5|3823.5|5064
1657538400000|2022-07-11 11:20:00|3827.5|3826.5|3830.5|3829|3831|3830|3826.5|3826|3977
1657538700000|2022-07-11 11:25:00|3830|3828.5|3832.5|3831.5|3832.5|3832|3829.5|3828.5|10587
1657539000000|2022-07-11 11:30:00|3832|3831|3833.5|3832.5|3834.5|3833.5|3831|3830|11470
1657539300000|2022-07-11 11:35:00|3833|3832|3834|3833|3834|3833|3832|3831.5|4730
1657539600000|2022-07-11 11:40:00|3833|3832.5|3834|3833|3834.5|3833.5|3830.5|3829.5|9500
1657539900000|2022-07-11 11:45:00|3833.5|3832.5|3834|3833.5|3835|3834.5|3833|3832.5|6678
1657540200000|2022-07-11 11:50:00|3834.5|3833|3829.5|3828.5|3836|3835|3829.5|3828.5|9854
1657540500000|2022-07-11 11:55:00|3830|3829|3833|3832|3833|3832.5|3828.5|3827.5|11515
1657540800000|2022-07-11 12:00:00|3833.5|3832.5|3832|3831|3837|3835.5|3832|3830.5|4848
1657541100000|2022-07-11 12:05:00|3832.5|3831.5|3838|3836.5|3838|3836.5|3832.5|3831.5|6522
1657541400000|2022-07-11 12:10:00|3837.5|3837|3839|3838|3839.5|3838.5|3837|3835.5|4356
1657541700000|2022-07-11 12:15:00|3839.5|3838.5|3838|3837|3842|3841|3838|3837|5519
1657542000000|2022-07-11 12:20:00|3838.5|3837.5|3837|3836.5|3840|3838.5|3836|3834.5|4636
1657542300000|2022-07-11 12:25:00|3837.5|3836|3841|3839.5|3841.5|3841|3837|3836|12070
1657542600000|2022-07-11 12:30:00|3840.5|3840|3842.5|3841|3844|3843.5|3840|3839|9481
1657542900000|2022-07-11 12:35:00|3842|3841.5|3845|3844|3847|3846.5|3842|3841|8999
1657543200000|2022-07-11 12:40:00|3844.5|3843.5|3838.5|3837.5|3845|3843.5|3837.5|3837|13334
1657543500000|2022-07-11 12:45:00|3839|3838|3837|3836|3840|3838.5|3836.5|3835.5|13011
1657543800000|2022-07-11 12:50:00|3837.5|3836.5|3838|3837|3839|3838|3834.5|3833.5|7556
1657544100000|2022-07-11 12:55:00|3838.5|3837.5|3840.5|3839.5|3841|3839.5|3838|3837.5|3431
1657544400000|2022-07-11 13:00:00|3841|3840|3843|3842|3845|3844|3839.5|3838.5|12984
1657544700000|2022-07-11 13:05:00|3843.5|3842.5|3840.5|3840|3845.5|3844|3840.5|3840|7295
1657545000000|2022-07-11 13:10:00|3840|3839.5|3838.5|3837.5|3842.5|3841.5|3837.5|3836.5|7621
1657545300000|2022-07-11 13:15:00|3838|3837|3837.5|3836.5|3840.5|3839|3837|3836|6670
1657545600000|2022-07-11 13:20:00|3838|3837|3840.5|3840|3843.5|3842|3838|3837|9409
1657545900000|2022-07-11 13:25:00|3841|3840.5|3848.5|3847.5|3848.5|3848|3841|3840.5|11859
1657546200000|2022-07-11 13:30:00|3849|3848|3861|3860|3861.5|3860.5|3849|3848|42592
1657546500000|2022-07-11 13:35:00|3861.5|3860.5|3856|3855|3865.5|3864.5|3856|3855|25565
1657546800000|2022-07-11 13:40:00|3855.5|3854.5|3858.5|3857.5|3860|3859|3852.5|3851|32590
1657547100000|2022-07-11 13:45:00|3858|3858|3862.5|3861.5|3864.5|3863.5|3856.5|3856|15475
1657547400000|2022-07-11 13:50:00|3863|3862|3857.5|3856.5|3864|3862.5|3855.5|3854.5|21056
1657547700000|2022-07-11 13:55:00|3857|3856|3855|3854|3857|3856|3844.5|3844|27676
1657548000000|2022-07-11 14:00:00|3854.5|3853.5|3850|3849|3855|3853.5|3849|3848|19013
1657548300000|2022-07-11 14:05:00|3849.5|3848.5|3855|3854|3857.5|3856.5|3848.5|3848|28267
1657548600000|2022-07-11 14:10:00|3854.5|3853.5|3854.5|3853.5|3855|3854|3848|3847.5|40657
1657548900000|2022-07-11 14:15:00|3855|3854|3852|3851.5|3857.5|3856.5|3851.5|3851|24517
1657549200000|2022-07-11 14:20:00|3851.5|3851|3849.5|3848.5|3853|3852.5|3847.5|3846.5|14549
1657549500000|2022-07-11 14:25:00|3850|3849|3853|3852|3853|3852|3848|3847|23237
1657549800000|2022-07-11 14:30:00|3852.5|3851.5|3854.5|3853.5|3854.5|3854|3849.5|3848.5|32766
1657550100000|2022-07-11 14:35:00|3854|3853|3854|3853|3854|3853.5|3850|3849.5|24221
1657550400000|2022-07-11 14:40:00|3853.5|3852.5|3852|3851|3855.5|3855|3851|3850|18026
1657550700000|2022-07-11 14:45:00|3851.5|3850.5|3852.5|3851.5|3852.5|3851.5|3849|3848.5|9242
1657551000000|2022-07-11 14:50:00|3853|3852|3851.5|3850.5|3853|3852|3849|3848|12527
1657551300000|2022-07-11 14:55:00|3851|3850|3849.5|3849|3852.5|3852|3848.5|3848|12520
1657551600000|2022-07-11 15:00:00|3850|3849.5|3854.5|3853.5|3854.5|3853.5|3850|3849.5|19725
1657551900000|2022-07-11 15:05:00|3854|3854|3855|3853.5|3856|3855.5|3853.5|3853|8702
1657552200000|2022-07-11 15:10:00|3854.5|3854|3856.5|3855.5|3858|3857|3854.5|3853.5|21763
1657552500000|2022-07-11 15:15:00|3856|3856|3855.5|3854.5|3856.5|3856|3854.5|3854|22689
1657552800000|2022-07-11 15:20:00|3855|3855|3850.5|3849.5|3855|3855|3850|3849|17889
1657553100000|2022-07-11 15:25:00|3850|3849|3841.5|3839.5|3850|3849.5|3840.5|3838.5|35768
1657609200000|2022-07-12 07:00:00|3857.5|3856|3847|3845|3862.5|3859.5|3845|3842.5|52384
1657609500000|2022-07-12 07:05:00|3848|3845.5|3844.5|3842.5|3848|3846.5|3837.5|3836|12722
1657609800000|2022-07-12 07:10:00|3844|3843|3836|3835|3844|3843.5|3831|3829|9037
1657610100000|2022-07-12 07:15:00|3836.5|3834.5|3838.5|3837|3844.5|3842.5|3835.5|3834.5|32796
1657610400000|2022-07-12 07:20:00|3839|3837.5|3841|3839.5|3841.5|3840|3837|3835.5|25571
1657610700000|2022-07-12 07:25:00|3841.5|3840|3839.5|3838|3842.5|3842|3835.5|3834.5|15472
1657611000000|2022-07-12 07:30:00|3839|3837.5|3839|3838|3849|3848|3838|3837|24748
1657611300000|2022-07-12 07:35:00|3839.5|3838.5|3840.5|3839.5|3841|3839.5|3836.5|3835|7496
1657611600000|2022-07-12 07:40:00|3840|3839|3837|3836|3840.5|3839.5|3836|3835.5|12404
1657611900000|2022-07-12 07:45:00|3837.5|3836.5|3836|3835|3841.5|3840.5|3835|3834.5|15944
1657612200000|2022-07-12 07:50:00|3836.5|3835.5|3834.5|3833|3837|3836|3830.5|3829.5|17315
1657612500000|2022-07-12 07:55:00|3834|3833.5|3834|3832.5|3838|3836.5|3832|3831|6292
1657612800000|2022-07-12 08:00:00|3833.5|3832|3837.5|3836.5|3837.5|3836.5|3832|3831|6534
1657613100000|2022-07-12 08:05:00|3837|3836|3842|3841|3842|3841|3836.5|3835.5|6828
1657613400000|2022-07-12 08:10:00|3842.5|3841.5|3845|3844|3847.5|3846.5|3840|3839|6105
1657613700000|2022-07-12 08:15:00|3844.5|3843.5|3843|3842|3848|3846.5|3843|3842|3848
1657614000000|2022-07-12 08:20:00|3843.5|3841.5|3844.5|3843|3844.5|3843.5|3840.5|3840|16264
1657614300000|2022-07-12 08:25:00|3844|3843.5|3841|3840|3845|3843.5|3840.5|3840|10643
1657614600000|2022-07-12 08:30:00|3840.5|3840.5|3842.5|3842|3844|3843|3840.5|3840|2446
1657614900000|2022-07-12 08:35:00|3842|3841|3844|3843|3844.5|3843.5|3840.5|3840|8669
1657615200000|2022-07-12 08:40:00|3844.5|3843.5|3859|3858|3859|3858.5|3844.5|3843|12355
1657615500000|2022-07-12 08:45:00|3858.5|3857.5|3859|3857.5|3861.5|3860.5|3856.5|3855.5|10740
1657615800000|2022-07-12 08:50:00|3858.5|3858|3861.5|3861|3863.5|3863|3858|3858|13968
1657616100000|2022-07-12 08:55:00|3862|3861.5|3862|3860.5|3867.5|3866.5|3861|3859.5|37549
1657616400000|2022-07-12 09:00:00|3861.5|3860|3866|3864.5|3866|3864.5|3860|3859|16449
1657616700000|2022-07-12 09:05:00|3866.5|3865|3860.5|3859.5|3868.5|3867.5|3860.5|3859.5|10496
1657617000000|2022-07-12 09:10:00|3860|3860|3860|3859.5|3862.5|3861|3860|3859.5|5711
1657617300000|2022-07-12 09:15:00|3860.5|3859|3864.5|3863.5|3865|3864|3859.5|3859|8075
1657617600000|2022-07-12 09:20:00|3864|3864|3865|3864|3866.5|3865.5|3861.5|3861|11952
1657617900000|2022-07-12 09:25:00|3864.5|3863.5|3861|3860.5|3864.5|3863.5|3861|3860.5|4415
1657618200000|2022-07-12 09:30:00|3860.5|3860|3859|3858|3862|3861.5|3858|3857.5|7656
1657618500000|2022-07-12 09:35:00|3858.5|3857.5|3857.5|3857|3859|3858|3857|3856|4485
1657618800000|2022-07-12 09:40:00|3858|3856.5|3860.5|3859.5|3860.5|3859.5|3858|3856.5|8598
1657619100000|2022-07-12 09:45:00|3860|3860|3859|3858|3860.5|3860|3856.5|3856|6642
1657619400000|2022-07-12 09:50:00|3859.5|3858.5|3856.5|3855.5|3859.5|3858.5|3856|3855.5|8660
1657619700000|2022-07-12 09:55:00|3856|3855|3854|3853|3856.5|3855.5|3853.5|3852.5|10678
1657620000000|2022-07-12 10:00:00|3853.5|3853.5|3854|3853|3857|3856|3852.5|3851.5|8613
1657620300000|2022-07-12 10:05:00|3853.5|3852.5|3851|3850|3853.5|3852.5|3850.5|3850|11364
1657620600000|2022-07-12 10:10:00|3850.5|3850.5|3852|3851|3857|3855.5|3850.5|3850|7260
1657620900000|2022-07-12 10:15:00|3852.5|3851.5|3855|3853.5|3855.5|3854.5|3852|3851|7401
1657621200000|2022-07-12 10:20:00|3854.5|3853|3854.5|3853.5|3856|3855|3852.5|3852|5466
1657621500000|2022-07-12 10:25:00|3854|3853|3849|3848|3854|3853|3847|3846|10428
1657621800000|2022-07-12 10:30:00|3848.5|3847.5|3845.5|3844.5|3849|3848|3844.5|3844|5338
1657622100000|2022-07-12 10:35:00|3846|3845|3844.5|3843.5|3846|3845.5|3844|3843.5|9083
1657622400000|2022-07-12 10:40:00|3844|3843|3845|3844|3847|3845.5|3843|3842.5|5469
1657622700000|2022-07-12 10:45:00|3844.5|3844.5|3851.5|3850.5|3851.5|3850.5|3844.5|3844.5|4039
1657623000000|2022-07-12 10:50:00|3852|3851|3848.5|3847|3852.5|3851.5|3846|3845.5|10249
1657623300000|2022-07-12 10:55:00|3848|3847.5|3846|3845.5|3849|3847.5|3846|3845|11932
1657623600000|2022-07-12 11:00:00|3846.5|3845|3850|3849.5|3852|3850.5|3844.5|3844|8657
1657623900000|2022-07-12 11:05:00|3849.5|3849|3853.5|3852.5|3854.5|3853.5|3849.5|3849|9091
1657624200000|2022-07-12 11:10:00|3853|3853|3859.5|3858|3862.5|3861.5|3852.5|3852|15703
1657624500000|2022-07-12 11:15:00|3860|3858.5|3861|3860|3863|3862|3857|3856.5|10335
1657624800000|2022-07-12 11:20:00|3861.5|3860.5|3864.5|3863.5|3864.5|3863.5|3860.5|3860|9440
1657625100000|2022-07-12 11:25:00|3865|3864|3865|3864|3868.5|3867.5|3863.5|3862.5|13353
1657625400000|2022-07-12 11:30:00|3865.5|3864.5|3862|3861|3868|3867|3860|3858.5|35627
1657625700000|2022-07-12 11:35:00|3862.5|3861.5|3867.5|3866.5|3870|3869|3862|3861.5|16796
1657626000000|2022-07-12 11:40:00|3868|3867|3865|3864.5|3869|3868|3865|3864.5|8567
1657626300000|2022-07-12 11:45:00|3864.5|3864|3864.5|3863|3865|3864.5|3861|3860.5|7824
1657626600000|2022-07-12 11:50:00|3864|3862.5|3861|3860.5|3864.5|3863.5|3861|3860.5|5534
1657626900000|2022-07-12 11:55:00|3860.5|3860|3857.5|3856.5|3862.5|3861.5|3857|3856.5|3321
1657627200000|2022-07-12 12:00:00|3857|3856|3858|3857|3860|3859|3854|3853.5|5473
1657627500000|2022-07-12 12:05:00|3858.5|3857.5|3864|3863|3864.5|3863|3858.5|3857.5|492924
1657627800000|2022-07-12 12:10:00|3863.5|3862.5|3860|3859|3864|3862.5|3859|3858|3508
1657628100000|2022-07-12 12:15:00|3859.5|3858.5|3857.5|3856.5|3860|3858.5|3857|3856.5|3358
1657628400000|2022-07-12 12:20:00|3858|3857|3859|3858.5|3859|3858.5|3856.5|3856|2725
1657628700000|2022-07-12 12:25:00|3859.5|3858|3862|3861.5|3863.5|3863|3859.5|3858|6317
1657629000000|2022-07-12 12:30:00|3861.5|3861|3863.5|3862.5|3865|3864|3861|3860.5|8198
1657629300000|2022-07-12 12:35:00|3863|3862|3862.5|3861|3864|3863|3861.5|3861|6833
1657629600000|2022-07-12 12:40:00|3862|3860.5|3859|3858.5|3862|3861|3858.5|3857.5|9703
1657629900000|2022-07-12 12:45:00|3859.5|3858|3859|3858.5|3863.5|3862|3858|3857.5|13937
1657630200000|2022-07-12 12:50:00|3859.5|3859|3858|3857|3860.5|3859.5|3856.5|3855.5|27998
1657630500000|2022-07-12 12:55:00|3857.5|3857.5|3856|3855|3859|3858|3853.5|3853|11694
1657630800000|2022-07-12 13:00:00|3855.5|3854.5|3854.5|3854|3855.5|3854.5|3852.5|3851.5|9765
1657631100000|2022-07-12 13:05:00|3855|3854.5|3853.5|3853|3857.5|3856.5|3853|3852.5|11237
1657631400000|2022-07-12 13:10:00|3853|3852.5|3853|3852.5|3853.5|3853|3852|3851|5599
1657631700000|2022-07-12 13:15:00|3853.5|3853|3854.5|3853.5|3855|3854|3853|3852.5|8231
1657632000000|2022-07-12 13:20:00|3854|3854|3855.5|3855|3857|3856|3853|3852.5|17433
1657632300000|2022-07-12 13:25:00|3856|3855.5|3864.5|3863.5|3865|3864|3854.5|3853.5|21093
1657632600000|2022-07-12 13:30:00|3864|3863|3859.5|3859|3867|3866|3856.5|3856|63569
1657632900000|2022-07-12 13:35:00|3859|3858|3857.5|3856.5|3860.5|3859.5|3852.5|3852|25879
1657633200000|2022-07-12 13:40:00|3857|3856|3858.5|3858|3858.5|3858|3852.5|3851.5|29879
1657633500000|2022-07-12 13:45:00|3859|3858.5|3867.5|3866.5|3867.5|3866.5|3858.5|3858|31771
1657633800000|2022-07-12 13:50:00|3868|3867|3867.5|3866.5|3869.5|3868.5|3864|3863.5|26556
1657634100000|2022-07-12 13:55:00|3867|3866|3870.5|3870|3871.5|3870.5|3866|3865.5|37766
1657634400000|2022-07-12 14:00:00|3871|3870.5|3872|3871|3874.5|3874|3869|3868.5|49698
1657634700000|2022-07-12 14:05:00|3872.5|3871.5|3873|3871.5|3876.5|3875.5|3869|3868|27416
1657635000000|2022-07-12 14:10:00|3872.5|3872|3876.5|3876|3878.5|3878|3872.5|3872|22795
1657635300000|2022-07-12 14:15:00|3877|3876.5|3878|3877|3879.5|3878.5|3875|3874.5|22251
1657635600000|2022-07-12 14:20:00|3877.5|3877.5|3882.5|3882|3886|3885.5|3877.5|3877|52310
1657635900000|2022-07-12 14:25:00|3883|3882.5|3889|3888.5|3889|3888.5|3882|3881.5|38627
1657636200000|2022-07-12 14:30:00|3888.5|3888|3895|3894|3895|3894.5|3887|3886.5|64502
1657636500000|2022-07-12 14:35:00|3895.5|3894.5|3895.5|3895|3895.5|3895|3890.5|3890|48091
1657636800000|2022-07-12 14:40:00|3896|3895.5|3898|3897.5|3900|3899.5|3893|3892|34733
1657637100000|2022-07-12 14:45:00|3898.5|3897|3895|3894.5|3898.5|3897.5|3893.5|3893|50130
1657637400000|2022-07-12 14:50:00|3895.5|3895|3895.5|3894.5|3896.5|3896|3893|3892.5|24828
1657637700000|2022-07-12 14:55:00|3895|3894|3892.5|3891.5|3895.5|3894.5|3891.5|3891|42639
1657638000000|2022-07-12 15:00:00|3892|3891|3891|3890.5|3892.5|3892|3887.5|3887|52873
1657638300000|2022-07-12 15:05:00|3891.5|3891|3889|3888.5|3893|3892.5|3886.5|3886|60074
1657638600000|2022-07-12 15:10:00|3888.5|3888|3888.5|3887.5|3890|3889.5|3887.5|3886.5|48192
1657638900000|2022-07-12 15:15:00|3888|3888|3891|3890.5|3891.5|3891|3887|3886|29902
1657639200000|2022-07-12 15:20:00|3890.5|3890|3891.5|3890.5|3892.5|3892|3889.5|3889|51398
1657639500000|2022-07-12 15:25:00|3891|3891|3893|3892|3895.5|3895|3890.5|3890|47767
1657695600000|2022-07-13 07:00:00|3872|3863|3860.5|3859.5|3881|3878.5|3860.5|3859.5|78025
1657695900000|2022-07-13 07:05:00|3860|3859|3856.5|3855.5|3865|3863.5|3852|3851.5|22268
1657696200000|2022-07-13 07:10:00|3857|3855|3862.5|3861|3863|3862|3856|3855|31152
1657696500000|2022-07-13 07:15:00|3862|3860.5|3860.5|3859.5|3866|3865|3859|3858.5|39412
1657696800000|2022-07-13 07:20:00|3860|3859|3857|3856|3860|3859|3854|3853|16001
1657697100000|2022-07-13 07:25:00|3857.5|3856.5|3858.5|3857.5|3859|3857.5|3851.5|3850|16206
1657697400000|2022-07-13 07:30:00|3859|3858|3869.5|3868.5|3872|3870.5|3858|3857|20476
1657697700000|2022-07-13 07:35:00|3870|3869|3869.5|3868.5|3874.5|3873|3863.5|3862.5|128234
1657698000000|2022-07-13 07:40:00|3870.5|3869|3867|3865.5|3872.5|3871.5|3864.5|3863.5|16186
1657698300000|2022-07-13 07:45:00|3866.5|3865|3863.5|3863|3868|3866.5|3861|3860|9448
1657698600000|2022-07-13 07:50:00|3864|3862.5|3868.5|3867|3870|3868.5|3862|3861|10273
1657698900000|2022-07-13 07:55:00|3868|3867.5|3872.5|3871.5|3875.5|3874|3866|3865|7088
1657699200000|2022-07-13 08:00:00|3872|3870.5|3867.5|3867|3873.5|3872.5|3867.5|3867|7976
1657699500000|2022-07-13 08:05:00|3867|3866.5|3858.5|3858|3867.5|3866.5|3858.5|3857.5|12868
1657699800000|2022-07-13 08:10:00|3859.5|3858.5|3860.5|3859.5|3860.5|3859.5|3857|3856|36286
1657700100000|2022-07-13 08:15:00|3860|3859|3863.5|3862.5|3864|3863.5|3859.5|3859|10626
1657700400000|2022-07-13 08:20:00|3863|3862|3869|3867.5|3869|3867.5|3861.5|3860.5|5727
1657700700000|2022-07-13 08:25:00|3868.5|3868|3858.5|3858|3869|3868|3858|3857|12154
1657701000000|2022-07-13 08:30:00|3859|3858.5|3855.5|3855|3860|3858.5|3855.5|3855|9300
1657701300000|2022-07-13 08:35:00|3855|3854.5|3854|3853.5|3856.5|3855.5|3852|3851|24052
1657701600000|2022-07-13 08:40:00|3853.5|3853|3853.5|3853|3854|3853|3851|3850.5|16643
1657701900000|2022-07-13 08:45:00|3853|3852.5|3860.5|3860|3861|3860|3852.5|3852|28695
1657702200000|2022-07-13 08:50:00|3861|3860.5|3859.5|3858.5|3862.5|3862|3859|3858|8605
1657702500000|2022-07-13 08:55:00|3859|3858|3861|3860|3866|3864.5|3859|3858|12872
1657702800000|2022-07-13 09:00:00|3860.5|3859.5|3859|3858|3861.5|3860|3858|3857|17907
1657703100000|2022-07-13 09:05:00|3858.5|3858.5|3855.5|3854.5|3858.5|3858.5|3853.5|3853|22757
1657703400000|2022-07-13 09:10:00|3855|3854|3859.5|3858.5|3859.5|3859|3854.5|3853.5|11426
1657703700000|2022-07-13 09:15:00|3860|3859|3860.5|3860|3861|3860.5|3858.5|3858|12528
1657704000000|2022-07-13 09:20:00|3861|3860.5|3861|3860|3861.5|3861|3859.5|3859|14663
1657704300000|2022-07-13 09:25:00|3860.5|3860.5|3872.5|3871.5|3875.5|3874.5|3860.5|3860.5|13201
1657704600000|2022-07-13 09:30:00|3872|3871|3869.5|3869|3872|3871|3869.5|3869|6522
1657704900000|2022-07-13 09:35:00|3869|3868.5|3868.5|3867.5|3870|3869|3867.5|3867|10720
1657705200000|2022-07-13 09:40:00|3868|3867|3863|3862.5|3868.5|3867|3863|3862|26796
1657705500000|2022-07-13 09:45:00|3863.5|3862|3861|3860|3863.5|3862|3860|3859.5|9752
1657705800000|2022-07-13 09:50:00|3860.5|3859.5|3860|3859|3861|3860|3859.5|3859|26690
1657706100000|2022-07-13 09:55:00|3859.5|3858.5|3858.5|3857.5|3860|3859|3855.5|3855|9768
1657706400000|2022-07-13 10:00:00|3859|3858|3860.5|3859.5|3863|3862.5|3858|3857.5|19652
1657706700000|2022-07-13 10:05:00|3860|3860|3855.5|3854.5|3860.5|3860|3854|3853|10919
1657707000000|2022-07-13 10:10:00|3856.5|3855|3852|3851.5|3857|3856|3852|3851|17926
1657707300000|2022-07-13 10:15:00|3851.5|3851|3852.5|3851.5|3853|3852.5|3850|3849.5|14604
1657707600000|2022-07-13 10:20:00|3852|3852|3855.5|3854.5|3856|3855|3852|3852|4199
1657707900000|2022-07-13 10:25:00|3855|3854|3853.5|3852.5|3856|3854.5|3852|3851.5|9727
1657708200000|2022-07-13 10:30:00|3854|3853|3854.5|3854|3855.5|3855|3853|3852.5|3654
1657708500000|2022-07-13 10:35:00|3854|3853.5|3851.5|3850.5|3854.5|3854|3850.5|3850|151435
1657708800000|2022-07-13 10:40:00|3851|3850|3852.5|3851.5|3852.5|3851.5|3851|3850|4135
1657709100000|2022-07-13 10:45:00|3853|3852|3851.5|3851|3853|3852.5|3851|3850|4086
1657709400000|2022-07-13 10:50:00|3851|3850.5|3855|3854|3855.5|3854|3851|3850.5|7954
1657709700000|2022-07-13 10:55:00|3854.5|3853.5|3859.5|3859|3859.5|3859|3854.5|3853.5|10207
1657710000000|2022-07-13 11:00:00|3860|3859.5|3860|3859.5|3861|3860|3858.5|3857.5|11986
1657710300000|2022-07-13 11:05:00|3860.5|3860|3861.5|3860.5|3861.5|3860.5|3858|3857.5|11034
1657710600000|2022-07-13 11:10:00|3861|3860|3861|3860|3861.5|3860.5|3860.5|3860|4361
1657710900000|2022-07-13 11:15:00|3860.5|3860.5|3861|3860.5|3861.5|3861|3859.5|3859|16649
1657711200000|2022-07-13 11:20:00|3860.5|3860|3857|3856.5|3863|3862|3855.5|3855|50301
1657711500000|2022-07-13 11:25:00|3856.5|3856|3856|3855.5|3857|3856.5|3854|3853.5|19090
1657711800000|2022-07-13 11:30:00|3856.5|3856|3858|3857.5|3860|3859|3856.5|3856|11944
1657712100000|2022-07-13 11:35:00|3858.5|3858|3856|3855.5|3859.5|3858.5|3855.5|3854.5|160161
1657712400000|2022-07-13 11:40:00|3856.5|3856|3857|3856.5|3857.5|3857|3854.5|3853.5|15721
1657712700000|2022-07-13 11:45:00|3856.5|3856|3855|3854.5|3856.5|3856|3853.5|3853|10190
1657713000000|2022-07-13 11:50:00|3855.5|3854|3855|3854.5|3856.5|3856|3853|3852.5|12416
1657713300000|2022-07-13 11:55:00|3855.5|3855|3860.5|3859.5|3860.5|3859.5|3855.5|3855|10937
1657713600000|2022-07-13 12:00:00|3860|3859|3859|3858.5|3861.5|3861|3859|3858.5|12663
1657713900000|2022-07-13 12:05:00|3858.5|3858|3861|3860.5|3861.5|3860.5|3858.5|3858|534492
1657714200000|2022-07-13 12:10:00|3860.5|3860|3858|3857.5|3861|3860.5|3858|3857|11398
1657714500000|2022-07-13 12:15:00|3857.5|3857|3856.5|3856|3857.5|3857.5|3855|3854|5677
1657714800000|2022-07-13 12:20:00|3857|3856.5|3861.5|3861|3862.5|3862|3855|3854.5|8874
1657715100000|2022-07-13 12:25:00|3861|3860.5|3866|3865|3872|3870|3860|3859.5|26700
1657715400000|2022-07-13 12:30:00|3865|3864|3853.5|3852|3865|3865|3832|3831|157101
1657715700000|2022-07-13 12:35:00|3853|3852.5|3849|3848|3855.5|3854|3848.5|3848|17514
1657716000000|2022-07-13 12:40:00|3848.5|3847.5|3851|3850|3851.5|3850|3844.5|3843|14767
1657716300000|2022-07-13 12:45:00|3851.5|3850.5|3846|3845|3851.5|3851|3846|3845|15128
1657716600000|2022-07-13 12:50:00|3846.5|3845.5|3850|3849|3851.5|3851|3845|3844.5|31150
1657716900000|2022-07-13 12:55:00|3849.5|3848.5|3857.5|3857|3859|3858|3848.5|3847.5|41446
1657717200000|2022-07-13 13:00:00|3858|3856.5|3866|3865|3869|3867|3857.5|3856.5|26247
1657717500000|2022-07-13 13:05:00|3865.5|3864.5|3855.5|3855|3866|3864.5|3855.5|3855|4180
1657717800000|2022-07-13 13:10:00|3856|3854.5|3851.5|3850.5|3857|3856|3851.5|3850.5|14336
1657718100000|2022-07-13 13:15:00|3852|3851|3854|3852.5|3855.5|3854.5|3851.5|3850.5|11410
1657718400000|2022-07-13 13:20:00|3853.5|3853|3847|3846|3854|3853.5|3847|3846|28816
1657718700000|2022-07-13 13:25:00|3846.5|3846.5|3843.5|3842.5|3846.5|3846.5|3842.5|3841.5|37073
1657719000000|2022-07-13 13:30:00|3844|3843|3854.5|3854|3855.5|3855|3844|3842.5|54677
1657719300000|2022-07-13 13:35:00|3854|3853.5|3862|3861|3862.5|3861.5|3851|3850|70022
1657719600000|2022-07-13 13:40:00|3861.5|3860.5|3859|3858.5|3862.5|3861|3856|3855|39480
1657719900000|2022-07-13 13:45:00|3859.5|3858|3863|3861.5|3863|3861.5|3852|3851.5|32881
1657720200000|2022-07-13 13:50:00|3863.5|3862|3855|3854.5|3863.5|3862.5|3855|3854|19887
1657720500000|2022-07-13 13:55:00|3854.5|3854|3855|3854|3856|3855|3851.5|3851|38178
1657720800000|2022-07-13 14:00:00|3855.5|3853.5|3860.5|3859.5|3861.5|3860.5|3852.5|3852|24358
1657721100000|2022-07-13 14:05:00|3860|3859|3864.5|3863.5|3867|3866|3859.5|3859|29261
1657721400000|2022-07-13 14:10:00|3864|3863|3867.5|3866.5|3870|3868.5|3864|3862.5|27484
1657721700000|2022-07-13 14:15:00|3867|3866|3867|3866|3871.5|3870.5|3866.5|3865.5|20433
1657722000000|2022-07-13 14:20:00|3866.5|3865.5|3862.5|3861.5|3867|3865.5|3861|3860|25638
1657722300000|2022-07-13 14:25:00|3862|3861|3862.5|3861.5|3863.5|3862.5|3860|3859.5|17030
1657722600000|2022-07-13 14:30:00|3863|3862|3865|3864|3867|3866|3861|3860|24562
1657722900000|2022-07-13 14:35:00|3864.5|3864.5|3862.5|3861.5|3867|3866|3861|3860.5|19589
1657723200000|2022-07-13 14:40:00|3862|3861|3865.5|3865|3865.5|3865|3861.5|3861|16321
1657723500000|2022-07-13 14:45:00|3865|3864.5|3865|3864.5|3870|3869|3864|3863.5|36702
1657723800000|2022-07-13 14:50:00|3864.5|3864|3859|3858|3866|3865|3857.5|3856.5|21446
1657724100000|2022-07-13 14:55:00|3859.5|3858.5|3861.5|3860.5|3862.5|3861.5|3859|3858.5|19220
1657724400000|2022-07-13 15:00:00|3861|3861|3865|3864|3866|3865|3859.5|3859|22334
1657724700000|2022-07-13 15:05:00|3865.5|3864.5|3869.5|3868.5|3871|3870|3865.5|3864.5|27447
1657725000000|2022-07-13 15:10:00|3869|3869|3871.5|3870.5|3872|3871|3869|3868|21348
1657725300000|2022-07-13 15:15:00|3872|3871|3874.5|3874|3874.5|3874|3870.5|3870|29116
1657725600000|2022-07-13 15:20:00|3875|3874.5|3875|3874|3878.5|3878|3873.5|3872.5|46604
1657725900000|2022-07-13 15:25:00|3874.5|3873.5|3873.5|3872.5|3875|3874.5|3872.5|3872|26735
1657782000000|2022-07-14 07:00:00|3871.5|3868.5|3869.5|3868.5|3879|3877.5|3867.5|3866|31172
1657782300000|2022-07-14 07:05:00|3869|3867.5|3868.5|3866.5|3869.5|3867.5|3858.5|3857.5|33842
1657782600000|2022-07-14 07:10:00|3868|3867|3883|3882|3885.5|3884|3867.5|3865.5|48572
1657782900000|2022-07-14 07:15:00|3883.5|3883|3885|3884|3888.5|3887|3879|3878|23876
1657783200000|2022-07-14 07:20:00|3884.5|3883.5|3881|3880|3885.5|3884.5|3877|3876.5|16157
1657783500000|2022-07-14 07:25:00|3881.5|3880.5|3885|3884|3885.5|3884.5|3878|3877.5|29321
1657783800000|2022-07-14 07:30:00|3885.5|3884.5|3883|3882|3887.5|3887|3881.5|3881|18185
1657784100000|2022-07-14 07:35:00|3883.5|3882.5|3882.5|3881.5|3884.5|3883.5|3878|3877.5|21781
1657784400000|2022-07-14 07:40:00|3883|3882|3882.5|3882|3887|3886|3882.5|3882|38726
1657784700000|2022-07-14 07:45:00|3882|3881.5|3885|3884.5|3890|3889|3880.5|3879.5|67985
1657785000000|2022-07-14 07:50:00|3885.5|3885|3881.5|3880.5|3887|3885.5|3880|3879|53175
1657785300000|2022-07-14 07:55:00|3881|3880|3885|3884|3886.5|3885.5|3879.5|3879|29167
1657785600000|2022-07-14 08:00:00|3884.5|3883.5|3885|3884.5|3887.5|3886|3882|3880.5|18280
1657785900000|2022-07-14 08:05:00|3884.5|3883.5|3885|3884|3886.5|3885.5|3881|3880.5|7778
1657786200000|2022-07-14 08:10:00|3884.5|3884.5|3882|3881|3885.5|3884.5|3880|3879|13875
1657786500000|2022-07-14 08:15:00|3882.5|3881.5|3883.5|3882.5|3884|3883|3879.5|3879|15404
1657786800000|2022-07-14 08:20:00|3884|3883|3884|3883|3886.5|3886|3883.5|3882.5|13730
1657787100000|2022-07-14 08:25:00|3884.5|3882.5|3883.5|3882.5|3886.5|3885.5|3882|3881|12149
1657787400000|2022-07-14 08:30:00|3883|3882|3873.5|3873|3883|3882.5|3873|3872.5|22950
1657787700000|2022-07-14 08:35:00|3874|3873.5|3868|3867|3875|3874|3868|3867|9432
1657788000000|2022-07-14 08:40:00|3867.5|3866.5|3871.5|3870.5|3872.5|3871.5|3864|3863.5|16553
1657788300000|2022-07-14 08:45:00|3871|3871|3875.5|3874.5|3877.5|3876.5|3871|3870.5|15238
1657788600000|2022-07-14 08:50:00|3876|3875|3880|3879|3881|3880.5|3875.5|3875|15093
1657788900000|2022-07-14 08:55:00|3879.5|3879.5|3879|3878|3883|3882|3878.5|3878|20414
1657789200000|2022-07-14 09:00:00|3878.5|3878.5|3879.5|3878.5|3881|3880.5|3878|3877.5|23014
1657789500000|2022-07-14 09:05:00|3879|3878|3880|3879|3880|3879.5|3877.5|3877|21253
1657789800000|2022-07-14 09:10:00|3879.5|3878.5|3875.5|3875|3879.5|3879|3874.5|3873.5|13414
1657790100000|2022-07-14 09:15:00|3876|3875.5|3875.5|3874.5|3878|3877|3872|3871.5|18913
1657790400000|2022-07-14 09:20:00|3875|3875|3878|3877|3879|3878|3875|3874.5|14045
1657790700000|2022-07-14 09:25:00|3878.5|3877.5|3878.5|3878|3880|3879|3877|3875.5|11061
1657791000000|2022-07-14 09:30:00|3879|3878.5|3878.5|3878|3881.5|3880|3876|3875.5|7391
1657791300000|2022-07-14 09:35:00|3878|3877.5|3876.5|3875.5|3878.5|3877.5|3876.5|3875.5|4101
1657791600000|2022-07-14 09:40:00|3876|3875|3880.5|3880|3881|3880|3875|3874.5|10703
1657791900000|2022-07-14 09:45:00|3881.5|3880.5|3883|3882|3883|3882.5|3879.5|3878.5|7832
1657792200000|2022-07-14 09:50:00|3882.5|3882.5|3883|3881.5|3884.5|3883|3881|3880|4115
1657792500000|2022-07-14 09:55:00|3882.5|3882|3880|3879|3883|3882.5|3879.5|3879|10449
1657792800000|2022-07-14 10:00:00|3880.5|3879.5|3879.5|3878.5|3882.5|3881.5|3877|3876|10548
1657793100000|2022-07-14 10:05:00|3879|3878|3881.5|3880.5|3883.5|3882.5|3879|3878|7769
1657793400000|2022-07-14 10:10:00|3881|3880|3883|3882|3883|3882|3880|3879.5|6765
1657793700000|2022-07-14 10:15:00|3883.5|3882.5|3882|3881|3885|3884|3881.5|3880.5|8656
1657794000000|2022-07-14 10:20:00|3881.5|3880.5|3884.5|3883.5|3884.5|3883.5|3880|3879|10913
1657794300000|2022-07-14 10:25:00|3885|3884|3885.5|3885|3886|3885.5|3883|3882.5|7768
1657794600000|2022-07-14 10:30:00|3886|3885.5|3881|3880|3887|3886.5|3879.5|3879|11875
1657794900000|2022-07-14 10:35:00|3880.5|3879.5|3881.5|3880.5|3882.5|3881.5|3879.5|3878.5|12304
1657795200000|2022-07-14 10:40:00|3882|3881|3886.5|3885.5|3887|3886|3882|3881|21524
1657795500000|2022-07-14 10:45:00|3887|3886|3890.5|3889.5|3891.5|3890.5|3885.5|3885|14680
1657795800000|2022-07-14 10:50:00|3890|3890|3893|3892|3893.5|3892.5|3889.5|3889|26747
1657796100000|2022-07-14 10:55:00|3892.5|3891.5|3892|3891|3894.5|3893.5|3890.5|3890|24119
1657796400000|2022-07-14 11:00:00|3892.5|3891.5|3889|3888|3893|3892|3889|3888|12263
1657796700000|2022-07-14 11:05:00|3888.5|3887.5|3884|3883|3888.5|3887.5|3883.5|3883|8064
1657797000000|2022-07-14 11:10:00|3883.5|3882.5|3883|3882|3884|3883.5|3879|3878|9161
1657797300000|2022-07-14 11:15:00|3882.5|3881.5|3879.5|3878.5|3883|3882|3878.5|3877.5|26000
1657797600000|2022-07-14 11:20:00|3879|3878|3885|3884|3885|3884|3877|3875.5|11932
1657797900000|2022-07-14 11:25:00|3884.5|3883.5|3882|3881|3884.5|3883.5|3879.5|3878.5|7798
1657798200000|2022-07-14 11:30:00|3882.5|3881.5|3886.5|3886|3889.5|3888.5|3881|3880|14699
1657798500000|2022-07-14 11:35:00|3887|3885.5|3888.5|3887.5|3889|3888|3883|3882|187205
1657798800000|2022-07-14 11:40:00|3889|3888|3890|3889|3894|3893|3888.5|3888|8038
1657799100000|2022-07-14 11:45:00|3889.5|3888.5|3888|3887|3891|3890.5|3883|3882|11545
1657799400000|2022-07-14 11:50:00|3887.5|3886.5|3885|3884.5|3891|3889.5|3884.5|3884|14269
1657799700000|2022-07-14 11:55:00|3885.5|3885|3884|3883.5|3887.5|3887|3884|3883.5|7886
1657800000000|2022-07-14 12:00:00|3884.5|3884|3879.5|3878.5|3885.5|3884.5|3879|3878.5|13599
1657800300000|2022-07-14 12:05:00|3879|3878|3880|3879|3881|3880|3875|3874.5|28907
1657800600000|2022-07-14 12:10:00|3880.5|3879.5|3880.5|3879.5|3880.5|3880|3876|3875.5|12482
1657800900000|2022-07-14 12:15:00|3881|3880|3879|3878.5|3881.5|3880.5|3878.5|3877.5|9849
1657801200000|2022-07-14 12:20:00|3878.5|3878|3880|3879|3881|3880|3877.5|3876.5|6889
1657801500000|2022-07-14 12:25:00|3880.5|3879.5|3878|3877|3882.5|3882|3877.5|3876.5|132691
1657801800000|2022-07-14 12:30:00|3878.5|3877.5|3878.5|3878|3881|3880.5|3872|3867.5|30953
1657802100000|2022-07-14 12:35:00|3879|3877.5|3879|3877.5|3880|3879|3875|3874.5|14095
1657802400000|2022-07-14 12:40:00|3878.5|3877|3878.5|3877.5|3882.5|3881|3876|3875|12002
1657802700000|2022-07-14 12:45:00|3879|3878|3873|3872|3880|3879.5|3873|3872|21168
1657803000000|2022-07-14 12:50:00|3872.5|3871.5|3864.5|3864|3872.5|3871.5|3862|3861.5|44057
1657803300000|2022-07-14 12:55:00|3864|3863.5|3869|3868|3872|3871|3862|3861|56718
1657803600000|2022-07-14 13:00:00|3868.5|3867.5|3878.5|3877.5|3880|3879|3866.5|3866|23487
1657803900000|2022-07-14 13:05:00|3878|3877|3882|3881.5|3883|3882.5|3877.5|3877|19447
1657804200000|2022-07-14 13:10:00|3882.5|3881|3885|3884|3885.5|3884|3881|3880.5|18637
1657804500000|2022-07-14 13:15:00|3885.5|3884.5|3886.5|3885.5|3888|3887.5|3883|3882.5|25266
1657804800000|2022-07-14 13:20:00|3886|3885|3887|3886.5|3890.5|3889.5|3885.5|3884.5|38462
1657805100000|2022-07-14 13:25:00|3887.5|3886|3890|3889|3892|3891|3886.5|3886|21023
1657805400000|2022-07-14 13:30:00|3890.5|3889.5|3884.5|3883|3891|3890|3880|3879|66804
1657805700000|2022-07-14 13:35:00|3885|3883.5|3881|3880|3885|3884|3874|3873.5|25039
1657806000000|2022-07-14 13:40:00|3880.5|3879.5|3886|3885.5|3887|3886.5|3877|3876.5|29128
1657806300000|2022-07-14 13:45:00|3886.5|3886|3884.5|3883.5|3888.5|3887.5|3882|3881.5|45214
1657806600000|2022-07-14 13:50:00|3884|3883|3879|3878|3886|3885|3878|3877|204163
1657806900000|2022-07-14 13:55:00|3878.5|3878.5|3876.5|3876|3884.5|3883|3872.5|3871.5|58982
1657807200000|2022-07-14 14:00:00|3876|3875.5|3870.5|3870|3878.5|3877.5|3870|3869|28340
1657807500000|2022-07-14 14:05:00|3870|3869.5|3868|3866.5|3871.5|3870.5|3864.5|3864|24972
1657807800000|2022-07-14 14:10:00|3867.5|3867|3862|3861|3868.5|3868|3861.5|3860|26901
1657808100000|2022-07-14 14:15:00|3861.5|3861.5|3862|3861|3865|3864|3860|3859|50838
1657808400000|2022-07-14 14:20:00|3862.5|3861.5|3862.5|3861.5|3868|3867|3862|3861.5|216897
1657808700000|2022-07-14 14:25:00|3862|3861|3867|3866.5|3867.5|3867|3861.5|3861|47938
1657809000000|2022-07-14 14:30:00|3867.5|3867|3875|3874|3875|3874.5|3867|3866.5|42332
1657809300000|2022-07-14 14:35:00|3875.5|3874.5|3871|3870.5|3876|3875|3868.5|3868|22327
1657809600000|2022-07-14 14:40:00|3870.5|3870|3866|3865|3871.5|3871|3866|3865|19574
1657809900000|2022-07-14 14:45:00|3865.5|3865.5|3871.5|3871|3872|3871.5|3865.5|3865|15411
1657810200000|2022-07-14 14:50:00|3871|3870.5|3875.5|3874.5|3875.5|3874.5|3869|3868.5|28838
1657810500000|2022-07-14 14:55:00|3876|3875|3872|3871|3876|3875|3868.5|3868|24223
1657810800000|2022-07-14 15:00:00|3871.5|3871.5|3877|3876|3881|3880|3871.5|3871.5|54767
1657811100000|2022-07-14 15:05:00|3876.5|3875.5|3877|3876|3879|3878.5|3874|3873|22130
1657811400000|2022-07-14 15:10:00|3877.5|3876.5|3879|3878.5|3879.5|3878.5|3874.5|3873.5|27740
1657811700000|2022-07-14 15:15:00|3878.5|3878|3882|3881|3882|3881.5|3875.5|3874.5|52172
1657812000000|2022-07-14 15:20:00|3881.5|3880.5|3877.5|3876.5|3881.5|3880.5|3877|3876.5|53301
1657812300000|2022-07-14 15:25:00|3877|3877|3880|3878.5|3882|3881|3876|3875.5|62230
1657868400000|2022-07-15 07:00:00|3890.5|3882.5|3888|3886.5|3896.5|3893|3883|3881.5|38831
1657868700000|2022-07-15 07:05:00|3887.5|3885.5|3891|3890.5|3893|3892|3883|3881.5|17310
1657869000000|2022-07-15 07:10:00|3890.5|3890|3889|3888|3892|3891.5|3884|3882.5|31884
1657869300000|2022-07-15 07:15:00|3889.5|3888.5|3899.5|3898|3899.5|3898|3889.5|3888.5|20461
1657869600000|2022-07-15 07:20:00|3900|3898.5|3895.5|3894.5|3903|3901.5|3894.5|3893|27705
1657869900000|2022-07-15 07:25:00|3896.5|3894|3898.5|3897.5|3900|3898.5|3894.5|3893|15246
1657870200000|2022-07-15 07:30:00|3898|3898|3892.5|3891.5|3901|3899.5|3890.5|3889.5|14368
1657870500000|2022-07-15 07:35:00|3892|3891|3891.5|3890|3895|3893.5|3890|3888.5|11339
1657870800000|2022-07-15 07:40:00|3891|3890.5|3888.5|3888|3894|3893.5|3887.5|3886.5|11909
1657871100000|2022-07-15 07:45:00|3889|3888.5|3887.5|3886.5|3890.5|3889.5|3885|3884|16756
1657871400000|2022-07-15 07:50:00|3887|3887|3891|3890|3894.5|3894|3887|3887|20568
1657871700000|2022-07-15 07:55:00|3891.5|3890.5|3892.5|3891.5|3893|3892.5|3888.5|3887.5|9021
1657872000000|2022-07-15 08:00:00|3892|3892|3895.5|3894|3896.5|3895.5|3889.5|3888|11885
1657872300000|2022-07-15 08:05:00|3896|3894.5|3896|3895|3899.5|3898|3894.5|3893.5|23188
1657872600000|2022-07-15 08:10:00|3896.5|3895.5|3899|3898|3901|3900|3895.5|3895|30600
1657872900000|2022-07-15 08:15:00|3898.5|3897.5|3894|3893|3900|3899.5|3893.5|3892.5|26618
1657873200000|2022-07-15 08:20:00|3893.5|3893.5|3897|3896|3897.5|3896.5|3893|3892|19040
1657873500000|2022-07-15 08:25:00|3897.5|3896.5|3894|3892.5|3897.5|3896.5|3893|3892.5|7292
1657873800000|2022-07-15 08:30:00|3894.5|3893|3899|3898|3899.5|3898.5|3894.5|3893|21009
1657874100000|2022-07-15 08:35:00|3898.5|3897.5|3901|3900.5|3902|3901.5|3897|3896.5|38163
1657874400000|2022-07-15 08:40:00|3902|3901|3905|3904.5|3905.5|3905|3901|3900|20965
1657874700000|2022-07-15 08:45:00|3906|3905|3910.5|3909.5|3911.5|3910|3903.5|3903|24544
1657875000000|2022-07-15 08:50:00|3910|3909|3903|3902|3910|3909|3902.5|3902|21049
1657875300000|2022-07-15 08:55:00|3902.5|3901.5|3904.5|3903.5|3906|3905|3902|3901.5|6219
1657875600000|2022-07-15 09:00:00|3905|3904|3899.5|3898.5|3905|3904.5|3897.5|3896.5|14369
1657875900000|2022-07-15 09:05:00|3900|3899|3899|3898|3900.5|3899.5|3897|3895.5|16659
1657876500000|2022-07-15 09:15:00|3905|3904|3898|3897|3911.5|3910.5|3898|3896.5|83462
1657876800000|2022-07-15 09:20:00|3897.5|3897.5|3899.5|3899|3900|3899|3894|3893|30452
1657877100000|2022-07-15 09:25:00|3900|3899.5|3894|3893|3900|3899.5|3892|3891.5|12530
1657877400000|2022-07-15 09:30:00|3895|3893.5|3892|3891|3896.5|3895.5|3891.5|3891|12457
1657877700000|2022-07-15 09:35:00|3891.5|3890|3893.5|3892.5|3894|3893|3888.5|3887.5|16101
1657878000000|2022-07-15 09:40:00|3893|3892|3891.5|3890.5|3893|3892.5|3889.5|3888.5|11664
1657878300000|2022-07-15 09:45:00|3891|3891|3889|3888|3891.5|3891|3888.5|3887.5|14932
1657878600000|2022-07-15 09:50:00|3888.5|3888.5|3887|3886.5|3889|3888.5|3885|3884.5|168060
1657878900000|2022-07-15 09:55:00|3887.5|3887|3888.5|3887.5|3892|3891|3887|3886|18834
1657879200000|2022-07-15 10:00:00|3889.5|3888|3889|3888.5|3889.5|3889|3884|3883.5|7094
1657879500000|2022-07-15 10:05:00|3888.5|3888|3887.5|3887|3889|3888.5|3887|3886.5|5041
1657879800000|2022-07-15 10:10:00|3888|3886.5|3890|3889.5|3891.5|3890.5|3887.5|3886.5|10538
1657880100000|2022-07-15 10:15:00|3890.5|3890|3887.5|3887|3891|3890|3887.5|3886.5|6043
1657880400000|2022-07-15 10:20:00|3888|3887.5|3890|3889.5|3891.5|3891|3888|3887|8200
1657880700000|2022-07-15 10:25:00|3890.5|3889|3891.5|3891|3891.5|3891|3890|3889|5554
1657881000000|2022-07-15 10:30:00|3891|3890.5|3889|3888.5|3892.5|3891.5|3888|3887.5|14332
1657881300000|2022-07-15 10:35:00|3888.5|3888|3889.5|3889|3889.5|3889|3887.5|3887|12526
1657881600000|2022-07-15 10:40:00|3890|3888.5|3891.5|3891|3891.5|3891|3888.5|3888|34413
1657881900000|2022-07-15 10:45:00|3892|3891.5|3892|3891.5|3894|3893|3891|3890|12398
1657882200000|2022-07-15 10:50:00|3891.5|3891|3892.5|3891.5|3892.5|3891.5|3890|3889.5|11786
1657882500000|2022-07-15 10:55:00|3893.5|3892|3897|3896.5|3898|3897|3892.5|3892|10108
1657882800000|2022-07-15 11:00:00|3897.5|3897|3901.5|3901|3903.5|3903|3897.5|3897|91965
1657883100000|2022-07-15 11:05:00|3902|3901.5|3901|3900.5|3902.5|3901.5|3899|3898|14368
1657883400000|2022-07-15 11:10:00|3901.5|3901|3900.5|3900|3902|3901|3897.5|3896.5|4940
1657883700000|2022-07-15 11:15:00|3900|3899.5|3900.5|3900|3901|3900.5|3898.5|3897.5|7636
1657884000000|2022-07-15 11:20:00|3901|3899.5|3901.5|3901|3904|3903|3900|3899|12539
1657884300000|2022-07-15 11:25:00|3902|3901.5|3903|3902.5|3905|3904|3901.5|3900.5|15711
1657884600000|2022-07-15 11:30:00|3902.5|3902|3901|3900.5|3903|3902.5|3901|3900.5|7164
1657884900000|2022-07-15 11:35:00|3901.5|3901|3899|3898.5|3902.5|3902|3899|3898.5|6346
1657885200000|2022-07-15 11:40:00|3898.5|3898|3900.5|3900|3902|3901.5|3898|3897.5|11349
1657885500000|2022-07-15 11:45:00|3901|3900.5|3903|3902|3903|3902|3899.5|3899|8167
1657885800000|2022-07-15 11:50:00|3902.5|3901.5|3899.5|3899|3903.5|3903|3899.5|3899|3984
1657886100000|2022-07-15 11:55:00|3900|3899.5|3898|3897|3901|3900.5|3897.5|3896.5|10116
1657886400000|2022-07-15 12:00:00|3898.5|3897.5|3900.5|3899.5|3900.5|3900|3896.5|3895|27897
1657886700000|2022-07-15 12:05:00|3900|3899|3898.5|3898|3900.5|3899|3897.5|3897|5466
1657887000000|2022-07-15 12:10:00|3899|3898.5|3898.5|3897.5|3899.5|3898.5|3894|3893.5|10446
1657887300000|2022-07-15 12:15:00|3898|3898|3897|3896.5|3898|3898|3893|3892|7809
1657887600000|2022-07-15 12:20:00|3896.5|3896|3895|3894.5|3897|3896.5|3894|3893|10465
1657887900000|2022-07-15 12:25:00|3895.5|3895|3899.5|3898.5|3900.5|3900|3895.5|3895|12016
1657888200000|2022-07-15 12:30:00|3899|3898|3903.5|3902.5|3908|3907.5|3895|3890.5|134671
1657888500000|2022-07-15 12:35:00|3903|3903|3903.5|3902.5|3910|3909|3901.5|3900.5|23924
1657888800000|2022-07-15 12:40:00|3903|3902|3899.5|3898.5|3903.5|3903|3898|3897|18065
1657889100000|2022-07-15 12:45:00|3900|3899|3907.5|3906|3909.5|3908.5|3899.5|3898.5|23834
1657889400000|2022-07-15 12:50:00|3907|3905.5|3913|3911.5|3913.5|3912.5|3906.5|3905.5|22673
1657889700000|2022-07-15 12:55:00|3912.5|3911|3915.5|3915|3918|3917.5|3911|3910|19915
1657890000000|2022-07-15 13:00:00|3915|3914.5|3908|3906.5|3915|3914.5|3906.5|3905.5|25191
1657890300000|2022-07-15 13:05:00|3908.5|3907|3905.5|3904.5|3908.5|3907.5|3904|3903|23402
1657890600000|2022-07-15 13:10:00|3905|3904|3903.5|3902|3906|3904.5|3899.5|3898.5|16126
1657890900000|2022-07-15 13:15:00|3903|3902.5|3905.5|3904.5|3906.5|3905.5|3902|3901|20383
1657891200000|2022-07-15 13:20:00|3905|3904|3911.5|3911|3913|3912|3904|3903|26432
1657891500000|2022-07-15 13:25:00|3912|3911.5|3914.5|3914|3916|3915|3911.5|3910.5|33172
1657891800000|2022-07-15 13:30:00|3915|3914.5|3906|3905|3917|3916.5|3904.5|3903.5|85183
1657892100000|2022-07-15 13:35:00|3906.5|3905.5|3911|3910.5|3912.5|3911.5|3902.5|3901.5|57643
1657892400000|2022-07-15 13:40:00|3910.5|3910|3911|3910|3913.5|3913|3903.5|3903|48072
1657892700000|2022-07-15 13:45:00|3910.5|3909.5|3917.5|3916.5|3919|3918.5|3905.5|3904|36771
1657893000000|2022-07-15 13:50:00|3918|3916|3913.5|3912.5|3922|3921.5|3912.5|3911.5|140137
1657893300000|2022-07-15 13:55:00|3913|3912|3917.5|3916|3919.5|3918.5|3910.5|3909|59745
1657893600000|2022-07-15 14:00:00|3918|3916.5|3901.5|3900.5|3920.5|3920|3898|3897|168788
1657893900000|2022-07-15 14:05:00|3901|3900|3895.5|3895|3901.5|3900|3890.5|3889.5|27944
1657894200000|2022-07-15 14:10:00|3895|3894.5|3898|3897|3899|3898|3892.5|3892|29202
1657894500000|2022-07-15 14:15:00|3897.5|3896.5|3898|3896.5|3900.5|3899|3894|3893.5|34628
1657894800000|2022-07-15 14:20:00|3898.5|3897|3895|3894|3899|3898.5|3894|3893.5|23348
1657895100000|2022-07-15 14:25:00|3895.5|3894.5|3897|3896.5|3899|3898|3891.5|3891|32984
1657895400000|2022-07-15 14:30:00|3897.5|3897|3898.5|3897.5|3900|3899|3897|3896|25795
1657895700000|2022-07-15 14:35:00|3898|3898|3898.5|3897.5|3900.5|3900|3897|3896.5|30559
1657896000000|2022-07-15 14:40:00|3899|3898|3898.5|3897.5|3900|3899|3897.5|3896.5|28651
1657896300000|2022-07-15 14:45:00|3898|3898|3899.5|3899|3900|3899.5|3897|3896.5|30112
1657896600000|2022-07-15 14:50:00|3899|3898.5|3899|3898.5|3900|3899.5|3897.5|3897|23039
1657896900000|2022-07-15 14:55:00|3899.5|3899|3902.5|3901.5|3905|3904|3898|3897.5|44757
1657897200000|2022-07-15 15:00:00|3903|3902|3904|3903|3906|3905.5|3902.5|3901.5|40123
1657897500000|2022-07-15 15:05:00|3903.5|3903.5|3900.5|3899.5|3904.5|3904|3900|3899|39020
1657897800000|2022-07-15 15:10:00|3901|3900|3903|3902|3903.5|3902.5|3899.5|3898.5|35931
1657898100000|2022-07-15 15:15:00|3902.5|3901.5|3901|3900.5|3904|3903.5|3900.5|3900|138513
1657898400000|2022-07-15 15:20:00|3901.5|3901|3907.5|3906.5|3907.5|3907|3901.5|3900.5|53285
1657898700000|2022-07-15 15:25:00|3907|3907|3906.5|3905|3909|3908.5|3904|3903|49067
1658127600000|2022-07-18 07:00:00|3895.5|3888|3897.5|3895|3905|3901.5|3891|3887.5|60205
1658127900000|2022-07-18 07:05:00|3897|3895.5|3894|3892.5|3906|3904|3892|3891.5|30723
1658128200000|2022-07-18 07:10:00|3893.5|3893|3900|3898.5|3902|3900.5|3892.5|3892|29663
1658128500000|2022-07-18 07:15:00|3900.5|3899|3910.5|3909.5|3916.5|3916|3900.5|3899|23059
1658128800000|2022-07-18 07:20:00|3910|3909|3908|3907.5|3912.5|3911|3905.5|3904|20590
1658129100000|2022-07-18 07:25:00|3908.5|3908|3907.5|3907|3913|3912|3907.5|3906.5|10322
1658129400000|2022-07-18 07:30:00|3907|3906.5|3917|3916|3918.5|3917.5|3906.5|3906|31737
1658129700000|2022-07-18 07:35:00|3916.5|3916.5|3918.5|3918|3923|3922|3916.5|3916|79819
1658130000000|2022-07-18 07:40:00|3918|3917.5|3922.5|3922|3924|3923|3915|3914.5|30890
1658130300000|2022-07-18 07:45:00|3922|3921|3916|3915|3922.5|3922|3915|3914.5|50687
1658130600000|2022-07-18 07:50:00|3915.5|3915.5|3916|3915|3918.5|3917.5|3913.5|3913|33088
1658130900000|2022-07-18 07:55:00|3915.5|3914.5|3911.5|3910.5|3918.5|3917|3909.5|3909|31047
1658131200000|2022-07-18 08:00:00|3911|3910|3907.5|3906.5|3913|3912.5|3904|3903|27466
1658131500000|2022-07-18 08:05:00|3907|3906|3915|3914.5|3916.5|3916|3907|3906|32781
1658131800000|2022-07-18 08:10:00|3914.5|3914|3918|3917|3918.5|3917.5|3911.5|3910|25769
1658132100000|2022-07-18 08:15:00|3918.5|3917.5|3916.5|3916|3918.5|3918|3916|3915.5|13166
1658132400000|2022-07-18 08:20:00|3916|3915|3919.5|3918.5|3920|3919.5|3916|3914.5|13667
1658132700000|2022-07-18 08:25:00|3919|3918|3923|3922|3923.5|3923|3917|3916.5|72640
1658133000000|2022-07-18 08:30:00|3922.5|3921.5|3925|3924.5|3926.5|3926|3921|3920.5|23793
1658133300000|2022-07-18 08:35:00|3925.5|3924|3924.5|3923|3928|3927|3918|3917|17541
1658133600000|2022-07-18 08:40:00|3924|3923.5|3924|3923|3927.5|3926.5|3923.5|3922.5|21330
1658133900000|2022-07-18 08:45:00|3924.5|3923.5|3923|3922.5|3925.5|3924|3920.5|3919.5|16313
1658134200000|2022-07-18 08:50:00|3922.5|3922|3919.5|3919|3923.5|3923|3919.5|3919|9080
1658134500000|2022-07-18 08:55:00|3919|3918.5|3919|3918|3922|3921|3917.5|3916.5|11741
1658134800000|2022-07-18 09:00:00|3918.5|3917|3916.5|3916|3919|3918.5|3915.5|3914.5|14750
1658135100000|2022-07-18 09:05:00|3916|3915|3906|3905|3916.5|3916|3903|3902|39733
1658135400000|2022-07-18 09:10:00|3905.5|3904.5|3906.5|3905.5|3907.5|3906.5|3903|3902.5|131556
1658135700000|2022-07-18 09:15:00|3906|3906|3907|3906|3907.5|3906.5|3903.5|3902.5|9182
1658136000000|2022-07-18 09:20:00|3907.5|3906.5|3909.5|3909|3912.5|3911.5|3907.5|3906.5|10262
1658136300000|2022-07-18 09:25:00|3910|3908.5|3906|3905.5|3910|3908.5|3905|3904.5|8143
1658136600000|2022-07-18 09:30:00|3906.5|3906|3910.5|3910|3910.5|3910|3906.5|3906|11475
1658136900000|2022-07-18 09:35:00|3910|3909.5|3907|3906.5|3910.5|3909.5|3907|3906|16889
1658137200000|2022-07-18 09:40:00|3906.5|3906|3904|3903.5|3906.5|3906|3903|3901.5|8271
1658137500000|2022-07-18 09:45:00|3903.5|3903|3898|3897|3905|3904|3897.5|3896.5|10049
1658137800000|2022-07-18 09:50:00|3897.5|3896.5|3899|3898.5|3900|3899.5|3897.5|3896.5|8684
1658138100000|2022-07-18 09:55:00|3899.5|3899|3899.5|3898.5|3899.5|3899|3897|3896|5623
1658138400000|2022-07-18 10:00:00|3899|3898|3896|3895|3899.5|3899|3895.5|3894.5|7050
1658138700000|2022-07-18 10:05:00|3896.5|3895.5|3898|3897|3899.5|3899|3895.5|3895|7528
1658139000000|2022-07-18 10:10:00|3897.5|3897.5|3900.5|3899.5|3901.5|3900.5|3897.5|3897.5|5125
1658139300000|2022-07-18 10:15:00|3901|3900|3897|3896.5|3901|3900|3897|3896.5|17427
1658139600000|2022-07-18 10:20:00|3896.5|3896|3897.5|3896.5|3898.5|3897.5|3895.5|3895|6993
1658139900000|2022-07-18 10:25:00|3898|3897|3905|3904|3905|3904|3897.5|3897|20966
1658140200000|2022-07-18 10:30:00|3904.5|3903.5|3907.5|3907|3908|3907|3903|3902.5|8719
1658140500000|2022-07-18 10:35:00|3908|3907.5|3900.5|3900|3908.5|3907.5|3900|3899|29248
1658140800000|2022-07-18 10:40:00|3901|3900.5|3902|3901.5|3904.5|3903.5|3901|3900.5|17774
1658141100000|2022-07-18 10:45:00|3901.5|3901|3904.5|3903.5|3904.5|3903.5|3901|3900.5|9893
1658141400000|2022-07-18 10:50:00|3904|3903|3901.5|3900.5|3904|3903|3899|3898.5|8423
1658141700000|2022-07-18 10:55:00|3901|3900|3901.5|3901|3903.5|3903|3900.5|3900|6947
1658142000000|2022-07-18 11:00:00|3901|3900.5|3902.5|3901.5|3903.5|3903|3900.5|3899.5|6111
1658142300000|2022-07-18 11:05:00|3902|3902|3906|3905|3906|3905.5|3902|3902|2291
1658142600000|2022-07-18 11:10:00|3905.5|3904.5|3902|3901|3906|3905|3902|3901|12913
1658142900000|2022-07-18 11:15:00|3901.5|3901.5|3903|3902.5|3906.5|3906|3901.5|3901.5|10333
1658143200000|2022-07-18 11:20:00|3902.5|3902|3905|3904.5|3905|3904.5|3902|3901.5|4296
1658143500000|2022-07-18 11:25:00|3904.5|3904|3906|3905|3906.5|3905.5|3903.5|3903|7245
1658143800000|2022-07-18 11:30:00|3905.5|3904.5|3907.5|3906.5|3909|3908|3904|3903.5|13082
1658144100000|2022-07-18 11:35:00|3908|3907|3904|3903|3909.5|3909|3903.5|3902.5|14497
1658144400000|2022-07-18 11:40:00|3904.5|3903.5|3903|3902.5|3907|3905.5|3903|3902|12045
1658144700000|2022-07-18 11:45:00|3903.5|3903|3900.5|3900|3904.5|3903.5|3899.5|3899|8642
1658145000000|2022-07-18 11:50:00|3900|3899.5|3900.5|3899.5|3904|3903|3900|3899.5|19209
1658145300000|2022-07-18 11:55:00|3900|3900|3899|3898|3900.5|3900|3897.5|3896.5|14694
1658145600000|2022-07-18 12:00:00|3899.5|3898.5|3897|3896.5|3901|3900|3897|3896.5|11844
1658145900000|2022-07-18 12:05:00|3896.5|3896|3898.5|3897.5|3898.5|3897.5|3894.5|3894|9584
1658146200000|2022-07-18 12:10:00|3898|3897|3896|3895|3898.5|3897|3894|3893|13551
1658146500000|2022-07-18 12:15:00|3895.5|3895.5|3888.5|3887.5|3896|3895.5|3888|3887.5|14484
1658146800000|2022-07-18 12:20:00|3889|3888|3889|3888|3892|3891|3888|3887|9352
1658147100000|2022-07-18 12:25:00|3889.5|3888.5|3886|3885|3890.5|3890|3885.5|3884|15464
1658147400000|2022-07-18 12:30:00|3885.5|3884.5|3890|3889.5|3890|3889.5|3883|3882.5|6939
1658147700000|2022-07-18 12:35:00|3889.5|3889|3885|3884|3889.5|3889|3884.5|3883.5|15848
1658148000000|2022-07-18 12:40:00|3884.5|3884.5|3886.5|3886|3888.5|3887.5|3884.5|3883.5|26499
1658148300000|2022-07-18 12:45:00|3886|3885.5|3888.5|3887.5|3888.5|3887.5|3884.5|3884|16930
1658148600000|2022-07-18 12:50:00|3889|3888|3882.5|3882|3889.5|3888.5|3881|3880.5|24252
1658148900000|2022-07-18 12:55:00|3883|3882.5|3877|3876.5|3883|3882.5|3877|3876.5|54378
1658149200000|2022-07-18 13:00:00|3876.5|3876|3879.5|3878.5|3881.5|3880.5|3876|3874.5|18255
1658149500000|2022-07-18 13:05:00|3879|3879|3879|3878.5|3883|3882.5|3878|3877|18376
1658149800000|2022-07-18 13:10:00|3879.5|3879|3879|3878|3881|3880|3878.5|3877.5|14150
1658150100000|2022-07-18 13:15:00|3878.5|3878.5|3878|3877|3880|3879|3876|3875|21807
1658150400000|2022-07-18 13:20:00|3877.5|3876.5|3873.5|3873|3877.5|3876.5|3873|3872|11562
1658150700000|2022-07-18 13:25:00|3873|3872.5|3875|3873.5|3876.5|3875.5|3871|3870|37814
1658151000000|2022-07-18 13:30:00|3874.5|3873|3864|3863.5|3875|3874.5|3863|3862|42370
1658151300000|2022-07-18 13:35:00|3864.5|3864|3861|3860|3867|3865.5|3858.5|3858|42737
1658151600000|2022-07-18 13:40:00|3860.5|3860.5|3861|3860|3867.5|3866|3859|3858|41488
1658151900000|2022-07-18 13:45:00|3861.5|3860.5|3858.5|3858|3864|3862.5|3857|3856|55183
1658152200000|2022-07-18 13:50:00|3859|3857.5|3857.5|3856.5|3860|3859|3854|3853|45530
1658152500000|2022-07-18 13:55:00|3857|3856|3860|3859|3861|3860|3854.5|3853.5|37636
1658152800000|2022-07-18 14:00:00|3860.5|3859.5|3865|3864|3866.5|3865.5|3860|3859|37097
1658153100000|2022-07-18 14:05:00|3864.5|3863.5|3864|3863|3868|3867|3862.5|3861.5|34503
1658153400000|2022-07-18 14:10:00|3863.5|3863.5|3872|3871.5|3873.5|3872.5|3863|3862.5|31179
1658153700000|2022-07-18 14:15:00|3872.5|3871|3869.5|3868.5|3875|3874|3867|3866|22552
1658154000000|2022-07-18 14:20:00|3869|3869|3870.5|3870|3874|3873|3867.5|3867|49543
1658154300000|2022-07-18 14:25:00|3871|3870.5|3870.5|3870|3873.5|3872.5|3869|3868.5|52386
1658154600000|2022-07-18 14:30:00|3871|3870.5|3871|3870.5|3872.5|3871.5|3870|3869.5|39601
1658154900000|2022-07-18 14:35:00|3871.5|3871|3873|3872.5|3875|3874|3870|3869.5|79090
1658155200000|2022-07-18 14:40:00|3872.5|3872|3873.5|3873|3875.5|3874.5|3871.5|3871|37858
1658155500000|2022-07-18 14:45:00|3873|3872.5|3870|3869.5|3873.5|3873|3869|3868.5|32651
1658155800000|2022-07-18 14:50:00|3870.5|3870|3867|3866|3870.5|3870|3865.5|3865|27370
1658156100000|2022-07-18 14:55:00|3867.5|3866.5|3862.5|3861.5|3868|3867|3862.5|3861.5|65964
1658156400000|2022-07-18 15:00:00|3863|3862|3863.5|3863|3865|3864|3861.5|3861|32323
1658156700000|2022-07-18 15:05:00|3863|3862.5|3856|3855.5|3863.5|3863|3855.5|3855|49334
1658157000000|2022-07-18 15:10:00|3856.5|3856|3854|3853.5|3858.5|3857.5|3853.5|3853|34722
1658157300000|2022-07-18 15:15:00|3853.5|3853|3861.5|3860.5|3861.5|3860.5|3853.5|3853|44692
1658157600000|2022-07-18 15:20:00|3862|3861|3860.5|3859.5|3863.5|3862.5|3859.5|3859|28904
1658157900000|2022-07-18 15:25:00|3861|3860|3862.5|3861.5|3866.5|3865.5|3861|3860|125552
1658214000000|2022-07-19 07:00:00|3850|3849|3885.5|3884|3886.5|3884.5|3850|3848|73286
1658214300000|2022-07-19 07:05:00|3886|3884.5|3882.5|3880.5|3897|3895|3881|3879|49744
1658214600000|2022-07-19 07:10:00|3882|3881|3880.5|3879.5|3886|3884.5|3873|3871.5|27211
1658214900000|2022-07-19 07:15:00|3881|3880|3880|3879|3892.5|3891|3878|3876|33610
1658215200000|2022-07-19 07:20:00|3880.5|3879.5|3876|3875|3881|3880.5|3871|3870|17525
1658215500000|2022-07-19 07:25:00|3876.5|3875.5|3878|3877|3879.5|3878.5|3871.5|3870.5|34107
1658215800000|2022-07-19 07:30:00|3877.5|3877.5|3877|3876|3881.5|3880.5|3874.5|3873.5|37313
1658216100000|2022-07-19 07:35:00|3876.5|3875.5|3879|3878.5|3881.5|3880.5|3872.5|3871.5|42775
1658216400000|2022-07-19 07:40:00|3879.5|3879|3869.5|3868.5|3880|3879.5|3867.5|3866|48526
1658216700000|2022-07-19 07:45:00|3870.5|3869|3873.5|3872|3878.5|3877.5|3869.5|3869|28165
1658217000000|2022-07-19 07:50:00|3873|3872.5|3873|3872.5|3876.5|3876|3870.5|3869.5|31117
1658217300000|2022-07-19 07:55:00|3872.5|3872|3868|3867.5|3873|3872|3862.5|3861.5|37394
1658217600000|2022-07-19 08:00:00|3868.5|3868|3865.5|3864|3871.5|3870.5|3864.5|3863|26567
1658217900000|2022-07-19 08:05:00|3865|3863.5|3868.5|3867|3869|3868|3862.5|3861|19436
1658218200000|2022-07-19 08:10:00|3869|3867.5|3875|3874.5|3876|3875|3868.5|3867.5|14432
1658218500000|2022-07-19 08:15:00|3874.5|3874|3872|3871|3876|3875|3868.5|3867.5|18150
1658218800000|2022-07-19 08:20:00|3871.5|3870.5|3873.5|3872|3876|3875.5|3870|3869|10614
1658219100000|2022-07-19 08:25:00|3874|3872.5|3876.5|3876|3879|3878|3873|3872.5|13245
1658219400000|2022-07-19 08:30:00|3876|3875.5|3882.5|3882|3883|3882|3876|3875.5|12555
1658219700000|2022-07-19 08:35:00|3883|3882.5|3884.5|3883.5|3886.5|3885.5|3881.5|3881|19182
1658220000000|2022-07-19 08:40:00|3884|3883|3884|3883|3887|3886.5|3882.5|3881.5|20480
1658220300000|2022-07-19 08:45:00|3883.5|3882.5|3880|3879|3883.5|3882.5|3879.5|3878.5|13377
1658220600000|2022-07-19 08:50:00|3879.5|3878.5|3881|3880.5|3883|3882|3878.5|3877|11623
1658220900000|2022-07-19 08:55:00|3881.5|3881|3882.5|3882|3883|3882.5|3881.5|3880.5|13044
1658221200000|2022-07-19 09:00:00|3883|3881.5|3882|3881.5|3884.5|3884|3880.5|3879|12522
1658221500000|2022-07-19 09:05:00|3881.5|3881|3881.5|3880.5|3883|3882.5|3881|3880.5|14626
1658221800000|2022-07-19 09:10:00|3882|3881|3889|3888|3889|3888.5|3882|3881|13011
1658222100000|2022-07-19 09:15:00|3889.5|3888.5|3887.5|3886.5|3890.5|3889.5|3886|3885|14328
1658222400000|2022-07-19 09:20:00|3887|3886|3887|3886|3890|3889.5|3885|3884.5|16292
1658222700000|2022-07-19 09:25:00|3887.5|3886.5|3886.5|3885.5|3888|3887|3885.5|3884.5|9792
1658223000000|2022-07-19 09:30:00|3886|3885|3891.5|3890.5|3892|3890.5|3885.5|3885|6258
1658223300000|2022-07-19 09:35:00|3892|3891|3891.5|3890.5|3894|3892.5|3891|3890.5|10378
1658223600000|2022-07-19 09:40:00|3892|3891|3893|3892.5|3894|3893.5|3891.5|3890.5|11261
1658223900000|2022-07-19 09:45:00|3892.5|3891.5|3892.5|3891.5|3894.5|3893.5|3891.5|3891|9541
1658224200000|2022-07-19 09:50:00|3892|3892|3892.5|3892|3895|3894|3890|3889|78232
1658224500000|2022-07-19 09:55:00|3892|3891.5|3888.5|3887.5|3892.5|3892|3888|3887.5|25756
1658224800000|2022-07-19 10:00:00|3888|3887|3888|3887.5|3888.5|3887.5|3884|3883|17984
1658225100000|2022-07-19 10:05:00|3888.5|3888|3894|3893|3894|3893|3888|3887.5|16702
1658225400000|2022-07-19 10:10:00|3893.5|3892.5|3896|3895|3897.5|3896.5|3893|3892|9568
1658225700000|2022-07-19 10:15:00|3895.5|3894.5|3896.5|3895.5|3898.5|3897|3895|3894.5|11715
1658226000000|2022-07-19 10:20:00|3897|3896|3899|3898|3899|3898.5|3897|3895.5|10527
1658226300000|2022-07-19 10:25:00|3898.5|3897.5|3901.5|3900.5|3902|3901.5|3897.5|3897|10120
1658226600000|2022-07-19 10:30:00|3902.5|3901|3903.5|3902.5|3905|3904|3901.5|3901|11557
1658226900000|2022-07-19 10:35:00|3904|3903|3907|3906.5|3907.5|3906.5|3903.5|3903|8471
1658227200000|2022-07-19 10:40:00|3907.5|3907|3905.5|3904.5|3908|3907|3905|3904.5|10997
1658227500000|2022-07-19 10:45:00|3905|3904|3911.5|3910.5|3913|3912|3904|3903|18831
1658227800000|2022-07-19 10:50:00|3911|3911|3910.5|3910|3912.5|3912|3906.5|3905.5|29464
1658228100000|2022-07-19 10:55:00|3911|3909.5|3913|3912|3914.5|3914|3908.5|3907|33385
1658228400000|2022-07-19 11:00:00|3912.5|3911.5|3909|3908|3912.5|3911.5|3907.5|3906.5|14290
1658228700000|2022-07-19 11:05:00|3909.5|3908.5|3914|3913|3914|3913|3908.5|3908|14426
1658229000000|2022-07-19 11:10:00|3913.5|3912.5|3913.5|3912.5|3916|3915|3912.5|3911.5|17130
1658229300000|2022-07-19 11:15:00|3914|3913|3916.5|3915.5|3917.5|3916.5|3914|3913|23515
1658229600000|2022-07-19 11:20:00|3917|3916|3918|3917|3919|3918|3915.5|3915|24736
1658229900000|2022-07-19 11:25:00|3917.5|3916.5|3917.5|3916.5|3919|3918|3916|3915|42039
1658230200000|2022-07-19 11:30:00|3917|3917|3917|3916|3918|3917|3916.5|3916|34412
1658230500000|2022-07-19 11:35:00|3916.5|3916.5|3918.5|3917|3920|3919|3914.5|3914|52013
1658230800000|2022-07-19 11:40:00|3919|3917.5|3926.5|3925.5|3927|3926|3918.5|3917|32291
1658231100000|2022-07-19 11:45:00|3926|3926|3934.5|3933.5|3935|3934|3926|3925|69635
1658231400000|2022-07-19 11:50:00|3935|3934|3934.5|3933.5|3935|3934|3930|3928.5|101808
1658231700000|2022-07-19 11:55:00|3935|3934|3937|3936|3939.5|3938.5|3933.5|3932.5|34143
1658232000000|2022-07-19 12:00:00|3936.5|3935.5|3936|3935|3940.5|3939.5|3934.5|3934|36932
1658232300000|2022-07-19 12:05:00|3936.5|3935.5|3939.5|3938.5|3940|3939|3936|3935.5|140202
1658232600000|2022-07-19 12:10:00|3939|3938|3941.5|3940.5|3942|3941|3937|3936.5|291097
1658232900000|2022-07-19 12:15:00|3942|3941|3938|3937|3942.5|3942|3937|3936|109448
1658233200000|2022-07-19 12:20:00|3937.5|3937.5|3938|3937.5|3938.5|3938|3935.5|3935|20716
1658233500000|2022-07-19 12:25:00|3938.5|3938|3942|3941|3943|3942|3938|3937.5|24488
1658233800000|2022-07-19 12:30:00|3941.5|3940.5|3948|3947|3948|3947.5|3941.5|3940.5|120948
1658234100000|2022-07-19 12:35:00|3948.5|3947.5|3951|3950|3952.5|3951.5|3947|3946.5|29372
1658234400000|2022-07-19 12:40:00|3950.5|3949.5|3956.5|3956|3956.5|3956|3949|3948.5|31119
1658234700000|2022-07-19 12:45:00|3957|3955.5|3955.5|3954.5|3957|3955.5|3951|3950.5|40465
1658235000000|2022-07-19 12:50:00|3956|3955|3956.5|3955.5|3958|3957|3953|3952.5|32691
1658235300000|2022-07-19 12:55:00|3957|3956|3965|3964.5|3965.5|3964.5|3957|3956|49255
1658235600000|2022-07-19 13:00:00|3965.5|3965|3965|3964|3967|3966|3960|3958.5|33149
1658235900000|2022-07-19 13:05:00|3965.5|3964.5|3964.5|3964|3967.5|3967|3959|3958|31692
1658236200000|2022-07-19 13:10:00|3965|3964.5|3967|3966.5|3968|3967|3958|3957.5|41896
1658236500000|2022-07-19 13:15:00|3967.5|3967|3962|3961|3969.5|3968.5|3960|3959.5|25477
1658236800000|2022-07-19 13:20:00|3962.5|3961.5|3965.5|3964.5|3965.5|3965|3960|3959.5|39076
1658237100000|2022-07-19 13:25:00|3966|3965|3975|3974|3976.5|3975.5|3966|3965|53294
1658237400000|2022-07-19 13:30:00|3974.5|3973.5|3960|3959|3977.5|3977|3957|3956.5|302550
1658237700000|2022-07-19 13:35:00|3960.5|3959.5|3958.5|3957.5|3964|3963|3957|3956|67780
1658238000000|2022-07-19 13:40:00|3958|3957|3948|3947|3961.5|3960.5|3946.5|3945.5|81402
1658238300000|2022-07-19 13:45:00|3947.5|3946.5|3956.5|3955.5|3962|3961.5|3946.5|3945.5|67317
1658238600000|2022-07-19 13:50:00|3956|3955|3960.5|3959|3961|3960.5|3954|3953|45211
1658238900000|2022-07-19 13:55:00|3960|3959.5|3954|3953.5|3961|3960.5|3953|3952.5|96376
1658239200000|2022-07-19 14:00:00|3954.5|3954|3950.5|3949.5|3957|3956|3947.5|3946.5|55674
1658239500000|2022-07-19 14:05:00|3950|3949|3950|3949.5|3953|3952|3949|3948|83228
1658239800000|2022-07-19 14:10:00|3950.5|3949|3955.5|3955|3956.5|3956|3949|3948|80215
1658240100000|2022-07-19 14:15:00|3956|3955.5|3961.5|3961|3966|3965|3955.5|3955|63980
1658240400000|2022-07-19 14:20:00|3962|3960.5|3953.5|3952.5|3966|3965.5|3953.5|3952.5|55891
1658240700000|2022-07-19 14:25:00|3953|3952|3949|3948|3953.5|3952.5|3948|3947|50730
1658241000000|2022-07-19 14:30:00|3948.5|3947.5|3944|3943|3950|3949|3940.5|3940|37840
1658241300000|2022-07-19 14:35:00|3944.5|3943.5|3950.5|3950|3954|3953|3943.5|3942.5|68184
1658241600000|2022-07-19 14:40:00|3950|3949.5|3957.5|3956.5|3958|3957.5|3947|3946.5|42506
1658241900000|2022-07-19 14:45:00|3958|3957|3960|3959|3960.5|3960|3956|3955.5|48852
1658242200000|2022-07-19 14:50:00|3960.5|3959.5|3955.5|3954.5|3960.5|3959.5|3954|3953.5|52914
1658242500000|2022-07-19 14:55:00|3956|3955|3950|3949.5|3959|3958|3950|3949|38089
1658242800000|2022-07-19 15:00:00|3949.5|3949|3952.5|3951.5|3953|3952.5|3949|3948.5|50477
1658243100000|2022-07-19 15:05:00|3952|3951|3950|3949.5|3953|3952|3949.5|3949|66626
1658243400000|2022-07-19 15:10:00|3950.5|3950|3949|3948|3951|3950.5|3947.5|3947|49844
1658243700000|2022-07-19 15:15:00|3949.5|3948.5|3953.5|3953|3953.5|3953|3948.5|3948|42488
1658244000000|2022-07-19 15:20:00|3954|3953.5|3949.5|3949|3954.5|3953.5|3947|3946|190874
1658244300000|2022-07-19 15:25:00|3950|3949.5|3948.5|3946.5|3955.5|3955|3948|3946.5|70981
1658300400000|2022-07-20 07:00:00|3942|3938.5|3956.5|3954.5|3960.5|3959.5|3941.5|3938.5|63879
1658300700000|2022-07-20 07:05:00|3957|3955|3971.5|3970|3973|3972|3957|3955|43826
1658301000000|2022-07-20 07:10:00|3972|3970.5|3961|3959|3974.5|3973.5|3960|3958.5|55405
1658301300000|2022-07-20 07:15:00|3960.5|3958.5|3959.5|3957.5|3962.5|3961|3949|3948.5|30130
1658301600000|2022-07-20 07:20:00|3960|3958|3950|3949|3962.5|3961|3948|3946.5|28041
1658301900000|2022-07-20 07:25:00|3949.5|3948|3940.5|3939.5|3950|3949.5|3939|3938|23265
1658302200000|2022-07-20 07:30:00|3940|3939|3941|3939.5|3947|3946.5|3936|3934.5|25047
1658302500000|2022-07-20 07:35:00|3940.5|3939|3944|3943|3945.5|3945|3937|3935.5|13375
1658302800000|2022-07-20 07:40:00|3943.5|3942.5|3938|3937|3943.5|3943|3937.5|3936|16281
1658303100000|2022-07-20 07:45:00|3938.5|3937.5|3943.5|3942.5|3944.5|3943.5|3936|3935|14819
1658303400000|2022-07-20 07:50:00|3943|3942|3945|3944|3947.5|3946|3942|3941|28825
1658303700000|2022-07-20 07:55:00|3945.5|3944.5|3938|3937|3946|3945.5|3936|3934.5|21749
1658304000000|2022-07-20 08:00:00|3937.5|3936.5|3935|3934.5|3940|3939|3933.5|3933|32637
1658304300000|2022-07-20 08:05:00|3934.5|3934|3940.5|3939.5|3943.5|3942.5|3934|3933|37914
1658304600000|2022-07-20 08:10:00|3940|3940|3941.5|3940.5|3943|3941.5|3937|3936|29636
1658304900000|2022-07-20 08:15:00|3941|3940|3942|3940.5|3942|3941.5|3936.5|3935.5|31936
1658305200000|2022-07-20 08:20:00|3941.5|3940|3938.5|3937.5|3943.5|3942.5|3938|3937|20151
1658305500000|2022-07-20 08:25:00|3938|3937|3937|3935.5|3939.5|3938.5|3935.5|3934.5|11121
1658305800000|2022-07-20 08:30:00|3936.5|3936|3939|3938.5|3943|3941.5|3936.5|3935.5|19059
1658306100000|2022-07-20 08:35:00|3938.5|3938|3938|3937|3940.5|3939.5|3935|3934|19551
1658306400000|2022-07-20 08:40:00|3938.5|3937.5|3937.5|3936.5|3940|3939|3936.5|3936|9893
1658306700000|2022-07-20 08:45:00|3937|3936|3935.5|3934.5|3938|3937|3934|3933.5|13614
1658307000000|2022-07-20 08:50:00|3936|3935|3929|3928|3936|3935.5|3929|3928|9490
1658307300000|2022-07-20 08:55:00|3929.5|3928.5|3926|3925|3929.5|3928.5|3925|3924|7089
1658307600000|2022-07-20 09:00:00|3925.5|3924.5|3926.5|3926|3928.5|3928|3925|3924.5|19780
1658307900000|2022-07-20 09:05:00|3927|3927|3929.5|3928.5|3933|3932|3927|3926|18837
1658308200000|2022-07-20 09:10:00|3930|3929|3931.5|3930.5|3934|3932.5|3930|3929|6973
1658308500000|2022-07-20 09:15:00|3931|3931|3930.5|3929.5|3931.5|3931|3928|3926.5|11116
1658308800000|2022-07-20 09:20:00|3931|3930|3922|3921|3931.5|3930.5|3922|3921|16606
1658309100000|2022-07-20 09:25:00|3921.5|3920|3912|3911|3922.5|3921.5|3911|3909.5|13328
1658309400000|2022-07-20 09:30:00|3912.5|3911.5|3913.5|3912.5|3917.5|3916.5|3911|3910|23759
1658309700000|2022-07-20 09:35:00|3914|3913|3919.5|3918|3920.5|3919.5|3912.5|3911.5|13270
1658310000000|2022-07-20 09:40:00|3919|3917.5|3916|3915|3921.5|3920.5|3913|3912.5|27889
1658310300000|2022-07-20 09:45:00|3915.5|3915.5|3915.5|3914.5|3916|3915.5|3912.5|3912|20712
1658310600000|2022-07-20 09:50:00|3916|3915|3914|3913.5|3921|3920|3914|3913.5|21686
1658310900000|2022-07-20 09:55:00|3913.5|3913|3916|3915|3917.5|3916.5|3913|3912|11025
1658311200000|2022-07-20 10:00:00|3916.5|3915.5|3911.5|3910.5|3917.5|3916.5|3909.5|3909|14396
1658311500000|2022-07-20 10:05:00|3911|3911|3913.5|3912.5|3917|3916|3911|3910.5|8881
1658311800000|2022-07-20 10:10:00|3913|3913|3921.5|3920|3923|3922|3913|3913|10147
1658312100000|2022-07-20 10:15:00|3921|3919.5|3924|3922.5|3925|3924|3920|3919|17032
1658312400000|2022-07-20 10:20:00|3923.5|3923|3922.5|3921.5|3925.5|3924.5|3921.5|3920.5|7586
1658312700000|2022-07-20 10:25:00|3922|3921|3918.5|3917.5|3923.5|3922.5|3918.5|3917.5|8483
1658313000000|2022-07-20 10:30:00|3919|3918|3907.5|3906.5|3920|3919.5|3907.5|3906.5|37645
1658313300000|2022-07-20 10:35:00|3908|3907|3910.5|3909|3911.5|3910.5|3907.5|3906.5|19030
1658313600000|2022-07-20 10:40:00|3910|3909.5|3909|3908|3911.5|3910|3905|3904|18739
1658313900000|2022-07-20 10:45:00|3908.5|3907.5|3910.5|3909.5|3911|3910|3906|3905|13884
1658314200000|2022-07-20 10:50:00|3910|3910|3916|3915|3917|3915.5|3909.5|3909|13143
1658314500000|2022-07-20 10:55:00|3916.5|3915.5|3916|3914.5|3921.5|3920|3909.5|3908.5|23655
1658314800000|2022-07-20 11:00:00|3916.5|3915|3914.5|3913.5|3916.5|3916|3912.5|3911|10984
1658315100000|2022-07-20 11:05:00|3914|3913|3915|3914|3916.5|3916|3913|3911.5|4359
1658315400000|2022-07-20 11:10:00|3915.5|3914.5|3915.5|3914|3917.5|3916.5|3913.5|3912.5|6156
1658315700000|2022-07-20 11:15:00|3915|3913|3914|3913.5|3915|3914|3911|3909.5|8608
1658316000000|2022-07-20 11:20:00|3914.5|3914|3917.5|3917|3919|3917.5|3914.5|3913.5|13391
1658316300000|2022-07-20 11:25:00|3918|3916.5|3915|3914|3918|3916.5|3914|3913.5|8838
1658316600000|2022-07-20 11:30:00|3914.5|3914.5|3913|3912|3918|3917|3911.5|3910.5|25233
1658316900000|2022-07-20 11:35:00|3913.5|3912.5|3919|3917.5|3919.5|3919|3912.5|3912|12673
1658317200000|2022-07-20 11:40:00|3918.5|3918|3914.5|3913.5|3919|3918|3914.5|3913.5|6161
1658317500000|2022-07-20 11:45:00|3914|3914|3918.5|3917|3919|3918|3914|3913|19483
1658317800000|2022-07-20 11:50:00|3918|3917.5|3914|3913.5|3918|3917.5|3913|3912|19824
1658318100000|2022-07-20 11:55:00|3914.5|3914|3923|3922|3923.5|3922|3914.5|3913.5|13816
1658318400000|2022-07-20 12:00:00|3922.5|3921.5|3922.5|3921.5|3925|3924|3921|3920.5|7507
1658318700000|2022-07-20 12:05:00|3923|3922|3924|3923|3927.5|3926|3921.5|3921|9897
1658319000000|2022-07-20 12:10:00|3923.5|3923.5|3927.5|3927|3930.5|3930|3923.5|3923.5|6559
1658319300000|2022-07-20 12:15:00|3928|3926.5|3924|3923|3928|3926.5|3923|3922|5174
1658319600000|2022-07-20 12:20:00|3924.5|3923.5|3921.5|3920.5|3927.5|3926|3918|3917|22806
1658319900000|2022-07-20 12:25:00|3922|3921|3926.5|3925.5|3926.5|3925.5|3920|3919|10134
1658320200000|2022-07-20 12:30:00|3927|3925|3922.5|3921.5|3927|3926|3922.5|3921.5|14846
1658320500000|2022-07-20 12:35:00|3922|3921|3920|3918.5|3923|3922|3918.5|3918|8211
1658320800000|2022-07-20 12:40:00|3919.5|3918|3913.5|3912.5|3921|3919.5|3912.5|3911|69682
1658321100000|2022-07-20 12:45:00|3913|3912|3920|3919.5|3922|3921|3911|3910|53145
1658321400000|2022-07-20 12:50:00|3919.5|3918.5|3914.5|3913.5|3928.5|3927|3913.5|3912.5|43066
1658321700000|2022-07-20 12:55:00|3915|3914|3922.5|3921.5|3923|3922|3913.5|3912.5|13553
1658322000000|2022-07-20 13:00:00|3923|3922|3924.5|3924|3926.5|3925|3920.5|3919.5|15606
1658322300000|2022-07-20 13:05:00|3925|3924.5|3928|3927|3928.5|3927.5|3921.5|3920.5|31315
1658322600000|2022-07-20 13:10:00|3927.5|3926.5|3922|3921.5|3927.5|3926.5|3920.5|3920|30193
1658322900000|2022-07-20 13:15:00|3921.5|3921|3920|3919|3924|3923|3920|3919|41302
1658323200000|2022-07-20 13:20:00|3919.5|3918.5|3917|3916|3922|3921|3915.5|3915|27685
1658323500000|2022-07-20 13:25:00|3917.5|3916.5|3914|3913|3918|3917|3914|3913|16747
1658323800000|2022-07-20 13:30:00|3914.5|3913.5|3902.5|3901.5|3921.5|3920.5|3901.5|3901|123737
1658324100000|2022-07-20 13:35:00|3903|3902|3908.5|3907.5|3911.5|3910.5|3902|3901.5|66889
1658324400000|2022-07-20 13:40:00|3909|3908|3904|3903|3909.5|3908.5|3901.5|3900.5|113857
1658324700000|2022-07-20 13:45:00|3904.5|3903.5|3908|3907|3911.5|3910.5|3901.5|3900|42068
1658325000000|2022-07-20 13:50:00|3908.5|3907.5|3903.5|3902|3911|3910.5|3902.5|3901.5|44933
1658325300000|2022-07-20 13:55:00|3904|3902.5|3900|3899|3906.5|3905.5|3898|3897|36589
1658325600000|2022-07-20 14:00:00|3900.5|3899.5|3901.5|3900.5|3904|3903|3898.5|3897.5|46116
1658325900000|2022-07-20 14:05:00|3901|3901|3904.5|3904|3906|3905.5|3900.5|3900|52822
1658326200000|2022-07-20 14:10:00|3904|3903.5|3903.5|3902.5|3908|3906.5|3902|3901.5|44125
1658326500000|2022-07-20 14:15:00|3903|3902|3896.5|3896|3903.5|3903|3894|3893.5|54990
1658326800000|2022-07-20 14:20:00|3897|3895.5|3900.5|3900|3901.5|3900.5|3896|3895.5|48588
1658327100000|2022-07-20 14:25:00|3901|3900.5|3901.5|3900.5|3906|3905.5|3897.5|3897|99691
1658327400000|2022-07-20 14:30:00|3902|3901|3903.5|3902.5|3907|3906|3900.5|3900|50207
1658327700000|2022-07-20 14:35:00|3903|3902|3898|3897|3903.5|3902.5|3897|3896.5|29195
1658328000000|2022-07-20 14:40:00|3898.5|3897.5|3892|3891.5|3900|3899.5|3891|3890|95995
1658328300000|2022-07-20 14:45:00|3891.5|3891|3892.5|3892|3894|3893.5|3888.5|3888|874302
1658328600000|2022-07-20 14:50:00|3893|3892.5|3891|3890.5|3894.5|3894|3891|3890|45402
1658328900000|2022-07-20 14:55:00|3891.5|3891|3895.5|3895|3897.5|3896.5|3891.5|3890.5|44601
1658329200000|2022-07-20 15:00:00|3896|3895.5|3892.5|3891.5|3896.5|3896|3891.5|3890.5|336769
1658329500000|2022-07-20 15:05:00|3892|3891|3896.5|3895.5|3896.5|3895.5|3891.5|3891|72410
1658329800000|2022-07-20 15:10:00|3897|3896|3892|3891.5|3897.5|3897|3891.5|3890.5|44728
1658330100000|2022-07-20 15:15:00|3892.5|3892|3896.5|3895.5|3898|3897.5|3892|3891|55101
1658330400000|2022-07-20 15:20:00|3897|3896|3892.5|3892|3898|3897|3892.5|3891.5|66490
1658330700000|2022-07-20 15:25:00|3893|3892.5|3900|3899|3902|3901|3891|3890.5|77561
1658386800000|2022-07-21 07:00:00|3895.5|3890.5|3906|3904|3909.5|3908|3892|3890|58309
1658387100000|2022-07-21 07:05:00|3905.5|3903|3904.5|3903|3906.5|3905|3897.5|3895.5|41697
1658387400000|2022-07-21 07:10:00|3904|3902.5|3879.5|3877.5|3909|3907.5|3873|3872|63277
1658387700000|2022-07-21 07:15:00|3880|3878|3886|3885|3890|3888.5|3879|3877.5|21109
1658388000000|2022-07-21 07:20:00|3885.5|3884.5|3890.5|3888.5|3896|3895|3885|3883|48508
1658388300000|2022-07-21 07:25:00|3890|3888|3862.5|3861.5|3890.5|3889.5|3861|3860.5|50845
1658388600000|2022-07-21 07:30:00|3862|3862|3868|3866.5|3872|3870.5|3862|3861|44656
1658388900000|2022-07-21 07:35:00|3868.5|3866|3876.5|3875.5|3878.5|3877|3864.5|3863|28268
1658389200000|2022-07-21 07:40:00|3876|3875|3877|3876.5|3879.5|3878.5|3870.5|3869|15374
1658389500000|2022-07-21 07:45:00|3877.5|3877|3881|3879.5|3884|3883|3875|3874|23891
1658389800000|2022-07-21 07:50:00|3881.5|3880|3880.5|3879.5|3886|3885|3879.5|3878.5|14919
1658390100000|2022-07-21 07:55:00|3881|3880|3880|3879.5|3882.5|3881.5|3876.5|3876|17078
1658390400000|2022-07-21 08:00:00|3880.5|3879|3876.5|3875|3884|3882.5|3875|3874|16223
1658390700000|2022-07-21 08:05:00|3877|3875.5|3881.5|3880.5|3883.5|3882|3875|3874.5|9481
1658391000000|2022-07-21 08:10:00|3881|3881|3883|3882|3884.5|3883.5|3880.5|3879.5|9193
1658391300000|2022-07-21 08:15:00|3882.5|3881.5|3894|3893.5|3895.5|3895|3882.5|3881.5|15109
1658391600000|2022-07-21 08:20:00|3894.5|3894.5|3882.5|3882|3897|3896.5|3882.5|3882|30140
1658391900000|2022-07-21 08:25:00|3883|3881.5|3888.5|3887|3888.5|3888|3883|3881.5|7904
1658392200000|2022-07-21 08:30:00|3889|3887.5|3887.5|3886.5|3889.5|3889|3883|3881.5|11807
1658392500000|2022-07-21 08:35:00|3888|3887|3883|3882.5|3890.5|3889.5|3882|3881|5870
1658392800000|2022-07-21 08:40:00|3882.5|3882|3877|3876|3883|3882|3873|3872.5|17886
1658393100000|2022-07-21 08:45:00|3876.5|3876.5|3881|3879.5|3881.5|3880|3875|3874.5|19855
1658393400000|2022-07-21 08:50:00|3881.5|3880|3882.5|3881|3886|3884.5|3881.5|3880|16650
1658393700000|2022-07-21 08:55:00|3882|3881.5|3889.5|3888.5|3890.5|3890|3881|3880|13389
1658394000000|2022-07-21 09:00:00|3889|3888|3882.5|3881|3889.5|3888|3879|3878.5|12694
1658394300000|2022-07-21 09:05:00|3882|3881.5|3886|3884.5|3888|3887|3880.5|3880|9674
1658394600000|2022-07-21 09:10:00|3885.5|3885|3883.5|3883|3886.5|3885|3880|3878.5|12843
1658394900000|2022-07-21 09:15:00|3884|3883.5|3884|3883|3885|3884|3880.5|3879.5|11953
1658395200000|2022-07-21 09:20:00|3884.5|3882.5|3884.5|3883.5|3888.5|3887|3883.5|3882.5|10241
1658395500000|2022-07-21 09:25:00|3884|3884|3884.5|3884|3887|3886.5|3883.5|3883|15786
1658395800000|2022-07-21 09:30:00|3884|3883.5|3882|3881.5|3886|3885|3880|3879.5|11685
1658396100000|2022-07-21 09:35:00|3881.5|3881|3883|3882.5|3885.5|3884.5|3879.5|3878.5|12330
1658396400000|2022-07-21 09:40:00|3882.5|3882|3881|3880|3884.5|3883.5|3880.5|3880|24480
1658396700000|2022-07-21 09:45:00|3881.5|3880.5|3878.5|3877|3883.5|3883|3878|3877|27235
1658397000000|2022-07-21 09:50:00|3878|3877.5|3880|3878.5|3883.5|3882.5|3877|3876.5|21470
1658397300000|2022-07-21 09:55:00|3880.5|3879|3881|3880|3883.5|3882.5|3880|3879|8329
1658397600000|2022-07-21 10:00:00|3880.5|3880.5|3879|3878.5|3881|3880.5|3878|3877.5|34541
1658397900000|2022-07-21 10:05:00|3879.5|3879|3877|3876|3879.5|3879|3872.5|3872|18273
1658398200000|2022-07-21 10:10:00|3876.5|3875.5|3872.5|3872|3876.5|3875.5|3872.5|3872|17571
1658398500000|2022-07-21 10:15:00|3873|3872.5|3871|3870|3875|3874|3870|3869|10041
1658398800000|2022-07-21 10:20:00|3871.5|3870.5|3869|3868.5|3873.5|3872.5|3869|3868.5|9182
1658399100000|2022-07-21 10:25:00|3869.5|3869|3869.5|3869|3871.5|3870.5|3869.5|3868.5|9454
1658399400000|2022-07-21 10:30:00|3869|3868.5|3873.5|3872.5|3873.5|3873|3869|3868.5|14581
1658399700000|2022-07-21 10:35:00|3873|3873|3869|3868.5|3873.5|3873|3869|3868.5|11114
1658400000000|2022-07-21 10:40:00|3868.5|3868|3861|3860.5|3870|3869.5|3861|3860.5|5137
1658400300000|2022-07-21 10:45:00|3860.5|3860|3862|3860.5|3864.5|3863.5|3860.5|3860|5140
1658400600000|2022-07-21 10:50:00|3862.5|3861|3864|3863.5|3865.5|3864.5|3861.5|3860.5|7639
1658400900000|2022-07-21 10:55:00|3863.5|3863|3866.5|3865.5|3867|3866|3863|3862|7086
1658401200000|2022-07-21 11:00:00|3866|3865|3868.5|3868|3868.5|3868|3864|3863.5|8148
1658401500000|2022-07-21 11:05:00|3868|3867.5|3870.5|3870|3872|3871.5|3867|3866.5|63448
1658401800000|2022-07-21 11:10:00|3870|3869.5|3869.5|3868.5|3872|3871|3868|3866.5|6117
1658402100000|2022-07-21 11:15:00|3869|3869|3872.5|3872|3874|3873|3869|3868.5|4962
1658402400000|2022-07-21 11:20:00|3872|3871.5|3865.5|3865|3872.5|3871.5|3864.5|3864|6647
1658402700000|2022-07-21 11:25:00|3865|3864.5|3868.5|3868|3871|3870|3864.5|3864|16734
1658403000000|2022-07-21 11:30:00|3868|3867.5|3869|3868|3869|3868|3865.5|3865|5692
1658403300000|2022-07-21 11:35:00|3869.5|3868.5|3876|3874.5|3876|3875.5|3869.5|3868.5|12823
1658403600000|2022-07-21 11:40:00|3875.5|3875|3875|3874|3877.5|3876.5|3873.5|3873|9962
1658403900000|2022-07-21 11:45:00|3875.5|3874.5|3876|3875.5|3878|3877|3874|3873|15451
1658404200000|2022-07-21 11:50:00|3875.5|3875|3877.5|3876.5|3879.5|3878.5|3873|3872.5|44808
1658404500000|2022-07-21 11:55:00|3877|3876|3876|3875|3878.5|3878|3874|3873.5|12848
1658404800000|2022-07-21 12:00:00|3875.5|3875.5|3876|3875|3877.5|3877|3874.5|3873.5|13004
1658405100000|2022-07-21 12:05:00|3876.5|3875.5|3876|3875.5|3878|3877|3874.5|3873.5|30615
1658405400000|2022-07-21 12:10:00|3876.5|3876|3876.5|3875.5|3878|3877|3873.5|3873|33031
1658405700000|2022-07-21 12:15:00|3876|3876|3862.5|3862|3885|3881|3858.5|3857.5|137725
1658406000000|2022-07-21 12:20:00|3863|3861.5|3872.5|3871.5|3877.5|3876.5|3862|3861.5|40689
1658406300000|2022-07-21 12:25:00|3872|3871|3863|3862|3872|3871|3863|3862|15237
1658406600000|2022-07-21 12:30:00|3863.5|3862.5|3865|3864.5|3866.5|3866|3861.5|3860|18567
1658406900000|2022-07-21 12:35:00|3865.5|3865|3866.5|3866|3868.5|3867.5|3864|3863|18559
1658407200000|2022-07-21 12:40:00|3866|3865.5|3875|3874.5|3875.5|3875|3864.5|3864|29441
1658407500000|2022-07-21 12:45:00|3874.5|3874|3868|3867|3875|3874.5|3867.5|3866.5|18167
1658407800000|2022-07-21 12:50:00|3867.5|3866.5|3867|3866|3869.5|3869|3864.5|3863.5|8698
1658408100000|2022-07-21 12:55:00|3867.5|3866.5|3871|3870|3874.5|3874|3867.5|3866.5|23315
1658408400000|2022-07-21 13:00:00|3871.5|3870.5|3869|3868.5|3874|3873.5|3867.5|3866.5|43735
1658408700000|2022-07-21 13:05:00|3869.5|3869|3868.5|3868|3872|3871.5|3868|3867.5|17517
1658409000000|2022-07-21 13:10:00|3869|3868.5|3863|3862|3872|3871|3862|3861|35558
1658409300000|2022-07-21 13:15:00|3862.5|3861.5|3854.5|3853.5|3864.5|3863.5|3854|3853.5|30004
1658409600000|2022-07-21 13:20:00|3855|3854|3861.5|3861|3862.5|3862|3854.5|3853.5|24790
1658409900000|2022-07-21 13:25:00|3862|3861.5|3866.5|3866|3867.5|3867|3860|3859|32744
1658410200000|2022-07-21 13:30:00|3867.5|3866.5|3863|3861.5|3872.5|3871.5|3862.5|3861.5|83862
1658410500000|2022-07-21 13:35:00|3862.5|3862|3871.5|3871|3875|3873.5|3862|3861.5|53838
1658410800000|2022-07-21 13:40:00|3872|3871.5|3880.5|3879.5|3882.5|3882|3868.5|3867.5|52975
1658411100000|2022-07-21 13:45:00|3880|3879|3885.5|3884.5|3889.5|3888.5|3879|3878|37753
1658411400000|2022-07-21 13:50:00|3886|3885|3893.5|3892|3894|3893.5|3886|3885|51718
1658411700000|2022-07-21 13:55:00|3893|3892.5|3893|3891.5|3893.5|3893|3888.5|3888|39785
1658412000000|2022-07-21 14:00:00|3893.5|3892|3887.5|3886.5|3894|3893|3886|3885.5|42066
1658412300000|2022-07-21 14:05:00|3887|3886|3891|3890|3893|3892|3884.5|3883.5|31203
1658412600000|2022-07-21 14:10:00|3891.5|3890.5|3891|3890.5|3894|3893.5|3887.5|3886.5|40874
1658412900000|2022-07-21 14:15:00|3892|3891|3894|3893.5|3896.5|3895.5|3890.5|3889.5|57003
1658413200000|2022-07-21 14:20:00|3894.5|3894|3893.5|3893|3895|3894|3890|3889.5|46522
1658413500000|2022-07-21 14:25:00|3893|3892.5|3892.5|3892|3894|3893.5|3890.5|3890|27898
1658413800000|2022-07-21 14:30:00|3892|3891.5|3891|3890|3894.5|3894|3891|3890|42977
1658414100000|2022-07-21 14:35:00|3890.5|3890.5|3892.5|3891.5|3896.5|3895.5|3890|3889|55059
1658414400000|2022-07-21 14:40:00|3892|3892|3892.5|3891.5|3894|3893.5|3891.5|3891|26265
1658414700000|2022-07-21 14:45:00|3892|3892|3894.5|3893.5|3894.5|3894|3892|3891.5|24134
1658415000000|2022-07-21 14:50:00|3894|3893|3892|3891|3894.5|3894|3888|3887.5|23574
1658415300000|2022-07-21 14:55:00|3891.5|3891.5|3891.5|3891|3893.5|3893|3890|3889.5|34358
1658415600000|2022-07-21 15:00:00|3892|3891.5|3893.5|3893|3895|3894.5|3891.5|3891|45993
1658415900000|2022-07-21 15:05:00|3894|3893.5|3893.5|3892.5|3895|3894.5|3892.5|3892|51729
1658416200000|2022-07-21 15:10:00|3893|3893|3894|3893.5|3896|3895.5|3891.5|3891|33766
1658416500000|2022-07-21 15:15:00|3893.5|3893|3892.5|3892|3895|3894.5|3891|3890.5|64643
1658416800000|2022-07-21 15:20:00|3893|3892.5|3890|3889.5|3894|3893.5|3888.5|3888|76006
1658417100000|2022-07-21 15:25:00|3890.5|3890|3889.5|3888.5|3892.5|3892|3887|3886|58549
1658473200000|2022-07-22 07:00:00|3910|3888.5|3908.5|3907|3910.5|3908.5|3887.5|3886|132588
1658473500000|2022-07-22 07:05:00|3908|3906.5|3909|3907.5|3912|3910|3901.5|3900|59218
1658473800000|2022-07-22 07:10:00|3908.5|3907|3900.5|3899.5|3916|3915|3900.5|3898.5|88133
1658474100000|2022-07-22 07:15:00|3901|3900.5|3907|3905.5|3907|3905.5|3892.5|3891|53212
1658474400000|2022-07-22 07:20:00|3907.5|3906|3906|3904.5|3910|3908|3904.5|3903.5|20682
1658474700000|2022-07-22 07:25:00|3906.5|3905|3906|3904.5|3912|3910.5|3904|3902.5|47942
1658475000000|2022-07-22 07:30:00|3905.5|3904|3919|3918|3920|3918.5|3898.5|3898|49754
1658475300000|2022-07-22 07:35:00|3918.5|3917.5|3916.5|3915.5|3923|3921.5|3914|3913.5|42507
1658475600000|2022-07-22 07:40:00|3916|3916|3923|3921.5|3924.5|3923.5|3916|3916|21842
1658475900000|2022-07-22 07:45:00|3922.5|3922|3927.5|3926.5|3928.5|3928|3922.5|3921|16726
1658476200000|2022-07-22 07:50:00|3927|3927|3919|3918|3928|3927|3918.5|3917.5|22449
1658476500000|2022-07-22 07:55:00|3919.5|3918.5|3929.5|3928.5|3929.5|3928.5|3919.5|3918|12613
1658476800000|2022-07-22 08:00:00|3929|3928|3930|3929|3931.5|3930|3926|3925|31854
1658477100000|2022-07-22 08:05:00|3930.5|3928.5|3924|3923|3931|3930|3921.5|3920|20018
1658477400000|2022-07-22 08:10:00|3924.5|3923.5|3927.5|3926|3929|3928|3919.5|3918.5|12344
1658477700000|2022-07-22 08:15:00|3928|3926.5|3926|3925|3932|3931.5|3925.5|3924|15804
1658478000000|2022-07-22 08:20:00|3926.5|3925.5|3925|3924|3928|3926.5|3921.5|3921|28461
1658478300000|2022-07-22 08:25:00|3924.5|3924.5|3923.5|3923|3926|3925|3922.5|3922|13541
1658478600000|2022-07-22 08:30:00|3924.5|3922.5|3923.5|3923|3925|3924|3919.5|3919|18216
1658478900000|2022-07-22 08:35:00|3924|3923.5|3922|3921|3925.5|3924.5|3920.5|3919.5|13737
1658479200000|2022-07-22 08:40:00|3922.5|3921.5|3920|3919|3924.5|3924|3920|3919|20454
1658479500000|2022-07-22 08:45:00|3920.5|3919.5|3913.5|3913|3921.5|3920.5|3913|3912.5|8901
1658479800000|2022-07-22 08:50:00|3913|3912.5|3913|3912|3915.5|3914.5|3912|3911.5|10309
1658480100000|2022-07-22 08:55:00|3914|3912.5|3911.5|3910.5|3914|3913|3910|3909|13394
1658480400000|2022-07-22 09:00:00|3911|3910|3912.5|3911.5|3912.5|3911.5|3909|3908|15315
1658480700000|2022-07-22 09:05:00|3912|3912|3906.5|3906|3915.5|3914.5|3906.5|3906|9518
1658481000000|2022-07-22 09:10:00|3907|3906.5|3909.5|3908.5|3910.5|3909.5|3907|3906.5|8146
1658481300000|2022-07-22 09:15:00|3910|3909|3914|3913.5|3916|3915.5|3910|3908.5|13482
1658481600000|2022-07-22 09:20:00|3913.5|3913|3911.5|3910.5|3917.5|3917|3910.5|3909.5|16300
1658481900000|2022-07-22 09:25:00|3911|3910|3908.5|3907|3913.5|3912.5|3908.5|3907|10950
1658482200000|2022-07-22 09:30:00|3908|3907.5|3905.5|3904.5|3909.5|3909|3904.5|3903.5|14763
1658482500000|2022-07-22 09:35:00|3906|3905|3908|3907.5|3909|3908.5|3905|3904.5|13588
1658482800000|2022-07-22 09:40:00|3908.5|3908|3913|3912|3913|3912|3908|3907|8273
1658483100000|2022-07-22 09:45:00|3912.5|3912.5|3911|3910.5|3915.5|3914.5|3911|3910|12789
1658483400000|2022-07-22 09:50:00|3911.5|3911|3913|3911.5|3917|3916|3910.5|3910|16992
1658483700000|2022-07-22 09:55:00|3912.5|3912|3915|3914|3919.5|3918.5|3912.5|3911.5|9255
1658484000000|2022-07-22 10:00:00|3915.5|3914.5|3917|3916|3919|3918.5|3915|3914|10059
1658484300000|2022-07-22 10:05:00|3918|3916.5|3915.5|3914.5|3919.5|3919|3914|3913|15004
1658484600000|2022-07-22 10:10:00|3916|3915|3918|3917|3920.5|3919.5|3916|3914.5|12677
1658484900000|2022-07-22 10:15:00|3918.5|3917.5|3918|3917.5|3918.5|3918|3914.5|3913.5|11230
1658485200000|2022-07-22 10:20:00|3918.5|3918|3916.5|3915.5|3920|3919|3915.5|3914.5|3456
1658485500000|2022-07-22 10:25:00|3917|3916|3920.5|3920|3921.5|3920.5|3916.5|3916|10426
1658485800000|2022-07-22 10:30:00|3920|3919.5|3917.5|3917|3920|3919.5|3916|3915|6913
1658486100000|2022-07-22 10:35:00|3917|3916.5|3919|3918.5|3921|3920|3917|3916.5|14548
1658486400000|2022-07-22 10:40:00|3919.5|3919|3923|3922|3923|3922|3919|3918.5|12018
1658486700000|2022-07-22 10:45:00|3922.5|3921.5|3921|3920|3924|3923|3921|3920|20571
1658487000000|2022-07-22 10:50:00|3920.5|3919.5|3915.5|3915|3921|3920|3915.5|3915|14282
1658487300000|2022-07-22 10:55:00|3916|3915.5|3911|3910|3916|3915.5|3909|3908|16582
1658487600000|2022-07-22 11:00:00|3911.5|3910.5|3909|3908.5|3913|3912.5|3908|3907|16028
1658487900000|2022-07-22 11:05:00|3909.5|3909|3912|3911.5|3912|3911.5|3908|3907.5|9602
1658488200000|2022-07-22 11:10:00|3912.5|3912|3909|3908.5|3913.5|3913|3909|3908|9650
1658488500000|2022-07-22 11:15:00|3908.5|3908|3907|3906|3909.5|3909|3906.5|3905.5|10844
1658488800000|2022-07-22 11:20:00|3907.5|3906.5|3903.5|3903|3907.5|3907|3903.5|3902.5|6035
1658489100000|2022-07-22 11:25:00|3903|3902.5|3904|3903|3904.5|3904|3899.5|3899|17419
1658489400000|2022-07-22 11:30:00|3903.5|3903.5|3900|3899|3904.5|3903.5|3896|3895|9579
1658489700000|2022-07-22 11:35:00|3899.5|3899.5|3899.5|3899|3901.5|3900.5|3897.5|3896.5|13793
1658490000000|2022-07-22 11:40:00|3899|3898.5|3901.5|3900.5|3904.5|3903.5|3898.5|3897.5|112576
1658490300000|2022-07-22 11:45:00|3901|3901|3899.5|3899|3901.5|3901|3898.5|3897.5|6123
1658490600000|2022-07-22 11:50:00|3899|3898.5|3898|3897|3899.5|3898.5|3895.5|3894.5|10879
1658490900000|2022-07-22 11:55:00|3898.5|3897.5|3895.5|3894.5|3899|3898|3895.5|3894.5|32479
1658491200000|2022-07-22 12:00:00|3895|3894|3897|3896.5|3897|3896.5|3894|3893|4934
1658491500000|2022-07-22 12:05:00|3896.5|3896|3897|3896.5|3897.5|3897|3896.5|3896|9004
1658491800000|2022-07-22 12:10:00|3896.5|3896|3895|3894|3898.5|3898|3894|3893|11118
1658492100000|2022-07-22 12:15:00|3895.5|3894.5|3892.5|3891.5|3896|3895|3892|3891|17150
1658492400000|2022-07-22 12:20:00|3892|3892|3894|3893|3895.5|3894.5|3892|3891|12745
1658492700000|2022-07-22 12:25:00|3893.5|3892.5|3891.5|3890.5|3894|3893|3889.5|3888.5|26369
1658493000000|2022-07-22 12:30:00|3891|3890|3895.5|3894.5|3895.5|3895|3889|3888.5|9298
1658493300000|2022-07-22 12:35:00|3896|3895|3899.5|3899|3900.5|3899|3896|3895|17111
1658493600000|2022-07-22 12:40:00|3899|3898.5|3899.5|3898.5|3903|3902|3898.5|3898|35716
1658493900000|2022-07-22 12:45:00|3900.5|3899|3901|3900.5|3903.5|3902|3900|3899|7587
1658494200000|2022-07-22 12:50:00|3900.5|3900|3902.5|3902|3905|3904.5|3900.5|3900|8748
1658494500000|2022-07-22 12:55:00|3903.5|3902.5|3901.5|3900.5|3906|3905.5|3901|3900.5|13273
1658494800000|2022-07-22 13:00:00|3902|3901|3905|3904|3907|3906.5|3901.5|3900.5|17683
1658495100000|2022-07-22 13:05:00|3905.5|3904.5|3903|3902|3906.5|3906|3902|3901.5|17011
1658495400000|2022-07-22 13:10:00|3902.5|3902.5|3902|3900.5|3903.5|3903|3900.5|3900|10879
1658495700000|2022-07-22 13:15:00|3902.5|3901|3902.5|3901.5|3905|3904|3901.5|3901|12579
1658496000000|2022-07-22 13:20:00|3903|3902|3906|3905|3908|3907|3903|3902|32275
1658496300000|2022-07-22 13:25:00|3906.5|3905.5|3905.5|3905|3908.5|3907.5|3905.5|3905|16340
1658496600000|2022-07-22 13:30:00|3906|3905.5|3913.5|3913|3914.5|3914|3905.5|3905|47945
1658496900000|2022-07-22 13:35:00|3914|3913.5|3911.5|3911|3917|3916|3910|3909|17794
1658497200000|2022-07-22 13:40:00|3912|3911.5|3915|3914.5|3915.5|3914.5|3910.5|3910|25945
1658497500000|2022-07-22 13:45:00|3915.5|3915|3913|3912.5|3921|3920|3911|3910.5|61277
1658497800000|2022-07-22 13:50:00|3912.5|3912|3908|3907|3916|3915.5|3907|3906.5|38284
1658498100000|2022-07-22 13:55:00|3908.5|3907.5|3911.5|3911|3911.5|3911|3907|3906.5|35450
1658498400000|2022-07-22 14:00:00|3912|3911.5|3909|3908.5|3913|3912.5|3907|3906.5|36102
1658498700000|2022-07-22 14:05:00|3909.5|3909|3905|3904.5|3910.5|3910|3900.5|3900|137465
1658499000000|2022-07-22 14:10:00|3904.5|3904|3907|3906.5|3908.5|3907.5|3904.5|3903.5|43581
1658499300000|2022-07-22 14:15:00|3907.5|3907|3904.5|3904|3908|3907.5|3904.5|3903.5|49435
1658499600000|2022-07-22 14:20:00|3904|3903.5|3902|3901.5|3905.5|3905|3901|3900|21341
1658499900000|2022-07-22 14:25:00|3902.5|3902|3900|3899.5|3903|3902|3898|3897.5|48029
1658500200000|2022-07-22 14:30:00|3899.5|3899|3901.5|3901|3901.5|3901|3898|3897|14422
1658500500000|2022-07-22 14:35:00|3901|3900.5|3906|3905|3906.5|3905.5|3899.5|3899|41082
1658500800000|2022-07-22 14:40:00|3905.5|3905.5|3906.5|3906|3907|3906.5|3904.5|3903.5|32054
1658501100000|2022-07-22 14:45:00|3907|3906.5|3904.5|3904|3908|3907|3904|3903.5|32090
1658501400000|2022-07-22 14:50:00|3904|3903.5|3904|3903|3906.5|3906|3902|3901.5|22473
1658501700000|2022-07-22 14:55:00|3903.5|3903.5|3910|3909.5|3910|3909.5|3903.5|3903|25489
1658502000000|2022-07-22 15:00:00|3910.5|3910|3911|3910|3912.5|3912|3907.5|3907|40494
1658502300000|2022-07-22 15:05:00|3910.5|3910.5|3912|3911|3913|3912.5|3910|3909.5|15978
1658502600000|2022-07-22 15:10:00|3911.5|3911.5|3907|3906.5|3912|3911.5|3905|3904.5|30982
1658502900000|2022-07-22 15:15:00|3907.5|3907|3904.5|3904|3907.5|3907|3904|3903.5|26015
1658503200000|2022-07-22 15:20:00|3905|3904.5|3904|3903|3905|3904.5|3901|3900.5|14244
1658503500000|2022-07-22 15:25:00|3904.5|3903.5|3904.5|3903.5|3906.5|3906|3903|3902.5|33920
1658732400000|2022-07-25 07:00:00|3911.5|3907.5|3921.5|3919|3921.5|3919|3905|3904|61271
1658732700000|2022-07-25 07:05:00|3922|3919.5|3940|3938|3940|3938|3916.5|3914|100908
1658733000000|2022-07-25 07:10:00|3940.5|3938.5|3933|3931|3943|3940|3929|3927.5|120913
1658733300000|2022-07-25 07:15:00|3934|3931.5|3929|3927.5|3936.5|3935|3925|3923|30246
1658733600000|2022-07-25 07:20:00|3929.5|3928|3927.5|3926.5|3935.5|3933.5|3925|3923.5|55361
1658733900000|2022-07-25 07:25:00|3928|3927|3927|3925.5|3936.5|3935|3925.5|3924.5|24592
1658734200000|2022-07-25 07:30:00|3927.5|3926|3922.5|3921|3930.5|3929.5|3920|3919|25166
1658734500000|2022-07-25 07:35:00|3923|3921.5|3920|3919|3925.5|3924.5|3918.5|3917|45257
1658734800000|2022-07-25 07:40:00|3920.5|3919.5|3908.5|3907.5|3920.5|3920|3907|3906|18208
1658735100000|2022-07-25 07:45:00|3909|3908|3914|3912.5|3915|3914|3908.5|3907|13809
1658735400000|2022-07-25 07:50:00|3914.5|3913|3899|3897.5|3914.5|3913.5|3898.5|3897|28140
1658735700000|2022-07-25 07:55:00|3899.5|3898|3902|3901|3904|3903|3899|3897.5|17656
1658736000000|2022-07-25 08:00:00|3902.5|3901.5|3901.5|3900|3904|3903|3900.5|3900|21278
1658736300000|2022-07-25 08:05:00|3901|3900.5|3901.5|3900.5|3904.5|3903.5|3898.5|3897.5|21625
1658736600000|2022-07-25 08:10:00|3901|3900|3899|3898.5|3905.5|3904|3899|3898|12501
1658736900000|2022-07-25 08:15:00|3898.5|3898|3897|3896|3901|3900|3895.5|3894|14821
1658737200000|2022-07-25 08:20:00|3897.5|3896.5|3901.5|3901|3902|3901.5|3897.5|3896.5|10445
1658737500000|2022-07-25 08:25:00|3902|3900.5|3899.5|3898.5|3904|3903|3897|3895.5|8717
1658737800000|2022-07-25 08:30:00|3900|3899|3897.5|3896.5|3901.5|3900.5|3897|3895.5|8680
1658738100000|2022-07-25 08:35:00|3897|3896|3901|3900|3902.5|3902|3897|3895.5|14356
1658738400000|2022-07-25 08:40:00|3901.5|3900.5|3896.5|3895.5|3901.5|3900.5|3896|3895|5294
1658738700000|2022-07-25 08:45:00|3897|3896|3899.5|3899|3902.5|3901.5|3897|3896|7244
1658739000000|2022-07-25 08:50:00|3899|3898.5|3899.5|3898.5|3901.5|3900|3896.5|3895.5|9847
1658739300000|2022-07-25 08:55:00|3900|3899|3900|3899|3901.5|3901|3898|3897.5|6320
1658739600000|2022-07-25 09:00:00|3900.5|3898.5|3901.5|3900.5|3904.5|3904|3899.5|3898.5|10085
1658739900000|2022-07-25 09:05:00|3902|3901|3904|3903|3907|3906.5|3902|3901|8393
1658740200000|2022-07-25 09:10:00|3903.5|3903.5|3908|3907|3908.5|3908|3902|3901|9938
1658740500000|2022-07-25 09:15:00|3907.5|3906.5|3911.5|3911|3911.5|3911|3907.5|3906.5|5094
1658740800000|2022-07-25 09:20:00|3912|3911.5|3912.5|3911.5|3913.5|3912.5|3909.5|3909|18699
1658741100000|2022-07-25 09:25:00|3912|3912|3910|3909|3912.5|3912|3907|3906|6326
1658741400000|2022-07-25 09:30:00|3909.5|3908.5|3907|3906|3909.5|3908.5|3905|3904|6846
1658741700000|2022-07-25 09:35:00|3907.5|3906.5|3904|3903.5|3909|3908|3904|3903|8294
1658742000000|2022-07-25 09:40:00|3904.5|3904|3904|3903.5|3907|3906|3903.5|3903|14217
1658742300000|2022-07-25 09:45:00|3904.5|3903|3909|3908|3909|3908|3903.5|3902.5|15042
1658742600000|2022-07-25 09:50:00|3908.5|3908.5|3911|3910|3911|3910|3906.5|3906|10780
1658742900000|2022-07-25 09:55:00|3911.5|3910.5|3908.5|3907.5|3912|3911|3908|3907|5416
1658743200000|2022-07-25 10:00:00|3909|3908|3909|3908.5|3911.5|3910|3907.5|3906.5|7185
1658743500000|2022-07-25 10:05:00|3909.5|3908|3917.5|3917|3917.5|3917|3908|3907.5|56206
1658743800000|2022-07-25 10:10:00|3918|3917.5|3917.5|3917|3919|3918|3916|3915.5|15054
1658744100000|2022-07-25 10:15:00|3918|3916.5|3925.5|3924.5|3926|3925.5|3917|3915.5|46499
1658744400000|2022-07-25 10:20:00|3925|3925|3925.5|3924.5|3929|3928|3925|3924|16411
1658744700000|2022-07-25 10:25:00|3926|3925|3930.5|3929.5|3931.5|3930.5|3925.5|3924.5|17363
1658745000000|2022-07-25 10:30:00|3930|3929|3925.5|3924|3930.5|3929|3925.5|3924|14883
1658745300000|2022-07-25 10:35:00|3925|3924.5|3922|3921|3925.5|3924.5|3920.5|3919.5|8557
1658745600000|2022-07-25 10:40:00|3922.5|3921.5|3920|3919.5|3924|3923|3920|3919|8870
1658745900000|2022-07-25 10:45:00|3920.5|3920|3919|3918|3921.5|3920.5|3918|3917|5875
1658746200000|2022-07-25 10:50:00|3919.5|3918.5|3919|3918|3920|3919.5|3918.5|3918|7386
1658746500000|2022-07-25 10:55:00|3918.5|3918.5|3918.5|3917.5|3919|3918.5|3916.5|3915.5|7256
1658746800000|2022-07-25 11:00:00|3918|3917|3917|3916.5|3919.5|3918.5|3914.5|3913.5|14972
1658747100000|2022-07-25 11:05:00|3917.5|3916|3912.5|3911.5|3917.5|3917|3912.5|3911|7544
1658747400000|2022-07-25 11:10:00|3912|3911|3913|3912|3914|3912.5|3911.5|3910.5|6795
1658747700000|2022-07-25 11:15:00|3912.5|3912.5|3911.5|3911|3914|3913|3910|3909|5089
1658748000000|2022-07-25 11:20:00|3911|3910.5|3911.5|3910.5|3912|3911.5|3909|3908|9147
1658748300000|2022-07-25 11:25:00|3911|3910|3911.5|3911|3912|3911.5|3908|3907.5|18077
1658748600000|2022-07-25 11:30:00|3912|3910.5|3913|3912|3915.5|3915|3910|3909.5|14356
1658748900000|2022-07-25 11:35:00|3913.5|3912.5|3915.5|3914.5|3917|3916|3913|3912.5|6970
1658749200000|2022-07-25 11:40:00|3915|3914|3913|3912|3915.5|3914|3911|3910|6455
1658749500000|2022-07-25 11:45:00|3913.5|3912.5|3912.5|3911.5|3914.5|3914|3908|3907.5|33159
1658749800000|2022-07-25 11:50:00|3912|3911|3912.5|3911.5|3913|3912|3910.5|3909.5|4143
1658750100000|2022-07-25 11:55:00|3912|3911|3914|3913.5|3914|3913.5|3912|3910.5|5719
1658750400000|2022-07-25 12:00:00|3914.5|3914|3915|3914|3915|3914.5|3913.5|3912.5|8016
1658750700000|2022-07-25 12:05:00|3914.5|3913.5|3913|3912|3915|3913.5|3912.5|3911.5|6293
1658751000000|2022-07-25 12:10:00|3912.5|3911.5|3910.5|3909.5|3913|3912.5|3910|3909.5|4678
1658751300000|2022-07-25 12:15:00|3911|3910|3911|3910|3913|3912.5|3908.5|3907.5|63867
1658751600000|2022-07-25 12:20:00|3910.5|3909.5|3912.5|3911.5|3913|3912|3910.5|3909.5|58976
1658751900000|2022-07-25 12:25:00|3912|3911|3911.5|3911|3912.5|3912|3910.5|3910|7863
1658752200000|2022-07-25 12:30:00|3911|3910.5|3912.5|3911.5|3913|3912|3910.5|3910|4208
1658752500000|2022-07-25 12:35:00|3912|3911|3918|3917|3918|3917|3911|3910.5|12581
1658752800000|2022-07-25 12:40:00|3917.5|3916.5|3918|3917.5|3921|3920|3917|3916.5|9217
1658753100000|2022-07-25 12:45:00|3918.5|3918|3917.5|3917|3919|3918.5|3917|3916|8408
1658753400000|2022-07-25 12:50:00|3918|3917.5|3909.5|3908.5|3918|3917.5|3908|3907|28661
1658753700000|2022-07-25 12:55:00|3910|3909|3910.5|3909.5|3911.5|3910|3908|3907|9169
1658754000000|2022-07-25 13:00:00|3910|3910|3913.5|3912.5|3916.5|3915.5|3909.5|3909|19627
1658754300000|2022-07-25 13:05:00|3913|3912|3911|3910.5|3913.5|3912.5|3911|3910.5|5489
1658754600000|2022-07-25 13:10:00|3911.5|3911|3912.5|3911.5|3914|3913|3910|3909|9274
1658754900000|2022-07-25 13:15:00|3913.5|3912|3916|3915|3916.5|3915.5|3912.5|3911.5|9740
1658755200000|2022-07-25 13:20:00|3915.5|3914.5|3914.5|3914|3916.5|3915.5|3913.5|3912.5|10730
1658755500000|2022-07-25 13:25:00|3914|3913.5|3914.5|3913.5|3915|3914.5|3913.5|3913|7781
1658755800000|2022-07-25 13:30:00|3914|3913|3912|3911|3915|3914.5|3910|3909.5|40609
1658756100000|2022-07-25 13:35:00|3911.5|3910.5|3910.5|3910|3914.5|3913.5|3909|3908.5|54215
1658756400000|2022-07-25 13:40:00|3910|3909.5|3906|3905|3912|3911|3904.5|3903.5|31482
1658756700000|2022-07-25 13:45:00|3905.5|3904.5|3900.5|3899.5|3905.5|3904.5|3898|3897.5|19956
1658757000000|2022-07-25 13:50:00|3901|3900|3906|3905|3908|3907.5|3901|3900|29424
1658757300000|2022-07-25 13:55:00|3905.5|3905.5|3903.5|3902.5|3908|3907|3903|3902.5|25136
1658757600000|2022-07-25 14:00:00|3903|3902|3902|3901|3904.5|3904|3899.5|3899|25898
1658757900000|2022-07-25 14:05:00|3902.5|3901.5|3904.5|3903.5|3906|3905|3902|3901|19717
1658758200000|2022-07-25 14:10:00|3904|3903|3906.5|3906|3906.5|3906|3903|3902|16636
1658758500000|2022-07-25 14:15:00|3907|3906.5|3905|3904|3908|3907.5|3904.5|3904|23779
1658758800000|2022-07-25 14:20:00|3905.5|3904.5|3901.5|3901|3908|3907.5|3901|3900.5|64984
1658759100000|2022-07-25 14:25:00|3902|3901.5|3900|3899.5|3906|3905|3896|3895|104481
1658759400000|2022-07-25 14:30:00|3899.5|3899|3899|3898|3901|3900|3892.5|3892|120361
1658759700000|2022-07-25 14:35:00|3899.5|3898.5|3903|3902.5|3910|3909|3899|3898|62121
1658760000000|2022-07-25 14:40:00|3902.5|3902|3900|3899|3904.5|3904|3899.5|3898.5|57184
1658760300000|2022-07-25 14:45:00|3899.5|3898.5|3904.5|3903.5|3905|3904.5|3898|3897.5|28235
1658760600000|2022-07-25 14:50:00|3905|3904|3904.5|3904|3907|3906|3902|3901.5|36383
1658760900000|2022-07-25 14:55:00|3905|3904.5|3911|3910.5|3911.5|3910.5|3903.5|3902.5|46978
1658761200000|2022-07-25 15:00:00|3911.5|3910|3907.5|3907|3911.5|3911|3907.5|3907|140776
1658761500000|2022-07-25 15:05:00|3907|3906.5|3907.5|3907|3909.5|3908.5|3904.5|3904|65217
1658761800000|2022-07-25 15:10:00|3907|3906.5|3909|3908|3910.5|3909.5|3906.5|3906|52913
1658762100000|2022-07-25 15:15:00|3908.5|3907.5|3906|3905|3908.5|3907.5|3905|3904.5|36541
1658762400000|2022-07-25 15:20:00|3905.5|3904.5|3907|3906.5|3908.5|3908|3905|3904.5|49818
1658762700000|2022-07-25 15:25:00|3907.5|3907|3911|3909.5|3912|3910.5|3907.5|3907|52458
1658818800000|2022-07-26 07:00:00|3968.5|3962.5|3974|3972.5|3988|3986|3963.5|3962.5|164814
1658819100000|2022-07-26 07:05:00|3975|3973|3959.5|3958|3977|3975|3956.5|3955.5|52870
1658819400000|2022-07-26 07:10:00|3959|3957.5|3991|3990|3998|3996|3956.5|3955.5|106964
1658819700000|2022-07-26 07:15:00|3992|3990.5|4001.5|4000.5|4006.5|4004.5|3986|3985.5|104560
1658820000000|2022-07-26 07:20:00|4002|4001|4022.5|4020.5|4023.5|4021.5|4001|4000|75273
1658820300000|2022-07-26 07:25:00|4023|4021|4029.5|4028.5|4032.5|4031|4020|4019|182184
1658820600000|2022-07-26 07:30:00|4029|4028|4028.5|4027|4033|4032|4022|4020|114633
1658820900000|2022-07-26 07:35:00|4028|4026.5|4018.5|4017.5|4028|4026.5|4010.5|4009.5|64548
1658821200000|2022-07-26 07:40:00|4018|4017|4010|4009|4019|4017|4009|4008|18597
1658821500000|2022-07-26 07:45:00|4010.5|4009.5|4014.5|4013.5|4017|4016.5|4000|3998|32746
1658821800000|2022-07-26 07:50:00|4015.5|4014|4015.5|4014.5|4024|4023|4015|4013.5|65913
1658822100000|2022-07-26 07:55:00|4015|4013.5|4005.5|4004.5|4015.5|4014.5|3997.5|3995.5|64106
1658822400000|2022-07-26 08:00:00|4006|4004|4019|4017.5|4019.5|4018.5|4002|4000|47608
1658822700000|2022-07-26 08:05:00|4018.5|4018|4014.5|4013.5|4023|4022|4013|4011.5|23408
1658823000000|2022-07-26 08:10:00|4014|4013|4015.5|4014.5|4019.5|4018|4011|4010.5|42685
1658823300000|2022-07-26 08:15:00|4016|4015|4016|4015|4017|4016.5|4010|4008.5|25352
1658823600000|2022-07-26 08:20:00|4015.5|4014.5|4016|4015|4017.5|4016.5|4011|4010|30700
1658823900000|2022-07-26 08:25:00|4016.5|4015.5|4015.5|4014.5|4016.5|4016|4009.5|4008|18215
1658824200000|2022-07-26 08:30:00|4015|4014|4022|4021|4022.5|4021.5|4014.5|4014|37611
1658824500000|2022-07-26 08:35:00|4021.5|4020.5|4036|4035.5|4040|4038.5|4021.5|4020.5|83929
1658824800000|2022-07-26 08:40:00|4035.5|4035|4026.5|4025|4042|4041|4025|4023.5|48963
1658825100000|2022-07-26 08:45:00|4027|4025.5|4027.5|4026.5|4033|4031.5|4026.5|4025.5|23231
1658825400000|2022-07-26 08:50:00|4028|4027|4020.5|4019|4029|4028|4015.5|4014.5|27528
1658825700000|2022-07-26 08:55:00|4020|4019.5|4022|4020.5|4024|4022|4015|4014.5|20119
1658826000000|2022-07-26 09:00:00|4023|4021|4024.5|4023.5|4031.5|4029.5|4020.5|4019.5|62657
1658826300000|2022-07-26 09:05:00|4024|4023|4014.5|4013|4030|4029|4014|4013|62168
1658826600000|2022-07-26 09:10:00|4014|4013.5|4007|4006|4018|4016|4005|4004.5|65250
1658826900000|2022-07-26 09:15:00|4006.5|4005.5|4011.5|4010.5|4011.5|4010.5|4005|4004|44458
1658827200000|2022-07-26 09:20:00|4011|4010|4010.5|4010|4020.5|4019.5|4009.5|4008.5|19047
1658827500000|2022-07-26 09:25:00|4011.5|4009.5|4012.5|4011.5|4015|4014.5|4009|4008.5|24135
1658827800000|2022-07-26 09:30:00|4013|4012|3994.5|3993.5|4013.5|4012.5|3990.5|3989.5|29973
1658828100000|2022-07-26 09:35:00|3994|3993|3991|3990|3994|3993|3987.5|3986.5|21358
1658828400000|2022-07-26 09:40:00|3990.5|3989|3990|3989|3997|3995.5|3989|3988|22781
1658828700000|2022-07-26 09:45:00|3989.5|3988.5|3986.5|3985|3994|3993.5|3986|3985|17195
1658829000000|2022-07-26 09:50:00|3986|3984.5|3992|3991|3995.5|3994.5|3979.5|3978.5|29371
1658829300000|2022-07-26 09:55:00|3991.5|3990.5|3994|3992.5|3998|3997|3989.5|3988|32390
1658829600000|2022-07-26 10:00:00|3994.5|3992|3996|3995|3998.5|3997.5|3993.5|3992|13215
1658829900000|2022-07-26 10:05:00|3995.5|3995.5|3991.5|3990.5|3999.5|3997.5|3990.5|3989|25250
1658830200000|2022-07-26 10:10:00|3992|3991|3991|3990|3994|3992.5|3987.5|3986.5|7555
1658830500000|2022-07-26 10:15:00|3990|3989.5|3998|3997|3998|3997|3990|3989.5|19539
1658830800000|2022-07-26 10:20:00|3997.5|3996.5|3998|3997|4000|3999|3989.5|3987.5|84956
1658831100000|2022-07-26 10:25:00|3998.5|3997.5|3999.5|3998.5|4003|4002|3996|3994.5|27247
1658831400000|2022-07-26 10:30:00|3999|3998|4006.5|4005.5|4007.5|4006.5|3999|3998|41168
1658831700000|2022-07-26 10:35:00|4006|4005|4010|4009.5|4010.5|4010|4003|4002.5|31654
1658832000000|2022-07-26 10:40:00|4010.5|4009|4015.5|4014.5|4018|4017|4009|4008.5|19622
1658832300000|2022-07-26 10:45:00|4015|4013.5|4014.5|4013.5|4016|4015.5|4010.5|4009.5|17948
1658832600000|2022-07-26 10:50:00|4014|4013|4025|4024|4026|4025|4013.5|4012.5|46342
1658832900000|2022-07-26 10:55:00|4024.5|4023.5|4022.5|4021.5|4027.5|4026.5|4019.5|4018|41215
1658833200000|2022-07-26 11:00:00|4022|4021|4009.5|4008|4023.5|4022.5|4009.5|4008|36577
1658833500000|2022-07-26 11:05:00|4008.5|4007.5|4011|4010|4016|4015|4008.5|4006.5|30441
1658833800000|2022-07-26 11:10:00|4011.5|4009.5|4009|4008.5|4014|4013.5|4007|4006|26499
1658834100000|2022-07-26 11:15:00|4009.5|4009|4009|4008|4010.5|4010|4007|4006|9368
1658834400000|2022-07-26 11:20:00|4009.5|4008.5|4011.5|4010.5|4014|4013|4009|4008|14076
1658834700000|2022-07-26 11:25:00|4011|4010|4015.5|4014|4015.5|4014|4007|4006|24050
1658835000000|2022-07-26 11:30:00|4015|4013.5|4017.5|4016.5|4018|4016.5|4013|4011.5|19568
1658835300000|2022-07-26 11:35:00|4018|4017.5|4011.5|4009.5|4021.5|4020|4011.5|4009.5|23669
1658835600000|2022-07-26 11:40:00|4011|4009|4012.5|4011.5|4013.5|4013|4008|4006.5|17443
1658835900000|2022-07-26 11:45:00|4012|4011|4017.5|4016.5|4018.5|4017.5|4005.5|4005|19180
1658836200000|2022-07-26 11:50:00|4018|4017|4020|4019|4023|4021|4017.5|4016.5|12238
1658836500000|2022-07-26 11:55:00|4019.5|4018.5|4023|4022|4027|4025.5|4019|4017.5|8865
1658836800000|2022-07-26 12:00:00|4022.5|4021|4026|4025|4026.5|4025.5|4019.5|4018.5|23058
1658837100000|2022-07-26 12:05:00|4026.5|4025.5|4029|4028|4030|4029|4025.5|4024.5|36473
1658837400000|2022-07-26 12:10:00|4029.5|4028.5|4033|4032|4037|4035.5|4028|4027.5|45910
1658837700000|2022-07-26 12:15:00|4032.5|4031.5|4023|4022|4032.5|4031.5|4017.5|4017|31255
1658838000000|2022-07-26 12:20:00|4023.5|4022.5|4027|4026|4029.5|4028|4019.5|4018.5|25394
1658838300000|2022-07-26 12:25:00|4026.5|4025.5|4016.5|4015.5|4026.5|4025.5|4016.5|4015|20896
1658838600000|2022-07-26 12:30:00|4016|4016|4022.5|4021|4022.5|4021|4015|4013.5|20545
1658838900000|2022-07-26 12:35:00|4023|4021.5|4021|4020|4024.5|4024|4020|4018.5|19842
1658839200000|2022-07-26 12:40:00|4020.5|4019.5|4016|4015|4020.5|4019.5|4015.5|4014.5|13611
1658839500000|2022-07-26 12:45:00|4016.5|4015.5|4016|4015|4020|4019.5|4015.5|4015|15441
1658839800000|2022-07-26 12:50:00|4016.5|4015.5|4013.5|4013|4018.5|4017.5|4013.5|4012.5|27614
1658840100000|2022-07-26 12:55:00|4014|4014|4021.5|4020|4022|4021|4014|4013|37870
1658840400000|2022-07-26 13:00:00|4021|4019.5|4015.5|4015|4021|4020|4009|4008.5|209047
1658840700000|2022-07-26 13:05:00|4016|4015.5|4021|4020|4021|4020|4014|4013|37308
1658841000000|2022-07-26 13:10:00|4020.5|4019.5|4019|4018|4026|4025.5|4017|4016.5|111205
1658841300000|2022-07-26 13:15:00|4019.5|4019|4011|4010|4021.5|4021|4011|4010|138855
1658841600000|2022-07-26 13:20:00|4010.5|4009.5|4014|4013.5|4015.5|4015|4010|4009.5|37456
1658841900000|2022-07-26 13:25:00|4014.5|4013|4012.5|4011|4015.5|4015|4008|4007|48556
1658842200000|2022-07-26 13:30:00|4012|4010.5|4026.5|4025|4028|4026.5|4009|4008|94310
1658842500000|2022-07-26 13:35:00|4025.5|4025.5|4013.5|4012.5|4029|4028.5|4012.5|4012|69858
1658842800000|2022-07-26 13:40:00|4013|4012|4001|4000|4015.5|4014.5|3999.5|3998.5|113029
1658843100000|2022-07-26 13:45:00|4000.5|3999.5|3997.5|3996.5|4008|4006.5|3996|3995|58785
1658843400000|2022-07-26 13:50:00|3997|3996|3989|3988|3998|3996.5|3988.5|3987|68046
1658843700000|2022-07-26 13:55:00|3988.5|3987.5|4002|3999|4002.5|3999|3987.5|3986.5|68453
1658844000000|2022-07-26 14:00:00|4001|3999.5|4001|4000|4002|4000|3989|3987.5|54685
1658844300000|2022-07-26 14:05:00|4000.5|3999.5|4004|4003.5|4006.5|4006|3995.5|3993.5|40267
1658844600000|2022-07-26 14:10:00|4005|4004|4002.5|4002|4008|4007.5|4002.5|4001|44384
1658844900000|2022-07-26 14:15:00|4002|4001.5|3995.5|3994.5|4005|4004.5|3995|3994|38252
1658845200000|2022-07-26 14:20:00|3995|3994|4001.5|4000.5|4003.5|4002.5|3994.5|3993.5|40254
1658845500000|2022-07-26 14:25:00|4002|4001|4003|4002|4005.5|4005|4002|4001|48555
1658845800000|2022-07-26 14:30:00|4002.5|4003|4003.5|4002|4005|4004|4001.5|4000.5|48272
1658846100000|2022-07-26 14:35:00|4003|4002.5|4003.5|4002|4004.5|4004|4000|3998.5|33716
1658846400000|2022-07-26 14:40:00|4003|4001.5|4001.5|4000.5|4003.5|4003|4000|3999|39076
1658846700000|2022-07-26 14:45:00|4001|4000|3996|3995.5|4002|4001.5|3995.5|3994.5|51078
1658847000000|2022-07-26 14:50:00|3996.5|3996|3996.5|3996|3997|3996|3992|3991|47753
1658847300000|2022-07-26 14:55:00|3996|3995.5|3999.5|3998.5|4001.5|4000|3995.5|3994.5|69790
1658847600000|2022-07-26 15:00:00|3999|3998|4015|4013.5|4017.5|4016|3998|3997|295427
1658847900000|2022-07-26 15:05:00|4014.5|4013|4012|4011|4015|4013.5|4008|4007.5|63165
1658848200000|2022-07-26 15:10:00|4011.5|4010.5|4015.5|4014.5|4016|4015|4011|4009.5|38829
1658848500000|2022-07-26 15:15:00|4016|4015|4021.5|4020.5|4021.5|4020.5|4015.5|4015|83781
1658848800000|2022-07-26 15:20:00|4021|4020|4024.5|4023|4026|4025|4019|4018.5|76873
1658849100000|2022-07-26 15:25:00|4024|4022.5|4027|4025|4027.5|4025.5|4019.5|4018.5|97444
1658905200000|2022-07-27 07:00:00|4106.5|4103|4081|4078|4110.5|4107.5|4073|4071|149167
1658905500000|2022-07-27 07:05:00|4082|4078.5|4058|4055|4082|4079.5|4058|4054.5|152898
1658905800000|2022-07-27 07:10:00|4058.5|4055.5|4063.5|4062|4066.5|4065|4056|4054|48783
1658906100000|2022-07-27 07:15:00|4064|4062.5|4068|4067|4069.5|4068|4057.5|4056|49445
1658906400000|2022-07-27 07:20:00|4067.5|4066.5|4068.5|4067.5|4069.5|4068.5|4061.5|4060|55286
1658906700000|2022-07-27 07:25:00|4067.5|4067|4063.5|4062|4071|4070|4061.5|4061|19212
1658907000000|2022-07-27 07:30:00|4063|4061.5|4050|4049|4063|4062.5|4049|4048|42130
1658907300000|2022-07-27 07:35:00|4050.5|4049.5|4048|4047|4052.5|4051.5|4042|4041.5|21134
1658907600000|2022-07-27 07:40:00|4047.5|4046.5|4048|4046.5|4053.5|4052.5|4046.5|4045.5|21625
1658907900000|2022-07-27 07:45:00|4049|4047|4043.5|4042.5|4049|4047.5|4043.5|4042.5|16049
1658908200000|2022-07-27 07:50:00|4044|4043|4040|4039|4046|4045|4035.5|4035|35308
1658908500000|2022-07-27 07:55:00|4040.5|4039.5|4039.5|4038.5|4041.5|4040.5|4037|4036.5|31475
1658908800000|2022-07-27 08:00:00|4040|4039|4033|4031.5|4040.5|4040|4032.5|4031.5|20073
1658909100000|2022-07-27 08:05:00|4033.5|4032|4038.5|4037|4045.5|4044.5|4032|4031|32092
1658909400000|2022-07-27 08:10:00|4038|4037.5|4045|4044|4045.5|4044.5|4037|4036|16080
1658909700000|2022-07-27 08:15:00|4044.5|4043.5|4054.5|4053.5|4055|4054|4044.5|4043.5|21624
1658910000000|2022-07-27 08:20:00|4055|4054|4057.5|4056.5|4057.5|4057|4053.5|4053|35088
1658910300000|2022-07-27 08:25:00|4058|4057|4059|4058|4060.5|4059.5|4057.5|4056.5|49272
1658910600000|2022-07-27 08:30:00|4059.5|4058.5|4053|4052.5|4063|4062|4053|4052.5|42452
1658910900000|2022-07-27 08:35:00|4052.5|4052|4057|4056.5|4057.5|4056.5|4049|4048|24613
1658911200000|2022-07-27 08:40:00|4056.5|4056|4059.5|4059|4061.5|4060.5|4056.5|4056|35240
1658911500000|2022-07-27 08:45:00|4059|4058.5|4055|4054.5|4059.5|4058.5|4053|4052.5|24407
1658911800000|2022-07-27 08:50:00|4054.5|4054|4051.5|4050.5|4055|4054.5|4048|4047.5|35297
1658912100000|2022-07-27 08:55:00|4052|4051|4046|4045|4058.5|4057|4044|4043.5|57501
1658912400000|2022-07-27 09:00:00|4046.5|4045.5|4055.5|4054.5|4057.5|4056.5|4045.5|4045|60346
1658912700000|2022-07-27 09:05:00|4056|4055|4052|4051|4057|4056|4051|4050.5|21873
1658913000000|2022-07-27 09:10:00|4051|4050.5|4044.5|4044|4052|4051.5|4042|4041.5|30366
1658913300000|2022-07-27 09:15:00|4045|4044.5|4045.5|4044.5|4048.5|4048|4044|4043.5|37413
1658913600000|2022-07-27 09:20:00|4045|4045|4046.5|4045.5|4049.5|4048.5|4045|4044.5|42883
1658913900000|2022-07-27 09:25:00|4047|4046|4048|4047.5|4051|4050|4045|4044.5|18241
1658914200000|2022-07-27 09:30:00|4047.5|4047|4049|4048|4050|4049.5|4045|4044|18994
1658914500000|2022-07-27 09:35:00|4049.5|4048.5|4047.5|4047|4051|4050.5|4043.5|4043|32606
1658914800000|2022-07-27 09:40:00|4048|4047.5|4044|4043|4050.5|4050|4043|4042.5|25585
1658915100000|2022-07-27 09:45:00|4044.5|4043.5|4054|4053.5|4054.5|4054|4044|4043|9339
1658915400000|2022-07-27 09:50:00|4054.5|4054|4051|4050.5|4055.5|4055|4050|4048.5|25015
1658915700000|2022-07-27 09:55:00|4051.5|4051|4055.5|4054|4056|4055|4051.5|4050.5|13190
1658916000000|2022-07-27 10:00:00|4055|4054.5|4050|4049.5|4055.5|4054.5|4048.5|4047.5|19576
1658916300000|2022-07-27 10:05:00|4049.5|4049|4050.5|4049.5|4051|4050.5|4047|4046|20573
1658916600000|2022-07-27 10:10:00|4050|4049|4052.5|4052|4052.5|4052|4049|4048.5|21831
1658916900000|2022-07-27 10:15:00|4052|4051.5|4057|4056|4057|4056.5|4051|4050|20362
1658917200000|2022-07-27 10:20:00|4056.5|4055.5|4055.5|4054.5|4059|4058.5|4055|4054.5|16487
1658917500000|2022-07-27 10:25:00|4055|4055|4057|4056|4059|4058.5|4054.5|4054|12971
1658917800000|2022-07-27 10:30:00|4056.5|4055.5|4058.5|4058|4061|4060.5|4055|4054.5|15450
1658918100000|2022-07-27 10:35:00|4059|4058.5|4059.5|4058.5|4061.5|4060.5|4056.5|4056|18223
1658918400000|2022-07-27 10:40:00|4059|4059|4061.5|4061|4061.5|4061|4057|4056.5|18884
1658918700000|2022-07-27 10:45:00|4061|4060.5|4061|4060|4063.5|4062.5|4059.5|4059|11896
1658919000000|2022-07-27 10:50:00|4061.5|4060.5|4056.5|4056|4062|4061.5|4056|4055.5|13245
1658919300000|2022-07-27 10:55:00|4057|4055.5|4060.5|4059.5|4061|4060|4057|4055.5|22550
1658919600000|2022-07-27 11:00:00|4060|4060|4058.5|4058|4060.5|4060|4057.5|4056|20122
1658919900000|2022-07-27 11:05:00|4059|4058.5|4057.5|4057|4062|4061|4057|4056.5|15798
1658920200000|2022-07-27 11:10:00|4058|4057.5|4056.5|4055|4058.5|4058|4054|4053|16794
1658920500000|2022-07-27 11:15:00|4057|4055.5|4055.5|4054.5|4058.5|4057.5|4054.5|4054|12589
1658920800000|2022-07-27 11:20:00|4055|4054|4056|4055|4057|4056|4053|4052|12232
1658921100000|2022-07-27 11:25:00|4055.5|4054.5|4049.5|4048.5|4058|4057.5|4049|4048.5|19236
1658921400000|2022-07-27 11:30:00|4050|4049|4047|4046|4054.5|4053|4043.5|4042.5|28732
1658921700000|2022-07-27 11:35:00|4046.5|4046.5|4046.5|4046|4049|4048|4045|4044.5|15731
1658922000000|2022-07-27 11:40:00|4046|4045.5|4046|4045|4047.5|4047|4043.5|4043|25140
1658922300000|2022-07-27 11:45:00|4046.5|4045.5|4044|4043.5|4049|4048|4044|4043.5|16760
1658922600000|2022-07-27 11:50:00|4044.5|4044|4046|4045.5|4047|4046|4043.5|4042.5|22667
1658922900000|2022-07-27 11:55:00|4046.5|4046|4045.5|4044.5|4048|4047|4041.5|4040.5|22155
1658923200000|2022-07-27 12:00:00|4045|4044|4045.5|4044.5|4046.5|4045.5|4044|4043.5|18920
1658923500000|2022-07-27 12:05:00|4045|4044|4042|4041.5|4046.5|4045.5|4040|4039.5|39425
1658923800000|2022-07-27 12:10:00|4042.5|4042|4046|4045|4047|4046|4042|4041.5|13534
1658924100000|2022-07-27 12:15:00|4046.5|4045.5|4046|4045|4046.5|4046|4042.5|4041|15638
1658924400000|2022-07-27 12:20:00|4046.5|4045.5|4045|4044|4046.5|4045.5|4044|4043.5|10284
1658924700000|2022-07-27 12:25:00|4045.5|4044.5|4047|4046|4047.5|4046.5|4045|4044|21513
1658925000000|2022-07-27 12:30:00|4046.5|4045.5|4042.5|4042|4047|4046.5|4041|4040.5|27228
1658925300000|2022-07-27 12:35:00|4043|4042.5|4047|4046.5|4047|4046.5|4042.5|4042|15403
1658925600000|2022-07-27 12:40:00|4046.5|4046|4045|4044.5|4047|4046.5|4043.5|4042.5|14436
1658925900000|2022-07-27 12:45:00|4045.5|4044|4047|4046.5|4047.5|4047|4043.5|4043|19983
1658926200000|2022-07-27 12:50:00|4047.5|4047|4044|4043|4048|4047.5|4042|4041|18848
1658926500000|2022-07-27 12:55:00|4043.5|4042.5|4043.5|4043|4046.5|4046|4041|4040|20891
1658926800000|2022-07-27 13:00:00|4044|4043.5|4045.5|4044.5|4046.5|4046|4043.5|4043|16070
1658927100000|2022-07-27 13:05:00|4046|4045|4049|4048|4049|4048|4045|4044.5|19845
1658927400000|2022-07-27 13:10:00|4049.5|4048.5|4048.5|4047.5|4051.5|4050.5|4047.5|4047|19087
1658927700000|2022-07-27 13:15:00|4049|4048|4049|4048|4051|4050|4048.5|4047.5|16543
1658928000000|2022-07-27 13:20:00|4048.5|4047.5|4047|4046|4050|4049|4046.5|4045.5|32967
1658928300000|2022-07-27 13:25:00|4046.5|4046.5|4039|4038|4047.5|4047|4039|4038|43036
1658928600000|2022-07-27 13:30:00|4038.5|4037.5|4039|4038|4043.5|4043|4035|4034.5|96978
1658928900000|2022-07-27 13:35:00|4038.5|4038.5|4036|4035.5|4043|4042.5|4032|4031.5|69427
1658929200000|2022-07-27 13:40:00|4035.5|4035|4026.5|4025.5|4037|4036|4026|4025.5|45120
1658929500000|2022-07-27 13:45:00|4027|4026|4025|4024|4029|4028.5|4023|4022.5|54528
1658929800000|2022-07-27 13:50:00|4025.5|4024.5|4022|4021|4027|4026|4019.5|4019|71131
1658930100000|2022-07-27 13:55:00|4021.5|4020.5|4020.5|4019.5|4023.5|4022|4017|4016.5|169178
1658930400000|2022-07-27 14:00:00|4019.5|4019|4016.5|4016|4021.5|4020.5|4015|4014.5|49734
1658930700000|2022-07-27 14:05:00|4016|4015.5|4015.5|4014.5|4016.5|4016|4010|4009.5|72034
1658931000000|2022-07-27 14:10:00|4016|4015|4013.5|4013|4022|4021|4013.5|4013|107965
1658931300000|2022-07-27 14:15:00|4014|4012.5|4010.5|4009.5|4016|4015|4009.5|4009|37657
1658931600000|2022-07-27 14:20:00|4011|4010|4007.5|4007|4012|4011|4005|4004.5|46778
1658931900000|2022-07-27 14:25:00|4008|4006.5|4006|4005|4012|4011|4006|4005|31319
1658932200000|2022-07-27 14:30:00|4005.5|4004.5|4001.5|4001|4006|4005.5|4000.5|4000|28752
1658932500000|2022-07-27 14:35:00|4002|4001.5|4003|4002.5|4006.5|4006|4002|4001|27468
1658932800000|2022-07-27 14:40:00|4002.5|4002|4000|3999.5|4003.5|4003|3997.5|3997|363342
1658933100000|2022-07-27 14:45:00|4000.5|4000|3995.5|3995|4002|4001.5|3995.5|3995|45040
1658933400000|2022-07-27 14:50:00|3995|3994.5|3996|3995.5|3998|3997|3993.5|3993|43745
1658933700000|2022-07-27 14:55:00|3996.5|3996|3994.5|3994|3996.5|3996|3991.5|3990.5|65392
1658934000000|2022-07-27 15:00:00|3995|3994.5|3993.5|3993|3996|3995.5|3990|3989.5|41609
1658934300000|2022-07-27 15:05:00|3994|3993.5|3994.5|3994|3996|3995.5|3993|3992|60203
1658934600000|2022-07-27 15:10:00|3995|3993.5|3995.5|3995|3997.5|3996.5|3992|3991.5|52232
1658934900000|2022-07-27 15:15:00|3996|3994.5|3996.5|3995.5|3998|3997|3993|3992.5|65012
1658935200000|2022-07-27 15:20:00|3996|3996|3999|3998|3999.5|3999|3996|3995.5|30052
1658935500000|2022-07-27 15:25:00|3998.5|3997.5|3997.5|3995|4000|3999|3997|3995|59784
1658991600000|2022-07-28 07:00:00|3976.5|3974.5|3960.5|3959|3985|3982.5|3960|3957.5|25537
1658991900000|2022-07-28 07:05:00|3961|3959.5|3960|3957.5|3972|3969.5|3953|3951|24747
1658992200000|2022-07-28 07:10:00|3960.5|3958|3956|3955|3965.5|3963.5|3954.5|3952.5|17026
1658992500000|2022-07-28 07:15:00|3956.5|3955.5|3949.5|3947.5|3961|3959.5|3949.5|3947.5|34797
1658992800000|2022-07-28 07:20:00|3950|3948|3963.5|3962|3968|3966.5|3949.5|3948|18017
1658993100000|2022-07-28 07:25:00|3964|3962.5|3964.5|3963|3968.5|3966.5|3963|3962|16347
1658993400000|2022-07-28 07:30:00|3964|3963.5|3949|3948.5|3964.5|3963.5|3947|3945.5|19953
1658993700000|2022-07-28 07:35:00|3949.5|3949|3954.5|3954|3957.5|3957|3947|3945.5|15801
1658994000000|2022-07-28 07:40:00|3955|3954.5|3955.5|3954|3956|3955|3948|3946.5|15577
1658994300000|2022-07-28 07:45:00|3956|3954.5|3955|3954|3958.5|3957.5|3954.5|3953.5|12817
1658994600000|2022-07-28 07:50:00|3954.5|3953.5|3953.5|3952.5|3954.5|3954|3948.5|3947|13613
1658994900000|2022-07-28 07:55:00|3953|3953|3954.5|3953.5|3954.5|3953.5|3949|3948|16953
1658995200000|2022-07-28 08:00:00|3955|3954|3952.5|3952|3959.5|3958.5|3949.5|3949|31541
1658995500000|2022-07-28 08:05:00|3953.5|3952.5|3955|3954|3958.5|3957.5|3951.5|3950.5|24836
1658995800000|2022-07-28 08:10:00|3954.5|3954.5|3954.5|3953.5|3958.5|3957.5|3953.5|3952.5|20425
1658996100000|2022-07-28 08:15:00|3954|3954|3954.5|3953.5|3957|3956|3950|3949.5|21254
1658996400000|2022-07-28 08:20:00|3954|3953|3948.5|3947.5|3955|3954|3946|3945|19862
1658996700000|2022-07-28 08:25:00|3948|3947|3949|3947.5|3949|3948|3945.5|3944.5|14655
1658997000000|2022-07-28 08:30:00|3949.5|3948|3947.5|3946|3950.5|3949|3945.5|3945|13068
1658997300000|2022-07-28 08:35:00|3947|3946.5|3948.5|3947.5|3951.5|3950.5|3947|3946|33718
1658997600000|2022-07-28 08:40:00|3948|3947|3946|3944.5|3948|3947|3945.5|3944.5|9296
1658997900000|2022-07-28 08:45:00|3945.5|3945|3944.5|3943.5|3948|3947|3944.5|3943|13188
1658998200000|2022-07-28 08:50:00|3944|3944|3941|3940|3946|3944.5|3939.5|3938.5|15464
1658998500000|2022-07-28 08:55:00|3940.5|3939.5|3942|3941|3945|3944|3939.5|3939|18104
1658998800000|2022-07-28 09:00:00|3942.5|3941.5|3940|3939|3944|3943|3938.5|3938|38131
1658999100000|2022-07-28 09:05:00|3940.5|3939.5|3942.5|3941.5|3942.5|3941.5|3938.5|3938|20115
1658999400000|2022-07-28 09:10:00|3942|3941|3943.5|3942.5|3946|3945|3941.5|3941|26126
1658999700000|2022-07-28 09:15:00|3943|3942|3952.5|3951.5|3954|3952.5|3942.5|3941.5|17670
1659000000000|2022-07-28 09:20:00|3952|3951|3955|3954|3957.5|3956.5|3949.5|3948.5|18423
1659000300000|2022-07-28 09:25:00|3954.5|3953.5|3956.5|3955|3956.5|3955.5|3952.5|3951.5|14656
1659000600000|2022-07-28 09:30:00|3956|3955.5|3956.5|3955.5|3959|3958|3955|3953.5|18343
1659000900000|2022-07-28 09:35:00|3956|3955|3961.5|3960.5|3961.5|3961|3955.5|3954.5|7415
1659001200000|2022-07-28 09:40:00|3961|3960|3959|3957.5|3961.5|3960|3955|3954|15245
1659001500000|2022-07-28 09:45:00|3958.5|3958|3963|3961.5|3964.5|3963.5|3958|3957|11229
1659001800000|2022-07-28 09:50:00|3962.5|3962|3964.5|3963.5|3965|3964|3961.5|3960.5|8926
1659002100000|2022-07-28 09:55:00|3965|3964|3964.5|3963.5|3965.5|3964|3960.5|3959.5|14244
1659002400000|2022-07-28 10:00:00|3965|3964|3964.5|3963|3967.5|3966.5|3963|3962.5|12343
1659002700000|2022-07-28 10:05:00|3964|3962.5|3968|3967|3969|3967.5|3962.5|3961.5|11417
1659003000000|2022-07-28 10:10:00|3968.5|3967.5|3969.5|3969|3971.5|3970.5|3967|3966|11060
1659003300000|2022-07-28 10:15:00|3970|3969.5|3973.5|3972|3975.5|3974.5|3970|3969.5|11791
1659003600000|2022-07-28 10:20:00|3973|3971.5|3969|3968|3973|3971.5|3968.5|3967.5|5633
1659003900000|2022-07-28 10:25:00|3968.5|3967.5|3962.5|3962|3969|3968|3960.5|3959.5|15608
1659004200000|2022-07-28 10:30:00|3963|3962.5|3965.5|3964.5|3965.5|3964.5|3962.5|3962|5497
1659004500000|2022-07-28 10:35:00|3965|3964|3968|3966.5|3969.5|3968|3965|3964|5671
1659004800000|2022-07-28 10:40:00|3968.5|3967|3966.5|3965.5|3968.5|3968|3965.5|3965|4731
1659005100000|2022-07-28 10:45:00|3966|3966|3959|3958|3967|3966.5|3958.5|3957.5|21581
1659005400000|2022-07-28 10:50:00|3958.5|3957.5|3958.5|3957.5|3959|3958|3956|3955|11446
1659005700000|2022-07-28 10:55:00|3958|3958|3953|3952.5|3958.5|3958|3953|3952.5|12047
1659006000000|2022-07-28 11:00:00|3953.5|3953|3954.5|3953|3954.5|3953.5|3951.5|3950.5|7732
1659006300000|2022-07-28 11:05:00|3955|3953.5|3950|3949|3956.5|3955.5|3949.5|3949|16757
1659006600000|2022-07-28 11:10:00|3950.5|3949.5|3949|3948.5|3951|3950|3948.5|3947.5|13770
1659006900000|2022-07-28 11:15:00|3948.5|3948|3951|3950|3951|3950.5|3948.5|3948|8384
1659007200000|2022-07-28 11:20:00|3950.5|3950.5|3947.5|3946.5|3954|3953|3946.5|3946|12283
1659007500000|2022-07-28 11:25:00|3947|3946|3944|3943|3947.5|3946.5|3943.5|3942.5|11519
1659007800000|2022-07-28 11:30:00|3943.5|3942.5|3939.5|3939|3945.5|3945|3939.5|3938|5930
1659008100000|2022-07-28 11:35:00|3939|3938.5|3944.5|3943.5|3944.5|3943.5|3935.5|3935|24603
1659008400000|2022-07-28 11:40:00|3944|3944|3951|3950.5|3952.5|3951.5|3944|3943.5|87061
1659008700000|2022-07-28 11:45:00|3951.5|3950|3950|3949|3953|3952.5|3947.5|3947|24714
1659009000000|2022-07-28 11:50:00|3949.5|3948.5|3953.5|3953|3954|3953|3948.5|3948|9165
1659009300000|2022-07-28 11:55:00|3954|3953.5|3955.5|3954.5|3958|3957|3953.5|3953|37187
1659009600000|2022-07-28 12:00:00|3955|3954|3950.5|3950|3955.5|3954.5|3950.5|3949.5|22551
1659009900000|2022-07-28 12:05:00|3950|3949.5|3961|3960|3961|3960|3948.5|3947.5|23522
1659010200000|2022-07-28 12:10:00|3961.5|3960.5|3958|3957|3961.5|3960.5|3957.5|3957|22526
1659010500000|2022-07-28 12:15:00|3958.5|3957.5|3959|3958.5|3959.5|3958.5|3956|3955|8211
1659010800000|2022-07-28 12:20:00|3959.5|3958|3957.5|3957|3961|3960.5|3957.5|3956.5|11415
1659011100000|2022-07-28 12:25:00|3958|3957.5|3958.5|3957.5|3959.5|3959|3956|3955.5|14318
1659011400000|2022-07-28 12:30:00|3959|3957|3961|3960|3966|3965|3957.5|3956.5|23484
1659011700000|2022-07-28 12:35:00|3961.5|3960.5|3963|3962|3964|3963|3959|3958.5|10796
1659012000000|2022-07-28 12:40:00|3962.5|3962.5|3965.5|3964.5|3966|3965|3960.5|3960|14837
1659012300000|2022-07-28 12:45:00|3966|3965|3963|3962.5|3968|3967|3961.5|3960.5|12582
1659012600000|2022-07-28 12:50:00|3964|3963|3967|3966.5|3967|3966.5|3963|3962.5|9083
1659012900000|2022-07-28 12:55:00|3967.5|3966|3962|3961|3967.5|3966.5|3960.5|3959|14529
1659013200000|2022-07-28 13:00:00|3962.5|3961.5|3966|3965.5|3966.5|3965.5|3961.5|3960.5|7648
1659013500000|2022-07-28 13:05:00|3965.5|3965|3960.5|3960|3965.5|3965|3960.5|3960|16325
1659013800000|2022-07-28 13:10:00|3960|3959.5|3961|3960|3962|3961.5|3959.5|3958.5|15959
1659014100000|2022-07-28 13:15:00|3961.5|3960.5|3957.5|3957|3962|3961.5|3957|3956|18280
1659014400000|2022-07-28 13:20:00|3958|3956.5|3955|3954.5|3958|3956.5|3954.5|3954|25305
1659014700000|2022-07-28 13:25:00|3954.5|3954|3954|3953.5|3955.5|3955|3950.5|3949.5|32118
1659015000000|2022-07-28 13:30:00|3953.5|3952.5|3949|3948.5|3955.5|3955|3946|3945|159619
1659015300000|2022-07-28 13:35:00|3949.5|3948|3946.5|3945.5|3951.5|3951|3941|3940.5|67688
1659015600000|2022-07-28 13:40:00|3947|3946|3949.5|3949|3951.5|3951|3945.5|3944.5|119834
1659015900000|2022-07-28 13:45:00|3949|3948.5|3955|3954.5|3958.5|3957.5|3949|3948.5|51443
1659016200000|2022-07-28 13:50:00|3955.5|3955|3957.5|3957|3962|3961.5|3955.5|3954.5|70479
1659016500000|2022-07-28 13:55:00|3958.5|3957.5|3959|3958|3961|3960|3954|3953|42685
1659016800000|2022-07-28 14:00:00|3959.5|3958.5|3949|3948|3960|3959.5|3947.5|3946.5|34930
1659017100000|2022-07-28 14:05:00|3949.5|3948.5|3952.5|3951.5|3953.5|3953|3949.5|3948.5|26035
1659017400000|2022-07-28 14:10:00|3953|3952|3960.5|3960|3961.5|3960.5|3952.5|3951.5|35180
1659017700000|2022-07-28 14:15:00|3961.5|3960.5|3962.5|3961.5|3963.5|3963|3959|3958.5|30968
1659018000000|2022-07-28 14:20:00|3962|3962|3965.5|3964.5|3966.5|3965.5|3961|3960.5|48926
1659018300000|2022-07-28 14:25:00|3965|3964|3969|3968|3969.5|3969|3964|3963.5|47955
1659018600000|2022-07-28 14:30:00|3968.5|3967.5|3976|3975|3976.5|3975.5|3968.5|3967|35633
1659018900000|2022-07-28 14:35:00|3976.5|3975.5|3972.5|3971.5|3978|3977.5|3972|3971.5|48848
1659019200000|2022-07-28 14:40:00|3972|3972|3973.5|3973|3977|3976.5|3972|3971.5|38612
1659019500000|2022-07-28 14:45:00|3974|3972.5|3972.5|3972|3977.5|3977|3972|3971.5|30522
1659019800000|2022-07-28 14:50:00|3972|3971.5|3969.5|3968.5|3973.5|3973|3967.5|3967|41019
1659020100000|2022-07-28 14:55:00|3970|3969|3967.5|3967|3971.5|3971|3965|3964.5|72197
1659020400000|2022-07-28 15:00:00|3968|3967.5|3973.5|3972.5|3973.5|3972.5|3965|3964.5|61641
1659020700000|2022-07-28 15:05:00|3973|3973|3971.5|3970.5|3975|3974.5|3970|3969.5|63186
1659021000000|2022-07-28 15:10:00|3971|3970|3970.5|3970|3971.5|3970.5|3968|3967.5|38973
1659021300000|2022-07-28 15:15:00|3970|3969.5|3974.5|3974|3975.5|3974.5|3969.5|3969|70085
1659021600000|2022-07-28 15:20:00|3974|3973.5|3976|3975.5|3978|3977|3973|3972.5|83504
1659021900000|2022-07-28 15:25:00|3975.5|3975|3973.5|3972|3976|3975.5|3971|3970.5|71490
1658991600000|2022-07-28 07:00:00|3976.5|3974.5|3960.5|3959|3985|3982.5|3960|3957.5|25537
1658991900000|2022-07-28 07:05:00|3961|3959.5|3960|3957.5|3972|3969.5|3953|3951|24747
1658992200000|2022-07-28 07:10:00|3960.5|3958|3956|3955|3965.5|3963.5|3954.5|3952.5|17026
1658992500000|2022-07-28 07:15:00|3956.5|3955.5|3949.5|3947.5|3961|3959.5|3949.5|3947.5|34797
1658992800000|2022-07-28 07:20:00|3950|3948|3963.5|3962|3968|3966.5|3949.5|3948|18017
1658993100000|2022-07-28 07:25:00|3964|3962.5|3964.5|3963|3968.5|3966.5|3963|3962|16347
1658993400000|2022-07-28 07:30:00|3964|3963.5|3949|3948.5|3964.5|3963.5|3947|3945.5|19953
1658993700000|2022-07-28 07:35:00|3949.5|3949|3954.5|3954|3957.5|3957|3947|3945.5|15801
1658994000000|2022-07-28 07:40:00|3955|3954.5|3955.5|3954|3956|3955|3948|3946.5|15577
1658994300000|2022-07-28 07:45:00|3956|3954.5|3955|3954|3958.5|3957.5|3954.5|3953.5|12817
1658994600000|2022-07-28 07:50:00|3954.5|3953.5|3953.5|3952.5|3954.5|3954|3948.5|3947|13613
1658994900000|2022-07-28 07:55:00|3953|3953|3954.5|3953.5|3954.5|3953.5|3949|3948|16953
1658995200000|2022-07-28 08:00:00|3955|3954|3952.5|3952|3959.5|3958.5|3949.5|3949|31541
1658995500000|2022-07-28 08:05:00|3953.5|3952.5|3955|3954|3958.5|3957.5|3951.5|3950.5|24836
1658995800000|2022-07-28 08:10:00|3954.5|3954.5|3954.5|3953.5|3958.5|3957.5|3953.5|3952.5|20425
1658996100000|2022-07-28 08:15:00|3954|3954|3954.5|3953.5|3957|3956|3950|3949.5|21254
1658996400000|2022-07-28 08:20:00|3954|3953|3948.5|3947.5|3955|3954|3946|3945|19862
1658996700000|2022-07-28 08:25:00|3948|3947|3949|3947.5|3949|3948|3945.5|3944.5|14655
1658997000000|2022-07-28 08:30:00|3949.5|3948|3947.5|3946|3950.5|3949|3945.5|3945|13068
1658997300000|2022-07-28 08:35:00|3947|3946.5|3948.5|3947.5|3951.5|3950.5|3947|3946|33718
1658997600000|2022-07-28 08:40:00|3948|3947|3946|3944.5|3948|3947|3945.5|3944.5|9296
1658997900000|2022-07-28 08:45:00|3945.5|3945|3944.5|3943.5|3948|3947|3944.5|3943|13188
1658998200000|2022-07-28 08:50:00|3944|3944|3941|3940|3946|3944.5|3939.5|3938.5|15464
1658998500000|2022-07-28 08:55:00|3940.5|3939.5|3942|3941|3945|3944|3939.5|3939|18104
1658998800000|2022-07-28 09:00:00|3942.5|3941.5|3940|3939|3944|3943|3938.5|3938|38131
1658999100000|2022-07-28 09:05:00|3940.5|3939.5|3942.5|3941.5|3942.5|3941.5|3938.5|3938|20115
1658999400000|2022-07-28 09:10:00|3942|3941|3943.5|3942.5|3946|3945|3941.5|3941|26126
1658999700000|2022-07-28 09:15:00|3943|3942|3952.5|3951.5|3954|3952.5|3942.5|3941.5|17670
1659000000000|2022-07-28 09:20:00|3952|3951|3955|3954|3957.5|3956.5|3949.5|3948.5|18423
1659000300000|2022-07-28 09:25:00|3954.5|3953.5|3956.5|3955|3956.5|3955.5|3952.5|3951.5|14656
1659000600000|2022-07-28 09:30:00|3956|3955.5|3956.5|3955.5|3959|3958|3955|3953.5|18343
1659000900000|2022-07-28 09:35:00|3956|3955|3961.5|3960.5|3961.5|3961|3955.5|3954.5|7415
1659001200000|2022-07-28 09:40:00|3961|3960|3959|3957.5|3961.5|3960|3955|3954|15245
1659001500000|2022-07-28 09:45:00|3958.5|3958|3963|3961.5|3964.5|3963.5|3958|3957|11229
1659001800000|2022-07-28 09:50:00|3962.5|3962|3964.5|3963.5|3965|3964|3961.5|3960.5|8926
1659002100000|2022-07-28 09:55:00|3965|3964|3964.5|3963.5|3965.5|3964|3960.5|3959.5|14244
1659002400000|2022-07-28 10:00:00|3965|3964|3964.5|3963|3967.5|3966.5|3963|3962.5|12343
1659002700000|2022-07-28 10:05:00|3964|3962.5|3968|3967|3969|3967.5|3962.5|3961.5|11417
1659003000000|2022-07-28 10:10:00|3968.5|3967.5|3969.5|3969|3971.5|3970.5|3967|3966|11060
1659003300000|2022-07-28 10:15:00|3970|3969.5|3973.5|3972|3975.5|3974.5|3970|3969.5|11791
1659003600000|2022-07-28 10:20:00|3973|3971.5|3969|3968|3973|3971.5|3968.5|3967.5|5633
1659003900000|2022-07-28 10:25:00|3968.5|3967.5|3962.5|3962|3969|3968|3960.5|3959.5|15608
1659004200000|2022-07-28 10:30:00|3963|3962.5|3965.5|3964.5|3965.5|3964.5|3962.5|3962|5497
1659004500000|2022-07-28 10:35:00|3965|3964|3968|3966.5|3969.5|3968|3965|3964|5671
1659004800000|2022-07-28 10:40:00|3968.5|3967|3966.5|3965.5|3968.5|3968|3965.5|3965|4731
1659005100000|2022-07-28 10:45:00|3966|3966|3959|3958|3967|3966.5|3958.5|3957.5|21581
1659005400000|2022-07-28 10:50:00|3958.5|3957.5|3958.5|3957.5|3959|3958|3956|3955|11446
1659005700000|2022-07-28 10:55:00|3958|3958|3953|3952.5|3958.5|3958|3953|3952.5|12047
1659006000000|2022-07-28 11:00:00|3953.5|3953|3954.5|3953|3954.5|3953.5|3951.5|3950.5|7732
1659006300000|2022-07-28 11:05:00|3955|3953.5|3950|3949|3956.5|3955.5|3949.5|3949|16757
1659006600000|2022-07-28 11:10:00|3950.5|3949.5|3949|3948.5|3951|3950|3948.5|3947.5|13770
1659006900000|2022-07-28 11:15:00|3948.5|3948|3951|3950|3951|3950.5|3948.5|3948|8384
1659007200000|2022-07-28 11:20:00|3950.5|3950.5|3947.5|3946.5|3954|3953|3946.5|3946|12283
1659007500000|2022-07-28 11:25:00|3947|3946|3944|3943|3947.5|3946.5|3943.5|3942.5|11519
1659007800000|2022-07-28 11:30:00|3943.5|3942.5|3939.5|3939|3945.5|3945|3939.5|3938|5930
1659008100000|2022-07-28 11:35:00|3939|3938.5|3944.5|3943.5|3944.5|3943.5|3935.5|3935|24603
1659008400000|2022-07-28 11:40:00|3944|3944|3951|3950.5|3952.5|3951.5|3944|3943.5|87061
1659008700000|2022-07-28 11:45:00|3951.5|3950|3950|3949|3953|3952.5|3947.5|3947|24714
1659009000000|2022-07-28 11:50:00|3949.5|3948.5|3953.5|3953|3954|3953|3948.5|3948|9165
1659009300000|2022-07-28 11:55:00|3954|3953.5|3955.5|3954.5|3958|3957|3953.5|3953|37187
1659009600000|2022-07-28 12:00:00|3955|3954|3950.5|3950|3955.5|3954.5|3950.5|3949.5|22551
1659009900000|2022-07-28 12:05:00|3950|3949.5|3961|3960|3961|3960|3948.5|3947.5|23522
1659010200000|2022-07-28 12:10:00|3961.5|3960.5|3958|3957|3961.5|3960.5|3957.5|3957|22526
1659010500000|2022-07-28 12:15:00|3958.5|3957.5|3959|3958.5|3959.5|3958.5|3956|3955|8211
1659010800000|2022-07-28 12:20:00|3959.5|3958|3957.5|3957|3961|3960.5|3957.5|3956.5|11415
1659011100000|2022-07-28 12:25:00|3958|3957.5|3958.5|3957.5|3959.5|3959|3956|3955.5|14318
1659011400000|2022-07-28 12:30:00|3959|3957|3961|3960|3966|3965|3957.5|3956.5|23484
1659011700000|2022-07-28 12:35:00|3961.5|3960.5|3963|3962|3964|3963|3959|3958.5|10796
1659012000000|2022-07-28 12:40:00|3962.5|3962.5|3965.5|3964.5|3966|3965|3960.5|3960|14837
1659012300000|2022-07-28 12:45:00|3966|3965|3963|3962.5|3968|3967|3961.5|3960.5|12582
1659012600000|2022-07-28 12:50:00|3964|3963|3967|3966.5|3967|3966.5|3963|3962.5|9083
1659012900000|2022-07-28 12:55:00|3967.5|3966|3962|3961|3967.5|3966.5|3960.5|3959|14529
1659013200000|2022-07-28 13:00:00|3962.5|3961.5|3966|3965.5|3966.5|3965.5|3961.5|3960.5|7648
1659013500000|2022-07-28 13:05:00|3965.5|3965|3960.5|3960|3965.5|3965|3960.5|3960|16325
1659013800000|2022-07-28 13:10:00|3960|3959.5|3961|3960|3962|3961.5|3959.5|3958.5|15959
1659014100000|2022-07-28 13:15:00|3961.5|3960.5|3957.5|3957|3962|3961.5|3957|3956|18280
1659014400000|2022-07-28 13:20:00|3958|3956.5|3955|3954.5|3958|3956.5|3954.5|3954|25305
1659014700000|2022-07-28 13:25:00|3954.5|3954|3954|3953.5|3955.5|3955|3950.5|3949.5|32118
1659015000000|2022-07-28 13:30:00|3953.5|3952.5|3949|3948.5|3955.5|3955|3946|3945|159619
1659015300000|2022-07-28 13:35:00|3949.5|3948|3946.5|3945.5|3951.5|3951|3941|3940.5|67688
1659015600000|2022-07-28 13:40:00|3947|3946|3949.5|3949|3951.5|3951|3945.5|3944.5|119834
1659015900000|2022-07-28 13:45:00|3949|3948.5|3955|3954.5|3958.5|3957.5|3949|3948.5|51443
1659016200000|2022-07-28 13:50:00|3955.5|3955|3957.5|3957|3962|3961.5|3955.5|3954.5|70479
1659016500000|2022-07-28 13:55:00|3958.5|3957.5|3959|3958|3961|3960|3954|3953|42685
1659016800000|2022-07-28 14:00:00|3959.5|3958.5|3949|3948|3960|3959.5|3947.5|3946.5|34930
1659017100000|2022-07-28 14:05:00|3949.5|3948.5|3952.5|3951.5|3953.5|3953|3949.5|3948.5|26035
1659017400000|2022-07-28 14:10:00|3953|3952|3960.5|3960|3961.5|3960.5|3952.5|3951.5|35180
1659017700000|2022-07-28 14:15:00|3961.5|3960.5|3962.5|3961.5|3963.5|3963|3959|3958.5|30968
1659018000000|2022-07-28 14:20:00|3962|3962|3965.5|3964.5|3966.5|3965.5|3961|3960.5|48926
1659018300000|2022-07-28 14:25:00|3965|3964|3969|3968|3969.5|3969|3964|3963.5|47955
1659018600000|2022-07-28 14:30:00|3968.5|3967.5|3976|3975|3976.5|3975.5|3968.5|3967|35633
1659018900000|2022-07-28 14:35:00|3976.5|3975.5|3972.5|3971.5|3978|3977.5|3972|3971.5|48848
1659019200000|2022-07-28 14:40:00|3972|3972|3973.5|3973|3977|3976.5|3972|3971.5|38612
1659019500000|2022-07-28 14:45:00|3974|3972.5|3972.5|3972|3977.5|3977|3972|3971.5|30522
1659019800000|2022-07-28 14:50:00|3972|3971.5|3969.5|3968.5|3973.5|3973|3967.5|3967|41019
1659020100000|2022-07-28 14:55:00|3970|3969|3967.5|3967|3971.5|3971|3965|3964.5|72197
1659020400000|2022-07-28 15:00:00|3968|3967.5|3973.5|3972.5|3973.5|3972.5|3965|3964.5|61641
1659020700000|2022-07-28 15:05:00|3973|3973|3971.5|3970.5|3975|3974.5|3970|3969.5|63186
1659021000000|2022-07-28 15:10:00|3971|3970|3970.5|3970|3971.5|3970.5|3968|3967.5|38973
1659021300000|2022-07-28 15:15:00|3970|3969.5|3974.5|3974|3975.5|3974.5|3969.5|3969|70085
1659021600000|2022-07-28 15:20:00|3974|3973.5|3976|3975.5|3978|3977|3973|3972.5|83504
1659021900000|2022-07-28 15:25:00|3975.5|3975|3973.5|3972|3976|3975.5|3971|3970.5|71490
1659078000000|2022-07-29 07:00:00|3964|3962.5|3976.5|3974.5|3986|3983|3962|3961|34081
1659078300000|2022-07-29 07:05:00|3976|3974|3966.5|3964.5|3977|3974.5|3965.5|3963.5|21739
1659078600000|2022-07-29 07:10:00|3966|3964|3971.5|3969.5|3980|3978|3966|3964|28183
1659078900000|2022-07-29 07:15:00|3972|3970|3987|3985.5|3987|3985.5|3971.5|3970|11372
1659079200000|2022-07-29 07:20:00|3986.5|3984.5|3987.5|3986|3990|3988.5|3984|3982|11834
1659079500000|2022-07-29 07:25:00|3987|3986.5|3980|3978.5|3987|3987|3977|3975.5|27546
1659079800000|2022-07-29 07:30:00|3979.5|3979|3975.5|3974.5|3982|3980.5|3970.5|3969.5|16137
1659080100000|2022-07-29 07:35:00|3975|3975|3987.5|3986|3987.5|3986.5|3975|3975|17566
1659080400000|2022-07-29 07:40:00|3988|3986.5|3981.5|3980.5|3988.5|3987.5|3981.5|3980|7423
1659080700000|2022-07-29 07:45:00|3982|3981|3979|3978|3982.5|3981.5|3977|3976|13301
1659081000000|2022-07-29 07:50:00|3979.5|3978.5|3976|3975|3980.5|3979|3975|3974.5|8134
1659081300000|2022-07-29 07:55:00|3976.5|3975.5|3976|3975|3979.5|3978|3975.5|3974.5|8965
1659081600000|2022-07-29 08:00:00|3976.5|3974.5|3984.5|3983.5|3986|3985|3975|3974.5|40722
1659081900000|2022-07-29 08:05:00|3984|3983|3984|3982.5|3986|3984.5|3981|3980|22202
1659082200000|2022-07-29 08:10:00|3984.5|3983|3985|3983.5|3988.5|3987.5|3984|3982.5|13643
1659082500000|2022-07-29 08:15:00|3986|3984|3986|3985|3986.5|3985.5|3983|3982.5|19827
1659082800000|2022-07-29 08:20:00|3986.5|3985.5|3989.5|3988|3991.5|3990.5|3985|3984.5|19333
1659083100000|2022-07-29 08:25:00|3990|3988.5|3996|3995.5|3997.5|3996.5|3989.5|3988.5|16500
1659083400000|2022-07-29 08:30:00|3997|3996|3997|3996|4003|4002|3994|3993.5|17384
1659083700000|2022-07-29 08:35:00|3996.5|3996.5|3994|3993|3997.5|3997|3993.5|3992.5|7472
1659084000000|2022-07-29 08:40:00|3995|3993.5|3996.5|3995.5|4000|3999|3994.5|3993|12973
1659084300000|2022-07-29 08:45:00|3996|3995|3996|3995|4000|3999.5|3994|3993|4826
1659084600000|2022-07-29 08:50:00|3996.5|3995.5|3998.5|3997|4002.5|4001.5|3996.5|3995|19019
1659084900000|2022-07-29 08:55:00|3998|3997.5|3999|3998.5|4001|4000.5|3998|3997|12339
1659085200000|2022-07-29 09:00:00|3998.5|3998|3997.5|3997|4001|4000|3995|3994.5|19702
1659085500000|2022-07-29 09:05:00|3997|3996.5|3992.5|3991|3998|3997.5|3991.5|3990|11878
1659085800000|2022-07-29 09:10:00|3993|3991.5|3992|3990.5|3995.5|3994.5|3991.5|3990.5|12753
1659086100000|2022-07-29 09:15:00|3991.5|3990|3992|3990.5|3993.5|3992.5|3989.5|3989|8842
1659086400000|2022-07-29 09:20:00|3992.5|3991|3989.5|3988.5|3993.5|3992.5|3986|3985|16132
1659086700000|2022-07-29 09:25:00|3989|3988|3987.5|3987|3990.5|3989|3986.5|3986|12549
1659087000000|2022-07-29 09:30:00|3988|3987.5|3991.5|3990.5|3992.5|3991|3988|3987|9320
1659087300000|2022-07-29 09:35:00|3992|3991|3992|3990.5|3993.5|3993|3990.5|3990|12233
1659087600000|2022-07-29 09:40:00|3991.5|3990|3990|3989.5|3994|3992.5|3990|3989|4412
1659087900000|2022-07-29 09:45:00|3989.5|3989|3990.5|3989.5|3992.5|3991.5|3989|3988|10803
1659088200000|2022-07-29 09:50:00|3991|3990|3982.5|3982|3995.5|3994.5|3982.5|3982|15651
1659088500000|2022-07-29 09:55:00|3982|3981.5|3977.5|3976|3982.5|3981.5|3975.5|3974.5|11574
1659088800000|2022-07-29 10:00:00|3977|3976.5|3976|3975.5|3979|3978|3973|3972|9132
1659089100000|2022-07-29 10:05:00|3975.5|3975|3971.5|3970.5|3976.5|3975.5|3971|3969.5|6449
1659089400000|2022-07-29 10:10:00|3971|3970|3971|3969.5|3972.5|3971.5|3969|3967.5|9412
1659089700000|2022-07-29 10:15:00|3970.5|3970|3969|3968.5|3971|3970.5|3967.5|3966.5|17890
1659090000000|2022-07-29 10:20:00|3969.5|3969|3974|3973.5|3974|3973.5|3969.5|3969|14126
1659090300000|2022-07-29 10:25:00|3973.5|3973|3975.5|3975|3976.5|3975.5|3971.5|3970|8937
1659090600000|2022-07-29 10:30:00|3976|3975.5|3982|3981|3982.5|3981|3976|3975.5|15635
1659090900000|2022-07-29 10:35:00|3982.5|3981.5|3984.5|3983.5|3987.5|3986|3981.5|3980.5|10759
1659091200000|2022-07-29 10:40:00|3985|3984|3981.5|3980.5|3987.5|3986.5|3981|3980|3778
1659091500000|2022-07-29 10:45:00|3981|3980|3980|3978.5|3983.5|3983|3979|3978|18927
1659091800000|2022-07-29 10:50:00|3980.5|3979|3981.5|3980.5|3985|3984|3979.5|3978.5|7678
1659092100000|2022-07-29 10:55:00|3981|3980|3975|3974|3981|3980|3971.5|3970.5|37285
1659092400000|2022-07-29 11:00:00|3974.5|3974.5|3972|3971|3977|3976|3972|3971|36400
1659092700000|2022-07-29 11:05:00|3971.5|3970.5|3970.5|3970|3973|3972.5|3970|3969|15593
1659093000000|2022-07-29 11:10:00|3970|3969.5|3967.5|3967|3971|3970|3967.5|3967|16322
1659093300000|2022-07-29 11:15:00|3968|3967.5|3967.5|3966.5|3969|3968|3965|3964|15165
1659093600000|2022-07-29 11:20:00|3967|3966|3966|3965|3968|3967.5|3965.5|3965|2598
1659093900000|2022-07-29 11:25:00|3965.5|3965.5|3961.5|3961|3965.5|3965.5|3960.5|3959.5|15331
1659094200000|2022-07-29 11:30:00|3962.5|3961.5|3964.5|3963.5|3966|3965.5|3961.5|3961|43602
1659094500000|2022-07-29 11:35:00|3965.5|3964|3970.5|3969.5|3970.5|3969.5|3965|3963.5|114086
1659094800000|2022-07-29 11:40:00|3970|3970|3966.5|3965.5|3970.5|3970|3966.5|3965.5|18869
1659095100000|2022-07-29 11:45:00|3966|3965|3969|3968.5|3970.5|3970|3965.5|3964.5|12919
1659095400000|2022-07-29 11:50:00|3969.5|3969|3975.5|3974.5|3976|3975|3969.5|3968.5|17788
1659095700000|2022-07-29 11:55:00|3976|3975|3978.5|3977.5|3979.5|3979|3975|3974.5|8820
1659096000000|2022-07-29 12:00:00|3979|3978|3985|3984.5|3985.5|3985|3979|3977.5|11380
1659096300000|2022-07-29 12:05:00|3985.5|3985|3987.5|3987|3991|3990|3985|3984.5|38563
1659096600000|2022-07-29 12:10:00|3988|3987.5|3982.5|3981|3988|3987.5|3980.5|3980|12681
1659096900000|2022-07-29 12:15:00|3982|3981.5|3985.5|3985|3987.5|3986.5|3981.5|3980.5|14349
1659097200000|2022-07-29 12:20:00|3985|3984.5|3981.5|3981|3985|3984.5|3980|3979.5|4791
1659097500000|2022-07-29 12:25:00|3982|3980.5|3976.5|3976|3982|3981|3976.5|3975.5|8218
1659097800000|2022-07-29 12:30:00|3977|3975|3985|3984.5|3985.5|3985|3974|3970|19578
1659098100000|2022-07-29 12:35:00|3984.5|3984|3989.5|3988.5|3989.5|3989|3982.5|3982|15239
1659098400000|2022-07-29 12:40:00|3989|3988|3991|3990|3991|3990|3985|3984|12865
1659098700000|2022-07-29 12:45:00|3990.5|3989.5|3991.5|3990.5|3992|3991.5|3989|3988.5|18045
1659099000000|2022-07-29 12:50:00|3992|3991|3990.5|3989.5|3994|3993.5|3989.5|3988|13054
1659099300000|2022-07-29 12:55:00|3991|3990|3989|3988|3992|3991.5|3988|3987.5|14914
1659099600000|2022-07-29 13:00:00|3989.5|3988.5|3988.5|3988|3990.5|3990|3988.5|3987.5|30883
1659099900000|2022-07-29 13:05:00|3989|3988.5|3993.5|3992.5|3994|3993|3988.5|3988|21963
1659100200000|2022-07-29 13:10:00|3994|3993|3994.5|3994|3998.5|3998|3993|3991.5|33432
1659100500000|2022-07-29 13:15:00|3994|3993.5|3999|3998|4001.5|4000|3993|3992.5|13454
1659100800000|2022-07-29 13:20:00|3998.5|3997.5|4005|4004|4008.5|4007.5|3998|3997.5|17300
1659101100000|2022-07-29 13:25:00|4005.5|4004.5|4005|4004.5|4009|4008|4004|4003|32693
1659101400000|2022-07-29 13:30:00|4005.5|4004|4000|3999.5|4005.5|4004.5|3997|3996|46806
1659101700000|2022-07-29 13:35:00|4000.5|3999|3999|3998|4002|4001|3996|3995|45657
1659102000000|2022-07-29 13:40:00|3998.5|3997.5|4002|4001.5|4004.5|4003.5|3997|3996.5|30992
1659102300000|2022-07-29 13:45:00|4002.5|4002|3991|3990|4005|4004|3989.5|3989|101243
1659102600000|2022-07-29 13:50:00|3990.5|3989.5|3999|3998|3999.5|3999|3990|3989|34928
1659102900000|2022-07-29 13:55:00|3999.5|3997.5|4000.5|3999.5|4000.5|4000|3998|3997.5|39262
1659103200000|2022-07-29 14:00:00|4000|3999|3996|3995.5|4003|4002.5|3994.5|3994|46940
1659103500000|2022-07-29 14:05:00|3996.5|3996|3998.5|3997.5|4000|3998.5|3995.5|3995|25383
1659103800000|2022-07-29 14:10:00|3998|3997|4000|3999.5|4001.5|4000.5|3996.5|3995.5|37507
1659104100000|2022-07-29 14:15:00|4000.5|4000|4000|3999.5|4001|4000|3998|3997.5|27872
1659104400000|2022-07-29 14:20:00|3999.5|3999|4000|3999.5|4002|4001|3996.5|3996|37508
1659104700000|2022-07-29 14:25:00|3999.5|3999|4000.5|4000|4001|4000.5|3997.5|3997|34684
1659105000000|2022-07-29 14:30:00|4000|3999.5|4000.5|4000|4003.5|4003|3999|3998.5|47067
1659105300000|2022-07-29 14:35:00|4000|3999.5|3999.5|3999|4002.5|4002|3999|3998.5|63364
1659105600000|2022-07-29 14:40:00|4000|3999.5|4002|4001.5|4002|4001.5|3999|3998.5|64670
1659105900000|2022-07-29 14:45:00|4001.5|4001|3994.5|3994|4002|4001.5|3992|3991.5|69611
1659106200000|2022-07-29 14:50:00|3995|3993.5|3989|3988|3995|3994.5|3988|3987.5|143536
1659106500000|2022-07-29 14:55:00|3988.5|3988.5|3991|3990.5|3992|3991|3986|3985.5|271842
1659106800000|2022-07-29 15:00:00|3991.5|3991|3988.5|3987.5|3995|3994.5|3988|3987.5|134734
1659107100000|2022-07-29 15:05:00|3988|3988|3993.5|3993|3994.5|3994|3985|3984.5|211376
1659107400000|2022-07-29 15:10:00|3994|3992.5|3995|3994|3997.5|3996.5|3993.5|3992.5|60151
1659107700000|2022-07-29 15:15:00|3995.5|3994.5|4000|3999|4001|4000.5|3993.5|3993|136838
1659108000000|2022-07-29 15:20:00|4000.5|3999.5|4003.5|4002.5|4004|4003|3999|3998|164671
1659108300000|2022-07-29 15:25:00|4003|4002|4003|4001|4005|4004|3999.5|3998.5|128331
1659337200000|2022-08-01 07:00:00|3983.5|3982|3994|3992|3996.5|3994.5|3981|3976.5|49794
1659337500000|2022-08-01 07:05:00|3993.5|3990.5|3997|3995.5|4000|3999|3989.5|3987|32938
1659337800000|2022-08-01 07:10:00|3997.5|3996|3995.5|3994.5|4001|4000|3995|3994|15217
1659338100000|2022-08-01 07:15:00|3996.5|3995|3996|3995|4000.5|3999.5|3995|3994|12542
1659338400000|2022-08-01 07:20:00|3995.5|3994.5|3987.5|3986|3998|3997.5|3987|3986|19557
1659338700000|2022-08-01 07:25:00|3987|3986.5|3989|3988|3992.5|3991|3985.5|3985|17667
1659339000000|2022-08-01 07:30:00|3989.5|3988.5|3983.5|3983|3989.5|3988.5|3981.5|3980|29751
1659339300000|2022-08-01 07:35:00|3984|3983.5|3980|3979|3987.5|3986.5|3976.5|3975.5|23143
1659339600000|2022-08-01 07:40:00|3979.5|3978.5|3982|3980.5|3984.5|3983|3979|3977.5|12041
1659339900000|2022-08-01 07:45:00|3982.5|3981|3982.5|3981.5|3984.5|3984|3982|3980.5|6552
1659340200000|2022-08-01 07:50:00|3983|3982|3990|3988.5|3991|3989.5|3983|3981.5|7563
1659340500000|2022-08-01 07:55:00|3989.5|3989|3990.5|3989|3994|3993|3989.5|3988.5|8429
1659340800000|2022-08-01 08:00:00|3990|3988|3987|3986|3990.5|3989.5|3986.5|3985.5|9374
1659341100000|2022-08-01 08:05:00|3987.5|3986.5|3992|3991|3992.5|3991.5|3985.5|3984.5|17388
1659341400000|2022-08-01 08:10:00|3991.5|3991.5|3995.5|3995|3996.5|3995.5|3991.5|3991|15001
1659341700000|2022-08-01 08:15:00|3996|3994.5|3996.5|3995.5|3999|3997.5|3995.5|3994.5|9484
1659342000000|2022-08-01 08:20:00|3997|3996|3993.5|3992|3997|3996.5|3993.5|3992|7696
1659342300000|2022-08-01 08:25:00|3993|3991.5|3988.5|3987|3994|3993.5|3988.5|3987|6777
1659342600000|2022-08-01 08:30:00|3988|3987.5|3993.5|3992.5|3993.5|3993|3988|3987.5|7009
1659342900000|2022-08-01 08:35:00|3993|3992|3990.5|3989.5|3994|3993.5|3990.5|3989|4615
1659343200000|2022-08-01 08:40:00|3990|3989|3989.5|3988|3992.5|3991|3988.5|3987.5|5272
1659343500000|2022-08-01 08:45:00|3989|3988.5|3985.5|3984|3990|3989|3985|3984|4808
1659343800000|2022-08-01 08:50:00|3986|3984.5|3985.5|3985|3987.5|3986.5|3985|3984|9640
1659344100000|2022-08-01 08:55:00|3985|3984.5|3982.5|3981.5|3985.5|3984.5|3982.5|3981.5|3110
1659344400000|2022-08-01 09:00:00|3982|3982|3986.5|3985.5|3987|3986|3982|3981.5|8204
1659344700000|2022-08-01 09:05:00|3986|3985|3986|3985.5|3986.5|3986|3983.5|3983|6877
1659345000000|2022-08-01 09:10:00|3986.5|3985|3988.5|3987.5|3989|3987.5|3984.5|3984|7776
1659345300000|2022-08-01 09:15:00|3989|3987|3985.5|3984|3989|3987.5|3984|3983.5|8267
1659345600000|2022-08-01 09:20:00|3985|3983.5|3982|3981.5|3985|3984|3981.5|3980|9636
1659345900000|2022-08-01 09:25:00|3981.5|3981|3984|3983|3985|3984|3981.5|3980.5|6939
1659346200000|2022-08-01 09:30:00|3983.5|3982.5|3983.5|3982.5|3985|3984.5|3982.5|3981.5|5783
1659346500000|2022-08-01 09:35:00|3984|3983|3984.5|3984|3985.5|3985|3982.5|3982|8087
1659346800000|2022-08-01 09:40:00|3984|3983|3987|3986|3987|3986|3984|3982.5|6346
1659347100000|2022-08-01 09:45:00|3986.5|3985.5|3988.5|3987.5|3988.5|3987.5|3983.5|3983|16020
1659347400000|2022-08-01 09:50:00|3988|3987|3992|3991|3992|3991|3986|3985.5|9905
1659347700000|2022-08-01 09:55:00|3991.5|3990.5|3993|3992|3993.5|3992|3989.5|3988.5|5108
1659348000000|2022-08-01 10:00:00|3993.5|3992.5|3997|3996.5|3997.5|3996.5|3993.5|3992.5|6919
1659348300000|2022-08-01 10:05:00|3997.5|3997|4000|3999|4001.5|4001|3997|3996|4178
1659348600000|2022-08-01 10:10:00|4000.5|3998.5|3996.5|3995|4000.5|3998.5|3996.5|3995|3405
1659348900000|2022-08-01 10:15:00|3996|3994.5|3987.5|3986.5|3996.5|3994.5|3987.5|3986.5|6385
1659349200000|2022-08-01 10:20:00|3988|3987|3987|3986.5|3990|3989|3986.5|3985.5|3613
1659349500000|2022-08-01 10:25:00|3986.5|3986|3987.5|3986.5|3987.5|3987|3986|3984.5|2866
1659349800000|2022-08-01 10:30:00|3987|3987|3990|3989|3991|3989.5|3986|3984.5|4375
1659350100000|2022-08-01 10:35:00|3990.5|3989.5|3990|3989|3991|3990.5|3990|3989|8085
1659350400000|2022-08-01 10:40:00|3990.5|3989.5|3989|3988.5|3991|3990|3988.5|3988|5857
1659350700000|2022-08-01 10:45:00|3988.5|3988|3988.5|3987.5|3989.5|3989|3988|3986.5|5983
1659351000000|2022-08-01 10:50:00|3989|3988|3991|3990.5|3991|3990.5|3989|3987.5|11853
1659351300000|2022-08-01 10:55:00|3990.5|3990|3993.5|3992.5|3993.5|3993|3990.5|3990|22456
1659351600000|2022-08-01 11:00:00|3993|3993|3991.5|3990.5|3993.5|3993|3991|3990.5|8407
1659351900000|2022-08-01 11:05:00|3992|3991|3989.5|3989|3992|3991.5|3989.5|3989|10318
1659352200000|2022-08-01 11:10:00|3990|3989.5|3990.5|3989.5|3992|3991.5|3990|3989|16238
1659352500000|2022-08-01 11:15:00|3991|3990|3992.5|3992|3994|3993.5|3991|3990|216115
1659352800000|2022-08-01 11:20:00|3992|3991.5|3992|3991|3992|3991.5|3989|3988|3808
1659353100000|2022-08-01 11:25:00|3992.5|3991.5|3988|3987.5|3992.5|3991.5|3988|3987.5|1707
1659353400000|2022-08-01 11:30:00|3987.5|3987|3986.5|3985.5|3990|3989|3986.5|3985.5|4670
1659353700000|2022-08-01 11:35:00|3987|3986|3989.5|3988.5|3989.5|3988.5|3986|3985.5|6778
1659354000000|2022-08-01 11:40:00|3989|3988|3991.5|3991|3993.5|3992.5|3987.5|3986.5|102742
1659354300000|2022-08-01 11:45:00|3991|3990.5|3989|3988.5|3991|3990.5|3989|3988.5|3176
1659354600000|2022-08-01 11:50:00|3989.5|3989|3989|3988.5|3991|3990|3989|3988.5|4896
1659354900000|2022-08-01 11:55:00|3989.5|3989|3989|3988|3990|3989.5|3986.5|3986|10912
1659355200000|2022-08-01 12:00:00|3989.5|3988.5|3989|3988.5|3990.5|3990|3989|3988|1252
1659355500000|2022-08-01 12:05:00|3988.5|3988|3983.5|3983|3988.5|3988|3982|3981|9631
1659355800000|2022-08-01 12:10:00|3984|3983.5|3988|3987|3989|3988|3984|3983.5|109259
1659356100000|2022-08-01 12:15:00|3988.5|3987.5|3990.5|3989.5|3991.5|3990.5|3988.5|3987.5|4717
1659356400000|2022-08-01 12:20:00|3990|3989|3989|3988|3993|3992|3988.5|3987.5|5853
1659356700000|2022-08-01 12:25:00|3988.5|3987.5|3993|3992.5|3993.5|3992.5|3988.5|3987.5|11502
1659357000000|2022-08-01 12:30:00|3992.5|3992|3988|3987|3993|3992|3987.5|3986.5|6400
1659357300000|2022-08-01 12:35:00|3988.5|3987.5|3990.5|3990|3990.5|3990|3987|3986|10715
1659357600000|2022-08-01 12:40:00|3991|3990.5|3992|3991|3992|3991.5|3989|3988.5|5979
1659357900000|2022-08-01 12:45:00|3991.5|3990.5|3990.5|3990|3992|3990.5|3988|3987.5|11968
1659358200000|2022-08-01 12:50:00|3991|3990.5|3992|3991.5|3993.5|3992.5|3990|3989|8988
1659358500000|2022-08-01 12:55:00|3992.5|3992|3987.5|3987|3993.5|3992.5|3986|3985.5|12011
1659358800000|2022-08-01 13:00:00|3988|3987.5|3993|3992|3993.5|3993|3987|3986|25644
1659359100000|2022-08-01 13:05:00|3992.5|3992.5|3993.5|3992|3993.5|3993|3989.5|3988.5|7987
1659359400000|2022-08-01 13:10:00|3993|3992.5|3992|3991.5|3993.5|3993|3988.5|3987.5|24662
1659359700000|2022-08-01 13:15:00|3992.5|3992|3992|3990.5|3994.5|3993|3991|3990|9263
1659360000000|2022-08-01 13:20:00|3991.5|3991|3990|3989.5|3994.5|3993|3989.5|3989|11120
1659360300000|2022-08-01 13:25:00|3989.5|3989|3985|3984|3990|3989.5|3984.5|3984|29838
1659360600000|2022-08-01 13:30:00|3986|3984.5|4003|4002|4008|4007.5|3986|3984|60296
1659360900000|2022-08-01 13:35:00|4003.5|4002.5|3995|3994|4006|4004.5|3995|3993.5|58833
1659361200000|2022-08-01 13:40:00|3994.5|3993.5|3986|3985.5|3997|3996|3985.5|3984.5|40994
1659361500000|2022-08-01 13:45:00|3986.5|3985|3986.5|3985.5|3991.5|3990|3983.5|3983|24941
1659361800000|2022-08-01 13:50:00|3987|3986|3990.5|3989.5|3993.5|3992|3986.5|3985.5|40199
1659362100000|2022-08-01 13:55:00|3991|3990|3986.5|3985.5|3994|3993|3983.5|3982.5|24439
1659362400000|2022-08-01 14:00:00|3986|3984|3985.5|3984.5|3990|3988|3980.5|3980|34424
1659362700000|2022-08-01 14:05:00|3986|3985|3986|3985|3989.5|3988.5|3984|3983|41523
1659363000000|2022-08-01 14:10:00|3986.5|3985.5|3984|3983.5|3987.5|3986.5|3982.5|3982|31403
1659363300000|2022-08-01 14:15:00|3983.5|3983|3981|3980|3985|3984|3979.5|3978.5|23797
1659363600000|2022-08-01 14:20:00|3980.5|3980.5|3984|3983.5|3987|3986|3979.5|3979|60557
1659363900000|2022-08-01 14:25:00|3984.5|3983|3981.5|3981|3987|3986|3980.5|3980|51024
1659364200000|2022-08-01 14:30:00|3982|3981.5|3980.5|3979.5|3982.5|3981.5|3976.5|3975.5|30061
1659364500000|2022-08-01 14:35:00|3980|3979|3984.5|3983.5|3984.5|3984|3977|3976|37940
1659364800000|2022-08-01 14:40:00|3985|3984|3987.5|3986.5|3988.5|3988|3984|3983.5|21321
1659365100000|2022-08-01 14:45:00|3988|3987|3992|3991|3993.5|3992.5|3988|3987|42037
1659365400000|2022-08-01 14:50:00|3991.5|3991.5|3997.5|3996.5|3998|3997|3991.5|3991|296316
1659365700000|2022-08-01 14:55:00|3997|3996|4000|3999.5|4001|4000|3996|3995.5|48681
1659366000000|2022-08-01 15:00:00|4000.5|3999|3991|3990|4001.5|4000.5|3989.5|3989|40526
1659366300000|2022-08-01 15:05:00|3990.5|3989.5|3994.5|3993.5|3994.5|3994|3990|3989|25094
1659366600000|2022-08-01 15:10:00|3994|3993|3990|3989|3994|3993|3989.5|3988.5|28444
1659366900000|2022-08-01 15:15:00|3990.5|3989.5|3990|3989|3994|3993|3988|3987.5|62541
1659367200000|2022-08-01 15:20:00|3989.5|3988.5|3996|3995|3997.5|3996.5|3989|3988|166105
1659367500000|2022-08-01 15:25:00|3995.5|3994.5|3997|3995|4001|4000|3994.5|3993.5|66554
1659423600000|2022-08-02 07:00:00|3993|3990|3992.5|3990.5|4006.5|4003|3988.5|3986|60887
1659423900000|2022-08-02 07:05:00|3992|3989.5|3996|3994.5|3996|3995.5|3991|3989.5|45549
1659424200000|2022-08-02 07:10:00|3995.5|3995|3998|3997|3999|3998.5|3989|3987.5|21693
1659424500000|2022-08-02 07:15:00|3998.5|3997.5|3994|3993|4001|4000.5|3993|3991.5|19589
1659424800000|2022-08-02 07:20:00|3993.5|3992|3990|3989.5|3995.5|3994.5|3989|3987.5|41639
1659425100000|2022-08-02 07:25:00|3990.5|3990|3991.5|3990.5|3993.5|3993|3988.5|3987.5|18908
1659425400000|2022-08-02 07:30:00|3991|3990|3992|3990.5|3992|3991.5|3986.5|3986|13465
1659425700000|2022-08-02 07:35:00|3991.5|3991|3994.5|3993|3996|3995.5|3989.5|3988|28804
1659426000000|2022-08-02 07:40:00|3994|3993.5|3994.5|3993.5|3995|3994.5|3989.5|3988.5|16243
1659426300000|2022-08-02 07:45:00|3995|3994|4001|4000|4001.5|4000.5|3995|3994|16261
1659426600000|2022-08-02 07:50:00|4001.5|4000.5|3993|3992|4002|4001|3990|3989.5|29041
1659426900000|2022-08-02 07:55:00|3992.5|3991.5|3995|3994.5|3998|3996.5|3992|3991.5|22967
1659427200000|2022-08-02 08:00:00|3995.5|3994|3997.5|3996.5|4000.5|3999.5|3995|3994|18650
1659427500000|2022-08-02 08:05:00|3998|3997|3993.5|3992.5|4000|3999|3991.5|3990.5|10051
1659427800000|2022-08-02 08:10:00|3994|3993|3989.5|3988.5|3994.5|3993.5|3989|3988|7240
1659428100000|2022-08-02 08:15:00|3990|3989|3995|3994.5|3997|3996|3989.5|3988.5|6418
1659428400000|2022-08-02 08:20:00|3995.5|3993.5|3994|3993|3995.5|3994.5|3991|3989.5|32818
1659428700000|2022-08-02 08:25:00|3993.5|3992.5|3996.5|3995.5|3999.5|3998.5|3992.5|3991.5|4951
1659429000000|2022-08-02 08:30:00|3997|3995|4000.5|3999.5|4001|4000|3995.5|3994.5|7596
1659429300000|2022-08-02 08:35:00|4000|3999|3996.5|3996|4001|3999.5|3996|3995.5|6151
1659429600000|2022-08-02 08:40:00|3996|3995.5|3998.5|3997.5|4000.5|3999|3995.5|3994.5|9363
1659429900000|2022-08-02 08:45:00|3999|3998|3999.5|3998.5|4001.5|4001|3998.5|3997.5|9569
1659430200000|2022-08-02 08:50:00|3999|3999|4001.5|4000.5|4003.5|4002.5|3998|3997.5|51843
1659430500000|2022-08-02 08:55:00|4001|4000|4007|4005.5|4007|4005.5|4000.5|4000|18128
1659430800000|2022-08-02 09:00:00|4006.5|4005|4003|4002|4006.5|4005|4002.5|4002|21550
1659431100000|2022-08-02 09:05:00|4003.5|4002.5|3998|3997|4005.5|4004.5|3997.5|3997|26310
1659431400000|2022-08-02 09:10:00|3998.5|3997.5|3998|3996.5|4000|3999.5|3993.5|3992.5|24558
1659431700000|2022-08-02 09:15:00|3998.5|3997|4000|3999|4003|4002|3997.5|3996.5|18988
1659432000000|2022-08-02 09:20:00|3999.5|3999.5|3998.5|3997.5|4001|4000|3997.5|3996.5|11330
1659432300000|2022-08-02 09:25:00|3999|3998|3999.5|3998|4000.5|3999.5|3998|3997|12090
1659432600000|2022-08-02 09:30:00|3999|3998.5|3997.5|3996.5|4002|4001|3996|3995|14849
1659432900000|2022-08-02 09:35:00|3998|3997|3994|3993.5|3999|3997.5|3994|3993|8514
1659433200000|2022-08-02 09:40:00|3994.5|3994|3992.5|3991.5|3995.5|3995|3991.5|3990.5|16828
1659433500000|2022-08-02 09:45:00|3992|3991|3992|3991.5|3993.5|3992.5|3990|3989.5|13094
1659433800000|2022-08-02 09:50:00|3992.5|3992|3993.5|3993|3994.5|3994|3991.5|3991|6311
1659434100000|2022-08-02 09:55:00|3994|3993.5|3994|3993|3995|3994|3990|3989.5|18399
1659434400000|2022-08-02 10:00:00|3994.5|3993.5|3996|3995.5|3999|3998|3993|3992|14566
1659434700000|2022-08-02 10:05:00|3995.5|3995|3995|3994.5|3997|3996|3994.5|3993.5|7112
1659435000000|2022-08-02 10:10:00|3995.5|3995|3998.5|3997.5|3999|3998|3994.5|3994|10551
1659435300000|2022-08-02 10:15:00|3998|3997|4000|3999.5|4001.5|4000.5|3997|3996.5|18922
1659435600000|2022-08-02 10:20:00|4000.5|4000|4004.5|4003.5|4004.5|4003.5|3999.5|3999|10582
1659435900000|2022-08-02 10:25:00|4005|4004|4003.5|4002.5|4006.5|4005.5|4003|4002.5|5814
1659436200000|2022-08-02 10:30:00|4003|4003|4005|4004.5|4006|4005.5|4003|4002.5|106646
1659436500000|2022-08-02 10:35:00|4004.5|4004|4004|4003.5|4005|4004.5|4002.5|4002|12865
1659436800000|2022-08-02 10:40:00|4004.5|4004|4011|4010|4012|4011.5|4004.5|4003.5|28306
1659437100000|2022-08-02 10:45:00|4010.5|4009.5|4003|4002|4010.5|4010|4002.5|4001.5|14546
1659437400000|2022-08-02 10:50:00|4003.5|4002.5|4000|3999|4004.5|4003.5|3999|3998|8393
1659437700000|2022-08-02 10:55:00|4000.5|3999.5|4007|4006.5|4007.5|4006.5|4000.5|3999.5|65387
1659438000000|2022-08-02 11:00:00|4007.5|4006|4004|4003|4007.5|4006.5|4003.5|4002.5|201538
1659438300000|2022-08-02 11:05:00|4003.5|4002.5|4004.5|4003.5|4005|4004|4002|4001|14246
1659438600000|2022-08-02 11:10:00|4004|4004|4005|4004|4006|4005|4003|4002.5|18595
1659438900000|2022-08-02 11:15:00|4004.5|4003.5|4004.5|4004|4004.5|4004|4001.5|4000.5|14611
1659439200000|2022-08-02 11:20:00|4004|4003.5|4004.5|4003.5|4005.5|4004.5|4004|4003.5|4077
1659439500000|2022-08-02 11:25:00|4004|4004|4004.5|4003.5|4005.5|4005|4004|4003.5|7275
1659439800000|2022-08-02 11:30:00|4005|4004|4007.5|4006.5|4007.5|4007|4005|4004|6880
1659440100000|2022-08-02 11:35:00|4007|4006|4007.5|4007|4007.5|4007|4005.5|4005|12461
1659440400000|2022-08-02 11:40:00|4008|4007.5|4002|4001|4009|4008|4002|4001|14574
1659440700000|2022-08-02 11:45:00|4002.5|4001.5|4001|4000.5|4003|4002.5|4000.5|3999.5|8252
1659441000000|2022-08-02 11:50:00|4001.5|4001|4006.5|4006|4006.5|4006|4001.5|4000.5|16056
1659441300000|2022-08-02 11:55:00|4006|4005.5|4004.5|4003.5|4007|4006.5|4003.5|4003|21237
1659441600000|2022-08-02 12:00:00|4004|4003|4009|4008.5|4009.5|4008.5|4003.5|4003|14370
1659441900000|2022-08-02 12:05:00|4009.5|4009|4009.5|4009|4010.5|4010|4008.5|4007.5|31523
1659442200000|2022-08-02 12:10:00|4010|4009.5|4010.5|4010|4010.5|4010|4009|4008|80627
1659442500000|2022-08-02 12:15:00|4010|4009|4006|4005.5|4010|4009.5|4005|4004.5|10976
1659442800000|2022-08-02 12:20:00|4007|4006|4010|4009|4010|4009.5|4006|4005|21929
1659443100000|2022-08-02 12:25:00|4009.5|4008.5|4010.5|4010|4011|4010.5|4009|4008.5|10565
1659443400000|2022-08-02 12:30:00|4010|4009.5|4011.5|4010.5|4013.5|4013|4010|4009|22860
1659443700000|2022-08-02 12:35:00|4011|4011|4013.5|4013|4014|4013.5|4011|4010.5|24798
1659444000000|2022-08-02 12:40:00|4014|4013.5|4012.5|4011.5|4015|4014.5|4012|4011.5|12577
1659444300000|2022-08-02 12:45:00|4013|4012|4014.5|4014|4015|4014|4012|4011.5|11842
1659444600000|2022-08-02 12:50:00|4015|4013.5|4017.5|4016.5|4017.5|4016.5|4012.5|4012|10762
1659444900000|2022-08-02 12:55:00|4018|4017|4015|4014|4020|4019|4013|4012|12463
1659445200000|2022-08-02 13:00:00|4014.5|4013.5|4013|4012|4017|4015.5|4012.5|4012|14365
1659445500000|2022-08-02 13:05:00|4013.5|4012.5|4011|4010|4015.5|4014.5|4011|4010|14549
1659445800000|2022-08-02 13:10:00|4010.5|4009.5|4013.5|4012.5|4013.5|4012.5|4009|4008|40950
1659446100000|2022-08-02 13:15:00|4013|4013|4020|4019|4020|4019|4012.5|4011.5|36231
1659446400000|2022-08-02 13:20:00|4020.5|4019.5|4024|4023|4025.5|4024|4019|4018|16392
1659446700000|2022-08-02 13:25:00|4024.5|4023.5|4023|4021.5|4025.5|4024.5|4021.5|4020.5|33594
1659447000000|2022-08-02 13:30:00|4022.5|4022|4012|4010.5|4024.5|4023|4010.5|4009.5|73997
1659447300000|2022-08-02 13:35:00|4011.5|4009.5|4012.5|4012|4015.5|4015|4009.5|4009|153050
1659447600000|2022-08-02 13:40:00|4012|4011.5|4011.5|4011|4014|4013.5|4008.5|4007.5|42585
1659447900000|2022-08-02 13:45:00|4012|4011.5|4015.5|4014.5|4016.5|4015.5|4009.5|4009|42940
1659448200000|2022-08-02 13:50:00|4016|4015|4012|4011.5|4016.5|4015.5|4012|4011.5|19955
1659448500000|2022-08-02 13:55:00|4011.5|4011|4013.5|4013|4015|4014.5|4011|4010.5|468421
1659448800000|2022-08-02 14:00:00|4013|4012.5|4015|4014|4017|4016.5|4012|4011.5|33506
1659449100000|2022-08-02 14:05:00|4014.5|4013.5|4014|4013|4016|4015|4013|4012.5|21225
1659449400000|2022-08-02 14:10:00|4013.5|4012.5|4012.5|4011.5|4016.5|4015.5|4011.5|4011|44438
1659449700000|2022-08-02 14:15:00|4012|4012|4010.5|4010|4013|4012.5|4009.5|4009|38568
1659450000000|2022-08-02 14:20:00|4010|4009.5|4009|4008.5|4012.5|4012|4008|4007.5|40406
1659450300000|2022-08-02 14:25:00|4009.5|4009|4011.5|4011|4013.5|4012.5|4009|4008.5|64398
1659450600000|2022-08-02 14:30:00|4011|4010.5|4006.5|4005.5|4012|4011.5|4004.5|4003.5|47300
1659450900000|2022-08-02 14:35:00|4006|4005|4003.5|4003|4009|4008|4003.5|4003|54547
1659451200000|2022-08-02 14:40:00|4004|4002.5|4002|4001.5|4005.5|4004.5|4001.5|4000.5|21325
1659451500000|2022-08-02 14:45:00|4002.5|4002|4002|4001.5|4002.5|4002|3999.5|3999|19582
1659451800000|2022-08-02 14:50:00|4001.5|4001|4001|4000|4002|4001.5|3998.5|3998|99785
1659452100000|2022-08-02 14:55:00|4001.5|4000.5|4001.5|4001|4004|4003.5|4000|3999.5|17453
1659452400000|2022-08-02 15:00:00|4001|4000.5|4000.5|3999.5|4003.5|4003|3999|3998.5|24814
1659452700000|2022-08-02 15:05:00|4001|4000|4000.5|3999.5|4001.5|4001|3997.5|3996.5|46275
1659453000000|2022-08-02 15:10:00|4001|4000|4000.5|3999.5|4002|4001|3998|3997|39087
1659453300000|2022-08-02 15:15:00|4000|4000|4001|4000|4002.5|4002|3999.5|3999|28376
1659453600000|2022-08-02 15:20:00|4000.5|3999.5|4003|4002.5|4003|4002.5|3999.5|3999|59719
1659453900000|2022-08-02 15:25:00|4002.5|4002|4001.5|4000.5|4005.5|4004.5|4001|4000.5|34004
1659510000000|2022-08-03 07:00:00|3980|3971.5|3972.5|3970|3980|3977.5|3964.5|3962|27207
1659510300000|2022-08-03 07:05:00|3972|3970.5|3971.5|3970|3979.5|3977.5|3961|3958.5|27196
1659510600000|2022-08-03 07:10:00|3971|3969.5|3967.5|3965.5|3978|3976.5|3963|3961.5|20073
1659510900000|2022-08-03 07:15:00|3967|3966|3973|3972|3974.5|3973.5|3964|3962|11286
1659511200000|2022-08-03 07:20:00|3972.5|3971|3973|3972|3974|3973|3971|3969.5|20621
1659511500000|2022-08-03 07:25:00|3972.5|3972.5|3970|3968.5|3973.5|3972.5|3969.5|3968|6450
1659511800000|2022-08-03 07:30:00|3969.5|3968|3965.5|3964|3969.5|3969|3964.5|3963.5|12260
1659512100000|2022-08-03 07:35:00|3965|3963.5|3966|3965|3967.5|3966.5|3964|3962.5|6608
1659512400000|2022-08-03 07:40:00|3966.5|3965.5|3968|3966.5|3970|3969|3964.5|3963|8475
1659512700000|2022-08-03 07:45:00|3967.5|3966|3964|3962.5|3967.5|3966|3964|3962.5|6252
1659513000000|2022-08-03 07:50:00|3964.5|3963|3969.5|3968.5|3972|3971|3964.5|3963|7276
1659513300000|2022-08-03 07:55:00|3969|3969|3963|3962|3970.5|3969|3963|3962|7214
1659513600000|2022-08-03 08:00:00|3963.5|3961|3961|3960.5|3963.5|3961|3958|3956.5|8005
1659513900000|2022-08-03 08:05:00|3960.5|3960|3956|3955|3962|3961.5|3955|3954|8766
1659514200000|2022-08-03 08:10:00|3955.5|3955.5|3953.5|3952.5|3956|3955.5|3952.5|3951|4178
1659514500000|2022-08-03 08:15:00|3954|3953|3957.5|3956|3958.5|3957.5|3953.5|3952.5|8058
1659514800000|2022-08-03 08:20:00|3958|3956.5|3958.5|3957.5|3961.5|3960.5|3957.5|3956.5|5176
1659515100000|2022-08-03 08:25:00|3959|3958|3955|3953.5|3960.5|3959.5|3954.5|3953.5|9879
1659515400000|2022-08-03 08:30:00|3954.5|3954|3960|3959|3960|3959|3954|3953.5|3244
1659515700000|2022-08-03 08:35:00|3959.5|3959.5|3967|3966|3967|3966|3959|3958.5|6227
1659516000000|2022-08-03 08:40:00|3967.5|3966.5|3968|3967.5|3970|3969.5|3965.5|3964.5|6843
1659516300000|2022-08-03 08:45:00|3967.5|3967|3969.5|3968.5|3972.5|3971.5|3966.5|3965.5|4962
1659516600000|2022-08-03 08:50:00|3969|3968|3968|3967|3969.5|3968|3964|3963|5277
1659516900000|2022-08-03 08:55:00|3968.5|3967.5|3967|3966|3970|3968.5|3966|3965.5|5088
1659517200000|2022-08-03 09:00:00|3966.5|3966.5|3964|3963.5|3967|3966.5|3964|3963|3920
1659517500000|2022-08-03 09:05:00|3963.5|3963|3965|3964|3966.5|3966|3963.5|3962.5|5728
1659517800000|2022-08-03 09:10:00|3965.5|3964.5|3966|3965|3969|3968.5|3965.5|3964.5|6932
1659518100000|2022-08-03 09:15:00|3966.5|3965.5|3969.5|3968.5|3971|3969.5|3966.5|3965|10990
1659518400000|2022-08-03 09:20:00|3970|3969|3970|3969.5|3972|3971|3969.5|3969|3294
1659518700000|2022-08-03 09:25:00|3969.5|3969|3975|3974|3976|3975|3968.5|3968|8045
1659519000000|2022-08-03 09:30:00|3975.5|3974.5|3978|3977|3980|3979.5|3975.5|3974.5|9755
1659519300000|2022-08-03 09:35:00|3977.5|3977.5|3978.5|3977.5|3982.5|3981.5|3977.5|3977|10773
1659519600000|2022-08-03 09:40:00|3978|3977|3977.5|3976.5|3979.5|3978.5|3977|3976|10259
1659519900000|2022-08-03 09:45:00|3978|3977|3979|3978|3979|3978.5|3977|3976.5|5934
1659520200000|2022-08-03 09:50:00|3978.5|3977.5|3978|3977|3979.5|3979|3977.5|3976.5|4705
1659520500000|2022-08-03 09:55:00|3977.5|3977.5|3980|3979|3982|3980.5|3977|3976.5|15205
1659520800000|2022-08-03 10:00:00|3980.5|3979.5|3977|3976|3981|3980.5|3976.5|3975.5|6949
1659521100000|2022-08-03 10:05:00|3977.5|3976.5|3979|3978.5|3979|3978.5|3977|3976|5617
1659521400000|2022-08-03 10:10:00|3978.5|3978|3975|3974|3980|3979.5|3975|3974|14954
1659521700000|2022-08-03 10:15:00|3974.5|3973.5|3969.5|3968.5|3975|3973.5|3969|3967.5|6018
1659522000000|2022-08-03 10:20:00|3969|3968|3971|3970|3972.5|3971.5|3967.5|3967|5958
1659522300000|2022-08-03 10:25:00|3970.5|3969.5|3967.5|3966.5|3970.5|3969.5|3967.5|3966.5|5520
1659522600000|2022-08-03 10:30:00|3968|3967|3974|3973|3974.5|3974|3968|3967|4292
1659522900000|2022-08-03 10:35:00|3973.5|3972.5|3972|3971|3975|3974|3972|3971|6481
1659523200000|2022-08-03 10:40:00|3971.5|3971.5|3971|3970|3971.5|3971.5|3970|3969|3177
1659523500000|2022-08-03 10:45:00|3970.5|3970.5|3979|3978|3979|3978.5|3970.5|3970|15672
1659523800000|2022-08-03 10:50:00|3978.5|3977.5|3977.5|3976.5|3979.5|3979|3976.5|3976|10831
1659524100000|2022-08-03 10:55:00|3977|3976|3976.5|3975.5|3979.5|3978.5|3974|3973.5|15876
1659524400000|2022-08-03 11:00:00|3977|3976|3974|3973|3977|3976|3973.5|3972.5|8883
1659524700000|2022-08-03 11:05:00|3973.5|3973.5|3975.5|3974.5|3977|3976|3973.5|3973.5|4947
1659525000000|2022-08-03 11:10:00|3975|3974|3974|3973.5|3976|3975|3973.5|3973|12280
1659525300000|2022-08-03 11:15:00|3973.5|3973|3973.5|3972.5|3975|3974.5|3973|3972|11172
1659525600000|2022-08-03 11:20:00|3973|3972|3971.5|3971|3974|3972.5|3971|3970|41341
1659525900000|2022-08-03 11:25:00|3972|3971.5|3975|3974|3975|3974.5|3971.5|3971|10044
1659526200000|2022-08-03 11:30:00|3974.5|3973.5|3973|3972|3975|3973.5|3973|3972|4184
1659526500000|2022-08-03 11:35:00|3972.5|3971.5|3970.5|3970|3973|3972.5|3970|3969.5|9321
1659526800000|2022-08-03 11:40:00|3970|3969.5|3970.5|3969.5|3971|3970|3968.5|3967.5|4801
1659527100000|2022-08-03 11:45:00|3970|3969|3968|3967|3970.5|3969.5|3966.5|3966|16314
1659527400000|2022-08-03 11:50:00|3967.5|3967.5|3964.5|3963.5|3968|3967.5|3964|3963|3112
1659527700000|2022-08-03 11:55:00|3965|3964|3961|3960|3965|3964|3960.5|3959.5|7201
1659528000000|2022-08-03 12:00:00|3961.5|3960.5|3961|3960.5|3963|3962|3959.5|3958.5|10341
1659528300000|2022-08-03 12:05:00|3960.5|3960|3964.5|3964|3965|3964|3959.5|3959|9637
1659528600000|2022-08-03 12:10:00|3964|3963.5|3968.5|3967.5|3968.5|3967.5|3962.5|3962|6708
1659528900000|2022-08-03 12:15:00|3969|3968|3969.5|3968|3970.5|3969.5|3968|3967|11107
1659529200000|2022-08-03 12:20:00|3969|3968.5|3974|3973.5|3975|3974|3968|3967|9126
1659529500000|2022-08-03 12:25:00|3973.5|3973|3972.5|3971.5|3974.5|3973.5|3969.5|3969|12832
1659529800000|2022-08-03 12:30:00|3972|3972|3972|3971|3975.5|3974.5|3971.5|3970.5|14410
1659530100000|2022-08-03 12:35:00|3972.5|3971.5|3977.5|3976.5|3977.5|3976.5|3971.5|3971|12282
1659530400000|2022-08-03 12:40:00|3977|3977|3979|3978|3979|3978|3976|3975.5|11022
1659530700000|2022-08-03 12:45:00|3978.5|3977|3978|3977.5|3979.5|3978.5|3976.5|3976|13957
1659531000000|2022-08-03 12:50:00|3977.5|3976.5|3978.5|3977.5|3978.5|3978|3976|3975.5|10867
1659531300000|2022-08-03 12:55:00|3978|3978|3978|3977|3978.5|3978|3975.5|3974.5|5659
1659531600000|2022-08-03 13:00:00|3977.5|3976.5|3977.5|3977|3978|3977.5|3976|3975|13835
1659531900000|2022-08-03 13:05:00|3977|3976.5|3980.5|3979|3981|3980.5|3974.5|3974|70538
1659532200000|2022-08-03 13:10:00|3980|3979.5|3980.5|3980|3980.5|3980|3979|3978|5926
1659532500000|2022-08-03 13:15:00|3981|3980.5|3979|3978.5|3981.5|3980.5|3979|3978.5|17721
1659532800000|2022-08-03 13:20:00|3979.5|3979|3979.5|3978.5|3979.5|3979|3977|3976.5|5798
1659533100000|2022-08-03 13:25:00|3979|3978|3982.5|3981.5|3982.5|3981.5|3978.5|3978|9410
1659533400000|2022-08-03 13:30:00|3982|3981|3990|3989|3993|3992.5|3978.5|3978|53096
1659533700000|2022-08-03 13:35:00|3989.5|3989.5|3986.5|3985.5|3990|3989.5|3985|3984|55676
1659534000000|2022-08-03 13:40:00|3986|3986|3980.5|3980|3986|3986|3979|3978|29261
1659534300000|2022-08-03 13:45:00|3981|3980.5|3976.5|3975.5|3982|3981|3975.5|3975|29242
1659534600000|2022-08-03 13:50:00|3976|3975|3980.5|3980|3980.5|3980|3975.5|3974.5|83897
1659534900000|2022-08-03 13:55:00|3980|3979.5|3985|3984.5|3985.5|3984.5|3978.5|3978|29396
1659535200000|2022-08-03 14:00:00|3985.5|3984|3987|3986|3990.5|3989.5|3981.5|3980.5|36008
1659535500000|2022-08-03 14:05:00|3987.5|3986.5|3990|3989.5|3991|3990.5|3987|3986|26265
1659535800000|2022-08-03 14:10:00|3990.5|3990|3991.5|3991|3994|3993.5|3989.5|3988.5|29272
1659536100000|2022-08-03 14:15:00|3991|3990.5|3990|3989.5|3992|3991.5|3987.5|3987|32388
1659536400000|2022-08-03 14:20:00|3990.5|3990|3990.5|3990|3995.5|3994.5|3990|3989.5|23228
1659536700000|2022-08-03 14:25:00|3991|3990.5|3992.5|3991.5|3994.5|3993.5|3990|3989|24870
1659537000000|2022-08-03 14:30:00|3992|3992|3997|3996.5|3998|3997|3990|3989.5|31129
1659537300000|2022-08-03 14:35:00|3996.5|3996|3995|3994|3997|3996.5|3993.5|3992.5|29318
1659537600000|2022-08-03 14:40:00|3994.5|3993.5|4002.5|4001.5|4003|4002.5|3994|3993.5|30586
1659537900000|2022-08-03 14:45:00|4002|4002|4004.5|4004|4006.5|4006|4002|4001.5|30420
1659538200000|2022-08-03 14:50:00|4004|4003.5|4009.5|4008.5|4010|4009|4003.5|4003|33780
1659538500000|2022-08-03 14:55:00|4009|4009|4011.5|4010.5|4011.5|4011|4007.5|4006.5|31014
1659538800000|2022-08-03 15:00:00|4011|4011|4010|4009.5|4014|4013.5|4010|4009.5|31941
1659539100000|2022-08-03 15:05:00|4009.5|4009|4012.5|4012|4013.5|4013|4009.5|4008.5|35387
1659539400000|2022-08-03 15:10:00|4013|4012.5|4016.5|4016|4018|4017.5|4013|4012|25695
1659539700000|2022-08-03 15:15:00|4017|4016.5|4015.5|4014.5|4019.5|4018.5|4014.5|4014|41721
1659540000000|2022-08-03 15:20:00|4016|4015|4012|4011.5|4016|4015.5|4010.5|4010|39935
1659540300000|2022-08-03 15:25:00|4011.5|4011|4015.5|4014|4015.5|4014.5|4011|4010.5|44191
1659596400000|2022-08-04 07:00:00|3984.5|3975|3981|3979|3987.5|3983.5|3971.5|3969.5|11769
1659596700000|2022-08-04 07:05:00|3980.5|3978.5|3978|3976.5|3987.5|3985|3975.5|3973.5|21241
1659597000000|2022-08-04 07:10:00|3977.5|3977|3973|3971.5|3987.5|3985.5|3970|3968.5|27576
1659597300000|2022-08-04 07:15:00|3972.5|3972|3974.5|3973|3981|3979.5|3972|3971.5|16254
1659597600000|2022-08-04 07:20:00|3974|3972.5|3966|3964.5|3975|3973.5|3965.5|3964|14339
1659597900000|2022-08-04 07:25:00|3966.5|3965|3969.5|3968.5|3971|3969.5|3963.5|3962|7140
1659598200000|2022-08-04 07:30:00|3969|3969|3964|3963|3973.5|3972.5|3962.5|3961.5|13101
1659598500000|2022-08-04 07:35:00|3964.5|3963.5|3963|3962.5|3965.5|3965|3961.5|3960.5|7520
1659598800000|2022-08-04 07:40:00|3963.5|3961.5|3960|3959|3963.5|3962.5|3958.5|3957|13060
1659599100000|2022-08-04 07:45:00|3959.5|3958.5|3961.5|3960.5|3962|3960.5|3957|3956|8097
1659599400000|2022-08-04 07:50:00|3962|3961|3962|3961|3964|3963.5|3959.5|3959|13942
1659599700000|2022-08-04 07:55:00|3961.5|3960|3960.5|3959|3962|3961|3958.5|3957.5|18756
1659600000000|2022-08-04 08:00:00|3960|3959.5|3953|3951.5|3961|3960.5|3952.5|3951.5|6093
1659600300000|2022-08-04 08:05:00|3952.5|3951|3953|3952|3956|3955|3952.5|3951|8183
1659600600000|2022-08-04 08:10:00|3953.5|3952.5|3952|3950.5|3953.5|3952.5|3949.5|3948|7696
1659600900000|2022-08-04 08:15:00|3952.5|3951|3956|3955.5|3958.5|3957.5|3952.5|3950.5|20347
1659601200000|2022-08-04 08:20:00|3955.5|3955|3956|3955|3956.5|3955.5|3954.5|3953.5|11365
1659601500000|2022-08-04 08:25:00|3955.5|3955.5|3952.5|3951|3956|3955.5|3952|3951|6237
1659601800000|2022-08-04 08:30:00|3952|3951.5|3953.5|3952.5|3955|3954.5|3952|3951|13676
1659602100000|2022-08-04 08:35:00|3953|3952|3952|3951.5|3954|3952.5|3949|3947.5|9436
1659602400000|2022-08-04 08:40:00|3952.5|3952|3952.5|3951.5|3954|3953|3950.5|3949|7925
1659602700000|2022-08-04 08:45:00|3953|3952|3954.5|3954|3956.5|3955.5|3952.5|3952|8679
1659603000000|2022-08-04 08:50:00|3954|3953.5|3959.5|3958|3959.5|3958|3954|3953.5|12015
1659603300000|2022-08-04 08:55:00|3960|3958.5|3959|3958.5|3966.5|3965|3959|3957.5|11743
1659603600000|2022-08-04 09:00:00|3959.5|3958|3960.5|3959.5|3960.5|3959.5|3958|3957|6827
1659603900000|2022-08-04 09:05:00|3960|3959|3959|3958|3961|3960.5|3957.5|3957|7981
1659604200000|2022-08-04 09:10:00|3958.5|3957.5|3967|3966.5|3967|3966.5|3958.5|3957.5|7846
1659604500000|2022-08-04 09:15:00|3967.5|3967|3967|3966.5|3973|3972|3966.5|3965.5|26629
1659604800000|2022-08-04 09:20:00|3966.5|3966|3971|3970|3972.5|3971.5|3966|3964.5|20290
1659605100000|2022-08-04 09:25:00|3970.5|3969.5|3969|3968.5|3971|3969.5|3966.5|3965.5|6176
1659605400000|2022-08-04 09:30:00|3969.5|3968|3968|3967|3970|3969|3965|3964|13252
1659605700000|2022-08-04 09:35:00|3967.5|3966.5|3971.5|3971|3972|3971|3965.5|3965|18778
1659606000000|2022-08-04 09:40:00|3971|3970.5|3972|3971|3972|3971.5|3970|3969|5248
1659606300000|2022-08-04 09:45:00|3971.5|3971.5|3972.5|3972|3973.5|3972.5|3971|3970|7411
1659606600000|2022-08-04 09:50:00|3973|3972.5|3971|3970|3976|3975|3971|3970|10948
1659606900000|2022-08-04 09:55:00|3970.5|3969|3974|3973|3977.5|3977|3970|3968.5|17120
1659607200000|2022-08-04 10:00:00|3974.5|3972.5|3972|3971|3975|3974.5|3971.5|3970.5|13419
1659607500000|2022-08-04 10:05:00|3971.5|3971.5|3970.5|3970|3974|3973|3970|3969|9427
1659607800000|2022-08-04 10:10:00|3970|3969.5|3969|3968|3971.5|3970.5|3967.5|3966.5|14180
1659608100000|2022-08-04 10:15:00|3969.5|3968.5|3970.5|3970|3972|3971|3969.5|3968.5|6206
1659608400000|2022-08-04 10:20:00|3971|3970.5|3971.5|3970.5|3973|3972|3969|3968.5|19080
1659608700000|2022-08-04 10:25:00|3971|3970|3968|3967.5|3971.5|3970.5|3967|3966|20074
1659609000000|2022-08-04 10:30:00|3968.5|3968|3969|3968|3970.5|3970|3967|3965.5|15247
1659609300000|2022-08-04 10:35:00|3968.5|3967.5|3972.5|3972|3972.5|3972|3966.5|3965|19103
1659609600000|2022-08-04 10:40:00|3972|3971.5|3973.5|3972.5|3973.5|3973|3970|3969.5|8219
1659609900000|2022-08-04 10:45:00|3974|3973|3976.5|3976|3976.5|3976|3973.5|3972.5|12789
1659610200000|2022-08-04 10:50:00|3976|3975.5|3977|3976|3979.5|3978.5|3976|3975.5|10128
1659610500000|2022-08-04 10:55:00|3976.5|3975.5|3984.5|3982.5|3984.5|3982.5|3976.5|3975.5|27207
1659610800000|2022-08-04 11:00:00|3985|3983|3994.5|3993.5|3998|3996.5|3976|3974|76909
1659611100000|2022-08-04 11:05:00|3995|3994|3997|3996|4002.5|4002|3993|3991.5|24673
1659611400000|2022-08-04 11:10:00|3997.5|3996.5|3995.5|3994.5|3997.5|3996.5|3991|3990|10693
1659611700000|2022-08-04 11:15:00|3995|3994|3993|3992|3996.5|3996|3990.5|3989.5|6662
1659612000000|2022-08-04 11:20:00|3992.5|3991.5|3993|3992|3997.5|3996.5|3992.5|3991.5|7493
1659612300000|2022-08-04 11:25:00|3992.5|3992.5|3994|3993.5|3996|3995|3991.5|3991|4337
1659612600000|2022-08-04 11:30:00|3993.5|3993|3999.5|3999|3999.5|3999|3993.5|3993|10993
1659612900000|2022-08-04 11:35:00|3999|3998.5|4004.5|4003.5|4006|4005.5|3998|3997.5|27169
1659613200000|2022-08-04 11:40:00|4005|4004|4011.5|4010|4014.5|4013.5|4004|4003.5|15972
1659613500000|2022-08-04 11:45:00|4011|4009.5|4010.5|4009.5|4011.5|4010.5|4006|4005|13414
1659613800000|2022-08-04 11:50:00|4011|4010|4014|4013.5|4018|4017|4010.5|4010|14444
1659614100000|2022-08-04 11:55:00|4013.5|4013|4010.5|4010|4014|4013|4010.5|4010|9807
1659614400000|2022-08-04 12:00:00|4011|4009.5|4011|4010.5|4012.5|4011.5|4008|4007|7628
1659614700000|2022-08-04 12:05:00|4011.5|4010|4009.5|4009|4012|4011.5|4009|4008.5|6495
1659615000000|2022-08-04 12:10:00|4010|4009.5|4008.5|4007.5|4010.5|4009.5|4007.5|4006.5|10754
1659615300000|2022-08-04 12:15:00|4009|4008|4008|4007.5|4012.5|4012|4008|4007|12492
1659615600000|2022-08-04 12:20:00|4007.5|4007|4012|4011|4012|4011.5|4007|4006|16177
1659615900000|2022-08-04 12:25:00|4012.5|4011.5|4009|4008|4013|4012|4008|4007.5|16550
1659616200000|2022-08-04 12:30:00|4009.5|4008.5|4001.5|4000.5|4010|4009.5|4001.5|4000.5|17019
1659616500000|2022-08-04 12:35:00|4001|4000|3999|3998|4001.5|4000.5|3995.5|3994.5|16037
1659616800000|2022-08-04 12:40:00|3998.5|3998.5|4001.5|4000.5|4002|4001|3998|3997|14290
1659617100000|2022-08-04 12:45:00|4001|4000|3998|3997|4002.5|4001.5|3997.5|3997|15775
1659617400000|2022-08-04 12:50:00|3997.5|3997.5|3997.5|3996.5|3999|3998.5|3995|3994.5|15233
1659617700000|2022-08-04 12:55:00|3998|3997|3993.5|3993|3999.5|3998.5|3993.5|3993|7362
1659618000000|2022-08-04 13:00:00|3993|3992.5|3996|3994.5|3996.5|3995.5|3991|3990|12918
1659618300000|2022-08-04 13:05:00|3995.5|3995|4001.5|4000.5|4001.5|4001|3995.5|3994.5|22331
1659618600000|2022-08-04 13:10:00|4001|4001|4000|3999|4004|4003|3998.5|3997.5|11367
1659618900000|2022-08-04 13:15:00|4000.5|3999.5|3997|3996|4001.5|4001|3997|3996|6466
1659619200000|2022-08-04 13:20:00|3996.5|3995.5|3991.5|3990.5|3999|3998.5|3991.5|3990.5|8824
1659619500000|2022-08-04 13:25:00|3991|3991|3994|3993|3996|3995|3991|3990.5|21438
1659619800000|2022-08-04 13:30:00|3993.5|3992.5|4001|4000.5|4003|4002.5|3993.5|3992.5|24569
1659620100000|2022-08-04 13:35:00|4001.5|4000|4004.5|4004|4004.5|4004|4000|3999|19411
1659620400000|2022-08-04 13:40:00|4005|4004.5|4009|4008|4010|4009.5|4004.5|4003.5|19264
1659620700000|2022-08-04 13:45:00|4009.5|4008.5|4006|4005.5|4011|4010.5|4005|4004|20717
1659621000000|2022-08-04 13:50:00|4005.5|4005|4002|4001|4006.5|4006|3999.5|3998.5|17107
1659621300000|2022-08-04 13:55:00|4002.5|4001.5|4001.5|4001|4005|4004.5|4000.5|3999.5|20379
1659621600000|2022-08-04 14:00:00|4002|4000.5|3995|3994.5|4003.5|4002.5|3994.5|3994|27045
1659621900000|2022-08-04 14:05:00|3996|3995|3988|3987.5|3996.5|3995.5|3986|3985.5|20287
1659622200000|2022-08-04 14:10:00|3987.5|3987|3989|3988.5|3992|3991.5|3986.5|3985.5|22626
1659622500000|2022-08-04 14:15:00|3988.5|3988|3987|3986.5|3990.5|3989.5|3985.5|3984.5|17521
1659622800000|2022-08-04 14:20:00|3987.5|3986|3985|3984.5|3987.5|3987|3985|3984|9833
1659623100000|2022-08-04 14:25:00|3984.5|3984|3980|3979.5|3985|3984.5|3977|3976.5|115359
1659623400000|2022-08-04 14:30:00|3980.5|3980|3981|3980.5|3983|3982|3978.5|3978|30808
1659623700000|2022-08-04 14:35:00|3981.5|3981|3983|3982.5|3983|3982.5|3980|3979|12943
1659624000000|2022-08-04 14:40:00|3982.5|3982|3982.5|3982|3985.5|3985|3981.5|3981|25399
1659624300000|2022-08-04 14:45:00|3982|3981.5|3978|3977.5|3985|3984.5|3977.5|3977|50577
1659624600000|2022-08-04 14:50:00|3978.5|3978|3983.5|3982.5|3984|3983|3978|3977.5|116998
1659624900000|2022-08-04 14:55:00|3984|3983|3984.5|3984|3984.5|3984|3982|3981.5|21778
1659625200000|2022-08-04 15:00:00|3984|3983.5|3981|3980.5|3985|3984.5|3980|3979|22808
1659625500000|2022-08-04 15:05:00|3980.5|3980|3981.5|3981|3984.5|3984|3980.5|3980|32603
1659625800000|2022-08-04 15:10:00|3981|3980.5|3985.5|3985|3985.5|3985|3981|3980.5|18858
1659626100000|2022-08-04 15:15:00|3985|3984.5|3984.5|3984|3988|3987.5|3984.5|3983.5|44398
1659626400000|2022-08-04 15:20:00|3984|3983.5|3982.5|3982|3986|3985.5|3982|3981.5|36041
1659626700000|2022-08-04 15:25:00|3982|3981.5|3991|3990|3991.5|3990|3982|3981.5|51434
1659682800000|2022-08-05 07:00:00|3988|3982.5|3986|3984|3988.5|3987|3980.5|3979.5|24937
1659683100000|2022-08-05 07:05:00|3985.5|3983.5|3981.5|3980|3987.5|3985|3979.5|3979|26415
1659683400000|2022-08-05 07:10:00|3981|3979.5|3985|3983.5|3986.5|3985.5|3974|3973|36120
1659683700000|2022-08-05 07:15:00|3984.5|3983|3979.5|3979|3985|3983.5|3976|3974.5|14682
1659684000000|2022-08-05 07:20:00|3980|3978.5|3974.5|3973.5|3981.5|3980|3972.5|3972|14711
1659684300000|2022-08-05 07:25:00|3974|3973|3977|3975.5|3978|3977|3971.5|3971|10952
1659684600000|2022-08-05 07:30:00|3976.5|3975|3981.5|3980.5|3984|3983|3975.5|3974.5|11315
1659684900000|2022-08-05 07:35:00|3982|3981|3978|3977|3984|3983|3977|3976|6078
1659685200000|2022-08-05 07:40:00|3977.5|3977.5|3972|3971.5|3978|3977.5|3969.5|3968.5|23893
1659685500000|2022-08-05 07:45:00|3972.5|3970.5|3972|3970.5|3973.5|3972.5|3969.5|3968|2115
1659685800000|2022-08-05 07:50:00|3971.5|3971|3971|3970|3973.5|3972.5|3969.5|3968.5|1993
1659686100000|2022-08-05 07:55:00|3971.5|3970.5|3975.5|3974|3976|3975|3971|3969.5|1637
1659686400000|2022-08-05 08:00:00|3975|3974.5|3978|3977|3981.5|3980.5|3975|3974|7469
1659686700000|2022-08-05 08:05:00|3978.5|3977.5|3975.5|3974.5|3980.5|3979.5|3975.5|3974|6090
1659687000000|2022-08-05 08:10:00|3975|3975|3975|3974|3976|3975.5|3975|3974|4041
1659687300000|2022-08-05 08:15:00|3974.5|3973.5|3977|3976|3978|3976.5|3973.5|3972|7549
1659687600000|2022-08-05 08:20:00|3976.5|3975.5|3981.5|3980.5|3983|3982|3976.5|3975.5|12030
1659687900000|2022-08-05 08:25:00|3981|3980|3981|3979.5|3984|3983.5|3979|3978|44533
1659688200000|2022-08-05 08:30:00|3980.5|3979|3981|3980|3982|3981|3979.5|3978.5|4045
1659688500000|2022-08-05 08:35:00|3981.5|3980.5|3993.5|3992|3994|3993|3981.5|3980.5|8743
1659688800000|2022-08-05 08:40:00|3994|3992.5|3990.5|3989|3996.5|3995.5|3990|3989|12924
1659689100000|2022-08-05 08:45:00|3990|3989.5|3987|3985.5|3991|3990|3985.5|3984|2818
1659689400000|2022-08-05 08:50:00|3986.5|3985|3990|3988.5|3990.5|3989.5|3985.5|3984.5|6227
1659689700000|2022-08-05 08:55:00|3989.5|3988|3990.5|3989.5|3991.5|3991|3984|3983|34539
1659690000000|2022-08-05 09:00:00|3991|3990|3988|3986.5|3991|3990|3986|3984.5|10702
1659690300000|2022-08-05 09:05:00|3988.5|3987|3989.5|3988.5|3991|3990.5|3988.5|3987|4605
1659690600000|2022-08-05 09:10:00|3990|3989|3991|3990.5|3991|3990.5|3989|3988|5893
1659690900000|2022-08-05 09:15:00|3991.5|3990|3988|3987|3993|3992|3987|3986|6593
1659691200000|2022-08-05 09:20:00|3987.5|3986|3993.5|3992|3993.5|3992.5|3987|3986|18373
1659691500000|2022-08-05 09:25:00|3993|3992.5|3990.5|3989|3994.5|3993.5|3989|3988|16236
1659691800000|2022-08-05 09:30:00|3991|3989.5|3992|3991|3993|3992|3990|3989|8012
1659692100000|2022-08-05 09:35:00|3992.5|3991.5|3993.5|3993|3993.5|3993|3991.5|3990.5|8696
1659692400000|2022-08-05 09:40:00|3993|3992|3990.5|3990|3993.5|3992.5|3990|3988.5|12802
1659692700000|2022-08-05 09:45:00|3991|3989.5|3991|3990|3991|3990|3989.5|3988.5|5328
1659693000000|2022-08-05 09:50:00|3991.5|3990.5|3990.5|3990|3992|3991|3989|3988.5|8038
1659693300000|2022-08-05 09:55:00|3990|3989.5|3991.5|3990|3991.5|3990.5|3989|3988.5|7985
1659693600000|2022-08-05 10:00:00|3991|3989.5|3989|3988|3991|3990|3988|3987.5|9100
1659693900000|2022-08-05 10:05:00|3988.5|3988.5|3990.5|3989.5|3991.5|3990.5|3988.5|3988|11112
1659694200000|2022-08-05 10:10:00|3990|3990|3990.5|3990|3992.5|3991.5|3990|3989.5|9791
1659694500000|2022-08-05 10:15:00|3991|3990.5|3990.5|3989.5|3992.5|3991.5|3990|3989|5109
1659694800000|2022-08-05 10:20:00|3991|3990|3989.5|3988.5|3991|3990.5|3989|3988|5056
1659695100000|2022-08-05 10:25:00|3989|3988|3989.5|3988.5|3991.5|3990.5|3988|3987.5|4894
1659695400000|2022-08-05 10:30:00|3990|3989|3989|3988|3991|3990.5|3989|3988|2024
1659695700000|2022-08-05 10:35:00|3989.5|3988.5|3989.5|3989|3990.5|3989.5|3989|3988.5|2572
1659696000000|2022-08-05 10:40:00|3990|3989.5|3991|3990|3991|3990.5|3989.5|3989|3465
1659696300000|2022-08-05 10:45:00|3990.5|3990.5|3994.5|3993.5|3994.5|3994|3990.5|3990.5|4987
1659696600000|2022-08-05 10:50:00|3995|3994|4003|4001.5|4007.5|4006.5|3995|3994|15511
1659696900000|2022-08-05 10:55:00|4003.5|4002|3998.5|3998|4003.5|4002.5|3996.5|3995.5|4567
1659697200000|2022-08-05 11:00:00|3999|3997.5|3993.5|3992|3999|3998|3992|3991.5|7162
1659697500000|2022-08-05 11:05:00|3993|3991.5|3995|3994|3995.5|3994.5|3991.5|3990.5|3313
1659697800000|2022-08-05 11:10:00|3995.5|3994.5|3999|3998|3999.5|3998.5|3995|3994|6220
1659698100000|2022-08-05 11:15:00|3998.5|3997.5|3998.5|3997.5|3999|3998.5|3997.5|3996|2638
1659698400000|2022-08-05 11:20:00|3998|3997|3998.5|3997.5|4000|3999|3997.5|3996.5|5137
1659698700000|2022-08-05 11:25:00|3998|3998|3995.5|3995|3998|3998|3993.5|3992.5|3041
1659699000000|2022-08-05 11:30:00|3996.5|3995.5|3999.5|3998.5|3999.5|3999|3994.5|3993.5|6049
1659699300000|2022-08-05 11:35:00|3999|3999|3996.5|3996|3999|3999|3996.5|3995.5|2398
1659699600000|2022-08-05 11:40:00|3997|3995.5|3996.5|3996|3998|3997|3996.5|3995.5|958
1659699900000|2022-08-05 11:45:00|3997|3996.5|3996.5|3996|3997.5|3997|3996.5|3995.5|2415
1659700200000|2022-08-05 11:50:00|3997|3995.5|3999.5|3998|4001|4000|3996.5|3995.5|17770
1659700500000|2022-08-05 11:55:00|3999|3997.5|3997|3995.5|3999.5|3998.5|3996.5|3995.5|1264
1659700800000|2022-08-05 12:00:00|3996.5|3996|3995.5|3994.5|3997.5|3996.5|3995|3994.5|3443
1659701100000|2022-08-05 12:05:00|3995|3994|3995|3994.5|3996|3995.5|3995|3994|3609
1659701400000|2022-08-05 12:10:00|3994.5|3994|3994.5|3994|3996.5|3996|3994.5|3994|2445
1659701700000|2022-08-05 12:15:00|3995|3994.5|3994|3993.5|3996|3995.5|3993.5|3992.5|5568
1659702000000|2022-08-05 12:20:00|3994.5|3993|3991|3990|3997|3996|3991|3990|4206
1659702300000|2022-08-05 12:25:00|3990.5|3990.5|3992.5|3991.5|3993|3992|3989|3988|8718
1659702600000|2022-08-05 12:30:00|3993|3992|3986|3985|3995.5|3993|3985|3980.5|17080
1659702900000|2022-08-05 12:35:00|3985.5|3985.5|3990.5|3989|3992.5|3991.5|3985.5|3985.5|17407
1659703200000|2022-08-05 12:40:00|3991|3989.5|3992|3991|3992.5|3992|3988.5|3987.5|3926
1659703500000|2022-08-05 12:45:00|3992.5|3991.5|3993.5|3992.5|3995|3994|3991|3990.5|8957
1659703800000|2022-08-05 12:50:00|3994|3993|3996.5|3995.5|3997|3996|3993|3992|11042
1659704100000|2022-08-05 12:55:00|3996|3995|3998|3997|3998|3997|3995|3994|6770
1659704400000|2022-08-05 13:00:00|3997.5|3997.5|3996.5|3996|4003|4002|3996.5|3996|11162
1659704700000|2022-08-05 13:05:00|3996|3995|3993.5|3992.5|3998.5|3997.5|3993|3992.5|5835
1659705000000|2022-08-05 13:10:00|3994|3993|3996|3995|3996|3995|3993.5|3992.5|20720
1659705300000|2022-08-05 13:15:00|3996.5|3995.5|3998|3997|4000|3998.5|3996|3995.5|26274
1659705600000|2022-08-05 13:20:00|3997.5|3996.5|3998|3997.5|4000|3999|3996.5|3995.5|8648
1659705900000|2022-08-05 13:25:00|3997.5|3997|3997|3996|3997.5|3997|3995.5|3995|22397
1659706200000|2022-08-05 13:30:00|3996.5|3996.5|3991|3990|4003|4002.5|3991|3990|76450
1659706500000|2022-08-05 13:35:00|3991.5|3990.5|3993.5|3993|3996|3995.5|3990|3989|83305
1659706800000|2022-08-05 13:40:00|3994|3992.5|3990|3989|3995|3994|3989|3988|46918
1659707100000|2022-08-05 13:45:00|3989.5|3988.5|3983.5|3982.5|3990|3989|3982.5|3981|28438
1659707400000|2022-08-05 13:50:00|3983|3982|3985|3984.5|3987|3986.5|3981|3980|29376
1659707700000|2022-08-05 13:55:00|3984.5|3984|3979.5|3978.5|3985|3984|3977|3976|28660
1659708000000|2022-08-05 14:00:00|3979|3977.5|3976.5|3975.5|3979.5|3978.5|3974.5|3973.5|59006
1659708300000|2022-08-05 14:05:00|3976|3975|3976.5|3975.5|3978.5|3977.5|3973.5|3972.5|24517
1659708600000|2022-08-05 14:10:00|3976|3975|3977|3976|3977.5|3977|3975|3974|14214
1659708900000|2022-08-05 14:15:00|3977.5|3976.5|3976|3975.5|3978.5|3978|3976|3975|18176
1659709200000|2022-08-05 14:20:00|3975.5|3975|3973.5|3973|3975.5|3975|3971.5|3970.5|16482
1659709500000|2022-08-05 14:25:00|3974|3973.5|3971.5|3970.5|3976|3975|3971|3970.5|27475
1659709800000|2022-08-05 14:30:00|3971|3970|3966|3965|3971|3970|3965|3964|23697
1659710100000|2022-08-05 14:35:00|3965.5|3964|3965.5|3964|3968|3967|3963|3961.5|15005
1659710400000|2022-08-05 14:40:00|3965|3964.5|3961.5|3960.5|3966|3965.5|3961.5|3960.5|19570
1659710700000|2022-08-05 14:45:00|3961|3960|3965|3964|3965.5|3964.5|3960.5|3959.5|19892
1659711000000|2022-08-05 14:50:00|3964.5|3963.5|3965.5|3964.5|3966.5|3966|3963.5|3963|14558
1659711300000|2022-08-05 14:55:00|3966|3965|3964.5|3964|3967|3966.5|3964|3963.5|14787
1659711600000|2022-08-05 15:00:00|3965|3963.5|3965.5|3965|3967|3966.5|3963|3962|32193
1659711900000|2022-08-05 15:05:00|3966|3965.5|3970.5|3969.5|3972.5|3971.5|3966|3965|23878
1659712200000|2022-08-05 15:10:00|3970|3970|3968.5|3967.5|3971.5|3970.5|3967|3966|25937
1659712500000|2022-08-05 15:15:00|3969|3968|3969|3968|3970.5|3970|3968|3967.5|27025
1659712800000|2022-08-05 15:20:00|3969.5|3968.5|3971.5|3971|3972.5|3971.5|3969|3968.5|34157
1659713100000|2022-08-05 15:25:00|3971|3970.5|3971.5|3970|3972.5|3972|3969|3968.5|28336
1659942000000|2022-08-08 07:00:00|3985.5|3980|3969|3967|3985.5|3983|3966.5|3964.5|56341
1659942300000|2022-08-08 07:05:00|3968.5|3967.5|3954|3952|3971|3968|3951|3950|46600
1659942600000|2022-08-08 07:10:00|3953.5|3951.5|3964|3963|3964.5|3963|3951|3950|56443
1659942900000|2022-08-08 07:15:00|3964.5|3963.5|3958|3956.5|3966.5|3964.5|3955|3954.5|14968
1659943200000|2022-08-08 07:20:00|3957.5|3957|3959.5|3958|3961.5|3960|3954.5|3953|12150
1659943500000|2022-08-08 07:25:00|3960|3958.5|3969|3967.5|3969|3967.5|3959.5|3958.5|20501
1659943800000|2022-08-08 07:30:00|3969.5|3968|3969.5|3968.5|3974|3972.5|3969|3968|16865
1659944100000|2022-08-08 07:35:00|3969|3968|3977.5|3976|3980.5|3979|3969|3968|11425
1659944400000|2022-08-08 07:40:00|3977|3975.5|3975|3974.5|3977.5|3976|3973.5|3972.5|14500
1659944700000|2022-08-08 07:45:00|3975.5|3975|3979.5|3979|3980|3979|3974.5|3973.5|11153
1659945000000|2022-08-08 07:50:00|3980|3979.5|3983|3981.5|3986|3985|3979.5|3979|20833
1659945300000|2022-08-08 07:55:00|3982.5|3982.5|3979|3978|3983.5|3983|3979|3978|13797
1659945600000|2022-08-08 08:00:00|3978.5|3978.5|3990|3989.5|3992.5|3991.5|3978.5|3978|13154
1659945900000|2022-08-08 08:05:00|3990.5|3990|3991.5|3991|3996.5|3995.5|3989.5|3989|24819
1659946200000|2022-08-08 08:10:00|3991|3990.5|3990|3989|3991.5|3990.5|3988|3987.5|5009
1659946500000|2022-08-08 08:15:00|3989.5|3989.5|3993.5|3992.5|3993.5|3993|3989|3988|9877
1659946800000|2022-08-08 08:20:00|3994|3993|3992|3991|3994.5|3994|3990.5|3990|10642
1659947100000|2022-08-08 08:25:00|3991.5|3990.5|3996|3995|3997.5|3997|3991.5|3990.5|9646
1659947400000|2022-08-08 08:30:00|3996.5|3994.5|3997|3996|3997|3996.5|3995|3994|16839
1659947700000|2022-08-08 08:35:00|3997.5|3996.5|3991|3990|3998|3997.5|3991|3990|14333
1659948000000|2022-08-08 08:40:00|3991.5|3990.5|3992.5|3992|3994|3993.5|3990.5|3990|3835
1659948300000|2022-08-08 08:45:00|3993|3991.5|3994.5|3994|3996|3995|3992|3991.5|4537
1659948600000|2022-08-08 08:50:00|3995|3994.5|3990.5|3989.5|3997|3996|3990|3989.5|10353
1659948900000|2022-08-08 08:55:00|3990|3990|3984.5|3983.5|3990|3990|3983.5|3982.5|5196
1659949200000|2022-08-08 09:00:00|3984|3983|3988|3987|3988.5|3988|3983.5|3982.5|6226
1659949500000|2022-08-08 09:05:00|3988.5|3987.5|3991.5|3990|3991.5|3990|3988|3987|8557
1659949800000|2022-08-08 09:10:00|3991|3990.5|3986.5|3985.5|3991.5|3990.5|3985|3984|8593
1659950100000|2022-08-08 09:15:00|3986|3985|3986|3984.5|3988|3986.5|3983|3982|5998
1659950400000|2022-08-08 09:20:00|3985.5|3985|3982|3981.5|3985.5|3985|3981.5|3980.5|8554
1659950700000|2022-08-08 09:25:00|3982.5|3982|3983|3982|3983|3982.5|3981.5|3980.5|3739
1659951000000|2022-08-08 09:30:00|3982.5|3982.5|3983.5|3982.5|3983.5|3983|3982|3981.5|2550
1659951300000|2022-08-08 09:35:00|3983|3983|3988|3987.5|3988|3987.5|3983|3982.5|7416
1659951600000|2022-08-08 09:40:00|3987.5|3987|3986.5|3985|3988|3987|3982|3981|8908
1659951900000|2022-08-08 09:45:00|3986|3985.5|3988|3987|3989.5|3988.5|3986|3985|3530
1659952200000|2022-08-08 09:50:00|3988.5|3987.5|3988.5|3987.5|3990.5|3989.5|3987.5|3987|13945
1659952500000|2022-08-08 09:55:00|3988|3987|3989.5|3989|3990|3989.5|3986.5|3985.5|8046
1659952800000|2022-08-08 10:00:00|3989|3988.5|3997|3995.5|3997|3995.5|3989|3988|10287
1659953100000|2022-08-08 10:05:00|3996.5|3996|3998|3997|3999.5|3998.5|3996|3995.5|23237
1659953400000|2022-08-08 10:10:00|3998.5|3997.5|3994|3993.5|3998.5|3997.5|3994|3993|147254
1659953700000|2022-08-08 10:15:00|3993.5|3993|3998|3997|3998.5|3997.5|3992.5|3992|8593
1659954000000|2022-08-08 10:20:00|3998.5|3997.5|3999|3998|4000.5|4000|3997|3996.5|14816
1659954300000|2022-08-08 10:25:00|3999.5|3998.5|4001|4000|4003|4002.5|3998.5|3998|10583
1659954600000|2022-08-08 10:30:00|4000.5|3999.5|4001.5|4000.5|4003|4002.5|4000|3999.5|12982
1659954900000|2022-08-08 10:35:00|4001|4000|4003|4002.5|4003|4002.5|4000.5|4000|7788
1659955200000|2022-08-08 10:40:00|4002.5|4002|4000.5|4000|4003|4002.5|4000|3999.5|17855
1659955500000|2022-08-08 10:45:00|4000|3999.5|3991.5|3991|4000|4000|3991.5|3991|17629
1659955800000|2022-08-08 10:50:00|3992|3991.5|3990|3989.5|3992.5|3992|3989.5|3988|22506
1659956100000|2022-08-08 10:55:00|3989.5|3989|3997.5|3997|3998|3997|3989.5|3989|41990
1659956400000|2022-08-08 11:00:00|3997|3996.5|3998.5|3997.5|3998.5|3997.5|3992|3991.5|14381
1659956700000|2022-08-08 11:05:00|3998|3997|4001.5|4000.5|4002|4001.5|3995.5|3995|19448
1659957000000|2022-08-08 11:10:00|4001|4000|4000.5|3999.5|4001.5|4001|3999.5|3999|5856
1659957300000|2022-08-08 11:15:00|4001|4000|4001.5|4000.5|4001.5|4001|3999|3998.5|7191
1659957600000|2022-08-08 11:20:00|4001|4000|4000|3999.5|4001.5|4000.5|3998|3997.5|13082
1659957900000|2022-08-08 11:25:00|4000.5|3999|3999.5|3999|4001|4000.5|3998.5|3998|9899
1659958200000|2022-08-08 11:30:00|4000|3999.5|3998.5|3998|4001|4000|3998.5|3998|8261
1659958500000|2022-08-08 11:35:00|3999|3998.5|3998|3997.5|3999.5|3998.5|3996.5|3995.5|5963
1659958800000|2022-08-08 11:40:00|3997.5|3997|3999|3998|3999.5|3998.5|3994.5|3993.5|13078
1659959100000|2022-08-08 11:45:00|3998.5|3998.5|4000|3999|4001|4000|3997.5|3997|3986
1659959400000|2022-08-08 11:50:00|3999.5|3998.5|4001|4000|4001|4000.5|3998.5|3998|9406
1659959700000|2022-08-08 11:55:00|4000.5|4000.5|4004.5|4003.5|4004.5|4004|4000.5|4000|8184
1659960000000|2022-08-08 12:00:00|4004|4003|4001.5|4001|4004|4003.5|4001|4000|19995
1659960300000|2022-08-08 12:05:00|4002|4001.5|3997.5|3997|4002.5|4001.5|3996.5|3995.5|16180
1659960600000|2022-08-08 12:10:00|3998|3996.5|3998|3997|3998|3997.5|3996.5|3995.5|2495
1659960900000|2022-08-08 12:15:00|3998.5|3997.5|4002.5|4001.5|4002.5|4001.5|3998.5|3997.5|14170
1659961200000|2022-08-08 12:20:00|4002|4002|4005|4004|4005.5|4005|4001.5|4001|14532
1659961500000|2022-08-08 12:25:00|4004.5|4004.5|4007.5|4006|4008|4007|4004|4003.5|13323
1659961800000|2022-08-08 12:30:00|4008|4006.5|4001|4000|4010.5|4009.5|3998|3997|26466
1659962100000|2022-08-08 12:35:00|4000.5|3999.5|3998.5|3998|4001|4000|3997.5|3996.5|6618
1659962400000|2022-08-08 12:40:00|3999|3998.5|4004|4003.5|4004.5|4003.5|3999|3998|10404
1659962700000|2022-08-08 12:45:00|4005|4004|4001|4000|4005|4004|4000|3999.5|12464
1659963000000|2022-08-08 12:50:00|4001.5|4000.5|4004|4003.5|4004.5|4003.5|4000.5|4000|5267
1659963300000|2022-08-08 12:55:00|4004.5|4004|4004|4003.5|4005|4004.5|4003|4002.5|9755
1659963600000|2022-08-08 13:00:00|4003.5|4003|4005.5|4004.5|4007.5|4007|4002.5|4001.5|21854
1659963900000|2022-08-08 13:05:00|4006|4005|4005.5|4004.5|4006.5|4006|4004.5|4004|7155
1659964200000|2022-08-08 13:10:00|4005|4004|4007|4006|4007|4006|4004|4003|5323
1659964500000|2022-08-08 13:15:00|4007.5|4006.5|4009.5|4008.5|4009.5|4009|4007|4006|4948
1659964800000|2022-08-08 13:20:00|4009|4009|4012.5|4012|4014.5|4014|4008.5|4008|16317
1659965100000|2022-08-08 13:25:00|4012|4011.5|4007.5|4006.5|4012.5|4012|4007|4006.5|30357
1659965400000|2022-08-08 13:30:00|4008|4007|4006.5|4005.5|4012|4011|4003.5|4003|32163
1659965700000|2022-08-08 13:35:00|4006|4006|4010|4009|4013|4012|4003|4002.5|30500
1659966000000|2022-08-08 13:40:00|4010.5|4008|4011.5|4010.5|4014.5|4013.5|4008|4006.5|20402
1659966300000|2022-08-08 13:45:00|4011|4010|4011|4010|4013|4012|4007|4006.5|17714
1659966600000|2022-08-08 13:50:00|4011.5|4010.5|4013.5|4013|4014|4013|4007.5|4006.5|20542
1659966900000|2022-08-08 13:55:00|4014|4013.5|4018|4017|4018|4017.5|4014|4013.5|18321
1659967200000|2022-08-08 14:00:00|4017.5|4017.5|4014.5|4014|4018|4017.5|4014|4013|22305
1659967500000|2022-08-08 14:05:00|4014|4013.5|4015.5|4014.5|4018|4017|4013.5|4013|14634
1659967800000|2022-08-08 14:10:00|4015|4015|4015.5|4014.5|4017|4016|4014|4013.5|21313
1659968100000|2022-08-08 14:15:00|4015|4014|4011.5|4011|4015|4014|4010.5|4010|20254
1659968400000|2022-08-08 14:20:00|4012|4011.5|4010.5|4009.5|4012|4011.5|4008|4007.5|14316
1659968700000|2022-08-08 14:25:00|4010|4010|4014.5|4014|4014.5|4014|4010|4009|28937
1659969000000|2022-08-08 14:30:00|4015|4014.5|4013.5|4012.5|4016.5|4016|4013|4012.5|22429
1659969300000|2022-08-08 14:35:00|4013|4013|4015|4014.5|4015.5|4015|4013|4012|26332
1659969600000|2022-08-08 14:40:00|4015.5|4015|4016|4015.5|4017.5|4017|4015|4014.5|217072
1659969900000|2022-08-08 14:45:00|4015.5|4015|4016|4015.5|4018|4017|4014.5|4014|30296
1659970200000|2022-08-08 14:50:00|4015.5|4015|4017.5|4017|4018|4017.5|4015.5|4015|28420
1659970500000|2022-08-08 14:55:00|4018|4017.5|4013.5|4013|4018.5|4017.5|4013.5|4013|22829
1659970800000|2022-08-08 15:00:00|4014|4013.5|4011|4010|4015|4014.5|4009.5|4009|38234
1659971100000|2022-08-08 15:05:00|4010.5|4009|4009.5|4009|4012|4011.5|4007|4006.5|28440
1659971400000|2022-08-08 15:10:00|4009|4008.5|4008|4007.5|4009.5|4009|4007.5|4006.5|13681
1659971700000|2022-08-08 15:15:00|4007.5|4007|4006.5|4006|4009|4008.5|4006|4005.5|20486
1659972000000|2022-08-08 15:20:00|4006|4005.5|4009|4008.5|4010|4009.5|4005|4004.5|24724
1659972300000|2022-08-08 15:25:00|4008.5|4008|4011.5|4010.5|4012|4011|4007.5|4006.5|28210
1660028400000|2022-08-09 07:00:00|4014|4008.5|4004.5|4002|4014.5|4011.5|4000|3998.5|29205
1660028700000|2022-08-09 07:05:00|4005|4002.5|3998.5|3998|4006.5|4005|3998.5|3997|18592
1660029000000|2022-08-09 07:10:00|3999.5|3999|4000|3998.5|4004|4002.5|3998.5|3997.5|18479
1660029300000|2022-08-09 07:15:00|4000.5|3999|3995.5|3995|4001|4000.5|3994.5|3994|14926
1660029600000|2022-08-09 07:20:00|3996|3994.5|3995|3993.5|3996|3994.5|3991.5|3990|13212
1660029900000|2022-08-09 07:25:00|3994.5|3994|3994.5|3993|3998|3996.5|3993.5|3992.5|6852
1660030200000|2022-08-09 07:30:00|3994|3993.5|3989.5|3988.5|3995.5|3995|3989|3988.5|5564
1660030500000|2022-08-09 07:35:00|3989|3988|3989|3988|3990.5|3990|3987|3986.5|7558
1660030800000|2022-08-09 07:40:00|3989.5|3988.5|3991.5|3990|3997.5|3996|3989.5|3988|7104
1660031100000|2022-08-09 07:45:00|3991|3990.5|3997.5|3996|3997.5|3996|3991|3990.5|4285
1660031400000|2022-08-09 07:50:00|3997|3996.5|3995|3994|3998.5|3997|3992.5|3991.5|6950
1660031700000|2022-08-09 07:55:00|3994.5|3993.5|4000.5|3999|4001|4000|3993.5|3993|9260
1660032000000|2022-08-09 08:00:00|4000|3999.5|3999|3998|4001|3999.5|3998.5|3997.5|1232
1660032300000|2022-08-09 08:05:00|3999.5|3998.5|3992|3991|3999.5|3998.5|3992|3991|9409
1660032600000|2022-08-09 08:10:00|3992.5|3991.5|3996.5|3995.5|3996.5|3995.5|3992.5|3991|5437
1660032900000|2022-08-09 08:15:00|3997|3996|3995|3994|3997|3996|3993|3992.5|5375
1660033200000|2022-08-09 08:20:00|3995.5|3994.5|3996|3995|3997|3996.5|3995|3994|7650
1660033500000|2022-08-09 08:25:00|3996.5|3995.5|3991|3990|3996.5|3995.5|3986|3984.5|21300
1660033800000|2022-08-09 08:30:00|3990.5|3989.5|3991|3990|3991|3990|3989.5|3988.5|4140
1660034100000|2022-08-09 08:35:00|3990.5|3989.5|3991|3990|3991|3990|3988.5|3988|9301
1660034400000|2022-08-09 08:40:00|3990.5|3989.5|3991.5|3990.5|3991.5|3990.5|3989|3988.5|4283
1660034700000|2022-08-09 08:45:00|3992|3991|3987.5|3987|3992|3991|3986|3985|14069
1660035000000|2022-08-09 08:50:00|3988|3986.5|3987|3986|3989.5|3988.5|3986|3985|3078
1660035300000|2022-08-09 08:55:00|3987.5|3986.5|3988|3987|3988|3987|3986.5|3986|1096
1660035600000|2022-08-09 09:00:00|3987.5|3986.5|3986.5|3986|3987.5|3987|3985|3983.5|5126
1660035900000|2022-08-09 09:05:00|3986|3985.5|3984.5|3983.5|3986|3985.5|3984|3983.5|3592
1660036200000|2022-08-09 09:10:00|3984|3984|3985.5|3984.5|3986|3985|3980.5|3980|11581
1660036500000|2022-08-09 09:15:00|3985|3984|3988.5|3987.5|3989|3987.5|3984.5|3984|5899
1660036800000|2022-08-09 09:20:00|3988|3988|3984.5|3983|3990|3989|3984.5|3983|31226
1660037100000|2022-08-09 09:25:00|3984|3983.5|3984|3982.5|3985|3984|3981|3980|9098
1660037400000|2022-08-09 09:30:00|3983.5|3983|3985|3984|3987|3985.5|3983.5|3982.5|4416
1660037700000|2022-08-09 09:35:00|3985.5|3984.5|3982|3980.5|3986|3985|3981.5|3980.5|13377
1660038000000|2022-08-09 09:40:00|3981.5|3980|3980.5|3979|3982.5|3981|3977.5|3976.5|20804
1660038300000|2022-08-09 09:45:00|3980|3979.5|3976.5|3976|3980.5|3980|3976.5|3975.5|8907
1660038600000|2022-08-09 09:50:00|3976|3975.5|3975|3974|3976|3975.5|3971|3970|19697
1660038900000|2022-08-09 09:55:00|3975.5|3974.5|3973.5|3973|3977|3975.5|3973.5|3972.5|2346
1660039200000|2022-08-09 10:00:00|3974|3972.5|3979|3978|3979.5|3978|3973.5|3972|10769
1660039500000|2022-08-09 10:05:00|3978.5|3977.5|3976.5|3976|3979.5|3978|3976.5|3975.5|3268
1660039800000|2022-08-09 10:10:00|3976|3975.5|3981.5|3980.5|3982|3980.5|3976|3975.5|5477
1660040100000|2022-08-09 10:15:00|3982|3981|3979.5|3978.5|3985.5|3985|3977.5|3976.5|17831
1660040400000|2022-08-09 10:20:00|3979|3978|3980|3979|3980|3979|3976|3975|15049
1660040700000|2022-08-09 10:25:00|3980.5|3979.5|3981|3980|3981.5|3980|3977|3976|17261
1660041000000|2022-08-09 10:30:00|3981.5|3979.5|3980.5|3979.5|3981.5|3980.5|3979|3978.5|10350
1660041300000|2022-08-09 10:35:00|3980|3979|3977|3976|3980.5|3979|3975|3974.5|8500
1660041600000|2022-08-09 10:40:00|3977.5|3976.5|3976.5|3976|3979.5|3978.5|3976.5|3976|5730
1660041900000|2022-08-09 10:45:00|3977.5|3976.5|3980|3979|3980|3979.5|3977|3976.5|3842
1660042200000|2022-08-09 10:50:00|3980.5|3979.5|3979.5|3978.5|3981|3980|3979|3978|3648
1660042500000|2022-08-09 10:55:00|3979|3978|3976|3975|3979.5|3978|3974.5|3974|11258
1660042800000|2022-08-09 11:00:00|3975.5|3974.5|3976|3975.5|3978|3977|3975|3974.5|7667
1660043100000|2022-08-09 11:05:00|3976.5|3976|3976.5|3975.5|3978|3977|3976|3975|9190
1660043400000|2022-08-09 11:10:00|3976|3975|3978.5|3977.5|3979|3978|3975.5|3975|2465
1660043700000|2022-08-09 11:15:00|3979|3978|3980.5|3979.5|3980.5|3979.5|3978|3977.5|7230
1660044000000|2022-08-09 11:20:00|3980|3979|3977|3976|3980|3979|3975|3974.5|6551
1660044300000|2022-08-09 11:25:00|3976.5|3975.5|3973.5|3972.5|3977|3976.5|3973|3972.5|7514
1660044600000|2022-08-09 11:30:00|3973|3972|3976|3975|3976.5|3975.5|3972.5|3972|5651
1660044900000|2022-08-09 11:35:00|3975.5|3974.5|3974|3973|3976.5|3975.5|3973.5|3972.5|3858
1660045200000|2022-08-09 11:40:00|3973.5|3973.5|3977|3976.5|3977.5|3976.5|3973.5|3973|7311
1660045500000|2022-08-09 11:45:00|3977.5|3976|3979.5|3978.5|3980.5|3979.5|3976|3975.5|11657
1660045800000|2022-08-09 11:50:00|3980|3979|3979.5|3978.5|3981|3980|3978|3977.5|6293
1660046100000|2022-08-09 11:55:00|3979|3979|3980|3979|3981|3980|3979|3978.5|2773
1660046400000|2022-08-09 12:00:00|3980.5|3979.5|3978|3977.5|3981|3980|3978|3977.5|2256
1660046700000|2022-08-09 12:05:00|3978.5|3978|3975|3973.5|3980|3979|3975|3973.5|5832
1660047000000|2022-08-09 12:10:00|3975.5|3974|3978.5|3977|3978.5|3977.5|3973.5|3972.5|13619
1660047300000|2022-08-09 12:15:00|3979|3977.5|3979|3977.5|3980|3979|3976|3974.5|100643
1660047600000|2022-08-09 12:20:00|3978.5|3978|3978|3976.5|3979|3978.5|3976|3975|3644
1660047900000|2022-08-09 12:25:00|3977.5|3977|3976|3975|3978|3977|3974.5|3974|1852
1660048200000|2022-08-09 12:30:00|3975.5|3974.5|3975|3974.5|3976|3975|3974|3973.5|2143
1660048500000|2022-08-09 12:35:00|3975.5|3975|3977.5|3976.5|3977.5|3977|3975|3974.5|39160
1660048800000|2022-08-09 12:40:00|3978|3977|3977|3976.5|3980.5|3980|3976.5|3975.5|88819
1660049100000|2022-08-09 12:45:00|3976.5|3976|3975.5|3974.5|3977|3976|3975|3974|265854
1660049400000|2022-08-09 12:50:00|3975|3975|3978.5|3977.5|3980.5|3979.5|3975|3974.5|8453
1660049700000|2022-08-09 12:55:00|3979|3978|3979.5|3978.5|3979.5|3978.5|3978.5|3977.5|2504
1660050000000|2022-08-09 13:00:00|3979|3978|3978|3977.5|3979|3978.5|3977.5|3977|3813
1660050300000|2022-08-09 13:05:00|3977.5|3977|3976|3975|3978|3977.5|3974|3973|3057
1660050600000|2022-08-09 13:10:00|3976.5|3975.5|3978|3977.5|3978.5|3978|3975|3974|4413
1660050900000|2022-08-09 13:15:00|3978.5|3977|3979.5|3979|3980|3979|3975.5|3974.5|9046
1660051200000|2022-08-09 13:20:00|3980|3979.5|3979|3978|3982.5|3982|3978.5|3977.5|42359
1660051500000|2022-08-09 13:25:00|3978.5|3978.5|3979|3978.5|3981|3980|3978.5|3978|3306
1660051800000|2022-08-09 13:30:00|3979.5|3978|3980.5|3979.5|3981.5|3980.5|3976|3975|39463
1660052100000|2022-08-09 13:35:00|3980|3979|3984.5|3983.5|3985|3984|3978.5|3977.5|56729
1660052400000|2022-08-09 13:40:00|3984|3983|3980.5|3980|3984.5|3983|3979.5|3978.5|19289
1660052700000|2022-08-09 13:45:00|3981|3980.5|3979|3978|3982.5|3982|3977.5|3977|21608
1660053000000|2022-08-09 13:50:00|3978.5|3977.5|3978|3977.5|3980.5|3979.5|3977|3976|28781
1660053300000|2022-08-09 13:55:00|3978.5|3978|3985|3984|3987|3986|3978.5|3977.5|20430
1660053600000|2022-08-09 14:00:00|3984.5|3983.5|3984.5|3984|3985|3984.5|3981.5|3980.5|18807
1660053900000|2022-08-09 14:05:00|3985|3984.5|3984|3983|3987|3986.5|3983|3982.5|17316
1660054200000|2022-08-09 14:10:00|3983.5|3982.5|3984.5|3983.5|3984.5|3983.5|3981.5|3980.5|11546
1660054500000|2022-08-09 14:15:00|3984|3983|3984|3983|3985|3984|3982.5|3982|19257
1660054800000|2022-08-09 14:20:00|3983.5|3982.5|3986|3985|3987|3986.5|3982.5|3982|27951
1660055100000|2022-08-09 14:25:00|3986.5|3985.5|3989|3988.5|3989|3988.5|3984.5|3984|18646
1660055400000|2022-08-09 14:30:00|3988.5|3988|3985|3984.5|3988.5|3988|3984.5|3983.5|21548
1660055700000|2022-08-09 14:35:00|3985.5|3984|3985|3984|3985.5|3984.5|3982|3981.5|17255
1660056000000|2022-08-09 14:40:00|3985.5|3984.5|3984.5|3984|3987|3986.5|3984|3983.5|19831
1660056300000|2022-08-09 14:45:00|3985|3984.5|3988|3987.5|3988|3987.5|3984.5|3984|20649
1660056600000|2022-08-09 14:50:00|3987.5|3987|3988.5|3987.5|3989.5|3989|3986|3985|48187
1660056900000|2022-08-09 14:55:00|3988|3988|3989|3988|3989.5|3988.5|3986.5|3985.5|24251
1660057200000|2022-08-09 15:00:00|3988.5|3988.5|3990.5|3990|3990.5|3990|3988.5|3987.5|37188
1660057500000|2022-08-09 15:05:00|3990|3989.5|3990.5|3990|3992.5|3992|3990|3989.5|25372
1660057800000|2022-08-09 15:10:00|3991|3989.5|3987.5|3986.5|3991|3990|3986|3985|79968
1660058100000|2022-08-09 15:15:00|3988|3987|3989|3988.5|3990|3989.5|3988|3986.5|28404
1660058400000|2022-08-09 15:20:00|3988.5|3988|3991.5|3991|3992|3991.5|3988.5|3988|41002
1660058700000|2022-08-09 15:25:00|3992|3991.5|3989.5|3988.5|3994|3993|3989.5|3988.5|31536
1660114800000|2022-08-10 07:00:00|3968.5|3953.5|3975|3973|3984|3982|3966.5|3953.5|50527
1660115100000|2022-08-10 07:05:00|3974.5|3972.5|3977|3975|3978.5|3976.5|3964|3962|19534
1660115400000|2022-08-10 07:10:00|3976.5|3974.5|3971|3970.5|3979.5|3977|3970.5|3969|54907
1660115700000|2022-08-10 07:15:00|3970.5|3970|3962|3961|3973|3971.5|3962|3960.5|13131
1660116000000|2022-08-10 07:20:00|3963|3961.5|3959|3958|3964|3962.5|3955|3953.5|11386
1660116300000|2022-08-10 07:25:00|3959.5|3958.5|3957|3956|3960.5|3959.5|3954.5|3953.5|41961
1660116600000|2022-08-10 07:30:00|3956.5|3956.5|3957.5|3956|3962.5|3961.5|3956|3954.5|11392
1660116900000|2022-08-10 07:35:00|3958|3956.5|3951|3950|3960|3959|3951|3950|19345
1660117200000|2022-08-10 07:40:00|3951.5|3950.5|3955.5|3954|3955.5|3955|3951|3950|10536
1660117500000|2022-08-10 07:45:00|3955|3953.5|3955.5|3954.5|3956.5|3955|3952.5|3951|5014
1660117800000|2022-08-10 07:50:00|3955|3954|3952.5|3951.5|3955|3954|3950.5|3950|7341
1660118100000|2022-08-10 07:55:00|3953|3952|3952|3951|3956|3955|3952|3951|5159
1660118400000|2022-08-10 08:00:00|3951.5|3951.5|3950|3949|3952.5|3951.5|3949|3947.5|4070
1660118700000|2022-08-10 08:05:00|3949.5|3948.5|3943|3942|3950.5|3949|3942.5|3941|6892
1660119000000|2022-08-10 08:10:00|3943.5|3942.5|3945|3944.5|3945|3944.5|3941.5|3940.5|6329
1660119300000|2022-08-10 08:15:00|3944.5|3944|3944|3943|3945|3944|3942.5|3941|8684
1660119600000|2022-08-10 08:20:00|3943.5|3943.5|3944|3943|3944.5|3943.5|3942.5|3941|2817
1660119900000|2022-08-10 08:25:00|3944.5|3943.5|3944.5|3944|3945|3944.5|3943|3942|6230
1660120200000|2022-08-10 08:30:00|3944|3943.5|3940|3939.5|3944|3943.5|3940|3939.5|5392
1660120500000|2022-08-10 08:35:00|3941|3940|3936.5|3935.5|3941|3940|3936.5|3935.5|5346
1660120800000|2022-08-10 08:40:00|3936|3935|3939.5|3938.5|3939.5|3938.5|3935|3934|13991
1660121100000|2022-08-10 08:45:00|3940|3939|3938|3937.5|3941.5|3940|3937.5|3936.5|14607
1660121400000|2022-08-10 08:50:00|3937.5|3937|3932.5|3932|3938|3937.5|3932.5|3931.5|10173
1660121700000|2022-08-10 08:55:00|3933|3932.5|3934.5|3933.5|3935|3934|3932|3931.5|6348
1660122000000|2022-08-10 09:00:00|3934|3933|3942.5|3941.5|3942.5|3941.5|3934|3933|7527
1660122300000|2022-08-10 09:05:00|3943|3942|3939|3937.5|3943.5|3942|3937.5|3937|14329
1660122600000|2022-08-10 09:10:00|3938.5|3938|3936|3935.5|3939|3938|3934|3933.5|13829
1660122900000|2022-08-10 09:15:00|3936.5|3936|3941.5|3940.5|3943|3942|3936|3935.5|15823
1660123200000|2022-08-10 09:20:00|3941|3941|3941.5|3940.5|3943|3942|3940.5|3940|6562
1660123500000|2022-08-10 09:25:00|3941|3941|3941|3940.5|3942.5|3941.5|3940|3939.5|7218
1660123800000|2022-08-10 09:30:00|3941.5|3941|3940|3939.5|3942.5|3942|3938.5|3938|156621
1660124100000|2022-08-10 09:35:00|3939.5|3939|3940|3939.5|3941|3940.5|3939.5|3939|100843
1660124400000|2022-08-10 09:40:00|3939.5|3939|3941.5|3941|3942|3941.5|3938|3937.5|112225
1660124700000|2022-08-10 09:45:00|3941|3940.5|3940|3939.5|3941.5|3941|3939.5|3939|56532
1660125000000|2022-08-10 09:50:00|3940.5|3940|3941.5|3941|3942|3941.5|3939.5|3938.5|13765
1660125300000|2022-08-10 09:55:00|3942|3941.5|3947|3946|3947.5|3947|3941.5|3941|9227
1660125600000|2022-08-10 10:00:00|3948|3946.5|3947.5|3947|3949|3948.5|3947|3946|153302
1660125900000|2022-08-10 10:05:00|3948|3947.5|3947.5|3946.5|3949|3948|3946.5|3946|7296
1660126200000|2022-08-10 10:10:00|3947|3946|3947|3946.5|3947.5|3946.5|3946.5|3946|3535
1660126500000|2022-08-10 10:15:00|3946.5|3946|3949|3948.5|3950.5|3950|3946|3945.5|12713
1660126800000|2022-08-10 10:20:00|3949.5|3949|3952.5|3952|3953.5|3952.5|3949|3948.5|8359
1660127100000|2022-08-10 10:25:00|3953|3952.5|3953.5|3953|3955|3954.5|3952.5|3952|6724
1660127400000|2022-08-10 10:30:00|3954|3953.5|3954|3953.5|3954.5|3953.5|3953|3952.5|7837
1660127700000|2022-08-10 10:35:00|3954.5|3954|3954|3953.5|3956|3955.5|3954|3953.5|9197
1660128000000|2022-08-10 10:40:00|3953.5|3953|3952.5|3952|3954|3953.5|3952.5|3952|10401
1660128300000|2022-08-10 10:45:00|3952|3951.5|3954.5|3954|3955.5|3955|3951.5|3950.5|9557
1660128600000|2022-08-10 10:50:00|3954|3953.5|3953|3952.5|3954|3953.5|3953|3952.5|2765
1660128900000|2022-08-10 10:55:00|3953.5|3953|3951.5|3951|3953.5|3953|3951.5|3950.5|10447
1660129200000|2022-08-10 11:00:00|3952|3951.5|3952.5|3952|3954|3953|3951|3950.5|12768
1660129500000|2022-08-10 11:05:00|3953|3952.5|3956.5|3956|3956.5|3956|3952.5|3952|3867
1660129800000|2022-08-10 11:10:00|3956|3955.5|3955|3954.5|3957|3956.5|3955|3954.5|9257
1660130100000|2022-08-10 11:15:00|3954.5|3954|3956|3955.5|3956.5|3955.5|3954|3953|4566
1660130400000|2022-08-10 11:20:00|3956.5|3956|3958|3957.5|3958|3957.5|3956|3955.5|105166
1660130700000|2022-08-10 11:25:00|3958.5|3958|3956|3955|3959|3958.5|3956|3955|51933
1660131000000|2022-08-10 11:30:00|3955.5|3955.5|3956.5|3956|3958|3957.5|3955.5|3955|7111
1660131300000|2022-08-10 11:35:00|3956|3955.5|3955.5|3955|3957.5|3957|3955|3954|6841
1660131600000|2022-08-10 11:40:00|3956|3955.5|3955.5|3955|3957.5|3956.5|3955.5|3955|4395
1660131900000|2022-08-10 11:45:00|3955|3954.5|3954|3953.5|3956.5|3955.5|3953.5|3953|28176
1660132200000|2022-08-10 11:50:00|3954.5|3954|3955.5|3955|3956|3955|3953.5|3953|126326
1660132500000|2022-08-10 11:55:00|3955|3954.5|3954.5|3954|3957.5|3956.5|3954.5|3954|5244
1660132800000|2022-08-10 12:00:00|3955|3954.5|3954|3953|3956.5|3955.5|3953.5|3952.5|17466
1660133100000|2022-08-10 12:05:00|3954.5|3953.5|3954.5|3954|3955.5|3954.5|3952.5|3952|8609
1660133400000|2022-08-10 12:10:00|3955|3954.5|3955|3954.5|3955|3954.5|3954.5|3954|1966
1660133700000|2022-08-10 12:15:00|3955.5|3955|3951.5|3950.5|3957|3956|3951.5|3950.5|4033
1660134000000|2022-08-10 12:20:00|3952.5|3951|3955|3954.5|3955.5|3955|3952|3951|7609
1660134300000|2022-08-10 12:25:00|3955.5|3955|3954|3951.5|3957|3956|3951|3950|8051
1660134600000|2022-08-10 12:30:00|3954.5|3953.5|3950|3948.5|3965|3960.5|3945|3944.5|108483
1660134900000|2022-08-10 12:35:00|3950.5|3949|3947.5|3946.5|3953|3952|3945.5|3944.5|11161
1660135200000|2022-08-10 12:40:00|3947|3947|3937.5|3937|3949|3948|3937.5|3936.5|10484
1660135500000|2022-08-10 12:45:00|3938|3937.5|3937.5|3936.5|3941.5|3940.5|3935.5|3934.5|15815
1660135800000|2022-08-10 12:50:00|3937|3936|3938.5|3937.5|3940.5|3939.5|3936.5|3935.5|9923
1660136100000|2022-08-10 12:55:00|3938|3937|3944|3943|3946|3945|3935|3934.5|24362
1660136400000|2022-08-10 13:00:00|3943.5|3942.5|3939|3938|3944|3942.5|3938.5|3937.5|11438
1660136700000|2022-08-10 13:05:00|3938.5|3938.5|3939.5|3939|3943|3942|3938.5|3938|8458
1660137000000|2022-08-10 13:10:00|3940|3939.5|3946|3945.5|3946|3945.5|3939.5|3939|15845
1660137300000|2022-08-10 13:15:00|3946.5|3946|3947.5|3946.5|3948|3947.5|3946.5|3946|8263
1660137600000|2022-08-10 13:20:00|3947|3946|3953.5|3952.5|3954.5|3953.5|3946|3945|9453
1660137900000|2022-08-10 13:25:00|3953|3952|3956|3955.5|3956.5|3956|3952|3951.5|42924
1660138200000|2022-08-10 13:30:00|3955.5|3955|3952.5|3951.5|3956.5|3955.5|3950|3949|39692
1660138500000|2022-08-10 13:35:00|3953|3952|3956.5|3955.5|3958|3957.5|3952.5|3951.5|31292
1660138800000|2022-08-10 13:40:00|3957|3956|3957.5|3956.5|3958.5|3957.5|3955.5|3954.5|28210
1660139100000|2022-08-10 13:45:00|3957|3957|3956|3955.5|3958.5|3958|3954|3953.5|50319
1660139400000|2022-08-10 13:50:00|3955.5|3955|3960|3959|3960.5|3960|3954|3953.5|108904
1660139700000|2022-08-10 13:55:00|3959.5|3958.5|3956.5|3956|3963.5|3963|3956|3955|202589
1660140000000|2022-08-10 14:00:00|3957|3956.5|3957|3956|3959.5|3959|3956|3955.5|27812
1660140300000|2022-08-10 14:05:00|3956.5|3955.5|3956.5|3956|3959|3958|3955|3954.5|38426
1660140600000|2022-08-10 14:10:00|3956|3955.5|3959|3958|3959|3958.5|3955|3954.5|29219
1660140900000|2022-08-10 14:15:00|3959.5|3958.5|3957.5|3957|3961.5|3960.5|3957.5|3956.5|117848
1660141200000|2022-08-10 14:20:00|3957|3956.5|3958.5|3958|3960|3959.5|3957|3956.5|109534
1660141500000|2022-08-10 14:25:00|3958|3957.5|3957.5|3957|3958.5|3958|3955|3954.5|218061
1660141800000|2022-08-10 14:30:00|3957|3956.5|3950.5|3949.5|3958|3957.5|3949.5|3949|17082
1660142100000|2022-08-10 14:35:00|3951|3950|3948|3947.5|3952|3951|3947.5|3947|27489
1660142400000|2022-08-10 14:40:00|3948.5|3948|3948.5|3948|3950.5|3949.5|3948|3947.5|14775
1660142700000|2022-08-10 14:45:00|3949|3947.5|3947|3946.5|3949.5|3948.5|3946|3945.5|16800
1660143000000|2022-08-10 14:50:00|3947.5|3946|3945|3944|3948|3947.5|3944|3943|19370
1660143300000|2022-08-10 14:55:00|3945.5|3944.5|3943.5|3942.5|3945.5|3945|3940.5|3940|25478
1660143600000|2022-08-10 15:00:00|3944|3943|3943.5|3942.5|3946|3945.5|3942|3941|45487
1660143900000|2022-08-10 15:05:00|3943|3943|3941.5|3941|3943.5|3943|3941|3940.5|26387
1660144200000|2022-08-10 15:10:00|3942|3940.5|3943|3942.5|3943.5|3943|3940.5|3939.5|32357
1660144500000|2022-08-10 15:15:00|3943.5|3943|3947.5|3947|3948.5|3948|3943|3942.5|33331
1660144800000|2022-08-10 15:20:00|3948|3947.5|3954.5|3953|3955.5|3954.5|3948|3947.5|52680
1660145100000|2022-08-10 15:25:00|3954|3953.5|3953.5|3953|3955.5|3955|3952|3951|56350
1660201200000|2022-08-11 07:00:00|3957|3956|3940|3938|3962|3959|3936|3933.5|33608
1660201500000|2022-08-11 07:05:00|3941.5|3938.5|3945|3944.5|3946.5|3945|3937.5|3935|21629
1660201800000|2022-08-11 07:10:00|3944.5|3944|3933|3932|3946|3945|3933|3932|18350
1660202100000|2022-08-11 07:15:00|3932.5|3931|3933.5|3932.5|3935|3933.5|3928.5|3927.5|12826
1660202400000|2022-08-11 07:20:00|3934.5|3933|3936.5|3935.5|3937.5|3936.5|3934|3933|7665
1660202700000|2022-08-11 07:25:00|3936|3936|3932|3931|3938|3937.5|3931.5|3931|6246
1660203000000|2022-08-11 07:30:00|3931.5|3930.5|3934.5|3933.5|3938|3936.5|3930|3929|22884
1660203300000|2022-08-11 07:35:00|3934|3933|3932|3930.5|3934.5|3933|3930|3929|7975
1660203600000|2022-08-11 07:40:00|3931.5|3931|3930|3929|3934|3933|3929|3928|20376
1660203900000|2022-08-11 07:45:00|3930.5|3929.5|3930.5|3929.5|3933|3932|3929.5|3928.5|13527
1660204200000|2022-08-11 07:50:00|3931|3930|3934.5|3934|3936.5|3935.5|3930|3929.5|62501
1660204500000|2022-08-11 07:55:00|3934|3933.5|3936|3935|3937|3936|3933.5|3933|18962
1660204800000|2022-08-11 08:00:00|3935.5|3934.5|3932.5|3932|3937.5|3937|3932.5|3932|19916
1660205100000|2022-08-11 08:05:00|3933|3931.5|3929|3928|3933|3932|3929|3928|4604
1660205400000|2022-08-11 08:10:00|3929.5|3928.5|3928.5|3928|3931.5|3930.5|3928.5|3927.5|4870
1660205700000|2022-08-11 08:15:00|3929|3928.5|3928.5|3928|3930.5|3929.5|3928|3927|4122
1660206000000|2022-08-11 08:20:00|3928|3927.5|3928.5|3928|3930|3929|3928|3927.5|3352
1660206300000|2022-08-11 08:25:00|3929.5|3928.5|3927|3926.5|3930|3929|3925.5|3925|8585
1660206600000|2022-08-11 08:30:00|3926.5|3926|3929.5|3928.5|3930|3928.5|3926.5|3925.5|1115
1660206900000|2022-08-11 08:35:00|3930|3929|3929.5|3928.5|3933|3932|3927|3926.5|19974
1660207200000|2022-08-11 08:40:00|3930|3929|3933|3932|3933|3932|3929|3928|6336
1660207500000|2022-08-11 08:45:00|3932.5|3931.5|3931.5|3930.5|3933.5|3932.5|3931|3930.5|3461
1660207800000|2022-08-11 08:50:00|3931|3930|3928.5|3928|3931|3930|3927.5|3926.5|14078
1660208100000|2022-08-11 08:55:00|3929|3928.5|3929.5|3929|3931|3930|3927.5|3926.5|7505
1660208400000|2022-08-11 09:00:00|3930|3929.5|3930|3929.5|3930|3929.5|3929.5|3929|6144
1660208700000|2022-08-11 09:05:00|3930.5|3930|3930.5|3929.5|3931.5|3930.5|3928.5|3927.5|8341
1660209000000|2022-08-11 09:10:00|3930|3930|3929.5|3928.5|3931|3930|3928.5|3928|29120
1660209300000|2022-08-11 09:15:00|3929|3929|3925.5|3925|3929|3929|3925.5|3925|9520
1660209600000|2022-08-11 09:20:00|3926|3924.5|3925|3924|3927.5|3926.5|3924.5|3923.5|3745
1660209900000|2022-08-11 09:25:00|3924.5|3923.5|3923|3922|3925.5|3924.5|3923|3922|4889
1660210200000|2022-08-11 09:30:00|3922.5|3921.5|3921.5|3921|3925|3924|3921|3920.5|13397
1660210500000|2022-08-11 09:35:00|3922|3920.5|3920.5|3920|3924|3923|3920|3919|6498
1660210800000|2022-08-11 09:40:00|3920|3919.5|3923.5|3922.5|3923.5|3922.5|3920|3919.5|3072
1660211100000|2022-08-11 09:45:00|3924|3923|3925|3924.5|3925.5|3924.5|3922|3921|4817
1660211400000|2022-08-11 09:50:00|3925.5|3925|3924.5|3923.5|3926|3925.5|3924|3923|5614
1660211700000|2022-08-11 09:55:00|3924|3923|3925.5|3925|3926|3925|3922.5|3922|4797
1660212000000|2022-08-11 10:00:00|3925|3924.5|3922.5|3921.5|3926|3925|3922.5|3921.5|9538
1660212300000|2022-08-11 10:05:00|3923|3922|3925|3924.5|3925.5|3924.5|3923|3922|8831
1660212600000|2022-08-11 10:10:00|3925.5|3925|3927.5|3926.5|3928|3927.5|3925|3924.5|7150
1660212900000|2022-08-11 10:15:00|3928|3927|3928|3927.5|3928|3927.5|3927.5|3926.5|2402
1660213200000|2022-08-11 10:20:00|3927.5|3927|3927.5|3926.5|3928|3927.5|3924.5|3924|9481
1660213500000|2022-08-11 10:25:00|3928|3927|3927.5|3926.5|3928.5|3928|3927|3926.5|6695
1660213800000|2022-08-11 10:30:00|3927|3926|3928.5|3927.5|3928.5|3927.5|3926|3925.5|56466
1660214100000|2022-08-11 10:35:00|3929|3928|3937.5|3937|3938|3937.5|3929|3927.5|136380
1660214400000|2022-08-11 10:40:00|3938|3937.5|3941.5|3940|3941.5|3940|3937|3936|135984
1660214700000|2022-08-11 10:45:00|3941|3940.5|3941|3940.5|3943.5|3943|3940|3939|7055
1660215000000|2022-08-11 10:50:00|3941.5|3941|3934|3933.5|3941.5|3941|3933.5|3933|9930
1660215300000|2022-08-11 10:55:00|3934.5|3934|3938|3936|3938|3937|3933.5|3933|66890
1660215600000|2022-08-11 11:00:00|3937.5|3935.5|3931|3929.5|3937.5|3935.5|3929.5|3928|7371
1660215900000|2022-08-11 11:05:00|3931.5|3930|3928.5|3928|3932|3931|3928|3927.5|4822
1660216200000|2022-08-11 11:10:00|3929|3928.5|3928|3927|3930.5|3929.5|3926|3925.5|6768
1660216500000|2022-08-11 11:15:00|3927.5|3926.5|3927|3926|3929.5|3928.5|3927|3926|1180037
1660216800000|2022-08-11 11:20:00|3927.5|3926.5|3926.5|3926|3928|3927|3926|3925.5|4294
1660217100000|2022-08-11 11:25:00|3927|3926.5|3928.5|3927.5|3929.5|3928.5|3926|3925.5|8502
1660217400000|2022-08-11 11:30:00|3928|3928|3928|3927|3928.5|3928|3926|3925.5|4931
1660217700000|2022-08-11 11:35:00|3927.5|3926.5|3929|3928|3929.5|3928.5|3925.5|3924.5|4757
1660218000000|2022-08-11 11:40:00|3928.5|3927.5|3925.5|3925|3929|3927.5|3925.5|3925|2985
1660218300000|2022-08-11 11:45:00|3926|3925.5|3927|3926.5|3928|3927|3926|3925|3141
1660218600000|2022-08-11 11:50:00|3927.5|3926|3926|3925|3928|3927|3925|3924.5|7242
1660218900000|2022-08-11 11:55:00|3925.5|3925.5|3924.5|3923.5|3927.5|3926.5|3924|3923.5|4456
1660219200000|2022-08-11 12:00:00|3925|3924|3922|3921.5|3926.5|3925.5|3922|3921|6258
1660219500000|2022-08-11 12:05:00|3921.5|3921|3921|3920|3923.5|3922.5|3920.5|3919.5|14543
1660219800000|2022-08-11 12:10:00|3921.5|3920.5|3919|3918|3921.5|3920.5|3918|3917.5|3028
1660220100000|2022-08-11 12:15:00|3919.5|3918.5|3919.5|3918.5|3920|3919.5|3919|3917.5|4065
1660220400000|2022-08-11 12:20:00|3919|3918|3920|3919|3920.5|3919.5|3918|3917.5|9647
1660220700000|2022-08-11 12:25:00|3919.5|3918.5|3918.5|3917.5|3919.5|3919|3917.5|3917|6286
1660221000000|2022-08-11 12:30:00|3919|3918|3914.5|3913.5|3921.5|3920|3911|3910.5|23180
1660221300000|2022-08-11 12:35:00|3914|3913|3913|3912|3917|3916.5|3912.5|3912|19096
1660221600000|2022-08-11 12:40:00|3912.5|3911.5|3911|3910.5|3914|3912.5|3910.5|3910|19170
1660221900000|2022-08-11 12:45:00|3912|3911|3909.5|3909|3912|3911|3909.5|3908.5|21514
1660222200000|2022-08-11 12:50:00|3909|3908.5|3906|3905|3909.5|3909|3904.5|3904|12336
1660222500000|2022-08-11 12:55:00|3906.5|3905.5|3907.5|3907|3907.5|3907|3905|3904|14045
1660222800000|2022-08-11 13:00:00|3908|3907.5|3907|3906.5|3908.5|3908|3906|3905.5|10900
1660223100000|2022-08-11 13:05:00|3907.5|3907|3906|3905.5|3908.5|3908|3904.5|3903.5|21748
1660223400000|2022-08-11 13:10:00|3906.5|3906|3907.5|3906.5|3909.5|3909|3906|3905.5|307897
1660223700000|2022-08-11 13:15:00|3908|3907|3907.5|3907|3909|3908.5|3907.5|3906.5|10114
1660224000000|2022-08-11 13:20:00|3907|3906.5|3905|3904|3907.5|3906.5|3904.5|3904|32542
1660224300000|2022-08-11 13:25:00|3904.5|3903.5|3900.5|3900|3905|3903.5|3900.5|3900|10466
1660224600000|2022-08-11 13:30:00|3901|3900.5|3898.5|3897.5|3904.5|3903.5|3894.5|3893|105795
1660224900000|2022-08-11 13:35:00|3898|3897|3898.5|3898|3901.5|3900.5|3895|3894.5|48182
1660225200000|2022-08-11 13:40:00|3899|3898.5|3898.5|3898|3900|3899|3897|3896.5|39544
1660225500000|2022-08-11 13:45:00|3899|3898.5|3898|3897|3899.5|3899|3895.5|3895|35850
1660225800000|2022-08-11 13:50:00|3898.5|3897.5|3895|3894|3899|3898|3894|3893.5|35257
1660226100000|2022-08-11 13:55:00|3894.5|3894.5|3900.5|3900|3901.5|3901|3894|3893.5|54533
1660226400000|2022-08-11 14:00:00|3900|3899.5|3897.5|3896.5|3901|3900|3896.5|3895.5|39631
1660226700000|2022-08-11 14:05:00|3897|3897|3895|3894.5|3897.5|3897|3894|3893.5|153383
1660227000000|2022-08-11 14:10:00|3895.5|3895|3896.5|3895.5|3900|3899|3895.5|3895|46017
1660227300000|2022-08-11 14:15:00|3896|3896|3896|3895.5|3899|3898.5|3896|3895|54334
1660227600000|2022-08-11 14:20:00|3896.5|3896|3898|3897.5|3898.5|3897.5|3892|3891.5|68902
1660227900000|2022-08-11 14:25:00|3898.5|3898|3901|3900.5|3901.5|3901|3896.5|3896|75203
1660228200000|2022-08-11 14:30:00|3901.5|3901|3905|3904.5|3905.5|3905|3900.5|3900|61146
1660228500000|2022-08-11 14:35:00|3905.5|3905|3909|3908|3911.5|3910.5|3905|3904.5|33151
1660228800000|2022-08-11 14:40:00|3908.5|3908.5|3910.5|3910|3912.5|3911.5|3908|3907.5|23555
1660229100000|2022-08-11 14:45:00|3911|3909.5|3914|3913|3914.5|3914|3909|3908|23094
1660229400000|2022-08-11 14:50:00|3913.5|3912.5|3909.5|3908.5|3914|3912.5|3907.5|3906.5|27201
1660229700000|2022-08-11 14:55:00|3909|3909|3910.5|3909.5|3911|3910|3905.5|3904.5|15900
1660230000000|2022-08-11 15:00:00|3910|3910|3909.5|3908.5|3911.5|3911|3908.5|3908|50953
1660230300000|2022-08-11 15:05:00|3909|3909|3910.5|3910|3911|3910|3908.5|3908|33802
1660230600000|2022-08-11 15:10:00|3910|3909.5|3912|3911.5|3913|3912.5|3910|3909.5|52937
1660230900000|2022-08-11 15:15:00|3911.5|3911|3910.5|3910|3913|3912.5|3910|3909.5|51979
1660231200000|2022-08-11 15:20:00|3911|3910.5|3914.5|3914|3915.5|3915|3911|3910.5|58198
1660231500000|2022-08-11 15:25:00|3914|3913.5|3912.5|3911|3914.5|3913.5|3911|3910.5|118761
1660287600000|2022-08-12 07:00:00|3906.5|3900|3907.5|3906|3911|3908|3898|3895.5|71197
1660287900000|2022-08-12 07:05:00|3907|3905.5|3902|3901|3907|3906|3899|3898|33424
1660288200000|2022-08-12 07:10:00|3902.5|3901.5|3909.5|3908.5|3909.5|3908.5|3899.5|3898.5|22187
1660288500000|2022-08-12 07:15:00|3909|3908|3899|3898.5|3910|3909|3898.5|3898|37700
1660288800000|2022-08-12 07:20:00|3898.5|3898|3895|3894.5|3901|3900|3891.5|3890.5|291865
1660289100000|2022-08-12 07:25:00|3894.5|3894|3897.5|3896|3898|3897.5|3894|3893|19624
1660289400000|2022-08-12 07:30:00|3897|3896.5|3896|3895|3900|3899.5|3896|3895|32838
1660289700000|2022-08-12 07:35:00|3896.5|3895.5|3897|3896.5|3897.5|3896.5|3894|3893.5|123601
1660290000000|2022-08-12 07:40:00|3896.5|3896|3899|3898.5|3901.5|3901|3896|3895|21911
1660290300000|2022-08-12 07:45:00|3899.5|3899|3909|3908.5|3909.5|3909|3897.5|3896|112174
1660290600000|2022-08-12 07:50:00|3909.5|3909|3906|3905.5|3911|3910|3903.5|3902|204322
1660290900000|2022-08-12 07:55:00|3906.5|3906|3897.5|3897|3908|3907|3897.5|3897|61185
1660291200000|2022-08-12 08:00:00|3898|3897.5|3898|3897|3900|3899|3897|3896|21359
1660291500000|2022-08-12 08:05:00|3897.5|3897.5|3899|3898.5|3900.5|3899.5|3897.5|3897|13935
1660291800000|2022-08-12 08:10:00|3898.5|3898|3897|3896|3898.5|3898|3895|3894.5|16375
1660292100000|2022-08-12 08:15:00|3896.5|3895.5|3901|3900.5|3902|3901.5|3896|3895.5|6354
1660292400000|2022-08-12 08:20:00|3901.5|3901|3902|3901|3904|3903|3901.5|3900.5|9920
1660292700000|2022-08-12 08:25:00|3901.5|3900.5|3899.5|3898.5|3902|3901.5|3898|3896.5|10641
1660293000000|2022-08-12 08:30:00|3900|3899|3898|3897|3902|3901|3898|3897|10794
1660293300000|2022-08-12 08:35:00|3897.5|3897.5|3901|3900|3901|3900|3897.5|3897.5|4094
1660293600000|2022-08-12 08:40:00|3901.5|3900.5|3900|3899.5|3903|3902|3899.5|3899|28621
1660293900000|2022-08-12 08:45:00|3900.5|3900|3905.5|3904.5|3906.5|3906|3900|3899.5|62661
1660294200000|2022-08-12 08:50:00|3905|3904|3909.5|3909|3909.5|3909|3904.5|3904|19581
1660294500000|2022-08-12 08:55:00|3909|3908.5|3911.5|3910.5|3913|3912.5|3908.5|3908|101306
1660294800000|2022-08-12 09:00:00|3911|3911|3904|3903.5|3911.5|3911|3903|3902|67309
1660295100000|2022-08-12 09:05:00|3904.5|3904|3904|3903|3907|3906.5|3903.5|3902.5|16662
1660295400000|2022-08-12 09:10:00|3903.5|3903.5|3903|3902.5|3905.5|3904.5|3903|3902.5|9151
1660295700000|2022-08-12 09:15:00|3902.5|3902|3908|3907.5|3908|3907.5|3902|3901|7060
1660296000000|2022-08-12 09:20:00|3908.5|3908|3907|3906.5|3909.5|3908.5|3906|3905|8708
1660296300000|2022-08-12 09:25:00|3906.5|3906|3904|3903|3906.5|3906|3902|3901|7513
1660296600000|2022-08-12 09:30:00|3904.5|3903.5|3902|3901.5|3904.5|3904|3900.5|3899.5|13354
1660296900000|2022-08-12 09:35:00|3902.5|3902|3905|3904.5|3905|3904.5|3902.5|3902|5805
1660297200000|2022-08-12 09:40:00|3904.5|3904|3902.5|3902|3904.5|3904|3902|3901|9691
1660297500000|2022-08-12 09:45:00|3903|3902.5|3902.5|3902|3903.5|3902.5|3901.5|3901|10422
1660297800000|2022-08-12 09:50:00|3903|3901.5|3902|3901.5|3903.5|3902.5|3901.5|3901|8993
1660298100000|2022-08-12 09:55:00|3902.5|3902|3902.5|3902|3903|3902.5|3902|3901.5|8322
1660298400000|2022-08-12 10:00:00|3902|3901.5|3906|3905.5|3906.5|3905.5|3901.5|3900.5|13978
1660298700000|2022-08-12 10:05:00|3905.5|3905|3903|3902.5|3906|3905.5|3903|3902.5|8041
1660299000000|2022-08-12 10:10:00|3902.5|3902|3901.5|3901|3903|3902.5|3899|3898.5|23201
1660299300000|2022-08-12 10:15:00|3901|3900.5|3900.5|3900|3901.5|3901|3899|3898|8283
1660299600000|2022-08-12 10:20:00|3900|3899.5|3898|3897.5|3900.5|3900|3898|3897.5|8990
1660299900000|2022-08-12 10:25:00|3898.5|3898|3899.5|3899|3900.5|3900|3898|3897.5|9807
1660300200000|2022-08-12 10:30:00|3899|3898.5|3902.5|3902|3902.5|3902|3899|3898|6554
1660300500000|2022-08-12 10:35:00|3902|3901.5|3900|3899.5|3903.5|3903|3900|3899.5|16489
1660300800000|2022-08-12 10:40:00|3899.5|3899|3900.5|3900|3901.5|3901|3898.5|3897.5|17032
1660301100000|2022-08-12 10:45:00|3901|3900.5|3901|3900.5|3902.5|3902|3901|3900|9461
1660301400000|2022-08-12 10:50:00|3900.5|3900|3901.5|3900.5|3903|3902.5|3899|3898.5|15134
1660301700000|2022-08-12 10:55:00|3902|3901|3901|3900.5|3902.5|3901.5|3899.5|3899|6570
1660302000000|2022-08-12 11:00:00|3900.5|3900|3897|3896|3900.5|3900|3897|3896|11894
1660302300000|2022-08-12 11:05:00|3897.5|3896.5|3895.5|3894.5|3898|3897.5|3894.5|3894|12654
1660302600000|2022-08-12 11:10:00|3895|3895|3897|3896|3898|3897|3895|3894|15269
1660302900000|2022-08-12 11:15:00|3897.5|3896.5|3894.5|3894|3897.5|3896.5|3894|3893.5|13114
1660303200000|2022-08-12 11:20:00|3895|3894.5|3897|3896|3897.5|3897|3895|3894|9411
1660303500000|2022-08-12 11:25:00|3896.5|3896.5|3896.5|3896|3898|3897.5|3895.5|3895|12631
1660303800000|2022-08-12 11:30:00|3896|3895.5|3897|3896|3897.5|3896.5|3895.5|3895|5869
1660304100000|2022-08-12 11:35:00|3896.5|3895.5|3898.5|3898|3899|3898.5|3895.5|3895|8468
1660304400000|2022-08-12 11:40:00|3899|3898.5|3899.5|3898.5|3899.5|3899|3896.5|3896|10179
1660304700000|2022-08-12 11:45:00|3900|3899|3898|3897|3900.5|3899.5|3897.5|3897|7171
1660305000000|2022-08-12 11:50:00|3898.5|3897.5|3899|3898|3899.5|3899|3898|3897|5447
1660305300000|2022-08-12 11:55:00|3899.5|3898.5|3897.5|3897|3899.5|3899|3896.5|3895.5|19457
1660305600000|2022-08-12 12:00:00|3898|3897.5|3896.5|3896|3898.5|3898|3896.5|3896|313796
1660305900000|2022-08-12 12:05:00|3896|3895.5|3895|3894.5|3896.5|3896|3894|3893|9515
1660306200000|2022-08-12 12:10:00|3894.5|3894|3889.5|3889|3895.5|3895|3888|3887.5|58545
1660306500000|2022-08-12 12:15:00|3890|3889.5|3892.5|3892|3893|3892.5|3889.5|3889|6161
1660306800000|2022-08-12 12:20:00|3893|3892.5|3892|3891|3893.5|3893|3891.5|3891|16418
1660307100000|2022-08-12 12:25:00|3891.5|3890.5|3890.5|3890|3892|3891|3890|3889|12150
1660307400000|2022-08-12 12:30:00|3891|3890.5|3891|3890.5|3892.5|3891.5|3890|3889.5|13734
1660307700000|2022-08-12 12:35:00|3890.5|3890|3890.5|3890|3891|3890.5|3890|3889.5|10504
1660308000000|2022-08-12 12:40:00|3891|3890.5|3891.5|3891|3892|3891|3890|3889|13043
1660308300000|2022-08-12 12:45:00|3891|3890.5|3891|3890.5|3892.5|3892|3890|3889|13764
1660308600000|2022-08-12 12:50:00|3891.5|3891|3893.5|3893|3894|3893|3890.5|3890|15320
1660308900000|2022-08-12 12:55:00|3894|3893.5|3894.5|3893.5|3896.5|3895.5|3893|3892|19871
1660309200000|2022-08-12 13:00:00|3895|3894|3896.5|3896|3899|3898.5|3895|3894|97399
1660309500000|2022-08-12 13:05:00|3896|3895.5|3895.5|3895|3897|3896.5|3893.5|3892.5|17600
1660309800000|2022-08-12 13:10:00|3895|3894.5|3894.5|3893.5|3895.5|3894.5|3892.5|3891.5|62116
1660310100000|2022-08-12 13:15:00|3894|3894|3891.5|3891|3894.5|3894|3891|3890.5|193353
1660310400000|2022-08-12 13:20:00|3892|3891.5|3893|3892|3893|3892|3889|3888.5|316926
1660310700000|2022-08-12 13:25:00|3892.5|3891.5|3897|3896|3897|3896|3890|3889.5|154846
1660311000000|2022-08-12 13:30:00|3897.5|3896.5|3902|3901.5|3905.5|3905|3897.5|3896.5|92611
1660311300000|2022-08-12 13:35:00|3902.5|3902|3898.5|3898|3903.5|3903|3897|3896|33188
1660311600000|2022-08-12 13:40:00|3899|3898.5|3891|3890.5|3900.5|3900|3890.5|3889.5|35618
1660311900000|2022-08-12 13:45:00|3891.5|3891|3893|3892.5|3895.5|3894.5|3890|3889.5|26586
1660312200000|2022-08-12 13:50:00|3893.5|3893|3890.5|3889.5|3893.5|3893|3887|3886.5|24848
1660312500000|2022-08-12 13:55:00|3891|3890|3887.5|3887|3891|3890.5|3886|3885.5|21076
1660312800000|2022-08-12 14:00:00|3887|3886.5|3889|3888.5|3891|3890.5|3884|3883|322871
1660313100000|2022-08-12 14:05:00|3889.5|3889|3888|3887.5|3890|3889|3884|3883|23893
1660313400000|2022-08-12 14:10:00|3889|3888|3891|3890.5|3895|3894|3888|3887.5|94770
1660313700000|2022-08-12 14:15:00|3891.5|3891|3892.5|3891.5|3895|3894|3890|3889.5|85741
1660314000000|2022-08-12 14:20:00|3893|3892|3888.5|3888|3893.5|3893|3888.5|3888|21582
1660314300000|2022-08-12 14:25:00|3889|3888.5|3892|3891.5|3892|3891.5|3888|3887.5|23424
1660314600000|2022-08-12 14:30:00|3891.5|3891|3887|3886.5|3892|3891.5|3885|3884.5|28599
1660314900000|2022-08-12 14:35:00|3887.5|3887|3891|3890.5|3892.5|3891.5|3887|3886.5|25350
1660315200000|2022-08-12 14:40:00|3891.5|3891|3891|3890.5|3893|3892|3889.5|3889|24019
1660315500000|2022-08-12 14:45:00|3890.5|3890|3888|3887|3891|3890.5|3886|3885.5|28032
1660315800000|2022-08-12 14:50:00|3887.5|3887.5|3890|3889|3890|3889.5|3887.5|3887|18155
1660316100000|2022-08-12 14:55:00|3890.5|3889.5|3886.5|3886|3890.5|3889.5|3886.5|3886|25254
1660316400000|2022-08-12 15:00:00|3887|3886.5|3890.5|3890|3891.5|3891|3887|3886.5|31474
1660316700000|2022-08-12 15:05:00|3890|3889.5|3888.5|3888|3890.5|3890|3887.5|3886.5|26964
1660317000000|2022-08-12 15:10:00|3888|3887.5|3895|3894.5|3897.5|3896.5|3887.5|3887|52043
1660317300000|2022-08-12 15:15:00|3894.5|3894|3902.5|3901.5|3903.5|3903|3894.5|3894|59241
1660317600000|2022-08-12 15:20:00|3902|3901|3903.5|3902.5|3905|3904|3899.5|3899|45041
1660317900000|2022-08-12 15:25:00|3903|3903|3908|3906.5|3909|3908|3903|3902.5|44057
1660546800000|2022-08-15 07:00:00|3930|3924|3921|3919|3930|3924|3919|3916.5|24375
1660547100000|2022-08-15 07:05:00|3920.5|3918.5|3913|3912|3922|3921.5|3909|3908|21958
1660547400000|2022-08-15 07:10:00|3912.5|3911.5|3908.5|3907.5|3914.5|3914|3906|3905|27021
1660547700000|2022-08-15 07:15:00|3909|3907|3911|3910.5|3915|3913.5|3906.5|3905.5|56659
1660548000000|2022-08-15 07:20:00|3911.5|3910|3914|3913|3916|3914.5|3910.5|3909.5|53605
1660548300000|2022-08-15 07:25:00|3913.5|3912.5|3913.5|3912.5|3913.5|3913|3910|3909|47614
1660548600000|2022-08-15 07:30:00|3913|3912|3913.5|3913|3919|3918|3911.5|3910.5|149381
1660548900000|2022-08-15 07:35:00|3914|3913.5|3910.5|3909.5|3920|3919.5|3909|3908.5|174361
1660549200000|2022-08-15 07:40:00|3910|3909|3916|3915.5|3917.5|3916|3910|3909|77057
1660549500000|2022-08-15 07:45:00|3915.5|3914.5|3919.5|3919|3920|3919.5|3915.5|3914.5|71146
1660549800000|2022-08-15 07:50:00|3920|3918.5|3919|3918|3920.5|3919.5|3918|3917|11894
1660550100000|2022-08-15 07:55:00|3918.5|3917|3916|3915|3919|3918|3914|3913.5|15182
1660550400000|2022-08-15 08:00:00|3915.5|3914.5|3914.5|3913|3916|3915|3912.5|3911.5|4180
1660550700000|2022-08-15 08:05:00|3915|3913.5|3917|3916|3917|3916|3915|3913.5|2485
1660551000000|2022-08-15 08:10:00|3917.5|3916.5|3917|3916|3918|3917|3916|3915|3581
1660551300000|2022-08-15 08:15:00|3917.5|3916.5|3926.5|3925|3928|3927|3917.5|3916.5|90050
1660551600000|2022-08-15 08:20:00|3926|3924.5|3924.5|3923|3927|3925.5|3923|3922.5|47049
1660551900000|2022-08-15 08:25:00|3924|3922.5|3924.5|3924|3925.5|3924.5|3923|3922.5|7476
1660552200000|2022-08-15 08:30:00|3924|3923.5|3922.5|3922|3925.5|3924.5|3922|3921.5|44078
1660552500000|2022-08-15 08:35:00|3923|3922.5|3924|3922.5|3924|3922.5|3920.5|3919.5|31312
1660552800000|2022-08-15 08:40:00|3923.5|3923|3921.5|3920.5|3924|3923.5|3921|3920.5|9666
1660553100000|2022-08-15 08:45:00|3921|3920|3920|3919|3921.5|3920.5|3919|3918.5|6331
1660553400000|2022-08-15 08:50:00|3920.5|3919.5|3919|3918|3921|3920.5|3916|3915.5|10396
1660553700000|2022-08-15 08:55:00|3919.5|3918.5|3918|3917.5|3919.5|3918.5|3916.5|3916|5397
1660554000000|2022-08-15 09:00:00|3917.5|3916.5|3916.5|3915.5|3917.5|3917|3914.5|3913.5|22103
1660554300000|2022-08-15 09:05:00|3916|3915|3918|3917.5|3918|3917.5|3914.5|3914|12762
1660554600000|2022-08-15 09:10:00|3917.5|3917|3918|3916.5|3918.5|3918|3915|3914.5|4869
1660554900000|2022-08-15 09:15:00|3917.5|3917|3918.5|3918|3919|3918|3915|3914.5|28707
1660555200000|2022-08-15 09:20:00|3918|3917.5|3919|3918|3920|3919|3917|3916.5|6086
1660555500000|2022-08-15 09:25:00|3919.5|3918.5|3919.5|3919|3920|3919.5|3918.5|3918|4886
1660555800000|2022-08-15 09:30:00|3920|3919.5|3917|3916|3920|3919.5|3916|3915.5|5678
1660556100000|2022-08-15 09:35:00|3917.5|3916.5|3916|3915.5|3917.5|3916.5|3913|3912.5|17466
1660556400000|2022-08-15 09:40:00|3916.5|3916|3918.5|3918|3920|3918.5|3915.5|3914.5|4262
1660556700000|2022-08-15 09:45:00|3918|3917.5|3915.5|3914.5|3918|3918|3914|3913.5|11532
1660557000000|2022-08-15 09:50:00|3915|3915|3919|3918.5|3920|3919.5|3915|3915|4442
1660557300000|2022-08-15 09:55:00|3918.5|3918|3914.5|3914|3918.5|3918|3913.5|3913|13956
1660557600000|2022-08-15 10:00:00|3915|3914.5|3915.5|3915|3917.5|3916.5|3914|3913.5|6327
1660557900000|2022-08-15 10:05:00|3915|3914.5|3918|3917|3918|3917|3912.5|3912|9722
1660558200000|2022-08-15 10:10:00|3918.5|3917.5|3919.5|3918.5|3919.5|3918.5|3917|3916.5|5741
1660558500000|2022-08-15 10:15:00|3919|3919|3918.5|3918|3920|3919.5|3917|3916.5|12939
1660558800000|2022-08-15 10:20:00|3918|3917.5|3916|3915|3919.5|3918.5|3915.5|3915|93715
1660559100000|2022-08-15 10:25:00|3915.5|3914.5|3915|3914.5|3916.5|3915|3913|3912|62705
1660559400000|2022-08-15 10:30:00|3915.5|3915|3916|3915.5|3917.5|3916|3915|3914.5|9463
1660559700000|2022-08-15 10:35:00|3915.5|3915|3914.5|3913.5|3916|3915.5|3913.5|3913|8886
1660560000000|2022-08-15 10:40:00|3915|3914|3917.5|3917|3918.5|3917.5|3914.5|3914|47866
1660560300000|2022-08-15 10:45:00|3917|3916.5|3917.5|3917|3919.5|3918|3915.5|3915|60475
1660560600000|2022-08-15 10:50:00|3916.5|3916|3915.5|3914.5|3917|3916.5|3914.5|3913.5|4480
1660560900000|2022-08-15 10:55:00|3915|3914|3909.5|3908.5|3915|3914|3908.5|3908|16409
1660561200000|2022-08-15 11:00:00|3909|3907.5|3916|3915|3916|3915.5|3907.5|3907|7601
1660561500000|2022-08-15 11:05:00|3915.5|3914.5|3914.5|3914|3917.5|3916|3913.5|3913|8546
1660561800000|2022-08-15 11:10:00|3915|3914.5|3916|3915|3917.5|3916.5|3914.5|3913.5|12153
1660562100000|2022-08-15 11:15:00|3916.5|3915.5|3919|3917.5|3919|3918|3916.5|3915.5|6712
1660562400000|2022-08-15 11:20:00|3918.5|3918|3919|3918.5|3920|3919|3917.5|3916.5|54245
1660562700000|2022-08-15 11:25:00|3919.5|3919|3918|3917.5|3920|3919.5|3917|3916.5|114947
1660563000000|2022-08-15 11:30:00|3918.5|3918|3920|3919.5|3920|3919.5|3918|3917|12754
1660563300000|2022-08-15 11:35:00|3919.5|3918.5|3918.5|3918|3919.5|3919|3917|3916|14308
1660563600000|2022-08-15 11:40:00|3919.5|3918.5|3918|3916.5|3919.5|3919|3917.5|3916.5|7787
1660563900000|2022-08-15 11:45:00|3918.5|3917|3920|3919.5|3920|3919.5|3914.5|3914|9423
1660564200000|2022-08-15 11:50:00|3919.5|3919|3918.5|3917.5|3920|3919.5|3917|3916|13693
1660564500000|2022-08-15 11:55:00|3918|3917|3918|3917.5|3918.5|3917.5|3917.5|3916.5|11100
1660564800000|2022-08-15 12:00:00|3917.5|3917|3914.5|3913.5|3918.5|3917.5|3914.5|3913.5|7274
1660565100000|2022-08-15 12:05:00|3915|3914|3917|3916|3917.5|3916|3914|3913.5|4295
1660565400000|2022-08-15 12:10:00|3916.5|3916.5|3916.5|3916|3917.5|3917|3915|3914|63090
1660565700000|2022-08-15 12:15:00|3917|3916.5|3914.5|3913.5|3917.5|3917|3913.5|3912.5|14434
1660566000000|2022-08-15 12:20:00|3913.5|3913|3911.5|3911|3914|3913.5|3911|3910.5|9822
1660566300000|2022-08-15 12:25:00|3912|3911.5|3913|3912.5|3915|3914.5|3912|3911.5|12375
1660566600000|2022-08-15 12:30:00|3913.5|3913|3914.5|3913.5|3916.5|3915.5|3911|3910.5|15990
1660566900000|2022-08-15 12:35:00|3914|3914|3915.5|3915|3917|3916|3914|3913|16285
1660567200000|2022-08-15 12:40:00|3915|3914.5|3916|3915|3916|3915|3912.5|3911.5|9799
1660567500000|2022-08-15 12:45:00|3915.5|3915.5|3915.5|3915|3917.5|3917|3915|3914|6369
1660567800000|2022-08-15 12:50:00|3916|3914.5|3916.5|3915.5|3918|3916.5|3914|3913.5|7301
1660568100000|2022-08-15 12:55:00|3916|3916|3917|3916.5|3918|3917|3915|3914.5|67891
1660568400000|2022-08-15 13:00:00|3916.5|3916|3920|3919.5|3920|3919.5|3916.5|3915.5|22480
1660568700000|2022-08-15 13:05:00|3920.5|3920|3921|3920.5|3923|3922|3920|3919.5|69005
1660569000000|2022-08-15 13:10:00|3921.5|3920|3921|3920.5|3925.5|3924.5|3921|3920|8711
1660569300000|2022-08-15 13:15:00|3920.5|3920|3925|3924.5|3926.5|3926|3920|3919.5|50824
1660569600000|2022-08-15 13:20:00|3924.5|3924|3924.5|3924|3926.5|3925.5|3923.5|3922.5|36583
1660569900000|2022-08-15 13:25:00|3925|3924.5|3924.5|3923|3925|3924.5|3921.5|3920.5|15526
1660570200000|2022-08-15 13:30:00|3924|3923.5|3922.5|3922|3930.5|3929.5|3921|3920.5|76979
1660570500000|2022-08-15 13:35:00|3923|3922.5|3925|3924|3925|3924.5|3921|3920.5|29737
1660570800000|2022-08-15 13:40:00|3925.5|3924.5|3926.5|3925.5|3928.5|3928|3923.5|3922.5|55033
1660571100000|2022-08-15 13:45:00|3926|3926|3927.5|3927|3928|3927.5|3925.5|3925|30186
1660571400000|2022-08-15 13:50:00|3925.5|3926.5|3929|3928.5|3930|3929.5|3925|3924|70809
1660571700000|2022-08-15 13:55:00|3928.5|3928|3931.5|3930.5|3932.5|3931.5|3926.5|3926|46847
1660572000000|2022-08-15 14:00:00|3931|3930|3936|3935.5|3936.5|3936|3930.5|3930|97832
1660572300000|2022-08-15 14:05:00|3935.5|3935|3936.5|3936|3940.5|3939.5|3935.5|3935|52289
1660572600000|2022-08-15 14:10:00|3937|3936.5|3936|3935.5|3938|3937.5|3934|3933|44947
1660572900000|2022-08-15 14:15:00|3936.5|3936|3935|3934.5|3937|3936|3933|3932.5|21383
1660573200000|2022-08-15 14:20:00|3935.5|3935|3933|3932.5|3935.5|3935|3932|3931.5|23387
1660573500000|2022-08-15 14:25:00|3932.5|3932|3934|3933.5|3934|3933.5|3932.5|3932|24797
1660573800000|2022-08-15 14:30:00|3934.5|3934|3930.5|3930|3934.5|3934|3929.5|3929|45582
1660574100000|2022-08-15 14:35:00|3931|3930.5|3934.5|3934|3935|3934.5|3929.5|3929|40792
1660574400000|2022-08-15 14:40:00|3935|3934.5|3934|3933.5|3936|3935.5|3933.5|3933|38743
1660574700000|2022-08-15 14:45:00|3933.5|3933|3936.5|3936|3938|3937|3933.5|3933|65159
1660575000000|2022-08-15 14:50:00|3937|3936.5|3939.5|3939|3941.5|3941|3936.5|3936|63450
1660575300000|2022-08-15 14:55:00|3939|3938.5|3936|3935.5|3939.5|3939|3936|3935.5|31251
1660575600000|2022-08-15 15:00:00|3935.5|3935|3938.5|3937.5|3940|3939|3935.5|3934.5|53522
1660575900000|2022-08-15 15:05:00|3938|3938|3935|3934.5|3938.5|3938|3935|3934|36906
1660576200000|2022-08-15 15:10:00|3935.5|3935|3932.5|3931.5|3935.5|3935|3931.5|3931|43799
1660576500000|2022-08-15 15:15:00|3932|3932|3930.5|3929.5|3932.5|3932|3928|3927.5|58362
1660576800000|2022-08-15 15:20:00|3930|3930|3931|3930|3932|3931|3929.5|3929|45886
1660577100000|2022-08-15 15:25:00|3930.5|3929.5|3933|3932|3935|3933.5|3929|3928.5|55765
1660633200000|2022-08-16 07:00:00|3951.5|3950|3949.5|3947|3955|3952|3946|3942|35983
1660633500000|2022-08-16 07:05:00|3949|3946.5|3943|3942|3953|3951.5|3942.5|3941|211213
1660633800000|2022-08-16 07:10:00|3944|3942.5|3948.5|3947|3950|3948|3942.5|3941|22171
1660634100000|2022-08-16 07:15:00|3949|3947.5|3948|3947|3949.5|3948.5|3941.5|3941|33230
1660634400000|2022-08-16 07:20:00|3948.5|3947.5|3949|3948|3951|3950.5|3945|3944|21617
1660634700000|2022-08-16 07:25:00|3949.5|3948.5|3941|3940|3951.5|3951|3940.5|3939.5|24391
1660635000000|2022-08-16 07:30:00|3940.5|3940.5|3932.5|3931.5|3941|3940.5|3929|3928.5|17952
1660635300000|2022-08-16 07:35:00|3933|3932|3930|3929.5|3937|3936.5|3929|3928.5|20777
1660635600000|2022-08-16 07:40:00|3930.5|3928.5|3933.5|3933|3937|3936.5|3928|3927.5|18121
1660635900000|2022-08-16 07:45:00|3933|3932.5|3928.5|3927.5|3933.5|3933|3928|3927.5|216981
1660636200000|2022-08-16 07:50:00|3929|3928|3926.5|3926|3934|3933|3926.5|3926|15463
1660636500000|2022-08-16 07:55:00|3927|3926.5|3926.5|3925.5|3928.5|3927.5|3925|3924.5|15006
1660636800000|2022-08-16 08:00:00|3926|3925|3921.5|3920|3926|3925.5|3917.5|3916.5|27403
1660637100000|2022-08-16 08:05:00|3921|3920.5|3921.5|3920.5|3924.5|3923.5|3920|3919.5|28811
1660637400000|2022-08-16 08:10:00|3922|3921|3924.5|3924|3927|3926.5|3922|3921|11066
1660637700000|2022-08-16 08:15:00|3924|3923.5|3919.5|3919|3925.5|3925|3919|3918.5|23016
1660638000000|2022-08-16 08:20:00|3919|3918.5|3924|3923.5|3926.5|3925.5|3917.5|3917|10988
1660638300000|2022-08-16 08:25:00|3924.5|3924|3925|3924|3927|3926|3923.5|3923|18692
1660638600000|2022-08-16 08:30:00|3925.5|3924.5|3924.5|3923.5|3928|3926.5|3921.5|3920.5|17202
1660638900000|2022-08-16 08:35:00|3925|3924|3922|3921.5|3927|3926.5|3921.5|3920.5|13040
1660639200000|2022-08-16 08:40:00|3921.5|3921|3915.5|3915|3922|3921.5|3915.5|3915|10792
1660639500000|2022-08-16 08:45:00|3916|3914|3916.5|3916|3918|3916.5|3914.5|3914|57112
1660639800000|2022-08-16 08:50:00|3917|3916.5|3919|3918.5|3920|3919.5|3916.5|3916|11484
1660640100000|2022-08-16 08:55:00|3919.5|3919|3922.5|3922|3923|3922.5|3919.5|3918.5|13917
1660640400000|2022-08-16 09:00:00|3922|3921.5|3923.5|3922.5|3925|3924|3920|3919.5|11859
1660640700000|2022-08-16 09:05:00|3923|3922|3912|3911|3923|3922.5|3912|3911|11969
1660641000000|2022-08-16 09:10:00|3911.5|3911.5|3910|3909|3914|3912.5|3908.5|3908|33659
1660641300000|2022-08-16 09:15:00|3909.5|3908|3909.5|3908|3910.5|3909.5|3906.5|3906|13370
1660641600000|2022-08-16 09:20:00|3910|3908.5|3913|3912|3913.5|3913|3909.5|3908.5|15445
1660641900000|2022-08-16 09:25:00|3912.5|3911.5|3913.5|3912.5|3916|3915.5|3909.5|3909|11784
1660642200000|2022-08-16 09:30:00|3913|3913|3916.5|3915.5|3917.5|3916|3912|3911.5|7446
1660642500000|2022-08-16 09:35:00|3917|3916|3916|3915.5|3918|3917|3915|3914.5|14825
1660642800000|2022-08-16 09:40:00|3916.5|3916|3921|3920|3921.5|3921|3916|3916|448881
1660643100000|2022-08-16 09:45:00|3922|3920.5|3920.5|3920|3922|3921.5|3918.5|3918|14672
1660643400000|2022-08-16 09:50:00|3920|3919.5|3920.5|3919.5|3922.5|3921.5|3919.5|3919|10011
1660643700000|2022-08-16 09:55:00|3920|3920|3916|3915|3920|3920|3915|3914.5|15859
1660644000000|2022-08-16 10:00:00|3915.5|3914.5|3912.5|3912|3918|3917|3912.5|3912|14317
1660644300000|2022-08-16 10:05:00|3913|3912.5|3914|3912.5|3916|3915|3913|3912|5709
1660644600000|2022-08-16 10:10:00|3913.5|3913|3907.5|3907|3914.5|3913.5|3907.5|3906.5|12078
1660644900000|2022-08-16 10:15:00|3908|3907.5|3908|3907.5|3909.5|3908.5|3906|3905.5|10898
1660645200000|2022-08-16 10:20:00|3908.5|3908|3910.5|3909.5|3912|3910.5|3907.5|3906.5|9510
1660645500000|2022-08-16 10:25:00|3910|3909|3911.5|3911|3912|3911.5|3908|3907.5|8183
1660645800000|2022-08-16 10:30:00|3912|3911.5|3915.5|3915|3916.5|3915.5|3909.5|3909|10113
1660646100000|2022-08-16 10:35:00|3915|3914.5|3913|3912.5|3916.5|3915.5|3913|3912.5|11008
1660646400000|2022-08-16 10:40:00|3912.5|3912|3914.5|3913.5|3914.5|3913.5|3912|3911|4534
1660646700000|2022-08-16 10:45:00|3914|3914|3916|3915|3916|3915.5|3912.5|3912|10526
1660647000000|2022-08-16 10:50:00|3915.5|3915.5|3915.5|3915|3916.5|3915.5|3913.5|3912.5|8830
1660647300000|2022-08-16 10:55:00|3915|3914|3918.5|3917.5|3919.5|3918.5|3913.5|3912.5|11973
1660647600000|2022-08-16 11:00:00|3918|3918|3919.5|3918.5|3919.5|3919|3915.5|3914.5|11562
1660647900000|2022-08-16 11:05:00|3920|3919|3921.5|3920.5|3921.5|3921|3919|3918.5|6285
1660648200000|2022-08-16 11:10:00|3922|3921|3919|3918.5|3923|3922.5|3919|3918|12936
1660648500000|2022-08-16 11:15:00|3918.5|3918|3920|3919|3920|3919.5|3918.5|3917.5|5267
1660648800000|2022-08-16 11:20:00|3919.5|3919.5|3918|3917.5|3920|3919.5|3918|3917.5|6234
1660649100000|2022-08-16 11:25:00|3918.5|3918|3917.5|3916.5|3919|3918.5|3916|3915|8820
1660649400000|2022-08-16 11:30:00|3917|3916|3918|3917|3919.5|3919|3916.5|3916|5872
1660649700000|2022-08-16 11:35:00|3917.5|3917.5|3917|3916.5|3918.5|3917.5|3916.5|3916|4786
1660650000000|2022-08-16 11:40:00|3917.5|3916|3920|3919|3920.5|3920|3914.5|3914|120069
1660650300000|2022-08-16 11:45:00|3919.5|3919.5|3923.5|3922|3923.5|3922.5|3919.5|3919|15457
1660650600000|2022-08-16 11:50:00|3923|3922.5|3923.5|3923|3924.5|3923.5|3921.5|3921|11623
1660650900000|2022-08-16 11:55:00|3924|3923.5|3924|3923|3926|3925|3923|3922.5|12393
1660651200000|2022-08-16 12:00:00|3923.5|3922.5|3920|3919|3924|3923.5|3919|3918.5|8789
1660651500000|2022-08-16 12:05:00|3919.5|3918|3916.5|3916|3919.5|3918.5|3916|3915|10704
1660651800000|2022-08-16 12:10:00|3917|3916.5|3917.5|3917|3918|3917.5|3916|3915.5|10894
1660652100000|2022-08-16 12:15:00|3918|3916.5|3913.5|3913|3918|3916.5|3913|3912|15189
1660652400000|2022-08-16 12:20:00|3913|3912|3913|3912.5|3914.5|3913.5|3911|3910.5|12303
1660652700000|2022-08-16 12:25:00|3913.5|3913|3911.5|3911|3914.5|3914|3910|3909.5|9269
1660653000000|2022-08-16 12:30:00|3911|3910.5|3910.5|3909.5|3912|3911.5|3909.5|3909|11327
1660653300000|2022-08-16 12:35:00|3910|3909|3912|3911.5|3913|3912|3910|3909|7089
1660653600000|2022-08-16 12:40:00|3912.5|3911|3911.5|3910.5|3913|3912|3910|3909.5|9657
1660653900000|2022-08-16 12:45:00|3911|3911|3909.5|3908.5|3911|3911|3907.5|3906.5|13069
1660654200000|2022-08-16 12:50:00|3909|3909|3907.5|3906.5|3911|3910.5|3907|3906.5|18047
1660654500000|2022-08-16 12:55:00|3907|3906|3905.5|3905|3907.5|3907|3904|3903|14842
1660654800000|2022-08-16 13:00:00|3906|3905.5|3907.5|3906.5|3908.5|3907|3904.5|3903.5|15754
1660655100000|2022-08-16 13:05:00|3908|3907|3909|3908|3909.5|3908.5|3907|3906.5|6588
1660655400000|2022-08-16 13:10:00|3908.5|3907.5|3907|3906.5|3908.5|3908|3906.5|3906|11432
1660655700000|2022-08-16 13:15:00|3907.5|3907|3911|3910|3911|3910.5|3907|3906.5|9560
1660656000000|2022-08-16 13:20:00|3911.5|3910.5|3907.5|3907|3912|3911.5|3907.5|3907|37330
1660656300000|2022-08-16 13:25:00|3908|3907.5|3910|3909|3910|3909.5|3905.5|3905|35070
1660656600000|2022-08-16 13:30:00|3909.5|3910|3909.5|3908.5|3915|3914.5|3907.5|3907|127523
1660656900000|2022-08-16 13:35:00|3909|3909|3907.5|3907|3911|3910|3905.5|3905|55723
1660657200000|2022-08-16 13:40:00|3908|3907.5|3913|3912.5|3913|3912.5|3908|3907|38787
1660657500000|2022-08-16 13:45:00|3913.5|3913|3916.5|3916|3917|3916|3911|3910|42194
1660657800000|2022-08-16 13:50:00|3916|3915.5|3915|3914.5|3918|3917.5|3915|3914.5|27360
1660658100000|2022-08-16 13:55:00|3915.5|3915|3919|3918.5|3920|3919.5|3915|3914.5|40089
1660658400000|2022-08-16 14:00:00|3919.5|3919|3921.5|3921|3924.5|3923.5|3918|3917.5|70511
1660658700000|2022-08-16 14:05:00|3921|3920.5|3919.5|3919|3921.5|3921|3916|3915.5|73943
1660659000000|2022-08-16 14:10:00|3920|3919.5|3909|3908.5|3920|3919.5|3909|3908.5|141332
1660659300000|2022-08-16 14:15:00|3908.5|3908|3909|3908.5|3911|3910.5|3907|3906.5|52909
1660659600000|2022-08-16 14:20:00|3909.5|3909|3912|3911.5|3912|3911.5|3908|3907.5|76131
1660659900000|2022-08-16 14:25:00|3911.5|3911|3911.5|3911|3912.5|3912|3911|3910.5|34057
1660660200000|2022-08-16 14:30:00|3911|3910.5|3916.5|3916|3917|3916.5|3910.5|3910|38039
1660660500000|2022-08-16 14:35:00|3916|3915.5|3916|3915|3917.5|3917|3915|3914.5|44117
1660660800000|2022-08-16 14:40:00|3916.5|3915.5|3915.5|3915|3918.5|3918|3914.5|3914|38014
1660661100000|2022-08-16 14:45:00|3916|3915.5|3920|3919|3920|3919.5|3915|3914.5|138400
1660661400000|2022-08-16 14:50:00|3919.5|3918.5|3920.5|3919.5|3921|3920.5|3919|3918.5|40090
1660661700000|2022-08-16 14:55:00|3921|3920|3920|3919.5|3922|3921|3919.5|3918.5|114849
1660662000000|2022-08-16 15:00:00|3919.5|3919|3919.5|3919|3920.5|3920|3918|3917.5|58064
1660662300000|2022-08-16 15:05:00|3920|3919.5|3919|3918.5|3921|3920.5|3918.5|3918|61768
1660662600000|2022-08-16 15:10:00|3918.5|3918|3919|3918.5|3922.5|3922|3918.5|3918|46698
1660662900000|2022-08-16 15:15:00|3918.5|3918|3915.5|3915|3919|3918|3915.5|3915|47324
1660663200000|2022-08-16 15:20:00|3916|3915.5|3916|3915.5|3919|3918.5|3915.5|3915|84793
1660663500000|2022-08-16 15:25:00|3916.5|3916|3915|3914.5|3916.5|3916|3914.5|3913.5|53715
1660719600000|2022-08-17 07:00:00|3922|3919.5|3919|3917|3927|3924|3918|3916.5|13259
1660719900000|2022-08-17 07:05:00|3918.5|3917.5|3915|3913.5|3923|3921.5|3911.5|3911|43948
1660720200000|2022-08-17 07:10:00|3915.5|3914|3921.5|3920|3924.5|3923|3914.5|3913|16135
1660720500000|2022-08-17 07:15:00|3921|3919.5|3915|3914|3921|3920|3914|3912.5|25022
1660720800000|2022-08-17 07:20:00|3915.5|3914.5|3928.5|3927|3932.5|3932|3915.5|3914|20798
1660721100000|2022-08-17 07:25:00|3928|3926.5|3928|3927.5|3928.5|3928|3925|3924.5|8013
1660721400000|2022-08-17 07:30:00|3928.5|3927|3924.5|3923.5|3929|3928.5|3923.5|3922|22498
1660721700000|2022-08-17 07:35:00|3925|3924|3925.5|3924|3929|3928|3923.5|3922.5|20220
1660722000000|2022-08-17 07:40:00|3925|3924.5|3933|3931.5|3933|3931.5|3921.5|3921|14195
1660722300000|2022-08-17 07:45:00|3933.5|3932|3937.5|3936.5|3939|3938.5|3931|3930.5|14565
1660722600000|2022-08-17 07:50:00|3936.5|3937|3938.5|3937.5|3940|3939|3935.5|3935|20408
1660722900000|2022-08-17 07:55:00|3939|3938|3936.5|3936|3941|3940|3934|3933.5|31709
1660723200000|2022-08-17 08:00:00|3937|3936.5|3937|3935.5|3938.5|3937.5|3935|3934.5|25649
1660723500000|2022-08-17 08:05:00|3936.5|3936|3933|3931.5|3937|3936.5|3932.5|3931.5|15061
1660723800000|2022-08-17 08:10:00|3933.5|3932|3936|3935|3936|3935.5|3932.5|3932|7070
1660724100000|2022-08-17 08:15:00|3935.5|3935.5|3935|3934.5|3937|3936|3935|3934|22813
1660724400000|2022-08-17 08:20:00|3934.5|3934|3933|3932.5|3935|3934|3932|3931.5|12054
1660724700000|2022-08-17 08:25:00|3932.5|3932|3929.5|3928|3932.5|3932|3927.5|3927|8319
1660725000000|2022-08-17 08:30:00|3930|3928.5|3923|3922|3930|3928.5|3920|3919.5|12969
1660725300000|2022-08-17 08:35:00|3923.5|3922.5|3924|3923.5|3924.5|3923.5|3920|3919.5|3498
1660725600000|2022-08-17 08:40:00|3923.5|3923|3925.5|3924.5|3926|3925|3922|3921.5|7590
1660725900000|2022-08-17 08:45:00|3925|3925|3921.5|3920|3925|3925|3919.5|3919|8327
1660726200000|2022-08-17 08:50:00|3922|3920.5|3915.5|3914.5|3922|3920.5|3913.5|3913|6129
1660726500000|2022-08-17 08:55:00|3915|3913.5|3917|3916.5|3917|3916.5|3913.5|3912.5|5242
1660726800000|2022-08-17 09:00:00|3917.5|3917|3920.5|3919.5|3921|3920|3917|3917|3096
1660727100000|2022-08-17 09:05:00|3920|3919|3919.5|3919|3921.5|3920.5|3918|3917.5|8025
1660727400000|2022-08-17 09:10:00|3920|3919.5|3919.5|3918.5|3922.5|3921|3919|3918.5|5724
1660727700000|2022-08-17 09:15:00|3919|3918|3919.5|3919|3921|3920.5|3917|3916.5|9386
1660728000000|2022-08-17 09:20:00|3920|3919.5|3918|3917|3920|3919.5|3916.5|3916|10031
1660728300000|2022-08-17 09:25:00|3917.5|3917.5|3919|3918.5|3919.5|3918.5|3917.5|3917|10875
1660728600000|2022-08-17 09:30:00|3919.5|3919|3921|3920.5|3921.5|3921|3919|3918.5|12292
1660728900000|2022-08-17 09:35:00|3921.5|3920|3922.5|3922|3924|3923|3920|3919.5|23962
1660729200000|2022-08-17 09:40:00|3922|3921.5|3923|3922|3924.5|3923.5|3921.5|3921|17480
1660729500000|2022-08-17 09:45:00|3922.5|3921.5|3921|3920|3923|3922|3919.5|3919|8926
1660729800000|2022-08-17 09:50:00|3920.5|3919.5|3921.5|3920.5|3923|3922|3920.5|3919.5|10374
1660730100000|2022-08-17 09:55:00|3921|3919.5|3929.5|3929|3930|3929|3920|3919.5|25966
1660730400000|2022-08-17 10:00:00|3929|3928.5|3928|3927.5|3929.5|3928.5|3927|3926.5|15673
1660730700000|2022-08-17 10:05:00|3927.5|3927|3928.5|3928|3930|3929.5|3925.5|3925|12722
1660731000000|2022-08-17 10:10:00|3928|3927.5|3929.5|3929|3929.5|3929|3926.5|3926|23009
1660731300000|2022-08-17 10:15:00|3930|3929.5|3927.5|3927|3930|3929.5|3926.5|3926|13496
1660731600000|2022-08-17 10:20:00|3927|3926.5|3927|3926.5|3928|3927|3925.5|3925|7177
1660731900000|2022-08-17 10:25:00|3927.5|3926|3927.5|3926.5|3928.5|3927.5|3926|3925|13089
1660732200000|2022-08-17 10:30:00|3928|3927|3926|3925|3928|3927.5|3923.5|3923|26224
1660732500000|2022-08-17 10:35:00|3925.5|3924.5|3925.5|3924.5|3926.5|3926|3923.5|3923|11807
1660732800000|2022-08-17 10:40:00|3925|3925|3927.5|3927|3927.5|3927|3925|3924.5|10798
1660733100000|2022-08-17 10:45:00|3928|3926.5|3927.5|3927|3928.5|3927.5|3925.5|3925|11161
1660733400000|2022-08-17 10:50:00|3928|3927.5|3929|3928|3931|3930|3927.5|3927|11518
1660733700000|2022-08-17 10:55:00|3928.5|3928.5|3928|3927.5|3929.5|3929|3926|3925.5|11037
1660734000000|2022-08-17 11:00:00|3927.5|3927|3925|3924|3928|3927.5|3923.5|3923|764806
1660734300000|2022-08-17 11:05:00|3924.5|3923.5|3921.5|3921|3925|3924.5|3921.5|3921|7990
1660734600000|2022-08-17 11:10:00|3922|3921.5|3924|3923.5|3925.5|3925|3921.5|3921|10370
1660734900000|2022-08-17 11:15:00|3924.5|3924|3927.5|3926.5|3927.5|3927|3924.5|3923.5|7957
1660735200000|2022-08-17 11:20:00|3928|3927|3923.5|3923|3928|3927|3923.5|3922.5|11840
1660735500000|2022-08-17 11:25:00|3924|3923.5|3924|3923|3925|3924.5|3922|3921.5|6929
1660735800000|2022-08-17 11:30:00|3923.5|3922|3926|3925|3928.5|3927.5|3923|3922|2596
1660736100000|2022-08-17 11:35:00|3926.5|3925.5|3929.5|3928.5|3932|3931|3926.5|3925.5|5921
1660736400000|2022-08-17 11:40:00|3929|3929|3928.5|3927.5|3930|3929|3928.5|3927.5|7431
1660736700000|2022-08-17 11:45:00|3929|3928|3929.5|3929|3929.5|3929|3928|3927.5|8265
1660737000000|2022-08-17 11:50:00|3930|3928.5|3930|3929|3930|3929|3928.5|3928|6883
1660737300000|2022-08-17 11:55:00|3929.5|3928.5|3927.5|3927|3929.5|3929|3926|3925|5538
1660737600000|2022-08-17 12:00:00|3928|3927.5|3928.5|3928|3929|3928.5|3927.5|3927|1881
1660737900000|2022-08-17 12:05:00|3929|3928.5|3929|3928.5|3930|3929.5|3929|3928|5727
1660738200000|2022-08-17 12:10:00|3929.5|3929|3930|3929|3930|3929.5|3928|3927.5|7515
1660738500000|2022-08-17 12:15:00|3929.5|3928.5|3929.5|3928.5|3930.5|3929.5|3928.5|3928|13038
1660738800000|2022-08-17 12:20:00|3929|3928|3928.5|3927.5|3929.5|3929|3927.5|3927|7203
1660739100000|2022-08-17 12:25:00|3928|3927|3925|3924.5|3928|3927|3923.5|3922|4849
1660739400000|2022-08-17 12:30:00|3924.5|3924|3930|3928.5|3930.5|3929.5|3922.5|3920.5|10587
1660739700000|2022-08-17 12:35:00|3929.5|3929|3928|3927.5|3931|3930|3927.5|3927|24114
1660740000000|2022-08-17 12:40:00|3928.5|3928|3928|3927|3929|3928|3927.5|3927|18715
1660740300000|2022-08-17 12:45:00|3927.5|3926.5|3928|3927.5|3928.5|3928|3926.5|3926|5507
1660740600000|2022-08-17 12:50:00|3928.5|3927|3930|3929|3930|3929.5|3928|3927|9631
1660740900000|2022-08-17 12:55:00|3929.5|3928.5|3930|3929.5|3931|3930.5|3928.5|3928|20599
1660741200000|2022-08-17 13:00:00|3929.5|3929|3930|3929|3931|3930|3928.5|3928|29193
1660741500000|2022-08-17 13:05:00|3929.5|3928.5|3932|3931.5|3933|3932|3928|3927.5|14408
1660741800000|2022-08-17 13:10:00|3932.5|3932|3930|3929.5|3933.5|3933|3929.5|3929|9396
1660742100000|2022-08-17 13:15:00|3929.5|3929|3928.5|3927.5|3929.5|3929|3927|3926|7739
1660742400000|2022-08-17 13:20:00|3929|3928|3928.5|3928|3930|3929|3928|3927.5|17034
1660742700000|2022-08-17 13:25:00|3929|3928.5|3927.5|3927|3929.5|3928.5|3927|3926.5|47031
1660743000000|2022-08-17 13:30:00|3928|3926.5|3936.5|3935.5|3937.5|3936.5|3926|3925|107758
1660743300000|2022-08-17 13:35:00|3937|3936|3937|3936|3939|3938.5|3935|3934|77020
1660743600000|2022-08-17 13:40:00|3936.5|3936.5|3939|3938.5|3939.5|3939|3935|3934.5|91950
1660743900000|2022-08-17 13:45:00|3938.5|3938|3939|3938.5|3942|3941.5|3936.5|3936|48698
1660744200000|2022-08-17 13:50:00|3938.5|3938|3934.5|3933.5|3938.5|3938|3934|3933.5|56077
1660744500000|2022-08-17 13:55:00|3935|3934|3932.5|3932|3935.5|3934.5|3930.5|3930|35675
1660744800000|2022-08-17 14:00:00|3933|3932.5|3935|3934.5|3937.5|3937|3933|3932.5|66487
1660745100000|2022-08-17 14:05:00|3935.5|3935|3935.5|3935|3937.5|3937|3934.5|3934|62993
1660745400000|2022-08-17 14:10:00|3935|3934.5|3931.5|3931|3935.5|3935|3930.5|3930|77982
1660745700000|2022-08-17 14:15:00|3932|3931.5|3932|3931.5|3935|3934|3927|3926.5|106430
1660746000000|2022-08-17 14:20:00|3931.5|3931|3933|3932|3935|3934|3931|3930.5|50699
1660746300000|2022-08-17 14:25:00|3933.5|3932.5|3932.5|3932|3934.5|3934|3932|3931.5|31268
1660746600000|2022-08-17 14:30:00|3932|3931.5|3929|3928.5|3932.5|3932|3928.5|3928|886406
1660746900000|2022-08-17 14:35:00|3928.5|3928|3931.5|3931|3932.5|3932|3928.5|3928|53893
1660747200000|2022-08-17 14:40:00|3931|3930.5|3932.5|3932|3933|3932.5|3930.5|3930|28848
1660747500000|2022-08-17 14:45:00|3932|3931.5|3930.5|3930|3933|3932.5|3928.5|3928|39274
1660747800000|2022-08-17 14:50:00|3931|3930.5|3929|3928.5|3931.5|3931|3929|3928|55389
1660748100000|2022-08-17 14:55:00|3928.5|3928|3929.5|3929|3930.5|3930|3927.5|3927|98948
1660748400000|2022-08-17 15:00:00|3930|3929.5|3930|3929.5|3932|3931.5|3929|3928.5|60021
1660748700000|2022-08-17 15:05:00|3930.5|3930|3929|3928.5|3931|3930.5|3928|3927.5|38038
1660749000000|2022-08-17 15:10:00|3929.5|3929|3929.5|3929|3931.5|3931|3928.5|3928|73335
1660749300000|2022-08-17 15:15:00|3930|3929.5|3930.5|3930|3931|3930.5|3928|3927.5|62824
1660749600000|2022-08-17 15:20:00|3931|3930.5|3934.5|3934|3934.5|3934|3930.5|3930|114048
1660749900000|2022-08-17 15:25:00|3935|3934.5|3935|3934|3936|3935.5|3933|3932.5|60615
1660806000000|2022-08-18 07:00:00|3948.5|3944|3947.5|3945|3952|3951.5|3940.5|3936.5|87488
1660806300000|2022-08-18 07:05:00|3947|3944.5|3939.5|3937.5|3947|3945|3935.5|3933.5|40363
1660806600000|2022-08-18 07:10:00|3939|3938|3939.5|3938|3940.5|3938.5|3929.5|3928.5|21573
1660806900000|2022-08-18 07:15:00|3939|3938.5|3941.5|3941|3945|3943.5|3939|3938|14429
1660807200000|2022-08-18 07:20:00|3941|3940.5|3936|3935|3943.5|3942|3934.5|3933.5|17727
1660807500000|2022-08-18 07:25:00|3936.5|3935.5|3938.5|3937.5|3943|3941.5|3936|3935.5|7360
1660807800000|2022-08-18 07:30:00|3938|3937|3936.5|3935.5|3940|3939|3935|3934|14914
1660808100000|2022-08-18 07:35:00|3936|3934.5|3937|3935.5|3937.5|3936.5|3934|3933.5|11520
1660808400000|2022-08-18 07:40:00|3936.5|3935|3929.5|3928.5|3936.5|3935|3926|3925.5|11685
1660808700000|2022-08-18 07:45:00|3930|3929|3922.5|3921.5|3931|3930.5|3922|3921.5|8900
1660809000000|2022-08-18 07:50:00|3922|3922|3926.5|3925.5|3927.5|3926.5|3922|3921.5|11930
1660809300000|2022-08-18 07:55:00|3927|3926|3926|3924.5|3929|3928|3925|3924|5490
1660809600000|2022-08-18 08:00:00|3925.5|3924|3921|3920|3925.5|3924|3920.5|3919.5|9906
1660809900000|2022-08-18 08:05:00|3920.5|3919.5|3927|3925.5|3928|3927.5|3920.5|3919.5|7990
1660810200000|2022-08-18 08:10:00|3926.5|3925|3926|3925|3931|3930.5|3926|3925|7042
1660810500000|2022-08-18 08:15:00|3925.5|3924.5|3923.5|3922.5|3926|3925|3922.5|3922|7416
1660810800000|2022-08-18 08:20:00|3923|3923|3926|3925|3927|3926|3922.5|3922|4208
1660811100000|2022-08-18 08:25:00|3925.5|3924.5|3919.5|3919|3927|3926|3919|3918|25442
1660811400000|2022-08-18 08:30:00|3919|3918.5|3919|3918.5|3920|3919|3917.5|3916.5|4936
1660811700000|2022-08-18 08:35:00|3918.5|3918|3915|3914|3918.5|3918|3914|3913|7567
1660812000000|2022-08-18 08:40:00|3914.5|3913.5|3916|3914.5|3916.5|3915.5|3914|3913|4560
1660812300000|2022-08-18 08:45:00|3916.5|3915|3913.5|3913|3917.5|3916.5|3912.5|3912|8860
1660812600000|2022-08-18 08:50:00|3913|3912.5|3911.5|3911|3914|3913.5|3911|3910|11445
1660812900000|2022-08-18 08:55:00|3912|3910.5|3912.5|3912|3914|3913|3911.5|3910.5|15176
1660813200000|2022-08-18 09:00:00|3913|3912.5|3915.5|3914.5|3916|3915|3909.5|3909|31849
1660813500000|2022-08-18 09:05:00|3915|3914|3917.5|3917|3918|3917.5|3914.5|3913|16621
1660813800000|2022-08-18 09:10:00|3917|3916|3921.5|3920.5|3923|3921.5|3916|3915.5|4511
1660814100000|2022-08-18 09:15:00|3922|3921|3922|3921|3922|3921.5|3918.5|3918|13373
1660814400000|2022-08-18 09:20:00|3921.5|3921.5|3924|3922.5|3924|3923|3920.5|3920|10650
1660814700000|2022-08-18 09:25:00|3923.5|3923|3926.5|3925.5|3927.5|3926|3922|3921.5|7588
1660815000000|2022-08-18 09:30:00|3926|3925|3925|3924|3926.5|3926|3924.5|3924|8384
1660815300000|2022-08-18 09:35:00|3924.5|3923.5|3923|3922.5|3925.5|3925|3922.5|3922|6089
1660815600000|2022-08-18 09:40:00|3922.5|3922|3922|3921|3924.5|3923.5|3921.5|3921|15547
1660815900000|2022-08-18 09:45:00|3921.5|3921.5|3925.5|3924.5|3925.5|3925|3921.5|3921.5|9903
1660816200000|2022-08-18 09:50:00|3925|3924|3925.5|3925|3925.5|3925|3923|3922|14415
1660816500000|2022-08-18 09:55:00|3925|3924.5|3922.5|3921.5|3926|3924.5|3919.5|3919|16890
1660816800000|2022-08-18 10:00:00|3923|3922|3923|3922.5|3925|3924|3921.5|3921|7869
1660817100000|2022-08-18 10:05:00|3923.5|3922|3921.5|3921|3924|3923.5|3921|3920|8216
1660817400000|2022-08-18 10:10:00|3921|3920.5|3921|3920.5|3921.5|3921|3920|3919|8258
1660817700000|2022-08-18 10:15:00|3920.5|3920|3919.5|3919|3921|3920.5|3918|3917.5|6240
1660818000000|2022-08-18 10:20:00|3920|3919.5|3918.5|3917.5|3921.5|3921|3918|3917.5|9496
1660818300000|2022-08-18 10:25:00|3918|3918|3919.5|3919|3921.5|3920.5|3918|3917.5|11425
1660818600000|2022-08-18 10:30:00|3920|3918.5|3918.5|3918|3920|3919.5|3917.5|3917|6865
1660818900000|2022-08-18 10:35:00|3919|3918.5|3920.5|3919.5|3920.5|3920|3918.5|3918|7219
1660819200000|2022-08-18 10:40:00|3920|3919|3920|3919|3921|3920.5|3919.5|3919|8052
1660819500000|2022-08-18 10:45:00|3919.5|3918.5|3919.5|3919|3919.5|3919|3917|3916.5|5528
1660819800000|2022-08-18 10:50:00|3919|3918.5|3918|3917.5|3919.5|3919|3918|3917.5|3339
1660820100000|2022-08-18 10:55:00|3917.5|3917|3917|3916.5|3917.5|3917|3915|3914|10400
1660820400000|2022-08-18 11:00:00|3916.5|3916|3916.5|3916|3917.5|3917|3916|3915.5|22122
1660820700000|2022-08-18 11:05:00|3917|3916.5|3920.5|3920|3921|3920|3916|3915.5|40068
1660821000000|2022-08-18 11:10:00|3920|3919.5|3920|3919|3920.5|3919.5|3916|3915.5|29369
1660821300000|2022-08-18 11:15:00|3919.5|3919.5|3920.5|3919.5|3920.5|3920|3917|3916|6186
1660821600000|2022-08-18 11:20:00|3920|3919|3920.5|3919.5|3923|3922|3918.5|3918|7670
1660821900000|2022-08-18 11:25:00|3920|3920|3920|3919.5|3921.5|3921|3919|3918.5|4362
1660822200000|2022-08-18 11:30:00|3919.5|3919|3921.5|3921|3923|3922|3919|3918.5|3390
1660822500000|2022-08-18 11:35:00|3922|3921.5|3920|3919.5|3922.5|3922|3919|3918|2650
1660822800000|2022-08-18 11:40:00|3919.5|3919|3919.5|3918.5|3920|3919.5|3918|3917.5|5125
1660823100000|2022-08-18 11:45:00|3918.5|3919|3920.5|3919.5|3921.5|3920.5|3918.5|3918|16783
1660823400000|2022-08-18 11:50:00|3920|3919|3919.5|3918.5|3921.5|3920.5|3918.5|3918|12082
1660823700000|2022-08-18 11:55:00|3919|3919|3917.5|3916.5|3919.5|3919|3916.5|3916|9236
1660824000000|2022-08-18 12:00:00|3917|3917|3923.5|3923|3923.5|3923|3917|3916.5|9161
1660824300000|2022-08-18 12:05:00|3924|3922.5|3924.5|3924|3926.5|3926|3922.5|3922|13751
1660824600000|2022-08-18 12:10:00|3924|3923|3923|3922.5|3924.5|3923.5|3921.5|3920.5|10026
1660824900000|2022-08-18 12:15:00|3922.5|3922|3924|3923.5|3924.5|3924|3922|3921.5|8595
1660825200000|2022-08-18 12:20:00|3923.5|3923|3923.5|3923|3924.5|3923.5|3921.5|3921|7722
1660825500000|2022-08-18 12:25:00|3924|3923.5|3925|3924.5|3925|3924.5|3924|3923.5|3869
1660825800000|2022-08-18 12:30:00|3924.5|3924|3924|3923.5|3925|3924.5|3923|3922.5|7167
1660826100000|2022-08-18 12:35:00|3924.5|3924|3924.5|3924|3925|3924.5|3920.5|3920|25312
1660826400000|2022-08-18 12:40:00|3925|3924.5|3926.5|3925.5|3926.5|3926|3924|3923.5|9272
1660826700000|2022-08-18 12:45:00|3926|3926|3928.5|3927.5|3930|3929.5|3925|3924|23454
1660827000000|2022-08-18 12:50:00|3928|3927|3925.5|3924.5|3928.5|3927|3924|3923|9053
1660827300000|2022-08-18 12:55:00|3925|3924|3927|3926|3927.5|3926.5|3924.5|3924|7277
1660827600000|2022-08-18 13:00:00|3927.5|3926.5|3927|3926|3927.5|3927|3925.5|3925|6230
1660827900000|2022-08-18 13:05:00|3926.5|3925.5|3925|3924.5|3927|3926|3921|3920|20830
1660828200000|2022-08-18 13:10:00|3925.5|3925|3924.5|3923.5|3925.5|3925|3922.5|3922|10407
1660828500000|2022-08-18 13:15:00|3925|3924|3924.5|3924|3925|3924.5|3922.5|3922|7355
1660828800000|2022-08-18 13:20:00|3924|3923.5|3925.5|3924.5|3928|3927.5|3923.5|3923|9701
1660829100000|2022-08-18 13:25:00|3925|3924|3924.5|3924|3926.5|3925.5|3923|3922.5|19763
1660829400000|2022-08-18 13:30:00|3924|3923.5|3924.5|3923.5|3926|3925.5|3920.5|3919.5|25645
1660829700000|2022-08-18 13:35:00|3924|3923|3917.5|3916.5|3924.5|3924|3916|3915.5|36273
1660830000000|2022-08-18 13:40:00|3917|3917|3917|3916|3920|3919|3915.5|3915|114502
1660830300000|2022-08-18 13:45:00|3916.5|3916.5|3919|3918|3921.5|3920.5|3914.5|3914|40820
1660830600000|2022-08-18 13:50:00|3918.5|3917.5|3920.5|3919.5|3921.5|3920.5|3917|3916.5|37061
1660830900000|2022-08-18 13:55:00|3921|3920|3926.5|3925.5|3927.5|3926|3920.5|3919.5|44822
1660831200000|2022-08-18 14:00:00|3927|3925|3934.5|3933.5|3935.5|3935|3927|3925|66221
1660831500000|2022-08-18 14:05:00|3935|3934|3934.5|3934|3936.5|3936|3932.5|3932|42668
1660831800000|2022-08-18 14:10:00|3934|3933.5|3934|3933.5|3937|3936.5|3932|3931.5|55820
1660832100000|2022-08-18 14:15:00|3933.5|3933|3933|3932.5|3934.5|3934|3929.5|3929|33565
1660832400000|2022-08-18 14:20:00|3932.5|3932|3933.5|3933|3934|3933.5|3930|3929|51130
1660832700000|2022-08-18 14:25:00|3934|3933.5|3931.5|3931|3936.5|3936|3931.5|3931|22467
1660833000000|2022-08-18 14:30:00|3931|3930.5|3930.5|3930|3932|3931.5|3929.5|3928.5|29445
1660833300000|2022-08-18 14:35:00|3931|3930.5|3931.5|3931|3932|3931.5|3930|3929.5|37237
1660833600000|2022-08-18 14:40:00|3932|3930.5|3929|3928|3933.5|3932.5|3928.5|3928|31311
1660833900000|2022-08-18 14:45:00|3928.5|3928.5|3926|3925.5|3930.5|3930|3926|3925.5|19045
1660834200000|2022-08-18 14:50:00|3925.5|3925|3924.5|3923.5|3926|3925|3923|3922.5|76748
1660834500000|2022-08-18 14:55:00|3924|3924|3926|3925.5|3926.5|3926|3923.5|3923|19054
1660834800000|2022-08-18 15:00:00|3925.5|3925|3928|3927.5|3928|3927.5|3925.5|3925|453159
1660835100000|2022-08-18 15:05:00|3928.5|3928|3928.5|3928|3928.5|3928|3927|3926.5|26919
1660835400000|2022-08-18 15:10:00|3928|3927.5|3931|3930.5|3931.5|3931|3927|3926.5|34683
1660835700000|2022-08-18 15:15:00|3930.5|3930|3934.5|3934|3934.5|3934|3930.5|3930|22863
1660836000000|2022-08-18 15:20:00|3935|3934.5|3938.5|3938|3938.5|3938|3934|3933.5|32283
1660836300000|2022-08-18 15:25:00|3938|3937.5|3938|3937|3938.5|3938|3934|3933|47889
1660892400000|2022-08-19 07:00:00|3936.5|3935|3934|3932.5|3945|3943|3928|3926|94450
1660892700000|2022-08-19 07:05:00|3933.5|3932|3945|3944|3945.5|3944|3931.5|3930.5|14971
1660893000000|2022-08-19 07:10:00|3944.5|3943.5|3949|3947.5|3953|3951.5|3940.5|3939|25995
1660893300000|2022-08-19 07:15:00|3948.5|3947|3946.5|3944.5|3955.5|3954|3943.5|3942.5|20127
1660893600000|2022-08-19 07:20:00|3946|3944|3944.5|3943|3948.5|3947|3941.5|3941|14425
1660893900000|2022-08-19 07:25:00|3944|3942|3952.5|3952|3954|3952.5|3942|3941|10553
1660894200000|2022-08-19 07:30:00|3953|3951.5|3951.5|3950.5|3953.5|3952.5|3950|3949|12211
1660894500000|2022-08-19 07:35:00|3951|3950|3959|3957.5|3959.5|3958|3949.5|3949|14217
1660894800000|2022-08-19 07:40:00|3959.5|3958|3960|3958.5|3961.5|3960.5|3957|3955.5|18695
1660895100000|2022-08-19 07:45:00|3960.5|3959|3973|3972|3973.5|3972|3957.5|3957|21547
1660895400000|2022-08-19 07:50:00|3973.5|3971.5|3966.5|3965|3973.5|3973|3964.5|3964|17562
1660895700000|2022-08-19 07:55:00|3966|3964.5|3959|3958|3966|3964.5|3959|3958|5760
1660896000000|2022-08-19 08:00:00|3959.5|3958.5|3962|3961|3966|3965.5|3959.5|3958|16656
1660896300000|2022-08-19 08:05:00|3962.5|3961.5|3962|3961|3964|3963|3958|3957.5|29205
1660896600000|2022-08-19 08:10:00|3961.5|3960.5|3965.5|3964|3966|3964.5|3959|3958.5|11462
1660896900000|2022-08-19 08:15:00|3966|3964.5|3968.5|3967.5|3969.5|3968.5|3964.5|3964|20194
1660897200000|2022-08-19 08:20:00|3968|3967|3963|3962|3968|3967|3962|3961.5|17330
1660897500000|2022-08-19 08:25:00|3962.5|3961.5|3967|3966|3969|3967.5|3961|3960.5|13739
1660897800000|2022-08-19 08:30:00|3966.5|3965.5|3961.5|3961|3967|3966|3961.5|3960|13016
1660898100000|2022-08-19 08:35:00|3962.5|3961.5|3957.5|3956.5|3962.5|3961.5|3957|3956.5|8703
1660898400000|2022-08-19 08:40:00|3957|3956|3956|3955|3958|3957|3955.5|3954.5|6250
1660898700000|2022-08-19 08:45:00|3957|3955.5|3956|3955.5|3957.5|3957|3955|3954.5|4816
1660899000000|2022-08-19 08:50:00|3956.5|3955|3954|3953|3956.5|3956|3952.5|3952|8648
1660899300000|2022-08-19 08:55:00|3953.5|3952.5|3963|3962|3963|3962|3953.5|3952.5|10561
1660899600000|2022-08-19 09:00:00|3962.5|3961.5|3963|3962.5|3964|3963.5|3960|3959.5|8248
1660899900000|2022-08-19 09:05:00|3962.5|3962|3961.5|3961|3962.5|3962|3960|3959.5|7142
1660900500000|2022-08-19 09:15:00|3975.5|3972.5|3970.5|3969.5|3975.5|3975|3968|3967.5|56865
1660900800000|2022-08-19 09:20:00|3970|3968.5|3970|3968.5|3972|3971|3967|3966.5|16960
1660901100000|2022-08-19 09:25:00|3969.5|3969|3975.5|3974.5|3975.5|3974.5|3969|3968.5|4686
1660901400000|2022-08-19 09:30:00|3975|3974|3978.5|3977.5|3980|3979|3974.5|3973.5|12433
1660901700000|2022-08-19 09:35:00|3979|3978|3980|3979.5|3980.5|3980|3977.5|3977|4476
1660902000000|2022-08-19 09:40:00|3979.5|3979|3982|3981|3983|3982|3977|3976.5|15546
1660902300000|2022-08-19 09:45:00|3981.5|3981.5|3981|3980|3984|3983|3980.5|3980|7878
1660902600000|2022-08-19 09:50:00|3980.5|3979.5|3975.5|3974|3984|3983|3974.5|3974|27249
1660902900000|2022-08-19 09:55:00|3975|3973|3972.5|3971|3976.5|3975|3970.5|3970|27319
1660903200000|2022-08-19 10:00:00|3973|3971.5|3975|3974|3975|3974.5|3969.5|3969|12574
1660903500000|2022-08-19 10:05:00|3974.5|3973.5|3971|3970|3975|3973.5|3969|3968|9152
1660903800000|2022-08-19 10:10:00|3970.5|3969.5|3974|3973|3974|3973.5|3970|3969.5|9717
1660904100000|2022-08-19 10:15:00|3974.5|3973.5|3975|3974|3976.5|3975.5|3974|3973|5295
1660904400000|2022-08-19 10:20:00|3974.5|3973.5|3973.5|3972.5|3975|3973.5|3971.5|3971|6294
1660904700000|2022-08-19 10:25:00|3973|3973|3975|3974.5|3975.5|3974.5|3972|3971.5|3969
1660905000000|2022-08-19 10:30:00|3975.5|3974|3975.5|3974|3978|3977|3974.5|3974|7401
1660905300000|2022-08-19 10:35:00|3976|3974.5|3973.5|3972.5|3976|3975.5|3971.5|3970.5|156774
1660905600000|2022-08-19 10:40:00|3973|3972|3973.5|3972.5|3975|3974|3973|3972|6682
1660905900000|2022-08-19 10:45:00|3973|3972|3969.5|3968.5|3973|3972|3969|3968.5|9788
1660906200000|2022-08-19 10:50:00|3969|3968|3969.5|3968.5|3970|3969.5|3968|3967.5|6449
1660906500000|2022-08-19 10:55:00|3969|3968|3965.5|3964|3970|3969|3963|3962|12619
1660906800000|2022-08-19 11:00:00|3966|3964.5|3970.5|3969.5|3971|3970.5|3965.5|3964.5|9596
1660907100000|2022-08-19 11:05:00|3971|3970|3970.5|3969.5|3972|3971.5|3968.5|3968|6987
1660907400000|2022-08-19 11:10:00|3971|3970|3970.5|3969.5|3972|3971|3969|3968.5|3843
1660907700000|2022-08-19 11:15:00|3970|3970|3974|3973|3974|3973.5|3970|3969.5|9268
1660908000000|2022-08-19 11:20:00|3974.5|3973.5|3977.5|3976.5|3977.5|3977|3974|3973.5|11934
1660908300000|2022-08-19 11:25:00|3978.5|3977|3978.5|3978|3980|3979|3977.5|3976.5|6233
1660908600000|2022-08-19 11:30:00|3979|3978.5|3982.5|3982|3982.5|3982|3979|3978|12769
1660908900000|2022-08-19 11:35:00|3982|3981.5|3983.5|3983|3983.5|3983|3980|3979.5|7227
1660909200000|2022-08-19 11:40:00|3984|3983.5|3983|3982.5|3985|3984|3982|3981|3688
1660909500000|2022-08-19 11:45:00|3982.5|3982|3983.5|3982.5|3984|3983|3981.5|3980.5|5525
1660909800000|2022-08-19 11:50:00|3983|3983|3986|3985|3987|3986.5|3983|3982.5|20581
1660910100000|2022-08-19 11:55:00|3985.5|3984.5|3985.5|3984.5|3990|3989|3984.5|3984|19475
1660910400000|2022-08-19 12:00:00|3985|3984|3990|3989.5|3990.5|3990|3984.5|3984|16628
1660910700000|2022-08-19 12:05:00|3990.5|3989|3984|3983.5|3990.5|3989|3983.5|3982.5|10270
1660911000000|2022-08-19 12:10:00|3983.5|3983|3982|3980.5|3983.5|3983|3980.5|3980|5980
1660911300000|2022-08-19 12:15:00|3981.5|3981|3980.5|3979.5|3983|3982.5|3979.5|3979|3969
1660911600000|2022-08-19 12:20:00|3980|3979|3981|3980.5|3982.5|3981.5|3980|3979|8605
1660911900000|2022-08-19 12:25:00|3981.5|3980|3980.5|3980|3981.5|3981|3980.5|3980|5824
1660912200000|2022-08-19 12:30:00|3980|3979.5|3981|3980|3981.5|3980.5|3978.5|3977.5|12012
1660912500000|2022-08-19 12:35:00|3980.5|3980.5|3985|3984|3985|3984|3980.5|3980|7538
1660912800000|2022-08-19 12:40:00|3984.5|3984.5|3982|3981.5|3985|3984.5|3980.5|3979.5|12428
1660913100000|2022-08-19 12:45:00|3981.5|3981|3986.5|3986|3986.5|3986|3981.5|3981|8637
1660913400000|2022-08-19 12:50:00|3986|3985.5|3982.5|3982|3987|3986|3981|3980.5|15277
1660913700000|2022-08-19 12:55:00|3982|3981.5|3984.5|3984|3985|3984|3982|3981.5|17892
1660914000000|2022-08-19 13:00:00|3985|3984.5|3989|3988.5|3989.5|3988.5|3983.5|3982.5|12816
1660914300000|2022-08-19 13:05:00|3989.5|3989|3991|3990.5|3991|3990.5|3989|3988.5|10729
1660914600000|2022-08-19 13:10:00|3991.5|3991|3990|3989.5|3992.5|3991.5|3990|3989|16074
1660914900000|2022-08-19 13:15:00|3989.5|3989|3989|3988.5|3992|3991.5|3988.5|3988|16165
1660915200000|2022-08-19 13:20:00|3988.5|3988|3991|3990.5|3991|3990.5|3988.5|3988|15502
1660915500000|2022-08-19 13:25:00|3991.5|3991|3998.5|3998|3999|3998.5|3991.5|3990.5|42048
1660915800000|2022-08-19 13:30:00|3998|3997.5|3999|3998.5|4000|3999.5|3995.5|3994.5|69478
1660916100000|2022-08-19 13:35:00|3999.5|3999|4003.5|4003|4005.5|4005|3999|3998.5|88801
1660916400000|2022-08-19 13:40:00|4004|4002.5|3999.5|3998.5|4004|4002.5|3998|3997.5|59607
1660916700000|2022-08-19 13:45:00|3999|3999|4001.5|4000.5|4002|4001.5|3998|3997.5|45499
1660917000000|2022-08-19 13:50:00|4001|4001|4003.5|4002.5|4007|4006|4000|3999.5|62112
1660917300000|2022-08-19 13:55:00|4003|4002|4006|4005.5|4006|4005.5|3997.5|3997|70367
1660917600000|2022-08-19 14:00:00|4006.5|4006|4002.5|4002|4009.5|4009|4000.5|4000|31046
1660917900000|2022-08-19 14:05:00|4002|4001.5|4002|4001.5|4003|4002.5|3999|3998.5|34499
1660918200000|2022-08-19 14:10:00|4002.5|4001|4003|4002|4005|4004.5|4002|4001|34818
1660918500000|2022-08-19 14:15:00|4002.5|4001.5|4007|4006.5|4007.5|4006.5|4002|4001.5|19963
1660918800000|2022-08-19 14:20:00|4007.5|4007|4004|4003.5|4008|4007.5|4003|4002.5|31594
1660919100000|2022-08-19 14:25:00|4003.5|4003|4005|4004.5|4006.5|4006|4003|4002.5|33849
1660919400000|2022-08-19 14:30:00|4004.5|4004|4004|4003.5|4006|4005.5|4003.5|4003|15564
1660919700000|2022-08-19 14:35:00|4003.5|4003|4005.5|4005|4006.5|4006|4002.5|4002|22335
1660920000000|2022-08-19 14:40:00|4005|4004.5|4002|4001.5|4005.5|4005|4001.5|4001|17308
1660920300000|2022-08-19 14:45:00|4001.5|4001|3998.5|3997.5|4003|4002.5|3998|3997.5|23570
1660920600000|2022-08-19 14:50:00|3998|3998|4001.5|4001|4003.5|4003|3998|3997.5|23698
1660920900000|2022-08-19 14:55:00|4002|4001.5|4001|4000.5|4004|4003.5|3999.5|3998.5|82300
1660921200000|2022-08-19 15:00:00|4001.5|4001|3999.5|3999|4003|4002.5|3998.5|3997.5|25423
1660921500000|2022-08-19 15:05:00|4000|3998.5|4001|4000.5|4001|4000.5|3997|3996.5|33572
1660921800000|2022-08-19 15:10:00|4000.5|4000|4000|3999.5|4001.5|4001|3998.5|3998|45476
1660922100000|2022-08-19 15:15:00|3999.5|3999|4000|3999.5|4000|3999.5|3995.5|3995|49678
1660922400000|2022-08-19 15:20:00|4000.5|4000|4000.5|4000|4002|4001.5|4000|3999.5|41021
1660922700000|2022-08-19 15:25:00|4001|4000.5|3996.5|3995|4003|4002.5|3996|3995|50313
1661151600000|2022-08-22 07:00:00|3992|3987.5|3986|3984.5|3992|3987.5|3979.5|3979|38936
1661151900000|2022-08-22 07:05:00|3986.5|3985|3986|3984.5|3991.5|3989|3981|3980.5|31402
1661152200000|2022-08-22 07:10:00|3986.5|3985|3986|3985|3991|3990.5|3983.5|3982|22309
1661152500000|2022-08-22 07:15:00|3985.5|3985.5|3993.5|3992.5|3996.5|3995.5|3985|3984.5|32627
1661152800000|2022-08-22 07:20:00|3993|3992|3995|3993.5|3997.5|3996.5|3990.5|3989.5|17992
1661153100000|2022-08-22 07:25:00|3994.5|3994|3993.5|3992|3995|3994|3989|3988.5|12303
1661153400000|2022-08-22 07:30:00|3993|3991.5|3993|3992|3996|3995|3990|3989|17579
1661153700000|2022-08-22 07:35:00|3992.5|3991.5|3994|3993|3995|3994|3987.5|3986.5|39221
1661154000000|2022-08-22 07:40:00|3994.5|3992|3987|3986|3995|3994.5|3985.5|3985|31129
1661154300000|2022-08-22 07:45:00|3987.5|3986.5|3989.5|3988|3991.5|3990|3985.5|3984.5|12043
1661154600000|2022-08-22 07:50:00|3989|3987.5|3981.5|3981|3990.5|3989|3981|3980|26928
1661154900000|2022-08-22 07:55:00|3981|3980.5|3979|3978.5|3983.5|3982.5|3978.5|3977.5|29690
1661155200000|2022-08-22 08:00:00|3978.5|3978|3982|3981|3982.5|3981|3973|3972.5|35242
1661155500000|2022-08-22 08:05:00|3982.5|3980.5|3981.5|3980.5|3983.5|3982.5|3979|3978.5|16544
1661155800000|2022-08-22 08:10:00|3981|3981|3985|3984.5|3985|3984.5|3980|3979.5|17999
1661156100000|2022-08-22 08:15:00|3985.5|3985|3989.5|3988.5|3989.5|3989|3983|3982|8243
1661156400000|2022-08-22 08:20:00|3989|3988|3992.5|3991|3993.5|3992|3988|3987|28940
1661156700000|2022-08-22 08:25:00|3992|3991.5|3992|3991.5|3995.5|3994.5|3991.5|3990.5|11914
1661157000000|2022-08-22 08:30:00|3992.5|3991|3991.5|3990.5|3992.5|3992|3990|3989|19791
1661157300000|2022-08-22 08:35:00|3991|3990|3989.5|3989|3992.5|3991.5|3989|3988|13218
1661157600000|2022-08-22 08:40:00|3989|3988|3987.5|3986.5|3991.5|3991|3986|3985.5|12623
1661157900000|2022-08-22 08:45:00|3987|3986|3988|3987|3990|3989|3986.5|3986|7396
1661158200000|2022-08-22 08:50:00|3987.5|3986.5|3987.5|3986|3990|3989|3986|3985.5|7469
1661158500000|2022-08-22 08:55:00|3987|3986.5|3984.5|3983.5|3988.5|3987.5|3982.5|3982|6135
1661158800000|2022-08-22 09:00:00|3984|3983|3982.5|3981.5|3984.5|3984|3982|3981.5|3880
1661159100000|2022-08-22 09:05:00|3983|3982|3978|3977|3983.5|3982.5|3977|3976.5|15004
1661159400000|2022-08-22 09:10:00|3978.5|3977.5|3986.5|3985.5|3987.5|3986|3978.5|3977|7504
1661159700000|2022-08-22 09:15:00|3986|3985|3988.5|3988|3989|3988|3985|3984|14764
1661160000000|2022-08-22 09:20:00|3988|3987.5|3991|3990.5|3992|3991|3988|3987|5096
1661160300000|2022-08-22 09:25:00|3991.5|3990|3990|3989|3992|3991|3988.5|3988|10380
1661160600000|2022-08-22 09:30:00|3989.5|3988.5|3991.5|3990.5|3992|3991|3986.5|3986|11279
1661160900000|2022-08-22 09:35:00|3992|3991|3990.5|3989.5|3992|3991|3987|3986.5|11952
1661161200000|2022-08-22 09:40:00|3991.5|3990|3991|3990.5|3993|3992|3990|3989|7103
1661161500000|2022-08-22 09:45:00|3991.5|3991|3993|3992|3993|3992|3989|3988.5|8529
1661161800000|2022-08-22 09:50:00|3992.5|3992.5|3992|3991|3994|3993|3991|3990.5|6174
1661162100000|2022-08-22 09:55:00|3991.5|3990.5|3989.5|3988.5|3991.5|3990.5|3987.5|3987|9108
1661162400000|2022-08-22 10:00:00|3989|3988|3993|3992.5|3993.5|3992.5|3987.5|3987|20355
1661162700000|2022-08-22 10:05:00|3993.5|3993|3993.5|3992.5|3994|3993|3991.5|3991|9995
1661163000000|2022-08-22 10:10:00|3994|3993|3989.5|3988.5|3996.5|3995.5|3988.5|3987|18512
1661163300000|2022-08-22 10:15:00|3990|3989|3991|3990.5|3991.5|3991|3989|3988.5|5070
1661163600000|2022-08-22 10:20:00|3990.5|3989.5|3993.5|3992|3993.5|3992.5|3990.5|3989.5|6127
1661163900000|2022-08-22 10:25:00|3993|3991.5|3991|3990|3993.5|3992|3989.5|3988.5|5715
1661164200000|2022-08-22 10:30:00|3990.5|3990.5|3992.5|3992|3993|3992.5|3990.5|3990|5012
1661164500000|2022-08-22 10:35:00|3993|3992.5|3996|3995.5|3997.5|3996.5|3992.5|3992|10236
1661164800000|2022-08-22 10:40:00|3996.5|3995|3998.5|3998|3998.5|3998|3995|3994.5|9508
1661165100000|2022-08-22 10:45:00|3998|3997.5|3996|3995.5|3998.5|3997.5|3996|3995.5|7765
1661165400000|2022-08-22 10:50:00|3996.5|3996|3999|3998.5|4001.5|4000.5|3996.5|3996|7394
1661165700000|2022-08-22 10:55:00|3998.5|3998|3995.5|3994.5|3998.5|3998|3995|3993.5|7909
1661166000000|2022-08-22 11:00:00|3995|3995|3999.5|3998.5|4000|3999|3995|3994.5|3727
1661166300000|2022-08-22 11:05:00|4000|3999|3999.5|3998.5|4001|4000.5|3998|3997|6203
1661166600000|2022-08-22 11:10:00|4000|3999|4001|4000|4002.5|4001.5|3999.5|3999|5635
1661166900000|2022-08-22 11:15:00|4001.5|4000.5|4005|4004|4005|4004.5|4001|4000.5|8893
1661167200000|2022-08-22 11:20:00|4005.5|4004.5|4008|4007|4008|4007|4005.5|4004.5|12377
1661167500000|2022-08-22 11:25:00|4007.5|4006.5|4006|4004.5|4008|4007|4003.5|4002.5|8563
1661167800000|2022-08-22 11:30:00|4005.5|4005|4001.5|4000.5|4005.5|4005|4001|4000|5420
1661168100000|2022-08-22 11:35:00|4002|4001|4001.5|4000.5|4003|4002|4000|3999|3123
1661168400000|2022-08-22 11:40:00|4001|4000|3998|3997|4001.5|4000.5|3997.5|3997|5539
1661168700000|2022-08-22 11:45:00|3997.5|3996.5|3996|3995.5|3997.5|3996.5|3995|3994.5|7805
1661169000000|2022-08-22 11:50:00|3996.5|3996|3998|3997|3998|3997.5|3996|3995.5|6225
1661169300000|2022-08-22 11:55:00|3997.5|3996.5|3998.5|3998|3999|3998|3996|3995.5|9953
1661169600000|2022-08-22 12:00:00|3999|3998.5|4001|4000|4001|4000|3997.5|3997|4452
1661169900000|2022-08-22 12:05:00|4001.5|4000.5|4002|4001.5|4002|4001.5|3999|3998.5|4011
1661170200000|2022-08-22 12:10:00|4002.5|4002|3999|3998.5|4003|4002|3998.5|3997.5|4234
1661170500000|2022-08-22 12:15:00|3998.5|3997.5|3999|3998.5|3999.5|3999|3998|3997|3664
1661170800000|2022-08-22 12:20:00|3998.5|3998|4000|3999.5|4000|3999.5|3997.5|3997|3595
1661171100000|2022-08-22 12:25:00|3999.5|3999|3999|3998.5|4001|4000.5|3998.5|3998|11236
1661171400000|2022-08-22 12:30:00|3998.5|3997.5|4002|4001|4002|4001.5|3998|3997|7645
1661171700000|2022-08-22 12:35:00|4001.5|4000.5|3996|3995.5|4002|4000.5|3995|3994.5|7088
1661172000000|2022-08-22 12:40:00|3996.5|3996|3994.5|3994|3998|3997|3993|3992.5|12598
1661172300000|2022-08-22 12:45:00|3995|3993.5|3995|3994.5|3995.5|3995|3993|3992|5205
1661172600000|2022-08-22 12:50:00|3994.5|3994|3994|3993|3995|3994|3992|3991.5|5645
1661172900000|2022-08-22 12:55:00|3994.5|3993.5|3996.5|3995.5|3997|3996|3993.5|3993|5384
1661173200000|2022-08-22 13:00:00|3996|3996|3999.5|3998|3999.5|3998.5|3996|3995|10708
1661173500000|2022-08-22 13:05:00|3999|3998.5|3998|3997|4000|3999.5|3997.5|3996.5|5671
1661173800000|2022-08-22 13:10:00|3997.5|3996.5|3997.5|3996.5|3999.5|3998.5|3996.5|3996|13585
1661174100000|2022-08-22 13:15:00|3997|3996|3994.5|3993.5|3997.5|3996|3994.5|3993.5|7340
1661174400000|2022-08-22 13:20:00|3994|3994|3993|3992.5|3994.5|3994|3990.5|3989.5|6197
1661174700000|2022-08-22 13:25:00|3993.5|3993|3998.5|3997.5|3999|3998|3993.5|3992.5|27061
1661175000000|2022-08-22 13:30:00|3998|3997|4012|4011.5|4012|4011.5|3997.5|3997|58586
1661175300000|2022-08-22 13:35:00|4012.5|4012|4016.5|4016|4017.5|4016.5|4010.5|4009.5|31820
1661175600000|2022-08-22 13:40:00|4016|4015.5|4012.5|4012|4017.5|4017|4012|4011.5|23817
1661175900000|2022-08-22 13:45:00|4012|4011.5|4007.5|4007|4012.5|4012|4005|4004.5|25901
1661176200000|2022-08-22 13:50:00|4007|4006.5|4011|4010.5|4014|4013.5|4006.5|4005.5|27854
1661176500000|2022-08-22 13:55:00|4010.5|4010|4016|4015.5|4017|4016.5|4008|4007|23736
1661176800000|2022-08-22 14:00:00|4016.5|4016|4017.5|4016.5|4020.5|4020|4016|4015.5|22239
1661177100000|2022-08-22 14:05:00|4017|4017|4024.5|4024|4026|4025|4016.5|4016|38800
1661177400000|2022-08-22 14:10:00|4024|4023.5|4021.5|4020.5|4027|4026.5|4020.5|4020|33258
1661177700000|2022-08-22 14:15:00|4021|4021|4016.5|4016|4022.5|4021.5|4016|4015.5|27498
1661178000000|2022-08-22 14:20:00|4016|4015.5|4015.5|4015|4016.5|4016|4013|4012|21526
1661178300000|2022-08-22 14:25:00|4016|4015.5|4013|4012.5|4018|4017|4012|4011.5|21393
1661178600000|2022-08-22 14:30:00|4012.5|4012|4012.5|4011.5|4013.5|4013|4010.5|4009.5|35576
1661178900000|2022-08-22 14:35:00|4013|4012|4013|4012.5|4015|4014|4012|4011|18888
1661179200000|2022-08-22 14:40:00|4013.5|4013|4013|4012.5|4014|4013.5|4012|4011.5|15093
1661179500000|2022-08-22 14:45:00|4013.5|4013|4011.5|4011|4013.5|4013|4009|4008.5|62342
1661179800000|2022-08-22 14:50:00|4011|4010.5|4009|4008|4012|4011|4007|4006.5|12969
1661180100000|2022-08-22 14:55:00|4008.5|4008.5|4007.5|4007|4009|4008.5|4007|4006.5|20173
1661180400000|2022-08-22 15:00:00|4007|4006.5|4008.5|4008|4009.5|4009|4005.5|4005|13704
1661180700000|2022-08-22 15:05:00|4008|4007.5|4008|4007.5|4009.5|4009|4005|4004.5|25683
1661181000000|2022-08-22 15:10:00|4008.5|4008|4008.5|4008|4010|4009.5|4008|4007.5|14861
1661181300000|2022-08-22 15:15:00|4008|4007.5|4008|4007.5|4010|4009.5|4006.5|4006|46517
1661181600000|2022-08-22 15:20:00|4008.5|4008|4003.5|4003|4008.5|4008|4003.5|4003|40683
1661181900000|2022-08-22 15:25:00|4003|4002.5|4000|3998.5|4004|4003|3997|3995|45235
1661238000000|2022-08-23 07:00:00|3996|3991|3992|3989|4000|3999|3990|3987.5|65327
1661238300000|2022-08-23 07:05:00|3991.5|3989.5|3981|3980|3991.5|3989.5|3981|3980|19530
1661238600000|2022-08-23 07:10:00|3981.5|3980.5|3976.5|3975|3986|3985|3975|3974|28326
1661238900000|2022-08-23 07:15:00|3976|3974.5|3969|3968|3977|3976|3968|3967|30791
1661239200000|2022-08-23 07:20:00|3969.5|3968.5|3972|3970.5|3974.5|3973.5|3967.5|3966|37073
1661239500000|2022-08-23 07:25:00|3972.5|3971|3965|3964|3975|3974|3964.5|3964|44597
1661239800000|2022-08-23 07:30:00|3965.5|3964.5|3967|3966|3970|3968.5|3962.5|3962|23205
1661240100000|2022-08-23 07:35:00|3966|3966.5|3961.5|3961|3966.5|3966.5|3959.5|3958.5|23960
1661240400000|2022-08-23 07:40:00|3961|3960.5|3964|3963.5|3966|3965|3959|3957.5|14672
1661240700000|2022-08-23 07:45:00|3963.5|3963|3971.5|3971|3972.5|3971.5|3962.5|3961.5|24447
1661241000000|2022-08-23 07:50:00|3971|3970.5|3967.5|3966.5|3971|3970.5|3965.5|3964.5|29305
1661241300000|2022-08-23 07:55:00|3967|3967|3973|3972.5|3973.5|3972.5|3967|3966|18674
1661241600000|2022-08-23 08:00:00|3972.5|3972|3970.5|3969.5|3974.5|3974|3969|3967.5|23368
1661241900000|2022-08-23 08:05:00|3971|3970|3978|3977|3981|3980.5|3971|3970|32574
1661242200000|2022-08-23 08:10:00|3978.5|3977.5|3975.5|3974.5|3982.5|3982|3975.5|3974|21095
1661242500000|2022-08-23 08:15:00|3976|3975|3979|3978.5|3981.5|3981|3974.5|3973.5|9442
1661242800000|2022-08-23 08:20:00|3979.5|3979|3978.5|3978|3980.5|3980|3975|3974|19796
1661243100000|2022-08-23 08:25:00|3979|3977.5|3978|3976.5|3980.5|3979.5|3976|3975|19967
1661243400000|2022-08-23 08:30:00|3977.5|3976|3980|3979|3982|3981.5|3974.5|3973|19723
1661243700000|2022-08-23 08:35:00|3979.5|3978.5|3979.5|3979|3982|3981.5|3979|3978|5695
1661244000000|2022-08-23 08:40:00|3980|3979.5|3975.5|3975|3980|3979.5|3975|3974.5|8845
1661244300000|2022-08-23 08:45:00|3976|3975.5|3974.5|3974|3976.5|3975.5|3971.5|3971|15613
1661244600000|2022-08-23 08:50:00|3974|3973.5|3971.5|3971|3975.5|3974.5|3969.5|3968.5|13696
1661244900000|2022-08-23 08:55:00|3971|3970|3964.5|3964|3972|3971|3964.5|3964|14743
1661245200000|2022-08-23 09:00:00|3964|3963.5|3968.5|3968|3970|3969|3964|3963|13032
1661245500000|2022-08-23 09:05:00|3968|3967.5|3964.5|3963.5|3968.5|3967.5|3964|3963|17719
1661245800000|2022-08-23 09:10:00|3965|3964|3961.5|3960.5|3966|3965|3961|3960|26529
1661246100000|2022-08-23 09:15:00|3961|3960|3957|3956|3961|3960|3957|3956|16448
1661246400000|2022-08-23 09:20:00|3956.5|3956.5|3957.5|3956.5|3959|3958.5|3955.5|3955|12081
1661246700000|2022-08-23 09:25:00|3958|3957|3957|3956.5|3960|3959|3956|3955.5|6719
1661247000000|2022-08-23 09:30:00|3956.5|3955.5|3953|3952|3956.5|3955.5|3952.5|3951.5|8661
1661247300000|2022-08-23 09:35:00|3952.5|3951.5|3950|3949.5|3953.5|3952.5|3949.5|3949|21448
1661247600000|2022-08-23 09:40:00|3949.5|3949|3949|3948.5|3950.5|3949.5|3946|3945.5|29174
1661247900000|2022-08-23 09:45:00|3949.5|3949|3951.5|3950.5|3952.5|3951.5|3947.5|3946.5|18574
1661248200000|2022-08-23 09:50:00|3952|3951|3953|3952.5|3954.5|3954|3950.5|3950|30341
1661248500000|2022-08-23 09:55:00|3953.5|3953|3955.5|3955|3956|3955|3953|3952.5|15648
1661248800000|2022-08-23 10:00:00|3955|3954.5|3953.5|3953|3955.5|3955|3953|3952|65795
1661249100000|2022-08-23 10:05:00|3954|3953.5|3958|3957.5|3960|3959|3953.5|3953.5|10019
1661249400000|2022-08-23 10:10:00|3957.5|3957|3958|3957.5|3958|3957.5|3956.5|3955.5|7501
1661249700000|2022-08-23 10:15:00|3958.5|3958|3957|3956.5|3958.5|3958|3954.5|3954|11170
1661250000000|2022-08-23 10:20:00|3957.5|3957|3957.5|3957|3959.5|3958.5|3956|3955|8498
1661250300000|2022-08-23 10:25:00|3958|3956.5|3957|3956.5|3958|3956.5|3955|3954.5|8208
1661250600000|2022-08-23 10:30:00|3956.5|3956|3955.5|3955|3958.5|3958|3955|3954.5|23869
1661250900000|2022-08-23 10:35:00|3956|3955.5|3953.5|3953|3957|3956.5|3953|3952|8213
1661251200000|2022-08-23 10:40:00|3954|3953.5|3955.5|3954.5|3957|3956|3954|3953|12001
1661251500000|2022-08-23 10:45:00|3955|3955|3954.5|3954|3957|3956.5|3953.5|3953|18063
1661251800000|2022-08-23 10:50:00|3953.5|3953.5|3948.5|3948|3954|3953.5|3948.5|3948|44882
1661252100000|2022-08-23 10:55:00|3948|3947.5|3949.5|3948.5|3949.5|3949|3946|3945.5|8678
1661252400000|2022-08-23 11:00:00|3950|3949|3948|3947.5|3951|3950.5|3946.5|3946|23739
1661252700000|2022-08-23 11:05:00|3948.5|3947|3944|3943.5|3948.5|3947.5|3943|3942.5|21282
1661253000000|2022-08-23 11:10:00|3943.5|3943|3945.5|3944.5|3948|3947|3941.5|3940.5|13627
1661253300000|2022-08-23 11:15:00|3945|3945|3944|3943.5|3947|3946|3944|3943|11463
1661253600000|2022-08-23 11:20:00|3944.5|3944|3942.5|3942|3946|3945|3942|3941.5|7488
1661253900000|2022-08-23 11:25:00|3942|3941.5|3944|3943|3945.5|3944.5|3942|3941.5|10569
1661254200000|2022-08-23 11:30:00|3943.5|3942|3939.5|3938.5|3944|3942.5|3937|3936.5|11681
1661254500000|2022-08-23 11:35:00|3939|3939|3940|3939.5|3940.5|3939.5|3938.5|3937.5|10146
1661254800000|2022-08-23 11:40:00|3939.5|3939|3941|3940|3941.5|3941|3938.5|3938|14527
1661255100000|2022-08-23 11:45:00|3941.5|3940.5|3943.5|3943|3944|3943|3940|3939|10596
1661255400000|2022-08-23 11:50:00|3943|3942.5|3942|3941|3943.5|3942.5|3939|3938|9918
1661255700000|2022-08-23 11:55:00|3941.5|3941.5|3944.5|3944|3945|3944.5|3940.5|3940|8232
1661256000000|2022-08-23 12:00:00|3945|3943.5|3946|3945|3946|3945.5|3944|3943.5|5640
1661256300000|2022-08-23 12:05:00|3946.5|3945.5|3942.5|3942|3948.5|3947.5|3942.5|3942|4342
1661256600000|2022-08-23 12:10:00|3943|3942.5|3943|3942.5|3943.5|3943|3940|3939.5|8936
1661256900000|2022-08-23 12:15:00|3942.5|3942|3943|3942.5|3944|3943|3942.5|3941.5|6185
1661257200000|2022-08-23 12:20:00|3943.5|3943|3943.5|3943|3945.5|3945|3942.5|3942|9336
1661257500000|2022-08-23 12:25:00|3944|3943.5|3946|3945.5|3946|3945.5|3944|3943|6519
1661257800000|2022-08-23 12:30:00|3946.5|3946|3948|3947|3948|3947|3945|3944.5|7107
1661258100000|2022-08-23 12:35:00|3947.5|3946.5|3948|3947.5|3948.5|3948|3945|3944.5|10192
1661258400000|2022-08-23 12:40:00|3947.5|3947|3949|3948|3951.5|3951|3946.5|3945.5|27857
1661258700000|2022-08-23 12:45:00|3949.5|3948.5|3951.5|3951|3953.5|3953|3949|3948|24042
1661259000000|2022-08-23 12:50:00|3951|3950.5|3945.5|3945|3951.5|3951|3944.5|3944|14845
1661259300000|2022-08-23 12:55:00|3945|3944.5|3941|3940.5|3945.5|3944.5|3941|3940|9227
1661259600000|2022-08-23 13:00:00|3941.5|3941|3941|3940|3943.5|3942.5|3941|3940|6372
1661259900000|2022-08-23 13:05:00|3941.5|3940.5|3939.5|3939|3941.5|3941|3935.5|3935|11433
1661260200000|2022-08-23 13:10:00|3940|3938.5|3939.5|3938.5|3940.5|3940|3937.5|3937|7984
1661260500000|2022-08-23 13:15:00|3939|3938|3940|3939.5|3941|3940|3939|3938|6057
1661260800000|2022-08-23 13:20:00|3940.5|3940|3939|3938|3941.5|3940.5|3938.5|3938|9452
1661261100000|2022-08-23 13:25:00|3939.5|3938.5|3942|3941.5|3944|3943|3939.5|3938|13135
1661261400000|2022-08-23 13:30:00|3941.5|3941|3941.5|3941|3942.5|3941.5|3936.5|3936|29582
1661261700000|2022-08-23 13:35:00|3942|3941.5|3937|3936|3944|3943.5|3936.5|3935.5|39545
1661262000000|2022-08-23 13:40:00|3936.5|3936.5|3938|3937.5|3939.5|3938.5|3936|3935|27501
1661262300000|2022-08-23 13:45:00|3937.5|3937|3940|3939.5|3940.5|3940|3935.5|3935|115929
1661262600000|2022-08-23 13:50:00|3940.5|3938.5|3926.5|3926|3941.5|3941|3926|3925|79460
1661262900000|2022-08-23 13:55:00|3927|3926.5|3924|3923.5|3928.5|3928|3922.5|3922|107423
1661263200000|2022-08-23 14:00:00|3923.5|3922.5|3929|3928.5|3929|3928.5|3922|3921.5|34684
1661263500000|2022-08-23 14:05:00|3928.5|3928|3932.5|3932|3934|3933.5|3927.5|3927|36152
1661263800000|2022-08-23 14:10:00|3933|3932.5|3932|3931.5|3937|3936.5|3931.5|3930.5|54968
1661264100000|2022-08-23 14:15:00|3931.5|3931|3935|3934.5|3935.5|3935|3930|3929.5|20519
1661264400000|2022-08-23 14:20:00|3935.5|3935|3930.5|3930|3935.5|3935|3930.5|3929.5|25273
1661264700000|2022-08-23 14:25:00|3930|3929.5|3933|3932|3933|3932.5|3928|3927.5|24588
1661265000000|2022-08-23 14:30:00|3933.5|3932.5|3934.5|3934|3936|3935|3931.5|3930.5|45840
1661265300000|2022-08-23 14:35:00|3935|3934.5|3930.5|3929.5|3935|3934.5|3930.5|3929.5|29184
1661265600000|2022-08-23 14:40:00|3930|3929|3927.5|3926.5|3930|3929.5|3927|3926.5|24225
1661265900000|2022-08-23 14:45:00|3927|3927|3930|3929.5|3932.5|3932|3926.5|3926|32092
1661266200000|2022-08-23 14:50:00|3929.5|3929|3926|3925.5|3929.5|3929|3924.5|3924|56872
1661266500000|2022-08-23 14:55:00|3926.5|3926|3929.5|3929|3930|3929.5|3926|3925|35150
1661266800000|2022-08-23 15:00:00|3930|3929.5|3935.5|3934.5|3936|3935.5|3929.5|3929|36503
1661267100000|2022-08-23 15:05:00|3936|3935|3936|3935.5|3938.5|3938|3935.5|3934.5|28055
1661267400000|2022-08-23 15:10:00|3935.5|3935|3940.5|3939.5|3940.5|3939.5|3934.5|3934|52955
1661267700000|2022-08-23 15:15:00|3940|3940|3940.5|3940|3943.5|3943|3940|3939.5|41444
1661268000000|2022-08-23 15:20:00|3940|3939.5|3939.5|3939|3940.5|3940|3938.5|3938|303249
1661268300000|2022-08-23 15:25:00|3940|3939.5|3934.5|3933|3941|3940.5|3934|3933|39222
1661324400000|2022-08-24 07:00:00|3931.5|3930|3924|3922|3935.5|3932|3924|3920|94863
1661324700000|2022-08-24 07:05:00|3924.5|3922.5|3933.5|3932.5|3936|3934.5|3924.5|3922|46728
1661325000000|2022-08-24 07:10:00|3932.5|3932|3937.5|3935.5|3943|3941.5|3932.5|3932|42593
1661325300000|2022-08-24 07:15:00|3938|3936|3938|3937.5|3939|3937.5|3931|3929.5|33670
1661325600000|2022-08-24 07:20:00|3937.5|3936|3937|3935.5|3944|3943|3935|3934|66055
1661325900000|2022-08-24 07:25:00|3936.5|3936|3941.5|3940.5|3943|3942|3936.5|3935|34509
1661326200000|2022-08-24 07:30:00|3942|3941|3937|3935.5|3947|3945.5|3933.5|3932.5|59020
1661326500000|2022-08-24 07:35:00|3936.5|3936|3930|3929.5|3937|3936.5|3929|3927.5|40877
1661326800000|2022-08-24 07:40:00|3929.5|3929|3937.5|3936|3938|3936|3926|3925|15591
1661327100000|2022-08-24 07:45:00|3937|3935.5|3935|3933.5|3937|3936|3930|3929|15942
1661327400000|2022-08-24 07:50:00|3934.5|3933|3928.5|3927|3935|3934|3926|3925|12222
1661327700000|2022-08-24 07:55:00|3929|3928|3925.5|3924|3930.5|3929|3923.5|3922.5|14185
1661328000000|2022-08-24 08:00:00|3925|3923.5|3932|3931|3932.5|3931|3922.5|3922|11364
1661328300000|2022-08-24 08:05:00|3931.5|3930.5|3935|3934|3936|3935|3929.5|3929|17832
1661328600000|2022-08-24 08:10:00|3934.5|3933.5|3942|3940.5|3944|3942.5|3934|3933.5|16050
1661328900000|2022-08-24 08:15:00|3942.5|3941|3949.5|3948|3949.5|3948|3942|3940.5|10585
1661329200000|2022-08-24 08:20:00|3950|3947.5|3945.5|3944.5|3950.5|3949|3945.5|3944.5|9213
1661329500000|2022-08-24 08:25:00|3945|3945|3947.5|3947|3947.5|3947|3945|3944.5|64005
1661329800000|2022-08-24 08:30:00|3948|3947.5|3949|3948|3953|3952|3948|3947|14470
1661330100000|2022-08-24 08:35:00|3949.5|3948.5|3955.5|3954.5|3956|3955|3948|3947|11673
1661330400000|2022-08-24 08:40:00|3956|3955|3961.5|3960.5|3961.5|3960.5|3954.5|3953.5|22606
1661330700000|2022-08-24 08:45:00|3962|3961|3961.5|3960.5|3964|3962.5|3959.5|3958.5|16879
1661331000000|2022-08-24 08:50:00|3961|3960|3962.5|3961.5|3962.5|3962|3960.5|3959.5|9218
1661331300000|2022-08-24 08:55:00|3962|3961|3962|3961|3963|3961.5|3958.5|3957.5|16061
1661331600000|2022-08-24 09:00:00|3961.5|3960.5|3963.5|3962.5|3964.5|3963.5|3961|3960|11373
1661331900000|2022-08-24 09:05:00|3963|3962|3966|3965|3966.5|3965.5|3962.5|3961.5|13236
1661332200000|2022-08-24 09:10:00|3966.5|3965.5|3964.5|3963.5|3967.5|3966.5|3964|3963.5|13680
1661332500000|2022-08-24 09:15:00|3964|3964|3967|3966|3967|3966|3962.5|3961.5|22992
1661332800000|2022-08-24 09:20:00|3967.5|3966.5|3961.5|3960.5|3968.5|3967.5|3961.5|3960.5|19520
1661333100000|2022-08-24 09:25:00|3961|3960|3964|3963.5|3964|3963.5|3960|3958.5|12926
1661333400000|2022-08-24 09:30:00|3964.5|3964|3958|3956.5|3965|3964|3957|3955.5|13781
1661333700000|2022-08-24 09:35:00|3957.5|3956|3955|3954|3957.5|3956.5|3955|3954|10068
1661334000000|2022-08-24 09:40:00|3955.5|3954.5|3958.5|3958|3959|3958|3954.5|3953.5|106296
1661334300000|2022-08-24 09:45:00|3958|3957.5|3963|3962|3963|3962.5|3958|3957|10111
1661334600000|2022-08-24 09:50:00|3963.5|3962.5|3961|3960.5|3964.5|3964|3959.5|3959|17836
1661334900000|2022-08-24 09:55:00|3960.5|3960|3962|3960.5|3962|3961.5|3959.5|3959|17873
1661335200000|2022-08-24 10:00:00|3961.5|3961|3961.5|3960.5|3963|3962.5|3961|3960|13752
1661335500000|2022-08-24 10:05:00|3962|3961|3965.5|3964.5|3965.5|3964.5|3962|3960.5|14193
1661335800000|2022-08-24 10:10:00|3965|3965|3965.5|3964|3965.5|3965|3962.5|3961.5|11909
1661336100000|2022-08-24 10:15:00|3965|3964.5|3964|3963.5|3966.5|3966|3963.5|3962.5|16511
1661336400000|2022-08-24 10:20:00|3964.5|3964|3966.5|3965.5|3968|3967|3964.5|3964|6929
1661336700000|2022-08-24 10:25:00|3967|3966|3966|3965|3967|3966.5|3965.5|3965|4622
1661337000000|2022-08-24 10:30:00|3965.5|3965.5|3966|3964.5|3968|3967.5|3965|3964|11777
1661337300000|2022-08-24 10:35:00|3965.5|3964|3959|3958.5|3966|3964|3958|3957|13801
1661337600000|2022-08-24 10:40:00|3958.5|3958|3953|3952|3959.5|3959|3952.5|3951|11222
1661337900000|2022-08-24 10:45:00|3953.5|3952.5|3953|3952.5|3956|3955|3951.5|3950.5|22809
1661338200000|2022-08-24 10:50:00|3953.5|3953|3949|3948|3953.5|3953|3948|3947|62798
1661338500000|2022-08-24 10:55:00|3948.5|3948.5|3950|3949.5|3951.5|3950.5|3948.5|3948|13005
1661338800000|2022-08-24 11:00:00|3950.5|3949|3947|3946|3950.5|3949|3946|3945|8682
1661339100000|2022-08-24 11:05:00|3946.5|3946.5|3949|3948.5|3949|3948.5|3945|3944|14550
1661339400000|2022-08-24 11:10:00|3949.5|3949|3949.5|3948.5|3950|3949|3949|3948.5|8379
1661339700000|2022-08-24 11:15:00|3949|3948|3949.5|3949|3949.5|3949|3948|3947.5|7843
1661340000000|2022-08-24 11:20:00|3950|3949.5|3949|3948.5|3951|3950.5|3949|3948|6853
1661340300000|2022-08-24 11:25:00|3948.5|3948|3950|3949|3950.5|3949.5|3948.5|3948|24107
1661340600000|2022-08-24 11:30:00|3950.5|3949.5|3956.5|3956|3957.5|3956.5|3950.5|3949|107021
1661340900000|2022-08-24 11:35:00|3957|3956.5|3961|3960|3961|3960|3954|3953.5|6919
1661341200000|2022-08-24 11:40:00|3960.5|3959.5|3959.5|3958.5|3961.5|3960.5|3958|3957.5|8411
1661341500000|2022-08-24 11:45:00|3959|3959|3961.5|3960.5|3961.5|3961|3959|3958.5|5152
1661341800000|2022-08-24 11:50:00|3962|3961|3962|3960.5|3963.5|3963|3961.5|3960.5|10044
1661342100000|2022-08-24 11:55:00|3961.5|3961|3960.5|3960|3963|3962|3960|3959|8607
1661342400000|2022-08-24 12:00:00|3960|3959.5|3962|3961.5|3962.5|3961.5|3959|3958.5|4645
1661342700000|2022-08-24 12:05:00|3962.5|3962|3961.5|3960.5|3963|3962|3961|3960|5443
1661343000000|2022-08-24 12:10:00|3961|3959.5|3961.5|3960.5|3962.5|3961.5|3958.5|3958|6740
1661343300000|2022-08-24 12:15:00|3962|3961|3964|3963.5|3964.5|3964|3961.5|3960.5|8740
1661343600000|2022-08-24 12:20:00|3964.5|3964|3963.5|3963|3964.5|3964|3962.5|3961.5|10139
1661343900000|2022-08-24 12:25:00|3963|3962.5|3957|3956.5|3963|3962.5|3956|3955|9167
1661344200000|2022-08-24 12:30:00|3956.5|3955.5|3952|3951|3958|3957|3951|3950.5|12556
1661344500000|2022-08-24 12:35:00|3952.5|3951.5|3955.5|3954.5|3955.5|3954.5|3951.5|3951|9440
1661344800000|2022-08-24 12:40:00|3955|3954|3953.5|3952.5|3956|3955.5|3952.5|3951.5|14034
1661345100000|2022-08-24 12:45:00|3953|3952|3957.5|3957|3957.5|3957|3952|3951.5|14544
1661345400000|2022-08-24 12:50:00|3957|3956.5|3955|3954.5|3957.5|3957|3955|3954.5|10953
1661345700000|2022-08-24 12:55:00|3955.5|3954|3957|3955.5|3957.5|3956.5|3954.5|3953.5|10423
1661346000000|2022-08-24 13:00:00|3956.5|3956|3956.5|3955.5|3957|3956|3955|3954.5|14376
1661346300000|2022-08-24 13:05:00|3957|3956|3960|3959|3961|3960|3956|3955|22724
1661346600000|2022-08-24 13:10:00|3959.5|3958.5|3961|3960|3961|3960.5|3958.5|3957.5|8433
1661346900000|2022-08-24 13:15:00|3961.5|3960.5|3963|3962|3963|3962.5|3961|3960|5006
1661347200000|2022-08-24 13:20:00|3962.5|3962.5|3964.5|3964|3964.5|3964|3961.5|3961|16534
1661347500000|2022-08-24 13:25:00|3965|3964.5|3972.5|3972|3972.5|3972|3965|3964.5|21208
1661347800000|2022-08-24 13:30:00|3973|3972.5|3969.5|3969|3975|3973.5|3969|3968|64412
1661348100000|2022-08-24 13:35:00|3969|3968.5|3970.5|3969.5|3971|3970.5|3967.5|3967|26806
1661348400000|2022-08-24 13:40:00|3970|3970|3971.5|3970.5|3972.5|3971.5|3968|3967.5|25262
1661348700000|2022-08-24 13:45:00|3972|3971|3975|3973.5|3975|3974|3971.5|3970.5|19989
1661349000000|2022-08-24 13:50:00|3975.5|3974|3972.5|3971.5|3977.5|3976.5|3971|3970|28181
1661349300000|2022-08-24 13:55:00|3972|3972|3971.5|3970|3975|3974.5|3970|3969|25197
1661349600000|2022-08-24 14:00:00|3971|3970.5|3971|3970.5|3972|3971.5|3969|3968|91912
1661349900000|2022-08-24 14:05:00|3970.5|3970|3973|3972.5|3974|3973|3969.5|3969|28905
1661350200000|2022-08-24 14:10:00|3972.5|3972|3979.5|3979|3981|3980|3972|3971.5|81074
1661350500000|2022-08-24 14:15:00|3979|3978.5|3976|3975.5|3981.5|3981|3976|3975.5|34290
1661350800000|2022-08-24 14:20:00|3976.5|3976|3975.5|3975|3977|3976.5|3973.5|3973|18485
1661351100000|2022-08-24 14:25:00|3975|3974.5|3977.5|3976.5|3978.5|3978|3974.5|3974|20921
1661351400000|2022-08-24 14:30:00|3977|3977|3981|3980.5|3982|3981.5|3976.5|3976|18133
1661351700000|2022-08-24 14:35:00|3981.5|3981|3980.5|3980|3981.5|3981|3978|3977.5|20891
1661352000000|2022-08-24 14:40:00|3981|3980.5|3977.5|3976.5|3982|3981|3977|3976.5|22252
1661352300000|2022-08-24 14:45:00|3977|3977|3978.5|3978|3979.5|3979|3977|3976.5|26968
1661352600000|2022-08-24 14:50:00|3978|3977.5|3980.5|3980|3983|3982|3977|3976.5|38473
1661352900000|2022-08-24 14:55:00|3981|3980.5|3983|3982.5|3984.5|3984|3980.5|3980|38684
1661353200000|2022-08-24 15:00:00|3983.5|3983|3988|3987|3988|3987.5|3983|3982.5|45734
1661353500000|2022-08-24 15:05:00|3987.5|3987.5|3986|3985|3989.5|3988.5|3985|3984.5|32135
1661353800000|2022-08-24 15:10:00|3986.5|3985.5|3984.5|3984|3987.5|3986.5|3983.5|3983|40122
1661354100000|2022-08-24 15:15:00|3984|3983.5|3990|3989.5|3990.5|3990|3984|3983.5|48619
1661354400000|2022-08-24 15:20:00|3990.5|3990|3993|3992|3993|3992.5|3989|3988.5|51150
1661354700000|2022-08-24 15:25:00|3992.5|3992.5|3994.5|3993.5|3995.5|3995|3991|3990|48251
1661410800000|2022-08-25 07:00:00|3982|3977|3981|3979|3989|3986.5|3979|3975.5|42022
1661411100000|2022-08-25 07:05:00|3980.5|3978.5|3976.5|3975|3980.5|3978.5|3972|3970|23283
1661411400000|2022-08-25 07:10:00|3976|3974.5|3966.5|3965|3978|3977.5|3966.5|3965|8912
1661411700000|2022-08-25 07:15:00|3966|3964.5|3978.5|3978|3980|3978.5|3966|3964.5|15232
1661412000000|2022-08-25 07:20:00|3979|3978.5|3981|3980|3982.5|3981.5|3977.5|3976.5|8742
1661412300000|2022-08-25 07:25:00|3981.5|3980.5|3983.5|3982|3986.5|3985.5|3980.5|3979|10407
1661412600000|2022-08-25 07:30:00|3984|3982.5|3992|3991|3993|3991.5|3983.5|3982|15148
1661412900000|2022-08-25 07:35:00|3993|3991.5|3993|3992|3994.5|3993.5|3986.5|3985|13392
1661413200000|2022-08-25 07:40:00|3992.5|3991.5|3994|3993|3994.5|3993|3991|3989.5|9208
1661413500000|2022-08-25 07:45:00|3994.5|3993.5|3996.5|3995|3999|3998|3993.5|3992.5|15339
1661413800000|2022-08-25 07:50:00|3996|3995.5|3995|3993.5|4000|3999|3994|3993|8355
1661414100000|2022-08-25 07:55:00|3995.5|3994|3997|3995.5|3997|3996|3994|3992.5|3032
1661414400000|2022-08-25 08:00:00|3997.5|3996|3994|3993|3997.5|3996.5|3991.5|3990|11768
1661414700000|2022-08-25 08:05:00|3994.5|3993.5|3987|3985.5|3994.5|3993.5|3985.5|3984.5|8003
1661415000000|2022-08-25 08:10:00|3986.5|3986|3989.5|3988.5|3990|3989|3985.5|3984.5|9149
1661415300000|2022-08-25 08:15:00|3990|3989|3989|3988|3991.5|3990.5|3988|3987|10261
1661415600000|2022-08-25 08:20:00|3989.5|3988.5|3990|3989|3990.5|3989.5|3988|3987|7620
1661415900000|2022-08-25 08:25:00|3989.5|3989.5|3986.5|3985.5|3990.5|3990|3986.5|3985.5|5894
1661416200000|2022-08-25 08:30:00|3986|3985|3987.5|3987|3990|3989|3984|3983.5|17542
1661416500000|2022-08-25 08:35:00|3987|3986.5|3987|3986|3989|3988.5|3987|3985.5|14525
1661416800000|2022-08-25 08:40:00|3987.5|3986.5|3990|3989|3990.5|3989|3986|3985|7417
1661417100000|2022-08-25 08:45:00|3989.5|3989.5|3989.5|3988.5|3991.5|3990|3987.5|3987|8334
1661417400000|2022-08-25 08:50:00|3989|3988|3990|3989|3992.5|3991.5|3988.5|3988|8048
1661417700000|2022-08-25 08:55:00|3989.5|3988.5|3987.5|3986.5|3989.5|3988.5|3986|3985|8134
1661418000000|2022-08-25 09:00:00|3988|3987|3986.5|3985.5|3989|3988|3985.5|3985|7143
1661418300000|2022-08-25 09:05:00|3987|3986|3987.5|3987|3989.5|3988.5|3987|3986|5605
1661418600000|2022-08-25 09:10:00|3987|3986.5|3986.5|3986|3988.5|3987.5|3986.5|3985.5|8673
1661418900000|2022-08-25 09:15:00|3986|3985.5|3978|3977|3986.5|3985.5|3978|3977|7849
1661419200000|2022-08-25 09:20:00|3978.5|3977.5|3983|3982|3984.5|3984|3978.5|3977|14034
1661419500000|2022-08-25 09:25:00|3983.5|3982.5|3981.5|3980.5|3984|3983|3978.5|3977|19921
1661419800000|2022-08-25 09:30:00|3981|3980|3981|3980|3983|3982|3979.5|3979|24172
1661420100000|2022-08-25 09:35:00|3981.5|3980.5|3978|3977.5|3982.5|3981.5|3977.5|3976.5|7877
1661420400000|2022-08-25 09:40:00|3977.5|3977|3978|3977|3978|3977.5|3975.5|3974.5|7062
1661420700000|2022-08-25 09:45:00|3977.5|3977.5|3973|3972|3977.5|3977.5|3972.5|3971.5|3885
1661421000000|2022-08-25 09:50:00|3972.5|3972.5|3971|3970|3972.5|3972.5|3969.5|3968.5|5533
1661421300000|2022-08-25 09:55:00|3970.5|3970.5|3967|3966|3971.5|3970.5|3967|3966|6130
1661421600000|2022-08-25 10:00:00|3966.5|3966.5|3961|3960|3967|3966.5|3960.5|3959.5|3063
1661421900000|2022-08-25 10:05:00|3960.5|3959.5|3962.5|3961.5|3962.5|3962|3959.5|3958|13569
1661422200000|2022-08-25 10:10:00|3963|3962|3961|3960|3963.5|3963|3960|3959|9239
1661422500000|2022-08-25 10:15:00|3960.5|3959.5|3962|3961.5|3962|3961.5|3958.5|3957.5|17026
1661422800000|2022-08-25 10:20:00|3962.5|3961|3962.5|3961.5|3964.5|3963.5|3960.5|3959.5|16743
1661423100000|2022-08-25 10:25:00|3962|3961|3964|3963.5|3964.5|3963.5|3960.5|3959.5|14406
1661423400000|2022-08-25 10:30:00|3964.5|3964|3965|3964|3966.5|3965.5|3964|3963|10452
1661423700000|2022-08-25 10:35:00|3964.5|3964.5|3961.5|3961|3964.5|3964.5|3961|3960|4556
1661424000000|2022-08-25 10:40:00|3962|3961.5|3965|3964.5|3965|3964.5|3962|3961|9118
1661424300000|2022-08-25 10:45:00|3964.5|3964|3960|3959|3966.5|3965.5|3959.5|3959|15235
1661424600000|2022-08-25 10:50:00|3959.5|3959.5|3959.5|3959|3961.5|3961|3959|3958|6453
1661424900000|2022-08-25 10:55:00|3960|3959.5|3957.5|3956.5|3962|3961|3956.5|3955.5|7247
1661425200000|2022-08-25 11:00:00|3957|3955.5|3955|3954|3958|3957|3953|3952|17872
1661425500000|2022-08-25 11:05:00|3954.5|3953.5|3960.5|3960|3960.5|3960|3954.5|3953.5|18373
1661425800000|2022-08-25 11:10:00|3961|3960.5|3968|3966.5|3969.5|3968.5|3960.5|3959.5|21077
1661426100000|2022-08-25 11:15:00|3968.5|3967|3966|3965|3968.5|3967.5|3963.5|3962.5|20356
1661426400000|2022-08-25 11:20:00|3965.5|3964.5|3963.5|3962.5|3966|3965|3961|3960|10715
1661426700000|2022-08-25 11:25:00|3963|3963|3964.5|3963.5|3965|3964.5|3962.5|3961.5|2623
1661427000000|2022-08-25 11:30:00|3964|3963|3963|3961.5|3964.5|3963.5|3962|3961|4958
1661427300000|2022-08-25 11:35:00|3962.5|3962|3964|3963|3964|3963.5|3960|3958.5|4992
1661427600000|2022-08-25 11:40:00|3963.5|3962.5|3963|3962|3964.5|3963.5|3961.5|3960.5|19003
1661427900000|2022-08-25 11:45:00|3962.5|3961.5|3962.5|3961.5|3964|3963|3961.5|3960.5|9048
1661428200000|2022-08-25 11:50:00|3963|3962|3962|3961.5|3963.5|3963|3961.5|3961|7328
1661428500000|2022-08-25 11:55:00|3962.5|3962|3957|3956|3962.5|3962|3957|3956|8628
1661428800000|2022-08-25 12:00:00|3956.5|3956.5|3958.5|3958|3958.5|3958|3956|3955.5|18423
1661429100000|2022-08-25 12:05:00|3959|3958.5|3962|3961.5|3963|3962.5|3959|3958|15503
1661429400000|2022-08-25 12:10:00|3962.5|3961|3961.5|3961|3963|3962.5|3961|3960.5|7263
1661429700000|2022-08-25 12:15:00|3961|3960.5|3960.5|3960|3961.5|3961|3958.5|3957.5|9907
1661430000000|2022-08-25 12:20:00|3960|3959.5|3961.5|3960.5|3962.5|3961.5|3959|3958|10742
1661430300000|2022-08-25 12:25:00|3962|3961|3966|3964|3966|3964|3960.5|3959.5|4354
1661430600000|2022-08-25 12:30:00|3965.5|3962.5|3957|3956.5|3965.5|3964|3957|3956|21451
1661430900000|2022-08-25 12:35:00|3957.5|3957|3959.5|3959|3962|3961|3957.5|3956.5|18156
1661431200000|2022-08-25 12:40:00|3959|3958.5|3951|3950|3959|3958.5|3951|3950|11504
1661431500000|2022-08-25 12:45:00|3950.5|3949.5|3952|3951.5|3953.5|3952.5|3950|3949.5|12245
1661431800000|2022-08-25 12:50:00|3951.5|3951|3949.5|3948.5|3952.5|3952|3949|3948|19351
1661432100000|2022-08-25 12:55:00|3949|3949|3950|3949|3950|3949.5|3947.5|3946.5|15455
1661432400000|2022-08-25 13:00:00|3950.5|3949.5|3955.5|3954.5|3956.5|3955.5|3949.5|3949|11873
1661432700000|2022-08-25 13:05:00|3956|3954|3952.5|3951.5|3957|3956|3952.5|3951.5|14471
1661433000000|2022-08-25 13:10:00|3952|3951|3953.5|3952|3954.5|3954|3950|3949|11461
1661433300000|2022-08-25 13:15:00|3953|3952.5|3957|3956|3957.5|3957|3953|3952.5|10330
1661433600000|2022-08-25 13:20:00|3956.5|3955.5|3955|3954|3956.5|3955.5|3954.5|3953.5|15089
1661433900000|2022-08-25 13:25:00|3955.5|3954.5|3957|3956|3958.5|3957|3952.5|3952|33349
1661434200000|2022-08-25 13:30:00|3957.5|3956.5|3954|3953.5|3961.5|3961|3952|3951.5|73140
1661434500000|2022-08-25 13:35:00|3953.5|3953|3948.5|3947.5|3956|3955.5|3946|3945|27942
1661434800000|2022-08-25 13:40:00|3948|3947|3943|3942.5|3948.5|3947|3941|3940|37638
1661435100000|2022-08-25 13:45:00|3942.5|3942|3939|3938.5|3943|3942.5|3937.5|3936.5|27561
1661435400000|2022-08-25 13:50:00|3938.5|3938|3943.5|3942.5|3943.5|3942.5|3937|3936.5|45427
1661435700000|2022-08-25 13:55:00|3944.5|3943|3950|3949.5|3951.5|3951|3944.5|3943|67694
1661436000000|2022-08-25 14:00:00|3949.5|3949|3954|3953|3954.5|3953.5|3949|3948|44247
1661436300000|2022-08-25 14:05:00|3953.5|3953.5|3947|3946|3953.5|3953.5|3946.5|3946|30161
1661436600000|2022-08-25 14:10:00|3947.5|3946.5|3951|3950.5|3952|3951.5|3947|3946|24739
1661436900000|2022-08-25 14:15:00|3951.5|3951|3952.5|3951.5|3953.5|3953|3950|3949|35971
1661437200000|2022-08-25 14:20:00|3952|3951|3955|3954.5|3955|3954.5|3952|3951|19394
1661437500000|2022-08-25 14:25:00|3955.5|3955|3953|3952.5|3956.5|3956|3953|3952.5|25367
1661437800000|2022-08-25 14:30:00|3953.5|3952|3947|3946|3953.5|3952|3945.5|3945|24023
1661438100000|2022-08-25 14:35:00|3946.5|3945.5|3950|3949.5|3951.5|3950.5|3946|3945|31713
1661438400000|2022-08-25 14:40:00|3950.5|3950|3951|3950.5|3952.5|3951.5|3949|3948|23852
1661438700000|2022-08-25 14:45:00|3951.5|3951|3953.5|3952.5|3954|3953|3951|3950.5|20914
1661439000000|2022-08-25 14:50:00|3953|3952|3955.5|3955|3956.5|3955.5|3951.5|3951|31197
1661439300000|2022-08-25 14:55:00|3955|3954.5|3958.5|3958|3960|3959.5|3955|3954.5|31547
1661439600000|2022-08-25 15:00:00|3959|3958.5|3961|3960.5|3962.5|3962|3958.5|3958|31647
1661439900000|2022-08-25 15:05:00|3960.5|3960|3963.5|3962.5|3963.5|3963|3960.5|3959.5|44352
1661440200000|2022-08-25 15:10:00|3963|3962|3961.5|3961|3963.5|3962.5|3959.5|3959|39955
1661440500000|2022-08-25 15:15:00|3961|3960.5|3962.5|3962|3962.5|3962|3959.5|3958.5|46599
1661440800000|2022-08-25 15:20:00|3962|3961.5|3959.5|3958.5|3963|3962|3958.5|3958|42759
1661441100000|2022-08-25 15:25:00|3959|3959|3959|3958|3962|3961.5|3959|3957.5|56821
1661497200000|2022-08-26 07:00:00|3984|3972|3989|3987|3989.5|3987|3975.5|3972|35935
1661497500000|2022-08-26 07:05:00|3988.5|3986.5|3993.5|3992.5|3994.5|3993|3983.5|3983|25621
1661497800000|2022-08-26 07:10:00|3994.5|3993|3991|3990|3998|3996.5|3989|3988|49257
1661498100000|2022-08-26 07:15:00|3992|3990.5|3987|3986|3994|3993.5|3985|3984.5|40183
1661498400000|2022-08-26 07:20:00|3987.5|3986.5|3985.5|3985|3989|3988|3984.5|3984|16398
1661498700000|2022-08-26 07:25:00|3985|3984.5|3981.5|3980.5|3987.5|3986.5|3981|3979.5|16457
1661499000000|2022-08-26 07:30:00|3982.5|3981|3972|3970.5|3982.5|3981.5|3970.5|3969.5|7396
1661499300000|2022-08-26 07:35:00|3971.5|3971|3969.5|3968.5|3971.5|3971.5|3965.5|3965|12118
1661499600000|2022-08-26 07:40:00|3970|3969|3971|3969.5|3971|3970|3966|3964.5|13901
1661499900000|2022-08-26 07:45:00|3970.5|3970|3966|3965.5|3972|3971|3966|3965.5|7104
1661500200000|2022-08-26 07:50:00|3965.5|3965|3965|3964|3967.5|3967|3964.5|3964|6301
1661500500000|2022-08-26 07:55:00|3964.5|3963.5|3960|3959|3965|3963.5|3959.5|3958.5|5811
1661500800000|2022-08-26 08:00:00|3960.5|3959.5|3962|3961.5|3962|3961.5|3959|3958.5|16472
1661501100000|2022-08-26 08:05:00|3962.5|3962|3961|3960.5|3963|3962|3959|3958|18477
1661501400000|2022-08-26 08:10:00|3961.5|3961|3962|3961|3963|3962|3960|3959.5|5149
1661501700000|2022-08-26 08:15:00|3962.5|3961.5|3962.5|3961.5|3963.5|3963|3961|3960|4784
1661502000000|2022-08-26 08:20:00|3963|3962|3963|3962.5|3964.5|3963.5|3959.5|3959|7213
1661502300000|2022-08-26 08:25:00|3962.5|3962|3957|3956|3962.5|3962|3957|3956|11677
1661502600000|2022-08-26 08:30:00|3956.5|3955.5|3956|3955|3956.5|3955.5|3953.5|3952|9163
1661502900000|2022-08-26 08:35:00|3955.5|3954.5|3955.5|3954.5|3959.5|3958.5|3954.5|3953|6749
1661503200000|2022-08-26 08:40:00|3955|3953.5|3954|3953|3956|3955|3953|3952|1542
1661503500000|2022-08-26 08:45:00|3955|3953.5|3950.5|3950|3956.5|3955.5|3950.5|3950|4689
1661503800000|2022-08-26 08:50:00|3951|3949.5|3951.5|3950.5|3953.5|3953|3951|3949.5|4669
1661504100000|2022-08-26 08:55:00|3951|3950|3952.5|3951.5|3953.5|3953|3950.5|3949.5|3889
1661504400000|2022-08-26 09:00:00|3952|3952|3950.5|3950|3952|3952|3949.5|3948|3762
1661504700000|2022-08-26 09:05:00|3950|3949.5|3948|3947.5|3951.5|3950.5|3948|3947.5|3475
1661505000000|2022-08-26 09:10:00|3947.5|3947|3947|3946.5|3947.5|3947|3945|3944|2953
1661505300000|2022-08-26 09:15:00|3947.5|3947|3943.5|3942|3947.5|3947|3942.5|3941|2071
1661505600000|2022-08-26 09:20:00|3944|3942.5|3944|3943.5|3945|3944|3942|3941|3776
1661505900000|2022-08-26 09:25:00|3944.5|3943|3941|3940|3945.5|3944.5|3940.5|3940|3192
1661506200000|2022-08-26 09:30:00|3941.5|3940.5|3943.5|3942|3944|3943.5|3940.5|3940|4794
1661506500000|2022-08-26 09:35:00|3943|3942.5|3944.5|3943.5|3944.5|3944|3943|3942|869
1661506800000|2022-08-26 09:40:00|3944|3943|3943|3942.5|3944|3943.5|3942|3941|4738
1661507100000|2022-08-26 09:45:00|3942.5|3942|3942|3941|3944.5|3944|3941.5|3940.5|4725
1661507400000|2022-08-26 09:50:00|3942.5|3941.5|3948.5|3947|3948.5|3947.5|3942|3941|3731
1661507700000|2022-08-26 09:55:00|3949|3947.5|3952.5|3952|3953.5|3952.5|3948.5|3947.5|3178
1661508000000|2022-08-26 10:00:00|3952|3951.5|3954.5|3953.5|3954.5|3954|3951|3950|2391
1661508300000|2022-08-26 10:05:00|3954|3953|3952.5|3952|3954|3953|3951|3950|3044
1661508600000|2022-08-26 10:10:00|3952|3951.5|3948|3947|3953.5|3952.5|3948|3946.5|5370
1661508900000|2022-08-26 10:15:00|3947.5|3947.5|3950|3949|3951.5|3950.5|3945.5|3944.5|2204
1661509200000|2022-08-26 10:20:00|3949.5|3949.5|3951|3949.5|3951.5|3951|3949.5|3949|1319
1661509500000|2022-08-26 10:25:00|3950.5|3950|3954|3953|3955|3954|3950|3949.5|13673
1661509800000|2022-08-26 10:30:00|3953.5|3952.5|3948.5|3947|3953.5|3952.5|3947.5|3946.5|6342
1661510100000|2022-08-26 10:35:00|3948|3946.5|3949.5|3949|3949.5|3949|3946.5|3945|8737
1661510400000|2022-08-26 10:40:00|3949|3948.5|3947.5|3946|3952|3950.5|3947.5|3946|5647
1661510700000|2022-08-26 10:45:00|3947|3945.5|3943|3942.5|3947|3946|3942.5|3941.5|23989
1661511000000|2022-08-26 10:50:00|3943.5|3942|3940|3939|3943.5|3942|3937.5|3936.5|21329
1661511300000|2022-08-26 10:55:00|3940.5|3939.5|3941.5|3941|3941.5|3941|3939.5|3938.5|5309
1661511600000|2022-08-26 11:00:00|3942.5|3940.5|3942.5|3941|3944.5|3943|3940.5|3939.5|5578
1661511900000|2022-08-26 11:05:00|3942|3940.5|3943|3942|3943.5|3942.5|3941.5|3940.5|2945
1661512200000|2022-08-26 11:10:00|3943.5|3942.5|3946|3945|3946.5|3945.5|3942.5|3941|3100
1661512500000|2022-08-26 11:15:00|3945.5|3945.5|3949|3948|3949.5|3948.5|3945.5|3945|3171
1661512800000|2022-08-26 11:20:00|3948.5|3947.5|3946|3945|3949|3947.5|3946|3945|4203
1661513100000|2022-08-26 11:25:00|3946.5|3945.5|3946|3945|3947|3945.5|3944.5|3943.5|3968
1661513400000|2022-08-26 11:30:00|3945.5|3944.5|3944.5|3943|3947|3946|3943.5|3942.5|1391
1661513700000|2022-08-26 11:35:00|3945|3943.5|3942.5|3941.5|3945.5|3944.5|3942.5|3941.5|3226
1661514000000|2022-08-26 11:40:00|3943|3942|3945|3944|3945.5|3944.5|3942|3941|1340
1661514300000|2022-08-26 11:45:00|3945.5|3944.5|3947|3946|3947|3946|3944.5|3944|2399
1661514600000|2022-08-26 11:50:00|3948|3945.5|3947.5|3946.5|3949.5|3948|3947|3945.5|1488
1661514900000|2022-08-26 11:55:00|3948|3947|3953|3952|3953|3952|3947.5|3946.5|6204
1661515200000|2022-08-26 12:00:00|3952.5|3951.5|3952.5|3951|3954.5|3953|3951|3950|3191
1661515500000|2022-08-26 12:05:00|3953|3951.5|3953.5|3952.5|3954.5|3953.5|3951|3950|4805
1661515800000|2022-08-26 12:10:00|3954|3953|3956|3955|3956|3955|3953.5|3953|9655
1661516100000|2022-08-26 12:15:00|3955.5|3955.5|3956.5|3955.5|3958.5|3957.5|3955|3954.5|6627
1661516400000|2022-08-26 12:20:00|3956|3955|3960|3959|3960|3959|3955|3954.5|2297
1661516700000|2022-08-26 12:25:00|3959.5|3958.5|3961|3959.5|3961|3960.5|3959.5|3958.5|2199
1661517000000|2022-08-26 12:30:00|3960.5|3960|3960.5|3959|3965.5|3964.5|3958.5|3957|8477
1661517300000|2022-08-26 12:35:00|3960|3959.5|3957.5|3957|3961|3959.5|3955.5|3954|5946
1661517600000|2022-08-26 12:40:00|3957|3956.5|3955.5|3955|3958|3957.5|3955.5|3955|2361
1661517900000|2022-08-26 12:45:00|3956|3954.5|3953.5|3952.5|3956|3954.5|3953|3952.5|3062
1661518200000|2022-08-26 12:50:00|3953|3951.5|3955|3954|3955|3954.5|3952.5|3951.5|2414
1661518500000|2022-08-26 12:55:00|3954.5|3954.5|3958|3957|3958.5|3958|3954.5|3953.5|3308
1661518800000|2022-08-26 13:00:00|3957.5|3956.5|3959|3958.5|3959.5|3959|3956.5|3955.5|5096
1661519100000|2022-08-26 13:05:00|3958.5|3958|3954.5|3953.5|3959|3958.5|3954|3952.5|10609
1661519400000|2022-08-26 13:10:00|3955|3953|3955|3954.5|3955|3954.5|3953|3951.5|5999
1661519700000|2022-08-26 13:15:00|3955.5|3955|3953.5|3953|3957|3956|3952.5|3951.5|4335
1661520000000|2022-08-26 13:20:00|3954|3953.5|3952.5|3952|3955|3954.5|3952.5|3952|6096
1661520300000|2022-08-26 13:25:00|3953|3951.5|3948.5|3947.5|3953|3951.5|3947.5|3946|11499
1661520600000|2022-08-26 13:30:00|3949|3948|3948|3947|3953.5|3953|3946.5|3946|45521
1661520900000|2022-08-26 13:35:00|3947.5|3946.5|3942|3941.5|3949|3948.5|3941.5|3940.5|31207
1661521200000|2022-08-26 13:40:00|3941.5|3941|3936.5|3935.5|3943|3942.5|3936|3935|30159
1661521500000|2022-08-26 13:45:00|3936|3935|3941.5|3941|3942|3941|3935.5|3935|17097
1661521800000|2022-08-26 13:50:00|3942|3941.5|3941|3940.5|3942|3941.5|3939|3938|14465
1661522100000|2022-08-26 13:55:00|3940.5|3940|3942|3941.5|3942|3941.5|3939|3938.5|16376
1661522400000|2022-08-26 14:00:00|3941.5|3940.5|3944.5|3943.5|3945|3944|3937|3936.5|46359
1661522700000|2022-08-26 14:05:00|3944|3943|3948.5|3947.5|3949|3948.5|3942.5|3942|33661
1661523000000|2022-08-26 14:10:00|3949|3948|3947.5|3946.5|3950|3949|3945|3944.5|48278
1661523300000|2022-08-26 14:15:00|3948|3947|3951.5|3951|3952.5|3952|3947.5|3947|12898
1661523600000|2022-08-26 14:20:00|3951|3950.5|3946|3945.5|3951.5|3950.5|3945|3944|31254
1661523900000|2022-08-26 14:25:00|3946.5|3946|3940|3939|3948|3947|3939|3938.5|17395
1661524200000|2022-08-26 14:30:00|3939.5|3938.5|3932.5|3931.5|3939.5|3939|3930|3929.5|19604
1661524500000|2022-08-26 14:35:00|3933|3932|3930.5|3930|3933|3932|3926|3925|28606
1661524800000|2022-08-26 14:40:00|3931|3930.5|3932|3931.5|3933.5|3932.5|3930|3929.5|24566
1661525100000|2022-08-26 14:45:00|3931.5|3931|3927.5|3927|3931.5|3931|3925.5|3925|30430
1661525400000|2022-08-26 14:50:00|3927|3926.5|3931.5|3931|3932.5|3932|3925|3924.5|15625
1661525700000|2022-08-26 14:55:00|3931|3930.5|3931.5|3931|3931.5|3931|3928.5|3928|19248
1661526000000|2022-08-26 15:00:00|3932|3931.5|3932|3931.5|3934.5|3934|3931|3930|22146
1661526300000|2022-08-26 15:05:00|3932.5|3931|3930|3929.5|3933.5|3933|3928.5|3928|26315
1661526600000|2022-08-26 15:10:00|3930.5|3930|3936.5|3936|3937.5|3937|3930.5|3930|12707
1661526900000|2022-08-26 15:15:00|3937|3936.5|3931.5|3931|3937|3936.5|3931.5|3930.5|13977
1661527200000|2022-08-26 15:20:00|3932|3931.5|3929|3928.5|3932.5|3932|3928|3927.5|197199
1661527500000|2022-08-26 15:25:00|3928.5|3928|3932|3931|3933.5|3932.5|3927.5|3927|34907
1661842800000|2022-08-30 07:00:00|3937.5|3934|3935.5|3933|3942.5|3940|3930|3926.5|188872
1661843100000|2022-08-30 07:05:00|3935|3933.5|3949|3948|3949.5|3949|3933.5|3931.5|69629
1661843400000|2022-08-30 07:10:00|3948.5|3947|3948|3946|3954|3953|3946|3944.5|36907
1661843700000|2022-08-30 07:15:00|3947.5|3946.5|3961.5|3960.5|3961.5|3960.5|3945|3943.5|49811
1661844000000|2022-08-30 07:20:00|3962|3961|3969.5|3968|3969.5|3968.5|3960.5|3960|39782
1661844300000|2022-08-30 07:25:00|3969|3968.5|3970|3968.5|3971|3970|3962|3961.5|27545
1661844600000|2022-08-30 07:30:00|3969.5|3969|3971.5|3970.5|3972|3971|3965|3964.5|39712
1661844900000|2022-08-30 07:35:00|3971|3970|3968.5|3967.5|3974.5|3974|3968|3967|26038
1661845200000|2022-08-30 07:40:00|3969|3968|3969.5|3968.5|3971.5|3971|3966.5|3966|23833
1661845500000|2022-08-30 07:45:00|3969|3969|3963.5|3962.5|3977|3976.5|3963|3962.5|27582
1661845800000|2022-08-30 07:50:00|3964.5|3963|3967.5|3967|3972.5|3972|3964.5|3963|21692
1661846100000|2022-08-30 07:55:00|3968|3966.5|3968|3967|3972.5|3971.5|3966|3965|20479
1661846400000|2022-08-30 08:00:00|3969|3967.5|3973|3972|3975|3974.5|3968|3967|23848
1661846700000|2022-08-30 08:05:00|3973.5|3972.5|3973.5|3972.5|3976.5|3976|3972|3971|13612
1661847000000|2022-08-30 08:10:00|3973|3973|3977|3976|3977.5|3976.5|3970.5|3969|18702
1661847300000|2022-08-30 08:15:00|3977.5|3976.5|3968.5|3967.5|3980|3979|3967|3966.5|21046
1661847600000|2022-08-30 08:20:00|3968|3967|3971|3970|3972|3970.5|3964|3963|13302
1661847900000|2022-08-30 08:25:00|3970.5|3969.5|3971.5|3970.5|3973|3972.5|3969.5|3968|13284
1661848200000|2022-08-30 08:30:00|3971|3971|3969.5|3968.5|3972.5|3971.5|3968|3967|8941
1661848500000|2022-08-30 08:35:00|3969|3969|3965|3964.5|3970.5|3969.5|3965|3964.5|13132
1661848800000|2022-08-30 08:40:00|3965.5|3965|3966|3965.5|3969|3968|3965|3964|10851
1661849100000|2022-08-30 08:45:00|3966.5|3965|3962.5|3962|3967|3966.5|3961.5|3960.5|17576
1661849400000|2022-08-30 08:50:00|3962|3961.5|3959|3958|3962.5|3962|3959|3958|10586
1661849700000|2022-08-30 08:55:00|3959.5|3958.5|3962.5|3962|3964|3963|3959.5|3958|933100
1661850000000|2022-08-30 09:00:00|3963|3962.5|3965|3964|3967|3966.5|3963|3962.5|10082
1661850300000|2022-08-30 09:05:00|3965.5|3964.5|3965.5|3965|3967.5|3967|3963|3962|7121
1661850600000|2022-08-30 09:10:00|3966|3965.5|3970.5|3970|3971|3970.5|3966|3965|8924
1661850900000|2022-08-30 09:15:00|3971|3969.5|3971.5|3971|3973|3972|3970|3969.5|13696
1661851200000|2022-08-30 09:20:00|3971|3970.5|3963|3962|3971.5|3971|3962|3961|14184
1661851500000|2022-08-30 09:25:00|3963.5|3962.5|3962|3961|3965.5|3965|3961.5|3960|12254
1661851800000|2022-08-30 09:30:00|3961.5|3961.5|3965|3964|3966.5|3966|3961|3960|15385
1661852100000|2022-08-30 09:35:00|3965.5|3964.5|3965|3964|3968|3967|3964|3963.5|10174
1661852400000|2022-08-30 09:40:00|3965.5|3964.5|3968|3967|3968|3967|3965.5|3964.5|8761
1661852700000|2022-08-30 09:45:00|3967.5|3967.5|3966.5|3966|3969.5|3969|3966.5|3966|9273
1661853000000|2022-08-30 09:50:00|3967|3966.5|3967|3966.5|3967.5|3967|3963|3962.5|12512
1661853300000|2022-08-30 09:55:00|3967.5|3966|3966.5|3965.5|3969|3968|3966|3965|7099
1661853600000|2022-08-30 10:00:00|3966|3966|3970.5|3970|3971|3970|3966|3965.5|8498
1661853900000|2022-08-30 10:05:00|3971|3970.5|3974.5|3974|3975|3974.5|3971|3970.5|13616
1661854200000|2022-08-30 10:10:00|3975|3974.5|3974|3973.5|3976.5|3975.5|3972.5|3972|12790
1661854500000|2022-08-30 10:15:00|3973.5|3973|3979.5|3979|3979.5|3979|3973|3972.5|10086
1661854800000|2022-08-30 10:20:00|3980|3979.5|3978|3977.5|3981|3980.5|3977.5|3976.5|12730
1661855100000|2022-08-30 10:25:00|3978.5|3978|3980.5|3980|3981.5|3980.5|3977|3976|16879
1661855400000|2022-08-30 10:30:00|3981|3980.5|3979.5|3979|3983|3982.5|3979.5|3978.5|11668
1661855700000|2022-08-30 10:35:00|3980|3979.5|3980.5|3979.5|3982.5|3981.5|3978.5|3978|11379
1661856000000|2022-08-30 10:40:00|3979.5|3980|3975.5|3974|3980.5|3980|3975|3974|9396
1661856300000|2022-08-30 10:45:00|3975|3973.5|3970|3969|3975|3974.5|3969.5|3968.5|7492
1661856600000|2022-08-30 10:50:00|3969.5|3968.5|3968.5|3968|3972|3971.5|3968.5|3967.5|5122
1661856900000|2022-08-30 10:55:00|3969|3967|3964|3963.5|3969|3967.5|3963.5|3963|81495
1661857200000|2022-08-30 11:00:00|3964.5|3964|3969.5|3968.5|3970.5|3969.5|3964.5|3964|13258
1661857500000|2022-08-30 11:05:00|3969|3968|3967.5|3967|3972|3971.5|3967.5|3967|11493
1661857800000|2022-08-30 11:10:00|3967|3966.5|3966.5|3965|3967.5|3967|3965|3964|10955
1661858100000|2022-08-30 11:15:00|3966|3965.5|3970|3969.5|3970|3969.5|3966|3965.5|7598
1661858400000|2022-08-30 11:20:00|3970.5|3970|3968.5|3968|3972|3971|3967.5|3966.5|5562
1661858700000|2022-08-30 11:25:00|3969|3968.5|3970|3969.5|3970.5|3969.5|3967|3966|9956
1661859000000|2022-08-30 11:30:00|3970.5|3970|3967|3966|3971|3970.5|3967|3966|8897
1661859300000|2022-08-30 11:35:00|3966.5|3966.5|3965.5|3965|3967.5|3967|3964.5|3963.5|12887
1661859600000|2022-08-30 11:40:00|3966|3965.5|3962|3961|3966|3965.5|3961|3960.5|5959
1661859900000|2022-08-30 11:45:00|3961.5|3960.5|3961.5|3960.5|3963|3962.5|3960|3959|9967
1661860200000|2022-08-30 11:50:00|3961|3961|3962|3961|3964.5|3964|3961|3960.5|6757
1661860500000|2022-08-30 11:55:00|3962.5|3961.5|3958|3957.5|3963|3962.5|3958|3957.5|10628
1661860800000|2022-08-30 12:00:00|3958.5|3958|3960|3959.5|3961|3960|3957|3955.5|7956
1661861100000|2022-08-30 12:05:00|3960.5|3960|3956|3955|3960.5|3960|3956|3954.5|8837
1661861400000|2022-08-30 12:10:00|3956.5|3955.5|3964|3963|3964.5|3963.5|3956.5|3955.5|8992
1661861700000|2022-08-30 12:15:00|3964.5|3963.5|3962.5|3961.5|3965.5|3964.5|3962|3961|7112
1661862000000|2022-08-30 12:20:00|3963|3961|3958.5|3957.5|3963.5|3963|3957.5|3956|7825
1661862300000|2022-08-30 12:25:00|3959|3958|3960|3959|3961|3960|3957.5|3956.5|6983
1661862600000|2022-08-30 12:30:00|3959.5|3958.5|3954|3953.5|3960|3959|3954|3953.5|8089
1661862900000|2022-08-30 12:35:00|3954.5|3953|3955|3954.5|3956.5|3955.5|3952.5|3951.5|11206
1661863200000|2022-08-30 12:40:00|3954.5|3954|3954.5|3954|3955|3954.5|3953.5|3953|8624
1661863500000|2022-08-30 12:45:00|3955|3954.5|3949.5|3949|3956|3955|3949.5|3949|15203
1661863800000|2022-08-30 12:50:00|3950|3949.5|3948|3947.5|3952|3951|3946|3945.5|18058
1661864100000|2022-08-30 12:55:00|3947.5|3947|3945|3944|3950|3949.5|3943.5|3942.5|14216
1661864400000|2022-08-30 13:00:00|3945.5|3944.5|3947|3946|3949.5|3948.5|3945|3944|5896
1661864700000|2022-08-30 13:05:00|3946.5|3946.5|3944|3943.5|3948|3947.5|3944|3943.5|4023
1661865000000|2022-08-30 13:10:00|3944.5|3944|3946.5|3946|3946.5|3946|3941.5|3940.5|9448
1661865300000|2022-08-30 13:15:00|3947|3946.5|3944.5|3944|3948|3947|3942.5|3941.5|6575
1661865600000|2022-08-30 13:20:00|3944|3943.5|3943.5|3942.5|3945.5|3945|3942|3941.5|8124
1661865900000|2022-08-30 13:25:00|3943|3942|3943|3942.5|3945|3944|3941.5|3940.5|15340
1661866200000|2022-08-30 13:30:00|3942|3942|3943|3942.5|3947|3946|3941.5|3940.5|35419
1661866500000|2022-08-30 13:35:00|3943.5|3943|3944.5|3943.5|3946.5|3946|3942|3941.5|21377
1661866800000|2022-08-30 13:40:00|3944|3944|3944|3943.5|3945.5|3945|3940.5|3939.5|19581
1661867100000|2022-08-30 13:45:00|3943.5|3943|3948|3947.5|3949.5|3949|3943|3942.5|18902
1661867400000|2022-08-30 13:50:00|3948.5|3948|3949|3948|3952.5|3952|3948|3947.5|27078
1661867700000|2022-08-30 13:55:00|3949.5|3948.5|3949|3948.5|3952|3951|3949|3947.5|13551
1661868000000|2022-08-30 14:00:00|3948.5|3948|3952|3951.5|3954|3953.5|3947.5|3946.5|20436
1661868300000|2022-08-30 14:05:00|3952.5|3952|3946|3945.5|3952.5|3952|3945.5|3945|17592
1661868600000|2022-08-30 14:10:00|3946.5|3946|3946.5|3945.5|3950|3949.5|3944.5|3944|27602
1661868900000|2022-08-30 14:15:00|3946|3945|3948|3947.5|3948.5|3948|3943|3942|20060
1661869200000|2022-08-30 14:20:00|3948.5|3948|3950|3949|3950.5|3950|3948|3947.5|68558
1661869500000|2022-08-30 14:25:00|3949.5|3948.5|3951.5|3951|3954.5|3953.5|3949|3948.5|997036
1661869800000|2022-08-30 14:30:00|3951|3950.5|3942|3941.5|3951.5|3950.5|3942|3941.5|27708
1661870100000|2022-08-30 14:35:00|3942.5|3942|3938.5|3938|3943.5|3943|3938|3937.5|29117
1661870400000|2022-08-30 14:40:00|3939|3938.5|3937.5|3937|3940|3939.5|3935.5|3935|35212
1661870700000|2022-08-30 14:45:00|3937|3936.5|3934|3933.5|3940.5|3940|3934|3933.5|32007
1661871000000|2022-08-30 14:50:00|3933.5|3933|3933|3932.5|3934.5|3934|3930|3929.5|44713
1661871300000|2022-08-30 14:55:00|3933.5|3933|3939.5|3938.5|3939.5|3939|3933|3932.5|28836
1661871600000|2022-08-30 15:00:00|3940|3939|3935.5|3935|3941.5|3941|3934.5|3934|97027
1661871900000|2022-08-30 15:05:00|3935|3934.5|3940.5|3940|3944.5|3944|3935|3934.5|40559
1661872200000|2022-08-30 15:10:00|3941|3940.5|3937.5|3937|3941|3940.5|3936|3935.5|36676
1661872500000|2022-08-30 15:15:00|3937|3936.5|3939.5|3939|3940|3939.5|3936.5|3936|33627
1661872800000|2022-08-30 15:20:00|3939|3938.5|3937|3936.5|3940.5|3939.5|3936|3935.5|27898
1661873100000|2022-08-30 15:25:00|3936.5|3936|3937|3936.5|3945|3944|3936|3935|43385
1661929200000|2022-08-31 07:00:00|3936|3914.5|3938|3935.5|3943.5|3940|3927|3914.5|137927
1661929500000|2022-08-31 07:05:00|3937.5|3934.5|3931.5|3930.5|3938|3937|3930.5|3929|41852
1661929800000|2022-08-31 07:10:00|3931|3929.5|3915|3914|3932.5|3931.5|3913|3912.5|18601
1661930100000|2022-08-31 07:15:00|3915.5|3914.5|3919|3918|3921.5|3920.5|3915|3914|23379
1661930400000|2022-08-31 07:20:00|3919.5|3918.5|3912.5|3912|3924|3922.5|3911.5|3911|22962
1661930700000|2022-08-31 07:25:00|3913|3912.5|3907|3906|3915|3914|3906.5|3905.5|18563
1661931000000|2022-08-31 07:30:00|3906.5|3906.5|3911|3910|3912|3911.5|3906.5|3906|14287
1661931300000|2022-08-31 07:35:00|3911.5|3910.5|3910.5|3909.5|3913|3912|3907.5|3906|16869
1661931600000|2022-08-31 07:40:00|3910|3909|3901|3900.5|3914|3912.5|3900.5|3899.5|19704
1661931900000|2022-08-31 07:45:00|3901.5|3901|3904|3903|3905.5|3904.5|3896|3895.5|33270
1661932200000|2022-08-31 07:50:00|3904.5|3903.5|3898.5|3897.5|3905.5|3904.5|3897.5|3896|23169
1661932500000|2022-08-31 07:55:00|3899|3898|3897.5|3896.5|3900.5|3899.5|3896|3895|17495
1661932800000|2022-08-31 08:00:00|3897|3897|3900.5|3899.5|3903.5|3903|3897|3896|20314
1661933100000|2022-08-31 08:05:00|3900|3899|3899.5|3899|3902.5|3902|3896|3895|14324
1661933400000|2022-08-31 08:10:00|3899|3898.5|3899.5|3898.5|3901|3900|3895|3894|24000
1661933700000|2022-08-31 08:15:00|3900|3899|3900.5|3900|3905|3904.5|3899.5|3899|40247
1661934000000|2022-08-31 08:20:00|3900|3899.5|3900.5|3900|3902|3901.5|3898|3897.5|35821
1661934300000|2022-08-31 08:25:00|3900|3899.5|3904.5|3904|3904.5|3904|3899.5|3898.5|18239
1661934600000|2022-08-31 08:30:00|3904|3903|3901|3900.5|3905|3904.5|3899.5|3899|17551
1661934900000|2022-08-31 08:35:00|3900.5|3900|3902.5|3901.5|3904|3903|3899.5|3899|15710
1661935200000|2022-08-31 08:40:00|3902|3902|3904|3902.5|3904|3903|3900|3899.5|13565
1661935500000|2022-08-31 08:45:00|3903.5|3903|3904|3903|3906.5|3906|3902|3901.5|25563
1661935800000|2022-08-31 08:50:00|3904.5|3903.5|3905.5|3905|3907|3906|3904|3903.5|12169
1661936100000|2022-08-31 08:55:00|3906|3905.5|3904.5|3904|3909|3908.5|3904.5|3903.5|9905
1661936400000|2022-08-31 09:00:00|3904|3903.5|3901|3900|3905.5|3904.5|3899.5|3898.5|19048
1661936700000|2022-08-31 09:05:00|3900.5|3899.5|3900|3898.5|3903|3902.5|3897.5|3896.5|25215
1661937000000|2022-08-31 09:10:00|3899.5|3899|3903|3902|3904.5|3904|3899.5|3898.5|14981
1661937300000|2022-08-31 09:15:00|3903.5|3902.5|3906|3905|3908|3907.5|3903.5|3902|17342
1661937600000|2022-08-31 09:20:00|3905.5|3904.5|3905.5|3904.5|3906|3905|3902|3901|18472
1661937900000|2022-08-31 09:25:00|3905|3904|3902.5|3902|3905.5|3905|3900|3899|23610
1661938200000|2022-08-31 09:30:00|3903|3902.5|3896.5|3896|3905|3904|3896.5|3895.5|38184
1661938500000|2022-08-31 09:35:00|3897|3895.5|3890.5|3889.5|3897|3895.5|3889.5|3888.5|43889
1661938800000|2022-08-31 09:40:00|3890|3889|3890.5|3889.5|3891.5|3890.5|3886.5|3885.5|19275
1661939100000|2022-08-31 09:45:00|3890|3889|3889|3888.5|3894|3893.5|3886|3884.5|28626
1661939400000|2022-08-31 09:50:00|3888.5|3888|3890.5|3890|3892.5|3891.5|3888.5|3887|17236
1661939700000|2022-08-31 09:55:00|3890|3889.5|3893.5|3893|3895.5|3894.5|3888.5|3888|21520
1661940000000|2022-08-31 10:00:00|3894|3893.5|3899.5|3898.5|3899.5|3899|3893.5|3892.5|36018
1661940300000|2022-08-31 10:05:00|3899|3898|3893.5|3893|3900|3899.5|3893.5|3892.5|12489
1661940600000|2022-08-31 10:10:00|3894|3893.5|3898.5|3898|3899.5|3898.5|3893.5|3893|14584
1661940900000|2022-08-31 10:15:00|3899|3898.5|3902.5|3902|3905|3904|3898|3897.5|17934
1661941200000|2022-08-31 10:20:00|3903|3902.5|3908|3907.5|3909|3908|3903|3902.5|13553
1661941500000|2022-08-31 10:25:00|3907.5|3907|3911|3910|3911|3910.5|3907|3906.5|23505
1661941800000|2022-08-31 10:30:00|3910.5|3909.5|3912.5|3911.5|3914|3913.5|3909.5|3909|18906
1661942100000|2022-08-31 10:35:00|3912|3912|3913.5|3913|3915.5|3915|3910.5|3909.5|15325
1661942400000|2022-08-31 10:40:00|3913|3912.5|3916|3915.5|3917|3916.5|3912|3911.5|11590
1661942700000|2022-08-31 10:45:00|3916.5|3916|3918.5|3918|3920.5|3919|3915.5|3914.5|10702
1661943000000|2022-08-31 10:50:00|3919|3918.5|3918.5|3918|3921|3920|3917|3916.5|13362
1661943300000|2022-08-31 10:55:00|3919|3918.5|3913.5|3913|3919.5|3919|3913.5|3913|17650
1661943600000|2022-08-31 11:00:00|3914|3913.5|3921.5|3920.5|3922.5|3921.5|3913.5|3913|13083
1661943900000|2022-08-31 11:05:00|3921|3921|3921.5|3921|3924|3923|3921|3920.5|15007
1661944200000|2022-08-31 11:10:00|3922|3921.5|3925.5|3925|3925.5|3925|3921|3920.5|13519
1661944500000|2022-08-31 11:15:00|3925|3924.5|3926|3925.5|3927.5|3926.5|3921|3920.5|14848
1661944800000|2022-08-31 11:20:00|3926.5|3926|3926.5|3926|3928.5|3927.5|3924.5|3923.5|12975
1661945100000|2022-08-31 11:25:00|3927|3926.5|3926|3925.5|3927|3926.5|3922|3921|18121
1661945400000|2022-08-31 11:30:00|3926.5|3926|3922|3921.5|3926.5|3926|3922|3921.5|27070
1661945700000|2022-08-31 11:35:00|3922.5|3922|3924|3923.5|3925.5|3925|3922.5|3922|12496
1661946000000|2022-08-31 11:40:00|3924.5|3924|3927|3926.5|3928|3927.5|3923.5|3922.5|38243
1661946300000|2022-08-31 11:45:00|3926.5|3926|3927|3926|3928.5|3928|3925.5|3925|12900
1661946600000|2022-08-31 11:50:00|3926.5|3926.5|3927.5|3927|3928.5|3928|3926.5|3925.5|14784
1661946900000|2022-08-31 11:55:00|3927|3926.5|3932|3931.5|3933|3932.5|3927|3926.5|21870
1661947200000|2022-08-31 12:00:00|3931.5|3931|3931|3930.5|3932.5|3932|3929.5|3929|24560
1661947500000|2022-08-31 12:05:00|3930.5|3930|3936|3935.5|3936|3935.5|3930.5|3930|14705
1661947800000|2022-08-31 12:10:00|3935.5|3935|3930.5|3929.5|3935.5|3935|3930|3929.5|14461
1661948100000|2022-08-31 12:15:00|3931|3930.5|3936.5|3936|3937.5|3936.5|3930|3929.5|43306
1661948400000|2022-08-31 12:20:00|3936|3935.5|3930|3929|3936.5|3936|3929.5|3929|20916
1661948700000|2022-08-31 12:25:00|3929.5|3929.5|3934.5|3934|3935.5|3934.5|3929|3928.5|8559
1661949000000|2022-08-31 12:30:00|3934|3933.5|3933|3932|3934.5|3933.5|3929.5|3929|24251
1661949300000|2022-08-31 12:35:00|3932.5|3932.5|3936|3935|3936.5|3936|3932|3931.5|17603
1661949600000|2022-08-31 12:40:00|3936.5|3935.5|3935|3934.5|3937|3936|3933|3932.5|17376
1661949900000|2022-08-31 12:45:00|3934.5|3934|3935|3934.5|3936|3935|3933.5|3933|14367
1661950200000|2022-08-31 12:50:00|3935.5|3935|3937.5|3937|3938|3937.5|3934|3933.5|15227
1661950500000|2022-08-31 12:55:00|3938|3937.5|3936.5|3935.5|3939.5|3939|3935|3934.5|14393
1661950800000|2022-08-31 13:00:00|3936|3936|3940|3939|3940|3939|3936|3935.5|24469
1661951100000|2022-08-31 13:05:00|3940.5|3939.5|3938.5|3938|3941.5|3941|3937|3936|16585
1661951400000|2022-08-31 13:10:00|3939|3937.5|3939.5|3938.5|3943.5|3942.5|3937|3936.5|56226
1661951700000|2022-08-31 13:15:00|3939|3938|3948.5|3947.5|3948.5|3947.5|3937|3936|41199
1661952000000|2022-08-31 13:20:00|3948|3948|3944.5|3944|3948.5|3948|3944.5|3944|20620
1661952300000|2022-08-31 13:25:00|3945|3944.5|3947.5|3947|3949|3948|3944|3943.5|29798
1661952600000|2022-08-31 13:30:00|3947|3946.5|3944.5|3944|3950.5|3950|3941.5|3940.5|80889
1661952900000|2022-08-31 13:35:00|3945|3944.5|3940.5|3940|3948.5|3948|3938.5|3938|55238
1661953200000|2022-08-31 13:40:00|3941|3939.5|3937|3936|3941|3940.5|3934|3933.5|31049
1661953500000|2022-08-31 13:45:00|3936.5|3935.5|3936|3935|3938|3937.5|3933.5|3933|41445
1661953800000|2022-08-31 13:50:00|3935.5|3934.5|3940|3939.5|3941|3940|3934.5|3933.5|40160
1661954100000|2022-08-31 13:55:00|3940.5|3940|3939.5|3939|3942|3941.5|3939|3938.5|32371
1661954400000|2022-08-31 14:00:00|3940|3939.5|3941.5|3941|3942|3941|3933|3932.5|33110
1661954700000|2022-08-31 14:05:00|3941|3940.5|3936.5|3936|3943|3942|3934.5|3934|52560
1661955000000|2022-08-31 14:10:00|3936|3935.5|3931.5|3931|3937|3936|3931|3930|31525
1661955300000|2022-08-31 14:15:00|3931|3930.5|3940|3939.5|3940.5|3940|3931|3930.5|42386
1661955600000|2022-08-31 14:20:00|3940.5|3940|3930|3929|3940.5|3940|3929|3928|41532
1661955900000|2022-08-31 14:25:00|3929.5|3929.5|3934|3933.5|3934|3933.5|3929.5|3928.5|34529
1661956200000|2022-08-31 14:30:00|3933.5|3933|3940.5|3940|3941.5|3940.5|3933|3932.5|39514
1661956500000|2022-08-31 14:35:00|3941|3940.5|3945|3944|3945.5|3944.5|3941|3940.5|41975
1661956800000|2022-08-31 14:40:00|3944.5|3944.5|3945|3944|3947|3946|3943.5|3943|52962
1661957100000|2022-08-31 14:45:00|3945.5|3944.5|3943|3942.5|3946.5|3946|3941.5|3940.5|37467
1661957400000|2022-08-31 14:50:00|3942.5|3942|3943.5|3943|3946.5|3945.5|3941.5|3940.5|31634
1661957700000|2022-08-31 14:55:00|3943|3942.5|3942|3941|3945|3944.5|3941|3940.5|58315
1661958000000|2022-08-31 15:00:00|3941.5|3941.5|3937|3936.5|3942|3941.5|3937|3936.5|45255
1661958300000|2022-08-31 15:05:00|3936.5|3936|3934.5|3933.5|3937|3936|3934|3933.5|61275
1661958600000|2022-08-31 15:10:00|3934|3934|3934|3933.5|3934.5|3934|3931.5|3931|32859
1661958900000|2022-08-31 15:15:00|3934.5|3934|3935|3934.5|3936|3935.5|3932.5|3932|52942
1661959200000|2022-08-31 15:20:00|3935.5|3935|3936|3935.5|3937|3936.5|3933.5|3933|46414
1661959500000|2022-08-31 15:25:00|3936.5|3936|3935|3934|3937|3936|3932|3931|89525
1662015600000|2022-09-01 07:00:00|3926.5|3925|3920|3918.5|3926.5|3925|3911|3908.5|42535
1662015900000|2022-09-01 07:05:00|3919.5|3918|3911|3909.5|3926.5|3925.5|3908|3907|27813
1662016200000|2022-09-01 07:10:00|3910.5|3909|3912|3910.5|3912.5|3911|3903.5|3901.5|38307
1662016500000|2022-09-01 07:15:00|3911.5|3910|3890|3889|3912|3911|3890|3888.5|24463
1662016800000|2022-09-01 07:20:00|3889.5|3889.5|3889.5|3889|3894.5|3894|3889|3887.5|15238
1662017100000|2022-09-01 07:25:00|3890|3889.5|3879|3878.5|3892.5|3892|3876.5|3876|44628
1662017400000|2022-09-01 07:30:00|3879.5|3879|3880|3879.5|3883.5|3882|3874|3873|36017
1662017700000|2022-09-01 07:35:00|3880.5|3880|3885.5|3884.5|3887|3886|3879|3878|21919
1662018000000|2022-09-01 07:40:00|3886|3885|3889.5|3888|3889.5|3888|3882.5|3881.5|37463
1662018300000|2022-09-01 07:45:00|3890|3888.5|3887.5|3886.5|3892|3891|3887|3885.5|12150
1662018600000|2022-09-01 07:50:00|3888.5|3887|3890|3889|3896|3895.5|3888|3886.5|15510
1662018900000|2022-09-01 07:55:00|3889.5|3888.5|3888.5|3887|3895|3894|3884.5|3884|34156
1662019200000|2022-09-01 08:00:00|3889|3887.5|3895|3894|3895|3894.5|3888.5|3887|34318
1662019500000|2022-09-01 08:05:00|3895.5|3894.5|3893|3892.5|3899.5|3899|3893|3892.5|14753
1662019800000|2022-09-01 08:10:00|3893.5|3892|3901.5|3900.5|3901.5|3900.5|3893.5|3892|14947
1662020100000|2022-09-01 08:15:00|3902|3901|3904.5|3903.5|3906.5|3905.5|3901|3899.5|42161
1662020400000|2022-09-01 08:20:00|3904|3903|3902.5|3902|3907.5|3906.5|3901.5|3900.5|44806
1662020700000|2022-09-01 08:25:00|3903|3902.5|3904|3903|3908|3906.5|3900|3899.5|19907
1662021000000|2022-09-01 08:30:00|3903.5|3902.5|3898|3897|3904|3902.5|3897.5|3896.5|18270
1662021300000|2022-09-01 08:35:00|3898.5|3896.5|3897|3896.5|3900.5|3899.5|3892.5|3891.5|14615
1662021600000|2022-09-01 08:40:00|3897.5|3897|3899.5|3898.5|3903|3902|3896.5|3895.5|7009
1662021900000|2022-09-01 08:45:00|3899|3898|3896.5|3896|3899.5|3898.5|3896|3895|20163
1662022200000|2022-09-01 08:50:00|3896|3895.5|3894|3893.5|3896.5|3896|3891|3890|20223
1662022500000|2022-09-01 08:55:00|3894.5|3894|3896|3895.5|3897|3896|3893.5|3892.5|13762
1662022800000|2022-09-01 09:00:00|3895.5|3895|3899.5|3898.5|3902|3901|3895.5|3895|20619
1662023100000|2022-09-01 09:05:00|3899|3898|3900|3899.5|3901.5|3901|3897|3896.5|26249
1662023400000|2022-09-01 09:10:00|3900.5|3899|3895|3894.5|3900.5|3899.5|3893.5|3892.5|34133
1662023700000|2022-09-01 09:15:00|3894.5|3894|3895|3894.5|3896.5|3895.5|3894|3893|36835
1662024000000|2022-09-01 09:20:00|3895.5|3895|3894.5|3893.5|3896.5|3895.5|3893.5|3893|36996
1662024300000|2022-09-01 09:25:00|3894|3894|3898.5|3898|3898.5|3898|3893.5|3893|67257
1662024600000|2022-09-01 09:30:00|3899|3897.5|3896|3895|3901|3900.5|3896|3895|53450
1662024900000|2022-09-01 09:35:00|3895.5|3895.5|3895|3894|3896.5|3896|3893|3892.5|34809
1662025200000|2022-09-01 09:40:00|3894.5|3893.5|3895.5|3895|3896.5|3896|3894|3893.5|61036
1662025500000|2022-09-01 09:45:00|3896|3894.5|3892.5|3892|3896|3895.5|3891|3890.5|115220
1662025800000|2022-09-01 09:50:00|3892|3891.5|3884.5|3883.5|3892.5|3892|3884|3883.5|34022
1662026100000|2022-09-01 09:55:00|3884|3883|3883.5|3882|3889|3888|3882|3881|20632
1662026400000|2022-09-01 10:00:00|3884|3882.5|3890|3889|3892.5|3891.5|3882.5|3882|17851
1662026700000|2022-09-01 10:05:00|3889.5|3888.5|3887.5|3886.5|3891|3890|3885|3884|19999
1662027000000|2022-09-01 10:10:00|3888|3887|3889.5|3889|3889.5|3889|3886|3885|11454
1662027300000|2022-09-01 10:15:00|3889|3888.5|3886|3885|3889.5|3889|3885|3884.5|164434
1662027600000|2022-09-01 10:20:00|3886.5|3885.5|3889.5|3888.5|3891|3890|3886.5|3885|46093
1662027900000|2022-09-01 10:25:00|3890|3889|3895.5|3895|3896|3895|3890|3889|13974
1662028200000|2022-09-01 10:30:00|3896|3895.5|3900.5|3899.5|3902|3901|3894.5|3893.5|12942
1662028500000|2022-09-01 10:35:00|3900|3899|3901.5|3900.5|3901.5|3900.5|3898.5|3898|9617
1662028800000|2022-09-01 10:40:00|3902|3901|3897.5|3896.5|3902.5|3901.5|3897|3896|11559
1662029100000|2022-09-01 10:45:00|3897|3897|3903.5|3902.5|3904|3903|3896.5|3896|8780
1662029400000|2022-09-01 10:50:00|3903|3902|3902.5|3901.5|3903.5|3903|3899.5|3898.5|16963
1662029700000|2022-09-01 10:55:00|3902|3901|3898.5|3898|3903.5|3903|3898|3897.5|16724
1662030000000|2022-09-01 11:00:00|3898|3897.5|3899|3898.5|3899.5|3899|3896.5|3895.5|63159
1662030300000|2022-09-01 11:05:00|3899.5|3899|3903|3902|3904.5|3904|3899|3898.5|11378
1662030600000|2022-09-01 11:10:00|3902.5|3902.5|3904.5|3903.5|3905|3904|3902|3901|7017
1662030900000|2022-09-01 11:15:00|3904|3903|3903.5|3903|3904.5|3903.5|3902|3901|56715
1662031200000|2022-09-01 11:20:00|3903|3902.5|3900.5|3900|3905|3904|3900|3899.5|15357
1662031500000|2022-09-01 11:25:00|3900|3899|3901|3900.5|3901.5|3900.5|3897.5|3897|16079
1662031800000|2022-09-01 11:30:00|3900.5|3900|3898.5|3897.5|3901|3900.5|3897|3896|25648
1662032100000|2022-09-01 11:35:00|3898|3897|3898|3897.5|3900.5|3900|3897|3896.5|19391
1662032400000|2022-09-01 11:40:00|3897.5|3897|3901.5|3901|3901.5|3901|3895.5|3894.5|18326
1662032700000|2022-09-01 11:45:00|3902|3901.5|3901.5|3901|3903.5|3902.5|3899.5|3899|11857
1662033000000|2022-09-01 11:50:00|3902|3901.5|3902.5|3902|3903.5|3902.5|3901|3900.5|8085
1662033300000|2022-09-01 11:55:00|3902|3901.5|3899|3898.5|3903|3902.5|3898.5|3897.5|29837
1662033600000|2022-09-01 12:00:00|3898.5|3898|3896.5|3895.5|3899.5|3899|3894|3893.5|30185
1662033900000|2022-09-01 12:05:00|3896|3895|3895|3893.5|3897.5|3896.5|3894|3893.5|9487
1662034200000|2022-09-01 12:10:00|3894.5|3894|3894|3893.5|3897.5|3896.5|3894|3893.5|63471
1662034500000|2022-09-01 12:15:00|3893.5|3893|3893|3892.5|3894.5|3894|3891|3890.5|12578
1662034800000|2022-09-01 12:20:00|3893.5|3893|3895.5|3895|3896.5|3896|3893.5|3892.5|9527
1662035100000|2022-09-01 12:25:00|3896|3895.5|3895|3894.5|3896.5|3896|3894|3893.5|7106
1662035400000|2022-09-01 12:30:00|3894.5|3894|3891|3890.5|3895|3894.5|3890|3889.5|174460
1662035700000|2022-09-01 12:35:00|3891.5|3891|3890|3889|3892.5|3891.5|3889.5|3888.5|16933
1662036000000|2022-09-01 12:40:00|3889.5|3888.5|3889|3888|3889.5|3889|3886.5|3886|11592
1662036300000|2022-09-01 12:45:00|3889.5|3888.5|3885|3884|3890.5|3890|3885|3884|20308
1662036600000|2022-09-01 12:50:00|3884.5|3883.5|3881|3880|3885|3884.5|3880|3879.5|19589
1662036900000|2022-09-01 12:55:00|3881.5|3880.5|3883.5|3882.5|3884.5|3883.5|3881|3880|13981
1662037200000|2022-09-01 13:00:00|3883|3882|3876|3875|3883.5|3882.5|3874.5|3873.5|31703
1662037500000|2022-09-01 13:05:00|3876.5|3875.5|3877.5|3877|3878.5|3877.5|3873.5|3873|18076
1662037800000|2022-09-01 13:10:00|3878|3876.5|3874.5|3873.5|3878|3877.5|3874.5|3873.5|30671
1662038100000|2022-09-01 13:15:00|3875|3874|3874|3873.5|3877|3876|3873|3872|31916
1662038400000|2022-09-01 13:20:00|3874.5|3874|3878|3877|3878|3877.5|3873|3872.5|17648
1662038700000|2022-09-01 13:25:00|3878.5|3877.5|3876.5|3875.5|3879|3878.5|3875|3874.5|32762
1662039000000|2022-09-01 13:30:00|3877|3876|3872|3871|3882|3881|3871|3870.5|78126
1662039300000|2022-09-01 13:35:00|3872.5|3871.5|3871.5|3870.5|3878|3877|3871|3870.5|64366
1662039600000|2022-09-01 13:40:00|3872|3871|3865.5|3865|3874|3873.5|3865|3864.5|39445
1662039900000|2022-09-01 13:45:00|3866|3865.5|3871|3870|3871.5|3870.5|3865|3864|31124
1662040200000|2022-09-01 13:50:00|3871.5|3870.5|3879.5|3879|3880|3879.5|3871.5|3870.5|36185
1662040500000|2022-09-01 13:55:00|3880|3879.5|3881|3880|3884|3883|3879|3878|37176
1662040800000|2022-09-01 14:00:00|3880.5|3878.5|3879|3878|3883.5|3882.5|3875.5|3875|73430
1662041100000|2022-09-01 14:05:00|3879.5|3878.5|3884|3883|3885.5|3885|3879.5|3878.5|44167
1662041400000|2022-09-01 14:10:00|3884.5|3883.5|3880.5|3879.5|3886|3885.5|3878.5|3877.5|41222
1662041700000|2022-09-01 14:15:00|3880|3879|3877.5|3876.5|3881.5|3881|3876.5|3876|43810
1662042000000|2022-09-01 14:20:00|3877|3876|3881.5|3880.5|3882|3881.5|3875|3874.5|34365
1662042300000|2022-09-01 14:25:00|3881|3881|3878.5|3878|3882|3881.5|3876.5|3876|44338
1662042600000|2022-09-01 14:30:00|3879|3878.5|3880|3879|3881|3880|3875.5|3875|37405
1662042900000|2022-09-01 14:35:00|3879.5|3878.5|3871|3870|3880|3879|3870|3869.5|41370
1662043200000|2022-09-01 14:40:00|3870.5|3869.5|3868|3867.5|3871.5|3871|3867|3866|64239
1662043500000|2022-09-01 14:45:00|3867.5|3867|3867.5|3866.5|3869.5|3868.5|3865|3864.5|65594
1662043800000|2022-09-01 14:50:00|3868|3867|3862|3860.5|3870|3869.5|3861|3860.5|59069
1662044100000|2022-09-01 14:55:00|3861.5|3861|3861|3860.5|3864.5|3864|3860|3859.5|141893
1662044400000|2022-09-01 15:00:00|3860.5|3860|3863|3862|3865.5|3865|3857|3856.5|138289
1662044700000|2022-09-01 15:05:00|3863.5|3862.5|3868.5|3867.5|3869|3868.5|3862.5|3862|40303
1662045000000|2022-09-01 15:10:00|3869|3868|3870.5|3870|3871|3870.5|3865.5|3865|245633
1662045300000|2022-09-01 15:15:00|3871|3869.5|3873.5|3873|3875.5|3875|3868.5|3868|115158
1662045600000|2022-09-01 15:20:00|3874|3873.5|3865.5|3865|3874|3873.5|3865|3864.5|179464
1662045900000|2022-09-01 15:25:00|3866|3865.5|3868.5|3867|3871|3870|3865|3864|179053
1662102000000|2022-09-02 07:00:00|3882|3870.5|3877.5|3874.5|3890|3887.5|3869.5|3853|111817
1662102300000|2022-09-02 07:05:00|3878|3875|3887.5|3886.5|3888|3886.5|3874|3873|59387
1662102600000|2022-09-02 07:10:00|3888.5|3887|3894.5|3893.5|3897|3895.5|3888.5|3887|43900
1662102900000|2022-09-02 07:15:00|3895|3894|3883|3882.5|3895.5|3895|3882.5|3882|50942
1662103200000|2022-09-02 07:20:00|3883.5|3883|3892|3891|3893.5|3892.5|3883.5|3882.5|47681
1662103500000|2022-09-02 07:25:00|3892.5|3891.5|3883.5|3882|3894|3892.5|3879.5|3878|48216
1662103800000|2022-09-02 07:30:00|3883|3881.5|3880|3879.5|3884.5|3883|3879|3878|65390
1662104100000|2022-09-02 07:35:00|3880.5|3880|3883|3882.5|3884.5|3883.5|3879.5|3879|41702
1662104400000|2022-09-02 07:40:00|3883.5|3882|3882|3881|3886.5|3885|3879|3878.5|43178
1662104700000|2022-09-02 07:45:00|3882.5|3881.5|3882.5|3881.5|3884|3883|3879.5|3879|26629
1662105000000|2022-09-02 07:50:00|3883.5|3882|3887.5|3887|3888.5|3887|3882.5|3882|21893
1662105300000|2022-09-02 07:55:00|3887|3886.5|3889.5|3888.5|3891.5|3890.5|3886|3885|32286
1662105600000|2022-09-02 08:00:00|3890|3889|3895|3894|3896.5|3895|3888|3887|37979
1662105900000|2022-09-02 08:05:00|3894.5|3893.5|3896|3895|3897.5|3896.5|3891|3890|15776
1662106200000|2022-09-02 08:10:00|3896.5|3894.5|3890.5|3889.5|3896.5|3895.5|3889.5|3888.5|24090
1662106500000|2022-09-02 08:15:00|3890|3889|3894.5|3893.5|3895.5|3895|3890|3889|18260
1662106800000|2022-09-02 08:20:00|3894|3893|3894.5|3893.5|3899|3898.5|3893|3892.5|37723
1662107100000|2022-09-02 08:25:00|3894|3893|3893.5|3892|3896|3895|3891.5|3890.5|28631
1662107400000|2022-09-02 08:30:00|3894|3892.5|3885.5|3884.5|3895|3894.5|3885|3884|24345
1662107700000|2022-09-02 08:35:00|3885|3884|3886|3885|3886|3885|3880|3879.5|180157
1662108000000|2022-09-02 08:40:00|3886.5|3885.5|3889|3888.5|3891|3890|3884.5|3883.5|35414
1662108300000|2022-09-02 08:45:00|3888.5|3887.5|3886.5|3885.5|3890|3889|3885|3884.5|84736
1662108600000|2022-09-02 08:50:00|3886|3885|3890.5|3889.5|3890.5|3890|3884.5|3883.5|28716
1662108900000|2022-09-02 08:55:00|3891|3890|3891|3890|3893.5|3893|3890|3889.5|173876
1662109200000|2022-09-02 09:00:00|3890.5|3890.5|3891.5|3891|3892.5|3892|3888.5|3888|81133
1662109500000|2022-09-02 09:05:00|3891|3890.5|3892.5|3892|3893|3892|3889.5|3888.5|19028
1662109800000|2022-09-02 09:10:00|3893|3892.5|3889.5|3888.5|3896.5|3896|3888.5|3887.5|26715
1662110100000|2022-09-02 09:15:00|3890|3889|3890.5|3889.5|3892|3891|3888.5|3888|219441
1662110400000|2022-09-02 09:20:00|3890|3890|3883|3882|3891|3890|3881.5|3880|34518
1662110700000|2022-09-02 09:25:00|3883.5|3882.5|3882|3881|3886.5|3886|3880|3879|18913
1662111000000|2022-09-02 09:30:00|3881.5|3880.5|3885|3883.5|3885.5|3885|3881|3880|13112
1662111300000|2022-09-02 09:35:00|3884.5|3883|3881|3880.5|3885.5|3885|3880|3879|13345
1662111600000|2022-09-02 09:40:00|3881.5|3881|3885.5|3884.5|3885.5|3884.5|3879.5|3878.5|11136
1662111900000|2022-09-02 09:45:00|3886|3885|3885|3884|3888.5|3887.5|3884.5|3884|9153
1662112200000|2022-09-02 09:50:00|3885.5|3884.5|3892.5|3891|3892.5|3891|3885.5|3884.5|6953
1662112500000|2022-09-02 09:55:00|3893|3891.5|3887.5|3886.5|3893.5|3893|3886|3885.5|10838
1662112800000|2022-09-02 10:00:00|3887|3886|3889.5|3889|3891.5|3891|3885|3883.5|317091
1662113100000|2022-09-02 10:05:00|3890|3888.5|3884.5|3884|3890.5|3889.5|3883.5|3883|11209
1662113400000|2022-09-02 10:10:00|3885|3884.5|3889.5|3888.5|3890|3889|3884.5|3883.5|16934
1662113700000|2022-09-02 10:15:00|3889|3888|3885.5|3885|3891|3890|3885.5|3884|15816
1662114000000|2022-09-02 10:20:00|3886|3885.5|3880|3879|3886|3885.5|3879|3877.5|8765
1662114300000|2022-09-02 10:25:00|3879.5|3879.5|3880.5|3879.5|3883|3882.5|3879.5|3879|9229
1662114600000|2022-09-02 10:30:00|3880|3879|3879.5|3878.5|3881|3880|3878|3877|8514
1662114900000|2022-09-02 10:35:00|3880|3879|3885|3884|3886|3884.5|3880|3878.5|5036
1662115200000|2022-09-02 10:40:00|3885.5|3884.5|3890|3888.5|3890|3889|3884.5|3884|16232
1662115500000|2022-09-02 10:45:00|3889.5|3889|3890|3889|3892|3891|3887|3886|14499
1662115800000|2022-09-02 10:50:00|3889.5|3889.5|3890|3889|3892.5|3892|3889|3888|18565
1662116100000|2022-09-02 10:55:00|3889.5|3888.5|3892|3891|3894|3893.5|3889|3888|9426
1662116400000|2022-09-02 11:00:00|3891.5|3890.5|3890.5|3890|3892.5|3892|3889.5|3888.5|19921
1662116700000|2022-09-02 11:05:00|3891|3890.5|3887.5|3886.5|3891|3890.5|3886.5|3886|14981
1662117000000|2022-09-02 11:10:00|3887|3887|3884|3883|3888.5|3887.5|3883|3882.5|10412
1662117300000|2022-09-02 11:15:00|3884.5|3883.5|3886.5|3886|3888|3887|3884|3883|4975
1662117600000|2022-09-02 11:20:00|3886|3885.5|3885.5|3884|3886|3885.5|3882.5|3881.5|6188
1662117900000|2022-09-02 11:25:00|3885|3884.5|3888.5|3887.5|3889|3888.5|3885|3884|5731
1662118200000|2022-09-02 11:30:00|3889|3888|3884|3883|3889.5|3889|3884|3883|9010
1662118500000|2022-09-02 11:35:00|3884.5|3883.5|3888|3887|3888.5|3887.5|3884.5|3883.5|5532
1662118800000|2022-09-02 11:40:00|3887.5|3887.5|3890|3889.5|3890.5|3889.5|3887.5|3887.5|4267
1662119100000|2022-09-02 11:45:00|3889.5|3889|3890|3889|3890|3889.5|3887|3886|7851
1662119400000|2022-09-02 11:50:00|3890.5|3889.5|3890|3889.5|3890.5|3889.5|3889.5|3889|7549
1662119700000|2022-09-02 11:55:00|3890.5|3889|3887.5|3887|3890.5|3889|3887|3886.5|12975
1662120000000|2022-09-02 12:00:00|3888|3887.5|3888|3887|3890.5|3890|3887.5|3886.5|13453
1662120300000|2022-09-02 12:05:00|3888.5|3887.5|3889|3888.5|3890.5|3889.5|3888|3887|8443
1662120600000|2022-09-02 12:10:00|3888.5|3888|3892|3891.5|3892.5|3891.5|3888.5|3887.5|14290
1662120900000|2022-09-02 12:15:00|3892.5|3892|3891.5|3890.5|3893|3892|3888|3887.5|20225
1662121200000|2022-09-02 12:20:00|3892|3891|3891.5|3890.5|3893|3892|3888.5|3888|13666
1662121500000|2022-09-02 12:25:00|3891|3891|3890|3887.5|3892.5|3891|3887|3886|8617
1662121800000|2022-09-02 12:30:00|3890.5|3888.5|3888.5|3887.5|3898|3896.5|3886|3882|30109
1662122100000|2022-09-02 12:35:00|3888|3888|3897.5|3896.5|3898|3897|3887.5|3886.5|38437
1662122400000|2022-09-02 12:40:00|3897|3897|3899.5|3899|3900|3899.5|3896|3895|20575
1662122700000|2022-09-02 12:45:00|3900|3899.5|3907|3906.5|3907|3906.5|3899.5|3899|23245
1662123000000|2022-09-02 12:50:00|3907.5|3906|3904|3903|3908|3907.5|3902.5|3902|477045
1662123300000|2022-09-02 12:55:00|3903.5|3903.5|3902.5|3901.5|3905|3904|3900|3899.5|12054
1662123600000|2022-09-02 13:00:00|3903|3902|3900|3899.5|3903|3902|3898|3897|21225
1662123900000|2022-09-02 13:05:00|3900.5|3900|3901|3900.5|3906|3905.5|3900.5|3899.5|20629
1662124200000|2022-09-02 13:10:00|3901.5|3901|3898|3897.5|3901.5|3901|3897.5|3897|26239
1662124500000|2022-09-02 13:15:00|3897.5|3897|3893|3892.5|3898|3897.5|3892|3891.5|16618
1662124800000|2022-09-02 13:20:00|3893.5|3893|3895|3894|3895|3894.5|3891.5|3890.5|21808
1662125100000|2022-09-02 13:25:00|3895.5|3894.5|3897|3896.5|3899.5|3899|3894|3893.5|21252
1662125400000|2022-09-02 13:30:00|3896.5|3896|3898|3897.5|3900.5|3900|3892.5|3892|64444
1662125700000|2022-09-02 13:35:00|3898.5|3897|3897|3896.5|3899|3898.5|3894|3893.5|38887
1662126000000|2022-09-02 13:40:00|3897.5|3897|3898.5|3898|3903|3902|3897|3896.5|36238
1662126300000|2022-09-02 13:45:00|3899|3898.5|3898|3897.5|3904.5|3903.5|3897|3896.5|38411
1662126600000|2022-09-02 13:50:00|3897.5|3897|3899.5|3899|3902.5|3902|3896.5|3896|33522
1662126900000|2022-09-02 13:55:00|3900|3898.5|3904.5|3904|3904.5|3904|3899.5|3898.5|25567
1662127200000|2022-09-02 14:00:00|3905|3904.5|3904.5|3904|3907|3906.5|3902.5|3902|30361
1662127500000|2022-09-02 14:05:00|3905|3904.5|3900.5|3900|3905|3904.5|3900.5|3899.5|21853
1662127800000|2022-09-02 14:10:00|3900|3899.5|3903|3902.5|3903|3902.5|3898|3897.5|37525
1662128100000|2022-09-02 14:15:00|3903.5|3903|3905.5|3905|3906|3905.5|3903.5|3903|19939
1662128400000|2022-09-02 14:20:00|3905|3904.5|3906|3905.5|3907|3906.5|3903.5|3903|22985
1662128700000|2022-09-02 14:25:00|3905.5|3905|3905.5|3904.5|3906|3905.5|3903|3902|21719
1662129000000|2022-09-02 14:30:00|3906|3905|3900.5|3900|3906|3905.5|3900|3899|24152
1662129300000|2022-09-02 14:35:00|3900|3899.5|3906.5|3906|3907|3906.5|3899.5|3899|59935
1662129600000|2022-09-02 14:40:00|3907|3906.5|3903.5|3903|3907|3906.5|3903|3902.5|18912
1662129900000|2022-09-02 14:45:00|3903|3902.5|3903|3902.5|3905.5|3905|3902.5|3902|31979
1662130200000|2022-09-02 14:50:00|3902.5|3902|3903|3902.5|3903.5|3903|3900|3899.5|17986
1662130500000|2022-09-02 14:55:00|3903.5|3903|3903.5|3903|3905.5|3905|3902.5|3902|16912
1662130800000|2022-09-02 15:00:00|3904|3903.5|3908|3907.5|3908.5|3908|3904|3903.5|27285
1662131100000|2022-09-02 15:05:00|3908.5|3908|3908.5|3908|3910.5|3910|3908|3907.5|22722
1662131400000|2022-09-02 15:10:00|3909|3908.5|3906.5|3906|3910|3909.5|3906.5|3906|27764
1662131700000|2022-09-02 15:15:00|3907|3906.5|3905.5|3905|3907|3906.5|3904.5|3904|30005
1662132000000|2022-09-02 15:20:00|3906|3905.5|3908.5|3908|3909.5|3909|3906|3905.5|29806
1662132300000|2022-09-02 15:25:00|3909|3908.5|3908.5|3907.5|3910.5|3910|3906.5|3905.5|45351
1662361200000|2022-09-05 07:00:00|3870.5|3859.5|3865|3863|3879.5|3876.5|3864.5|3859.5|66996
1662361500000|2022-09-05 07:05:00|3864.5|3862.5|3857|3855.5|3866.5|3864.5|3856|3854.5|39683
1662361800000|2022-09-05 07:10:00|3856.5|3854.5|3854|3852.5|3857.5|3856|3848.5|3848|45278
1662362100000|2022-09-05 07:15:00|3853.5|3852|3860.5|3860|3860.5|3860|3852|3851.5|24281
1662362400000|2022-09-05 07:20:00|3861|3860.5|3860.5|3859|3863|3862|3855.5|3855|26328
1662362700000|2022-09-05 07:25:00|3860|3859.5|3864.5|3863|3865.5|3864.5|3856|3855|27518
1662363000000|2022-09-05 07:30:00|3865|3863.5|3867|3866|3872.5|3871.5|3864.5|3863|29075
1662363300000|2022-09-05 07:35:00|3867.5|3866.5|3863|3862|3867.5|3866.5|3860.5|3860|36869
1662363600000|2022-09-05 07:40:00|3862.5|3862.5|3867.5|3867|3869|3868|3861|3860.5|23572
1662363900000|2022-09-05 07:45:00|3868|3866.5|3863.5|3862.5|3868.5|3867.5|3860.5|3859.5|49856
1662364200000|2022-09-05 07:50:00|3864|3863|3869.5|3868.5|3869.5|3868.5|3862|3861.5|22483
1662364500000|2022-09-05 07:55:00|3869|3869|3865.5|3864.5|3871.5|3870|3864.5|3864|26109
1662364800000|2022-09-05 08:00:00|3865|3864|3865|3864|3866|3865|3859.5|3858.5|32643
1662365100000|2022-09-05 08:05:00|3865.5|3864.5|3859|3858|3867.5|3867|3858.5|3857.5|26292
1662365400000|2022-09-05 08:10:00|3858.5|3857.5|3856.5|3856|3859|3858|3855.5|3854|16462
1662365700000|2022-09-05 08:15:00|3857|3856.5|3862.5|3861.5|3863|3862|3849.5|3849|179682
1662366000000|2022-09-05 08:20:00|3863|3862|3862.5|3861.5|3865.5|3864.5|3861.5|3860.5|11704
1662366300000|2022-09-05 08:25:00|3863|3862|3868|3867|3868.5|3867|3863|3862|8814
1662366600000|2022-09-05 08:30:00|3867.5|3867.5|3869.5|3868.5|3872|3871|3867.5|3867|8270
1662366900000|2022-09-05 08:35:00|3869|3868|3867.5|3867|3871|3870.5|3867.5|3867|62011
1662367200000|2022-09-05 08:40:00|3868|3866.5|3861|3860.5|3868.5|3867.5|3861|3860.5|11532
1662367500000|2022-09-05 08:45:00|3861.5|3861|3861.5|3860|3863|3862.5|3859.5|3859|18513
1662367800000|2022-09-05 08:50:00|3861|3860.5|3859.5|3858.5|3863|3862.5|3857.5|3856.5|11247
1662368100000|2022-09-05 08:55:00|3860|3858|3858.5|3858|3861.5|3861|3858.5|3857.5|7252
1662368400000|2022-09-05 09:00:00|3859|3857.5|3855|3854|3861.5|3860.5|3854|3853.5|16834
1662368700000|2022-09-05 09:05:00|3855.5|3854.5|3851|3850|3858|3857.5|3850.5|3850|323025
1662369000000|2022-09-05 09:10:00|3850.5|3849.5|3851|3850|3854|3853.5|3847.5|3846.5|310794
1662369300000|2022-09-05 09:15:00|3851.5|3850.5|3854.5|3853.5|3855.5|3854.5|3851.5|3850.5|4420
1662369600000|2022-09-05 09:20:00|3854|3853|3855.5|3854.5|3855.5|3854.5|3851.5|3850.5|25967
1662369900000|2022-09-05 09:25:00|3855|3853.5|3855.5|3854.5|3858|3857|3854|3853|12470
1662370200000|2022-09-05 09:30:00|3855|3854|3858.5|3858|3859|3858|3854|3853|22820
1662370500000|2022-09-05 09:35:00|3859|3858.5|3860.5|3860|3861|3860|3858|3857|10666
1662370800000|2022-09-05 09:40:00|3861|3859.5|3864|3863.5|3866|3865|3860|3859.5|9961
1662371100000|2022-09-05 09:45:00|3864.5|3864|3866|3865|3870|3869.5|3862|3861.5|40747
1662371400000|2022-09-05 09:50:00|3865.5|3864.5|3862.5|3861.5|3869|3868|3861.5|3860.5|20852
1662371700000|2022-09-05 09:55:00|3863|3861|3861|3860|3863.5|3862.5|3859|3858.5|12692
1662372000000|2022-09-05 10:00:00|3860.5|3859|3859.5|3859|3861.5|3860|3858.5|3858|4613
1662372300000|2022-09-05 10:05:00|3859|3858.5|3856.5|3856|3859|3858.5|3855|3854|61995
1662372600000|2022-09-05 10:10:00|3856|3855.5|3857.5|3856.5|3859.5|3858.5|3855|3854.5|12676
1662372900000|2022-09-05 10:15:00|3857|3856|3857|3856|3858.5|3857.5|3855.5|3855|7237
1662373200000|2022-09-05 10:20:00|3856.5|3856.5|3859.5|3858.5|3860.5|3860|3856.5|3856.5|20622
1662373500000|2022-09-05 10:25:00|3859|3858|3859|3858|3861|3860|3858|3857|19809
1662373800000|2022-09-05 10:30:00|3858.5|3857.5|3859.5|3858|3860|3859|3857.5|3856.5|22161
1662374100000|2022-09-05 10:35:00|3859|3858.5|3855.5|3854.5|3859|3858.5|3855|3854.5|12710
1662374400000|2022-09-05 10:40:00|3856|3855|3856|3855.5|3856.5|3855.5|3854.5|3854|10524
1662374700000|2022-09-05 10:45:00|3856.5|3856|3856.5|3856|3859|3858.5|3856|3855.5|8966
1662375000000|2022-09-05 10:50:00|3856|3855.5|3857|3856|3857.5|3857|3855.5|3855|8329
1662375300000|2022-09-05 10:55:00|3856.5|3856.5|3853|3852|3857.5|3857|3853|3852|7443
1662375600000|2022-09-05 11:00:00|3852.5|3852.5|3856|3855|3856.5|3856|3852.5|3851.5|10406
1662375900000|2022-09-05 11:05:00|3855.5|3854.5|3854.5|3854|3855.5|3854.5|3853.5|3853|12667
1662376200000|2022-09-05 11:10:00|3855|3853.5|3853|3852.5|3855|3854|3850.5|3850|13428
1662376500000|2022-09-05 11:15:00|3852.5|3852|3854|3853.5|3854.5|3853.5|3852.5|3852|8533
1662376800000|2022-09-05 11:20:00|3854.5|3854|3854.5|3854|3858|3857|3854|3853.5|11134
1662377100000|2022-09-05 11:25:00|3855|3854.5|3855|3854.5|3856.5|3855.5|3854.5|3853.5|8795
1662377400000|2022-09-05 11:30:00|3854.5|3854|3856|3855.5|3856|3855.5|3852.5|3851.5|36144
1662377700000|2022-09-05 11:35:00|3856.5|3856|3855.5|3855|3858|3857|3854.5|3854|330047
1662378000000|2022-09-05 11:40:00|3856|3855.5|3855.5|3854.5|3856|3855.5|3854.5|3853.5|10011
1662378300000|2022-09-05 11:45:00|3855|3854|3854.5|3854|3855|3854.5|3852.5|3852|5067
1662378600000|2022-09-05 11:50:00|3855|3854.5|3852|3851.5|3855|3854.5|3851.5|3850.5|5297
1662378900000|2022-09-05 11:55:00|3851.5|3851|3854.5|3853.5|3855.5|3854.5|3851.5|3851|5264
1662379200000|2022-09-05 12:00:00|3854|3854|3855.5|3854.5|3855.5|3855|3853.5|3852.5|7106
1662379500000|2022-09-05 12:05:00|3855|3855|3858.5|3857.5|3858.5|3858|3855|3854.5|7149
1662379800000|2022-09-05 12:10:00|3859|3858|3859|3858.5|3861|3860.5|3859|3857.5|8462
1662380100000|2022-09-05 12:15:00|3858.5|3858|3860.5|3859.5|3860.5|3859.5|3856.5|3856|14538
1662380400000|2022-09-05 12:20:00|3860|3859|3857.5|3856.5|3860|3859|3857|3856.5|8963
1662380700000|2022-09-05 12:25:00|3857|3857|3860.5|3860|3861.5|3861|3856|3855.5|14560
1662381000000|2022-09-05 12:30:00|3861|3860.5|3863|3862.5|3863.5|3862.5|3859.5|3859|4518
1662381300000|2022-09-05 12:35:00|3863.5|3863|3868|3867|3868.5|3868|3863.5|3863|7576
1662381600000|2022-09-05 12:40:00|3868.5|3867.5|3872|3871|3873.5|3872.5|3867|3866|6167
1662381900000|2022-09-05 12:45:00|3871.5|3871.5|3870|3869.5|3873.5|3872.5|3869.5|3869|27192
1662382200000|2022-09-05 12:50:00|3870.5|3869|3870.5|3869.5|3872|3871|3869.5|3869|6411
1662382500000|2022-09-05 12:55:00|3871|3870|3872|3871.5|3872.5|3872|3870|3869|5778
1662382800000|2022-09-05 13:00:00|3871.5|3871|3871|3870.5|3873|3872.5|3870.5|3870|11280
1662383100000|2022-09-05 13:05:00|3870.5|3870|3872.5|3872|3873|3872|3869|3868.5|103356
1662383400000|2022-09-05 13:10:00|3873|3872.5|3872|3871.5|3874|3873.5|3872|3871.5|8268
1662383700000|2022-09-05 13:15:00|3872.5|3872|3874.5|3874|3875|3874|3872|3871.5|7786
1662384000000|2022-09-05 13:20:00|3875|3874.5|3872.5|3872|3875|3874.5|3872|3871.5|8026
1662384300000|2022-09-05 13:25:00|3872|3871.5|3870|3869.5|3874|3873|3870|3869.5|13146
1662384600000|2022-09-05 13:30:00|3869.5|3869|3869|3868.5|3874|3873|3868.5|3867.5|14919
1662384900000|2022-09-05 13:35:00|3869.5|3869|3872|3871|3872|3871.5|3866.5|3865.5|1018162
1662385200000|2022-09-05 13:40:00|3871.5|3871.5|3869.5|3868.5|3872|3871.5|3869|3868|15113
1662385500000|2022-09-05 13:45:00|3869|3868|3869.5|3868.5|3870.5|3870|3868.5|3868|15129
1662385800000|2022-09-05 13:50:00|3869|3869|3865.5|3865|3869.5|3869|3864.5|3864|19882
1662386100000|2022-09-05 13:55:00|3865|3864.5|3865.5|3864.5|3865.5|3865|3862|3861.5|21252
1662386400000|2022-09-05 14:00:00|3865|3865|3870.5|3870|3870.5|3870|3865|3865|43420
1662386700000|2022-09-05 14:05:00|3871|3870.5|3865.5|3865|3871|3870.5|3865.5|3864.5|40929
1662387000000|2022-09-05 14:10:00|3866|3865.5|3865.5|3865|3867.5|3867|3864.5|3864|13109
1662387300000|2022-09-05 14:15:00|3866|3865.5|3865.5|3864.5|3866|3865.5|3864.5|3864|9125
1662387600000|2022-09-05 14:20:00|3865|3865|3867|3866.5|3868|3867|3864.5|3864|11550
1662387900000|2022-09-05 14:25:00|3866.5|3866|3869|3868.5|3870.5|3870|3866|3865.5|15061
1662388200000|2022-09-05 14:30:00|3868.5|3868|3866.5|3866|3869.5|3868.5|3866.5|3866|16915
1662388500000|2022-09-05 14:35:00|3866|3865.5|3862.5|3862|3866.5|3866|3862.5|3862|15301
1662388800000|2022-09-05 14:40:00|3862|3861.5|3864.5|3864|3865|3864.5|3861.5|3861|16301
1662389100000|2022-09-05 14:45:00|3865|3864.5|3867|3866.5|3867.5|3867|3864.5|3864|20644
1662389400000|2022-09-05 14:50:00|3867.5|3867|3871|3870|3872.5|3872|3867|3866.5|24026
1662389700000|2022-09-05 14:55:00|3870.5|3870.5|3874|3873|3876|3875.5|3870.5|3870|24796
1662390000000|2022-09-05 15:00:00|3874.5|3873.5|3876.5|3876|3876.5|3876|3873|3872|48360
1662390300000|2022-09-05 15:05:00|3877|3876.5|3875.5|3875|3877|3876.5|3873.5|3873|31428
1662390600000|2022-09-05 15:10:00|3876|3874.5|3872.5|3872|3876.5|3876|3872.5|3872|24597
1662390900000|2022-09-05 15:15:00|3872|3871.5|3870|3869.5|3873|3872.5|3869|3868.5|33945
1662391200000|2022-09-05 15:20:00|3870.5|3870|3870.5|3870|3870.5|3870|3869.5|3869|16443
1662391500000|2022-09-05 15:25:00|3871|3870.5|3874.5|3873.5|3875|3874|3871|3870|30176
1662447600000|2022-09-06 07:00:00|3867|3863|3868.5|3866.5|3872|3870|3862.5|3859|47223
1662447900000|2022-09-06 07:05:00|3869|3867|3868|3866.5|3875|3873|3867|3865.5|25146
1662448200000|2022-09-06 07:10:00|3867.5|3866|3863.5|3862.5|3869|3868|3863|3862|27400
1662448500000|2022-09-06 07:15:00|3864|3863|3867.5|3866.5|3872|3871|3863.5|3863|18161
1662448800000|2022-09-06 07:20:00|3868|3867|3879.5|3878.5|3880|3879.5|3868|3867|20199
1662449100000|2022-09-06 07:25:00|3880|3879|3881.5|3880.5|3882.5|3881.5|3873|3872|14506
1662449400000|2022-09-06 07:30:00|3882|3881|3882.5|3881|3886.5|3885.5|3879.5|3879|17572
1662449700000|2022-09-06 07:35:00|3883|3881.5|3882|3881|3886|3885.5|3881|3880.5|13888
1662450000000|2022-09-06 07:40:00|3881.5|3881.5|3880.5|3879.5|3884|3883|3879.5|3878.5|10732
1662450300000|2022-09-06 07:45:00|3881|3880|3889.5|3888.5|3889.5|3889|3881|3880|13323
1662450600000|2022-09-06 07:50:00|3889|3887.5|3894|3892.5|3895|3894|3886.5|3886|8853
1662450900000|2022-09-06 07:55:00|3893.5|3893|3898.5|3897|3901|3900.5|3893|3892.5|7229
1662451200000|2022-09-06 08:00:00|3898|3897.5|3900|3899|3902.5|3901.5|3897|3896.5|10460
1662451500000|2022-09-06 08:05:00|3900.5|3899.5|3899.5|3899|3902|3901|3897.5|3896.5|8659
1662451800000|2022-09-06 08:10:00|3900|3899.5|3903|3902|3903|3902.5|3897.5|3896.5|6692
1662452100000|2022-09-06 08:15:00|3902.5|3902.5|3907|3906.5|3908.5|3908|3902.5|3901.5|31444
1662452400000|2022-09-06 08:20:00|3906.5|3906|3913.5|3912.5|3916|3914.5|3906.5|3906|44175
1662452700000|2022-09-06 08:25:00|3914.5|3913|3916|3915|3916.5|3915.5|3913|3912|9921
1662453000000|2022-09-06 08:30:00|3915.5|3914.5|3917|3916|3918|3917.5|3915|3914|25904
1662453300000|2022-09-06 08:35:00|3916.5|3916.5|3920.5|3919.5|3921|3920.5|3914.5|3913.5|41386
1662453600000|2022-09-06 08:40:00|3920|3920|3924|3923|3925|3924.5|3920|3920|22591
1662453900000|2022-09-06 08:45:00|3924.5|3923.5|3919|3918.5|3925|3924|3919|3918|24493
1662454200000|2022-09-06 08:50:00|3919.5|3919|3921|3920.5|3922.5|3922|3919|3918|11939
1662454500000|2022-09-06 08:55:00|3921.5|3921|3918|3917.5|3922.5|3922|3918|3917.5|13501
1662454800000|2022-09-06 09:00:00|3918.5|3918|3917|3916|3921.5|3920.5|3916.5|3915.5|18230
1662455100000|2022-09-06 09:05:00|3917.5|3916.5|3917.5|3917|3919|3918|3913.5|3912|11017
1662455400000|2022-09-06 09:10:00|3917|3916.5|3915.5|3915|3918.5|3917.5|3914.5|3913.5|10970
1662455700000|2022-09-06 09:15:00|3915|3914.5|3910.5|3909.5|3916|3915.5|3909.5|3908.5|18302
1662456000000|2022-09-06 09:20:00|3910|3909|3912.5|3911.5|3913.5|3912.5|3909|3908|20708
1662456300000|2022-09-06 09:25:00|3912|3911|3913|3912|3915|3913.5|3910.5|3910|37103
1662456600000|2022-09-06 09:30:00|3912.5|3911.5|3912.5|3912|3912.5|3912|3908|3907|17104
1662456900000|2022-09-06 09:35:00|3913|3912.5|3910.5|3909.5|3914|3913.5|3910.5|3909.5|19576
1662457200000|2022-09-06 09:40:00|3910|3909|3908|3907|3912|3911|3907.5|3906.5|18729
1662457500000|2022-09-06 09:45:00|3908.5|3907.5|3906.5|3906|3910|3909.5|3906|3905.5|9787
1662457800000|2022-09-06 09:50:00|3906|3905.5|3906.5|3905.5|3908|3907|3904.5|3903.5|12121
1662458100000|2022-09-06 09:55:00|3906|3906|3907|3906.5|3911|3910.5|3906|3905|34334
1662458400000|2022-09-06 10:00:00|3907.5|3907|3907.5|3906.5|3908|3907.5|3904.5|3903.5|8604
1662458700000|2022-09-06 10:05:00|3908|3907|3902.5|3902|3910|3909|3901|3900.5|12201
1662459000000|2022-09-06 10:10:00|3903|3902.5|3905.5|3904.5|3907|3906|3902.5|3901.5|15470
1662459300000|2022-09-06 10:15:00|3905|3904|3904|3903|3905.5|3904|3901.5|3900.5|6536
1662459600000|2022-09-06 10:20:00|3904.5|3903.5|3904|3903|3905|3904.5|3900.5|3899.5|15549
1662459900000|2022-09-06 10:25:00|3903.5|3902.5|3903|3902|3905|3903.5|3901|3900.5|17300
1662460200000|2022-09-06 10:30:00|3902.5|3901.5|3905.5|3904.5|3905.5|3904.5|3900|3899|19498
1662460500000|2022-09-06 10:35:00|3905|3905|3902|3901.5|3907|3906|3900.5|3899.5|11245
1662460800000|2022-09-06 10:40:00|3901.5|3901|3900.5|3899.5|3903|3902.5|3899.5|3898.5|11140
1662461100000|2022-09-06 10:45:00|3900|3900|3900.5|3899.5|3904|3903|3899.5|3899|12604
1662461400000|2022-09-06 10:50:00|3901|3899|3903|3902|3905|3904|3899.5|3898.5|9213
1662461700000|2022-09-06 10:55:00|3902.5|3901.5|3902.5|3901.5|3903.5|3902.5|3899.5|3898.5|7573
1662462000000|2022-09-06 11:00:00|3902|3901|3901.5|3900.5|3902.5|3902|3899.5|3898.5|8896
1662462300000|2022-09-06 11:05:00|3901|3901|3902.5|3901.5|3902.5|3902|3901|3900|7005
1662462600000|2022-09-06 11:10:00|3902|3901|3899.5|3898.5|3902|3901|3898|3897.5|6559
1662462900000|2022-09-06 11:15:00|3900|3899|3901|3900.5|3901.5|3900.5|3898.5|3897.5|22466
1662463200000|2022-09-06 11:20:00|3901.5|3901|3900|3899.5|3902.5|3902|3898|3897|31615
1662463500000|2022-09-06 11:25:00|3899.5|3899|3895|3894|3900|3899.5|3889.5|3888|41795
1662463800000|2022-09-06 11:30:00|3894.5|3893.5|3895|3894|3897.5|3896.5|3893|3892.5|9997
1662464100000|2022-09-06 11:35:00|3894.5|3893.5|3891.5|3890.5|3894.5|3893.5|3891|3890|112428
1662464400000|2022-09-06 11:40:00|3891|3890|3891|3890|3892|3891.5|3889|3888|11878
1662464700000|2022-09-06 11:45:00|3891.5|3890.5|3895|3894|3896|3894.5|3891.5|3890|11479
1662465000000|2022-09-06 11:50:00|3894.5|3893.5|3892|3891.5|3895|3894|3891.5|3891|7040
1662465300000|2022-09-06 11:55:00|3892.5|3892|3893.5|3893|3894.5|3894|3892|3891|9163
1662465600000|2022-09-06 12:00:00|3893|3892.5|3894.5|3893.5|3894.5|3894|3892|3891.5|4695
1662465900000|2022-09-06 12:05:00|3895|3894|3893.5|3893|3895.5|3895|3892|3891|11305
1662466200000|2022-09-06 12:10:00|3894|3892.5|3894|3893|3895.5|3895|3893|3892|23344
1662466500000|2022-09-06 12:15:00|3893.5|3893.5|3894|3893.5|3895|3894.5|3893|3892|20781
1662466800000|2022-09-06 12:20:00|3894.5|3894|3894.5|3894|3896|3895.5|3892.5|3892|20842
1662467100000|2022-09-06 12:25:00|3895|3894.5|3900|3899.5|3900|3899.5|3895|3894|186352
1662467400000|2022-09-06 12:30:00|3900.5|3899|3905|3904|3907|3906|3900.5|3899|18539
1662467700000|2022-09-06 12:35:00|3905.5|3904.5|3908|3907.5|3908|3907.5|3905.5|3904.5|12029
1662468000000|2022-09-06 12:40:00|3907.5|3907|3910|3909.5|3910.5|3910|3906|3905.5|9744
1662468300000|2022-09-06 12:45:00|3909.5|3909|3912|3911.5|3912|3911.5|3909|3908|8008
1662468600000|2022-09-06 12:50:00|3911.5|3911|3906.5|3906|3912|3911.5|3905|3904|16379
1662468900000|2022-09-06 12:55:00|3907|3906.5|3908|3907.5|3911|3910|3906|3905.5|19437
1662469200000|2022-09-06 13:00:00|3908.5|3908|3910.5|3910|3914|3913|3907|3906|11398
1662469500000|2022-09-06 13:05:00|3911|3910.5|3908|3907|3912.5|3912|3907|3906|12456
1662469800000|2022-09-06 13:10:00|3908.5|3907.5|3911|3910.5|3911|3910.5|3907.5|3907|10102
1662470100000|2022-09-06 13:15:00|3912|3911|3911.5|3911|3912|3911|3908|3907.5|11317
1662470400000|2022-09-06 13:20:00|3912|3910.5|3910.5|3910|3912|3911.5|3909.5|3909|13258
1662470700000|2022-09-06 13:25:00|3910|3909.5|3912|3911|3913.5|3913|3910|3909.5|17290
1662471000000|2022-09-06 13:30:00|3911.5|3910.5|3912.5|3912|3915.5|3915|3903.5|3903|62488
1662471300000|2022-09-06 13:35:00|3913|3912.5|3904|3903.5|3913|3912.5|3903|3902|83532
1662471600000|2022-09-06 13:40:00|3904.5|3903|3905|3904.5|3906.5|3905.5|3903|3902.5|26155
1662471900000|2022-09-06 13:45:00|3904.5|3904|3905.5|3904.5|3908.5|3908|3903|3902.5|39848
1662472200000|2022-09-06 13:50:00|3906|3905|3908|3907.5|3911.5|3911|3905.5|3904.5|46061
1662472500000|2022-09-06 13:55:00|3907.5|3907|3913|3912|3913|3912|3902|3901.5|49592
1662472800000|2022-09-06 14:00:00|3912.5|3911.5|3904.5|3904|3915|3914|3904.5|3903.5|49002
1662473100000|2022-09-06 14:05:00|3904|3903.5|3903|3902.5|3906.5|3906|3902.5|3902|39307
1662473400000|2022-09-06 14:10:00|3902.5|3902|3902.5|3901.5|3904.5|3904|3900.5|3900|35987
1662473700000|2022-09-06 14:15:00|3902|3902|3908|3907.5|3908.5|3907.5|3902|3901.5|22005
1662474000000|2022-09-06 14:20:00|3908.5|3908|3906|3905|3910|3909.5|3904.5|3904|30219
1662474300000|2022-09-06 14:25:00|3905.5|3905.5|3912.5|3911.5|3912.5|3912|3905.5|3904.5|88074
1662474600000|2022-09-06 14:30:00|3913|3912|3921|3920.5|3921|3920.5|3912.5|3912|43407
1662474900000|2022-09-06 14:35:00|3920.5|3920|3925.5|3924.5|3926|3925.5|3918.5|3917.5|146387
1662475200000|2022-09-06 14:40:00|3926|3925|3932.5|3932|3932.5|3932|3926|3925|29698
1662475500000|2022-09-06 14:45:00|3932|3931.5|3930|3929.5|3933.5|3933|3929|3928.5|37765
1662475800000|2022-09-06 14:50:00|3929.5|3929|3928|3927.5|3933.5|3933|3927.5|3927|43948
1662476100000|2022-09-06 14:55:00|3928.5|3928|3927|3926.5|3929|3928.5|3926|3925.5|30295
1662476400000|2022-09-06 15:00:00|3927.5|3927|3927|3926.5|3928.5|3928|3926|3925.5|41146
1662476700000|2022-09-06 15:05:00|3926.5|3926|3927.5|3927|3929|3928.5|3925.5|3924.5|30092
1662477000000|2022-09-06 15:10:00|3928|3927.5|3927.5|3927|3930.5|3930|3927.5|3927|58457
1662477300000|2022-09-06 15:15:00|3927|3926.5|3925|3924.5|3927|3926.5|3922.5|3922|30261
1662477600000|2022-09-06 15:20:00|3924.5|3924|3921|3920.5|3924.5|3924|3920.5|3920|56216
1662477900000|2022-09-06 15:25:00|3921.5|3921|3914|3913|3922.5|3922|3913|3911.5|37497
1662534000000|2022-09-07 07:00:00|3900.5|3897|3898.5|3897|3913|3910.5|3896|3893.5|63164
1662534300000|2022-09-07 07:05:00|3898|3896.5|3898|3896.5|3902|3899.5|3895|3894|25025
1662534600000|2022-09-07 07:10:00|3898.5|3897|3896|3895|3901.5|3900.5|3889|3888|31208
1662534900000|2022-09-07 07:15:00|3896.5|3895.5|3893|3892|3898|3897|3889|3888|31851
1662535200000|2022-09-07 07:20:00|3892.5|3892.5|3889|3888|3893|3892.5|3888.5|3888|28476
1662535500000|2022-09-07 07:25:00|3888.5|3887.5|3888.5|3887.5|3894|3892.5|3884|3883.5|23174
1662535800000|2022-09-07 07:30:00|3888|3887|3894.5|3893.5|3895|3894|3885.5|3884|35149
1662536100000|2022-09-07 07:35:00|3895|3894|3899|3897.5|3902.5|3901|3892.5|3892|21669
1662536400000|2022-09-07 07:40:00|3898.5|3898|3903|3901.5|3904|3903|3894.5|3893.5|18512
1662536700000|2022-09-07 07:45:00|3904|3902|3908|3907|3912.5|3911.5|3903.5|3902|16302
1662537000000|2022-09-07 07:50:00|3908.5|3907.5|3911|3910|3913|3912|3908.5|3907.5|154858
1662537300000|2022-09-07 07:55:00|3911.5|3910.5|3914|3913|3916|3915|3910.5|3910|23001
1662537600000|2022-09-07 08:00:00|3914.5|3913.5|3908.5|3907.5|3916.5|3915.5|3907|3906.5|20440
1662537900000|2022-09-07 08:05:00|3909|3908|3908.5|3907.5|3913|3911.5|3906.5|3906|13430
1662538200000|2022-09-07 08:10:00|3909|3908|3910|3909|3912|3911|3908.5|3907.5|20706
1662538500000|2022-09-07 08:15:00|3910.5|3909.5|3910|3909|3913|3912|3908|3907|16754
1662538800000|2022-09-07 08:20:00|3910.5|3909.5|3909|3908|3912|3911.5|3906.5|3905.5|15694
1662539100000|2022-09-07 08:25:00|3910|3908.5|3905.5|3904.5|3911|3909.5|3905|3904.5|12114
1662539400000|2022-09-07 08:30:00|3906|3905|3905.5|3905|3907|3906|3903|3902|13930
1662539700000|2022-09-07 08:35:00|3906|3904.5|3907|3905.5|3907|3906.5|3902|3901.5|16150
1662540000000|2022-09-07 08:40:00|3906.5|3905|3911|3910.5|3911.5|3910.5|3906|3905|11721
1662540300000|2022-09-07 08:45:00|3910.5|3910|3906|3905|3910.5|3910|3905|3904|11474
1662540600000|2022-09-07 08:50:00|3907|3904.5|3910.5|3909|3910.5|3909|3906|3904.5|8807
1662540900000|2022-09-07 08:55:00|3910|3909.5|3910.5|3909.5|3911|3910|3909|3908.5|9300
1662541200000|2022-09-07 09:00:00|3911|3908.5|3901.5|3900.5|3911|3909.5|3901|3900.5|22635
1662541500000|2022-09-07 09:05:00|3901|3900|3903|3901.5|3904|3903.5|3901|3900|12768
1662541800000|2022-09-07 09:10:00|3903.5|3902|3906|3905|3909|3908|3903|3902|15038
1662542100000|2022-09-07 09:15:00|3906.5|3905.5|3909.5|3909|3912|3910.5|3906.5|3905.5|13620
1662542400000|2022-09-07 09:20:00|3910|3909.5|3911|3910.5|3913|3912|3908.5|3907.5|18866
1662542700000|2022-09-07 09:25:00|3912|3911|3912|3911|3914.5|3913.5|3909.5|3909|17703
1662543000000|2022-09-07 09:30:00|3912.5|3911.5|3906.5|3905.5|3913|3912|3905.5|3904.5|12567
1662543300000|2022-09-07 09:35:00|3907|3906|3910|3909.5|3910.5|3910|3907|3906|8268
1662543600000|2022-09-07 09:40:00|3910.5|3909|3916|3915|3916|3915.5|3908|3907.5|59170
1662543900000|2022-09-07 09:45:00|3915.5|3915.5|3916|3915.5|3918|3917|3913|3912.5|26968
1662544200000|2022-09-07 09:50:00|3916.5|3916|3915.5|3914.5|3917.5|3916.5|3913.5|3912.5|13613
1662544500000|2022-09-07 09:55:00|3916|3915|3914.5|3913.5|3916.5|3915.5|3911.5|3911|15680
1662544800000|2022-09-07 10:00:00|3915|3914|3914|3913.5|3917.5|3917|3914|3913.5|10062
1662545100000|2022-09-07 10:05:00|3913.5|3913|3910.5|3909.5|3915.5|3915|3910|3909.5|15690
1662545400000|2022-09-07 10:10:00|3911|3910|3910.5|3909.5|3911|3910.5|3908|3907|22349
1662545700000|2022-09-07 10:15:00|3910|3910|3911|3910|3911.5|3910|3905|3904|14471
1662546000000|2022-09-07 10:20:00|3911.5|3910.5|3911.5|3910.5|3912.5|3911.5|3909|3908.5|9064
1662546300000|2022-09-07 10:25:00|3911|3910|3910.5|3910|3912|3911|3908|3907|9539
1662546600000|2022-09-07 10:30:00|3911|3910.5|3905|3904|3912|3911|3905|3904|8623
1662546900000|2022-09-07 10:35:00|3905.5|3904.5|3902.5|3902|3905.5|3905|3901.5|3901|8687
1662547200000|2022-09-07 10:40:00|3903|3902.5|3903|3902.5|3904|3903|3900.5|3899.5|11546
1662547500000|2022-09-07 10:45:00|3903.5|3903|3901.5|3900.5|3903.5|3903|3899.5|3898.5|6438
1662547800000|2022-09-07 10:50:00|3902.5|3901|3905.5|3905|3905.5|3905|3901.5|3900.5|5359
1662548100000|2022-09-07 10:55:00|3905|3904.5|3910.5|3909.5|3912.5|3911.5|3905|3904.5|9437
1662548400000|2022-09-07 11:00:00|3910|3909|3916|3915|3916.5|3915.5|3909|3908.5|10402
1662548700000|2022-09-07 11:05:00|3915.5|3914.5|3916|3915.5|3918|3917|3913.5|3912|10791
1662549000000|2022-09-07 11:10:00|3915.5|3915|3918|3917|3918|3917|3914|3913|2563
1662549300000|2022-09-07 11:15:00|3917.5|3917.5|3913|3912|3918.5|3918|3912.5|3912|7780
1662549600000|2022-09-07 11:20:00|3912.5|3911.5|3917|3916|3918.5|3917.5|3912|3911|11425
1662549900000|2022-09-07 11:25:00|3917.5|3916.5|3917.5|3917|3920|3919|3915.5|3914.5|11544
1662550200000|2022-09-07 11:30:00|3918|3916.5|3916|3915|3918|3917|3913|3912|7292
1662550500000|2022-09-07 11:35:00|3915.5|3914.5|3915.5|3914.5|3917|3916|3912|3911|113993
1662550800000|2022-09-07 11:40:00|3915|3914|3913.5|3913|3916.5|3915.5|3912|3910.5|7878
1662551100000|2022-09-07 11:45:00|3914|3912.5|3918.5|3918|3919|3918.5|3914|3912.5|8323
1662551400000|2022-09-07 11:50:00|3919|3917.5|3920|3919.5|3920|3919.5|3915.5|3914.5|8960
1662551700000|2022-09-07 11:55:00|3920.5|3920|3920.5|3920|3921.5|3921|3919|3918.5|15134
1662552000000|2022-09-07 12:00:00|3921|3920.5|3921|3920.5|3921|3920.5|3918.5|3918|9661
1662552300000|2022-09-07 12:05:00|3921.5|3921|3916|3915|3922.5|3921.5|3914.5|3913.5|33028
1662552600000|2022-09-07 12:10:00|3915.5|3915.5|3911|3910|3916|3915.5|3910|3909.5|21740
1662552900000|2022-09-07 12:15:00|3911.5|3910.5|3907|3906.5|3912.5|3912|3905.5|3905|17235
1662553200000|2022-09-07 12:20:00|3906.5|3906|3906|3905.5|3908|3907|3905|3904|22149
1662553500000|2022-09-07 12:25:00|3905.5|3905|3912|3911.5|3912.5|3912|3905.5|3905|23994
1662553800000|2022-09-07 12:30:00|3911.5|3911|3914|3913.5|3918.5|3917.5|3911.5|3911|30385
1662554100000|2022-09-07 12:35:00|3914.5|3914|3914|3913.5|3915|3914.5|3913.5|3912.5|10003
1662554400000|2022-09-07 12:40:00|3913.5|3913|3910.5|3910|3915.5|3915|3908.5|3907|20483
1662554700000|2022-09-07 12:45:00|3911|3909.5|3909.5|3909|3911|3910.5|3909|3908.5|19367
1662555000000|2022-09-07 12:50:00|3909|3908.5|3910|3909.5|3910|3909.5|3908|3907|16019
1662555300000|2022-09-07 12:55:00|3910.5|3910|3909|3908.5|3911|3910.5|3908.5|3907|10149
1662555600000|2022-09-07 13:00:00|3909.5|3909|3909|3908.5|3909.5|3909|3907|3906.5|13139
1662555900000|2022-09-07 13:05:00|3909.5|3909|3916.5|3916|3918|3917|3909.5|3908.5|13449
1662556200000|2022-09-07 13:10:00|3916|3915.5|3913|3912|3916.5|3916|3913|3912|9721
1662556500000|2022-09-07 13:15:00|3912.5|3911.5|3918|3917.5|3919.5|3918.5|3912.5|3911.5|456374
1662556800000|2022-09-07 13:20:00|3917.5|3917|3920|3919.5|3921.5|3920.5|3917|3916.5|14162
1662557100000|2022-09-07 13:25:00|3920.5|3920|3917|3916|3920.5|3920|3917|3916|23242
1662557400000|2022-09-07 13:30:00|3916.5|3916.5|3924.5|3924|3927|3926.5|3916.5|3916|31890
1662557700000|2022-09-07 13:35:00|3924|3923.5|3924.5|3923.5|3927.5|3926.5|3923|3922|30908
1662558000000|2022-09-07 13:40:00|3925|3924|3927.5|3927|3930.5|3929.5|3924.5|3923.5|21004
1662558300000|2022-09-07 13:45:00|3928|3927.5|3924.5|3924|3933|3932|3924.5|3924|35096
1662558600000|2022-09-07 13:50:00|3925|3924.5|3923|3922.5|3927.5|3927|3922.5|3922|31554
1662558900000|2022-09-07 13:55:00|3923.5|3923|3926.5|3926|3931|3930.5|3923|3922.5|31693
1662559200000|2022-09-07 14:00:00|3927|3926.5|3928.5|3928|3931|3930|3924.5|3923.5|56291
1662559500000|2022-09-07 14:05:00|3928|3927.5|3927|3926.5|3928|3927.5|3924.5|3924|24434
1662559800000|2022-09-07 14:10:00|3927.5|3927|3925.5|3925|3929|3928.5|3925.5|3925|24044
1662560100000|2022-09-07 14:15:00|3925|3924.5|3924.5|3924|3926|3925.5|3922.5|3922|26742
1662560400000|2022-09-07 14:20:00|3925|3924.5|3928|3927|3928.5|3928|3923|3922|24987
1662560700000|2022-09-07 14:25:00|3927.5|3926.5|3924|3923.5|3928|3926.5|3923.5|3923|16232
1662561000000|2022-09-07 14:30:00|3924.5|3924|3923.5|3923|3927.5|3927|3923.5|3923|115674
1662561300000|2022-09-07 14:35:00|3923|3922.5|3921.5|3920.5|3923|3922.5|3917|3916.5|39834
1662561600000|2022-09-07 14:40:00|3922|3921|3920.5|3920|3922.5|3921.5|3919.5|3919|19497
1662561900000|2022-09-07 14:45:00|3920|3919.5|3919|3918.5|3920.5|3919.5|3918|3917.5|19421
1662562200000|2022-09-07 14:50:00|3919.5|3919|3923|3922|3925|3924.5|3919|3918.5|21076
1662562500000|2022-09-07 14:55:00|3923.5|3922.5|3925|3924.5|3926.5|3925.5|3922.5|3922|24707
1662562800000|2022-09-07 15:00:00|3925.5|3925|3924|3923|3926|3925.5|3923.5|3923|21595
1662563100000|2022-09-07 15:05:00|3924.5|3923.5|3931|3930.5|3931.5|3931|3924|3923|37642
1662563400000|2022-09-07 15:10:00|3930.5|3930|3930|3929|3934|3933.5|3929.5|3929|28423
1662563700000|2022-09-07 15:15:00|3930.5|3929.5|3927.5|3927|3930.5|3930|3926.5|3926|33722
1662564000000|2022-09-07 15:20:00|3928|3927.5|3929|3928.5|3929.5|3929|3926.5|3926|44427
1662564300000|2022-09-07 15:25:00|3929.5|3929|3925.5|3925|3930|3929.5|3924.5|3923.5|30369
1662620400000|2022-09-08 07:00:00|3925|3923.5|3911|3909|3925|3924|3909.5|3908|53637
1662620700000|2022-09-08 07:05:00|3910.5|3908.5|3914|3912.5|3918|3917|3908.5|3907|26400
1662621000000|2022-09-08 07:10:00|3914.5|3913|3928|3927|3929.5|3928.5|3912|3910.5|12890
1662621300000|2022-09-08 07:15:00|3928.5|3927.5|3925.5|3924.5|3928.5|3928|3922|3921|8345
1662621600000|2022-09-08 07:20:00|3926|3925|3928|3926.5|3929|3928|3922.5|3922|25746
1662621900000|2022-09-08 07:25:00|3927.5|3927|3934|3933.5|3934.5|3933.5|3926|3925.5|12602
1662622200000|2022-09-08 07:30:00|3933.5|3933|3928.5|3927.5|3934.5|3933.5|3928|3927.5|19420
1662622500000|2022-09-08 07:35:00|3929|3928|3927|3926|3933|3932.5|3927|3926|11905
1662622800000|2022-09-08 07:40:00|3927.5|3926.5|3937|3936.5|3938|3937|3927|3926|17249
1662623100000|2022-09-08 07:45:00|3936.5|3936|3936|3935|3937|3936.5|3934.5|3933|18732
1662623400000|2022-09-08 07:50:00|3936.5|3935.5|3935.5|3934.5|3936.5|3936|3933.5|3932.5|15260
1662623700000|2022-09-08 07:55:00|3936|3935|3945|3944|3945|3944|3936|3935|22941
1662624000000|2022-09-08 08:00:00|3944.5|3943.5|3936|3935|3944.5|3943.5|3935|3934|21175
1662624300000|2022-09-08 08:05:00|3935.5|3934.5|3934|3933.5|3936|3935|3931.5|3930.5|17036
1662624600000|2022-09-08 08:10:00|3934.5|3934|3939|3938.5|3939.5|3939|3933|3932|9370
1662624900000|2022-09-08 08:15:00|3939.5|3939|3939|3938.5|3940|3939|3933.5|3932.5|19947
1662625200000|2022-09-08 08:20:00|3938.5|3938|3937.5|3937|3941.5|3940.5|3937.5|3937|12664
1662625500000|2022-09-08 08:25:00|3937|3936.5|3942.5|3941.5|3943|3942|3936.5|3936|13909
1662625800000|2022-09-08 08:30:00|3942|3942|3939.5|3939|3942.5|3942|3939.5|3938.5|18054
1662626100000|2022-09-08 08:35:00|3940|3938.5|3946|3945|3946|3945|3939.5|3938.5|40470
1662626400000|2022-09-08 08:40:00|3945.5|3944.5|3942|3941.5|3945.5|3944.5|3941.5|3940|30722
1662626700000|2022-09-08 08:45:00|3941.5|3941|3942|3941.5|3942|3941.5|3940|3939|13628
1662627000000|2022-09-08 08:50:00|3942.5|3942|3943|3942.5|3944|3943.5|3942|3941|5728
1662627300000|2022-09-08 08:55:00|3943.5|3943|3945|3944.5|3946.5|3946|3943.5|3943|16358
1662627600000|2022-09-08 09:00:00|3945.5|3945|3944|3943|3948|3947|3944|3943|6770
1662627900000|2022-09-08 09:05:00|3943.5|3943.5|3947.5|3947|3949|3948.5|3943.5|3943|16934
1662628200000|2022-09-08 09:10:00|3948|3947.5|3946.5|3946|3949.5|3949|3946|3945.5|11190
1662628500000|2022-09-08 09:15:00|3946|3945.5|3948|3947.5|3948.5|3948|3945|3944|8847
1662628800000|2022-09-08 09:20:00|3948.5|3948|3948|3947.5|3948.5|3948|3945|3944.5|21781
1662629100000|2022-09-08 09:25:00|3948.5|3948|3951.5|3951|3952.5|3951.5|3946.5|3946|18277
1662629400000|2022-09-08 09:30:00|3951|3950.5|3953.5|3953|3953.5|3953|3948.5|3947.5|11764
1662629700000|2022-09-08 09:35:00|3954|3953.5|3954|3953|3956|3955|3952|3951|18866
1662630000000|2022-09-08 09:40:00|3953.5|3953.5|3947.5|3946.5|3953.5|3953.5|3946.5|3946|10666
1662630300000|2022-09-08 09:45:00|3947|3947|3944.5|3944|3947.5|3947|3943.5|3943|8873
1662630600000|2022-09-08 09:50:00|3944|3943.5|3942.5|3942|3946|3945|3942|3941|16491
1662630900000|2022-09-08 09:55:00|3942|3941.5|3943|3942.5|3944|3943|3940|3939|17137
1662631200000|2022-09-08 10:00:00|3943.5|3943|3945|3944.5|3945|3944.5|3943|3942|8600
1662631500000|2022-09-08 10:05:00|3945.5|3945|3942.5|3942|3946.5|3946|3942.5|3941.5|14153
1662631800000|2022-09-08 10:10:00|3942|3941.5|3942.5|3942|3944|3943.5|3941|3940|15660
1662632100000|2022-09-08 10:15:00|3943|3942.5|3944|3943.5|3944.5|3943.5|3942.5|3942|9142
1662632400000|2022-09-08 10:20:00|3943.5|3943|3944.5|3944|3945|3944.5|3943|3942|11693
1662632700000|2022-09-08 10:25:00|3945|3943.5|3936|3935.5|3945|3944.5|3935.5|3934.5|47714
1662633000000|2022-09-08 10:30:00|3935.5|3935|3939|3938.5|3940|3939.5|3935.5|3935|40693
1662633300000|2022-09-08 10:35:00|3939.5|3939|3935.5|3935|3940|3939|3935|3934.5|35993
1662633600000|2022-09-08 10:40:00|3936|3935.5|3937|3936.5|3939|3938|3935.5|3935|15965
1662633900000|2022-09-08 10:45:00|3936.5|3936|3933|3932.5|3937.5|3937|3932|3931|27889
1662634200000|2022-09-08 10:50:00|3932.5|3932|3926|3925|3933|3932.5|3925|3924|31677
1662634500000|2022-09-08 10:55:00|3925.5|3924.5|3924|3923.5|3925.5|3924.5|3919.5|3918.5|15480
1662634800000|2022-09-08 11:00:00|3924.5|3924|3922|3921.5|3924.5|3924|3920.5|3919|22762
1662635100000|2022-09-08 11:05:00|3922.5|3921|3926.5|3926|3927.5|3926.5|3922.5|3921|11128
1662635400000|2022-09-08 11:10:00|3927|3926.5|3928.5|3928|3929|3928|3926.5|3925.5|8024
1662635700000|2022-09-08 11:15:00|3928|3927.5|3929|3928|3930.5|3929.5|3926.5|3926|7099
1662636000000|2022-09-08 11:20:00|3928.5|3927.5|3924.5|3923.5|3928.5|3928|3924|3923|11844
1662636300000|2022-09-08 11:25:00|3925|3924|3925.5|3924.5|3926|3925.5|3924|3922.5|5532
1662636600000|2022-09-08 11:30:00|3925|3924|3920.5|3920|3925.5|3924.5|3919.5|3919|11011
1662636900000|2022-09-08 11:35:00|3921|3920.5|3920|3919.5|3921|3920.5|3917|3916.5|9755
1662637200000|2022-09-08 11:40:00|3919.5|3919|3916.5|3915.5|3919.5|3919.5|3914.5|3914|17494
1662637500000|2022-09-08 11:45:00|3916|3916|3910.5|3909.5|3917|3916.5|3910.5|3909.5|29575
1662637800000|2022-09-08 11:50:00|3910|3909|3908|3907|3912|3911|3906.5|3906|154845
1662638100000|2022-09-08 11:55:00|3908.5|3907.5|3907|3906|3909|3908|3905.5|3905|7166
1662638400000|2022-09-08 12:00:00|3906.5|3905.5|3908.5|3908|3909|3908.5|3905|3904.5|10864
1662638700000|2022-09-08 12:05:00|3908|3907.5|3908.5|3908|3911|3910|3907.5|3906.5|8688
1662639000000|2022-09-08 12:10:00|3908|3907.5|3908.5|3907|3910|3909.5|3905.5|3905|13859
1662639300000|2022-09-08 12:15:00|3908|3906.5|3903.5|3902.5|3915.5|3914|3894.5|3890|54099
1662639600000|2022-09-08 12:20:00|3903|3903|3908|3907.5|3908|3907.5|3901.5|3900.5|11726
1662639900000|2022-09-08 12:25:00|3909|3908|3907|3906.5|3909|3908.5|3905|3903.5|14631
1662640200000|2022-09-08 12:30:00|3907.5|3906|3902.5|3901.5|3907.5|3906|3902.5|3901.5|12801
1662640500000|2022-09-08 12:35:00|3902|3901|3903|3902.5|3905.5|3904.5|3901|3900|9526
1662640800000|2022-09-08 12:40:00|3903.5|3903|3903|3902|3905|3904|3900.5|3899.5|12382
1662641100000|2022-09-08 12:45:00|3902.5|3901.5|3902|3901.5|3905|3904|3900.5|3899.5|8596
1662641400000|2022-09-08 12:50:00|3901.5|3901|3905|3904.5|3905|3904.5|3901.5|3901|16772
1662641700000|2022-09-08 12:55:00|3904.5|3904|3898|3897.5|3905|3904|3897.5|3897|45097
1662642000000|2022-09-08 13:00:00|3897.5|3897|3892.5|3892|3899|3898.5|3892.5|3891.5|20632
1662642300000|2022-09-08 13:05:00|3893|3892.5|3888|3887|3893|3892.5|3885.5|3885|30040
1662642600000|2022-09-08 13:10:00|3887.5|3887.5|3889|3888|3889.5|3888.5|3883|3882.5|22527
1662642900000|2022-09-08 13:15:00|3889.5|3888.5|3884|3883|3889.5|3888.5|3881.5|3881|11792
1662643200000|2022-09-08 13:20:00|3883.5|3882.5|3882|3881|3883.5|3882.5|3878|3877.5|15582
1662643500000|2022-09-08 13:25:00|3881.5|3881.5|3882.5|3881|3882.5|3881.5|3878.5|3877.5|30433
1662643800000|2022-09-08 13:30:00|3882|3881.5|3885|3883.5|3887.5|3886.5|3878|3876.5|58796
1662644100000|2022-09-08 13:35:00|3884.5|3883|3872|3871|3884.5|3883|3870|3869.5|68987
1662644400000|2022-09-08 13:40:00|3872.5|3871.5|3885.5|3884.5|3885.5|3885|3871|3870.5|42801
1662644700000|2022-09-08 13:45:00|3885|3884|3885.5|3885|3888|3887|3879.5|3878.5|131355
1662645000000|2022-09-08 13:50:00|3886.5|3885.5|3886.5|3885.5|3887.5|3887|3883|3882|35120
1662645300000|2022-09-08 13:55:00|3886|3885|3890.5|3890|3892|3891|3885.5|3884.5|39422
1662645600000|2022-09-08 14:00:00|3890|3889.5|3886.5|3886|3891|3890.5|3884|3883|51556
1662645900000|2022-09-08 14:05:00|3886|3885.5|3882.5|3881.5|3886.5|3885.5|3877.5|3877|38057
1662646200000|2022-09-08 14:10:00|3882|3881|3883|3882.5|3886.5|3886|3881|3880|26874
1662646500000|2022-09-08 14:15:00|3882.5|3882|3890.5|3889.5|3890.5|3889.5|3881.5|3881|25509
1662646800000|2022-09-08 14:20:00|3890|3890|3898.5|3898|3898.5|3898|3889|3888.5|33526
1662647100000|2022-09-08 14:25:00|3899|3898.5|3904|3903.5|3904|3903.5|3897.5|3896.5|33877
1662647400000|2022-09-08 14:30:00|3904.5|3903|3906|3905.5|3906.5|3906|3902|3901.5|26901
1662647700000|2022-09-08 14:35:00|3905.5|3905|3907|3906|3907.5|3907|3902|3901.5|42668
1662648000000|2022-09-08 14:40:00|3906.5|3905.5|3911|3910.5|3911|3910.5|3906|3905.5|15415
1662648300000|2022-09-08 14:45:00|3911.5|3911|3913.5|3913|3914.5|3914|3911|3910.5|22313
1662648600000|2022-09-08 14:50:00|3913|3912.5|3910|3909.5|3914|3913|3909|3908.5|39546
1662648900000|2022-09-08 14:55:00|3909.5|3909|3913|3912.5|3913.5|3913|3908.5|3908|29166
1662649200000|2022-09-08 15:00:00|3913.5|3913|3914.5|3914|3916|3915.5|3912.5|3912|43206
1662649500000|2022-09-08 15:05:00|3915|3914.5|3916|3915.5|3919.5|3919|3915|3914.5|49524
1662649800000|2022-09-08 15:10:00|3915.5|3915|3916|3915.5|3916.5|3916|3914.5|3913.5|41356
1662650100000|2022-09-08 15:15:00|3915.5|3915|3914.5|3914|3916.5|3916|3913.5|3913|43169
1662650400000|2022-09-08 15:20:00|3914|3913.5|3916|3915.5|3917.5|3916.5|3912|3911.5|67529
1662650700000|2022-09-08 15:25:00|3916.5|3916|3912.5|3911|3917|3916.5|3910|3909|71013
1662706800000|2022-09-09 07:00:00|3924|3920.5|3930|3929|3930.5|3929|3921|3918|28779
1662707100000|2022-09-09 07:05:00|3929.5|3928.5|3939|3938|3945.5|3943.5|3927.5|3926.5|44600
1662707400000|2022-09-09 07:10:00|3940|3938.5|3945|3944.5|3951|3949.5|3937|3936.5|60649
1662707700000|2022-09-09 07:15:00|3945.5|3945|3935|3934|3946|3945.5|3930.5|3930|30611
1662708000000|2022-09-09 07:20:00|3934.5|3933.5|3940.5|3939.5|3942.5|3942|3932.5|3931.5|62111
1662708300000|2022-09-09 07:25:00|3941|3940|3943.5|3942.5|3949.5|3948|3941|3939.5|46211
1662708600000|2022-09-09 07:30:00|3943|3943|3941.5|3941|3945.5|3944|3940.5|3940|39883
1662708900000|2022-09-09 07:35:00|3942|3941.5|3945.5|3945|3947.5|3947|3941.5|3941|36653
1662709200000|2022-09-09 07:40:00|3946|3945.5|3947|3946.5|3949|3948|3944|3943.5|27582
1662709500000|2022-09-09 07:45:00|3947.5|3947|3949.5|3949|3952|3951|3947.5|3947|39427
1662709800000|2022-09-09 07:50:00|3950|3949.5|3948.5|3947.5|3950.5|3950|3944.5|3944|40925
1662710100000|2022-09-09 07:55:00|3948|3948|3945|3944.5|3948|3948|3942.5|3942|34662
1662710400000|2022-09-09 08:00:00|3945.5|3945|3952.5|3952|3953.5|3952.5|3945|3944.5|46335
1662710700000|2022-09-09 08:05:00|3953|3951.5|3955|3954.5|3956|3955|3951|3950|48417
1662711000000|2022-09-09 08:10:00|3954.5|3954|3955|3954.5|3959|3958|3954|3953|35476
1662711300000|2022-09-09 08:15:00|3955.5|3955|3962|3961.5|3962|3961.5|3955|3954.5|23751
1662711600000|2022-09-09 08:20:00|3962.5|3962|3957|3956|3963.5|3962.5|3957|3956|38370
1662711900000|2022-09-09 08:25:00|3956.5|3956.5|3958.5|3957.5|3959.5|3958.5|3955.5|3954.5|25933
1662712200000|2022-09-09 08:30:00|3959|3958|3961|3960.5|3962.5|3961|3959|3958|32293
1662712500000|2022-09-09 08:35:00|3961.5|3960|3959.5|3958.5|3963.5|3962|3958|3957|29185
1662712800000|2022-09-09 08:40:00|3959|3959|3967|3966|3968|3967.5|3958|3957.5|22615
1662713100000|2022-09-09 08:45:00|3967.5|3966.5|3968|3967.5|3969|3968.5|3967|3966|20249
1662713400000|2022-09-09 08:50:00|3968.5|3968|3968.5|3968|3971|3970|3967.5|3967|15140
1662713700000|2022-09-09 08:55:00|3969|3968.5|3970.5|3969|3970.5|3969.5|3967.5|3966.5|8672
1662714000000|2022-09-09 09:00:00|3971|3969.5|3969.5|3969|3972|3971|3964|3963.5|25302
1662714300000|2022-09-09 09:05:00|3970|3969.5|3971.5|3971|3971.5|3971|3967.5|3967|15657
1662714600000|2022-09-09 09:10:00|3972|3971.5|3974|3973|3974.5|3973.5|3971.5|3971|16233
1662714900000|2022-09-09 09:15:00|3974.5|3973.5|3977|3976.5|3977.5|3977|3973.5|3973.5|23339
1662715200000|2022-09-09 09:20:00|3976.5|3976|3976|3975.5|3977.5|3977|3974.5|3973.5|9513
1662715500000|2022-09-09 09:25:00|3976.5|3976|3973.5|3973|3977|3976.5|3972.5|3972|13725
1662715800000|2022-09-09 09:30:00|3974|3973.5|3972|3971|3974.5|3973.5|3971.5|3971|24032
1662716100000|2022-09-09 09:35:00|3972.5|3971.5|3970.5|3970|3974.5|3973.5|3969.5|3969|14879
1662716400000|2022-09-09 09:40:00|3970|3969.5|3968.5|3968|3972.5|3972|3968|3967.5|28441
1662716700000|2022-09-09 09:45:00|3968|3967.5|3969.5|3969|3971|3970|3967.5|3966.5|9053
1662717000000|2022-09-09 09:50:00|3970|3969.5|3965.5|3965|3972|3971|3965.5|3965|36189
1662717300000|2022-09-09 09:55:00|3966|3965.5|3971|3970.5|3972.5|3971|3964.5|3963.5|28550
1662717600000|2022-09-09 10:00:00|3971.5|3971|3969|3968|3973.5|3972.5|3968.5|3968|10725
1662717900000|2022-09-09 10:05:00|3969.5|3968.5|3966|3965.5|3972|3971.5|3966|3965.5|12972
1662718200000|2022-09-09 10:10:00|3966.5|3966|3969.5|3969|3970|3969|3965.5|3965|18793
1662718500000|2022-09-09 10:15:00|3970|3969.5|3968|3967.5|3970.5|3969.5|3968|3967.5|13752
1662718800000|2022-09-09 10:20:00|3968.5|3968|3976|3975.5|3977|3976|3968.5|3968|13673
1662719100000|2022-09-09 10:25:00|3976.5|3976|3980.5|3979.5|3980.5|3980|3975.5|3975|23073
1662719400000|2022-09-09 10:30:00|3980|3979|3974|3973|3980.5|3980|3974|3973|748500
1662719700000|2022-09-09 10:35:00|3973.5|3972.5|3971|3970.5|3975.5|3975|3971|3970.5|23658
1662720000000|2022-09-09 10:40:00|3971.5|3971|3973.5|3972.5|3973.5|3973|3970|3969|20424
1662720300000|2022-09-09 10:45:00|3973|3972|3975|3974.5|3975.5|3975|3971.5|3971|15128
1662720600000|2022-09-09 10:50:00|3974.5|3974|3971.5|3970.5|3975|3974.5|3971|3970|16902
1662720900000|2022-09-09 10:55:00|3971|3970|3970.5|3969.5|3971|3970.5|3967.5|3966.5|15729
1662721200000|2022-09-09 11:00:00|3970|3970|3966.5|3966|3970.5|3970|3965|3963.5|20814
1662721500000|2022-09-09 11:05:00|3967|3966.5|3968|3967|3969.5|3968.5|3966|3965.5|21816
1662721800000|2022-09-09 11:10:00|3967.5|3967.5|3975.5|3974.5|3975.5|3974.5|3967.5|3967.5|10087
1662722100000|2022-09-09 11:15:00|3976|3975|3978.5|3978|3979.5|3979|3975.5|3974.5|28390
1662722400000|2022-09-09 11:20:00|3979|3978.5|3977|3976|3979|3978.5|3976.5|3976|23075
1662722700000|2022-09-09 11:25:00|3976.5|3975.5|3977.5|3977|3978|3977|3973.5|3973|14177
1662723000000|2022-09-09 11:30:00|3978|3977.5|3982|3981.5|3984|3983|3977|3976.5|27858
1662723300000|2022-09-09 11:35:00|3982.5|3982|3985.5|3984.5|3986.5|3985.5|3982.5|3981.5|14158
1662723600000|2022-09-09 11:40:00|3986|3985|3984.5|3983.5|3986.5|3986|3982.5|3981.5|25314
1662723900000|2022-09-09 11:45:00|3984|3983|3987|3986.5|3987.5|3986.5|3983.5|3983|15689
1662724200000|2022-09-09 11:50:00|3986.5|3986|3987|3986.5|3988.5|3987.5|3985.5|3984.5|87174
1662724500000|2022-09-09 11:55:00|3987.5|3987|3985.5|3984.5|3987.5|3987|3985|3984.5|17364
1662724800000|2022-09-09 12:00:00|3986|3985|3985.5|3985|3986|3985.5|3983|3982.5|13434
1662725100000|2022-09-09 12:05:00|3986|3985.5|3985.5|3985|3987.5|3986.5|3985|3984.5|13518
1662725400000|2022-09-09 12:10:00|3986|3985.5|3986|3985.5|3987|3986|3984.5|3984|17400
1662725700000|2022-09-09 12:15:00|3986.5|3986|3990.5|3990|3991.5|3990.5|3986.5|3986|21989
1662726000000|2022-09-09 12:20:00|3991|3990.5|3992.5|3992|3994.5|3994|3990.5|3990|14470
1662726300000|2022-09-09 12:25:00|3993|3992.5|3989.5|3988.5|3994|3993.5|3989|3988.5|14535
1662726600000|2022-09-09 12:30:00|3989|3988|3986.5|3986|3989|3988.5|3986.5|3985.5|80749
1662726900000|2022-09-09 12:35:00|3986|3985.5|3987|3986.5|3988.5|3987.5|3985|3984.5|13977
1662727200000|2022-09-09 12:40:00|3987.5|3987|3986.5|3985.5|3989|3988|3984|3983|16006
1662727500000|2022-09-09 12:45:00|3986|3986|3987.5|3987|3988.5|3988|3985.5|3985|189415
1662727800000|2022-09-09 12:50:00|3987|3986.5|3987.5|3987|3989.5|3988.5|3985.5|3984.5|29606
1662728100000|2022-09-09 12:55:00|3988|3986.5|3986.5|3986|3989.5|3988.5|3985.5|3985|29450
1662728400000|2022-09-09 13:00:00|3987|3986.5|3986|3985.5|3987|3986.5|3984|3983.5|26426
1662728700000|2022-09-09 13:05:00|3985.5|3985|3984.5|3984|3985.5|3985|3982.5|3981.5|23695
1662729000000|2022-09-09 13:10:00|3985|3984.5|3985|3984|3986.5|3985|3982.5|3982|21949
1662729300000|2022-09-09 13:15:00|3984.5|3984.5|3982|3981|3985|3984.5|3981.5|3981|15260
1662729600000|2022-09-09 13:20:00|3981.5|3980.5|3973|3971.5|3981.5|3981|3972|3971|21091
1662729900000|2022-09-09 13:25:00|3973.5|3972|3973|3972.5|3975.5|3975|3972.5|3972|28126
1662730200000|2022-09-09 13:30:00|3973.5|3972|3976|3975.5|3978|3977.5|3968|3967.5|92192
1662730500000|2022-09-09 13:35:00|3976.5|3976|3973.5|3972.5|3978|3977.5|3972.5|3972|55055
1662730800000|2022-09-09 13:40:00|3973|3973|3965.5|3964.5|3973.5|3973|3965|3964.5|46344
1662731100000|2022-09-09 13:45:00|3965|3965|3968|3967|3968|3967|3963|3962.5|62971
1662731400000|2022-09-09 13:50:00|3967.5|3967.5|3963|3962|3968.5|3968|3960.5|3960|61811
1662731700000|2022-09-09 13:55:00|3962.5|3962.5|3961.5|3961|3964.5|3963.5|3960|3959.5|37093
1662732000000|2022-09-09 14:00:00|3962|3961.5|3961.5|3961|3962|3961.5|3956.5|3956|45664
1662732300000|2022-09-09 14:05:00|3962|3961.5|3956.5|3956|3963.5|3963|3955.5|3955|36834
1662732600000|2022-09-09 14:10:00|3956|3955.5|3964|3963|3964.5|3963.5|3955.5|3955|39021
1662732900000|2022-09-09 14:15:00|3964.5|3963.5|3966|3965.5|3966.5|3965.5|3960.5|3960|47837
1662733200000|2022-09-09 14:20:00|3966.5|3965|3970|3969.5|3972|3971.5|3965.5|3965|40811
1662733500000|2022-09-09 14:25:00|3969.5|3969|3968|3967.5|3972|3971.5|3966.5|3966|28377
1662733800000|2022-09-09 14:30:00|3968.5|3968|3969.5|3969|3969.5|3969|3965|3964.5|43297
1662734100000|2022-09-09 14:35:00|3969|3968.5|3968|3967|3970|3969.5|3966.5|3965.5|31282
1662734400000|2022-09-09 14:40:00|3967.5|3967.5|3973.5|3973|3973.5|3973|3967.5|3967.5|31331
1662734700000|2022-09-09 14:45:00|3973|3972.5|3974|3973.5|3976.5|3976|3972|3971.5|39545
1662735000000|2022-09-09 14:50:00|3973.5|3973|3974.5|3974|3976.5|3975.5|3972.5|3972|27294
1662735300000|2022-09-09 14:55:00|3975|3974.5|3975|3974.5|3976|3975.5|3974|3973.5|24410
1662735600000|2022-09-09 15:00:00|3975.5|3975|3974|3973.5|3976|3975.5|3973.5|3973|66756
1662735900000|2022-09-09 15:05:00|3974.5|3974|3966.5|3966|3974.5|3974|3966.5|3965.5|62369
1662736200000|2022-09-09 15:10:00|3967|3966.5|3965|3964.5|3967.5|3967|3962.5|3962|47759
1662736500000|2022-09-09 15:15:00|3965.5|3965|3964|3963.5|3968|3967.5|3963.5|3963|65812
1662736800000|2022-09-09 15:20:00|3964.5|3964|3962|3961|3965|3964.5|3960.5|3960|79431
1662737100000|2022-09-09 15:25:00|3962.5|3961.5|3965|3964.5|3965.5|3965|3961|3960.5|143586
1662966000000|2022-09-12 07:00:00|3979.5|3976|3973.5|3971|3980.5|3978|3965.5|3963|63025
1662966300000|2022-09-12 07:05:00|3974|3971.5|3978|3977|3979|3978|3969.5|3968.5|36728
1662966600000|2022-09-12 07:10:00|3977.5|3976.5|3975.5|3974|3980.5|3980|3968.5|3967|64484
1662966900000|2022-09-12 07:15:00|3975|3974.5|3979.5|3978|3980.5|3979.5|3971.5|3971|22265
1662967200000|2022-09-12 07:20:00|3980|3978.5|3988.5|3988|3989.5|3988.5|3979.5|3978|15319
1662967500000|2022-09-12 07:25:00|3989|3988.5|3991.5|3990.5|3995|3994|3988.5|3988.5|15588
1662967800000|2022-09-12 07:30:00|3991|3990|3987|3986.5|3993|3992.5|3985.5|3984.5|14732
1662968100000|2022-09-12 07:35:00|3987.5|3987|3983.5|3983|3988.5|3988|3983|3982|11587
1662968400000|2022-09-12 07:40:00|3983|3982.5|3991.5|3990.5|3993.5|3992.5|3982.5|3982|17581
1662968700000|2022-09-12 07:45:00|3992|3991|3994.5|3994|3996|3995|3991|3990|13621
1662969000000|2022-09-12 07:50:00|3995|3994.5|3996.5|3995.5|3997.5|3996|3992.5|3992|12806
1662969300000|2022-09-12 07:55:00|3996|3994.5|3995.5|3994.5|3997|3996|3993|3992|14027
1662969600000|2022-09-12 08:00:00|3996|3995|4000|3998.5|4000|3998.5|3996|3995|13097
1662969900000|2022-09-12 08:05:00|3999.5|3999|3998|3997|4002|4001|3998|3997|20503
1662970200000|2022-09-12 08:10:00|3998.5|3997.5|4000|3999|4002|4001|3995.5|3994.5|16289
1662970500000|2022-09-12 08:15:00|4000.5|3999.5|3998|3997.5|4001|4000|3997.5|3997|12954
1662970800000|2022-09-12 08:20:00|3998.5|3997|4001.5|4000.5|4001.5|4000.5|3998|3997|13864
1662971100000|2022-09-12 08:25:00|4001|4001|3997.5|3997|4002|4001.5|3997|3996.5|11927
1662971400000|2022-09-12 08:30:00|3998|3997.5|3994|3993|3999|3998.5|3992.5|3991|16074
1662971700000|2022-09-12 08:35:00|3993.5|3992.5|3992.5|3992|3995|3994.5|3992|3991|17673
1662972000000|2022-09-12 08:40:00|3993|3992.5|3996.5|3995.5|3997.5|3996.5|3993|3992|7488
1662972300000|2022-09-12 08:45:00|3996|3996|3999|3998|3999.5|3999|3996|3996|15199
1662972600000|2022-09-12 08:50:00|3999.5|3998.5|4000|3999.5|4001|4000|3999|3998.5|14689
1662972900000|2022-09-12 08:55:00|4000.5|4000|4004.5|4003.5|4005|4004|4000.5|3999.5|16607
1662973200000|2022-09-12 09:00:00|4004|4003|4002.5|4002|4005.5|4005|4002|4001.5|38468
1662973500000|2022-09-12 09:05:00|4003|4002.5|4007.5|4006.5|4008.5|4008|4003|4002|31823
1662973800000|2022-09-12 09:10:00|4008|4007|4003|4001.5|4009|4008|4002|4001|50829
1662974100000|2022-09-12 09:15:00|4003.5|4002|4005|4004|4006.5|4006|4002.5|4001.5|26855
1662974400000|2022-09-12 09:20:00|4005.5|4004.5|4005|4004|4010|4009|4005|4004|66785
1662974700000|2022-09-12 09:25:00|4005.5|4004.5|4005.5|4005|4009|4008.5|4004.5|4004|52753
1662975000000|2022-09-12 09:30:00|4005|4004|4009.5|4008|4010.5|4010|4005|4004|42807
1662975300000|2022-09-12 09:35:00|4010|4008.5|4007.5|4007|4010|4009.5|4005.5|4005|11206
1662975600000|2022-09-12 09:40:00|4008|4007.5|4005.5|4005|4009|4008.5|4005.5|4005|29297
1662975900000|2022-09-12 09:45:00|4005|4004.5|4005.5|4004.5|4008|4007.5|4004.5|4004|39572
1662976200000|2022-09-12 09:50:00|4005|4005|4006.5|4006|4006.5|4006|4004|4003.5|42829
1662976500000|2022-09-12 09:55:00|4006|4005.5|4006.5|4006|4006.5|4006|4004|4003.5|43116
1662976800000|2022-09-12 10:00:00|4006|4005.5|4006|4005.5|4006.5|4006|4001|4000.5|65053
1662977100000|2022-09-12 10:05:00|4006.5|4006|4005.5|4005|4008|4007.5|4003|4002.5|46040
1662977400000|2022-09-12 10:10:00|4005|4004.5|4004.5|4004|4007.5|4007|4004.5|4004|16283
1662977700000|2022-09-12 10:15:00|4004|4003.5|4006|4005.5|4007.5|4006.5|4004|4003.5|21731
1662978000000|2022-09-12 10:20:00|4005.5|4005|4007|4006.5|4010|4009.5|4005|4004.5|22153
1662978300000|2022-09-12 10:25:00|4007.5|4007|4010|4009.5|4010|4009.5|4006.5|4006|10961
1662978600000|2022-09-12 10:30:00|4010.5|4010|4008|4007.5|4010.5|4010|4004.5|4004|52214
1662978900000|2022-09-12 10:35:00|4008.5|4007|4011.5|4011|4012|4011.5|4007.5|4007|12453
1662979200000|2022-09-12 10:40:00|4011|4010.5|4013|4012|4013|4012.5|4010|4009.5|14882
1662979500000|2022-09-12 10:45:00|4013.5|4012.5|4015.5|4015|4016|4015.5|4013.5|4012.5|12216
1662979800000|2022-09-12 10:50:00|4016|4015.5|4013.5|4013|4016|4015.5|4013|4012.5|14699
1662980100000|2022-09-12 10:55:00|4014|4012.5|4010|4009.5|4014|4013|4009.5|4009|6867
1662980400000|2022-09-12 11:00:00|4009.5|4009|4009.5|4008.5|4011|4010.5|4008|4007.5|22083
1662980700000|2022-09-12 11:05:00|4010|4009|4013.5|4012.5|4013.5|4013|4009|4008|15830
1662981000000|2022-09-12 11:10:00|4013|4013|4008|4007|4013.5|4013|4007.5|4007|30733
1662981300000|2022-09-12 11:15:00|4007.5|4007.5|4011.5|4011|4012|4011|4007.5|4007.5|14724
1662981600000|2022-09-12 11:20:00|4012|4011.5|4012.5|4012|4014|4013.5|4012|4011|14423
1662981900000|2022-09-12 11:25:00|4013|4012.5|4013.5|4013|4014|4013.5|4011.5|4010.5|13228
1662982200000|2022-09-12 11:30:00|4013|4012.5|4011.5|4011|4013.5|4013|4010.5|4009.5|19989
1662982500000|2022-09-12 11:35:00|4012|4011.5|4013|4012|4013|4012.5|4011.5|4011|15874
1662982800000|2022-09-12 11:40:00|4012.5|4011.5|4011|4010.5|4012.5|4011.5|4010|4009.5|26174
1662983100000|2022-09-12 11:45:00|4011.5|4011|4011|4010.5|4013.5|4012.5|4010|4009.5|26853
1662983400000|2022-09-12 11:50:00|4010.5|4010|4011.5|4010.5|4013.5|4013|4010.5|4010|12540
1662983700000|2022-09-12 11:55:00|4011|4011|4012|4011.5|4012|4011.5|4010.5|4010|12013
1662984000000|2022-09-12 12:00:00|4011.5|4011|4011.5|4010.5|4012.5|4012|4011|4010.5|109072
1662984300000|2022-09-12 12:05:00|4011|4010|4011.5|4011|4012.5|4012|4009.5|4008.5|20561
1662984600000|2022-09-12 12:10:00|4011|4010.5|4014|4013|4014|4013.5|4011|4010.5|112399
1662984900000|2022-09-12 12:15:00|4014.5|4013.5|4014.5|4014|4015.5|4015|4013|4012.5|303157
1662985200000|2022-09-12 12:20:00|4014|4013.5|4014|4013.5|4015.5|4014.5|4012.5|4012|11178
1662985500000|2022-09-12 12:25:00|4014.5|4014|4016|4015.5|4016|4015.5|4012.5|4012|10324
1662985800000|2022-09-12 12:30:00|4015.5|4015|4018.5|4018|4018.5|4018|4015.5|4015|14314
1662986100000|2022-09-12 12:35:00|4019|4018.5|4016.5|4015.5|4019.5|4019|4014.5|4014|20804
1662986400000|2022-09-12 12:40:00|4017|4016|4022|4021.5|4023|4022.5|4016.5|4015.5|27513
1662986700000|2022-09-12 12:45:00|4022.5|4022|4019|4018.5|4023|4022.5|4017.5|4016.5|38658
1662987000000|2022-09-12 12:50:00|4018.5|4018|4022|4021|4022|4021.5|4018.5|4018|27210
1662987300000|2022-09-12 12:55:00|4022.5|4021.5|4022|4021.5|4024|4023.5|4021|4020|121735
1662987600000|2022-09-12 13:00:00|4022.5|4021|4018|4017.5|4022.5|4022|4017.5|4017|24800
1662987900000|2022-09-12 13:05:00|4017.5|4017|4020|4019|4021|4020|4017.5|4016.5|27025
1662988200000|2022-09-12 13:10:00|4020.5|4019.5|4025|4024|4025|4024.5|4020|4019|27626
1662988500000|2022-09-12 13:15:00|4024.5|4024.5|4023.5|4023|4025|4024.5|4021.5|4021|37033
1662988800000|2022-09-12 13:20:00|4024|4023.5|4021|4020.5|4025|4024|4021|4020.5|22627
1662989100000|2022-09-12 13:25:00|4021.5|4021|4021.5|4020.5|4023|4022.5|4020.5|4020|267446
1662989400000|2022-09-12 13:30:00|4021|4021|4021.5|4021|4024|4023|4016|4015.5|377611
1662989700000|2022-09-12 13:35:00|4021|4020.5|4024.5|4024|4025.5|4025|4021|4020.5|51611
1662990000000|2022-09-12 13:40:00|4024|4023.5|4025|4024.5|4028|4027.5|4024|4023.5|61600
1662990300000|2022-09-12 13:45:00|4025.5|4025|4029.5|4029|4030|4029|4025|4024.5|58555
1662990600000|2022-09-12 13:50:00|4029|4028.5|4029|4028.5|4029.5|4029|4027|4026.5|68267
1662990900000|2022-09-12 13:55:00|4028.5|4028|4029.5|4028.5|4030|4029.5|4025.5|4025|94563
1662991200000|2022-09-12 14:00:00|4030|4029|4019.5|4018.5|4030.5|4029.5|4018|4017.5|134983
1662991500000|2022-09-12 14:05:00|4019|4019|4012|4011.5|4023|4022.5|4011|4010.5|70423
1662991800000|2022-09-12 14:10:00|4011.5|4011|4016|4015.5|4017|4016.5|4010.5|4010|177613
1662992100000|2022-09-12 14:15:00|4016.5|4016|4018.5|4017.5|4019|4018.5|4015.5|4015|144789
1662992400000|2022-09-12 14:20:00|4019|4018|4020|4019.5|4020.5|4020|4017.5|4017|32863
1662992700000|2022-09-12 14:25:00|4020.5|4020|4021|4020.5|4024.5|4024|4020|4019.5|50049
1662993000000|2022-09-12 14:30:00|4021.5|4021|4020.5|4020|4022|4021.5|4018.5|4018|47369
1662993300000|2022-09-12 14:35:00|4020|4019.5|4020.5|4020|4021|4020|4018.5|4018|42059
1662993600000|2022-09-12 14:40:00|4021|4020.5|4020|4019.5|4021.5|4021|4019.5|4019|37375
1662993900000|2022-09-12 14:45:00|4020.5|4020|4017.5|4017|4020.5|4020|4017|4016.5|34857
1662994200000|2022-09-12 14:50:00|4017|4016.5|4020|4019.5|4020|4019.5|4015.5|4015|60744
1662994500000|2022-09-12 14:55:00|4020.5|4020|4017.5|4017|4021|4020.5|4016.5|4016|37305
1662994800000|2022-09-12 15:00:00|4017|4016.5|4015|4014.5|4017.5|4017|4014.5|4014|45351
1662995100000|2022-09-12 15:05:00|4015.5|4015|4015.5|4015|4016.5|4016|4015|4014.5|33471
1662995400000|2022-09-12 15:10:00|4016|4015.5|4012|4011.5|4017|4016.5|4011.5|4011|38991
1662995700000|2022-09-12 15:15:00|4011.5|4011|4015.5|4015|4015.5|4015|4010|4009.5|44924
1662996000000|2022-09-12 15:20:00|4016|4015.5|4022.5|4022|4022.5|4022|4016|4015.5|69901
1662996300000|2022-09-12 15:25:00|4022|4021.5|4020|4018.5|4028|4027.5|4020|4018.5|85217
1663052400000|2022-09-13 07:00:00|4023|4018|4029|4027|4035|4032|4020.5|4018|60040
1663052700000|2022-09-13 07:05:00|4030|4027.5|4032.5|4032|4035.5|4034.5|4027.5|4026|57180
1663053000000|2022-09-13 07:10:00|4033.5|4032.5|4032|4031|4036|4035|4026|4024.5|30594
1663053300000|2022-09-13 07:15:00|4031.5|4030.5|4038|4036.5|4038|4037.5|4030.5|4029.5|24568
1663053600000|2022-09-13 07:20:00|4037.5|4037|4042.5|4042|4043|4042.5|4037.5|4037|44722
1663053900000|2022-09-13 07:25:00|4043.5|4042.5|4037.5|4036.5|4047|4045.5|4037|4036|21768
1663054200000|2022-09-13 07:30:00|4037|4037|4036.5|4035.5|4039.5|4038.5|4034.5|4033|21671
1663054500000|2022-09-13 07:35:00|4036|4035|4034.5|4033.5|4036.5|4035|4033|4032|10517
1663054800000|2022-09-13 07:40:00|4035|4034|4039|4038.5|4040.5|4040|4034|4033.5|16290
1663055100000|2022-09-13 07:45:00|4039.5|4039|4043|4042|4043|4042.5|4039|4038|14853
1663055400000|2022-09-13 07:50:00|4042.5|4042.5|4045|4044.5|4045.5|4045|4042.5|4041.5|32560
1663055700000|2022-09-13 07:55:00|4044.5|4044|4044.5|4044|4045.5|4045|4043|4042.5|18205
1663056000000|2022-09-13 08:00:00|4044|4043.5|4045.5|4045|4047.5|4047|4043|4042.5|23548
1663056300000|2022-09-13 08:05:00|4045|4044.5|4046|4045.5|4046.5|4046|4043.5|4043|26022
1663056600000|2022-09-13 08:10:00|4045.5|4045|4045|4044.5|4047.5|4047|4043.5|4042.5|18349
1663056900000|2022-09-13 08:15:00|4045.5|4045|4045|4044.5|4047.5|4047|4044|4043.5|17706
1663057200000|2022-09-13 08:20:00|4044.5|4044|4041.5|4040.5|4045|4044.5|4041.5|4040.5|13483
1663057500000|2022-09-13 08:25:00|4041|4040|4043.5|4043|4043.5|4043|4040.5|4040|31820
1663057800000|2022-09-13 08:30:00|4044|4043.5|4043|4042|4045|4044.5|4042.5|4042|26221
1663058100000|2022-09-13 08:35:00|4042.5|4041.5|4042|4041.5|4043|4042.5|4041|4040|17754
1663058400000|2022-09-13 08:40:00|4042.5|4042|4042|4041.5|4043|4042.5|4040|4039.5|22240
1663058700000|2022-09-13 08:45:00|4042.5|4041|4046.5|4046|4047|4046.5|4042.5|4041|14347
1663059000000|2022-09-13 08:50:00|4046|4045.5|4045|4044|4047.5|4046.5|4044.5|4044|13062
1663059300000|2022-09-13 08:55:00|4044.5|4044.5|4045|4044|4045.5|4045|4044|4043.5|6787
1663059600000|2022-09-13 09:00:00|4045.5|4044.5|4048|4047.5|4048.5|4047.5|4044|4043.5|8230
1663059900000|2022-09-13 09:05:00|4048.5|4048|4049|4048.5|4050.5|4050|4048|4047.5|14286
1663060200000|2022-09-13 09:10:00|4048.5|4048|4046|4045.5|4049|4048.5|4045|4044|15794
1663060500000|2022-09-13 09:15:00|4046.5|4046|4050|4049.5|4050|4049.5|4046|4045.5|6040
1663060800000|2022-09-13 09:20:00|4050.5|4050|4050.5|4050|4051.5|4051|4049.5|4049|11352
1663061100000|2022-09-13 09:25:00|4050|4049.5|4050|4049|4051.5|4051|4049|4048.5|8052
1663061400000|2022-09-13 09:30:00|4049.5|4048.5|4053|4052.5|4053.5|4053|4048.5|4048|7698
1663061700000|2022-09-13 09:35:00|4052.5|4052|4052|4051.5|4053|4052.5|4050|4049|15654
1663062000000|2022-09-13 09:40:00|4051.5|4051|4053|4052.5|4053.5|4052.5|4049.5|4049|3953
1663062300000|2022-09-13 09:45:00|4052.5|4052|4055|4054.5|4055|4054.5|4052.5|4051.5|18484
1663062600000|2022-09-13 09:50:00|4055.5|4055|4057.5|4057|4057.5|4057|4054.5|4054|14421
1663062900000|2022-09-13 09:55:00|4057|4056.5|4055.5|4054.5|4058.5|4058|4055|4054.5|14604
1663063200000|2022-09-13 10:00:00|4055|4055|4057|4056|4058|4057.5|4055|4054.5|13321
1663063500000|2022-09-13 10:05:00|4056.5|4056.5|4055.5|4055|4058|4057|4054.5|4054|15690
1663063800000|2022-09-13 10:10:00|4056|4055.5|4056.5|4055.5|4057|4056.5|4054|4053.5|31148
1663064100000|2022-09-13 10:15:00|4056|4055|4057.5|4056.5|4058.5|4058|4055.5|4055|26126
1663064400000|2022-09-13 10:20:00|4058|4057|4057|4056.5|4059|4058.5|4056|4055.5|21716
1663064700000|2022-09-13 10:25:00|4056.5|4056|4054.5|4054|4058|4057.5|4054.5|4054|31949
1663065000000|2022-09-13 10:30:00|4055|4054.5|4056|4055.5|4056.5|4055.5|4054|4053|11822
1663065300000|2022-09-13 10:35:00|4055.5|4055|4057.5|4057|4058|4057.5|4055|4054.5|13021
1663065600000|2022-09-13 10:40:00|4058|4057.5|4056.5|4056|4058|4057.5|4055.5|4055|15037
1663065900000|2022-09-13 10:45:00|4056|4055.5|4057.5|4057|4057.5|4057|4055.5|4055|22568
1663066200000|2022-09-13 10:50:00|4057|4056.5|4057|4056.5|4060|4059.5|4057|4056|31166
1663066500000|2022-09-13 10:55:00|4056.5|4056|4055|4054.5|4057.5|4057|4054.5|4054|53278
1663066800000|2022-09-13 11:00:00|4055.5|4054|4057.5|4056.5|4058.5|4058|4054|4053|13355
1663067100000|2022-09-13 11:05:00|4057|4056|4058.5|4058|4058.5|4058|4056.5|4056|6458
1663067400000|2022-09-13 11:10:00|4059|4058.5|4059|4058|4059.5|4059|4057|4056.5|13337
1663067700000|2022-09-13 11:15:00|4059.5|4058.5|4059.5|4058.5|4060|4059.5|4057.5|4057|11809
1663068000000|2022-09-13 11:20:00|4059|4059|4060|4059.5|4060.5|4060|4058.5|4058|9419
1663068300000|2022-09-13 11:25:00|4060.5|4060|4061|4060.5|4062.5|4062|4060|4059.5|10217
1663068600000|2022-09-13 11:30:00|4060.5|4060|4061.5|4061|4061.5|4061|4059.5|4059|20579
1663068900000|2022-09-13 11:35:00|4062|4061.5|4061|4060.5|4062|4061.5|4061|4060.5|7706
1663069200000|2022-09-13 11:40:00|4061.5|4061|4061|4060.5|4062|4061.5|4060.5|4060|212748
1663069500000|2022-09-13 11:45:00|4060.5|4060|4062|4061.5|4062.5|4061.5|4060|4059|55729
1663069800000|2022-09-13 11:50:00|4061.5|4061|4060|4059.5|4062|4061|4057.5|4057|20416
1663070100000|2022-09-13 11:55:00|4059.5|4059|4056.5|4056|4060|4059.5|4055|4054.5|13192
1663070400000|2022-09-13 12:00:00|4057|4056.5|4054.5|4054|4057.5|4057|4054.5|4054|25007
1663070700000|2022-09-13 12:05:00|4055|4054.5|4057|4056.5|4058|4057.5|4054.5|4054|13826
1663071000000|2022-09-13 12:10:00|4056.5|4056|4058.5|4058|4059|4058|4055.5|4055|17950
1663071300000|2022-09-13 12:15:00|4058|4057.5|4058|4057.5|4059|4058.5|4058|4057.5|17362
1663071600000|2022-09-13 12:20:00|4058.5|4058|4058.5|4058|4060.5|4060|4058|4057.5|23829
1663071900000|2022-09-13 12:25:00|4058|4057.5|4058.5|4058|4061.5|4061|4057.5|4057|31641
1663072200000|2022-09-13 12:30:00|4059|4059|4049.5|4048.5|4063.5|4062|4041.5|4027|157103
1663072500000|2022-09-13 12:35:00|4050|4049|4051|4050|4056.5|4055.5|4049|4048|27406
1663072800000|2022-09-13 12:40:00|4050.5|4049.5|4047.5|4046.5|4050.5|4049.5|4043.5|4042.5|38491
1663073100000|2022-09-13 12:45:00|4047|4046|4047.5|4047|4049.5|4049|4043.5|4043|20286
1663073400000|2022-09-13 12:50:00|4047|4046.5|4046|4045|4048.5|4048|4044.5|4043.5|13993
1663073700000|2022-09-13 12:55:00|4045.5|4044.5|4046|4045.5|4047.5|4046.5|4044|4043.5|20901
1663074000000|2022-09-13 13:00:00|4045.5|4045|4047.5|4046.5|4049.5|4049|4045|4044|40236
1663074300000|2022-09-13 13:05:00|4047|4047|4046.5|4046|4049.5|4048.5|4043.5|4043|14757
1663074600000|2022-09-13 13:10:00|4046|4045.5|4047.5|4047|4048|4047.5|4045.5|4044.5|27799
1663074900000|2022-09-13 13:15:00|4047|4046.5|4046.5|4046|4048|4047.5|4045|4044.5|81573
1663075200000|2022-09-13 13:20:00|4046|4045.5|4050.5|4050|4052|4051.5|4045|4044.5|60413
1663075500000|2022-09-13 13:25:00|4050|4049.5|4050.5|4049.5|4053|4052.5|4049|4048|24091
1663075800000|2022-09-13 13:30:00|4050|4049|4042.5|4041.5|4052.5|4051.5|4038.5|4038|193626
1663076100000|2022-09-13 13:35:00|4043.5|4042|4045|4044.5|4045|4044.5|4041.5|4040.5|23992
1663076400000|2022-09-13 13:40:00|4045.5|4045|4045.5|4045|4046.5|4046|4043|4042.5|23221
1663076700000|2022-09-13 13:45:00|4046|4045.5|4043|4042.5|4046|4045.5|4039.5|4039|25614
1663077000000|2022-09-13 13:50:00|4042.5|4042|4043.5|4043|4046.5|4045.5|4041.5|4041|52711
1663077300000|2022-09-13 13:55:00|4043|4042.5|4033.5|4033|4043|4042.5|4033.5|4033|49225
1663077600000|2022-09-13 14:00:00|4033|4032.5|4032|4031.5|4034|4033|4029|4028|25639
1663077900000|2022-09-13 14:05:00|4032.5|4031|4025|4024.5|4033|4032.5|4024.5|4024|38120
1663078200000|2022-09-13 14:10:00|4025.5|4025|4023.5|4023|4025.5|4025|4022|4021.5|48316
1663078500000|2022-09-13 14:15:00|4024|4023.5|4028|4027.5|4029.5|4029|4023.5|4023|23050
1663078800000|2022-09-13 14:20:00|4027.5|4027|4028|4027.5|4030.5|4029.5|4026.5|4025.5|24641
1663079100000|2022-09-13 14:25:00|4028.5|4028|4023.5|4023|4029.5|4029|4023.5|4023|23629
1663079400000|2022-09-13 14:30:00|4023|4022.5|4027.5|4026.5|4029|4028.5|4022.5|4021.5|24407
1663079700000|2022-09-13 14:35:00|4027|4026|4034|4033.5|4036|4035|4026|4025.5|61646
1663080000000|2022-09-13 14:40:00|4033.5|4033|4032.5|4032|4034|4033.5|4030.5|4029.5|22472
1663080300000|2022-09-13 14:45:00|4033|4032.5|4033|4032.5|4035.5|4035|4032|4031|29244
1663080600000|2022-09-13 14:50:00|4032.5|4032|4027.5|4026.5|4033|4032.5|4026|4025.5|119365
1663080900000|2022-09-13 14:55:00|4027|4027|4025.5|4025|4028|4027.5|4025.5|4025|23804
1663081200000|2022-09-13 15:00:00|4025|4024.5|4027|4026|4027.5|4026.5|4024.5|4024|28838
1663081500000|2022-09-13 15:05:00|4026.5|4026.5|4028.5|4028|4029|4028|4022|4021.5|43877
1663081800000|2022-09-13 15:10:00|4028|4027.5|4032.5|4032|4032.5|4032|4028|4027.5|32817
1663082100000|2022-09-13 15:15:00|4033|4031.5|4036|4035.5|4036.5|4036|4032|4031.5|53370
1663082400000|2022-09-13 15:20:00|4036.5|4036|4024|4023|4037|4036.5|4023|4022.5|105704
1663082700000|2022-09-13 15:25:00|4023.5|4022.5|4026.5|4025|4028.5|4027.5|4023|4022|98142
1663138800000|2022-09-14 07:00:00|4012.5|4004|4007.5|4006.5|4015.5|4012|4004.5|4002|38173
1663139100000|2022-09-14 07:05:00|4008|4007|4005.5|4004.5|4009|4008|4000.5|3999|21426
1663139400000|2022-09-14 07:10:00|4006|4005|3995|3994|4009|4008|3990.5|3989.5|40368
1663139700000|2022-09-14 07:15:00|3994.5|3994.5|3987.5|3986.5|3997.5|3995.5|3984.5|3984|46297
1663140000000|2022-09-14 07:20:00|3988|3987|3989|3988|3989.5|3988|3984.5|3983.5|13136
1663140300000|2022-09-14 07:25:00|3988.5|3987.5|3983|3982.5|3989|3988|3982.5|3981.5|17102
1663140600000|2022-09-14 07:30:00|3983.5|3983|3984.5|3983.5|3985|3984.5|3981.5|3980.5|9457
1663140900000|2022-09-14 07:35:00|3985|3984|3983.5|3982.5|3988.5|3987.5|3983.5|3982.5|18482
1663141200000|2022-09-14 07:40:00|3983|3983|3982.5|3981|3988|3987|3981|3980|8750
1663141500000|2022-09-14 07:45:00|3982|3981.5|3981|3980|3984|3983.5|3980|3979.5|8729
1663141800000|2022-09-14 07:50:00|3980.5|3980.5|3982|3981|3983.5|3982.5|3978|3977.5|17906
1663142100000|2022-09-14 07:55:00|3982.5|3981.5|3982.5|3982|3985.5|3984.5|3981.5|3980.5|9428
1663142400000|2022-09-14 08:00:00|3983|3982.5|3982|3981|3985.5|3985|3980|3979.5|16274
1663142700000|2022-09-14 08:05:00|3981.5|3980.5|3985|3984|3988|3987|3980.5|3979.5|26029
1663143000000|2022-09-14 08:10:00|3984.5|3984.5|3978.5|3978|3985.5|3985|3978.5|3977.5|21613
1663143300000|2022-09-14 08:15:00|3979|3978.5|3983.5|3983|3984|3983.5|3979|3978.5|18162
1663143600000|2022-09-14 08:20:00|3984|3983.5|3979.5|3979|3985.5|3985|3978|3977.5|14116
1663143900000|2022-09-14 08:25:00|3980|3979.5|3976.5|3976|3981|3980.5|3976|3975.5|20028
1663144200000|2022-09-14 08:30:00|3976|3975.5|3983|3982|3983.5|3982.5|3973|3972.5|26559
1663144500000|2022-09-14 08:35:00|3982.5|3981.5|3985|3984.5|3986|3985|3982|3981|13456
1663144800000|2022-09-14 08:40:00|3985.5|3985|3986|3985.5|3987.5|3986.5|3983.5|3983|24987
1663145100000|2022-09-14 08:45:00|3985.5|3985|3983.5|3982.5|3986|3985.5|3983|3982.5|36919
1663145400000|2022-09-14 08:50:00|3983|3982|3979|3978.5|3983.5|3983|3978.5|3977.5|28788
1663145700000|2022-09-14 08:55:00|3979.5|3978|3976.5|3976|3979.5|3979|3976|3975|16083
1663146000000|2022-09-14 09:00:00|3977|3976.5|3975.5|3975|3978.5|3977.5|3972.5|3972|29029
1663146300000|2022-09-14 09:05:00|3975|3974.5|3976|3975.5|3977.5|3977|3974.5|3974|14822
1663146600000|2022-09-14 09:10:00|3975.5|3975|3977|3976.5|3980.5|3980|3974.5|3974|24421
1663146900000|2022-09-14 09:15:00|3977.5|3977|3974|3973.5|3979|3978|3972.5|3972|11323
1663147200000|2022-09-14 09:20:00|3974.5|3974|3971.5|3971|3975.5|3975|3971|3970.5|13910
1663147500000|2022-09-14 09:25:00|3972|3971.5|3976|3975.5|3976|3975.5|3971|3970.5|307140
1663147800000|2022-09-14 09:30:00|3976.5|3976|3972.5|3971.5|3976.5|3976|3971.5|3971|53823
1663148100000|2022-09-14 09:35:00|3973|3972|3972|3971|3973|3972.5|3968|3967.5|24659
1663148400000|2022-09-14 09:40:00|3971.5|3971.5|3972|3971|3974|3973.5|3971.5|3971|9235
1663148700000|2022-09-14 09:45:00|3972.5|3971.5|3970|3969.5|3973.5|3972.5|3969|3968.5|404676
1663149000000|2022-09-14 09:50:00|3969.5|3969|3967.5|3967|3969.5|3969|3967|3966|16081
1663149300000|2022-09-14 09:55:00|3967|3966.5|3972|3971.5|3973|3972.5|3967|3966.5|20065
1663149600000|2022-09-14 10:00:00|3971.5|3971|3976|3975.5|3977.5|3976.5|3971.5|3971|17173
1663149900000|2022-09-14 10:05:00|3975.5|3975|3977.5|3977|3979.5|3978.5|3975|3974.5|13615
1663150200000|2022-09-14 10:10:00|3978|3977.5|3978.5|3977.5|3980|3979.5|3977|3976.5|11250
1663150500000|2022-09-14 10:15:00|3978|3978|3978.5|3978|3979.5|3979|3976.5|3976|14654
1663150800000|2022-09-14 10:20:00|3979|3978.5|3978|3977.5|3981|3980|3977.5|3977|16909
1663151100000|2022-09-14 10:25:00|3977.5|3977|3974.5|3974|3978.5|3978|3974|3973.5|9174
1663151400000|2022-09-14 10:30:00|3975|3974.5|3976.5|3976|3977.5|3976.5|3974.5|3974|13336
1663151700000|2022-09-14 10:35:00|3976|3975.5|3973.5|3972.5|3976.5|3976|3972|3971.5|12703
1663152000000|2022-09-14 10:40:00|3973|3973|3968.5|3967.5|3975|3974|3968|3967|16094
1663152300000|2022-09-14 10:45:00|3969|3968|3966|3965.5|3970.5|3969.5|3965|3964.5|14283
1663152600000|2022-09-14 10:50:00|3965.5|3965|3966|3965.5|3966.5|3966|3963.5|3963|25328
1663152900000|2022-09-14 10:55:00|3965.5|3965|3965.5|3965|3970|3969|3965|3964|21745
1663153200000|2022-09-14 11:00:00|3965|3964.5|3965.5|3965|3967|3966|3964.5|3964|9040
1663153500000|2022-09-14 11:05:00|3965|3964.5|3964.5|3964|3965.5|3965|3962.5|3962|108785
1663153800000|2022-09-14 11:10:00|3965|3964.5|3964|3963|3966|3965.5|3962.5|3962|12348
1663154100000|2022-09-14 11:15:00|3963.5|3962.5|3962.5|3962|3964.5|3964|3962.5|3962|116905
1663154400000|2022-09-14 11:20:00|3963|3962.5|3963.5|3963|3963.5|3963|3961.5|3961|9896
1663154700000|2022-09-14 11:25:00|3963|3962.5|3960|3959.5|3964|3963.5|3959.5|3959|17675
1663155000000|2022-09-14 11:30:00|3959.5|3959|3964|3963.5|3964|3963.5|3959.5|3959|15216
1663155300000|2022-09-14 11:35:00|3964.5|3964|3966|3965.5|3966.5|3965.5|3962.5|3962|21443
1663155600000|2022-09-14 11:40:00|3965.5|3965|3965|3964.5|3968.5|3967.5|3963.5|3963|25348
1663155900000|2022-09-14 11:45:00|3965.5|3965|3967.5|3966.5|3970|3969|3965|3964.5|10685
1663156200000|2022-09-14 11:50:00|3967|3966|3958.5|3957.5|3967.5|3966.5|3958.5|3957.5|23804
1663156500000|2022-09-14 11:55:00|3958|3957|3952.5|3952|3960|3958.5|3952.5|3952|16987
1663156800000|2022-09-14 12:00:00|3953|3952.5|3951.5|3951|3955|3954|3950|3949|34410
1663157100000|2022-09-14 12:05:00|3951|3950.5|3953|3952.5|3955.5|3954.5|3951|3950.5|18059
1663157400000|2022-09-14 12:10:00|3952.5|3952|3956|3955.5|3957|3956|3951|3950|12202
1663157700000|2022-09-14 12:15:00|3956.5|3956|3959|3958|3959|3958.5|3955.5|3955|21503
1663158000000|2022-09-14 12:20:00|3958.5|3958.5|3960|3959|3961.5|3961|3958|3957.5|25440
1663158300000|2022-09-14 12:25:00|3959.5|3959.5|3966|3965.5|3966.5|3965.5|3959|3958.5|15487
1663158600000|2022-09-14 12:30:00|3965.5|3965|3966.5|3965.5|3968.5|3967.5|3964|3963.5|46404
1663158900000|2022-09-14 12:35:00|3966|3966|3969|3968.5|3971.5|3971|3962.5|3961.5|34694
1663159200000|2022-09-14 12:40:00|3969.5|3968|3969|3968.5|3969.5|3968.5|3965|3964.5|16679
1663159500000|2022-09-14 12:45:00|3968.5|3968|3972|3971.5|3972|3971.5|3968.5|3968|12673
1663159800000|2022-09-14 12:50:00|3972.5|3972|3974.5|3974|3974.5|3974|3970|3969.5|21091
1663160100000|2022-09-14 12:55:00|3975|3974.5|3974.5|3974|3976|3975|3973.5|3973|23260
1663160400000|2022-09-14 13:00:00|3974|3973.5|3976|3975.5|3976.5|3976|3973.5|3973|24151
1663160700000|2022-09-14 13:05:00|3976.5|3976|3976|3975.5|3978.5|3977.5|3976|3975.5|73135
1663161000000|2022-09-14 13:10:00|3976.5|3976|3974.5|3974|3976.5|3976|3974|3973.5|16987
1663161300000|2022-09-14 13:15:00|3975|3974.5|3972.5|3972|3975|3974.5|3972|3971.5|21475
1663161600000|2022-09-14 13:20:00|3972|3971.5|3971|3970.5|3973.5|3973|3970.5|3970|27711
1663161900000|2022-09-14 13:25:00|3971.5|3971|3978|3977.5|3979.5|3979|3971|3970.5|27472
1663162200000|2022-09-14 13:30:00|3977.5|3977|3971.5|3970.5|3978.5|3978|3971|3970|49225
1663162500000|2022-09-14 13:35:00|3971|3970|3969.5|3969|3971.5|3971|3966|3965.5|49442
1663162800000|2022-09-14 13:40:00|3969|3968.5|3971|3970.5|3976.5|3976|3969|3968.5|51569
1663163100000|2022-09-14 13:45:00|3970.5|3970|3977.5|3976.5|3978|3977|3968.5|3967.5|85781
1663163400000|2022-09-14 13:50:00|3977|3976|3986|3985.5|3987|3986|3976.5|3976|54732
1663163700000|2022-09-14 13:55:00|3986.5|3986|3987.5|3986.5|3988.5|3988|3985.5|3985|52117
1663164000000|2022-09-14 14:00:00|3987|3986|3983|3982.5|3987.5|3986.5|3983|3982.5|57538
1663164300000|2022-09-14 14:05:00|3982.5|3982|3980|3979|3983.5|3983|3979.5|3979|53423
1663164600000|2022-09-14 14:10:00|3979.5|3979.5|3979|3978.5|3983|3982|3978|3977.5|25795
1663164900000|2022-09-14 14:15:00|3979.5|3979|3978|3977.5|3982|3981.5|3977.5|3977|34316
1663165200000|2022-09-14 14:20:00|3978.5|3978|3969|3968.5|3979|3978|3969|3968.5|35043
1663165500000|2022-09-14 14:25:00|3969.5|3969|3961.5|3961|3969.5|3969|3961.5|3961|47054
1663165800000|2022-09-14 14:30:00|3961|3960.5|3969.5|3969|3970.5|3970|3960|3959.5|46942
1663166100000|2022-09-14 14:35:00|3970|3969.5|3970.5|3970|3972.5|3972|3965.5|3965|55631
1663166400000|2022-09-14 14:40:00|3971|3970.5|3972.5|3972|3973.5|3972.5|3970|3969.5|135253
1663166700000|2022-09-14 14:45:00|3972|3971.5|3971.5|3971|3973.5|3973|3969|3968.5|49582
1663167000000|2022-09-14 14:50:00|3972|3971.5|3975|3974.5|3976|3975.5|3970|3969.5|41506
1663167300000|2022-09-14 14:55:00|3975.5|3975|3976|3975.5|3978.5|3977.5|3972.5|3972|38760
1663167600000|2022-09-14 15:00:00|3975.5|3975|3973.5|3973|3976|3975.5|3972|3971|34923
1663167900000|2022-09-14 15:05:00|3974|3972.5|3972|3971.5|3974|3973.5|3971|3970.5|39434
1663168200000|2022-09-14 15:10:00|3972.5|3972|3967|3966.5|3972.5|3972|3966.5|3965.5|45337
1663168500000|2022-09-14 15:15:00|3966.5|3966|3967|3966.5|3967.5|3967|3964|3963.5|50148
1663168800000|2022-09-14 15:20:00|3966.5|3966|3968.5|3968|3970|3969.5|3963.5|3963|66234
1663169100000|2022-09-14 15:25:00|3968|3967.5|3968.5|3967|3972|3971.5|3966.5|3966|40750
1663225200000|2022-09-15 07:00:00|3978.5|3973|3979.5|3978.5|3979.5|3978.5|3971|3970|52516
1663225500000|2022-09-15 07:05:00|3979|3978|3975|3974|3982|3980|3974.5|3974|38001
1663225800000|2022-09-15 07:10:00|3975.5|3974.5|3977.5|3976|3981.5|3980.5|3973.5|3973|27296
1663226100000|2022-09-15 07:15:00|3978|3976.5|3982|3981|3985|3984|3976.5|3975.5|62809
1663226400000|2022-09-15 07:20:00|3981.5|3981.5|3983.5|3982.5|3983.5|3982.5|3979|3978|20197
1663226700000|2022-09-15 07:25:00|3983|3982|3976.5|3975.5|3983.5|3983|3976|3975|15569
1663227000000|2022-09-15 07:30:00|3977|3976|3982|3981|3984.5|3983|3975.5|3974.5|14230
1663227300000|2022-09-15 07:35:00|3981.5|3981.5|3985.5|3984.5|3986|3984.5|3981.5|3980.5|12127
1663227600000|2022-09-15 07:40:00|3986|3985|3987.5|3986.5|3990|3989.5|3985|3984|5370
1663227900000|2022-09-15 07:45:00|3988.5|3987|3988.5|3987.5|3992.5|3992|3985|3984|17185
1663228200000|2022-09-15 07:50:00|3988|3987|3983.5|3982.5|3988.5|3987.5|3983.5|3982.5|7451
1663228500000|2022-09-15 07:55:00|3983|3982|3986|3985.5|3986.5|3985.5|3982.5|3981.5|10047
1663228800000|2022-09-15 08:00:00|3985.5|3985|3988|3986.5|3989.5|3988.5|3984|3983.5|18850
1663229100000|2022-09-15 08:05:00|3987.5|3987|3990|3989|3991|3990|3987|3986.5|290625
1663229400000|2022-09-15 08:10:00|3989.5|3989.5|3991|3990.5|3992|3991|3989.5|3989|21064
1663229700000|2022-09-15 08:15:00|3991.5|3990|3994.5|3993.5|3995|3994.5|3990|3989|22991
1663230000000|2022-09-15 08:20:00|3995|3994|3997.5|3997|3998.5|3998|3994.5|3993.5|244074
1663230300000|2022-09-15 08:25:00|3997|3996.5|3993|3992|3998.5|3997.5|3993|3992|9307
1663230600000|2022-09-15 08:30:00|3992.5|3992.5|3990|3988.5|3993|3992.5|3988|3987|12663
1663230900000|2022-09-15 08:35:00|3989.5|3988|3987|3986.5|3990|3988.5|3986|3985|14648
1663231200000|2022-09-15 08:40:00|3986.5|3986|3989.5|3988|3989.5|3988.5|3984|3983|6600
1663231500000|2022-09-15 08:45:00|3990|3988.5|3987|3986.5|3990|3989|3987|3986|232324
1663231800000|2022-09-15 08:50:00|3986.5|3986|3989.5|3988.5|3989.5|3988.5|3986|3985.5|6266
1663232100000|2022-09-15 08:55:00|3989|3988|3987|3986|3990.5|3989.5|3986|3985.5|5104
1663232400000|2022-09-15 09:00:00|3987.5|3986.5|3988|3987.5|3988.5|3988|3985.5|3984.5|7674
1663232700000|2022-09-15 09:05:00|3988.5|3988|3989.5|3988.5|3990|3989|3986.5|3985.5|7827
1663233000000|2022-09-15 09:10:00|3990|3989|3988.5|3988|3990|3989.5|3986.5|3986|5348
1663233300000|2022-09-15 09:15:00|3988|3987.5|3988.5|3988|3990.5|3990|3987.5|3987|8559
1663233600000|2022-09-15 09:20:00|3988|3987.5|3987|3986.5|3988|3987.5|3984.5|3984|3231
1663233900000|2022-09-15 09:25:00|3986.5|3986|3983.5|3982.5|3986.5|3986|3981.5|3981|7685
1663234200000|2022-09-15 09:30:00|3983|3982|3984|3983.5|3984.5|3984|3981|3980|4966
1663234500000|2022-09-15 09:35:00|3983.5|3983|3985.5|3985|3985.5|3985|3982.5|3981.5|4857
1663234800000|2022-09-15 09:40:00|3986|3985.5|3982.5|3981.5|3988.5|3988|3982|3981|10907
1663235100000|2022-09-15 09:45:00|3982|3981|3981|3980.5|3983|3982.5|3979.5|3978.5|7063
1663235400000|2022-09-15 09:50:00|3980.5|3980|3978.5|3978|3981|3980.5|3977.5|3977|9942
1663235700000|2022-09-15 09:55:00|3979|3978.5|3975.5|3975|3979.5|3979|3975.5|3974.5|13991
1663236000000|2022-09-15 10:00:00|3975|3974.5|3974.5|3974|3975.5|3975|3974|3973|7730
1663236300000|2022-09-15 10:05:00|3974|3973.5|3974.5|3974|3976|3975|3973.5|3972.5|9633
1663236600000|2022-09-15 10:10:00|3974|3973.5|3974.5|3974|3975.5|3975|3973|3972.5|5457
1663236900000|2022-09-15 10:15:00|3974|3973.5|3974.5|3974|3975|3974.5|3974|3973|5243
1663237200000|2022-09-15 10:20:00|3975|3974.5|3975.5|3975|3976|3975.5|3973.5|3972.5|7154
1663237500000|2022-09-15 10:25:00|3975|3974.5|3971.5|3971|3975|3974.5|3970.5|3969.5|6461
1663237800000|2022-09-15 10:30:00|3972|3971.5|3969|3968.5|3972.5|3972|3968|3967.5|9356
1663238100000|2022-09-15 10:35:00|3968.5|3968|3968|3967|3969|3968|3966|3965.5|5128
1663238400000|2022-09-15 10:40:00|3967.5|3967.5|3966.5|3966|3970|3969.5|3966.5|3966|15426
1663238700000|2022-09-15 10:45:00|3967|3966.5|3967.5|3966.5|3970.5|3970|3966.5|3966|10621
1663239000000|2022-09-15 10:50:00|3967|3966|3970|3969|3970|3969.5|3965.5|3964.5|7892
1663239300000|2022-09-15 10:55:00|3969.5|3969.5|3965|3964|3970.5|3969.5|3962.5|3962|20335
1663239600000|2022-09-15 11:00:00|3965.5|3964.5|3966|3965.5|3968|3967|3964.5|3963.5|14661
1663239900000|2022-09-15 11:05:00|3966.5|3966|3966|3965.5|3968|3967.5|3966|3965.5|6543
1663240200000|2022-09-15 11:10:00|3966.5|3965|3965.5|3964.5|3967|3966.5|3963.5|3962.5|47155
1663240500000|2022-09-15 11:15:00|3965|3964|3963.5|3962.5|3965.5|3964.5|3963|3962|27060
1663240800000|2022-09-15 11:20:00|3964|3963|3962|3961|3965.5|3964.5|3961|3960|120485
1663241100000|2022-09-15 11:25:00|3962.5|3961.5|3961.5|3961|3964|3963.5|3961|3960.5|7914
1663241400000|2022-09-15 11:30:00|3961|3960.5|3959.5|3959|3961|3960.5|3959|3958.5|6139
1663241700000|2022-09-15 11:35:00|3959|3958.5|3960.5|3960|3960.5|3960|3958|3957.5|9364
1663242000000|2022-09-15 11:40:00|3960|3959.5|3962.5|3961.5|3962.5|3962|3958.5|3957.5|9579
1663242300000|2022-09-15 11:45:00|3962|3961|3961.5|3961|3964.5|3964|3961.5|3960.5|10502
1663242600000|2022-09-15 11:50:00|3961|3960.5|3964.5|3963.5|3965.5|3964.5|3960.5|3959.5|7383
1663242900000|2022-09-15 11:55:00|3964|3963|3962|3961.5|3964.5|3963|3962|3961.5|7510
1663243200000|2022-09-15 12:00:00|3961.5|3961|3961.5|3961|3963.5|3963|3961|3960.5|9668
1663243500000|2022-09-15 12:05:00|3961|3960.5|3962|3961.5|3963.5|3962.5|3960|3959|10411
1663243800000|2022-09-15 12:10:00|3962.5|3962|3962.5|3961.5|3963.5|3963|3960.5|3959.5|13190
1663244100000|2022-09-15 12:15:00|3962|3961|3963|3962.5|3964.5|3963.5|3961|3960|22996
1663244400000|2022-09-15 12:20:00|3962.5|3962|3963|3962.5|3963.5|3963|3961|3960.5|10697
1663244700000|2022-09-15 12:25:00|3963.5|3963|3966.5|3965.5|3967.5|3966.5|3962.5|3962|36309
1663245000000|2022-09-15 12:30:00|3966|3966|3967|3966|3971|3969.5|3962.5|3961|40395
1663245300000|2022-09-15 12:35:00|3966.5|3966.5|3971|3970.5|3972.5|3972|3966.5|3966.5|14855
1663245600000|2022-09-15 12:40:00|3970.5|3970|3970|3969.5|3970.5|3970|3967|3966.5|8225
1663245900000|2022-09-15 12:45:00|3969.5|3969|3972.5|3972|3972.5|3972|3968.5|3968|9918
1663246200000|2022-09-15 12:50:00|3973|3972.5|3974.5|3974|3975|3974.5|3971.5|3970.5|19051
1663246500000|2022-09-15 12:55:00|3974|3973.5|3971.5|3971|3974|3973.5|3971|3970.5|12536
1663246800000|2022-09-15 13:00:00|3972|3970.5|3972|3971|3974|3973.5|3969|3968|15631
1663247100000|2022-09-15 13:05:00|3971.5|3971.5|3967.5|3967|3973|3972|3964.5|3964|25872
1663247400000|2022-09-15 13:10:00|3968|3967.5|3961.5|3961|3968.5|3967.5|3961.5|3960.5|13527
1663247700000|2022-09-15 13:15:00|3961|3960.5|3958.5|3958|3962.5|3962|3958.5|3958|20014
1663248000000|2022-09-15 13:20:00|3959|3958.5|3959|3958.5|3960.5|3959.5|3957|3956|17472
1663248300000|2022-09-15 13:25:00|3958.5|3958|3960|3959.5|3961|3960.5|3957|3956.5|17795
1663248600000|2022-09-15 13:30:00|3959.5|3959|3958|3957.5|3964.5|3964|3956|3955|73778
1663248900000|2022-09-15 13:35:00|3958.5|3958|3955.5|3955|3958.5|3958|3953.5|3952.5|36207
1663249200000|2022-09-15 13:40:00|3955|3954.5|3954.5|3954|3958.5|3958|3952|3951|35701
1663249500000|2022-09-15 13:45:00|3955|3954.5|3957|3956.5|3960|3959|3954|3953.5|26503
1663249800000|2022-09-15 13:50:00|3957.5|3957|3961.5|3961|3964|3963|3957.5|3957|24831
1663250100000|2022-09-15 13:55:00|3962|3961.5|3966.5|3966|3967|3966|3960.5|3960|29883
1663250400000|2022-09-15 14:00:00|3967|3966.5|3965|3964|3968|3967.5|3963|3962.5|39584
1663250700000|2022-09-15 14:05:00|3964.5|3964.5|3963|3962.5|3967.5|3967|3962.5|3961.5|41619
1663251000000|2022-09-15 14:10:00|3963.5|3963|3962.5|3962|3964.5|3963.5|3960|3959|31255
1663251300000|2022-09-15 14:15:00|3963|3962.5|3962.5|3962|3964|3963|3960.5|3960|25966
1663251600000|2022-09-15 14:20:00|3963|3962.5|3965|3964.5|3965.5|3965|3961.5|3961|28521
1663251900000|2022-09-15 14:25:00|3965.5|3965|3964.5|3964|3967|3966.5|3964|3963|25371
1663252200000|2022-09-15 14:30:00|3965|3964.5|3969|3968.5|3970|3969|3964.5|3964|21895
1663252500000|2022-09-15 14:35:00|3968.5|3968|3973|3972.5|3974|3973.5|3967|3966.5|19736
1663252800000|2022-09-15 14:40:00|3972.5|3972|3972.5|3971.5|3973|3972.5|3971|3970.5|17020
1663253100000|2022-09-15 14:45:00|3972|3972|3970.5|3970|3972|3972|3969|3968|26537
1663253400000|2022-09-15 14:50:00|3971|3970.5|3971|3970.5|3972|3971.5|3968.5|3968|23294
1663253700000|2022-09-15 14:55:00|3970.5|3970|3966.5|3965.5|3971|3970.5|3966|3965.5|23099
1663254000000|2022-09-15 15:00:00|3966|3965|3966|3965|3967|3966.5|3963.5|3963|35133
1663254300000|2022-09-15 15:05:00|3965.5|3964.5|3965.5|3964.5|3966.5|3966|3963.5|3963|28414
1663254600000|2022-09-15 15:10:00|3965|3965|3963.5|3963|3965.5|3965|3963|3962.5|30392
1663254900000|2022-09-15 15:15:00|3963|3962.5|3964.5|3964|3965|3964.5|3963|3962.5|38448
1663255200000|2022-09-15 15:20:00|3964|3963.5|3968|3967|3968.5|3968|3963|3962.5|295470
1663255500000|2022-09-15 15:25:00|3967.5|3967.5|3969.5|3968.5|3971.5|3971|3967.5|3967|40912
1663311600000|2022-09-16 07:00:00|3964.5|3963|3969|3968.5|3974|3973|3961|3960|500339
1663311900000|2022-09-16 07:05:00|3968.5|3967.5|3974|3973.5|3975.5|3974|3965.5|3964|33990
1663312200000|2022-09-16 07:10:00|3974.5|3973|3958|3956.5|3974.5|3973|3956|3954.5|23303
1663312500000|2022-09-16 07:15:00|3958.5|3957|3960.5|3959.5|3961|3960|3954|3953|18624
1663312800000|2022-09-16 07:20:00|3960|3959|3960|3959.5|3962.5|3962|3958|3957.5|12451
1663313100000|2022-09-16 07:25:00|3959.5|3959|3963|3962.5|3966.5|3965.5|3959|3958|19603
1663313400000|2022-09-16 07:30:00|3962.5|3962|3962|3961|3965.5|3964.5|3960.5|3960|7580
1663313700000|2022-09-16 07:35:00|3961.5|3961.5|3966|3965|3967|3966.5|3960.5|3959.5|8845
1663314000000|2022-09-16 07:40:00|3965.5|3964.5|3968.5|3968|3974|3973|3965|3964.5|14571
1663314300000|2022-09-16 07:45:00|3968|3967.5|3976.5|3975.5|3978|3977.5|3968|3967|23441
1663314600000|2022-09-16 07:50:00|3976|3976|3976|3975|3976|3976|3971.5|3971|12377
1663314900000|2022-09-16 07:55:00|3975.5|3974.5|3973|3972|3977|3976.5|3972|3971|12559
1663315200000|2022-09-16 08:00:00|3972.5|3972.5|3973.5|3973|3976.5|3976|3971.5|3970.5|7764
1663315500000|2022-09-16 08:05:00|3974|3973.5|3980.5|3980|3981.5|3981|3974|3973.5|13689
1663315800000|2022-09-16 08:10:00|3980|3979.5|3985.5|3985|3985.5|3985|3979|3978|8348
1663316100000|2022-09-16 08:15:00|3985|3984.5|3989.5|3988.5|3990.5|3989.5|3984|3983.5|27353
1663316400000|2022-09-16 08:20:00|3989|3988|3990.5|3989|3993|3992.5|3988.5|3987.5|18020
1663316700000|2022-09-16 08:25:00|3990|3989.5|3988|3987.5|3990.5|3989.5|3985.5|3985|11123
1663317000000|2022-09-16 08:30:00|3988.5|3987|3986|3985.5|3988.5|3988|3984.5|3984|8093
1663317300000|2022-09-16 08:35:00|3985.5|3985|3982|3981|3987|3986|3982|3981|5495
1663317600000|2022-09-16 08:40:00|3981.5|3980.5|3980|3979|3982|3981.5|3979|3978.5|6126
1663317900000|2022-09-16 08:45:00|3979.5|3979.5|3976|3975.5|3980|3979.5|3976|3975|3218
1663318200000|2022-09-16 08:50:00|3975.5|3975|3975.5|3975|3977.5|3976.5|3974|3973.5|8571
1663318500000|2022-09-16 08:55:00|3976|3975.5|3976|3975.5|3978.5|3977.5|3975|3974|5628
1663318800000|2022-09-16 09:00:00|3975.5|3975|3976.5|3976|3978|3977|3974|3973.5|10551
1663319100000|2022-09-16 09:05:00|3976|3975.5|3976|3975.5|3977.5|3977|3973.5|3972.5|10947
1663319400000|2022-09-16 09:10:00||3975||3975||3975||3975|3
1663319700000|2022-09-16 09:15:00|3968|3966|3975|3974|3980.5|3979.5|3968|3966|91262
1663320000000|2022-09-16 09:20:00|3974.5|3973.5|3974|3973.5|3976.5|3976|3973|3972.5|8169
1663320300000|2022-09-16 09:25:00|3974.5|3974|3970.5|3969.5|3974.5|3974|3968.5|3967.5|17827
1663320600000|2022-09-16 09:30:00|3970|3970|3967|3966.5|3972.5|3972|3966.5|3965.5|11914
1663320900000|2022-09-16 09:35:00|3967.5|3967|3967.5|3967|3970|3969.5|3967|3966.5|12681
1663321200000|2022-09-16 09:40:00|3967|3966.5|3967.5|3966.5|3969.5|3969|3966.5|3966|11685
1663321500000|2022-09-16 09:45:00|3968|3967|3962|3961|3968|3967.5|3960|3959.5|24505
1663321800000|2022-09-16 09:50:00|3962.5|3961.5|3970.5|3970|3971|3970.5|3962.5|3961.5|65826
1663322100000|2022-09-16 09:55:00|3970|3969.5|3974|3973|3975.5|3975|3969|3968.5|59239
1663322400000|2022-09-16 10:00:00|3973.5|3973.5|3975.5|3974.5|3977|3976|3973|3972.5|7959
1663322700000|2022-09-16 10:05:00|3975|3975|3979|3978|3981|3980|3974|3973|9684
1663323000000|2022-09-16 10:10:00|3979.5|3978.5|3977.5|3977|3979.5|3979|3977.5|3977|6967
1663323300000|2022-09-16 10:15:00|3977|3976.5|3980.5|3980|3981.5|3981|3977|3976|12919
1663323600000|2022-09-16 10:20:00|3980|3979.5|3976.5|3976|3981|3980.5|3976|3975|7197
1663323900000|2022-09-16 10:25:00|3976|3975.5|3977.5|3976.5|3977.5|3976.5|3972|3971.5|16638
1663324200000|2022-09-16 10:30:00|3978|3977|3979|3978.5|3980|3979.5|3976.5|3975.5|5010
1663324500000|2022-09-16 10:35:00|3979.5|3979|3979.5|3979|3980|3979|3977|3976.5|198904
1663324800000|2022-09-16 10:40:00|3980|3979.5|3980.5|3980|3981.5|3981|3978.5|3977.5|5185
1663325100000|2022-09-16 10:45:00|3980|3979.5|3978.5|3978|3980|3979.5|3977.5|3977|13680
1663325400000|2022-09-16 10:50:00|3979|3977.5|3977|3976|3979|3978.5|3975.5|3975|22336
1663325700000|2022-09-16 10:55:00|3977.5|3976.5|3979|3978.5|3981|3980|3977|3976.5|21795
1663326000000|2022-09-16 11:00:00|3979.5|3978|3977|3976.5|3979.5|3979|3975.5|3974.5|9895
1663326300000|2022-09-16 11:05:00|3976.5|3976|3978.5|3978|3979|3978.5|3975|3974|9600
1663326600000|2022-09-16 11:10:00|3979|3978.5|3981|3980.5|3981|3980.5|3978.5|3977.5|10088
1663326900000|2022-09-16 11:15:00|3981.5|3981|3981.5|3981|3982.5|3982|3981|3980.5|15013
1663327200000|2022-09-16 11:20:00|3982|3980.5|3981|3980.5|3982|3981.5|3980|3979|7800
1663327500000|2022-09-16 11:25:00|3981.5|3981|3981.5|3981|3983|3982.5|3980.5|3979.5|10114
1663327800000|2022-09-16 11:30:00|3981|3980.5|3982|3981.5|3983|3982|3980.5|3979.5|9107
1663328100000|2022-09-16 11:35:00|3981.5|3981|3982.5|3982|3982.5|3982|3981|3980.5|5792
1663328400000|2022-09-16 11:40:00|3983|3982.5|3981.5|3981|3983|3982.5|3981.5|3981|9251
1663328700000|2022-09-16 11:45:00|3981|3980.5|3980|3979.5|3981|3980.5|3979.5|3978.5|5754
1663329000000|2022-09-16 11:50:00|3979.5|3979|3981|3980.5|3982.5|3981.5|3979.5|3979|9281
1663329300000|2022-09-16 11:55:00|3980.5|3980|3980.5|3980|3982|3981.5|3980|3979.5|9910
1663329600000|2022-09-16 12:00:00|3981|3979.5|3978|3977.5|3981|3980.5|3978|3977.5|10451
1663329900000|2022-09-16 12:05:00|3978.5|3978|3980|3979|3980|3979.5|3977|3976.5|14591
1663330200000|2022-09-16 12:10:00|3980.5|3979.5|3978|3977.5|3981|3980.5|3978|3977.5|8752
1663330500000|2022-09-16 12:15:00|3978.5|3978|3978.5|3978|3980|3979.5|3978|3977.5|3976
1663330800000|2022-09-16 12:20:00|3979|3978.5|3980.5|3980|3980.5|3980|3978.5|3978|6908
1663331100000|2022-09-16 12:25:00|3981|3980.5|3976|3975.5|3982|3981|3976|3975.5|13196
1663331400000|2022-09-16 12:30:00|3976.5|3976|3973.5|3973|3976.5|3976|3972|3971|9317
1663331700000|2022-09-16 12:35:00|3973|3972.5|3974.5|3974|3974.5|3974|3973|3972.5|5600
1663332000000|2022-09-16 12:40:00|3974|3973.5|3973.5|3973|3975|3974.5|3973|3972.5|5760
1663332300000|2022-09-16 12:45:00|3974|3973.5|3974|3973.5|3974.5|3974|3972.5|3972|6933
1663332600000|2022-09-16 12:50:00|3974.5|3973|3971|3970.5|3974.5|3974|3970.5|3970|19227
1663332900000|2022-09-16 12:55:00|3970.5|3970|3968|3967.5|3971|3970|3965|3964.5|23271
1663333200000|2022-09-16 13:00:00|3967.5|3967|3971|3970.5|3971|3970.5|3965.5|3965|22405
1663333500000|2022-09-16 13:05:00|3971.5|3971|3976|3975.5|3976|3975.5|3969.5|3969|51110
1663333800000|2022-09-16 13:10:00|3975.5|3975|3975.5|3975|3977|3976.5|3974.5|3973.5|23694
1663334100000|2022-09-16 13:15:00|3975|3974.5|3975.5|3975|3977|3976.5|3975|3974|26226
1663334400000|2022-09-16 13:20:00|3976|3975.5|3978|3977|3978.5|3977.5|3975|3974.5|27074
1663334700000|2022-09-16 13:25:00|3977.5|3977.5|3976|3975.5|3980.5|3980|3974.5|3974|34981
1663335000000|2022-09-16 13:30:00|3976.5|3976|3973|3972.5|3978.5|3978|3969|3968.5|179159
1663335300000|2022-09-16 13:35:00|3972.5|3972|3971|3970.5|3975.5|3975|3971|3970|62863
1663335600000|2022-09-16 13:40:00|3970.5|3970|3968.5|3968|3970.5|3970|3966|3965.5|18683
1663335900000|2022-09-16 13:45:00|3969|3968.5|3970|3969.5|3971|3970.5|3967.5|3967|25271
1663336200000|2022-09-16 13:50:00|3970.5|3970|3967.5|3967|3970.5|3970|3965.5|3965|89632
1663336500000|2022-09-16 13:55:00|3967|3966.5|3962|3960.5|3968|3967.5|3960.5|3959|195034
1663336800000|2022-09-16 14:00:00|3961.5|3961|3958.5|3958|3963|3962|3956.5|3955.5|36681
1663337100000|2022-09-16 14:05:00|3958|3957.5|3957.5|3957|3960.5|3960|3956|3955.5|29890
1663337400000|2022-09-16 14:10:00|3957|3956.5|3955|3954.5|3958.5|3957.5|3954|3953.5|22840
1663337700000|2022-09-16 14:15:00|3954.5|3954|3953.5|3953|3957|3956.5|3951.5|3950.5|32894
1663338000000|2022-09-16 14:20:00|3953|3952.5|3950.5|3949.5|3955|3954.5|3949|3948.5|20128
1663338300000|2022-09-16 14:25:00|3951|3950|3951|3950|3954.5|3954|3949|3948.5|28210
1663338600000|2022-09-16 14:30:00|3950.5|3950.5|3955|3954.5|3955.5|3954.5|3950|3949.5|97318
1663338900000|2022-09-16 14:35:00|3955.5|3954|3951|3950.5|3956|3955|3948.5|3947.5|67146
1663339200000|2022-09-16 14:40:00|3950.5|3950|3951|3950.5|3952|3951.5|3950|3949|34026
1663339500000|2022-09-16 14:45:00|3950.5|3950|3953|3952.5|3954.5|3954|3950|3949.5|37724
1663339800000|2022-09-16 14:50:00|3952.5|3952|3951|3950.5|3954|3953.5|3951|3950.5|41812
1663340100000|2022-09-16 14:55:00|3951.5|3951|3958.5|3958|3959.5|3959|3951|3950.5|120634
1663340400000|2022-09-16 15:00:00|3958|3957.5|3954.5|3954|3959|3958.5|3954.5|3954|76961
1663340700000|2022-09-16 15:05:00|3955|3954.5|3951|3950.5|3955|3954.5|3950.5|3949.5|33866
1663341000000|2022-09-16 15:10:00|3951.5|3951|3949|3948.5|3951.5|3951|3947|3946.5|56993
1663341300000|2022-09-16 15:15:00|3948.5|3948|3949.5|3949|3951|3950.5|3948.5|3948|33499
1663341600000|2022-09-16 15:20:00|3949|3948.5|3945|3944.5|3949.5|3949|3943.5|3943|48063
1663341900000|2022-09-16 15:25:00|3945.5|3945|3937|3936.5|3945.5|3945|3936.5|3936|62113
1663657200000|2022-09-20 07:00:00|3960.5|3958.5|3970|3968.5|3972.5|3970.5|3956.5|3956|12815
1663657500000|2022-09-20 07:05:00|3970.5|3969|3980|3979|3982|3981|3970.5|3969|11203
1663657800000|2022-09-20 07:10:00|3979.5|3978.5|3991|3990|3991|3990|3978.5|3978|14673
1663658100000|2022-09-20 07:15:00|3992.5|3991|3998|3997.5|4004|4003|3992|3991|12141
1663658400000|2022-09-20 07:20:00|3998.5|3998|3999.5|3999|4004|4003.5|3998.5|3997.5|7505
1663658700000|2022-09-20 07:25:00|4000.5|3999.5|4000|3999|4000.5|4000|3995.5|3995|8225
1663659000000|2022-09-20 07:30:00|3999.5|3998.5|3988|3987.5|4000|3999|3988|3987.5|5486
1663659300000|2022-09-20 07:35:00|3987|3987|3980|3979.5|3988.5|3988|3980|3979|6433
1663659600000|2022-09-20 07:40:00|3980.5|3979|3983|3982|3984.5|3984|3978|3977.5|6273
1663659900000|2022-09-20 07:45:00|3982.5|3982.5|3992|3991|3993|3992|3982.5|3982|13568
1663660200000|2022-09-20 07:50:00|3992.5|3991.5|3985|3984|3994|3993|3984.5|3984|4612
1663660500000|2022-09-20 07:55:00|3986|3985|3983.5|3983|3986.5|3985.5|3983|3982|3871
1663660800000|2022-09-20 08:00:00|3983|3982.5|3979.5|3978.5|3984|3983|3977|3976.5|7231
1663661100000|2022-09-20 08:05:00|3980|3979|3982.5|3981.5|3983.5|3982.5|3976.5|3975.5|7868
1663661400000|2022-09-20 08:10:00|3983|3982|3979.5|3978.5|3983|3982|3976.5|3976|3644
1663661700000|2022-09-20 08:15:00|3979|3977.5|3975.5|3974.5|3979|3977.5|3973|3972|3215
1663662000000|2022-09-20 08:20:00|3975|3974|3972.5|3971.5|3975|3974|3969|3968.5|5525
1663662300000|2022-09-20 08:25:00|3972|3971|3973|3972.5|3974|3973|3969.5|3969|4974
1663662600000|2022-09-20 08:30:00|3972.5|3971.5|3972.5|3971.5|3975|3974|3970.5|3969.5|3669
1663662900000|2022-09-20 08:35:00|3973|3972|3975|3974.5|3975.5|3975|3971|3970.5|3946
1663663200000|2022-09-20 08:40:00|3975.5|3975|3974.5|3974|3975.5|3975|3971.5|3971|3662
1663663500000|2022-09-20 08:45:00|3975|3974.5|3974.5|3974|3977|3976|3973|3972.5|3967
1663663800000|2022-09-20 08:50:00|3975|3974.5|3974.5|3974|3976|3975.5|3973.5|3972.5|4325
1663664100000|2022-09-20 08:55:00|3975.5|3975|3973.5|3972.5|3976|3975|3969|3968.5|4547
1663664400000|2022-09-20 09:00:00|3973|3972|3970|3969|3974|3973|3968|3967.5|2917
1663664700000|2022-09-20 09:05:00|3969.5|3968.5|3968|3967|3969.5|3969|3966|3965|3791
1663665000000|2022-09-20 09:10:00|3969|3968|3967.5|3967|3969.5|3969|3966|3965|3458
1663665300000|2022-09-20 09:15:00|3967|3966.5|3968.5|3967.5|3970.5|3970|3967|3966|5133
1663665600000|2022-09-20 09:20:00|3968|3968|3961.5|3960.5|3968|3968|3961.5|3960.5|3103
1663665900000|2022-09-20 09:25:00|3961|3960|3968.5|3968|3970|3969|3960.5|3960|34756
1663666200000|2022-09-20 09:30:00|3969|3968.5|3966|3965.5|3973|3972|3966|3965|3606
1663666500000|2022-09-20 09:35:00|3966.5|3966|3967|3966|3967.5|3967|3964.5|3964|9073
1663666800000|2022-09-20 09:40:00|3966|3965|3963.5|3963|3966.5|3966|3963.5|3963|5452
1663667100000|2022-09-20 09:45:00|3964|3963.5|3965|3964|3965.5|3964.5|3962.5|3962|5571
1663667400000|2022-09-20 09:50:00|3964.5|3964.5|3968.5|3967.5|3970|3969.5|3963|3962|5740
1663667700000|2022-09-20 09:55:00|3968|3967|3968.5|3967.5|3969|3968.5|3966.5|3966|4020
1663668000000|2022-09-20 10:00:00|3968|3967|3965|3964|3968.5|3967|3963.5|3963|3178
1663668300000|2022-09-20 10:05:00|3964.5|3963|3963.5|3963|3965|3964.5|3963|3962.5|3581
1663668600000|2022-09-20 10:10:00|3964|3963.5|3963|3962|3965.5|3965|3962.5|3962|4068
1663668900000|2022-09-20 10:15:00|3963.5|3962.5|3963|3962|3963.5|3963|3960|3959.5|4083
1663669200000|2022-09-20 10:20:00|3962.5|3963|3964|3963.5|3964.5|3963.5|3962|3961|2548
1663669500000|2022-09-20 10:25:00|3964.5|3963|3964|3963|3964.5|3963.5|3962|3961.5|4289
1663669800000|2022-09-20 10:30:00|3964.5|3963.5|3966|3965.5|3966.5|3966|3964.5|3963.5|4012
1663670100000|2022-09-20 10:35:00|3966.5|3965|3968.5|3968|3968.5|3968|3964.5|3964|5523
1663670400000|2022-09-20 10:40:00|3968|3967.5|3970.5|3970|3970.5|3970|3968|3967|2273
1663670700000|2022-09-20 10:45:00|3970|3969.5|3971.5|3971|3972.5|3972|3968.5|3968|5864
1663671000000|2022-09-20 10:50:00|3972|3970|3974|3973|3976.5|3975.5|3971|3970|3664
1663671300000|2022-09-20 10:55:00|3973.5|3972.5|3974|3973|3974|3973.5|3972|3971|5039
1663671600000|2022-09-20 11:00:00|3973|3972.5|3970|3969|3973.5|3972.5|3969.5|3969|3930
1663671900000|2022-09-20 11:05:00|3969.5|3968.5|3970|3969.5|3971.5|3971|3967.5|3967|1319
1663672200000|2022-09-20 11:10:00|3970.5|3970|3966|3965.5|3971|3970.5|3966|3965.5|2309
1663672500000|2022-09-20 11:15:00|3966.5|3965|3968|3967.5|3969|3968.5|3966|3965|1633
1663672800000|2022-09-20 11:20:00|3967.5|3967|3966|3965.5|3968|3967.5|3964.5|3964|3484
1663673100000|2022-09-20 11:25:00|3966.5|3965|3965.5|3965|3966.5|3966|3964.5|3963.5|2411
1663673400000|2022-09-20 11:30:00|3966|3964.5|3966.5|3965.5|3967|3966|3964.5|3963.5|2737
1663673700000|2022-09-20 11:35:00|3966|3966|3968|3967|3968|3967.5|3965|3964|4245
1663674000000|2022-09-20 11:40:00|3967.5|3966.5|3963.5|3962.5|3967.5|3967|3963|3962.5|5196
1663674300000|2022-09-20 11:45:00|3963|3962|3965|3964|3966|3965|3963|3962|2123
1663674600000|2022-09-20 11:50:00|3965.5|3964.5|3965|3964.5|3966.5|3966|3964.5|3963.5|3707
1663674900000|2022-09-20 11:55:00|3965.5|3965|3966|3965.5|3966.5|3966|3965.5|3965|2113
1663675200000|2022-09-20 12:00:00|3965.5|3965|3963|3962.5|3967|3966|3962.5|3962|4007
1663675500000|2022-09-20 12:05:00|3963.5|3962|3960.5|3959.5|3963.5|3962|3960.5|3959.5|4983
1663675800000|2022-09-20 12:10:00|3960|3959|3959|3958|3960|3959.5|3957.5|3957|5568
1663676100000|2022-09-20 12:15:00|3958.5|3958.5|3962.5|3962|3962.5|3962|3958.5|3958.5|3186
1663676400000|2022-09-20 12:20:00|3963|3962.5|3966.5|3965.5|3967|3966.5|3963|3962.5|4731
1663676700000|2022-09-20 12:25:00|3966|3965|3962|3961|3966|3965|3961.5|3961|4749
1663677000000|2022-09-20 12:30:00|3961.5|3961.5|3961|3960.5|3962|3961.5|3959.5|3959|4296
1663677300000|2022-09-20 12:35:00|3960.5|3960|3964|3963.5|3964.5|3963.5|3959.5|3958.5|4763
1663677600000|2022-09-20 12:40:00|3963.5|3963|3964|3963|3965|3964.5|3963|3962|4966
1663677900000|2022-09-20 12:45:00|3963.5|3963.5|3963.5|3962.5|3963.5|3963.5|3959|3958|12270
1663678200000|2022-09-20 12:50:00|3963|3963|3968.5|3967.5|3969|3968|3963|3962.5|7506
1663678500000|2022-09-20 12:55:00|3969|3968|3973|3972.5|3973.5|3973|3968.5|3968|8261
1663678800000|2022-09-20 13:00:00|3973.5|3972|3974.5|3974|3975|3974.5|3971|3970.5|494510
1663679100000|2022-09-20 13:05:00|3975|3974.5|3978.5|3977.5|3978.5|3977.5|3974.5|3974|102802
1663679400000|2022-09-20 13:10:00|3979|3978|3979.5|3978.5|3980.5|3979.5|3978|3977.5|2451
1663679700000|2022-09-20 13:15:00|3980|3979|3983.5|3982.5|3983.5|3983|3980|3978.5|4307
1663680000000|2022-09-20 13:20:00|3983|3983|3984.5|3983.5|3984.5|3983.5|3981.5|3981|4342
1663680300000|2022-09-20 13:25:00|3985|3984|3980|3979.5|3985.5|3984.5|3980|3979.5|4189
1663680600000|2022-09-20 13:30:00|3979.5|3978.5|3972.5|3972|3981.5|3981|3972.5|3972|9774
1663680900000|2022-09-20 13:35:00|3973.5|3972.5|3977.5|3977|3978.5|3978|3973.5|3972.5|8390
1663681200000|2022-09-20 13:40:00|3978|3977.5|3971|3970.5|3978.5|3977.5|3971|3970.5|11198
1663681500000|2022-09-20 13:45:00|3971.5|3971|3975.5|3975|3975.5|3975|3970.5|3970|8103
1663681800000|2022-09-20 13:50:00|3976|3975.5|3972.5|3972|3977|3976.5|3972.5|3972|13251
1663682100000|2022-09-20 13:55:00|3973|3972.5|3981.5|3981|3983|3982.5|3973|3972.5|156780
1663682400000|2022-09-20 14:00:00|3982|3981.5|3980|3979.5|3985|3984.5|3979.5|3979|16742
1663682700000|2022-09-20 14:05:00|3979.5|3979|3981|3980.5|3982.5|3981.5|3978|3977.5|15005
1663683000000|2022-09-20 14:10:00|3980.5|3980|3980|3979.5|3981|3980.5|3976.5|3976|12507
1663683300000|2022-09-20 14:15:00|3980.5|3980|3974.5|3974|3981|3980.5|3973.5|3973|14711
1663683600000|2022-09-20 14:20:00|3975|3974.5|3975|3974.5|3977.5|3977|3973|3972.5|3868
1663683900000|2022-09-20 14:25:00|3974.5|3974|3975|3974.5|3976.5|3976|3973.5|3973|7026
1663684200000|2022-09-20 14:30:00|3974|3973.5|3971.5|3971|3974|3973.5|3970.5|3970|14931
1663684500000|2022-09-20 14:35:00|3971|3970.5|3971|3970.5|3971.5|3971|3966.5|3966|9665
1663684800000|2022-09-20 14:40:00|3970.5|3970|3969|3968.5|3973|3972|3967.5|3967|11426
1663685100000|2022-09-20 14:45:00|3969.5|3969|3970|3969.5|3970.5|3970|3967.5|3966.5|8114
1663685400000|2022-09-20 14:50:00|3970.5|3970|3975.5|3974.5|3975.5|3975|3970|3969.5|16415
1663685700000|2022-09-20 14:55:00|3976|3975|3975.5|3975|3976|3975.5|3974.5|3974|5493
1663686000000|2022-09-20 15:00:00|3974|3973.5|3973|3972.5|3974|3973.5|3971|3970.5|55766
1663686300000|2022-09-20 15:05:00|3973.5|3972|3973.5|3973|3975|3974|3971.5|3971|5102
1663686600000|2022-09-20 15:10:00|3973|3972.5|3974|3973.5|3974|3973.5|3972.5|3972|7014
1663686900000|2022-09-20 15:15:00|3974.5|3973|3973|3972.5|3974.5|3974|3971.5|3971|5308
1663687200000|2022-09-20 15:20:00|3972.5|3972|3972.5|3972|3973|3972.5|3971|3970.5|9785
1663687500000|2022-09-20 15:25:00|3972|3971.5|3972.5|3971.5|3972.5|3971.5|3969.5|3969|16468
1663743600000|2022-09-21 07:00:00|3957|3951|3956|3954|3962|3960.5|3951.5|3950|12949
1663743900000|2022-09-21 07:05:00|3956.5|3955|3956.5|3955.5|3958.5|3957.5|3953|3952|17678
1663744200000|2022-09-21 07:10:00|3956|3954.5|3956|3955|3956.5|3955.5|3946|3945|8541
1663744500000|2022-09-21 07:15:00|3956.5|3955.5|3958|3957|3960|3959.5|3955.5|3955|8039
1663744800000|2022-09-21 07:20:00|3958.5|3957.5|3956|3955.5|3958.5|3957.5|3950|3949|8410
1663745100000|2022-09-21 07:25:00|3955.5|3954.5|3961|3960.5|3961.5|3961|3952.5|3952|6207
1663745400000|2022-09-21 07:30:00|3959.5|3958.5|3961.5|3960.5|3962.5|3961.5|3955.5|3955|4696
1663745700000|2022-09-21 07:35:00|3962|3961.5|3965|3964.5|3968|3967|3961.5|3961|7623
1663746000000|2022-09-21 07:40:00|3964|3964|3963|3962|3964.5|3964|3959|3958|5437
1663746300000|2022-09-21 07:45:00|3962.5|3961.5|3963|3962|3966.5|3965.5|3961|3960|3768
1663746600000|2022-09-21 07:50:00|3963.5|3962.5|3964|3963|3965.5|3964.5|3960.5|3960|4390
1663746900000|2022-09-21 07:55:00|3964.5|3963.5|3966|3965|3967|3966.5|3960.5|3960|5315
1663747200000|2022-09-21 08:00:00|3965.5|3964.5|3969|3968.5|3969.5|3968.5|3963.5|3963|6191
1663747500000|2022-09-21 08:05:00|3969.5|3968|3969|3968.5|3969.5|3968.5|3965.5|3965|4770
1663747800000|2022-09-21 08:10:00|3969.5|3969.5|3966|3965.5|3972.5|3971|3966|3965.5|5229
1663748100000|2022-09-21 08:15:00|3965.5|3965|3967.5|3967|3968|3967|3965.5|3965|3759
1663748400000|2022-09-21 08:20:00|3967|3966.5|3967.5|3966.5|3969|3968|3965.5|3965|4724
1663748700000|2022-09-21 08:25:00|3968|3967|3968|3967|3970.5|3969.5|3967.5|3967|4858
1663749000000|2022-09-21 08:30:00|3967.5|3966.5|3967.5|3966.5|3970|3969.5|3967|3966|3119
1663749300000|2022-09-21 08:35:00|3968|3967|3965.5|3964.5|3968.5|3968|3964.5|3963.5|5668
1663749600000|2022-09-21 08:40:00|3965|3965|3966.5|3966|3968.5|3967.5|3964.5|3963.5|4161
1663749900000|2022-09-21 08:45:00|3967|3966.5|3973.5|3973|3973.5|3973|3966.5|3966|102005
1663750200000|2022-09-21 08:50:00|3973|3972.5|3978|3977|3978|3977|3972.5|3972|4401
1663750500000|2022-09-21 08:55:00|3977.5|3977.5|3977|3976|3980.5|3980|3976|3975.5|4176
1663750800000|2022-09-21 09:00:00|3976.5|3975.5|3974|3973.5|3976.5|3976|3972.5|3971|5550
1663751100000|2022-09-21 09:05:00|3973|3972.5|3972|3971|3974.5|3974|3971|3970|3556
1663751400000|2022-09-21 09:10:00|3972.5|3971.5|3973.5|3972.5|3974|3973.5|3970|3969.5|3854
1663751700000|2022-09-21 09:15:00|3974|3973.5|3975.5|3975|3977|3976.5|3972|3971|7055
1663752000000|2022-09-21 09:20:00|3976.5|3975.5|3979.5|3978.5|3979.5|3978.5|3973.5|3972.5|4052
1663752300000|2022-09-21 09:25:00|3979|3979|3976.5|3976|3979.5|3979|3976.5|3975.5|2920
1663752600000|2022-09-21 09:30:00|3976|3975|3981|3980|3982|3981|3976|3975|3615
1663752900000|2022-09-21 09:35:00|3980.5|3979.5|3984|3983|3984|3983|3980.5|3979.5|3635
1663753200000|2022-09-21 09:40:00|3983.5|3982.5|3982|3981.5|3983.5|3982.5|3982|3981.5|2148
1663753500000|2022-09-21 09:45:00|3982.5|3981|3988.5|3987.5|3988.5|3988|3982.5|3981|5511
1663753800000|2022-09-21 09:50:00|3988|3988|3989.5|3988.5|3990|3989|3987.5|3986.5|4217
1663754100000|2022-09-21 09:55:00|3989|3989|3992|3991|3992|3991.5|3988|3987.5|6040
1663754400000|2022-09-21 10:00:00|3991.5|3991.5|3996|3995.5|3997.5|3996.5|3991.5|3991.5|7103
1663754700000|2022-09-21 10:05:00|3996.5|3995|3996|3995.5|3996.5|3996|3993.5|3993|5862
1663755000000|2022-09-21 10:10:00|3995|3994|3996|3995.5|3996|3995.5|3994.5|3994|5950
1663755300000|2022-09-21 10:15:00|3996.5|3996|3995|3994.5|3997.5|3996.5|3995|3994|4015
1663755600000|2022-09-21 10:20:00|3996|3995.5|3990|3989.5|3996|3995.5|3989.5|3989|3753
1663755900000|2022-09-21 10:25:00|3990.5|3988.5|3992|3991|3992|3991|3989|3988.5|3598
1663756200000|2022-09-21 10:30:00|3991.5|3990.5|3987.5|3986.5|3992|3991.5|3986|3985.5|7639
1663756500000|2022-09-21 10:35:00|3987|3986|3987|3986.5|3987.5|3987|3985|3984|5316
1663756800000|2022-09-21 10:40:00|3986.5|3986|3987|3986.5|3989.5|3988.5|3986|3985.5|4855
1663757100000|2022-09-21 10:45:00|3987.5|3987|3990.5|3989.5|3993.5|3992|3987|3986.5|3244
1663757400000|2022-09-21 10:50:00|3990|3990|3994.5|3993.5|3995|3994.5|3990|3989.5|2572
1663757700000|2022-09-21 10:55:00|3994|3993|3998.5|3998|4000|3999|3994|3993|5041
1663758000000|2022-09-21 11:00:00|3999|3999|4003.5|4003|4005.5|4004.5|3999|3999|6292
1663758300000|2022-09-21 11:05:00|4004|4002|4004|4003.5|4005|4004|4002.5|4001.5|10437
1663758600000|2022-09-21 11:10:00|4005|4004|4007|4006|4007|4006|4004|4003.5|3540
1663758900000|2022-09-21 11:15:00|4007.5|4006.5|4008|4007|4009.5|4008.5|4007|4006.5|2823
1663759200000|2022-09-21 11:20:00|4007.5|4007.5|4006.5|4005.5|4010.5|4010|4006|4005|6112
1663759500000|2022-09-21 11:25:00|4006|4005|4006|4005|4007|4006.5|4002|4001.5|4866
1663759800000|2022-09-21 11:30:00|4006.5|4005.5|4003.5|4003|4006.5|4005.5|4003.5|4003|1762
1663760100000|2022-09-21 11:35:00|4004|4001.5|4006|4005|4006.5|4005.5|4002|4001|3318
1663760400000|2022-09-21 11:40:00|4005|4004.5|4007.5|4007|4009.5|4008.5|4004.5|4004|2827
1663760700000|2022-09-21 11:45:00|4007|4006|4010|4009|4011.5|4010.5|4006|4005.5|4127
1663761000000|2022-09-21 11:50:00|4010.5|4009.5|4007|4006.5|4010.5|4010|4007|4006.5|51763
1663761300000|2022-09-21 11:55:00|4007.5|4007|4006.5|4005.5|4008|4007|4004|4003.5|2575
1663761600000|2022-09-21 12:00:00|4006|4005|4004|4003|4006.5|4006|4002.5|4002|5087
1663761900000|2022-09-21 12:05:00|4005|4004.5|4002.5|4001.5|4006|4005.5|4002|4001|2932
1663762200000|2022-09-21 12:10:00|4002|4001|4003|4002|4005|4004.5|4001.5|4000.5|3300
1663762500000|2022-09-21 12:15:00|4003.5|4002.5|4002|4001.5|4004|4003.5|4002|4001.5|6395
1663762800000|2022-09-21 12:20:00|4001.5|4001|4004.5|4003.5|4006|4005|4001.5|4001|16317
1663763100000|2022-09-21 12:25:00|4005|4004|4007.5|4007|4008|4007|4004.5|4004|107803
1663763400000|2022-09-21 12:30:00|4008|4007.5|4007.5|4007|4008.5|4008|4006.5|4006|17544
1663763700000|2022-09-21 12:35:00|4007|4006.5|4008|4007.5|4009|4008.5|4007|4006.5|4931
1663764000000|2022-09-21 12:40:00|4008.5|4008|4011.5|4011|4012|4011.5|4008|4007.5|407021
1663764300000|2022-09-21 12:45:00|4012|4011.5|4007|4006.5|4012|4011.5|4007|4006.5|4040
1663764600000|2022-09-21 12:50:00|4006.5|4006|4004.5|4003.5|4006.5|4006|4003|4002.5|2408
1663764900000|2022-09-21 12:55:00|4005|4004|4006|4005.5|4006|4005.5|4004.5|4003.5|5073
1663765200000|2022-09-21 13:00:00|4005.5|4005|3999.5|3999|4005.5|4005|3999.5|3999|5486
1663765500000|2022-09-21 13:05:00|4000|3999.5|3998.5|3998|4000|3999.5|3997|3996.5|4098
1663765800000|2022-09-21 13:10:00|3999|3997.5|4003|4002.5|4003|4002.5|3998|3997|5353
1663766100000|2022-09-21 13:15:00|4003.5|4003|4002|4001.5|4004.5|4003.5|4000.5|3999.5|742348
1663766400000|2022-09-21 13:20:00|4001.5|4001|3997.5|3997|4001.5|4001|3997.5|3996.5|381314
1663766700000|2022-09-21 13:25:00|3998|3997.5|3999.5|3999|4000|3999.5|3997|3996.5|4004
1663767000000|2022-09-21 13:30:00|4000|3999.5|4004.5|4004|4005.5|4005|3996.5|3996|10151
1663767300000|2022-09-21 13:35:00|4005|4003.5|4008|4007.5|4008|4007.5|4001.5|4001|10733
1663767600000|2022-09-21 13:40:00|4009|4007|4002.5|4001.5|4009.5|4009|4002.5|4001.5|7907
1663767900000|2022-09-21 13:45:00|4003|4002|4019.5|4019|4022.5|4021.5|4003|4002|9737
1663768200000|2022-09-21 13:50:00|4020|4019.5|4028.5|4027.5|4029|4028|4020|4019.5|21144
1663768500000|2022-09-21 13:55:00|4029|4028|4031.5|4030.5|4031.5|4030.5|4025.5|4025|11128
1663768800000|2022-09-21 14:00:00|4032|4031|4043.5|4043|4045|4044.5|4031.5|4030.5|16876
1663769100000|2022-09-21 14:05:00|4044|4043.5|4047.5|4047|4047.5|4047|4042.5|4041.5|391405
1663769400000|2022-09-21 14:10:00|4048.5|4046.5|4057|4056.5|4057|4056.5|4047.5|4046.5|20323
1663769700000|2022-09-21 14:15:00|4056.5|4056|4057.5|4057|4060|4059.5|4052.5|4052|9531
1663770000000|2022-09-21 14:20:00|4058|4057.5|4059|4058|4061|4060|4054.5|4054|11367
1663770300000|2022-09-21 14:25:00|4058.5|4058.5|4057.5|4056.5|4060|4059|4051.5|4050.5|169659
1663770600000|2022-09-21 14:30:00|4057|4055|4057.5|4057|4057.5|4057|4053.5|4053|11298
1663770900000|2022-09-21 14:35:00|4057|4056.5|4060.5|4060|4061.5|4061|4057|4056|15072
1663771200000|2022-09-21 14:40:00|4060|4059.5|4059.5|4059|4061|4060|4056|4055.5|7181
1663771500000|2022-09-21 14:45:00|4060|4059.5|4054.5|4054|4062|4061.5|4054.5|4054|9301
1663771800000|2022-09-21 14:50:00|4054|4053|4060|4059.5|4062|4061.5|4053.5|4053|13441
1663772100000|2022-09-21 14:55:00|4060.5|4060|4059.5|4059|4061|4060.5|4055|4054.5|12641
1663772400000|2022-09-21 15:00:00|4060|4059.5|4059.5|4059|4062|4061|4057.5|4057|12431
1663772700000|2022-09-21 15:05:00|4058.5|4058|4056|4055.5|4060.5|4059.5|4056|4055.5|10926
1663773000000|2022-09-21 15:10:00|4055.5|4055|4060|4059.5|4061|4060|4055|4054.5|11034
1663773300000|2022-09-21 15:15:00|4060.5|4060|4056|4055.5|4061.5|4061|4056|4055.5|22048
1663773600000|2022-09-21 15:20:00|4056.5|4055|4057.5|4057|4059|4058|4055|4054.5|13648
1663773900000|2022-09-21 15:25:00|4058|4057.5|4060.5|4060|4060.5|4060|4057.5|4056.5|22250
1663830000000|2022-09-22 07:00:00|4046|4042.5|4057.5|4055.5|4057.5|4055.5|4040.5|4038.5|20295
1663830300000|2022-09-22 07:05:00|4056.5|4054.5|4059|4058|4064|4063|4054.5|4053.5|12682
1663830600000|2022-09-22 07:10:00|4058.5|4056.5|4052.5|4052|4065|4064.5|4049|4047.5|16143
1663830900000|2022-09-22 07:15:00|4053|4052.5|4053|4052.5|4056|4055|4051|4050|25655
1663831200000|2022-09-22 07:20:00|4053.5|4053|4055.5|4054.5|4056|4055.5|4049|4048|5880
1663831500000|2022-09-22 07:25:00|4055|4054|4058|4057|4060|4059.5|4055|4054|6928
1663831800000|2022-09-22 07:30:00|4057.5|4056.5|4068|4067|4068.5|4067.5|4057.5|4056.5|9978
1663832100000|2022-09-22 07:35:00|4067.5|4066.5|4063.5|4062.5|4068|4066.5|4060|4059|9142
1663832400000|2022-09-22 07:40:00|4063|4061.5|4059|4058|4064|4063|4057|4056|10116
1663832700000|2022-09-22 07:45:00|4058.5|4058.5|4062.5|4062|4067|4066.5|4058.5|4058|7312
1663833000000|2022-09-22 07:50:00|4063.5|4063|4068.5|4068|4068.5|4068|4063.5|4063|5060
1663833300000|2022-09-22 07:55:00|4069|4067.5|4073.5|4073|4073.5|4073|4067|4066.5|6925
1663833600000|2022-09-22 08:00:00|4073|4072.5|4073|4072.5|4075|4074|4071.5|4070.5|6906
1663833900000|2022-09-22 08:05:00|4073.5|4073|4076.5|4076|4078|4077|4072|4071.5|5240
1663834200000|2022-09-22 08:10:00|4077|4077|4077|4076.5|4078.5|4077.5|4075.5|4074.5|6464
1663834500000|2022-09-22 08:15:00|4077.5|4076|4074.5|4073.5|4079.5|4079|4072.5|4072|8244
1663834800000|2022-09-22 08:20:00|4074|4073|4076|4075|4076|4075.5|4069|4068.5|9742
1663835100000|2022-09-22 08:25:00|4075.5|4075.5|4071|4070|4077|4075.5|4071|4070|7059
1663835400000|2022-09-22 08:30:00|4070.5|4069|4069|4068.5|4073|4072.5|4069|4068|18844
1663835700000|2022-09-22 08:35:00|4069.5|4069|4074.5|4074|4075.5|4074.5|4069|4068.5|8828
1663836000000|2022-09-22 08:40:00|4075|4074.5|4079.5|4079|4081|4080.5|4074.5|4074|9850
1663836300000|2022-09-22 08:45:00|4080|4079.5|4084|4083|4085.5|4085|4080|4079.5|7697
1663836600000|2022-09-22 08:50:00|4084.5|4083.5|4079.5|4078.5|4086.5|4085.5|4079.5|4078.5|9843
1663836900000|2022-09-22 08:55:00|4079|4077.5|4074|4073.5|4080|4079|4073|4072.5|6526
1663837200000|2022-09-22 09:00:00|4073.5|4073|4073.5|4073|4075|4074.5|4071.5|4071|5967
1663837500000|2022-09-22 09:05:00|4075|4074|4075.5|4075|4075.5|4075|4071.5|4071|6333
1663837800000|2022-09-22 09:10:00|4075|4074.5|4074.5|4073.5|4075.5|4074.5|4073|4072|2536
1663838100000|2022-09-22 09:15:00|4075.5|4075|4072.5|4072|4077.5|4076.5|4072.5|4071.5|4891
1663838400000|2022-09-22 09:20:00|4072|4071.5|4069.5|4068.5|4072|4071.5|4068.5|4068|4374
1663838700000|2022-09-22 09:25:00|4069|4069|4067.5|4067|4070.5|4069.5|4066.5|4066|2465
1663839000000|2022-09-22 09:30:00|4067|4066.5|4064.5|4064|4068.5|4068|4064.5|4063.5|3226
1663839300000|2022-09-22 09:35:00|4065|4064.5|4064|4063.5|4066.5|4066|4064|4063.5|4724
1663839600000|2022-09-22 09:40:00|4064.5|4064|4064|4063|4066.5|4065.5|4062.5|4062|2875
1663839900000|2022-09-22 09:45:00|4065|4063.5|4063.5|4063|4066|4065.5|4063.5|4063|8772
1663840200000|2022-09-22 09:50:00|4063|4062.5|4063.5|4063|4063.5|4063|4062|4061.5|2292
1663840500000|2022-09-22 09:55:00|4064|4063.5|4065|4064.5|4066.5|4065.5|4064|4063.5|3789
1663840800000|2022-09-22 10:00:00|4064.5|4064|4060|4059.5|4065|4064.5|4060|4059|6619
1663841100000|2022-09-22 10:05:00|4060.5|4060|4064|4063.5|4065|4064.5|4060|4059.5|5218
1663841400000|2022-09-22 10:10:00|4064.5|4064|4074|4073.5|4074|4073.5|4064.5|4064|7491
1663841700000|2022-09-22 10:15:00|4074.5|4074|4067|4066.5|4075.5|4074.5|4067|4066.5|5073
1663842000000|2022-09-22 10:20:00|4066.5|4066|4068.5|4068|4069.5|4069|4065.5|4064.5|3111
1663842300000|2022-09-22 10:25:00|4069.5|4069|4073.5|4073|4073.5|4073|4069|4068.5|2913
1663842600000|2022-09-22 10:30:00|4074|4073.5|4072|4071.5|4076|4075.5|4071|4070.5|5170
1663842900000|2022-09-22 10:35:00|4072.5|4072|4071.5|4071|4074.5|4074|4070.5|4070|3373
1663843200000|2022-09-22 10:40:00|4071|4070.5|4070|4069.5|4072|4071.5|4069|4068.5|3045
1663843500000|2022-09-22 10:45:00|4071.5|4071|4070|4069.5|4072|4071.5|4069|4068.5|4436
1663843800000|2022-09-22 10:50:00|4069.5|4069|4070|4069.5|4070.5|4070|4068.5|4068|5168
1663844100000|2022-09-22 10:55:00|4071|4070.5|4069|4067.5|4072|4071.5|4065.5|4063.5|11213
1663844400000|2022-09-22 11:00:00|4068|4068|4079.5|4078.5|4089|4087|4068|4066.5|11387
1663844700000|2022-09-22 11:05:00|4079|4079|4078.5|4077.5|4081|4079.5|4076.5|4076|3050
1663845000000|2022-09-22 11:10:00|4079.5|4078|4073.5|4072.5|4082|4080.5|4072.5|4072|4793
1663845300000|2022-09-22 11:15:00|4072|4071.5|4068.5|4067.5|4072|4071.5|4066|4065|4038
1663845600000|2022-09-22 11:20:00|4069|4068|4069|4068|4069.5|4069|4068|4067.5|3327
1663845900000|2022-09-22 11:25:00|4068.5|4068.5|4067.5|4067|4069.5|4068.5|4067|4066.5|3960
1663846200000|2022-09-22 11:30:00|4067|4066.5|4064|4063.5|4068|4067|4064|4063.5|3450
1663846500000|2022-09-22 11:35:00|4064.5|4064|4065|4064.5|4067|4066.5|4064|4063.5|3762
1663846800000|2022-09-22 11:40:00|4064.5|4063.5|4069|4068|4069.5|4068.5|4064|4063.5|2432
1663847100000|2022-09-22 11:45:00|4068.5|4068.5|4065|4064|4069.5|4068.5|4063.5|4063|6567
1663847400000|2022-09-22 11:50:00|4065.5|4064.5|4064|4063.5|4066|4065|4063|4062.5|4428
1663847700000|2022-09-22 11:55:00|4064.5|4064|4064|4063.5|4067|4066.5|4064|4063|9619
1663848000000|2022-09-22 12:00:00|4063.5|4063|4062|4061.5|4065|4064.5|4061.5|4060.5|7272
1663848300000|2022-09-22 12:05:00|4061.5|4061|4063|4062.5|4064|4063|4061|4060.5|3193
1663848600000|2022-09-22 12:10:00|4063.5|4063|4066|4065.5|4067.5|4067|4063.5|4063|3414
1663848900000|2022-09-22 12:15:00|4065.5|4065|4063|4062.5|4067.5|4067|4063|4062.5|3795
1663849200000|2022-09-22 12:20:00|4062.5|4062|4062|4061.5|4063|4062|4061|4060.5|3794
1663849500000|2022-09-22 12:25:00|4062.5|4062|4062.5|4062|4063|4062.5|4061.5|4061|3829
1663849800000|2022-09-22 12:30:00|4062|4061.5|4063|4062.5|4065.5|4065|4059|4056.5|6360
1663850100000|2022-09-22 12:35:00|4062|4061.5|4065.5|4065|4067|4066.5|4061.5|4061|3568
1663850400000|2022-09-22 12:40:00|4065|4064.5|4062|4061.5|4065|4064.5|4062|4061.5|3722
1663850700000|2022-09-22 12:45:00|4062.5|4062|4067|4066|4068.5|4068|4062.5|4061.5|4210
1663851000000|2022-09-22 12:50:00|4066|4065.5|4068|4067.5|4068.5|4068|4065|4064.5|5371
1663851300000|2022-09-22 12:55:00|4068.5|4068|4070|4069.5|4070|4069.5|4067|4066.5|10242
1663851600000|2022-09-22 13:00:00|4070.5|4070|4067|4066.5|4071|4070.5|4067|4066.5|8059
1663851900000|2022-09-22 13:05:00|4066.5|4066|4067.5|4066.5|4068|4067|4063.5|4063|3405
1663852200000|2022-09-22 13:10:00|4067|4066|4069|4068.5|4071|4070.5|4066.5|4066|483868
1663852500000|2022-09-22 13:15:00|4069.5|4069|4071.5|4070.5|4071.5|4071|4068.5|4068|3356
1663852800000|2022-09-22 13:20:00|4072|4071|4073|4072|4073|4072.5|4066|4065.5|42869
1663853100000|2022-09-22 13:25:00|4072.5|4071.5|4071.5|4071|4075|4074.5|4071.5|4071|6848
1663853400000|2022-09-22 13:30:00|4071|4070.5|4065.5|4065|4076.5|4076|4065.5|4065|23625
1663853700000|2022-09-22 13:35:00|4065|4064.5|4063.5|4063|4067.5|4067|4063.5|4062.5|12326
1663854000000|2022-09-22 13:40:00|4064|4063.5|4067|4066.5|4069.5|4069|4063.5|4063|12309
1663854300000|2022-09-22 13:45:00|4066|4065.5|4072|4071.5|4072.5|4072|4063.5|4063|26103
1663854600000|2022-09-22 13:50:00|4072.5|4071|4075.5|4075|4075.5|4075|4070.5|4070|12698
1663854900000|2022-09-22 13:55:00|4075|4074.5|4078|4077.5|4078|4077.5|4073|4072.5|13103
1663855200000|2022-09-22 14:00:00|4078.5|4078|4074.5|4074|4079|4078.5|4074|4073.5|22397
1663855500000|2022-09-22 14:05:00|4074|4073.5|4079|4078.5|4081|4080.5|4074|4073.5|22060
1663855800000|2022-09-22 14:10:00|4078.5|4078|4078.5|4078|4080|4079.5|4073|4072.5|15768
1663856100000|2022-09-22 14:15:00|4078|4077.5|4073.5|4073|4078.5|4078|4073.5|4073|12595
1663856400000|2022-09-22 14:20:00|4074|4072.5|4071|4070|4075.5|4075|4069|4068.5|11725
1663856700000|2022-09-22 14:25:00|4070.5|4070.5|4070|4069.5|4071|4070.5|4068|4067|15219
1663857000000|2022-09-22 14:30:00|4069.5|4069|4070|4069|4072|4071.5|4069.5|4069|17029
1663857300000|2022-09-22 14:35:00|4069.5|4069.5|4069|4068.5|4070.5|4070|4068|4067.5|13788
1663857600000|2022-09-22 14:40:00|4068.5|4068|4065|4064.5|4069|4068.5|4064|4063.5|7007
1663857900000|2022-09-22 14:45:00|4066|4065|4061.5|4060.5|4066|4065.5|4061|4060.5|6149
1663858200000|2022-09-22 14:50:00|4061|4060|4060|4059.5|4061.5|4061|4059|4058.5|11105
1663858500000|2022-09-22 14:55:00|4059|4058.5|4059.5|4059|4060.5|4060|4058|4057.5|17563
1663858800000|2022-09-22 15:00:00|4059|4058.5|4054|4053.5|4059.5|4058.5|4053.5|4052.5|11828
1663859100000|2022-09-22 15:05:00|4054.5|4054|4057|4056.5|4057|4056.5|4052.5|4052|12551
1663859400000|2022-09-22 15:10:00|4056.5|4056|4050.5|4050|4056.5|4056|4048.5|4048|15066
1663859700000|2022-09-22 15:15:00|4050|4049.5|4049.5|4049|4052|4051.5|4049.5|4049|25511
1663860000000|2022-09-22 15:20:00|4050|4049.5|4049|4048|4050.5|4050|4046|4045|27772
1663860300000|2022-09-22 15:25:00|4049.5|4048.5|4049|4048.5|4053|4052.5|4049|4048|37976
1663916400000|2022-09-23 07:00:00|4059.5|4057|4036.5|4034.5|4059.5|4058|4033|4031|26092
1663916700000|2022-09-23 07:05:00|4035.5|4035|4033.5|4032.5|4045.5|4044|4033|4032|11384
1663917000000|2022-09-23 07:10:00|4033|4032|4037.5|4036.5|4039|4038|4030|4029.5|10126
1663917300000|2022-09-23 07:15:00|4036.5|4035.5|4031.5|4030.5|4039.5|4038.5|4030.5|4029.5|11509
1663917600000|2022-09-23 07:20:00|4031|4030|4035|4034.5|4035.5|4034.5|4030.5|4029.5|10996
1663917900000|2022-09-23 07:25:00|4035.5|4035|4040|4039|4043.5|4042.5|4035.5|4034.5|6870
1663918200000|2022-09-23 07:30:00|4040.5|4039.5|4041.5|4040.5|4042|4041.5|4038|4037|16942
1663918500000|2022-09-23 07:35:00|4041|4040|4035.5|4034.5|4043|4042|4035|4034.5|9946
1663918800000|2022-09-23 07:40:00|4035|4035|4033|4032|4036.5|4035.5|4031.5|4030|9543
1663919100000|2022-09-23 07:45:00|4032.5|4031.5|4032.5|4032|4034.5|4034|4029.5|4028.5|6419
1663919400000|2022-09-23 07:50:00|4032|4031|4034.5|4033.5|4036|4035.5|4029|4028.5|6965
1663919700000|2022-09-23 07:55:00|4034|4033|4029|4028.5|4034|4033.5|4027|4026|11012
1663920000000|2022-09-23 08:00:00|4028.5|4028|4026|4025|4030|4029|4026|4025|4340
1663920300000|2022-09-23 08:05:00|4027|4026|4026.5|4026|4031|4030|4025.5|4025|6392
1663920600000|2022-09-23 08:10:00|4027.5|4026.5|4022|4021|4028.5|4027.5|4022|4021|4765
1663920900000|2022-09-23 08:15:00|4021.5|4020.5|4021.5|4021|4023.5|4022.5|4018.5|4017.5|3221
1663921200000|2022-09-23 08:20:00|4021|4020.5|4021.5|4021|4023|4022|4020.5|4019.5|7402
1663921500000|2022-09-23 08:25:00|4021|4020.5|4014.5|4013.5|4021.5|4020.5|4013.5|4012.5|4262
1663921800000|2022-09-23 08:30:00|4016|4014.5|4014.5|4013.5|4016.5|4015|4011.5|4010.5|3538
1663922100000|2022-09-23 08:35:00|4015|4014|4017|4016.5|4018.5|4017.5|4014|4013.5|2640
1663922400000|2022-09-23 08:40:00|4017.5|4016|4008.5|4007.5|4017.5|4016.5|4007.5|4006.5|4597
1663922700000|2022-09-23 08:45:00|4009.5|4008|4010.5|4009.5|4012.5|4011|4008.5|4008|113598
1663923000000|2022-09-23 08:50:00|4010|4009|4008|4007.5|4010.5|4009.5|4008|4007.5|51308
1663923300000|2022-09-23 08:55:00|4007.5|4007|3990|3989|4007.5|4007|3990|3988.5|28729
1663923600000|2022-09-23 09:00:00|3990.5|3987.5|3985.5|3984|3991|3989.5|3983.5|3983|9031
1663923900000|2022-09-23 09:05:00|3986|3984.5|3985.5|3985|3991.5|3990|3984|3983|14186
1663924200000|2022-09-23 09:10:00|3986.5|3984.5|3986|3985.5|3992|3991|3982.5|3982|153527
1663924500000|2022-09-23 09:15:00|3985.5|3985|3985.5|3985|3989|3988|3982|3981.5|11324
1663924800000|2022-09-23 09:20:00|3986.5|3985.5|3983.5|3983|3987|3985.5|3981.5|3981|10319
1663925100000|2022-09-23 09:25:00|3984|3983.5|3977.5|3976.5|3984.5|3984|3977.5|3976.5|4435
1663925400000|2022-09-23 09:30:00|3977|3975.5|3971.5|3971|3977|3975.5|3971.5|3970.5|7018
1663925700000|2022-09-23 09:35:00|3972|3971.5|3967|3966.5|3972.5|3972|3965.5|3964.5|12345
1663926000000|2022-09-23 09:40:00|3967.5|3967|3978|3976.5|3983|3981.5|3966.5|3966|16155
1663926300000|2022-09-23 09:45:00|3977.5|3976|3987|3986|3987|3986|3974|3973|11376
1663926600000|2022-09-23 09:50:00|3987.5|3986.5|3989.5|3988.5|3990|3989|3983.5|3983|10251
1663926900000|2022-09-23 09:55:00|3989|3989|3993.5|3992.5|3993.5|3993|3987.5|3987|11038
1663927200000|2022-09-23 10:00:00|3994|3993|3996.5|3996|3998.5|3997|3992.5|3991.5|8734
1663927500000|2022-09-23 10:05:00|3997|3996.5|4001.5|4000|4002|4001|3995.5|3994.5|7002
1663927800000|2022-09-23 10:10:00|4001|4000.5|3998|3997|4001.5|4000.5|3996|3995|4690
1663928100000|2022-09-23 10:15:00|3998.5|3997.5|4004|4002.5|4004|4002.5|3996|3995.5|57605
1663928400000|2022-09-23 10:20:00|4003.5|4003|4003|4002|4005|4003.5|3999.5|3998.5|7125
1663928700000|2022-09-23 10:25:00|4002.5|4001.5|4003.5|4002.5|4007.5|4006.5|3999.5|3998.5|54980
1663929000000|2022-09-23 10:30:00|4003|4001.5|3995.5|3994.5|4003|4002|3995.5|3994.5|53450
1663929300000|2022-09-23 10:35:00|3996|3995|4002.5|4001.5|4005.5|4004.5|3995.5|3994.5|5236
1663929600000|2022-09-23 10:40:00|4002|4002|3999.5|3999|4002.5|4002|3998.5|3997.5|5522
1663929900000|2022-09-23 10:45:00|4000|3999.5|3996.5|3995.5|4001.5|4000.5|3996.5|3995.5|10141
1663930200000|2022-09-23 10:50:00|3996|3996|3994.5|3993.5|4001|4000|3993.5|3993|8762
1663930500000|2022-09-23 10:55:00|3994|3994|3998|3997.5|3998.5|3998|3994|3994|60653
1663930800000|2022-09-23 11:00:00|3998.5|3996.5|3999|3998|4001.5|4000.5|3997.5|3996.5|14164
1663931100000|2022-09-23 11:05:00|3998.5|3998.5|3994.5|3994|4001|4000.5|3994|3993.5|12435
1663931400000|2022-09-23 11:10:00|3995|3993.5|3995.5|3995|3995.5|3995|3989|3988|12071
1663931700000|2022-09-23 11:15:00|3996|3994.5|3991|3990.5|3997.5|3997|3989.5|3989|7319
1663932000000|2022-09-23 11:20:00|3991.5|3991|3996|3995|3997|3996|3990.5|3989.5|8385
1663932300000|2022-09-23 11:25:00|3995.5|3994.5|4003|4002|4003.5|4003|3995.5|3994.5|7377
1663932600000|2022-09-23 11:30:00|4003.5|4003|4007.5|4006.5|4007.5|4006.5|4003|4002|9241
1663932900000|2022-09-23 11:35:00|4008|4007|4011.5|4010.5|4011.5|4011|4006.5|4006|3548
1663933200000|2022-09-23 11:40:00|4012|4011|4016|4015|4016.5|4015.5|4012|4011|7315
1663933500000|2022-09-23 11:45:00|4016.5|4015.5|4020|4019.5|4021|4020.5|4014|4013|9094
1663933800000|2022-09-23 11:50:00|4020.5|4020|4021.5|4020.5|4025.5|4025|4020.5|4019.5|54055
1663934100000|2022-09-23 11:55:00|4021|4020|4018|4016.5|4021.5|4021|4015.5|4014.5|103306
1663934400000|2022-09-23 12:00:00|4018.5|4017.5|4019|4018|4020|4019|4016.5|4016|13797
1663934700000|2022-09-23 12:05:00|4019.5|4019|4024|4023|4024|4023|4019|4018|208564
1663935000000|2022-09-23 12:10:00|4024.5|4023.5|4022|4021.5|4026|4025.5|4021|4020.5|10325
1663935300000|2022-09-23 12:15:00|4022.5|4022|4015.5|4014.5|4022.5|4022|4014|4013|6042
1663935600000|2022-09-23 12:20:00|4016.5|4015.5|4018.5|4017.5|4022|4021|4016.5|4015.5|6989
1663935900000|2022-09-23 12:25:00|4019|4018|4016|4015.5|4019|4018|4014.5|4013.5|5795
1663936200000|2022-09-23 12:30:00|4016.5|4015|4019|4018|4020|4019|4014.5|4014|159822
1663936500000|2022-09-23 12:35:00|4019.5|4018.5|4016.5|4015.5|4019.5|4018.5|4016|4015.5|8265
1663936800000|2022-09-23 12:40:00|4016|4015|4016|4015|4016.5|4015.5|4014|4013|3124
1663937100000|2022-09-23 12:45:00|4017|4016|4014.5|4013.5|4018.5|4018|4014|4013|4395
1663937400000|2022-09-23 12:50:00|4014|4013|4015|4014|4015.5|4015|4013|4012|4840
1663937700000|2022-09-23 12:55:00|4014.5|4014.5|4020.5|4020|4020.5|4020|4014|4013.5|3874
1663938000000|2022-09-23 13:00:00|4021|4020.5|4023|4022.5|4023|4022.5|4019.5|4019|9258
1663938300000|2022-09-23 13:05:00|4022.5|4022|4021|4020|4022.5|4022|4020|4019.5|6258
1663938600000|2022-09-23 13:10:00|4021.5|4020.5|4025.5|4025|4027|4026|4020|4019.5|6444
1663938900000|2022-09-23 13:15:00|4025|4024.5|4022.5|4022|4025|4024.5|4020|4019.5|6983
1663939200000|2022-09-23 13:20:00|4023|4022.5|4022|4021|4024.5|4023.5|4020.5|4019.5|5341
1663939500000|2022-09-23 13:25:00|4021.5|4021.5|4022|4021.5|4023.5|4022.5|4019.5|4019|5840
1663939800000|2022-09-23 13:30:00|4023|4022|4020.5|4020|4025|4024.5|4019.5|4019|19143
1663940100000|2022-09-23 13:35:00|4021|4019.5|4023|4022.5|4023.5|4022.5|4018.5|4018|94631
1663940400000|2022-09-23 13:40:00|4022.5|4022|4025.5|4025|4026.5|4026|4020|4019.5|11995
1663940700000|2022-09-23 13:45:00|4024|4023.5|4025.5|4024.5|4031|4030|4023|4022|68329
1663941000000|2022-09-23 13:50:00|4025|4024|4020.5|4019.5|4026|4025.5|4019|4018.5|118983
1663941300000|2022-09-23 13:55:00|4020|4019|4009|4008|4020.5|4019|4007.5|4007|10465
1663941600000|2022-09-23 14:00:00|4008.5|4007.5|4011.5|4010.5|4015|4014.5|4008.5|4007.5|12814
1663941900000|2022-09-23 14:05:00|4011|4011|4003|4002.5|4012|4011|4003|4002|11734
1663942200000|2022-09-23 14:10:00|4002.5|4002|4010.5|4010|4012|4011|4002.5|4002|12737
1663942500000|2022-09-23 14:15:00|4010|4009.5|4014.5|4013.5|4017.5|4016.5|4008|4007|19087
1663942800000|2022-09-23 14:20:00|4015|4014.5|4020|4019|4020.5|4020|4012|4011|16951
1663943100000|2022-09-23 14:25:00|4019.5|4018|4016|4015|4019.5|4018|4015|4014|9892
1663943400000|2022-09-23 14:30:00|4017|4015.5|4013.5|4012.5|4018|4017.5|4013.5|4012.5|9735
1663943700000|2022-09-23 14:35:00|4013|4012|4010.5|4009.5|4015.5|4014.5|4009.5|4009|15327
1663944000000|2022-09-23 14:40:00|4011|4010|4016.5|4015.5|4021|4020.5|4009.5|4008.5|10204
1663944300000|2022-09-23 14:45:00|4016|4015|4022.5|4021.5|4022.5|4022|4013.5|4013|14425
1663944600000|2022-09-23 14:50:00|4022|4021|4022|4021.5|4025|4024.5|4017.5|4016.5|28159
1663944900000|2022-09-23 14:55:00|4022.5|4022|4022.5|4022|4026|4025.5|4020|4019|18771
1663945200000|2022-09-23 15:00:00|4022|4021.5|4021|4020.5|4023|4022|4020|4019.5|17244
1663945500000|2022-09-23 15:05:00|4021.5|4020|4020.5|4020|4023.5|4023|4018.5|4018|17228
1663945800000|2022-09-23 15:10:00|4021|4020.5|4021|4020.5|4021.5|4021|4019.5|4019|15979
1663946100000|2022-09-23 15:15:00|4020.5|4020|4027|4026.5|4028|4027.5|4020.5|4020|112515
1663946400000|2022-09-23 15:20:00|4026.5|4026|4027.5|4027|4029.5|4028.5|4025.5|4025|58443
1663946700000|2022-09-23 15:25:00|4027|4026.5|4007|4006.5|4027|4026.5|4007|4006.5|28909
1664175600000|2022-09-26 07:00:00|4129|4122.5|4154|4152|4178|4175|4129|4122.5|39608
1664175900000|2022-09-26 07:05:00|4154.5|4153|4175.5|4174.5|4178|4177|4152|4150|26749
1664176200000|2022-09-26 07:10:00|4177|4176|4166.5|4166|4178.5|4177.5|4163.5|4163|25584
1664176500000|2022-09-26 07:15:00|4167.5|4164.5|4156.5|4155|4167.5|4166|4150.5|4149|17159
1664176800000|2022-09-26 07:20:00|4155|4154|4144|4142.5|4161|4160.5|4141|4140|25309
1664177100000|2022-09-26 07:25:00|4143.5|4142|4131|4130.5|4143.5|4142.5|4130.5|4129|18569
1664177400000|2022-09-26 07:30:00|4131.5|4129.5|4126|4124|4137.5|4136|4123.5|4122.5|69823
1664177700000|2022-09-26 07:35:00|4125|4124.5|4124|4123.5|4125.5|4125|4120|4118.5|18317
1664178000000|2022-09-26 07:40:00|4123.5|4123|4113|4111.5|4124.5|4123|4112.5|4111.5|22274
1664178300000|2022-09-26 07:45:00|4114|4112.5|4105.5|4104.5|4114|4113|4102.5|4101|221072
1664178600000|2022-09-26 07:50:00|4106.5|4105|4096.5|4095.5|4107|4106|4096.5|4095|19174
1664178900000|2022-09-26 07:55:00|4095.5|4095|4101.5|4100|4102.5|4102|4093.5|4093|15620
1664179200000|2022-09-26 08:00:00|4101|4100.5|4085.5|4084.5|4101.5|4100.5|4085.5|4084.5|16718
1664179500000|2022-09-26 08:05:00|4085|4084|4093.5|4092.5|4095.5|4094.5|4082|4081|17681
1664179800000|2022-09-26 08:10:00|4093|4092|4096.5|4095.5|4097.5|4096.5|4093|4092|19687
1664180100000|2022-09-26 08:15:00|4096|4095|4096|4094.5|4100|4099.5|4094|4093|14064
1664180400000|2022-09-26 08:20:00|4095.5|4095|4091|4090|4095.5|4095|4090.5|4089.5|7533
1664180700000|2022-09-26 08:25:00|4091.5|4090.5|4082|4080.5|4095.5|4094.5|4081.5|4080.5|11115
1664181000000|2022-09-26 08:30:00|4081.5|4081|4076|4075.5|4084|4083|4073.5|4072.5|8463
1664181300000|2022-09-26 08:35:00|4076.5|4075|4072|4071|4076.5|4075|4069|4068|22603
1664181600000|2022-09-26 08:40:00|4071|4070.5|4063|4061.5|4071|4070.5|4061.5|4060.5|19737
1664181900000|2022-09-26 08:45:00|4062.5|4061|4063.5|4062.5|4064|4063|4057|4056|12561
1664182200000|2022-09-26 08:50:00|4064|4063|4066|4065|4066.5|4065.5|4059|4058|12841
1664182500000|2022-09-26 08:55:00|4065.5|4064.5|4074|4072.5|4075|4074|4063|4062|12548
1664182800000|2022-09-26 09:00:00|4075|4073|4070.5|4069.5|4077.5|4076|4068.5|4067.5|8608
1664183100000|2022-09-26 09:05:00|4070|4070|4072|4071|4078|4076.5|4069.5|4068.5|12580
1664183400000|2022-09-26 09:10:00|4071.5|4070.5|4071.5|4070.5|4075.5|4075|4068|4067|11485
1664183700000|2022-09-26 09:15:00|4071|4071|4074.5|4073.5|4075.5|4074.5|4067.5|4066.5|11412
1664184000000|2022-09-26 09:20:00|4074|4073|4079.5|4078.5|4081.5|4080.5|4073|4072.5|7919
1664184300000|2022-09-26 09:25:00|4079|4078|4079|4078.5|4079.5|4079|4075.5|4075|8044
1664184600000|2022-09-26 09:30:00|4079.5|4079|4072|4071.5|4082|4081|4072|4071|16201
1664184900000|2022-09-26 09:35:00|4071|4071|4064|4063|4075.5|4074.5|4063.5|4063|11213
1664185200000|2022-09-26 09:40:00|4064.5|4063.5|4066|4065.5|4069.5|4068.5|4062.5|4061.5|12574
1664185500000|2022-09-26 09:45:00|4066.5|4065|4063|4062|4066.5|4065|4060|4059|10555
1664185800000|2022-09-26 09:50:00|4063.5|4062.5|4066.5|4065.5|4068.5|4067.5|4061.5|4060.5|11494
1664186100000|2022-09-26 09:55:00|4067|4066|4074.5|4073.5|4075.5|4074.5|4065|4064.5|10957
1664186400000|2022-09-26 10:00:00|4075|4074|4061|4060.5|4075|4074|4061|4060|11783
1664186700000|2022-09-26 10:05:00|4060.5|4060|4058.5|4058|4063|4062|4057|4056|9167
1664187000000|2022-09-26 10:10:00|4058|4057.5|4050|4049|4059|4058|4041.5|4040.5|18030
1664187300000|2022-09-26 10:15:00|4051|4050|4048.5|4047.5|4055|4054|4048|4047|7684
1664187600000|2022-09-26 10:20:00|4049.5|4048.5|4059|4058|4060|4058.5|4048.5|4047.5|7030
1664187900000|2022-09-26 10:25:00|4058.5|4057.5|4053.5|4053|4063|4062|4052.5|4051.5|56134
1664188200000|2022-09-26 10:30:00|4055|4052.5|4058.5|4057.5|4060|4059.5|4055|4052.5|5343
1664188500000|2022-09-26 10:35:00|4059|4058.5|4062.5|4061.5|4066.5|4065.5|4057.5|4056.5|7310
1664188800000|2022-09-26 10:40:00|4062|4061|4051|4050|4062.5|4062|4049|4048|11569
1664189100000|2022-09-26 10:45:00|4050.5|4050.5|4052|4051.5|4053.5|4052.5|4050|4049.5|8366
1664189400000|2022-09-26 10:50:00|4053.5|4053|4052.5|4052|4055.5|4055|4051.5|4051|6839
1664189700000|2022-09-26 10:55:00|4053|4052.5|4048.5|4047.5|4054.5|4054|4048|4047|8680
1664190000000|2022-09-26 11:00:00|4048|4047|4047|4046.5|4050.5|4050|4043.5|4043|13585
1664190300000|2022-09-26 11:05:00|4048|4047|4046|4045|4052.5|4051.5|4045.5|4045|6830
1664190600000|2022-09-26 11:10:00|4046.5|4045.5|4052|4051|4052|4051.5|4046|4045|8994
1664190900000|2022-09-26 11:15:00|4051.5|4051.5|4042|4041|4054.5|4054|4041|4040|11546
1664191200000|2022-09-26 11:20:00|4042.5|4041.5|4046.5|4045.5|4049.5|4048.5|4041|4040|13569
1664191500000|2022-09-26 11:25:00|4047|4045|4054|4053|4055.5|4054.5|4042.5|4041.5|8856
1664191800000|2022-09-26 11:30:00|4053.5|4052.5|4051.5|4050.5|4055.5|4054.5|4048|4047|13563
1664192100000|2022-09-26 11:35:00|4051|4050|4057.5|4057|4060|4059.5|4050.5|4050|8222
1664192400000|2022-09-26 11:40:00|4058.5|4056.5|4067|4066.5|4068.5|4067.5|4056|4055|6244
1664192700000|2022-09-26 11:45:00|4067.5|4067|4076|4075.5|4076.5|4075.5|4066|4065|6786
1664193000000|2022-09-26 11:50:00|4077|4076|4081.5|4080.5|4086|4085|4077|4076|10250
1664193300000|2022-09-26 11:55:00|4080.5|4079.5|4078|4077|4082|4081|4075|4074|9024
1664193600000|2022-09-26 12:00:00|4077|4076.5|4065.5|4064.5|4084|4083|4065|4064.5|16232
1664193900000|2022-09-26 12:05:00|4064.5|4063.5|4063|4062.5|4064.5|4063.5|4057.5|4056.5|11273
1664194200000|2022-09-26 12:10:00|4063.5|4063|4061.5|4061|4063.5|4063|4059|4058.5|9921
1664194500000|2022-09-26 12:15:00|4061|4060|4062|4061.5|4062.5|4062|4058|4057.5|10615
1664194800000|2022-09-26 12:20:00|4062.5|4062|4065.5|4065|4067.5|4067|4060.5|4059.5|9247
1664195100000|2022-09-26 12:25:00|4065|4064.5|4063.5|4063|4065.5|4064.5|4061|4060|6483
1664195400000|2022-09-26 12:30:00|4064|4063.5|4056.5|4055.5|4064.5|4063.5|4056|4055.5|9497
1664195700000|2022-09-26 12:35:00|4056|4055|4051|4050.5|4056.5|4056|4048|4047.5|7024
1664196000000|2022-09-26 12:40:00|4051.5|4051|4050|4049.5|4054.5|4054|4050|4048.5|22520
1664196300000|2022-09-26 12:45:00|4050.5|4050|4060.5|4059.5|4061|4060.5|4047.5|4046.5|27085
1664196600000|2022-09-26 12:50:00|4060|4059|4065|4064|4065|4064|4057|4056|61577
1664196900000|2022-09-26 12:55:00|4064.5|4062.5|4065.5|4065|4068|4067.5|4062.5|4061.5|14159
1664197200000|2022-09-26 13:00:00|4065|4064|4068.5|4067.5|4068.5|4067.5|4062.5|4062|59257
1664197500000|2022-09-26 13:05:00|4068|4068|4062.5|4062|4068.5|4068|4061.5|4061|6904
1664197800000|2022-09-26 13:10:00|4063|4061.5|4065|4064.5|4072|4071.5|4063|4061.5|11228
1664198100000|2022-09-26 13:15:00|4064|4063.5|4068.5|4068|4068.5|4068|4061.5|4061|11609
1664198400000|2022-09-26 13:20:00|4068|4067.5|4073|4072.5|4074.5|4074|4066.5|4066|15648
1664198700000|2022-09-26 13:25:00|4073.5|4073|4082.5|4082|4083.5|4082.5|4073.5|4073|13113
1664199000000|2022-09-26 13:30:00|4083|4080.5|4079|4078.5|4084.5|4083.5|4076|4075|75643
1664199300000|2022-09-26 13:35:00|4079.5|4079|4064.5|4064|4080|4079.5|4063.5|4062.5|59051
1664199600000|2022-09-26 13:40:00|4064|4063.5|4071.5|4071|4074|4073.5|4061.5|4061|18602
1664199900000|2022-09-26 13:45:00|4072|4071.5|4077.5|4077|4080.5|4080|4071|4070|14807
1664200200000|2022-09-26 13:50:00|4078|4077.5|4079.5|4079|4081.5|4081|4075|4074.5|15654
1664200500000|2022-09-26 13:55:00|4081|4080.5|4083|4082.5|4087.5|4086.5|4081|4080.5|15193
1664200800000|2022-09-26 14:00:00|4083.5|4083|4075|4074.5|4084|4083.5|4072.5|4072|12899
1664201100000|2022-09-26 14:05:00|4075.5|4075|4083|4082.5|4083.5|4082.5|4075.5|4075|17694
1664201400000|2022-09-26 14:10:00|4083.5|4083|4092|4091.5|4093.5|4092.5|4081|4080.5|15044
1664201700000|2022-09-26 14:15:00|4092.5|4092|4098|4097|4098.5|4097.5|4087.5|4087|17591
1664202000000|2022-09-26 14:20:00|4097|4096.5|4091.5|4091|4098.5|4098|4091.5|4091|11740
1664202300000|2022-09-26 14:25:00|4092|4091.5|4091|4090.5|4092.5|4092|4087.5|4087|10888
1664202600000|2022-09-26 14:30:00|4090|4089|4093|4092.5|4093.5|4093|4087.5|4086.5|12405
1664202900000|2022-09-26 14:35:00|4093.5|4093|4091|4090.5|4093.5|4093|4089|4088.5|14470
1664203200000|2022-09-26 14:40:00|4090.5|4090|4092|4091.5|4092|4091.5|4087.5|4086.5|11891
1664203500000|2022-09-26 14:45:00|4091.5|4091|4097|4096|4097|4096.5|4091|4090.5|15514
1664203800000|2022-09-26 14:50:00|4096.5|4096.5|4100|4099.5|4100.5|4100|4095|4094.5|19117
1664204100000|2022-09-26 14:55:00|4100.5|4100|4099.5|4098.5|4102.5|4102|4099.5|4098.5|17319
1664204400000|2022-09-26 15:00:00|4100|4099|4096.5|4096|4101|4100.5|4096.5|4096|13729
1664204700000|2022-09-26 15:05:00|4096|4095.5|4088|4087|4096.5|4096|4086|4085.5|17344
1664205000000|2022-09-26 15:10:00|4087.5|4086.5|4081.5|4081|4087.5|4086.5|4078.5|4078|16502
1664205300000|2022-09-26 15:15:00|4080|4079.5|4083|4082.5|4084.5|4084|4079|4078.5|12477
1664205600000|2022-09-26 15:20:00|4082|4081.5|4083.5|4083|4084|4083|4080|4079|21641
1664205900000|2022-09-26 15:25:00|4084|4083.5|4079.5|4078|4085.5|4085|4079.5|4078|179440
1664262000000|2022-09-27 07:00:00|4115|4113|4106|4105|4122.5|4120.5|4101|4099.5|30662
1664262300000|2022-09-27 07:05:00|4105|4103|4103|4101.5|4108.5|4106.5|4095.5|4094|27693
1664262600000|2022-09-27 07:10:00|4103.5|4102|4106.5|4105.5|4107.5|4106.5|4098.5|4097|12044
1664262900000|2022-09-27 07:15:00|4105.5|4106|4116.5|4115.5|4120|4119|4105.5|4104.5|10773
1664263200000|2022-09-27 07:20:00|4117|4116|4112.5|4111.5|4117|4116|4109.5|4108.5|8611
1664263500000|2022-09-27 07:25:00|4113|4112|4115|4114|4117|4116.5|4110.5|4110|11793
1664263800000|2022-09-27 07:30:00|4114.5|4113.5|4120.5|4119.5|4122|4121|4111.5|4110.5|9179
1664264100000|2022-09-27 07:35:00|4120|4119|4116.5|4115.5|4121|4120|4111|4110|7115
1664264400000|2022-09-27 07:40:00|4116|4115|4117|4116|4122.5|4121|4113.5|4113|6208
1664264700000|2022-09-27 07:45:00|4117.5|4117|4112.5|4111.5|4119|4118.5|4109.5|4108.5|8895
1664265000000|2022-09-27 07:50:00|4112|4111|4108.5|4107.5|4112|4111|4105|4104|6166
1664265300000|2022-09-27 07:55:00|4108|4108|4109|4108|4109|4108|4103|4102|7292
1664265600000|2022-09-27 08:00:00|4109.5|4108.5|4112.5|4112|4114|4113|4109.5|4108.5|8331
1664265900000|2022-09-27 08:05:00|4113.5|4111|4107|4106.5|4113.5|4112.5|4107|4106.5|10052
1664266200000|2022-09-27 08:10:00|4106.5|4105.5|4106.5|4105.5|4108.5|4107.5|4105.5|4105|7541
1664266500000|2022-09-27 08:15:00|4106|4106|4100.5|4099|4107.5|4107|4097|4096|11675
1664266800000|2022-09-27 08:20:00|4102|4099.5|4101.5|4101|4103.5|4103|4097.5|4097|8000
1664267100000|2022-09-27 08:25:00|4102.5|4101.5|4099|4098|4103|4102|4095|4094|9673
1664267400000|2022-09-27 08:30:00|4098.5|4097.5|4097|4096|4098.5|4098|4095.5|4094.5|5687
1664267700000|2022-09-27 08:35:00|4096.5|4095|4098|4097.5|4099|4098.5|4095.5|4095|8966
1664268000000|2022-09-27 08:40:00|4097.5|4097|4088|4087.5|4097.5|4097|4085.5|4084.5|6034
1664268300000|2022-09-27 08:45:00|4089.5|4087|4096|4095|4096.5|4095.5|4086|4085|9800
1664268600000|2022-09-27 08:50:00|4095.5|4094|4098|4096.5|4099|4098.5|4093|4091.5|5186
1664268900000|2022-09-27 08:55:00|4097.5|4097|4100|4099|4101.5|4101|4096|4094.5|15821
1664269200000|2022-09-27 09:00:00|4101|4099.5|4097|4096|4101.5|4101|4095.5|4095|7407
1664269500000|2022-09-27 09:05:00|4097.5|4096.5|4097|4096|4099|4098.5|4094|4093.5|6397
1664269800000|2022-09-27 09:10:00|4096.5|4095.5|4098.5|4097.5|4098.5|4097.5|4094|4093.5|6374
1664270100000|2022-09-27 09:15:00|4097.5|4097|4098.5|4098|4100.5|4100|4097.5|4096.5|4959
1664270400000|2022-09-27 09:20:00|4099.5|4097.5|4098.5|4097.5|4100.5|4100|4097.5|4097|7625
1664270700000|2022-09-27 09:25:00|4098|4097|4096|4095.5|4100|4099.5|4095.5|4095|5350
1664271000000|2022-09-27 09:30:00|4095.5|4095|4098.5|4098|4100.5|4100|4095.5|4095|7455
1664271300000|2022-09-27 09:35:00|4099|4097.5|4101.5|4101|4101.5|4101|4098|4097.5|7652
1664271600000|2022-09-27 09:40:00|4101|4100.5|4102|4101|4102.5|4102|4099|4098.5|8233
1664271900000|2022-09-27 09:45:00|4101.5|4100.5|4099|4098.5|4102.5|4102|4098.5|4098|7021
1664272200000|2022-09-27 09:50:00|4099.5|4098|4099.5|4099|4101.5|4100.5|4099|4098|9714
1664272500000|2022-09-27 09:55:00|4100|4099.5|4099.5|4098.5|4100|4099.5|4099|4098.5|5396
1664272800000|2022-09-27 10:00:00|4099|4099|4101|4100.5|4103.5|4103|4099|4098.5|7781
1664273100000|2022-09-27 10:05:00|4101.5|4100|4104|4103|4104.5|4104|4101|4100|6269
1664273400000|2022-09-27 10:10:00|4103.5|4103.5|4109|4108.5|4110|4109.5|4100.5|4099.5|8197
1664273700000|2022-09-27 10:15:00|4110|4109|4110|4109|4112|4111.5|4104.5|4104|10786
1664274000000|2022-09-27 10:20:00|4109.5|4109.5|4113|4112.5|4114.5|4114|4107.5|4107|8635
1664274300000|2022-09-27 10:25:00|4112.5|4112|4121|4120.5|4121.5|4121|4111.5|4111|13533
1664274600000|2022-09-27 10:30:00|4122|4121|4121|4120|4123|4122.5|4119.5|4119|7967
1664274900000|2022-09-27 10:35:00|4121.5|4120.5|4123.5|4123|4124|4123.5|4118|4117|15591
1664275200000|2022-09-27 10:40:00|4123|4122.5|4122|4121|4124|4123|4120.5|4119.5|9168
1664275500000|2022-09-27 10:45:00|4121.5|4121.5|4127.5|4126.5|4127.5|4127|4121.5|4120.5|8357
1664275800000|2022-09-27 10:50:00|4127|4127|4129|4128.5|4131.5|4131|4127|4126.5|8203
1664276100000|2022-09-27 10:55:00|4129.5|4129|4129.5|4129|4131.5|4130.5|4128.5|4128|7650
1664276400000|2022-09-27 11:00:00|4129|4128.5|4120|4119|4130.5|4130|4119.5|4119|5598
1664276700000|2022-09-27 11:05:00|4119.5|4119.5|4120.5|4120|4125|4124|4118.5|4118|3930
1664277000000|2022-09-27 11:10:00|4121|4119.5|4120|4119.5|4124|4123.5|4120|4119|8581
1664277300000|2022-09-27 11:15:00|4120.5|4119|4116.5|4116|4121|4120.5|4115|4114.5|5469
1664277600000|2022-09-27 11:20:00|4117|4115.5|4118|4117.5|4119.5|4118.5|4116|4115|6366
1664277900000|2022-09-27 11:25:00|4118.5|4117|4121|4120.5|4121|4120.5|4116.5|4116|4737
1664278200000|2022-09-27 11:30:00|4120.5|4120|4115|4114|4121|4120.5|4113|4112|8032
1664278500000|2022-09-27 11:35:00|4114.5|4113.5|4115.5|4115|4116.5|4115.5|4112.5|4111.5|4957
1664278800000|2022-09-27 11:40:00|4116|4115.5|4115|4114.5|4118|4117|4114.5|4114|7118
1664279100000|2022-09-27 11:45:00|4115.5|4115|4119.5|4119|4120|4119|4114.5|4113.5|11012
1664279400000|2022-09-27 11:50:00|4120|4118.5|4124|4123|4125|4124.5|4119|4118|5461
1664279700000|2022-09-27 11:55:00|4123.5|4122.5|4123|4122.5|4126|4125.5|4121.5|4120.5|6663
1664280000000|2022-09-27 12:00:00|4122.5|4121.5|4121.5|4120.5|4123|4122.5|4117|4116|8696
1664280300000|2022-09-27 12:05:00|4121|4120|4120|4119.5|4122.5|4122|4119.5|4119|8076
1664280600000|2022-09-27 12:10:00|4119.5|4119|4126.5|4125.5|4126.5|4125.5|4118.5|4118|6389
1664280900000|2022-09-27 12:15:00|4124.5|4124|4122.5|4121.5|4125|4124|4121.5|4121|5952
1664281200000|2022-09-27 12:20:00|4122|4121|4127.5|4127|4128.5|4128|4122|4121|5409
1664281500000|2022-09-27 12:25:00|4127|4126.5|4128.5|4127.5|4128.5|4128|4126|4125|5066
1664281800000|2022-09-27 12:30:00|4128|4127|4122.5|4122|4129|4128.5|4121|4120|6465
1664282100000|2022-09-27 12:35:00|4123|4122.5|4124.5|4124|4128.5|4127.5|4122.5|4122|7627
1664282400000|2022-09-27 12:40:00|4124|4123|4122|4121|4125|4124.5|4121|4120|7303
1664282700000|2022-09-27 12:45:00|4122.5|4121.5|4120|4119.5|4123.5|4123|4119|4118.5|4560
1664283000000|2022-09-27 12:50:00|4119.5|4119|4115|4114|4120|4119.5|4115|4114|7439
1664283300000|2022-09-27 12:55:00|4114.5|4113.5|4114.5|4114|4118.5|4118|4113.5|4112.5|7097
1664283600000|2022-09-27 13:00:00|4115|4114.5|4112.5|4112|4116.5|4116|4112.5|4112|7768
1664283900000|2022-09-27 13:05:00|4112|4111.5|4106.5|4106|4112.5|4111.5|4105|4104.5|7686
1664284200000|2022-09-27 13:10:00|4106|4105.5|4107|4106.5|4108.5|4107.5|4102|4101|7769
1664284500000|2022-09-27 13:15:00|4106.5|4106|4115|4114.5|4115.5|4115|4106.5|4106|9035
1664284800000|2022-09-27 13:20:00|4114|4114|4110.5|4109.5|4114.5|4114|4109|4108|11160
1664285100000|2022-09-27 13:25:00|4110|4110|4113.5|4112.5|4118.5|4118|4110|4109|9797
1664285400000|2022-09-27 13:30:00|4114|4113|4113|4112|4119.5|4118.5|4111|4110.5|24561
1664285700000|2022-09-27 13:35:00|4112.5|4111|4115.5|4114.5|4122.5|4121.5|4111.5|4111|24286
1664286000000|2022-09-27 13:40:00|4115|4114|4117|4116.5|4119.5|4119|4112.5|4112|66712
1664286300000|2022-09-27 13:45:00|4118.5|4117.5|4114.5|4114|4120|4119.5|4113.5|4113|12956
1664286600000|2022-09-27 13:50:00|4115|4114.5|4102|4101.5|4115|4114.5|4101|4100.5|14371
1664286900000|2022-09-27 13:55:00|4101.5|4101|4101|4099.5|4104|4103.5|4099|4098.5|9709
1664287200000|2022-09-27 14:00:00|4099.5|4098.5|4098.5|4097.5|4099.5|4098.5|4093.5|4093|113496
1664287500000|2022-09-27 14:05:00|4098|4098|4095.5|4095|4100|4099.5|4092.5|4092|20871
1664287800000|2022-09-27 14:10:00|4096|4095.5|4094.5|4094|4096|4095.5|4091.5|4091|17508
1664288100000|2022-09-27 14:15:00|4095.5|4094.5|4092|4091.5|4095.5|4094.5|4088|4087.5|19348
1664288400000|2022-09-27 14:20:00|4091.5|4091|4097|4096|4097|4096|4087.5|4087|13554
1664288700000|2022-09-27 14:25:00|4096.5|4096.5|4094.5|4094|4098.5|4098|4094.5|4094|17002
1664289000000|2022-09-27 14:30:00|4095|4093.5|4097.5|4097|4098.5|4098|4093.5|4093|16074
1664289300000|2022-09-27 14:35:00|4098|4096.5|4101.5|4101|4103|4102.5|4097|4096|15854
1664289600000|2022-09-27 14:40:00|4102|4100.5|4106.5|4105.5|4107|4106.5|4100|4099.5|20951
1664289900000|2022-09-27 14:45:00|4107|4106|4110|4109|4112.5|4112|4106.5|4106|15484
1664290200000|2022-09-27 14:50:00|4109.5|4109.5|4107.5|4107|4110|4109.5|4107|4106|41520
1664290500000|2022-09-27 14:55:00|4107|4106.5|4105.5|4105|4111|4110.5|4104|4103.5|18048
1664290800000|2022-09-27 15:00:00|4106.5|4106|4095.5|4094.5|4107|4106.5|4095|4094.5|16649
1664291100000|2022-09-27 15:05:00|4095|4095|4097|4096.5|4098|4097.5|4095|4094|18818
1664291400000|2022-09-27 15:10:00|4096.5|4096|4089|4088|4097|4096.5|4088.5|4088|74742
1664291700000|2022-09-27 15:15:00|4088.5|4087.5|4088.5|4088|4093|4092.5|4087|4086.5|19066
1664292000000|2022-09-27 15:20:00|4088|4087.5|4080|4079|4089.5|4089|4079.5|4078.5|18712
1664292300000|2022-09-27 15:25:00|4080.5|4080|4070|4068.5|4081|4080.5|4070|4068.5|31880
1664348400000|2022-09-28 07:00:00|4036|4028.5|4037|4035|4037|4035|4024.5|4023|134790
1664348700000|2022-09-28 07:05:00|4036|4034.5|4034|4033.5|4037.5|4036.5|4029|4028|23018
1664349000000|2022-09-28 07:10:00|4034.5|4034|4022.5|4022|4037.5|4036.5|4019.5|4018.5|23085
1664349300000|2022-09-28 07:15:00|4023|4020.5|4022|4021|4028.5|4028|4018|4017.5|24304
1664349600000|2022-09-28 07:20:00|4021.5|4021.5|4012.5|4011.5|4022.5|4022|4012.5|4011.5|16104
1664349900000|2022-09-28 07:25:00|4012|4012|4009|4008.5|4014|4013.5|4005.5|4004.5|27229
1664350200000|2022-09-28 07:30:00|4008.5|4008|4011|4010|4014.5|4013.5|4006.5|4006|20684
1664350500000|2022-09-28 07:35:00|4012.5|4011.5|4008.5|4007.5|4014.5|4014|4004.5|4004|13656
1664350800000|2022-09-28 07:40:00|4008|4007|4020|4019.5|4021|4020|4008|4007|11334
1664351100000|2022-09-28 07:45:00|4019|4018.5|4026.5|4025.5|4028.5|4027.5|4019|4018.5|11848
1664351400000|2022-09-28 07:50:00|4027|4026|4031.5|4031|4033.5|4032.5|4026|4025|11753
1664351700000|2022-09-28 07:55:00|4031|4030|4028|4027|4035|4033.5|4027.5|4026|3282
1664352000000|2022-09-28 08:00:00|4027.5|4026.5|4026.5|4025.5|4029.5|4028|4022.5|4022|10900
1664352300000|2022-09-28 08:05:00|4027.5|4026|4025.5|4025|4032.5|4031.5|4025.5|4024.5|11146
1664352600000|2022-09-28 08:10:00|4026|4025.5|4028|4027|4033.5|4032|4026|4025.5|5710
1664352900000|2022-09-28 08:15:00|4028.5|4027.5|4028|4027|4032|4031|4026.5|4025.5|7779
1664353200000|2022-09-28 08:20:00|4027.5|4027.5|4040.5|4039.5|4041.5|4040.5|4027.5|4027|10111
1664353500000|2022-09-28 08:25:00|4041|4040|4030.5|4029.5|4046|4045|4030.5|4029.5|8160
1664353800000|2022-09-28 08:30:00|4031|4030|4021|4020|4032.5|4031.5|4020.5|4019.5|15300
1664354100000|2022-09-28 08:35:00|4020.5|4019|4026.5|4025|4029|4027.5|4020.5|4019|1489
1664354400000|2022-09-28 08:40:00|4026|4024.5|4024.5|4023|4028.5|4027|4022.5|4021|2295
1664354700000|2022-09-28 08:45:00|4024|4023.5|4028|4026.5|4029|4027.5|4021.5|4020|1493
1664355000000|2022-09-28 08:50:00|4027.5|4026|4027|4025.5|4028.5|4027|4026|4024.5|526
1664355300000|2022-09-28 08:55:00|4034.5|4034|4032.5|4032|4035|4034|4027.5|4026.5|6707
1664355600000|2022-09-28 09:00:00|4033|4031.5|4040|4039|4040|4039.5|4033|4031.5|4297
1664355900000|2022-09-28 09:05:00|4039.5|4039.5|4032.5|4031.5|4040.5|4039.5|4030.5|4029.5|18526
1664356200000|2022-09-28 09:10:00|4033|4032|4026.5|4025.5|4035.5|4035|4026|4025.5|7768
1664356500000|2022-09-28 09:15:00|4027|4026|4023|4022|4028|4027|4020.5|4019.5|15285
1664356800000|2022-09-28 09:20:00|4022.5|4021.5|4030.5|4030|4031|4030|4021|4020.5|9235
1664357100000|2022-09-28 09:25:00|4030|4029.5|4028.5|4028|4031.5|4031|4027.5|4027|7556
1664357400000|2022-09-28 09:30:00|4029.5|4027.5|4029|4028.5|4031.5|4031|4027.5|4026.5|7210
1664357700000|2022-09-28 09:35:00|4028|4027.5|4024.5|4023.5|4028|4027.5|4021.5|4020.5|8715
1664358000000|2022-09-28 09:40:00|4025|4024|4028.5|4028|4029.5|4028.5|4024.5|4024|6226
1664358300000|2022-09-28 09:45:00|4029|4029|4023|4022|4030.5|4029.5|4022|4021.5|5859
1664358600000|2022-09-28 09:50:00|4022.5|4022.5|4020.5|4020|4023|4022.5|4020|4019.5|4704
1664358900000|2022-09-28 09:55:00|4021|4020.5|4017.5|4016.5|4023.5|4022.5|4016.5|4016|8056
1664359200000|2022-09-28 10:00:00|4017|4017|4024.5|4023.5|4027|4025.5|4004.5|4003.5|26911
1664359500000|2022-09-28 10:05:00|4025.5|4024.5|4025.5|4024.5|4032.5|4031|4024|4023|25299
1664359800000|2022-09-28 10:10:00|4027|4025|4019.5|4018|4031.5|4030.5|4017.5|4016.5|19412
1664360100000|2022-09-28 10:15:00|4018|4016.5|4034|4033.5|4034|4033.5|4016.5|4015.5|13198
1664360400000|2022-09-28 10:20:00|4035|4034|4053|4052.5|4055|4053.5|4035|4033.5|14425
1664360700000|2022-09-28 10:25:00|4052.5|4052|4055.5|4054.5|4055.5|4054.5|4046|4045|13126
1664361000000|2022-09-28 10:30:00|4055|4054|4060|4058.5|4061|4059.5|4054|4053.5|9150
1664361300000|2022-09-28 10:35:00|4059.5|4059|4064|4063|4067|4066|4059.5|4059|7085
1664361600000|2022-09-28 10:40:00|4063.5|4062.5|4062.5|4061.5|4067.5|4066.5|4057|4056|9855
1664361900000|2022-09-28 10:45:00|4063|4062|4066|4065.5|4067.5|4066.5|4059.5|4059|12321
1664362200000|2022-09-28 10:50:00|4066.5|4066|4067|4066|4071|4070|4065.5|4064.5|7057
1664362500000|2022-09-28 10:55:00|4067.5|4066.5|4063.5|4063|4071.5|4070.5|4060|4059|7786
1664362800000|2022-09-28 11:00:00|4064.5|4063.5|4081|4079.5|4081.5|4081|4063.5|4062.5|15421
1664363100000|2022-09-28 11:05:00|4080.5|4077|4075.5|4074.5|4082.5|4081.5|4073.5|4072|13818
1664363400000|2022-09-28 11:10:00|4076|4075|4067.5|4067|4077|4076|4065|4064|16581
1664363700000|2022-09-28 11:15:00|4068|4068.5|4074.5|4073.5|4076|4075|4066.5|4065.5|12647
1664364000000|2022-09-28 11:20:00|4074|4073|4075|4074.5|4081|4080.5|4071.5|4070.5|109930
1664364300000|2022-09-28 11:25:00|4075.5|4074|4081|4080|4084.5|4083.5|4075|4074|9433
1664364600000|2022-09-28 11:30:00|4080.5|4079.5|4070.5|4069.5|4081|4080|4069.5|4068.5|8376
1664364900000|2022-09-28 11:35:00|4070|4069|4058|4057|4073.5|4072.5|4058|4057|10420
1664365200000|2022-09-28 11:40:00|4058.5|4056|4055|4054|4059|4058|4054|4053|11432
1664365500000|2022-09-28 11:45:00|4055.5|4054.5|4054.5|4053.5|4059.5|4058.5|4054|4053|7892
1664365800000|2022-09-28 11:50:00|4054|4053|4047.5|4046.5|4056|4055.5|4047|4046.5|6573
1664366100000|2022-09-28 11:55:00|4048|4047|4043.5|4042.5|4049|4048|4042|4041.5|7956
1664366400000|2022-09-28 12:00:00|4043|4042|4051|4050|4054|4053|4042.5|4041.5|5288
1664366700000|2022-09-28 12:05:00|4050.5|4049.5|4050.5|4050|4053|4052|4047.5|4046.5|5445
1664367000000|2022-09-28 12:10:00|4050|4049.5|4042|4041.5|4050.5|4049.5|4042|4041.5|8590
1664367300000|2022-09-28 12:15:00|4042.5|4041|4045.5|4044.5|4046|4045|4038.5|4038|7644
1664367600000|2022-09-28 12:20:00|4044|4043|4047.5|4046.5|4048|4047.5|4040.5|4039.5|6200
1664367900000|2022-09-28 12:25:00|4048|4047|4042.5|4041.5|4050.5|4049.5|4042|4041|2281186
1664368200000|2022-09-28 12:30:00|4042|4041|4043|4042|4048.5|4047.5|4042|4041|7244
1664368500000|2022-09-28 12:35:00|4043.5|4042.5|4042|4041.5|4045.5|4044.5|4037.5|4037|11734
1664368800000|2022-09-28 12:40:00|4042.5|4041|4045.5|4045|4046.5|4045.5|4038|4037.5|10703
1664369100000|2022-09-28 12:45:00|4045|4044.5|4049|4048.5|4050.5|4049.5|4044|4043|4423
1664369400000|2022-09-28 12:50:00|4049.5|4048|4049.5|4049|4050.5|4049.5|4046|4045|6019
1664369700000|2022-09-28 12:55:00|4049|4048|4053|4051.5|4055|4053.5|4047|4046|16564
1664370000000|2022-09-28 13:00:00|4052.5|4052.5|4057|4055.5|4057.5|4056|4052|4051.5|104327
1664370300000|2022-09-28 13:05:00|4057.5|4056|4051|4050.5|4058|4057|4050.5|4049.5|18674
1664370600000|2022-09-28 13:10:00|4051.5|4051.5|4058|4057.5|4058.5|4057.5|4048.5|4048|10267
1664370900000|2022-09-28 13:15:00|4058.5|4057|4067.5|4066.5|4071|4070|4058|4057|9913
1664371200000|2022-09-28 13:20:00|4066.5|4066|4063.5|4063|4068|4066.5|4060|4059.5|13828
1664371500000|2022-09-28 13:25:00|4064|4062.5|4061.5|4061|4065|4064.5|4061.5|4061|11250
1664371800000|2022-09-28 13:30:00|4060.5|4059.5|4057|4055.5|4060.5|4060|4048|4047|51453
1664372100000|2022-09-28 13:35:00|4057.5|4056.5|4054.5|4054|4058.5|4057.5|4052.5|4052|25239
1664372400000|2022-09-28 13:40:00|4054|4053.5|4062|4061|4063.5|4062.5|4053|4052.5|20746
1664372700000|2022-09-28 13:45:00|4061.5|4061.5|4061|4060|4066|4065.5|4060|4059|17304
1664373000000|2022-09-28 13:50:00|4060.5|4059|4063|4062.5|4064.5|4063.5|4055|4054.5|14903
1664373300000|2022-09-28 13:55:00|4063.5|4063|4071.5|4070.5|4072|4071|4063|4062.5|69800
1664373600000|2022-09-28 14:00:00|4071|4071|4070.5|4070|4074|4073|4067.5|4067|15268
1664373900000|2022-09-28 14:05:00|4071.5|4070.5|4070.5|4070|4072|4071.5|4066.5|4066|12937
1664374200000|2022-09-28 14:10:00|4070|4069.5|4066|4065.5|4073.5|4073|4066|4065|11101
1664374500000|2022-09-28 14:15:00|4066.5|4066|4074.5|4074|4075|4074.5|4064.5|4064|24915
1664374800000|2022-09-28 14:20:00|4074|4073|4075|4074|4076|4075.5|4069|4068.5|12117
1664375100000|2022-09-28 14:25:00|4074.5|4073.5|4069|4068|4074.5|4073.5|4067|4066|12500
1664375400000|2022-09-28 14:30:00|4068.5|4067.5|4065.5|4065|4068.5|4067.5|4064.5|4064|64229
1664375700000|2022-09-28 14:35:00|4066.5|4064.5|4063|4062.5|4066.5|4065.5|4060.5|4060|115013
1664376000000|2022-09-28 14:40:00|4063.5|4063|4068.5|4068|4071.5|4071|4062|4061.5|18498
1664376300000|2022-09-28 14:45:00|4069.5|4068.5|4074|4073.5|4074|4073.5|4064|4063.5|112856
1664376600000|2022-09-28 14:50:00|4074.5|4073|4064.5|4064|4074.5|4074|4064|4063.5|16900
1664376900000|2022-09-28 14:55:00|4065.5|4065|4062|4061.5|4066.5|4066|4059.5|4058.5|9949
1664377200000|2022-09-28 15:00:00|4061.5|4061|4061.5|4060.5|4065.5|4065|4060.5|4059.5|21566
1664377500000|2022-09-28 15:05:00|4062|4061|4061|4060.5|4063.5|4062.5|4057.5|4057|14209
1664377800000|2022-09-28 15:10:00|4060.5|4060|4061.5|4061|4064.5|4064|4059.5|4059|10448
1664378100000|2022-09-28 15:15:00|4061|4060.5|4067.5|4067|4069.5|4068.5|4060.5|4060|12402
1664378400000|2022-09-28 15:20:00|4068|4067.5|4065.5|4065|4070.5|4070|4062.5|4061.5|12150
1664378700000|2022-09-28 15:25:00|4066|4064.5|4067.5|4066|4067.5|4067|4063|4062.5|24742
1664434800000|2022-09-29 07:00:00|4090.5|4087|4092|4090.5|4099.5|4098.5|4088|4084.5|29920
1664435100000|2022-09-29 07:05:00|4090.5|4089|4087|4085.5|4090.5|4089|4077|4075.5|20886
1664435400000|2022-09-29 07:10:00|4089|4087.5|4078|4076.5|4091.5|4090.5|4067|4066|24468
1664435700000|2022-09-29 07:15:00|4077.5|4077|4072|4071|4081|4080|4068.5|4067.5|22929
1664436000000|2022-09-29 07:20:00|4071.5|4071.5|4084|4082.5|4086.5|4085|4071.5|4071|15937
1664436300000|2022-09-29 07:25:00|4083.5|4083|4077|4076.5|4086|4084.5|4071.5|4071|16851
1664436600000|2022-09-29 07:30:00|4078|4077|4064|4063.5|4079.5|4078.5|4064|4063|23646
1664436900000|2022-09-29 07:35:00|4064.5|4064|4065|4064|4071|4070.5|4062|4061|17184
1664437200000|2022-09-29 07:40:00|4064|4063.5|4065|4064|4066|4065|4059|4058|9669
1664437500000|2022-09-29 07:45:00|4064.5|4063.5|4064|4063|4067|4066.5|4060|4059|18242
1664437800000|2022-09-29 07:50:00|4063.5|4063.5|4063.5|4062.5|4068.5|4067.5|4062.5|4061.5|19202
1664438100000|2022-09-29 07:55:00|4064|4063.5|4073.5|4072.5|4075|4074|4062.5|4062|17003
1664438400000|2022-09-29 08:00:00|4072.5|4071.5|4078|4077|4079|4078.5|4065.5|4065|90592
1664438700000|2022-09-29 08:05:00|4079|4078|4087|4086|4090|4089.5|4078.5|4078|14787
1664439000000|2022-09-29 08:10:00|4085.5|4084.5|4087.5|4086.5|4088.5|4087.5|4081|4080.5|10666
1664439300000|2022-09-29 08:15:00|4086|4085.5|4087.5|4086.5|4089|4088|4080.5|4080|10787
1664439600000|2022-09-29 08:20:00|4087|4086|4086|4085|4088.5|4087.5|4085|4084.5|5828
1664439900000|2022-09-29 08:25:00|4085.5|4084.5|4086|4085.5|4087.5|4087|4083|4082|10897
1664440200000|2022-09-29 08:30:00|4086.5|4084.5|4084|4083.5|4087.5|4086.5|4082.5|4082|7533
1664440500000|2022-09-29 08:35:00|4084.5|4084|4085.5|4084.5|4088|4087.5|4083|4082.5|8916
1664440800000|2022-09-29 08:40:00|4086|4085|4097|4096|4099|4098|4086|4084.5|8959
1664441100000|2022-09-29 08:45:00|4097.5|4096.5|4097|4096|4099|4098.5|4096|4095.5|6220
1664441400000|2022-09-29 08:50:00|4097.5|4096.5|4096.5|4095|4098.5|4098|4093|4092|7447
1664441700000|2022-09-29 08:55:00|4096|4095.5|4097|4096|4098|4097.5|4094.5|4093.5|56120
1664442000000|2022-09-29 09:00:00|4097.5|4096.5|4100|4099|4103|4102|4094.5|4093|11295
1664442300000|2022-09-29 09:05:00|4099.5|4099.5|4100.5|4100|4104|4103|4099|4098|6046
1664442600000|2022-09-29 09:10:00|4100|4099|4099|4098|4103|4102|4097.5|4096.5|9887
1664442900000|2022-09-29 09:15:00|4099.5|4099|4095|4094|4099.5|4099|4093|4092|7891
1664443200000|2022-09-29 09:20:00|4095.5|4094.5|4098|4097|4099|4098|4094.5|4093|10311
1664443500000|2022-09-29 09:25:00|4097|4096.5|4100.5|4099.5|4100.5|4100|4094.5|4094|10214
1664443800000|2022-09-29 09:30:00|4101|4100|4105.5|4104.5|4105.5|4104.5|4100|4099.5|8715
1664444100000|2022-09-29 09:35:00|4105|4104|4102|4101|4107|4106|4101.5|4100.5|11060
1664444400000|2022-09-29 09:40:00|4102.5|4101.5|4094|4093.5|4102.5|4102|4092.5|4092|8440
1664444700000|2022-09-29 09:45:00|4095|4094|4096|4095.5|4097|4096.5|4092|4091|9565
1664445000000|2022-09-29 09:50:00|4097|4096.5|4096|4095.5|4099|4098|4095|4094.5|7087
1664445300000|2022-09-29 09:55:00|4095.5|4095|4094.5|4094|4097.5|4097|4093|4092.5|10598
1664445600000|2022-09-29 10:00:00|4095|4094.5|4098.5|4097.5|4098.5|4098|4093|4092|18409
1664445900000|2022-09-29 10:05:00|4098|4097|4095|4094.5|4099.5|4099|4094.5|4093.5|12503
1664446200000|2022-09-29 10:10:00|4095.5|4095|4093.5|4092.5|4096.5|4096|4091.5|4090.5|7698
1664446500000|2022-09-29 10:15:00|4093|4093|4099.5|4099|4100|4099|4093|4093|6681
1664446800000|2022-09-29 10:20:00|4099|4098.5|4098.5|4098|4099.5|4099|4096|4095.5|6398
1664447100000|2022-09-29 10:25:00|4098|4097|4103|4102.5|4103|4102.5|4095.5|4095|14464
1664447400000|2022-09-29 10:30:00|4103.5|4103|4105|4104.5|4105.5|4105|4103|4102.5|5166
1664447700000|2022-09-29 10:35:00|4104|4104|4104|4103.5|4106|4105.5|4102.5|4101.5|122543
1664448000000|2022-09-29 10:40:00|4103.5|4103|4111|4110.5|4111|4110.5|4103.5|4103|7651
1664448300000|2022-09-29 10:45:00|4112|4111|4114.5|4114|4115|4114|4111.5|4110.5|6626
1664448600000|2022-09-29 10:50:00|4115|4114.5|4119.5|4118.5|4119.5|4119|4112|4111.5|6118
1664448900000|2022-09-29 10:55:00|4119|4119|4129|4128.5|4129.5|4128.5|4119|4118.5|11352
1664449200000|2022-09-29 11:00:00|4128.5|4128|4124|4123.5|4129.5|4128.5|4121.5|4121|12420
1664449500000|2022-09-29 11:05:00|4124.5|4123|4121.5|4120.5|4125.5|4125|4121|4120|8906
1664449800000|2022-09-29 11:10:00|4122.5|4121.5|4119.5|4119|4124|4123.5|4118|4117.5|10955
1664450100000|2022-09-29 11:15:00|4120|4119.5|4120|4119.5|4122|4121.5|4119|4118.5|8684
1664450400000|2022-09-29 11:20:00|4120.5|4120|4120.5|4120|4125.5|4124.5|4118|4117.5|6919
1664450700000|2022-09-29 11:25:00|4121|4120.5|4123.5|4123|4124.5|4124|4119.5|4119|7222
1664451000000|2022-09-29 11:30:00|4124|4123.5|4124|4123|4124.5|4124|4122|4121.5|7918
1664451300000|2022-09-29 11:35:00|4123.5|4122.5|4125.5|4125|4126|4125.5|4123|4122.5|57619
1664451600000|2022-09-29 11:40:00|4126|4125.5|4119|4118|4128|4127.5|4119|4118|9572
1664451900000|2022-09-29 11:45:00|4118.5|4117.5|4114|4113.5|4120.5|4119.5|4111.5|4110.5|8826
1664452200000|2022-09-29 11:50:00|4113.5|4113|4112.5|4111.5|4116.5|4115|4110|4109.5|7398
1664452500000|2022-09-29 11:55:00|4112|4110.5|4105.5|4105|4112.5|4111.5|4103|4102.5|9453
1664452800000|2022-09-29 12:00:00|4106|4105.5|4104|4103|4106|4105.5|4099|4098|11886
1664453100000|2022-09-29 12:05:00|4103.5|4102.5|4105|4104|4106|4105.5|4101.5|4101|6518
1664453400000|2022-09-29 12:10:00|4104.5|4104.5|4102.5|4101.5|4105.5|4104.5|4100.5|4099.5|8945
1664453700000|2022-09-29 12:15:00|4102|4101|4100.5|4100|4102|4101|4098|4097|7575
1664454000000|2022-09-29 12:20:00|4100|4099.5|4105|4104.5|4105.5|4104.5|4098.5|4098|11534
1664454300000|2022-09-29 12:25:00|4105.5|4104|4109.5|4108.5|4110|4108.5|4104.5|4104|11726
1664454600000|2022-09-29 12:30:00|4108.5|4107|4101.5|4100.5|4115.5|4112|4100.5|4100|27426
1664454900000|2022-09-29 12:35:00|4101|4100|4099|4098.5|4101.5|4100.5|4097.5|4096.5|13552
1664455200000|2022-09-29 12:40:00|4099.5|4099|4101|4100|4101.5|4101|4095|4094.5|25160
1664455500000|2022-09-29 12:45:00|4101.5|4100.5|4099|4098|4101.5|4100.5|4093.5|4093|19493
1664455800000|2022-09-29 12:50:00|4098.5|4097.5|4097|4096|4099.5|4098.5|4095.5|4094.5|10767
1664456100000|2022-09-29 12:55:00|4097.5|4096.5|4094.5|4094|4098|4097.5|4093|4092|15050
1664456400000|2022-09-29 13:00:00|4094|4093.5|4089|4088.5|4094.5|4093.5|4086.5|4085.5|461831
1664456700000|2022-09-29 13:05:00|4089.5|4089|4092|4091|4092.5|4091.5|4087|4086.5|16872
1664457000000|2022-09-29 13:10:00|4091.5|4091.5|4082|4081.5|4093.5|4093|4082|4081.5|13414
1664457300000|2022-09-29 13:15:00|4081.5|4081|4084|4083|4085|4084.5|4080.5|4080|37081
1664457600000|2022-09-29 13:20:00|4084.5|4083.5|4090|4089.5|4090.5|4089.5|4083|4082.5|15241
1664457900000|2022-09-29 13:25:00|4090.5|4090|4079|4078|4093.5|4092.5|4079|4078|43943
1664458200000|2022-09-29 13:30:00|4078.5|4077.5|4072|4071.5|4080.5|4080|4066|4065|32733
1664458500000|2022-09-29 13:35:00|4072.5|4072|4069.5|4069|4073|4072.5|4065|4064|28165
1664458800000|2022-09-29 13:40:00|4069|4068.5|4069.5|4069|4073|4072|4065|4064|25369
1664459100000|2022-09-29 13:45:00|4068.5|4068|4067|4066|4068.5|4068|4063.5|4063|29485
1664459400000|2022-09-29 13:50:00|4066|4065|4067|4066.5|4068.5|4067.5|4063.5|4063|33927
1664459700000|2022-09-29 13:55:00|4066.5|4066|4059.5|4059|4066.5|4066|4056.5|4055.5|24758
1664460000000|2022-09-29 14:00:00|4060|4059.5|4056|4055.5|4060|4059.5|4055|4054.5|24056
1664460300000|2022-09-29 14:05:00|4056.5|4056|4054|4053.5|4057.5|4057|4054|4053.5|26398
1664460600000|2022-09-29 14:10:00|4054.5|4054|4060|4059.5|4061|4060.5|4052|4051.5|25718
1664460900000|2022-09-29 14:15:00|4059.5|4059|4056.5|4055.5|4060.5|4060|4052|4051.5|21546
1664461200000|2022-09-29 14:20:00|4056|4056|4056.5|4056|4058.5|4058|4051.5|4050.5|20706
1664461500000|2022-09-29 14:25:00|4057|4056.5|4067.5|4066.5|4068|4067|4057|4056|70963
1664461800000|2022-09-29 14:30:00|4067|4067|4062.5|4061.5|4068|4067.5|4061|4060.5|20524
1664462100000|2022-09-29 14:35:00|4062|4062|4061|4060|4063.5|4062.5|4056|4055.5|16241
1664462400000|2022-09-29 14:40:00|4060|4059.5|4062|4061.5|4065.5|4065|4058|4057.5|168287
1664462700000|2022-09-29 14:45:00|4061.5|4061|4056|4055|4062.5|4062|4053|4052|20900
1664463000000|2022-09-29 14:50:00|4056.5|4055.5|4062|4061|4063.5|4063|4056|4055.5|13396
1664463300000|2022-09-29 14:55:00|4061.5|4060.5|4061.5|4060.5|4065|4064.5|4061|4060|17912
1664463600000|2022-09-29 15:00:00|4060|4059.5|4060.5|4060|4061.5|4061|4057.5|4056.5|17195
1664463900000|2022-09-29 15:05:00|4060|4059.5|4070|4069|4070|4069|4057.5|4056.5|19845
1664464200000|2022-09-29 15:10:00|4069.5|4069.5|4066.5|4066|4071.5|4071|4064.5|4064|21530
1664464500000|2022-09-29 15:15:00|4067|4065.5|4066|4065.5|4067|4066|4062.5|4062|52696
1664464800000|2022-09-29 15:20:00|4066.5|4066|4068|4067.5|4069|4068.5|4065.5|4065|30028
1664465100000|2022-09-29 15:25:00|4068.5|4068|4057|4056|4069.5|4069|4056|4054.5|36920
1664521200000|2022-09-30 07:00:00|4043|4037.5|4021|4019|4043|4037.5|4018|4015.5|15089
1664521500000|2022-09-30 07:05:00|4020.5|4018.5|4019.5|4019|4024|4022.5|4013|4011.5|11074
1664521800000|2022-09-30 07:10:00|4018.5|4018.5|3991.5|3990.5|4020.5|4019.5|3991.5|3990.5|15507
1664522100000|2022-09-30 07:15:00|3992|3991|4002.5|4002|4005|4004|3990|3989|15214
1664522400000|2022-09-30 07:20:00|4003|4004.5|4000|3999.5|4005.5|4004.5|3995.5|3994.5|20495
1664522700000|2022-09-30 07:25:00|4000.5|4001|3996|3995.5|4004|4003.5|3995|3994.5|15230
1664523000000|2022-09-30 07:30:00|3995.5|3995|4007|4006|4007.5|4006.5|3993|3992|13494
1664523300000|2022-09-30 07:35:00|4006.5|4005.5|4004.5|4003.5|4010|4009|4002.5|4001|16605
1664523600000|2022-09-30 07:40:00|4005|4004|4001|4000.5|4010|4009|4001|4000|10521
1664523900000|2022-09-30 07:45:00|4001.5|4001|4007|4006.5|4007.5|4006.5|4000|3999|9534
1664524200000|2022-09-30 07:50:00|4006.5|4006|4011.5|4011|4011.5|4011|4004.5|4004|8064
1664524500000|2022-09-30 07:55:00|4012|4011.5|4016.5|4016|4018.5|4017.5|4010.5|4010|10279
1664524800000|2022-09-30 08:00:00|4016|4015.5|4028|4027|4028.5|4027|4015.5|4014.5|15880
1664525100000|2022-09-30 08:05:00|4027.5|4026.5|4032.5|4031.5|4034.5|4033|4027.5|4026.5|8987
1664525400000|2022-09-30 08:10:00|4032|4031|4039.5|4038.5|4039.5|4038.5|4031|4030.5|11756
1664525700000|2022-09-30 08:15:00|4040.5|4039.5|4037|4036|4043|4042.5|4036.5|4035.5|9451
1664526000000|2022-09-30 08:20:00|4037.5|4037|4041.5|4041|4042.5|4041.5|4037|4036.5|7135
1664526300000|2022-09-30 08:25:00|4042|4040.5|4030|4029.5|4042|4041|4030|4029.5|7113
1664526600000|2022-09-30 08:30:00|4029.5|4029|4024|4023.5|4030.5|4029.5|4024|4023|8817
1664526900000|2022-09-30 08:35:00|4022|4021|4009.5|4008.5|4024|4022.5|4009|4008.5|8836
1664527200000|2022-09-30 08:40:00|4009|4008|4013.5|4013|4016|4015|4007.5|4007|12257
1664527500000|2022-09-30 08:45:00|4014.5|4013.5|4011.5|4011|4014.5|4013.5|4009|4008|6160
1664527800000|2022-09-30 08:50:00|4012|4012|4014|4013|4014|4013.5|4010|4009.5|15185
1664528100000|2022-09-30 08:55:00|4013|4012.5|4014|4013.5|4014|4013.5|4010.5|4010|5403
1664528400000|2022-09-30 09:00:00|4013.5|4013|4016.5|4016|4019|4018|4011|4010|4401
1664528700000|2022-09-30 09:05:00|4016|4015.5|4013.5|4012.5|4017.5|4017|4013|4012.5|6549
1664529000000|2022-09-30 09:10:00|4013|4012|4015|4014.5|4017|4016.5|4011.5|4011|8921
1664529300000|2022-09-30 09:15:00|4015.5|4015|4008|4007|4015.5|4015|4004.5|4003.5|10877
1664529600000|2022-09-30 09:20:00|4007.5|4006.5|4004.5|4003.5|4008|4007|4002.5|4001.5|9811
1664529900000|2022-09-30 09:25:00|4006|4004|4001.5|4001|4006.5|4005.5|4001|4000.5|5616
1664530200000|2022-09-30 09:30:00|4002|4001.5|4003.5|4002.5|4004.5|4003.5|3999.5|3999|8419
1664530500000|2022-09-30 09:35:00|4004|4003|4006|4005|4006.5|4005.5|4000|3999|9959
1664530800000|2022-09-30 09:40:00|4005.5|4004|4006.5|4005.5|4007|4006.5|4001|4000.5|5850
1664531100000|2022-09-30 09:45:00|4005.5|4005|4000|3999.5|4005.5|4005|3999.5|3998.5|8997
1664531400000|2022-09-30 09:50:00|3999.5|3999|3998.5|3998|4000.5|4000|3996|3995.5|6673
1664531700000|2022-09-30 09:55:00|3999|3998.5|4003.5|4002.5|4003.5|4003|3998.5|3998|8114
1664532000000|2022-09-30 10:00:00|4003|4003|4016|4015|4016.5|4015.5|4003|4002.5|8647
1664532300000|2022-09-30 10:05:00|4017|4015.5|4022.5|4022|4023.5|4022|4014|4012.5|7960
1664532600000|2022-09-30 10:10:00|4021.5|4021|4029|4028.5|4029.5|4028.5|4020.5|4019.5|9358
1664532900000|2022-09-30 10:15:00|4029.5|4029|4025.5|4024.5|4030.5|4029.5|4024.5|4023.5|7369
1664533200000|2022-09-30 10:20:00|4026.5|4025.5|4020|4019.5|4026.5|4025.5|4018|4017.5|9917
1664533500000|2022-09-30 10:25:00|4020.5|4019|4027|4026|4029|4028|4018.5|4017.5|12842
1664533800000|2022-09-30 10:30:00|4026.5|4026.5|4023|4022|4027.5|4026.5|4022|4021.5|7197
1664534100000|2022-09-30 10:35:00|4022.5|4021.5|4021.5|4020.5|4023|4021.5|4017.5|4016.5|4871
1664534400000|2022-09-30 10:40:00|4022|4021|4022|4021.5|4023|4022.5|4019.5|4018.5|6211
1664534700000|2022-09-30 10:45:00|4023|4022|4022.5|4021.5|4025|4024.5|4019|4018.5|8339
1664535000000|2022-09-30 10:50:00|4022|4022|4016|4015.5|4024|4023.5|4014.5|4014|7472
1664535300000|2022-09-30 10:55:00|4015.5|4015|4012|4011.5|4015.5|4015|4011.5|4011|105783
1664535600000|2022-09-30 11:00:00|4013.5|4012.5|4015|4014.5|4017.5|4017|4012|4011.5|50347
1664535900000|2022-09-30 11:05:00|4015.5|4015|4015.5|4015|4018.5|4017.5|4014.5|4014|9215
1664536200000|2022-09-30 11:10:00|4016|4015.5|4010.5|4009.5|4016.5|4016|4009|4008.5|8167
1664536500000|2022-09-30 11:15:00|4010|4008.5|4015.5|4015|4016.5|4015.5|4007.5|4007|7215
1664536800000|2022-09-30 11:20:00|4015|4014|4020.5|4019.5|4022|4021|4014|4013|5251
1664537100000|2022-09-30 11:25:00|4021|4020|4016.5|4016|4021|4020|4013|4012.5|10673
1664537400000|2022-09-30 11:30:00|4016|4015.5|4017.5|4017|4020|4019.5|4016|4015.5|4474
1664537700000|2022-09-30 11:35:00|4018|4017.5|4021.5|4021|4022|4021|4014.5|4014|5802
1664538000000|2022-09-30 11:40:00|4021|4020.5|4019.5|4019|4022|4021|4019|4018.5|5286
1664538300000|2022-09-30 11:45:00|4019|4018.5|4020.5|4019.5|4021|4020.5|4018|4017|8934
1664538600000|2022-09-30 11:50:00|4020|4018.5|4022|4021.5|4023|4022|4018.5|4018|6202
1664538900000|2022-09-30 11:55:00|4022.5|4022|4020|4019.5|4024|4023|4020|4019.5|6278
1664539200000|2022-09-30 12:00:00|4020.5|4020|4026.5|4025.5|4027.5|4027|4020|4019.5|7853
1664539500000|2022-09-30 12:05:00|4026|4026|4022.5|4021.5|4026|4026|4018|4017|6774
1664539800000|2022-09-30 12:10:00|4022|4021|4022.5|4021.5|4027|4026|4021|4020|56287
1664540100000|2022-09-30 12:15:00|4022|4022|4018.5|4017.5|4022.5|4022|4015.5|4015|11336
1664540400000|2022-09-30 12:20:00|4018|4017|4012|4011.5|4018.5|4017.5|4012|4011.5|4407
1664540700000|2022-09-30 12:25:00|4012.5|4012|4018|4016|4021|4020|4012|4011.5|15621
1664541000000|2022-09-30 12:30:00|4016|4016.5|3999.5|3998.5|4017|4016.5|3999|3998|71500
1664541300000|2022-09-30 12:35:00|3999|3998|4000.5|4000|4005.5|4004.5|3998.5|3998|9481
1664541600000|2022-09-30 12:40:00|4000|3999.5|4005|4004.5|4005|4004.5|3997.5|3996.5|4894
1664541900000|2022-09-30 12:45:00|4006|4004|4003.5|4003|4008|4007.5|4002.5|4001.5|5796
1664542200000|2022-09-30 12:50:00|4003|4002.5|4002.5|4001.5|4004|4003|3999.5|3999|7103
1664542500000|2022-09-30 12:55:00|4002|4001|4005|4004|4006|4005.5|4001|4000|7378
1664542800000|2022-09-30 13:00:00|4004.5|4003.5|3998|3997.5|4005|4004.5|3998|3997.5|8548
1664543100000|2022-09-30 13:05:00|3997.5|3997|3995|3994.5|3999.5|3998.5|3994|3993.5|6921
1664543400000|2022-09-30 13:10:00|3995.5|3995|3988.5|3988|3997|3996|3988.5|3988|10272
1664543700000|2022-09-30 13:15:00|3989|3988.5|3991.5|3990.5|3993|3992|3985.5|3984.5|11875
1664544000000|2022-09-30 13:20:00|3991|3991.5|3990.5|3989.5|3995|3994.5|3989.5|3989|9372
1664544300000|2022-09-30 13:25:00|3990|3989|3986|3985|3990.5|3989.5|3983|3982.5|110668
1664544600000|2022-09-30 13:30:00|3987|3986|3981|3980.5|3991.5|3990.5|3977.5|3977|20549
1664544900000|2022-09-30 13:35:00|3980.5|3979.5|3965|3964|3981|3980.5|3964.5|3964|23978
1664545200000|2022-09-30 13:40:00|3964|3963.5|3968.5|3968|3971|3970|3960.5|3960|22525
1664545500000|2022-09-30 13:45:00|3968|3967.5|3971.5|3971|3974|3973.5|3967|3966.5|19511
1664545800000|2022-09-30 13:50:00|3971|3970.5|3980.5|3980|3980.5|3980|3969.5|3969|77531
1664546100000|2022-09-30 13:55:00|3981|3981|3974.5|3974|3984|3983.5|3973.5|3972.5|17032
1664546400000|2022-09-30 14:00:00|3975.5|3974.5|3979.5|3978|3980|3979.5|3974|3973|19389
1664546700000|2022-09-30 14:05:00|3979|3979|3979|3978.5|3982.5|3981.5|3974|3973.5|10765
1664547000000|2022-09-30 14:10:00|3978.5|3977.5|3977.5|3976.5|3981|3980.5|3975.5|3974.5|8948
1664547300000|2022-09-30 14:15:00|3977|3976|3978|3977.5|3979.5|3979|3974|3973.5|24598
1664547600000|2022-09-30 14:20:00|3977.5|3977|3977.5|3977|3980|3979|3975|3974|26986
1664547900000|2022-09-30 14:25:00|3977|3976.5|3978|3977.5|3983|3982|3977|3976.5|12581
1664548200000|2022-09-30 14:30:00|3978.5|3978|3983.5|3983|3984.5|3984|3977|3976.5|12066
1664548500000|2022-09-30 14:35:00|3983|3982.5|3975|3974.5|3984|3983|3974.5|3973.5|26975
1664548800000|2022-09-30 14:40:00|3974.5|3974|3971|3970|3974.5|3974|3966.5|3966|12131
1664549100000|2022-09-30 14:45:00|3970.5|3971|3966.5|3966|3973.5|3972.5|3962|3961.5|15374
1664549400000|2022-09-30 14:50:00|3966|3965.5|3971.5|3971|3972|3971|3964.5|3963.5|13417
1664549700000|2022-09-30 14:55:00|3971|3970.5|3965.5|3964.5|3971|3970.5|3963.5|3963|13366
1664550000000|2022-09-30 15:00:00|3965|3965|3972|3971.5|3972.5|3972|3965|3965|16226
1664550300000|2022-09-30 15:05:00|3972.5|3972|3981|3980.5|3982|3981|3972.5|3972|14921
1664550600000|2022-09-30 15:10:00|3980.5|3980|3980|3979.5|3983|3982|3977|3976|16593
1664550900000|2022-09-30 15:15:00|3980.5|3979|3982|3981.5|3986|3985.5|3980|3979|17948
1664551200000|2022-09-30 15:20:00|3981.5|3981|3977|3976|3984|3983|3974|3973.5|19408
1664551500000|2022-09-30 15:25:00|3977.5|3976.5|3975|3973.5|3981.5|3981|3975|3973.5|30418
1664780400000|2022-10-03 07:00:00|3911.5|3909|3924.5|3922.5|3926|3923.5|3891|3889|23988
1664780700000|2022-10-03 07:05:00|3921.5|3920|3925|3923.5|3925.5|3924|3916.5|3914|16794
1664781000000|2022-10-03 07:10:00|3924.5|3924|3922.5|3921.5|3927|3925|3914.5|3913.5|9787
1664781300000|2022-10-03 07:15:00|3923.5|3922|3918|3917|3924|3923.5|3911|3909.5|10451
1664781600000|2022-10-03 07:20:00|3918.5|3916.5|3921|3920|3921.5|3920.5|3912.5|3911|7071
1664781900000|2022-10-03 07:25:00|3920.5|3919|3916|3915.5|3922|3921|3914.5|3913|12084
1664782200000|2022-10-03 07:30:00|3915.5|3915|3909|3908|3920|3919|3908|3907|7597
1664782500000|2022-10-03 07:35:00|3908.5|3907|3907.5|3906.5|3911.5|3910.5|3902.5|3901.5|9173
1664782800000|2022-10-03 07:40:00|3907|3906|3912|3911.5|3916.5|3915.5|3906.5|3905|7716
1664783100000|2022-10-03 07:45:00|3911|3909.5|3908|3907|3911|3909.5|3902.5|3901.5|8594
1664783400000|2022-10-03 07:50:00|3908.5|3908.5|3902.5|3901.5|3910.5|3909.5|3901|3900.5|7299
1664783700000|2022-10-03 07:55:00|3902|3901|3901.5|3900.5|3906|3904.5|3901|3900|6555
1664784000000|2022-10-03 08:00:00|3901|3900|3900.5|3899.5|3902.5|3901.5|3897.5|3897|6963
1664784300000|2022-10-03 08:05:00|3900|3900|3903.5|3903|3904.5|3904|3898|3897|11770
1664784600000|2022-10-03 08:10:00|3903|3902.5|3907|3906|3907|3906.5|3900.5|3900|7909
1664784900000|2022-10-03 08:15:00|3906.5|3905.5|3912.5|3911.5|3914|3913|3904.5|3904|4739
1664785200000|2022-10-03 08:20:00|3912|3912|3914.5|3913.5|3918.5|3917.5|3911|3910.5|5145
1664785500000|2022-10-03 08:25:00|3914|3913|3914|3912.5|3915.5|3914|3912|3911|4332
1664785800000|2022-10-03 08:30:00|3913.5|3912|3911.5|3910.5|3913.5|3912|3907|3906|8482
1664786100000|2022-10-03 08:35:00|3911|3911|3910.5|3909.5|3911.5|3911|3908|3907|4820
1664786400000|2022-10-03 08:40:00|3910|3909|3907|3906|3911.5|3910.5|3907|3906|9093
1664786700000|2022-10-03 08:45:00|3906.5|3906.5|3902.5|3902|3906.5|3906.5|3902.5|3902|6768
1664787000000|2022-10-03 08:50:00|3903.5|3903|3913.5|3912.5|3914|3912.5|3903.5|3902.5|3011
1664787300000|2022-10-03 08:55:00|3913|3913|3909.5|3908.5|3913.5|3913|3908|3907.5|3909
1664787600000|2022-10-03 09:00:00|3909|3908|3902.5|3901.5|3909|3908.5|3902|3901.5|8525
1664787900000|2022-10-03 09:05:00|3902|3901|3893|3892.5|3903.5|3903|3892|3891.5|9368
1664788200000|2022-10-03 09:10:00|3893.5|3892|3898.5|3897.5|3901|3900|3893|3892|4818
1664788500000|2022-10-03 09:15:00|3899.5|3899|3909.5|3908.5|3910|3909|3897|3896.5|4221
1664788800000|2022-10-03 09:20:00|3909|3908|3909|3908.5|3912|3911|3907.5|3907|5629
1664789100000|2022-10-03 09:25:00|3909.5|3908|3905.5|3904.5|3910|3909|3904|3903|5185
1664789400000|2022-10-03 09:30:00|3905|3904|3909.5|3908.5|3910|3909|3903.5|3903|49434
1664789700000|2022-10-03 09:35:00|3910|3909|3904.5|3904|3911.5|3910.5|3904|3903|6411
1664790000000|2022-10-03 09:40:00|3905|3902.5|3903|3902|3906.5|3906|3900|3899.5|7219
1664790300000|2022-10-03 09:45:00|3902.5|3901.5|3907|3906|3907|3906|3902|3901.5|5967
1664790600000|2022-10-03 09:50:00|3906.5|3905.5|3905.5|3904.5|3908|3907|3904|3903|4725
1664790900000|2022-10-03 09:55:00|3905|3905|3900.5|3900|3907|3906|3900.5|3900|4596
1664791200000|2022-10-03 10:00:00|3900|3899.5|3906.5|3906|3909|3908.5|3900|3899.5|4913
1664791500000|2022-10-03 10:05:00|3907|3906.5|3910|3909|3910|3909|3906.5|3905.5|3909
1664791800000|2022-10-03 10:10:00|3910.5|3910|3912.5|3912|3915|3914|3910.5|3910|3437
1664792100000|2022-10-03 10:15:00|3912|3911.5|3914.5|3914|3915.5|3915|3911|3910|6047
1664792400000|2022-10-03 10:20:00|3914|3913.5|3916.5|3916|3918|3917.5|3914|3913.5|4041
1664792700000|2022-10-03 10:25:00|3916|3915.5|3916.5|3916|3919|3918.5|3915|3914.5|5753
1664793000000|2022-10-03 10:30:00|3916|3915.5|3918|3917|3920.5|3919.5|3916|3915.5|3579
1664793300000|2022-10-03 10:35:00|3917.5|3917.5|3912|3911.5|3920|3919.5|3911|3910|55237
1664793600000|2022-10-03 10:40:00|3911.5|3911|3911|3910|3913|3912|3909.5|3909|5913
1664793900000|2022-10-03 10:45:00|3910.5|3910.5|3913|3912|3913|3912|3909.5|3909|7540
1664794200000|2022-10-03 10:50:00|3912.5|3911.5|3912.5|3912|3913.5|3912.5|3910.5|3909.5|7990
1664794500000|2022-10-03 10:55:00|3913.5|3912.5|3910|3909.5|3913.5|3913|3909.5|3909|55368
1664794800000|2022-10-03 11:00:00|3909.5|3909|3906.5|3906|3909.5|3909|3905.5|3905|4421
1664795100000|2022-10-03 11:05:00|3906|3905.5|3904.5|3904|3907|3906|3903.5|3903|124062
1664795400000|2022-10-03 11:10:00|3904|3903.5|3899|3898.5|3905.5|3904.5|3899|3898|7309
1664795700000|2022-10-03 11:15:00|3900.5|3900|3896.5|3896|3901.5|3901|3896.5|3896|10077
1664796000000|2022-10-03 11:20:00|3896|3895.5|3897.5|3897|3897.5|3897|3894|3893.5|7464
1664796300000|2022-10-03 11:25:00|3897|3896.5|3900.5|3899.5|3900.5|3899.5|3896.5|3896|5745
1664796600000|2022-10-03 11:30:00|3900|3898.5|3902|3901|3903.5|3902.5|3897.5|3897|4989
1664796900000|2022-10-03 11:35:00|3901.5|3902|3901|3900.5|3904.5|3903.5|3901|3900|5123
1664797200000|2022-10-03 11:40:00|3901.5|3901|3903|3902.5|3907.5|3907|3901.5|3901|7666
1664797500000|2022-10-03 11:45:00|3904|3903.5|3900.5|3900|3906|3905|3900.5|3900|6215
1664797800000|2022-10-03 11:50:00|3901.5|3901|3902|3901.5|3903.5|3903|3900.5|3900|3618
1664798100000|2022-10-03 11:55:00|3902.5|3902|3905.5|3905|3905.5|3905|3900|3899|7161
1664798400000|2022-10-03 12:00:00|3906|3905.5|3903.5|3903|3906|3905.5|3900|3899.5|6604
1664798700000|2022-10-03 12:05:00|3904.5|3903.5|3903.5|3902.5|3905.5|3904.5|3901.5|3900.5|6186
1664799000000|2022-10-03 12:10:00|3903|3902|3899|3898.5|3904.5|3903.5|3899|3898.5|9699
1664799300000|2022-10-03 12:15:00|3898|3897.5|3899.5|3899|3900.5|3899.5|3897.5|3897|5861
1664799600000|2022-10-03 12:20:00|3900|3899.5|3899|3898.5|3901|3900.5|3898|3897.5|7681
1664799900000|2022-10-03 12:25:00|3899.5|3899|3902|3901.5|3902|3901.5|3899|3898.5|4289
1664800200000|2022-10-03 12:30:00|3903|3902|3908|3907.5|3908|3907.5|3900|3899|5587
1664800500000|2022-10-03 12:35:00|3908.5|3908|3903.5|3902.5|3908.5|3908|3902.5|3902|3843
1664800800000|2022-10-03 12:40:00|3904|3903|3905.5|3905|3906|3905.5|3903|3902.5|7977
1664801100000|2022-10-03 12:45:00|3906|3905.5|3911|3910.5|3911.5|3911|3906|3905.5|5497
1664801400000|2022-10-03 12:50:00|3911.5|3911|3916|3915.5|3918|3917|3911|3910.5|11218
1664801700000|2022-10-03 12:55:00|3916.5|3916|3916.5|3915.5|3920|3919|3916|3915.5|3849
1664802000000|2022-10-03 13:00:00|3916|3915|3912|3911|3918|3917.5|3912|3911|8301
1664802300000|2022-10-03 13:05:00|3912.5|3911.5|3906|3905.5|3912.5|3911.5|3904.5|3903.5|9028
1664802600000|2022-10-03 13:10:00|3906.5|3906|3905|3904|3907.5|3907|3904.5|3904|3568
1664802900000|2022-10-03 13:15:00|3904|3903.5|3902|3901.5|3907.5|3906.5|3902|3901.5|5707
1664803200000|2022-10-03 13:20:00|3902.5|3902|3894|3893.5|3903|3902|3894|3893.5|7404
1664803500000|2022-10-03 13:25:00|3893.5|3893|3896|3895.5|3896.5|3896|3892|3891|7050
1664803800000|2022-10-03 13:30:00|3895.5|3895|3891|3890.5|3895.5|3895|3888|3887.5|14607
1664804100000|2022-10-03 13:35:00|3892|3891.5|3899.5|3899|3902|3901.5|3887.5|3887|10844
1664804400000|2022-10-03 13:40:00|3900|3899.5|3897|3896|3901.5|3901|3891.5|3890.5|11442
1664804700000|2022-10-03 13:45:00|3897.5|3896.5|3893|3892.5|3898.5|3897.5|3893|3892.5|11717
1664805000000|2022-10-03 13:50:00|3893.5|3893|3877.5|3877|3894|3893.5|3876.5|3876|18296
1664805300000|2022-10-03 13:55:00|3876.5|3876|3878|3877|3882.5|3882|3873.5|3873|11095
1664805600000|2022-10-03 14:00:00|3880|3878.5|3884.5|3884|3885.5|3885|3876.5|3875.5|18747
1664805900000|2022-10-03 14:05:00|3884|3883.5|3889|3888|3889|3888.5|3883|3882.5|10596
1664806200000|2022-10-03 14:10:00|3888.5|3888.5|3894.5|3894|3896|3895|3888|3887.5|11117
1664806500000|2022-10-03 14:15:00|3895|3894.5|3890|3889.5|3895.5|3894.5|3887|3886.5|15717
1664806800000|2022-10-03 14:20:00|3890.5|3890|3881|3880.5|3891.5|3890.5|3879.5|3879|32433
1664807100000|2022-10-03 14:25:00|3881.5|3880|3879|3878|3887|3886|3879|3878|10325
1664807400000|2022-10-03 14:30:00|3879.5|3878.5|3881.5|3881|3882|3881|3875.5|3874.5|106451
1664807700000|2022-10-03 14:35:00|3882.5|3882|3882.5|3882|3885.5|3885|3879.5|3878.5|11338
1664808000000|2022-10-03 14:40:00|3882|3881.5|3881.5|3881|3884|3883.5|3878.5|3877.5|10384
1664808300000|2022-10-03 14:45:00|3881|3880.5|3880|3879.5|3883|3882.5|3877|3876.5|57242
1664808600000|2022-10-03 14:50:00|3880.5|3880|3877|3876.5|3881|3880.5|3876.5|3876|11929
1664808900000|2022-10-03 14:55:00|3876.5|3876|3875.5|3875|3879.5|3879|3875.5|3875|17464
1664809200000|2022-10-03 15:00:00|3876|3875.5|3879.5|3879|3880.5|3880|3874.5|3874|14021
1664809500000|2022-10-03 15:05:00|3880|3879.5|3876|3875.5|3880.5|3880|3875|3874|15127
1664809800000|2022-10-03 15:10:00|3875.5|3875|3876|3875.5|3877|3876.5|3874|3873.5|14562
1664810100000|2022-10-03 15:15:00|3876.5|3876|3874|3873.5|3876.5|3876|3874|3873.5|19661
1664810400000|2022-10-03 15:20:00|3874.5|3874|3872.5|3872|3875.5|3875|3872.5|3872|21329
1664810700000|2022-10-03 15:25:00|3873|3872.5|3875|3874|3875|3874|3868.5|3868|21013
1664866800000|2022-10-04 07:00:00|3913.5|3907|3878|3876.5|3913.5|3908|3873|3870.5|55383
1664867100000|2022-10-04 07:05:00|3876|3875|3901.5|3900.5|3902.5|3901|3876|3875|15772
1664867400000|2022-10-04 07:10:00|3902.5|3901|3910.5|3909.5|3914.5|3913|3902|3901|21382
1664867700000|2022-10-04 07:15:00|3910|3910|3926|3925|3931|3930.5|3909.5|3909|33394
1664868000000|2022-10-04 07:20:00|3925.5|3924.5|3927|3926|3931|3930|3921.5|3920.5|16988
1664868300000|2022-10-04 07:25:00|3928.5|3927.5|3924|3923.5|3930|3929|3921|3920|15566
1664868600000|2022-10-04 07:30:00|3923.5|3923|3922.5|3921.5|3926.5|3926|3920.5|3920|19711
1664868900000|2022-10-04 07:35:00|3923|3922|3930|3929|3933.5|3932.5|3923|3922|15261
1664869200000|2022-10-04 07:40:00|3931.5|3930|3931.5|3931|3936|3935.5|3930|3929|12297
1664869500000|2022-10-04 07:45:00|3932|3931.5|3936|3935.5|3936.5|3935.5|3927|3926.5|11318
1664869800000|2022-10-04 07:50:00|3935.5|3934.5|3939.5|3939|3941|3940.5|3932.5|3931.5|13107
1664870100000|2022-10-04 07:55:00|3940|3939.5|3950.5|3949.5|3952.5|3951.5|3939.5|3938.5|13491
1664870400000|2022-10-04 08:00:00|3951|3950|3957|3956|3958.5|3958|3949|3948.5|9277
1664870700000|2022-10-04 08:05:00|3958|3956.5|3953.5|3952.5|3958|3956.5|3951|3950.5|7170
1664871000000|2022-10-04 08:10:00|3954.5|3953.5|3945.5|3944.5|3956|3955|3945|3944.5|7111
1664871300000|2022-10-04 08:15:00|3946|3945|3944|3943.5|3948|3947|3942.5|3941.5|7912
1664871600000|2022-10-04 08:20:00|3945|3944.5|3952|3950.5|3957|3955.5|3945|3944.5|9799
1664871900000|2022-10-04 08:25:00|3951.5|3950|3950.5|3950|3954|3953|3947|3946|7341
1664872200000|2022-10-04 08:30:00|3951|3950.5|3952.5|3952|3955|3954.5|3951|3950|8197
1664872500000|2022-10-04 08:35:00|3952|3951.5|3951.5|3951|3954|3953.5|3951|3950.5|7795
1664872800000|2022-10-04 08:40:00|3951|3950.5|3949.5|3949|3952.5|3951.5|3947|3946|8463
1664873100000|2022-10-04 08:45:00|3950.5|3950|3953.5|3952.5|3953.5|3952.5|3949|3948.5|6836
1664873400000|2022-10-04 08:50:00|3954.5|3953.5|3949|3948.5|3957|3956|3949|3948|6570
1664873700000|2022-10-04 08:55:00|3949.5|3948|3951|3950|3951|3950|3945.5|3945|30053
1664874000000|2022-10-04 09:00:00|3952.5|3950.5|3951|3950.5|3952.5|3952|3948.5|3947.5|13208
1664874300000|2022-10-04 09:05:00|3951.5|3951|3956|3955|3958|3957|3951.5|3950.5|16493
1664874600000|2022-10-04 09:10:00|3955|3954|3951|3950|3958|3957.5|3949|3948.5|18408
1664874900000|2022-10-04 09:15:00|3950|3950.5|3954|3953|3956.5|3955.5|3949.5|3948.5|13017
1664875200000|2022-10-04 09:20:00|3953.5|3952.5|3956|3955.5|3957.5|3956.5|3951.5|3951|8513
1664875500000|2022-10-04 09:25:00|3956.5|3956.5|3964.5|3963.5|3966|3965|3956.5|3956.5|9780
1664875800000|2022-10-04 09:30:00|3964|3964|3958.5|3958|3965|3964.5|3957|3956.5|7781
1664876100000|2022-10-04 09:35:00|3959|3958.5|3964|3963.5|3965.5|3964.5|3958.5|3958|3251
1664876400000|2022-10-04 09:40:00|3963.5|3962.5|3963.5|3962.5|3969.5|3969|3963|3962.5|5787
1664876700000|2022-10-04 09:45:00|3964|3963|3967|3966|3967|3966|3960|3959.5|7940
1664877000000|2022-10-04 09:50:00|3966.5|3966.5|3963.5|3963|3968|3967.5|3963.5|3963|8536
1664877300000|2022-10-04 09:55:00|3962.5|3962|3956.5|3955.5|3962.5|3962|3956|3955.5|5489
1664877600000|2022-10-04 10:00:00|3955.5|3955|3949.5|3949|3959.5|3958.5|3949.5|3948.5|7919
1664877900000|2022-10-04 10:05:00|3950|3948|3952|3951|3954|3952.5|3946.5|3945.5|7896
1664878200000|2022-10-04 10:10:00|3951.5|3950|3955.5|3954.5|3959.5|3958.5|3950.5|3950|7186
1664878500000|2022-10-04 10:15:00|3957|3955|3967|3966.5|3967|3966.5|3957|3954.5|3804
1664878800000|2022-10-04 10:20:00|3968|3967.5|3972|3971|3973.5|3972.5|3966.5|3966|6208
1664879100000|2022-10-04 10:25:00|3971.5|3970.5|3969.5|3969|3972|3971|3966.5|3966|6424
1664879400000|2022-10-04 10:30:00|3970|3970|3969|3968.5|3973.5|3973|3967.5|3967|6185
1664879700000|2022-10-04 10:35:00|3969.5|3969|3969|3968.5|3970|3969|3965.5|3964.5|6056
1664880000000|2022-10-04 10:40:00|3967.5|3967|3965.5|3964.5|3968|3967.5|3965.5|3964.5|3473
1664880300000|2022-10-04 10:45:00|3965|3964|3967.5|3966.5|3968.5|3968|3965|3964|5107
1664880600000|2022-10-04 10:50:00|3968|3967|3968.5|3968|3968.5|3968|3966|3965.5|4664
1664880900000|2022-10-04 10:55:00|3968|3967.5|3964|3963|3968.5|3968|3963|3962|5886
1664881200000|2022-10-04 11:00:00|3964.5|3964.5|3964.5|3963.5|3967|3966.5|3964.5|3963.5|4074
1664881500000|2022-10-04 11:05:00|3965|3964|3967.5|3967|3969.5|3968.5|3965|3963.5|3899
1664881800000|2022-10-04 11:10:00|3967|3966.5|3966|3965.5|3969|3968|3964|3963.5|4576
1664882100000|2022-10-04 11:15:00|3966.5|3966|3963.5|3962.5|3968.5|3967.5|3961.5|3961|3779
1664882400000|2022-10-04 11:20:00|3963|3963|3965|3964.5|3968.5|3967.5|3963|3963|8054
1664882700000|2022-10-04 11:25:00|3964.5|3964|3963.5|3963|3965|3964.5|3961.5|3961|6223
1664883000000|2022-10-04 11:30:00|3963|3962.5|3966|3965.5|3968|3967|3963|3962.5|4647
1664883300000|2022-10-04 11:35:00|3965.5|3965|3965.5|3964.5|3966.5|3966|3963.5|3963|345797
1664883600000|2022-10-04 11:40:00|3965|3964|3962.5|3962|3965|3964|3962|3961|3282
1664883900000|2022-10-04 11:45:00|3963.5|3961.5|3964.5|3964|3966|3965.5|3963.5|3961.5|5174
1664884200000|2022-10-04 11:50:00|3965|3964.5|3973.5|3972.5|3974|3973.5|3964.5|3964.5|5371
1664884500000|2022-10-04 11:55:00|3973|3973|3972.5|3972|3975|3974|3970.5|3970|5403
1664884800000|2022-10-04 12:00:00|3972|3971.5|3970.5|3970|3972|3971.5|3968|3967.5|6178
1664885100000|2022-10-04 12:05:00|3971|3969.5|3973|3972.5|3974|3973.5|3969.5|3969|5575
1664885400000|2022-10-04 12:10:00|3972.5|3972|3968|3967.5|3973|3972.5|3968|3967.5|4838
1664885700000|2022-10-04 12:15:00|3968.5|3967|3956.5|3955.5|3969|3968.5|3955.5|3955|153530
1664886000000|2022-10-04 12:20:00|3957|3956.5|3958|3957.5|3959.5|3958.5|3955|3954|6208
1664886300000|2022-10-04 12:25:00|3957.5|3957|3953.5|3952.5|3959|3958.5|3952.5|3952|5407
1664886600000|2022-10-04 12:30:00|3953|3953|3953|3952.5|3957.5|3956.5|3951|3950.5|6031
1664886900000|2022-10-04 12:35:00|3953.5|3953|3954.5|3954|3956.5|3956|3952.5|3952|10400
1664887200000|2022-10-04 12:40:00|3955|3954.5|3952.5|3951.5|3955|3954.5|3950|3949.5|5968
1664887500000|2022-10-04 12:45:00|3952|3951|3955|3954.5|3955|3954.5|3950|3949.5|6981
1664887800000|2022-10-04 12:50:00|3955.5|3955|3953|3952.5|3956.5|3956|3953|3952.5|5683
1664888100000|2022-10-04 12:55:00|3952.5|3952|3946.5|3945.5|3953|3952.5|3946.5|3945.5|8027
1664888400000|2022-10-04 13:00:00|3947.5|3946|3948.5|3948|3950.5|3949.5|3947|3946|5904
1664888700000|2022-10-04 13:05:00|3949|3948.5|3950|3949.5|3951|3950.5|3948.5|3948|5245
1664889000000|2022-10-04 13:10:00|3949.5|3949|3953.5|3952.5|3955.5|3955|3949|3948.5|3343
1664889300000|2022-10-04 13:15:00|3953|3952|3959|3958|3959|3958|3951|3950.5|6002
1664889600000|2022-10-04 13:20:00|3958.5|3957.5|3954|3953.5|3960|3959.5|3954|3953.5|5843
1664889900000|2022-10-04 13:25:00|3954.5|3954|3951.5|3951|3954.5|3954|3950.5|3950|6565
1664890200000|2022-10-04 13:30:00|3951|3950.5|3945.5|3944.5|3951|3950.5|3943.5|3943|10767
1664890500000|2022-10-04 13:35:00|3945|3944|3951.5|3950.5|3951.5|3950.5|3941.5|3941|10653
1664890800000|2022-10-04 13:40:00|3951|3951|3945|3944.5|3954|3953|3942.5|3942|9877
1664891100000|2022-10-04 13:45:00|3944.5|3944|3944|3943.5|3952|3951|3943.5|3943|12851
1664891400000|2022-10-04 13:50:00|3944.5|3944|3945|3944|3947.5|3947|3938|3937.5|12478
1664891700000|2022-10-04 13:55:00|3944.5|3944.5|3951|3950.5|3952.5|3951.5|3943|3942.5|10928
1664892000000|2022-10-04 14:00:00|3953.5|3952|3956|3955.5|3957.5|3956.5|3951.5|3950.5|60212
1664892300000|2022-10-04 14:05:00|3955.5|3955|3951.5|3950.5|3955.5|3955|3950|3949|5678
1664892600000|2022-10-04 14:10:00|3952|3951|3950.5|3950|3954|3953|3948|3947.5|7885
1664892900000|2022-10-04 14:15:00|3951|3950.5|3949.5|3949|3953.5|3952.5|3948.5|3948|7363
1664893200000|2022-10-04 14:20:00|3948.5|3948|3946.5|3946|3949|3948.5|3945.5|3945|7419
1664893500000|2022-10-04 14:25:00|3947.5|3947|3942.5|3942|3949|3948|3942.5|3942|114361
1664893800000|2022-10-04 14:30:00|3943|3941.5|3937.5|3937|3945|3944.5|3937.5|3937|59316
1664894100000|2022-10-04 14:35:00|3938|3937.5|3936|3935.5|3939|3938.5|3935.5|3934.5|67926
1664894400000|2022-10-04 14:40:00|3935.5|3935|3936|3935.5|3940|3939.5|3933.5|3933|12062
1664894700000|2022-10-04 14:45:00|3936.5|3936|3931|3930.5|3938.5|3938|3929|3928.5|17260
1664895000000|2022-10-04 14:50:00|3930|3929.5|3928.5|3928|3930.5|3929.5|3924.5|3924|16908
1664895300000|2022-10-04 14:55:00|3929|3928.5|3939|3938|3939|3938|3927.5|3927|14417
1664895600000|2022-10-04 15:00:00|3939.5|3938.5|3936|3935.5|3940.5|3940|3936|3935.5|17893
1664895900000|2022-10-04 15:05:00|3936.5|3936|3939.5|3939|3941|3940.5|3935.5|3935|17112
1664896200000|2022-10-04 15:10:00|3939|3938.5|3941.5|3941|3942.5|3942|3938|3937.5|10994
1664896500000|2022-10-04 15:15:00|3942|3940.5|3948|3947.5|3948.5|3948|3941|3940.5|12497
1664896800000|2022-10-04 15:20:00|3947.5|3947|3952.5|3952|3953.5|3953|3946|3945|13702
1664897100000|2022-10-04 15:25:00|3953|3951.5|3956|3955|3956.5|3955.5|3951|3950|18317
1664953200000|2022-10-05 07:00:00|3930.5|3923.5|3912|3910|3930.5|3927.5|3905|3903|19614
1664953500000|2022-10-05 07:05:00|3911.5|3910.5|3914|3913|3916|3915|3908|3906.5|11028
1664953800000|2022-10-05 07:10:00|3915|3914|3925.5|3924.5|3927.5|3926.5|3913.5|3913|18111
1664954100000|2022-10-05 07:15:00|3927|3926|3936.5|3935|3941|3939.5|3925.5|3924|11672
1664954400000|2022-10-05 07:20:00|3935.5|3934.5|3932|3930.5|3939.5|3938.5|3930|3928.5|6705
1664954700000|2022-10-05 07:25:00|3932.5|3931|3933|3932|3935|3934|3929.5|3928.5|6336
1664955000000|2022-10-05 07:30:00|3934|3933|3928|3926.5|3936.5|3935.5|3928|3926.5|5075
1664955300000|2022-10-05 07:35:00|3928.5|3927|3934.5|3933.5|3935.5|3935|3928.5|3927|14880
1664955600000|2022-10-05 07:40:00|3934|3934|3938|3937.5|3938.5|3938|3933|3932.5|8907
1664955900000|2022-10-05 07:45:00|3938.5|3938|3943.5|3942.5|3943.5|3942.5|3936|3935|7653
1664956200000|2022-10-05 07:50:00|3942|3941.5|3954|3953|3954|3953.5|3940|3939.5|35159
1664956500000|2022-10-05 07:55:00|3954.5|3953.5|3949|3948|3955.5|3954.5|3948|3947.5|8806
1664956800000|2022-10-05 08:00:00|3948.5|3948.5|3946.5|3946|3950.5|3949.5|3945|3944.5|6165
1664957100000|2022-10-05 08:05:00|3946|3945|3941|3940.5|3946.5|3945.5|3938|3937.5|5576
1664957400000|2022-10-05 08:10:00|3941.5|3941|3934.5|3934|3942|3941|3933.5|3932.5|4856
1664957700000|2022-10-05 08:15:00|3935|3934.5|3934|3933.5|3939|3938|3933|3932.5|7330
1664958000000|2022-10-05 08:20:00|3934.5|3934|3932.5|3932|3935|3934.5|3930.5|3930|11382
1664958300000|2022-10-05 08:25:00|3933|3931.5|3923|3922.5|3934|3933|3923|3922.5|9034
1664958600000|2022-10-05 08:30:00|3922.5|3921.5|3923|3922.5|3926|3925.5|3917.5|3917|6544
1664958900000|2022-10-05 08:35:00|3923.5|3923|3932|3931.5|3932|3931.5|3923.5|3923|2692
1664959200000|2022-10-05 08:40:00|3932.5|3932|3929|3928.5|3933|3932|3927.5|3926.5|5022
1664959500000|2022-10-05 08:45:00|3929.5|3929|3934.5|3934|3934.5|3934|3928|3927.5|4446
1664959800000|2022-10-05 08:50:00|3935|3934.5|3937|3936|3939.5|3938.5|3934|3933.5|3403
1664960100000|2022-10-05 08:55:00|3936.5|3935.5|3940.5|3940|3941.5|3940.5|3935.5|3935|3911
1664960400000|2022-10-05 09:00:00|3941|3940.5|3939|3938.5|3941.5|3941|3938|3937.5|4652
1664960700000|2022-10-05 09:05:00|3940|3939.5|3940.5|3940|3941.5|3941|3937.5|3937|3139
1664961000000|2022-10-05 09:10:00|3941|3939.5|3938|3937.5|3941.5|3941|3938|3937.5|4601
1664961300000|2022-10-05 09:15:00|3937.5|3937|3937.5|3937|3938|3937.5|3935|3934.5|3978
1664961600000|2022-10-05 09:20:00|3937|3936.5|3940.5|3940|3942|3941|3937|3936.5|3707
1664961900000|2022-10-05 09:25:00|3940|3939.5|3941.5|3940.5|3941.5|3941|3939.5|3939|1882
1664962200000|2022-10-05 09:30:00|3941|3941|3946|3944.5|3946|3944.5|3941|3940.5|4534
1664962500000|2022-10-05 09:35:00|3945.5|3944|3943|3942.5|3946.5|3946|3943|3942.5|3175
1664962800000|2022-10-05 09:40:00|3943.5|3941.5|3940.5|3939.5|3943.5|3941.5|3939.5|3938.5|5116
1664963100000|2022-10-05 09:45:00|3940|3940|3939.5|3939|3942.5|3942|3939.5|3938.5|3366
1664963400000|2022-10-05 09:50:00|3940|3939.5|3931|3930|3941|3940|3930|3929|14152
1664963700000|2022-10-05 09:55:00|3930.5|3930.5|3934.5|3934|3936|3935|3930.5|3929.5|6264
1664964000000|2022-10-05 10:00:00|3934|3933.5|3935.5|3935|3935.5|3935|3933|3932.5|4833
1664964300000|2022-10-05 10:05:00|3936|3935.5|3934.5|3934|3936.5|3935.5|3934.5|3934|7886
1664964600000|2022-10-05 10:10:00|3935|3934.5|3940.5|3939.5|3942.5|3941.5|3934.5|3934|5175
1664964900000|2022-10-05 10:15:00|3941|3940|3940|3939.5|3941|3940.5|3937.5|3937|7314
1664965200000|2022-10-05 10:20:00|3940.5|3940.5|3941|3940.5|3943|3942.5|3940|3939|7672
1664965500000|2022-10-05 10:25:00|3942|3941|3942.5|3942|3943|3942|3939.5|3938.5|2768
1664965800000|2022-10-05 10:30:00|3943|3941.5|3942|3941|3945.5|3945|3941.5|3940.5|2609
1664966100000|2022-10-05 10:35:00|3941.5|3941.5|3944|3943|3944|3943.5|3938.5|3938|4747
1664966400000|2022-10-05 10:40:00|3943.5|3943.5|3943|3942.5|3946|3945.5|3942.5|3941.5|2253
1664966700000|2022-10-05 10:45:00|3943.5|3943|3944|3943.5|3945|3944.5|3942|3941.5|2905
1664967000000|2022-10-05 10:50:00|3944.5|3944|3945.5|3945|3947.5|3947|3944|3944|3093
1664967300000|2022-10-05 10:55:00|3946|3945.5|3948|3947.5|3948.5|3947.5|3944.5|3944|4153
1664967600000|2022-10-05 11:00:00|3948.5|3948|3950|3949.5|3951|3950|3946.5|3946|4613
1664967900000|2022-10-05 11:05:00|3949.5|3949|3952.5|3952|3953.5|3952.5|3949.5|3948.5|2249
1664968200000|2022-10-05 11:10:00|3953|3951.5|3949.5|3949|3953.5|3953|3949|3948.5|2913
1664968500000|2022-10-05 11:15:00|3949|3948|3948.5|3948|3950.5|3950|3948|3947|3870
1664968800000|2022-10-05 11:20:00|3949|3948.5|3944|3943.5|3949.5|3948.5|3944|3943.5|3032
1664969100000|2022-10-05 11:25:00|3943.5|3943|3946.5|3946|3947|3946.5|3943|3942.5|3340
1664969400000|2022-10-05 11:30:00|3947|3946.5|3947.5|3947|3948|3947.5|3946|3945|1909
1664969700000|2022-10-05 11:35:00|3948|3946.5|3945.5|3945|3948|3946.5|3941.5|3940.5|5809
1664970000000|2022-10-05 11:40:00|3946.5|3944.5|3948|3947|3948|3947.5|3945|3944.5|2491
1664970300000|2022-10-05 11:45:00|3948.5|3947.5|3946|3945.5|3949.5|3948.5|3944.5|3944|5393
1664970600000|2022-10-05 11:50:00|3945.5|3945|3949.5|3949|3951|3950|3944.5|3944|3314
1664970900000|2022-10-05 11:55:00|3950.5|3949.5|3948|3947.5|3950.5|3949.5|3946.5|3945.5|4160
1664971200000|2022-10-05 12:00:00|3947.5|3947|3948|3947.5|3948.5|3948|3946.5|3945.5|2997
1664971500000|2022-10-05 12:05:00|3948.5|3948|3946.5|3946|3948.5|3948|3946.5|3946|52216
1664971800000|2022-10-05 12:10:00|3947|3945.5|3945.5|3945|3947.5|3947|3945|3944|2342
1664972100000|2022-10-05 12:15:00|3944.5|3944|3949|3948.5|3949.5|3948.5|3944|3943|101271
1664972400000|2022-10-05 12:20:00|3948.5|3948|3951.5|3951|3951.5|3951|3948.5|3948|1748
1664972700000|2022-10-05 12:25:00|3952|3951.5|3953|3952.5|3953.5|3953|3949|3948.5|3690
1664973000000|2022-10-05 12:30:00|3953.5|3953|3958|3957|3958.5|3958|3952.5|3952|3219
1664973300000|2022-10-05 12:35:00|3957.5|3957.5|3960|3959.5|3960.5|3959.5|3957.5|3957|2965
1664973600000|2022-10-05 12:40:00|3959|3958.5|3959|3958.5|3961.5|3960.5|3957.5|3957|2713
1664973900000|2022-10-05 12:45:00|3958.5|3958|3956.5|3955.5|3959|3958.5|3955|3954|6779
1664974200000|2022-10-05 12:50:00|3957|3956|3961.5|3960.5|3961.5|3960.5|3956|3955|5556
1664974500000|2022-10-05 12:55:00|3962|3961|3964.5|3964|3965|3964|3959|3958.5|3251
1664974800000|2022-10-05 13:00:00|3963.5|3963.5|3965.5|3965|3966|3965.5|3962|3961.5|3529
1664975100000|2022-10-05 13:05:00|3966|3965.5|3966.5|3965.5|3966.5|3966|3962.5|3962|6896
1664975400000|2022-10-05 13:10:00|3966|3966|3965.5|3965|3967|3966|3963|3962.5|2318
1664975700000|2022-10-05 13:15:00|3965|3964.5|3963|3962.5|3967.5|3967|3963|3962|4927
1664976000000|2022-10-05 13:20:00|3962.5|3962|3958|3957|3963.5|3963|3955.5|3955|57147
1664976300000|2022-10-05 13:25:00|3957.5|3957.5|3959.5|3959|3961.5|3961|3957.5|3957|6646
1664976600000|2022-10-05 13:30:00|3960.5|3960|3959|3958.5|3964|3963.5|3958.5|3958|10579
1664976900000|2022-10-05 13:35:00|3959.5|3959|3960|3959.5|3962|3961.5|3957|3956.5|13086
1664977200000|2022-10-05 13:40:00|3961|3960.5|3964.5|3964|3967|3966.5|3961|3960.5|5955
1664977500000|2022-10-05 13:45:00|3964|3963.5|3966|3965.5|3967.5|3967|3961|3960|6876
1664977800000|2022-10-05 13:50:00|3965.5|3965|3960.5|3960|3967.5|3967|3959|3958.5|8495
1664978100000|2022-10-05 13:55:00|3961|3960.5|3960|3959.5|3963|3962.5|3960|3959.5|5612
1664978400000|2022-10-05 14:00:00|3957.5|3959|3956|3955|3962.5|3961.5|3956|3955|13048
1664978700000|2022-10-05 14:05:00|3955|3954.5|3945.5|3945|3956.5|3956|3944.5|3944|9064
1664979000000|2022-10-05 14:10:00|3945|3944.5|3943|3942.5|3946|3945.5|3942|3941.5|11173
1664979300000|2022-10-05 14:15:00|3942.5|3942|3940|3939.5|3944.5|3944|3936.5|3935.5|10291
1664979600000|2022-10-05 14:20:00|3939.5|3939|3944.5|3944|3944.5|3944|3939|3938.5|56810
1664979900000|2022-10-05 14:25:00|3944|3943.5|3949|3948.5|3949.5|3949|3942|3941.5|56305
1664980200000|2022-10-05 14:30:00|3948.5|3947.5|3945|3944|3949.5|3949|3943.5|3943|13630
1664980500000|2022-10-05 14:35:00|3944.5|3944.5|3945.5|3945|3946.5|3946|3942|3941.5|7682
1664980800000|2022-10-05 14:40:00|3945|3944.5|3943|3942.5|3949.5|3948.5|3942|3941.5|10901
1664981100000|2022-10-05 14:45:00|3942.5|3942|3943|3942|3944|3943.5|3940|3939.5|8646
1664981400000|2022-10-05 14:50:00|3942.5|3942.5|3943.5|3942.5|3943.5|3943|3936.5|3936|10731
1664981700000|2022-10-05 14:55:00|3943|3942|3936.5|3936|3943|3942|3936|3935.5|8532
1664982000000|2022-10-05 15:00:00|3936|3935.5|3937.5|3937|3938.5|3937.5|3934.5|3934|59305
1664982300000|2022-10-05 15:05:00|3937|3936.5|3938.5|3938|3939.5|3939|3936|3935.5|63822
1664982600000|2022-10-05 15:10:00|3938|3937.5|3940|3939.5|3942|3941.5|3938|3937.5|10112
1664982900000|2022-10-05 15:15:00|3940.5|3940|3941.5|3941|3942.5|3942|3939.5|3939|9747
1664983200000|2022-10-05 15:20:00|3941|3940.5|3938.5|3938|3941.5|3941|3937.5|3937|8732
1664983500000|2022-10-05 15:25:00|3939|3938.5|3945.5|3944.5|3945.5|3944.5|3938.5|3938.5|12786
1665039600000|2022-10-06 07:00:00|3945|3941.5|3957|3956|3957|3956|3937.5|3934.5|15657
1665039900000|2022-10-06 07:05:00|3956.5|3955.5|3965|3964|3966|3964.5|3955.5|3955|10407
1665040200000|2022-10-06 07:10:00|3965.5|3964.5|3976|3975|3976|3975|3964|3963|12331
1665040500000|2022-10-06 07:15:00|3977|3976|3970.5|3969.5|3978|3977|3970.5|3969.5|7756
1665040800000|2022-10-06 07:20:00|3970|3969|3969.5|3968.5|3972|3971|3966.5|3966|2485
1665041100000|2022-10-06 07:25:00|3970.5|3969.5|3977|3976|3977.5|3976.5|3969.5|3968.5|1962
1665041400000|2022-10-06 07:30:00|3976.5|3975.5|3972|3971|3978.5|3977.5|3971.5|3970.5|4048
1665041700000|2022-10-06 07:35:00|3971.5|3970.5|3962.5|3961.5|3973|3972|3961.5|3961|5549
1665042000000|2022-10-06 07:40:00|3962|3960.5|3963|3962|3966|3965.5|3960.5|3960|2857
1665042300000|2022-10-06 07:45:00|3963.5|3962.5|3964|3963|3965.5|3964|3961|3960|3548
1665042600000|2022-10-06 07:50:00|3964.5|3963.5|3971.5|3970.5|3974|3973.5|3963.5|3962.5|4722
1665042900000|2022-10-06 07:55:00|3971|3970|3978|3977.5|3979|3978.5|3970.5|3969.5|3908
1665043200000|2022-10-06 08:00:00|3977.5|3976.5|3979.5|3978.5|3980|3979|3975.5|3975|5249
1665043500000|2022-10-06 08:05:00|3979|3979|3987|3986|3989.5|3989|3978.5|3978|5281
1665043800000|2022-10-06 08:10:00|3986.5|3985.5|3983.5|3982.5|3987.5|3986|3981|3980.5|6998
1665044100000|2022-10-06 08:15:00|3983|3983|3984.5|3983.5|3988|3987|3983|3983|6409
1665044400000|2022-10-06 08:20:00|3984|3984|3985.5|3985|3988.5|3987.5|3984|3983.5|5478
1665044700000|2022-10-06 08:25:00|3985|3984.5|3981.5|3981|3985|3984.5|3981.5|3980.5|1905
1665045000000|2022-10-06 08:30:00|3982|3981.5|3977|3976|3982.5|3981.5|3976.5|3975.5|3685
1665045300000|2022-10-06 08:35:00|3976.5|3976.5|3976|3975.5|3978.5|3977.5|3975.5|3975|4236
1665045600000|2022-10-06 08:40:00|3976.5|3976|3973.5|3972.5|3976.5|3976|3972.5|3972|4384
1665045900000|2022-10-06 08:45:00|3973|3972|3974|3973.5|3975.5|3974.5|3971.5|3970.5|3449
1665046200000|2022-10-06 08:50:00|3973.5|3973|3978|3977|3978|3977|3972.5|3972|4705
1665046500000|2022-10-06 08:55:00|3978.5|3977.5|3975.5|3975|3978.5|3978|3974.5|3973.5|6362
1665046800000|2022-10-06 09:00:00|3975|3974.5|3971.5|3970.5|3975|3974.5|3971.5|3970.5|4828
1665047100000|2022-10-06 09:05:00|3972|3971|3979|3978|3979|3978|3971.5|3971|4245
1665047400000|2022-10-06 09:10:00|3978.5|3977.5|3975.5|3975|3981|3980|3975.5|3975|6059
1665047700000|2022-10-06 09:15:00|3975|3974.5|3975|3974.5|3978|3977|3974|3973|3144
1665048000000|2022-10-06 09:20:00|3974.5|3974|3974|3973|3975.5|3975|3972.5|3971.5|2500
1665048300000|2022-10-06 09:25:00|3973.5|3972|3976|3975.5|3976|3975.5|3972|3971.5|197966
1665048600000|2022-10-06 09:30:00|3975.5|3975|3975|3974.5|3976|3975.5|3974|3973|2555
1665048900000|2022-10-06 09:35:00|3974.5|3974|3972.5|3971.5|3976|3975|3972.5|3971.5|3274
1665049200000|2022-10-06 09:40:00|3973.5|3972|3970.5|3969.5|3974.5|3973.5|3969.5|3969|149610
1665049500000|2022-10-06 09:45:00|3971|3970|3975|3974|3976|3975|3971|3970|103326
1665049800000|2022-10-06 09:50:00|3975.5|3974.5|3969.5|3968.5|3976.5|3975.5|3969|3968.5|3323
1665050100000|2022-10-06 09:55:00|3969|3969|3967.5|3967|3970|3969|3966|3965.5|5902
1665050400000|2022-10-06 10:00:00|3968|3967.5|3972.5|3971.5|3973|3972|3967|3966.5|150949
1665050700000|2022-10-06 10:05:00|3972|3971|3968.5|3968|3973|3972.5|3967|3966.5|2503
1665051000000|2022-10-06 10:10:00|3969|3967.5|3971.5|3971|3973.5|3972.5|3968|3967.5|496976
1665051300000|2022-10-06 10:15:00|3971|3970.5|3966.5|3966|3972|3971.5|3966|3965.5|3302
1665051600000|2022-10-06 10:20:00|3966|3965.5|3967.5|3966.5|3968.5|3967.5|3965.5|3965|3046
1665051900000|2022-10-06 10:25:00|3967|3966|3963|3962|3967|3966.5|3962.5|3961.5|3734
1665052200000|2022-10-06 10:30:00|3962.5|3961.5|3965|3964.5|3965|3964.5|3961|3960|3283
1665052500000|2022-10-06 10:35:00|3964.5|3964|3968.5|3968|3970|3969|3964.5|3964|4051
1665052800000|2022-10-06 10:40:00|3968|3967.5|3957.5|3957|3968|3967.5|3957.5|3957|9858
1665053100000|2022-10-06 10:45:00|3957|3956.5|3963|3962.5|3963|3962.5|3957|3956|6661
1665053400000|2022-10-06 10:50:00|3963.5|3962|3961|3960|3963.5|3963|3960.5|3960|3342
1665053700000|2022-10-06 10:55:00|3960.5|3961.5|3959.5|3959|3962|3961.5|3958.5|3958|2654
1665054000000|2022-10-06 11:00:00|3960|3958|3957.5|3957|3960.5|3960|3957|3956.5|6045
1665054300000|2022-10-06 11:05:00|3958|3957.5|3958|3957.5|3960.5|3959.5|3956|3955.5|3974
1665054600000|2022-10-06 11:10:00|3957.5|3957|3957|3956|3958.5|3957.5|3954.5|3953.5|4078
1665054900000|2022-10-06 11:15:00|3956.5|3955.5|3951.5|3950.5|3956.5|3955.5|3951|3950.5|4312
1665055200000|2022-10-06 11:20:00|3952|3951|3955|3954|3955|3954|3950.5|3950|3115
1665055500000|2022-10-06 11:25:00|3954.5|3953.5|3954.5|3954|3955.5|3955|3952.5|3952|2839
1665055800000|2022-10-06 11:30:00|3953.5|3953.5|3960|3959.5|3962|3961|3952.5|3952|6284
1665056100000|2022-10-06 11:35:00|3960.5|3958.5|3955|3954.5|3960.5|3958.5|3954.5|3954|53386
1665056400000|2022-10-06 11:40:00|3955.5|3955|3955.5|3954.5|3956.5|3956|3953|3952|3329
1665056700000|2022-10-06 11:45:00|3955|3955|3955|3954.5|3957|3956.5|3954.5|3953.5|4687
1665057000000|2022-10-06 11:50:00|3954.5|3954|3956.5|3955.5|3958|3957.5|3954.5|3954|1990
1665057300000|2022-10-06 11:55:00|3956|3955|3953|3952|3956.5|3956|3952.5|3952|3539
1665057600000|2022-10-06 12:00:00|3952.5|3951.5|3948.5|3948|3953|3951.5|3947.5|3947|4129
1665057900000|2022-10-06 12:05:00|3949|3948.5|3946|3945|3949.5|3948.5|3946|3945|5269
1665058200000|2022-10-06 12:10:00|3945.5|3945.5|3945.5|3945|3946.5|3945.5|3943.5|3943|6505
1665058500000|2022-10-06 12:15:00|3946.5|3945.5|3943.5|3943|3946.5|3945.5|3942.5|3942|7381
1665058800000|2022-10-06 12:20:00|3944|3943.5|3944.5|3944|3946|3945.5|3943.5|3942.5|4483
1665059100000|2022-10-06 12:25:00|3944|3943.5|3944|3943|3945|3944.5|3943.5|3943|2252
1665059400000|2022-10-06 12:30:00|3943.5|3944|3942|3941.5|3945|3944|3941|3940.5|6439
1665059700000|2022-10-06 12:35:00|3942.5|3942|3941.5|3940.5|3943|3942.5|3939|3938.5|4378
1665060000000|2022-10-06 12:40:00|3942|3941|3945.5|3944.5|3948.5|3947.5|3942|3941|17375
1665060300000|2022-10-06 12:45:00|3944.5|3944|3945|3944.5|3945|3944.5|3943.5|3943|5090
1665060600000|2022-10-06 12:50:00|3945.5|3945|3940.5|3940|3946|3945|3940|3939.5|5387
1665060900000|2022-10-06 12:55:00|3941|3940.5|3940.5|3940|3941|3940.5|3939|3938|4778
1665061200000|2022-10-06 13:00:00|3940|3939.5|3938|3937|3940|3939.5|3935.5|3935|4804
1665061500000|2022-10-06 13:05:00|3937.5|3937.5|3937.5|3937|3940.5|3939.5|3937|3936.5|8122
1665061800000|2022-10-06 13:10:00|3938|3937.5|3931.5|3930.5|3939|3938|3930|3929.5|11977
1665062100000|2022-10-06 13:15:00|3931|3930|3930.5|3930|3931.5|3930.5|3930|3929|6337
1665062400000|2022-10-06 13:20:00|3931|3930.5|3933|3932.5|3934.5|3934|3931|3930.5|13116
1665062700000|2022-10-06 13:25:00|3933.5|3933|3933.5|3933|3935.5|3935|3932.5|3932|10490
1665063000000|2022-10-06 13:30:00|3933|3932|3921.5|3921|3933|3932.5|3921|3920|16185
1665063300000|2022-10-06 13:35:00|3922|3921.5|3917|3916.5|3922.5|3922|3914.5|3914|13089
1665063600000|2022-10-06 13:40:00|3917.5|3917|3918.5|3917.5|3920|3919|3915.5|3915|12329
1665063900000|2022-10-06 13:45:00|3919|3918|3922|3921.5|3926.5|3925.5|3918.5|3917.5|9706
1665064200000|2022-10-06 13:50:00|3922.5|3922|3921|3920.5|3925|3924|3920|3919.5|12128
1665064500000|2022-10-06 13:55:00|3921.5|3921|3915|3914.5|3922|3921.5|3914.5|3914|10904
1665064800000|2022-10-06 14:00:00|3914.5|3914|3910.5|3909.5|3915|3914.5|3908.5|3907.5|12137
1665065100000|2022-10-06 14:05:00|3911|3910|3916.5|3916|3917|3916.5|3910|3909.5|13633
1665065400000|2022-10-06 14:10:00|3916|3915.5|3913.5|3913|3916|3915.5|3911.5|3910.5|11143
1665065700000|2022-10-06 14:15:00|3914.5|3913.5|3919.5|3918.5|3919.5|3919|3913.5|3913|12586
1665066000000|2022-10-06 14:20:00|3919|3919|3922|3921.5|3922.5|3922|3919|3918.5|8100
1665066300000|2022-10-06 14:25:00|3921.5|3921|3918|3917.5|3922.5|3922|3918|3917.5|10608
1665066600000|2022-10-06 14:30:00|3918.5|3918|3915|3914.5|3918.5|3918|3913.5|3913|8064
1665066900000|2022-10-06 14:35:00|3914.5|3914|3917.5|3916.5|3920.5|3920|3914|3913.5|9451
1665067200000|2022-10-06 14:40:00|3918|3917|3919|3918|3920.5|3920|3917.5|3917|11690
1665067500000|2022-10-06 14:45:00|3918.5|3917.5|3922.5|3922|3924|3923.5|3917.5|3917|16955
1665067800000|2022-10-06 14:50:00|3923|3921.5|3929|3928.5|3929|3928.5|3922|3921.5|9219
1665068100000|2022-10-06 14:55:00|3928.5|3928|3931|3930.5|3931|3930.5|3926|3925.5|9437
1665068400000|2022-10-06 15:00:00|3930.5|3930|3930|3929.5|3934|3933.5|3928.5|3928|14324
1665068700000|2022-10-06 15:05:00|3929.5|3929|3936|3935.5|3936.5|3935.5|3928|3927|12675
1665069000000|2022-10-06 15:10:00|3936.5|3935|3930.5|3930|3936.5|3935.5|3930.5|3930|33585
1665069300000|2022-10-06 15:15:00|3931|3930.5|3941|3940.5|3941|3940.5|3930|3929.5|20735
1665069600000|2022-10-06 15:20:00|3941.5|3940|3941|3940.5|3941.5|3940.5|3937.5|3937|65654
1665069900000|2022-10-06 15:25:00|3941.5|3940|3936|3935.5|3942|3941.5|3935.5|3935|13417
1665126000000|2022-10-07 07:00:00|3929.5|3906.5|3931|3929|3933|3931.5|3921|3906.5|7078
1665126300000|2022-10-07 07:05:00|3930|3929.5|3930|3929|3933|3931.5|3924|3923|5039
1665126600000|2022-10-07 07:10:00|3932|3930.5|3920.5|3919.5|3933|3931.5|3920.5|3919.5|9635
1665126900000|2022-10-07 07:15:00|3920|3920|3931|3929.5|3932.5|3931.5|3920|3920|9724
1665127200000|2022-10-07 07:20:00|3931.5|3930|3934.5|3933.5|3935|3934.5|3930.5|3930|3756
1665127500000|2022-10-07 07:25:00|3934|3931.5|3938|3937|3938.5|3937|3932.5|3931.5|4132
1665127800000|2022-10-07 07:30:00|3937.5|3936.5|3937|3935.5|3939.5|3938.5|3934|3933.5|3899
1665128100000|2022-10-07 07:35:00|3936.5|3935|3937|3936.5|3939.5|3938.5|3934|3933.5|4010
1665128400000|2022-10-07 07:40:00|3936.5|3936|3932.5|3932|3937.5|3937|3932|3931|3559
1665128700000|2022-10-07 07:45:00|3932|3931.5|3933|3932|3933.5|3932.5|3926.5|3926|2824
1665129000000|2022-10-07 07:50:00|3933.5|3932.5|3939|3937.5|3940|3939.5|3933.5|3932.5|8290
1665129300000|2022-10-07 07:55:00|3938.5|3938|3936.5|3936|3942.5|3941.5|3936.5|3935.5|5543
1665129600000|2022-10-07 08:00:00|3937|3936.5|3935|3934|3940.5|3939.5|3934|3933.5|3339
1665129900000|2022-10-07 08:05:00|3934.5|3934.5|3935|3934|3938.5|3937.5|3933.5|3933|8251
1665130200000|2022-10-07 08:10:00|3934.5|3933.5|3931.5|3930.5|3935|3934.5|3930.5|3930|3086
1665130500000|2022-10-07 08:15:00|3931|3930|3929.5|3928.5|3932|3931|3925.5|3924.5|7087
1665130800000|2022-10-07 08:20:00|3929|3928|3931.5|3930.5|3931.5|3930.5|3926.5|3926|6533
1665131100000|2022-10-07 08:25:00|3931|3930|3931|3930.5|3933|3932|3929|3928.5|1918
1665131400000|2022-10-07 08:30:00|3931.5|3931|3933.5|3933|3934.5|3933.5|3931|3930.5|3604
1665131700000|2022-10-07 08:35:00|3933|3932.5|3929.5|3929|3933.5|3932.5|3929.5|3929|3774
1665132000000|2022-10-07 08:40:00|3930.5|3929.5|3931|3930.5|3932|3931|3929.5|3929|3782
1665132300000|2022-10-07 08:45:00|3931.5|3931|3933.5|3932.5|3933.5|3932.5|3930|3929.5|2885
1665132600000|2022-10-07 08:50:00|3933|3932|3934.5|3933.5|3935|3934.5|3932|3931.5|1135
1665132900000|2022-10-07 08:55:00|3935|3934|3936.5|3936|3936.5|3936|3933.5|3933|1940
1665133200000|2022-10-07 09:00:00|3937.5|3936.5|3938|3937.5|3939|3938|3934.5|3934|4414
1665133500000|2022-10-07 09:05:00|3938.5|3937|3936|3935|3939.5|3938.5|3935.5|3935|2432
1665133800000|2022-10-07 09:10:00|3935.5|3934.5|3930|3929.5|3935.5|3934.5|3930|3929.5|3011
1665134100000|2022-10-07 09:15:00|3930.5|3930|3931.5|3930.5|3932.5|3932|3929.5|3929|6973
1665134400000|2022-10-07 09:20:00|3931|3930|3933|3932.5|3935.5|3935|3930|3929.5|2488
1665134700000|2022-10-07 09:25:00|3933.5|3932|3932|3931|3933.5|3932|3929|3928.5|2794
1665135000000|2022-10-07 09:30:00|3934|3933.5|3936.5|3935.5|3936.5|3935.5|3932.5|3932|4032
1665135300000|2022-10-07 09:35:00|3935.5|3935|3942|3941|3942|3941.5|3934.5|3934|7170
1665135600000|2022-10-07 09:40:00|3941.5|3941.5|3942|3941.5|3942.5|3942|3939|3938.5|2129
1665135900000|2022-10-07 09:45:00|3941.5|3940.5|3942.5|3942|3946.5|3945.5|3939.5|3938.5|4161
1665136200000|2022-10-07 09:50:00|3942|3941.5|3941.5|3941|3943.5|3943|3940.5|3940|12693
1665136500000|2022-10-07 09:55:00|3942.5|3940.5|3945.5|3945|3948|3947.5|3942|3940.5|7779
1665136800000|2022-10-07 10:00:00|3944|3943.5|3944.5|3944|3947|3946.5|3943.5|3943|4745
1665137100000|2022-10-07 10:05:00|3944|3943.5|3944.5|3944|3946.5|3945.5|3943|3942.5|7803
1665137400000|2022-10-07 10:10:00|3945.5|3943.5|3943|3942.5|3946|3945.5|3943|3942.5|6085
1665137700000|2022-10-07 10:15:00|3943.5|3943|3942|3941.5|3944|3943.5|3941.5|3941|1220
1665138000000|2022-10-07 10:20:00|3942.5|3942|3940.5|3940|3943|3942.5|3940|3939.5|1866
1665138300000|2022-10-07 10:25:00|3939.5|3939.5|3939.5|3939|3941|3940.5|3936.5|3935.5|3882
1665138600000|2022-10-07 10:30:00|3940.5|3940|3939|3938.5|3942|3941|3939|3938.5|3576
1665138900000|2022-10-07 10:35:00|3939.5|3939|3945|3944.5|3945.5|3945|3939.5|3938.5|2277
1665139200000|2022-10-07 10:40:00|3945.5|3945|3942|3941.5|3946.5|3946|3940.5|3939.5|3942
1665139500000|2022-10-07 10:45:00|3943|3942.5|3945|3944.5|3945|3944.5|3943|3942.5|3168
1665139800000|2022-10-07 10:50:00|3945.5|3945|3944|3943.5|3945.5|3945|3942.5|3942|3510
1665140100000|2022-10-07 10:55:00|3945|3944.5|3946|3945.5|3946|3945.5|3941.5|3940.5|4413
1665140400000|2022-10-07 11:00:00|3945.5|3945|3942.5|3942|3945.5|3945|3941|3940.5|1849
1665140700000|2022-10-07 11:05:00|3943|3942.5|3943|3942.5|3944.5|3943.5|3943|3942.5|2701
1665141000000|2022-10-07 11:10:00|3943.5|3942|3946|3945.5|3946|3945.5|3942|3941.5|2535
1665141300000|2022-10-07 11:15:00|3946.5|3946|3944.5|3944|3950|3949|3944.5|3944|4744
1665141600000|2022-10-07 11:20:00|3945|3944.5|3943|3942.5|3945.5|3945|3941.5|3941|6924
1665141900000|2022-10-07 11:25:00|3943.5|3943|3948.5|3947.5|3948.5|3948|3941|3940|3466
1665142200000|2022-10-07 11:30:00|3949|3948|3949.5|3948.5|3950|3948.5|3946|3945.5|2781
1665142500000|2022-10-07 11:35:00|3949|3949|3948.5|3948|3949|3949|3947.5|3947|1658
1665142800000|2022-10-07 11:40:00|3948|3947.5|3945|3944.5|3949|3948.5|3945|3944.5|1684
1665143100000|2022-10-07 11:45:00|3945.5|3945|3945|3944.5|3946.5|3945.5|3943.5|3943|1924
1665143400000|2022-10-07 11:50:00|3944|3943.5|3945.5|3945|3946.5|3945.5|3943|3942.5|2119
1665143700000|2022-10-07 11:55:00|3945|3944.5|3943.5|3943|3945|3944.5|3943|3942.5|3924
1665144000000|2022-10-07 12:00:00|3943|3942.5|3942|3941|3944|3943.5|3938.5|3938|3643
1665144300000|2022-10-07 12:05:00|3941.5|3940.5|3941|3940|3941.5|3940.5|3939|3938.5|2802
1665144600000|2022-10-07 12:10:00|3940.5|3939.5|3940.5|3940|3940.5|3940|3937.5|3937|3114
1665144900000|2022-10-07 12:15:00|3941|3939.5|3950|3949|3950|3949|3940.5|3939.5|2639
1665145200000|2022-10-07 12:20:00|3949.5|3949.5|3951|3950|3952.5|3951.5|3949|3948.5|4154
1665145500000|2022-10-07 12:25:00|3950.5|3950.5|3948.5|3947|3951.5|3950.5|3948|3945.5|5680
1665145800000|2022-10-07 12:30:00|3947|3946.5|3936.5|3935|3947|3946.5|3930.5|3925.5|16198
1665146100000|2022-10-07 12:35:00|3936|3935.5|3943|3942|3944.5|3943.5|3936|3935.5|8415
1665146400000|2022-10-07 12:40:00|3942.5|3941.5|3937.5|3937|3942.5|3942|3937.5|3936.5|9160
1665146700000|2022-10-07 12:45:00|3938|3936.5|3939|3938|3942|3941|3934|3933.5|11943
1665147000000|2022-10-07 12:50:00|3938|3937|3937.5|3937|3942|3941|3936.5|3935.5|5267
1665147300000|2022-10-07 12:55:00|3936.5|3936|3941|3940.5|3942|3941.5|3936|3935|6872
1665147600000|2022-10-07 13:00:00|3941.5|3941|3943|3942.5|3943|3942.5|3939.5|3938.5|5417
1665147900000|2022-10-07 13:05:00|3942.5|3941.5|3936.5|3936|3942.5|3941.5|3935.5|3934.5|5156
1665148200000|2022-10-07 13:10:00|3936|3935.5|3939.5|3938.5|3940.5|3940|3935|3934|8678
1665148500000|2022-10-07 13:15:00|3939|3939|3946.5|3945.5|3947|3946.5|3939|3939|9090
1665148800000|2022-10-07 13:20:00|3946|3945|3946|3945|3947.5|3947|3944|3943|6507
1665149100000|2022-10-07 13:25:00|3945.5|3944.5|3945.5|3945|3947.5|3946.5|3943.5|3942.5|4838
1665149400000|2022-10-07 13:30:00|3944.5|3944|3942.5|3942|3944.5|3944|3938.5|3938|10716
1665149700000|2022-10-07 13:35:00|3944|3943|3940|3939.5|3944|3943|3939.5|3939|15630
1665150000000|2022-10-07 13:40:00|3940.5|3940|3924.5|3924|3941|3940.5|3924.5|3924|10149
1665150300000|2022-10-07 13:45:00|3924|3923.5|3922.5|3922|3927.5|3926.5|3920.5|3920|7829
1665150600000|2022-10-07 13:50:00|3922|3921.5|3921.5|3921|3925.5|3925|3920|3919.5|8353
1665150900000|2022-10-07 13:55:00|3921|3920.5|3925|3924|3925.5|3924.5|3919.5|3919|8070
1665151200000|2022-10-07 14:00:00|3924.5|3923|3929|3928.5|3929|3928.5|3923|3922.5|9619
1665151500000|2022-10-07 14:05:00|3928|3927.5|3931|3930.5|3932|3931.5|3923|3922.5|6683
1665151800000|2022-10-07 14:10:00|3930.5|3930|3927|3926.5|3933.5|3933|3925.5|3925|8008
1665152100000|2022-10-07 14:15:00|3928|3927|3933|3932.5|3934.5|3934|3926.5|3926|5452
1665152400000|2022-10-07 14:20:00|3932.5|3932|3928.5|3928|3933|3932.5|3928.5|3928|7918
1665152700000|2022-10-07 14:25:00|3928|3927.5|3930.5|3930|3933|3932|3928|3927.5|6641
1665153000000|2022-10-07 14:30:00|3930|3929.5|3931|3930.5|3931.5|3931|3928|3927|9701
1665153300000|2022-10-07 14:35:00|3931.5|3931|3931.5|3931|3934|3933|3929|3928.5|7449
1665153600000|2022-10-07 14:40:00|3932|3931.5|3936.5|3936|3937|3936.5|3931.5|3931|7675
1665153900000|2022-10-07 14:45:00|3936|3935.5|3931|3930.5|3938|3937|3930|3929.5|8768
1665154200000|2022-10-07 14:50:00|3930.5|3930|3924.5|3924|3930.5|3930|3922|3921|11073
1665154500000|2022-10-07 14:55:00|3924|3923.5|3924|3923|3927.5|3927|3922.5|3922|9224
1665154800000|2022-10-07 15:00:00|3923|3922.5|3925|3924.5|3927|3926.5|3919|3918.5|12095
1665155100000|2022-10-07 15:05:00|3925.5|3925|3925.5|3925|3927|3926.5|3921|3920.5|14180
1665155400000|2022-10-07 15:10:00|3926|3925.5|3926|3925.5|3928.5|3928|3925|3924.5|11095
1665155700000|2022-10-07 15:15:00|3925.5|3925|3925|3924.5|3926.5|3926|3923.5|3923|15846
1665156000000|2022-10-07 15:20:00|3925.5|3925|3930|3929.5|3930.5|3930|3925|3924.5|21210
1665156300000|2022-10-07 15:25:00|3930.5|3930|3929|3928|3932|3931|3924.5|3923.5|19715
1665385200000|2022-10-10 07:00:00|3914.5|3909|3917|3915.5|3922|3921|3904.5|3901|11532
1665385500000|2022-10-10 07:05:00|3918|3916.5|3915.5|3915|3919.5|3918|3912|3910.5|6237
1665385800000|2022-10-10 07:10:00|3916|3915.5|3916.5|3915.5|3917.5|3916.5|3909.5|3908.5|5925
1665386100000|2022-10-10 07:15:00|3915|3914.5|3922|3921|3925.5|3924.5|3915|3914.5|5616
1665386400000|2022-10-10 07:20:00|3922.5|3921.5|3921|3920.5|3927.5|3926.5|3919.5|3918.5|5612
1665386700000|2022-10-10 07:25:00|3921.5|3920|3916|3914.5|3921.5|3920.5|3916|3914.5|7781
1665387000000|2022-10-10 07:30:00|3915.5|3915|3911|3909.5|3917|3916|3907.5|3906|7187
1665387300000|2022-10-10 07:35:00|3910.5|3910|3912.5|3911|3915|3914|3910.5|3909.5|4021
1665387600000|2022-10-10 07:40:00|3913.5|3912.5|3913|3912|3918|3917|3913|3912|4542
1665387900000|2022-10-10 07:45:00|3914.5|3912.5|3909.5|3908.5|3916|3915.5|3909|3908|4807
1665388200000|2022-10-10 07:50:00|3910|3909|3909|3908|3910.5|3909.5|3906.5|3905.5|3370
1665388500000|2022-10-10 07:55:00|3908.5|3907.5|3909.5|3908.5|3910.5|3909.5|3906.5|3905.5|4463
1665388800000|2022-10-10 08:00:00|3910|3909|3906.5|3906|3911.5|3910.5|3906|3905.5|3342
1665389100000|2022-10-10 08:05:00|3907|3906.5|3911|3910.5|3913.5|3912.5|3907|3906|4531
1665389400000|2022-10-10 08:10:00|3910.5|3909.5|3906|3905|3910.5|3910|3905.5|3905|2894
1665389700000|2022-10-10 08:15:00|3905.5|3904.5|3901.5|3900.5|3910|3909.5|3901.5|3900.5|8074
1665390000000|2022-10-10 08:20:00|3901|3901|3904.5|3904|3905|3904.5|3901|3900|5124
1665390300000|2022-10-10 08:25:00|3905|3904.5|3903.5|3903|3906.5|3905.5|3903.5|3902.5|4260
1665390600000|2022-10-10 08:30:00|3904|3903.5|3903.5|3902.5|3907|3906|3901.5|3901|3988
1665390900000|2022-10-10 08:35:00|3904|3902|3902|3901.5|3906|3905|3900.5|3900|7334
1665391200000|2022-10-10 08:40:00|3901.5|3901|3897|3896.5|3901.5|3901|3897|3896.5|4107
1665391500000|2022-10-10 08:45:00|3896.5|3896|3900|3899.5|3900|3899.5|3895.5|3894.5|2100
1665391800000|2022-10-10 08:50:00|3900.5|3899|3903|3902.5|3903.5|3902.5|3899.5|3898.5|2445
1665392100000|2022-10-10 08:55:00|3902.5|3902|3906|3905.5|3906|3905.5|3902.5|3901.5|2457
1665392400000|2022-10-10 09:00:00|3905.5|3905|3904.5|3903.5|3909.5|3908.5|3904.5|3903.5|6027
1665392700000|2022-10-10 09:05:00|3904|3903|3899.5|3898.5|3904|3903|3899|3898.5|2506
1665393000000|2022-10-10 09:10:00|3900|3899.5|3903|3902.5|3904.5|3903.5|3899|3898.5|2331
1665393300000|2022-10-10 09:15:00|3903.5|3903|3905.5|3905|3905.5|3905|3903|3903|3216
1665393600000|2022-10-10 09:20:00|3906|3905.5|3903|3902|3906.5|3905.5|3903|3902|3270
1665393900000|2022-10-10 09:25:00|3902.5|3902.5|3902.5|3901.5|3904|3903.5|3902|3901.5|3495
1665394200000|2022-10-10 09:30:00|3901.5|3901|3902|3901.5|3903.5|3902.5|3899.5|3899|7810
1665394500000|2022-10-10 09:35:00|3901.5|3901|3903|3902.5|3904|3903|3900|3899.5|4884
1665394800000|2022-10-10 09:40:00|3903.5|3903|3910.5|3909.5|3911|3910|3903.5|3903|1879
1665395100000|2022-10-10 09:45:00|3911|3910|3910|3909.5|3913|3912|3910|3909|3537
1665395400000|2022-10-10 09:50:00|3911|3910|3907.5|3907|3911|3910|3905.5|3905|2431
1665395700000|2022-10-10 09:55:00|3908|3907.5|3909.5|3909|3909.5|3909|3907.5|3906.5|1059
1665396000000|2022-10-10 10:00:00|3910|3909.5|3910|3909|3910.5|3910|3908|3907.5|2044
1665396300000|2022-10-10 10:05:00|3909.5|3908.5|3909.5|3908.5|3909.5|3908.5|3905.5|3905|4669
1665396600000|2022-10-10 10:10:00|3909|3909|3909|3908.5|3909.5|3909|3908|3907.5|3482
1665396900000|2022-10-10 10:15:00|3909.5|3909|3909|3908.5|3911|3910|3909|3908|2939
1665397200000|2022-10-10 10:20:00|3908.5|3908|3909.5|3908.5|3910|3909.5|3907.5|3906.5|2141
1665397500000|2022-10-10 10:25:00|3909|3908|3905|3904|3909|3908|3903|3902|3152
1665397800000|2022-10-10 10:30:00|3905.5|3904.5|3906|3905.5|3908.5|3907.5|3905.5|3904.5|4043
1665398100000|2022-10-10 10:35:00|3906.5|3905|3906.5|3906|3907|3906.5|3905|3904.5|3398
1665398400000|2022-10-10 10:40:00|3907|3905.5|3903|3902.5|3907|3906.5|3903|3902|2615
1665398700000|2022-10-10 10:45:00|3902|3902|3902|3901.5|3903|3902.5|3901|3900|3069
1665399000000|2022-10-10 10:50:00|3902.5|3902|3903|3902|3903.5|3903|3902|3901|1570
1665399300000|2022-10-10 10:55:00|3903.5|3902.5|3904.5|3904|3905.5|3904.5|3902.5|3902|2444
1665399600000|2022-10-10 11:00:00|3905|3904.5|3910.5|3910|3911.5|3910.5|3905|3904|4216
1665399900000|2022-10-10 11:05:00|3911|3910.5|3907|3906|3911|3910.5|3906.5|3906|2034
1665400200000|2022-10-10 11:10:00|3906.5|3906.5|3905.5|3904.5|3907.5|3907|3905|3904.5|2203
1665400500000|2022-10-10 11:15:00|3905|3905|3906.5|3905.5|3907|3906|3903.5|3903|3537
1665400800000|2022-10-10 11:20:00|3906|3905|3911.5|3910.5|3912|3911.5|3905.5|3904.5|3701
1665401100000|2022-10-10 11:25:00|3912|3911.5|3913.5|3912.5|3915|3913.5|3912|3911.5|3589
1665401400000|2022-10-10 11:30:00|3913|3911.5|3916|3915|3916|3915|3912.5|3911.5|2848
1665401700000|2022-10-10 11:35:00|3915.5|3914.5|3911|3910.5|3916|3914.5|3911|3910.5|2948
1665402000000|2022-10-10 11:40:00|3911.5|3911|3911.5|3910.5|3913|3912|3908|3907|3023
1665402300000|2022-10-10 11:45:00|3911|3910|3906.5|3906|3911|3910|3906|3905.5|2498
1665402600000|2022-10-10 11:50:00|3906|3905.5|3904|3903.5|3907.5|3907|3904|3903.5|4564
1665402900000|2022-10-10 11:55:00|3903.5|3903|3906.5|3906|3906.5|3906|3902.5|3901.5|2083
1665403200000|2022-10-10 12:00:00|3907|3906.5|3909|3908.5|3909.5|3909|3906.5|3906|1042448
1665403500000|2022-10-10 12:05:00|3909.5|3909|3910.5|3910|3911|3910.5|3909|3908.5|2486
1665403800000|2022-10-10 12:10:00|3911|3910.5|3907|3906.5|3911|3910.5|3905.5|3905|3740
1665404100000|2022-10-10 12:15:00|3906.5|3906|3902.5|3902|3907|3906.5|3902.5|3901.5|3931
1665404400000|2022-10-10 12:20:00|3902|3901.5|3903.5|3903|3903.5|3903|3900.5|3899.5|4018
1665404700000|2022-10-10 12:25:00|3903|3902.5|3904.5|3903.5|3905.5|3905|3902.5|3901.5|3001
1665405000000|2022-10-10 12:30:00|3904|3903|3904|3903|3904.5|3903|3901.5|3900.5|2386
1665405300000|2022-10-10 12:35:00|3903.5|3903.5|3906.5|3905.5|3906.5|3905.5|3903.5|3903.5|3083
1665405600000|2022-10-10 12:40:00|3906|3906|3907.5|3907|3909.5|3909|3905.5|3904.5|4406
1665405900000|2022-10-10 12:45:00|3907|3906.5|3906.5|3906|3908|3907.5|3906.5|3905.5|2829
1665406200000|2022-10-10 12:50:00|3906|3905.5|3906|3905|3907|3906.5|3905.5|3904.5|2397
1665406500000|2022-10-10 12:55:00|3907|3906|3911|3910.5|3911.5|3910.5|3905|3904.5|4997
1665406800000|2022-10-10 13:00:00|3910.5|3910|3906.5|3906|3911|3910.5|3906.5|3906|7921
1665407100000|2022-10-10 13:05:00|3906|3905.5|3910|3909.5|3910.5|3909.5|3905.5|3904.5|2894
1665407400000|2022-10-10 13:10:00|3910.5|3909|3911.5|3911|3912|3911.5|3910|3909|4201
1665407700000|2022-10-10 13:15:00|3911|3910.5|3908|3907.5|3912.5|3912|3907|3906|3685
1665408000000|2022-10-10 13:20:00|3907.5|3907|3905.5|3905|3907.5|3907|3904.5|3904|2916
1665408300000|2022-10-10 13:25:00|3906|3905.5|3906.5|3906|3908|3907|3905.5|3905|2287
1665408600000|2022-10-10 13:30:00|3907|3906.5|3909|3908.5|3914.5|3914|3907|3906|10771
1665408900000|2022-10-10 13:35:00|3908.5|3908|3906.5|3906|3913.5|3912.5|3905|3904.5|6378
1665409200000|2022-10-10 13:40:00|3907|3906.5|3906|3905.5|3911|3910.5|3905.5|3905|5758
1665409500000|2022-10-10 13:45:00|3907.5|3906.5|3903.5|3903|3908.5|3908|3903.5|3903|7881
1665409800000|2022-10-10 13:50:00|3904|3903.5|3902|3901.5|3906|3905.5|3901|3900.5|3652
1665410100000|2022-10-10 13:55:00|3901.5|3901|3906.5|3906|3906.5|3906|3900|3899.5|5965
1665410400000|2022-10-10 14:00:00|3905.5|3905.5|3907|3906.5|3909.5|3908.5|3905.5|3905|5780
1665410700000|2022-10-10 14:05:00|3907.5|3907|3903|3902|3907.5|3907|3902.5|3902|10336
1665411000000|2022-10-10 14:10:00|3902.5|3902.5|3903.5|3903|3907.5|3907|3902|3901.5|3611
1665411300000|2022-10-10 14:15:00|3904|3903.5|3903|3902.5|3905|3904|3902|3901.5|4647
1665411600000|2022-10-10 14:20:00|3902.5|3902|3903|3902.5|3905.5|3904.5|3900|3899.5|6764
1665411900000|2022-10-10 14:25:00|3903.5|3903|3910.5|3909.5|3911.5|3910.5|3903.5|3903|105434
1665412200000|2022-10-10 14:30:00|3909.5|3910|3912|3911.5|3916|3915|3906.5|3906|16060
1665412500000|2022-10-10 14:35:00|3911.5|3911|3912|3911.5|3916.5|3916|3911|3910.5|13705
1665412800000|2022-10-10 14:40:00|3911.5|3911|3917.5|3916.5|3917.5|3916.5|3910.5|3910|8315
1665413100000|2022-10-10 14:45:00|3918|3917|3920|3919.5|3925|3924|3918|3917|10251
1665413400000|2022-10-10 14:50:00|3920.5|3919|3919|3918|3921.5|3921|3916.5|3916|12455
1665413700000|2022-10-10 14:55:00|3918.5|3917.5|3919|3918.5|3919.5|3919|3917|3916.5|12657
1665414000000|2022-10-10 15:00:00|3918.5|3918|3911|3910.5|3918.5|3918|3909|3908.5|12181
1665414300000|2022-10-10 15:05:00|3910.5|3910|3912.5|3912|3914.5|3914|3910.5|3910|9138
1665414600000|2022-10-10 15:10:00|3913|3912.5|3915.5|3914.5|3917.5|3917|3913|3912.5|6270
1665414900000|2022-10-10 15:15:00|3915|3914|3913.5|3913|3916.5|3915.5|3910.5|3910|15909
1665415200000|2022-10-10 15:20:00|3914|3913.5|3918|3917|3918.5|3917.5|3911.5|3911|11294
1665415500000|2022-10-10 15:25:00|3917.5|3917.5|3914|3913.5|3918.5|3918|3914|3913.5|11229
1665471600000|2022-10-11 07:00:00|3919.5|3917|3927.5|3926|3930.5|3928.5|3916|3913.5|30490
1665471900000|2022-10-11 07:05:00|3926.5|3928|3935.5|3934.5|3939|3937.5|3926.5|3926|18725
1665472200000|2022-10-11 07:10:00|3934.5|3934|3915|3913.5|3934.5|3934|3912.5|3912|12187
1665472500000|2022-10-11 07:15:00|3914.5|3913|3916.5|3915|3916.5|3916|3907.5|3906.5|9473
1665472800000|2022-10-11 07:20:00|3916|3916|3919|3918|3922.5|3921.5|3913|3912|10927
1665473100000|2022-10-11 07:25:00|3920|3919.5|3928|3927|3931.5|3930|3919.5|3918.5|6799
1665473400000|2022-10-11 07:30:00|3928.5|3927.5|3922.5|3921.5|3931|3930|3922|3921|6380
1665473700000|2022-10-11 07:35:00|3923|3921|3922|3921|3930.5|3929.5|3922|3921|5886
1665474000000|2022-10-11 07:40:00|3923|3921.5|3918.5|3918|3924|3922.5|3916.5|3915.5|5693
1665474300000|2022-10-11 07:45:00|3919|3918.5|3917.5|3916.5|3920|3919.5|3913|3912.5|6562
1665474600000|2022-10-11 07:50:00|3917|3917|3916.5|3915.5|3918|3917|3914.5|3913.5|4851
1665474900000|2022-10-11 07:55:00|3917.5|3916|3926.5|3925|3926.5|3925.5|3914.5|3914|43317
1665475200000|2022-10-11 08:00:00|3926|3924.5|3930.5|3930|3930.5|3930|3924.5|3924|9806
1665475500000|2022-10-11 08:05:00|3931|3930.5|3936|3935|3936|3935|3928|3927.5|5091
1665475800000|2022-10-11 08:10:00|3935|3934.5|3934|3932.5|3936.5|3935.5|3929|3928.5|8239
1665476100000|2022-10-11 08:15:00|3934.5|3933|3932.5|3931.5|3937.5|3936.5|3932.5|3931.5|4055
1665476400000|2022-10-11 08:20:00|3932|3931|3932.5|3931.5|3932.5|3931.5|3928.5|3927|4757
1665476700000|2022-10-11 08:25:00|3933|3932|3927|3926|3933.5|3932.5|3924.5|3924|104943
1665477000000|2022-10-11 08:30:00|3926.5|3926.5|3915.5|3915|3928|3927|3912.5|3912|9471
1665477300000|2022-10-11 08:35:00|3916|3915.5|3913.5|3912.5|3916.5|3915.5|3912.5|3911.5|22203
1665477600000|2022-10-11 08:40:00|3913|3913|3916.5|3916|3916.5|3916|3909|3908|17073
1665477900000|2022-10-11 08:45:00|3917|3916.5|3918|3917.5|3919|3918.5|3915.5|3914.5|5742
1665478200000|2022-10-11 08:50:00|3918.5|3918|3915.5|3915|3919.5|3919|3915|3914|10267
1665478500000|2022-10-11 08:55:00|3916|3915.5|3918.5|3918|3919.5|3918.5|3913|3912.5|11535
1665478800000|2022-10-11 09:00:00|3918|3917.5|3919|3918|3920|3919|3917|3916.5|6631
1665479100000|2022-10-11 09:05:00|3918.5|3918.5|3919.5|3918.5|3920|3919.5|3916|3915.5|11823
1665479400000|2022-10-11 09:10:00|3919|3919|3922.5|3921.5|3923|3922|3918.5|3917.5|6661
1665479700000|2022-10-11 09:15:00|3922|3922|3921|3920|3923.5|3923|3919.5|3919|6583
1665480000000|2022-10-11 09:20:00|3920.5|3920.5|3920|3919.5|3921|3920.5|3917|3916.5|13387
1665480300000|2022-10-11 09:25:00|3921|3919|3923.5|3922.5|3923.5|3922.5|3917.5|3917|4312
1665480600000|2022-10-11 09:30:00|3924|3923|3920|3919|3924|3923.5|3918|3917.5|10420
1665480900000|2022-10-11 09:35:00|3920.5|3919.5|3923.5|3922.5|3925.5|3925|3920.5|3919.5|4009
1665481200000|2022-10-11 09:40:00|3924|3923|3922|3921.5|3924|3923|3919.5|3919|6232
1665481500000|2022-10-11 09:45:00|3922.5|3922|3922|3921.5|3923.5|3922.5|3918.5|3918|6662
1665481800000|2022-10-11 09:50:00|3921.5|3921|3923.5|3923|3924|3923|3920.5|3920|3492
1665482100000|2022-10-11 09:55:00|3923|3922.5|3925|3924.5|3926|3925.5|3923|3922|4363
1665482400000|2022-10-11 10:00:00|3924.5|3924|3924.5|3924|3926.5|3926|3923.5|3923|4460
1665482700000|2022-10-11 10:05:00|3924|3923.5|3929|3928.5|3929|3928.5|3924|3923|8530
1665483000000|2022-10-11 10:10:00|3928.5|3928|3928.5|3928|3929|3928.5|3927|3926|3849
1665483300000|2022-10-11 10:15:00|3928|3927.5|3928.5|3928|3929|3928.5|3926.5|3926|7017
1665483600000|2022-10-11 10:20:00|3929|3927.5|3928.5|3928|3930.5|3930|3927|3926.5|5576
1665483900000|2022-10-11 10:25:00|3929|3928.5|3930.5|3930|3934|3933.5|3928.5|3928.5|10797
1665484200000|2022-10-11 10:30:00|3931.5|3930.5|3932|3931.5|3933.5|3933|3930|3929.5|3976
1665484500000|2022-10-11 10:35:00|3933|3932|3932|3931.5|3933|3932.5|3930|3929|5166
1665484800000|2022-10-11 10:40:00|3931.5|3931|3932|3931|3934|3933.5|3931|3930.5|2128
1665485100000|2022-10-11 10:45:00|3931|3930.5|3934.5|3934|3935|3934.5|3931|3930.5|4136
1665485400000|2022-10-11 10:50:00|3935|3934.5|3939.5|3939|3941|3940.5|3935|3934|2546
1665485700000|2022-10-11 10:55:00|3940|3939.5|3942|3941.5|3942.5|3942|3940|3939.5|4045
1665486000000|2022-10-11 11:00:00|3941.5|3941|3937|3936|3943|3942.5|3937|3936|4354
1665486300000|2022-10-11 11:05:00|3937.5|3936.5|3941.5|3940.5|3941.5|3941|3937|3936.5|5079
1665486600000|2022-10-11 11:10:00|3940.5|3941|3941|3940.5|3943|3942|3940.5|3939.5|5993
1665486900000|2022-10-11 11:15:00|3941.5|3941|3942|3941.5|3942|3941.5|3940|3939.5|2855
1665487200000|2022-10-11 11:20:00|3942.5|3942|3940|3939.5|3942.5|3942|3937.5|3937|3033
1665487500000|2022-10-11 11:25:00|3940.5|3940|3938|3937|3942.5|3941.5|3936.5|3936|5209
1665487800000|2022-10-11 11:30:00|3937.5|3936.5|3941.5|3941|3942.5|3941.5|3937|3936.5|4560
1665488100000|2022-10-11 11:35:00|3941|3940.5|3943|3942.5|3945|3944.5|3941|3940.5|4990
1665488400000|2022-10-11 11:40:00|3942.5|3942|3947.5|3946.5|3947.5|3947|3942.5|3942|4545
1665488700000|2022-10-11 11:45:00|3947|3945.5|3943.5|3943|3947.5|3945.5|3943|3942.5|4883
1665489000000|2022-10-11 11:50:00|3943|3942.5|3944|3943.5|3944.5|3943.5|3941|3940.5|2636
1665489300000|2022-10-11 11:55:00|3944.5|3944|3948|3947.5|3948|3947.5|3944|3943.5|4740
1665489600000|2022-10-11 12:00:00|3947.5|3947|3956|3955.5|3956|3955.5|3947|3946.5|5002
1665489900000|2022-10-11 12:05:00|3956.5|3955|3955|3954|3957.5|3957|3954|3953.5|3436
1665490200000|2022-10-11 12:10:00|3955.5|3955|3953.5|3953|3955.5|3955|3953|3952.5|2917
1665490500000|2022-10-11 12:15:00|3954|3953.5|3955.5|3955|3956|3955.5|3953|3952.5|3233
1665490800000|2022-10-11 12:20:00|3955|3954.5|3954|3953.5|3955.5|3954.5|3953|3952|5591
1665491100000|2022-10-11 12:25:00|3954.5|3953|3954.5|3953.5|3954.5|3954|3951|3950|4202
1665491400000|2022-10-11 12:30:00|3954|3954|3957|3956.5|3957.5|3957|3953.5|3953|4862
1665491700000|2022-10-11 12:35:00|3957.5|3957|3953.5|3953|3957.5|3957|3951|3950.5|5482
1665492000000|2022-10-11 12:40:00|3953|3952.5|3953|3952.5|3955.5|3955|3951.5|3951|4185
1665492300000|2022-10-11 12:45:00|3952.5|3952|3954.5|3954|3954.5|3954|3951.5|3951|4365
1665492600000|2022-10-11 12:50:00|3955|3954.5|3959.5|3959|3960|3959|3955|3954.5|7211
1665492900000|2022-10-11 12:55:00|3959|3958.5|3954|3953.5|3959.5|3959|3953.5|3953|6841
1665493200000|2022-10-11 13:00:00|3953.5|3953|3956.5|3956|3956.5|3956|3951|3950.5|7130
1665493500000|2022-10-11 13:05:00|3956|3955.5|3955|3954.5|3958.5|3957.5|3955|3954.5|4415
1665493800000|2022-10-11 13:10:00|3956|3955|3953.5|3953|3956|3955|3951|3950.5|5249
1665494100000|2022-10-11 13:15:00|3954|3953.5|3951|3950|3954|3953.5|3949.5|3949|7297
1665494400000|2022-10-11 13:20:00|3950.5|3950.5|3949|3948.5|3952|3951|3948.5|3948|5155
1665494700000|2022-10-11 13:25:00|3949.5|3949|3946|3945.5|3951|3950|3945|3944.5|8631
1665495000000|2022-10-11 13:30:00|3946.5|3947.5|3948|3947.5|3953|3952.5|3945.5|3945|14619
1665495300000|2022-10-11 13:35:00|3948.5|3946.5|3945.5|3945|3951|3950|3945|3944.5|13624
1665495600000|2022-10-11 13:40:00|3946.5|3944.5|3947|3946.5|3948|3947.5|3944|3943|12036
1665495900000|2022-10-11 13:45:00|3947.5|3947|3942|3941.5|3947.5|3947|3938.5|3937.5|13282
1665496200000|2022-10-11 13:50:00|3941.5|3941|3940.5|3940|3943.5|3943|3940.5|3939.5|16109
1665496500000|2022-10-11 13:55:00|3941|3940.5|3942.5|3942|3943.5|3943|3940|3939.5|16427
1665496800000|2022-10-11 14:00:00|3942|3941.5|3946|3945.5|3947.5|3947|3941|3940.5|11695
1665497100000|2022-10-11 14:05:00|3946.5|3946|3949|3948.5|3950.5|3950|3946.5|3946|8162
1665497400000|2022-10-11 14:10:00|3949.5|3949|3948.5|3948|3951|3950.5|3947|3946.5|7069
1665497700000|2022-10-11 14:15:00|3949|3948.5|3954|3953.5|3955|3954.5|3948.5|3948|9318
1665498000000|2022-10-11 14:20:00|3954.5|3954|3945.5|3944.5|3954.5|3954|3945|3944|11466
1665498300000|2022-10-11 14:25:00|3946|3945|3946.5|3945.5|3950|3949|3946|3945|8578
1665498600000|2022-10-11 14:30:00|3946|3946|3949.5|3948.5|3950.5|3950|3945|3944|10768
1665498900000|2022-10-11 14:35:00|3948.5|3948|3952.5|3952|3952.5|3952|3948.5|3948|7281
1665499200000|2022-10-11 14:40:00|3952|3951.5|3960|3959|3960.5|3959.5|3951.5|3951|8409
1665499500000|2022-10-11 14:45:00|3959.5|3958.5|3959.5|3959|3960.5|3960|3958|3957|8057
1665499800000|2022-10-11 14:50:00|3960|3959.5|3959|3958.5|3961|3960.5|3957.5|3957|6264
1665500100000|2022-10-11 14:55:00|3958.5|3958|3956|3955.5|3960|3959|3955.5|3955|11408
1665500400000|2022-10-11 15:00:00|3955.5|3955|3955.5|3954.5|3958|3957.5|3954.5|3954|12331
1665500700000|2022-10-11 15:05:00|3955|3955|3953|3952|3956.5|3956|3952.5|3952|6212
1665501000000|2022-10-11 15:10:00|3952.5|3952.5|3946|3945.5|3953|3952.5|3946|3945.5|9658
1665501300000|2022-10-11 15:15:00|3946.5|3946|3949|3948|3951|3950.5|3946.5|3946|16216
1665501600000|2022-10-11 15:20:00|3948.5|3948.5|3948|3947.5|3949.5|3949|3946|3945|14268
1665501900000|2022-10-11 15:25:00|3948.5|3948|3951|3950|3951|3950|3946.5|3946|13025
1665558000000|2022-10-12 07:00:00|3955|3952|3953.5|3952|3966.5|3964|3948.5|3946.5|21898
1665558300000|2022-10-12 07:05:00|3953|3951.5|3946.5|3945.5|3958|3956|3943|3942|9890
1665558600000|2022-10-12 07:10:00|3947.5|3946|3949.5|3949|3951|3950|3944.5|3944|11107
1665558900000|2022-10-12 07:15:00|3951|3949.5|3960|3959|3960.5|3959.5|3950.5|3949.5|7714
1665559200000|2022-10-12 07:20:00|3962|3959.5|3966.5|3965.5|3969.5|3968.5|3960|3959|8865
1665559500000|2022-10-12 07:25:00|3966|3964.5|3960|3958.5|3966.5|3966|3953.5|3952.5|14173
1665559800000|2022-10-12 07:30:00|3959|3958|3962|3960.5|3963|3962|3958.5|3957.5|7797
1665560100000|2022-10-12 07:35:00|3962.5|3961.5|3959|3958|3965|3964|3958|3957|5696
1665560400000|2022-10-12 07:40:00|3958|3957.5|3955|3954|3958|3958.5|3950.5|3949.5|11358
1665560700000|2022-10-12 07:45:00|3954.5|3953.5|3963|3962|3963|3962|3951|3950|10117
1665561000000|2022-10-12 07:50:00|3963.5|3963.5|3969.5|3969|3970.5|3969.5|3962|3961.5|7506
1665561300000|2022-10-12 07:55:00|3970.5|3969.5|3962|3961|3972.5|3971.5|3960.5|3959.5|10448
1665561600000|2022-10-12 08:00:00|3961.5|3960.5|3963|3962|3963|3962|3955.5|3954.5|7426
1665561900000|2022-10-12 08:05:00|3963.5|3962.5|3964|3963|3969|3968|3963|3962|6442
1665562200000|2022-10-12 08:10:00|3963|3962.5|3963|3962|3967|3966|3962|3961.5|5947
1665562500000|2022-10-12 08:15:00|3963.5|3962.5|3965.5|3964.5|3966.5|3965.5|3962.5|3961.5|9048
1665562800000|2022-10-12 08:20:00|3966|3965.5|3967.5|3967|3968.5|3968|3965.5|3964.5|5605
1665563100000|2022-10-12 08:25:00|3968|3967.5|3958|3957.5|3969.5|3969|3958|3957|17751
1665563400000|2022-10-12 08:30:00|3959.5|3958|3955|3953.5|3963.5|3962.5|3953.5|3952.5|12734
1665563700000|2022-10-12 08:35:00|3954.5|3954|3958.5|3958|3958.5|3958|3951.5|3950.5|42039
1665564000000|2022-10-12 08:40:00|3959.5|3958.5|3958|3957.5|3962.5|3961.5|3958|3957.5|6806
1665564300000|2022-10-12 08:45:00|3958.5|3958|3961|3960.5|3962.5|3962|3955.5|3955|8810
1665564600000|2022-10-12 08:50:00|3961.5|3961|3963|3962|3964.5|3963.5|3960.5|3960|9504
1665564900000|2022-10-12 08:55:00|3962.5|3962.5|3957|3956.5|3963|3962.5|3957|3956.5|8540
1665565200000|2022-10-12 09:00:00|3957.5|3957|3957|3956|3959.5|3959|3951.5|3950.5|5425
1665565500000|2022-10-12 09:05:00|3956.5|3956.5|3951.5|3951|3958|3957|3951.5|3950.5|6016
1665565800000|2022-10-12 09:10:00|3952|3951.5|3955|3954.5|3956|3955.5|3951|3950.5|6113
1665566100000|2022-10-12 09:15:00|3954.5|3954|3950.5|3950|3955|3954.5|3948|3947.5|9299
1665566400000|2022-10-12 09:20:00|3951|3949.5|3949.5|3949|3951.5|3951|3948.5|3948|4262
1665566700000|2022-10-12 09:25:00|3949|3948|3946|3945|3949.5|3949|3942|3941.5|8434
1665567000000|2022-10-12 09:30:00|3945.5|3944.5|3946|3945.5|3949|3948|3942|3941.5|7721
1665567300000|2022-10-12 09:35:00|3945.5|3945|3947.5|3947|3947.5|3947|3943|3942|6388
1665567600000|2022-10-12 09:40:00|3948|3948|3944|3943.5|3949|3948.5|3942.5|3942|4850
1665567900000|2022-10-12 09:45:00|3944.5|3944|3942.5|3942|3944.5|3944|3941|3940|6586
1665568200000|2022-10-12 09:50:00|3943|3942.5|3943|3942|3944|3943.5|3941.5|3940.5|6686
1665568500000|2022-10-12 09:55:00|3943.5|3942.5|3943|3942.5|3944.5|3943.5|3941.5|3941|6482
1665568800000|2022-10-12 10:00:00|3942.5|3942|3945|3944.5|3946.5|3946|3942.5|3942|7953
1665569100000|2022-10-12 10:05:00|3944.5|3944|3943.5|3943|3946|3945.5|3943|3942.5|8000
1665569400000|2022-10-12 10:10:00|3943|3942.5|3938.5|3938|3944.5|3944|3938.5|3937.5|7075
1665569700000|2022-10-12 10:15:00|3939.5|3937.5|3938|3937.5|3941|3940|3937|3936.5|6066
1665570000000|2022-10-12 10:20:00|3938.5|3938|3940.5|3940|3940.5|3940|3938.5|3938|6343
1665570300000|2022-10-12 10:25:00|3941|3940.5|3943.5|3943|3943.5|3943|3939.5|3939|5028
1665570600000|2022-10-12 10:30:00|3943|3942.5|3940.5|3940|3943|3942.5|3939|3938.5|5116
1665570900000|2022-10-12 10:35:00|3941|3940.5|3938.5|3938|3941|3940.5|3937|3936|3729
1665571200000|2022-10-12 10:40:00|3939|3938.5|3935|3934.5|3939|3938.5|3934.5|3934|4390
1665571500000|2022-10-12 10:45:00|3935.5|3934|3934.5|3934|3936.5|3936|3933.5|3932.5|3984
1665571800000|2022-10-12 10:50:00|3934|3933.5|3937|3936.5|3938|3937|3932|3931|5280
1665572100000|2022-10-12 10:55:00|3937.5|3937|3942|3941|3942.5|3941.5|3937.5|3936.5|3109
1665572400000|2022-10-12 11:00:00|3941|3940.5|3937|3936|3941|3940.5|3935.5|3935|2718
1665572700000|2022-10-12 11:05:00|3937.5|3936.5|3937.5|3936.5|3940|3939|3935.5|3935|3189
1665573000000|2022-10-12 11:10:00|3937|3937|3939|3938|3939.5|3938.5|3935.5|3935|5331
1665573300000|2022-10-12 11:15:00|3938|3937.5|3942|3941.5|3943|3942.5|3937.5|3937|5624
1665573600000|2022-10-12 11:20:00|3942.5|3942|3947.5|3947|3948|3947|3942|3941.5|4979
1665573900000|2022-10-12 11:25:00|3947|3946.5|3949|3948|3949|3948|3946|3945.5|5196
1665574200000|2022-10-12 11:30:00|3948.5|3947.5|3946|3945.5|3948.5|3947.5|3945.5|3945|3375
1665574500000|2022-10-12 11:35:00|3946.5|3946|3945.5|3945|3947.5|3947|3945.5|3945|7714
1665574800000|2022-10-12 11:40:00|3945|3944.5|3940|3939.5|3945|3944.5|3938.5|3938|4467
1665575100000|2022-10-12 11:45:00|3939.5|3939|3939|3938.5|3941.5|3940.5|3938.5|3938|4945
1665575400000|2022-10-12 11:50:00|3939.5|3938|3941|3940.5|3944|3943.5|3939.5|3938|7903
1665575700000|2022-10-12 11:55:00|3941.5|3940|3943.5|3942.5|3944|3943.5|3940|3939.5|3689
1665576000000|2022-10-12 12:00:00|3943|3943|3939|3938.5|3943|3943|3939|3938.5|24821
1665576300000|2022-10-12 12:05:00|3939.5|3939|3939.5|3938.5|3941|3940.5|3938|3937.5|4223
1665576600000|2022-10-12 12:10:00|3939|3938|3940.5|3940|3941.5|3941|3938.5|3938|3867
1665576900000|2022-10-12 12:15:00|3941|3940.5|3943.5|3943|3944|3943|3940|3939.5|6048
1665577200000|2022-10-12 12:20:00|3944|3943.5|3945|3944.5|3946.5|3945.5|3943|3942.5|7086
1665577500000|2022-10-12 12:25:00|3945.5|3945|3947|3946|3948|3947.5|3945.5|3945|3837
1665577800000|2022-10-12 12:30:00|3946.5|3943.5|3933.5|3932.5|3946.5|3944|3932.5|3932|33786
1665578100000|2022-10-12 12:35:00|3933|3932|3935.5|3935|3938.5|3937|3932|3931|6673
1665578400000|2022-10-12 12:40:00|3936.5|3935.5|3937.5|3936|3938.5|3938|3932.5|3932|4659
1665578700000|2022-10-12 12:45:00|3937|3936.5|3935.5|3934.5|3938.5|3937.5|3934.5|3934|2867
1665579000000|2022-10-12 12:50:00|3935|3934|3935|3934|3937.5|3936.5|3932.5|3932|3595
1665579300000|2022-10-12 12:55:00|3934.5|3934.5|3932.5|3932|3936.5|3935.5|3931|3930.5|4673
1665579600000|2022-10-12 13:00:00|3932|3931|3925|3924.5|3932|3931|3924|3923.5|5949
1665579900000|2022-10-12 13:05:00|3924.5|3924|3925|3924|3927|3926.5|3924|3923|5710
1665580200000|2022-10-12 13:10:00|3924.5|3924.5|3925.5|3924.5|3929|3928.5|3923.5|3923|7765
1665580500000|2022-10-12 13:15:00|3926|3925|3928|3927|3930|3929|3924.5|3923.5|4993
1665580800000|2022-10-12 13:20:00|3927.5|3926.5|3924.5|3924|3928|3927|3922.5|3921.5|7527
1665581100000|2022-10-12 13:25:00|3925|3924.5|3920.5|3920|3925|3924.5|3920|3919|6900
1665581400000|2022-10-12 13:30:00|3920|3919.5|3919.5|3918.5|3921.5|3920.5|3913|3912.5|14631
1665581700000|2022-10-12 13:35:00|3920|3919|3925|3924.5|3925.5|3925|3919.5|3919|16588
1665582000000|2022-10-12 13:40:00|3925.5|3924|3936.5|3935.5|3937|3936.5|3925|3924|11380
1665582300000|2022-10-12 13:45:00|3936|3936|3937|3936|3942|3941|3935.5|3934.5|6990
1665582600000|2022-10-12 13:50:00|3936.5|3935.5|3935|3934.5|3938|3937.5|3933.5|3933|9046
1665582900000|2022-10-12 13:55:00|3935.5|3935|3943|3942.5|3944|3943|3934|3933.5|11877
1665583200000|2022-10-12 14:00:00|3944|3943|3940.5|3940|3944|3943.5|3940|3939|12161
1665583500000|2022-10-12 14:05:00|3940|3939.5|3944.5|3944|3945|3944.5|3938|3937|14538
1665583800000|2022-10-12 14:10:00|3945|3944.5|3942.5|3942|3946|3945.5|3942.5|3942|9064
1665584100000|2022-10-12 14:15:00|3942|3941.5|3949.5|3949|3950|3949|3941|3940.5|8439
1665584400000|2022-10-12 14:20:00|3949|3948.5|3949|3948.5|3950|3949.5|3943.5|3943|10462
1665584700000|2022-10-12 14:25:00|3949.5|3947.5|3949|3948.5|3952.5|3952|3948|3947.5|10583
1665585000000|2022-10-12 14:30:00|3949.5|3949|3946|3945|3952|3951|3944.5|3944|10325
1665585300000|2022-10-12 14:35:00|3945.5|3944.5|3939.5|3939|3946|3944.5|3939|3938.5|9564
1665585600000|2022-10-12 14:40:00|3940|3938.5|3939.5|3939|3941.5|3941|3937.5|3937|12616
1665585900000|2022-10-12 14:45:00|3939|3938.5|3943|3942.5|3944|3943.5|3935.5|3935|13187
1665586200000|2022-10-12 14:50:00|3943.5|3943|3938|3937.5|3943.5|3943|3935.5|3935|12440
1665586500000|2022-10-12 14:55:00|3937.5|3937|3938.5|3938|3940|3939.5|3936|3935.5|7723
1665586800000|2022-10-12 15:00:00|3939|3937.5|3939.5|3939|3941.5|3940.5|3937.5|3937|211321
1665587100000|2022-10-12 15:05:00|3939|3938.5|3938.5|3938|3942|3941.5|3938.5|3938|13358
1665587400000|2022-10-12 15:10:00|3938|3937.5|3936|3935.5|3940|3939.5|3935|3934.5|11457
1665587700000|2022-10-12 15:15:00|3936.5|3935|3938.5|3938|3940.5|3940|3935.5|3935|11895
1665588000000|2022-10-12 15:20:00|3939|3938.5|3934|3933.5|3940.5|3940|3932.5|3932|13800
1665588300000|2022-10-12 15:25:00|3934.5|3934|3932.5|3931.5|3935.5|3935|3931|3930.5|21555
1665644400000|2022-10-13 07:00:00|3928.5|3915.5|3913|3911|3928.5|3924.5|3912|3909.5|24310
1665644700000|2022-10-13 07:05:00|3912.5|3910.5|3901|3900|3913|3911.5|3900|3898.5|6555
1665645000000|2022-10-13 07:10:00|3899|3897.5|3897|3896|3899|3898|3893|3892|6874
1665645300000|2022-10-13 07:15:00|3896|3895.5|3889|3888|3899.5|3898|3889|3888|5967
1665645600000|2022-10-13 07:20:00|3888.5|3887.5|3883.5|3882.5|3890.5|3889.5|3883.5|3882.5|6381
1665645900000|2022-10-13 07:25:00|3883|3882|3889|3888|3889|3888|3882|3881|6494
1665646200000|2022-10-13 07:30:00|3888.5|3887.5|3885.5|3884.5|3893.5|3892|3884|3883|8514
1665646500000|2022-10-13 07:35:00|3885|3884|3878|3877|3885|3884|3878|3877|7484
1665646800000|2022-10-13 07:40:00|3877.5|3877.5|3878.5|3878|3880|3879|3874.5|3873.5|7571
1665647100000|2022-10-13 07:45:00|3879|3879|3875.5|3874.5|3882|3881|3873|3872.5|9233
1665647400000|2022-10-13 07:50:00|3875|3875|3871|3870|3876.5|3876|3870|3869|6122
1665647700000|2022-10-13 07:55:00|3870|3870.5|3873.5|3872.5|3875.5|3874.5|3869|3868|6295
1665648000000|2022-10-13 08:00:00|3873|3873|3882.5|3881.5|3883|3882.5|3872|3871|5671
1665648300000|2022-10-13 08:05:00|3882|3881|3876|3875.5|3883|3882|3876|3875|5091
1665648600000|2022-10-13 08:10:00|3876.5|3876|3878|3877|3879|3877.5|3873|3872|2860
1665648900000|2022-10-13 08:15:00|3877.5|3876.5|3878.5|3878|3881.5|3880.5|3877.5|3876.5|3040
1665649200000|2022-10-13 08:20:00|3879|3877.5|3873|3872|3879|3877.5|3870.5|3869.5|3895
1665649500000|2022-10-13 08:25:00|3872.5|3871.5|3872.5|3871.5|3873|3872.5|3870|3869.5|2103
1665649800000|2022-10-13 08:30:00|3872|3871|3873|3872|3875|3874|3871.5|3870.5|2678
1665650100000|2022-10-13 08:35:00|3873.5|3872.5|3882.5|3881.5|3882.5|3881.5|3873|3872|3525
1665650400000|2022-10-13 08:40:00|3883|3882|3881|3880.5|3883.5|3882.5|3880|3879|3739
1665650700000|2022-10-13 08:45:00|3880.5|3880|3880.5|3879.5|3883|3882|3879.5|3878.5|5069
1665651000000|2022-10-13 08:50:00|3881.5|3880.5|3879|3878.5|3881.5|3880.5|3877|3876.5|3101
1665651300000|2022-10-13 08:55:00|3879.5|3878|3880|3879|3882|3881|3878.5|3877.5|4566
1665651600000|2022-10-13 09:00:00|3880.5|3879.5|3883.5|3882.5|3884|3883|3880|3879.5|1853
1665651900000|2022-10-13 09:05:00|3884|3883|3880.5|3880|3884|3883|3880|3879.5|2002
1665652200000|2022-10-13 09:10:00|3882|3881|3884.5|3884|3885|3884|3876.5|3876|12405
1665652500000|2022-10-13 09:15:00|3885|3884.5|3891.5|3890.5|3891.5|3890.5|3885|3884.5|7330
1665652800000|2022-10-13 09:20:00|3891|3891|3888|3887|3894|3893|3887.5|3887|4224
1665653100000|2022-10-13 09:25:00|3889|3887.5|3887.5|3886.5|3891.5|3891|3886.5|3885.5|15775
1665653400000|2022-10-13 09:30:00|3889|3887|3892.5|3892|3894|3893.5|3887.5|3886.5|4339
1665653700000|2022-10-13 09:35:00|3892|3891.5|3888|3887|3892|3891.5|3887.5|3887|2611
1665654000000|2022-10-13 09:40:00|3887.5|3886.5|3888|3887|3888|3887|3884|3883|12163
1665654300000|2022-10-13 09:45:00|3887.5|3887.5|3884|3883.5|3889|3888.5|3884|3883.5|4122
1665654600000|2022-10-13 09:50:00|3884.5|3883|3882|3881|3884.5|3883.5|3881|3880|5247
1665654900000|2022-10-13 09:55:00|3881.5|3880.5|3879.5|3878.5|3882|3881|3877.5|3877|4276
1665655200000|2022-10-13 10:00:00|3880|3879|3877|3876.5|3882.5|3881.5|3877|3876.5|4463
1665655500000|2022-10-13 10:05:00|3876|3875.5|3877.5|3876.5|3877.5|3877|3875|3874.5|2058
1665655800000|2022-10-13 10:10:00|3877|3877|3878.5|3878|3879|3878.5|3877|3876.5|1960
1665656100000|2022-10-13 10:15:00|3878|3877.5|3873.5|3872.5|3879|3878|3872.5|3872|3062
1665656400000|2022-10-13 10:20:00|3874|3873|3878.5|3878|3879|3878|3874|3873|4255
1665656700000|2022-10-13 10:25:00|3879|3878.5|3876|3875|3880.5|3880|3875.5|3874.5|2179
1665657000000|2022-10-13 10:30:00|3876.5|3875.5|3876|3875.5|3878|3877|3875.5|3875|3484
1665657300000|2022-10-13 10:35:00|3876.5|3876|3880|3879.5|3881|3880|3876.5|3876|3306
1665657600000|2022-10-13 10:40:00|3880.5|3880|3885.5|3884.5|3885.5|3885|3880.5|3880|4715
1665657900000|2022-10-13 10:45:00|3885|3884|3883.5|3883|3886|3885.5|3883|3882|3409
1665658200000|2022-10-13 10:50:00|3884|3883.5|3884.5|3884|3885|3884.5|3882.5|3882|4577
1665658500000|2022-10-13 10:55:00|3885|3884.5|3886.5|3886|3887.5|3887|3885|3884.5|3987
1665658800000|2022-10-13 11:00:00|3886|3885.5|3884|3883.5|3887|3886.5|3883.5|3883|3108
1665659100000|2022-10-13 11:05:00|3883.5|3883|3881.5|3881|3884|3883.5|3878.5|3878|3297
1665659400000|2022-10-13 11:10:00|3882|3881.5|3885|3884.5|3885|3884.5|3882|3881.5|2690
1665659700000|2022-10-13 11:15:00|3885.5|3885|3886|3885|3887.5|3887|3885|3884|4113
1665660000000|2022-10-13 11:20:00|3885.5|3885.5|3882|3881|3886|3885.5|3881|3880.5|3742
1665660300000|2022-10-13 11:25:00|3881.5|3881.5|3884.5|3884|3884.5|3884|3880.5|3879.5|2449
1665660600000|2022-10-13 11:30:00|3884|3883.5|3870.5|3869.5|3886|3885.5|3870|3869|10210
1665660900000|2022-10-13 11:35:00|3870|3869|3865.5|3865|3872|3870.5|3863|3862.5|16254
1665661200000|2022-10-13 11:40:00|3865|3864|3863|3862.5|3866|3865|3856|3855.5|13442
1665661500000|2022-10-13 11:45:00|3863.5|3862|3853.5|3853|3864.5|3864|3853.5|3852.5|8324
1665661800000|2022-10-13 11:50:00|3854|3853.5|3846.5|3845.5|3854.5|3854|3844.5|3844|9287
1665662100000|2022-10-13 11:55:00|3847|3846|3853.5|3853|3854.5|3853.5|3846|3845|7020
1665662400000|2022-10-13 12:00:00|3854|3853.5|3852.5|3851.5|3856|3855|3852|3851.5|4938
1665662700000|2022-10-13 12:05:00|3853|3852|3855|3854.5|3856|3855.5|3852|3851|7538
1665663000000|2022-10-13 12:10:00|3855.5|3855|3848|3847|3856.5|3856|3847.5|3846.5|4358
1665663300000|2022-10-13 12:15:00|3847.5|3846.5|3850|3849.5|3851.5|3850.5|3847|3846.5|6900
1665663600000|2022-10-13 12:20:00|3850.5|3849|3845.5|3845|3851|3850|3844|3843.5|25635
1665663900000|2022-10-13 12:25:00|3845|3844.5|3848|3845|3853.5|3852.5|3844.5|3844|10472
1665664200000|2022-10-13 12:30:00|3845.5|3842|3806.5|3805|3845.5|3842|3803|3802|30959
1665664500000|2022-10-13 12:35:00|3805.5|3804.5|3813|3811.5|3816|3814.5|3797|3795.5|15258
1665664800000|2022-10-13 12:40:00|3812.5|3810.5|3806|3805|3817|3816|3804|3802.5|16675
1665665100000|2022-10-13 12:45:00|3805.5|3804.5|3805|3804|3808.5|3808|3798|3797.5|13796
1665665400000|2022-10-13 12:50:00|3804.5|3803.5|3808.5|3807.5|3810.5|3810|3799|3798|71334
1665665700000|2022-10-13 12:55:00|3809|3808|3809.5|3808.5|3816|3814.5|3807|3806.5|10684
1665666000000|2022-10-13 13:00:00|3810|3809|3804.5|3803.5|3812|3810.5|3802.5|3802|12623
1665666300000|2022-10-13 13:05:00|3805|3803|3818.5|3817.5|3819|3818|3803|3802.5|13836
1665666600000|2022-10-13 13:10:00|3819.5|3818|3813|3812|3819.5|3818.5|3810|3809.5|6041
1665666900000|2022-10-13 13:15:00|3811|3810.5|3808.5|3808|3814|3813|3807.5|3807|6764
1665667200000|2022-10-13 13:20:00|3809|3808.5|3806|3804.5|3812|3811|3804|3803.5|8794
1665667500000|2022-10-13 13:25:00|3805.5|3805|3809.5|3809|3810|3809.5|3805|3804.5|40314
1665667800000|2022-10-13 13:30:00|3810.5|3809.5|3814.5|3813.5|3814.5|3814|3805.5|3805|16544
1665668100000|2022-10-13 13:35:00|3815|3814|3801.5|3800.5|3815|3814|3798.5|3798|15265
1665668400000|2022-10-13 13:40:00|3802|3801|3804|3803|3808|3807|3800.5|3799.5|16050
1665668700000|2022-10-13 13:45:00|3803.5|3802.5|3811|3810.5|3811.5|3811|3801|3800.5|22256
1665669000000|2022-10-13 13:50:00|3810.5|3810|3817.5|3817|3818.5|3817.5|3808|3807.5|14881
1665669300000|2022-10-13 13:55:00|3818|3816.5|3817|3816.5|3818.5|3817.5|3813|3812.5|13484
1665669600000|2022-10-13 14:00:00|3818|3817|3821|3820|3822.5|3821.5|3816|3815.5|14598
1665669900000|2022-10-13 14:05:00|3820.5|3820.5|3823|3822.5|3825.5|3825|3819.5|3818.5|12897
1665670200000|2022-10-13 14:10:00|3823.5|3822|3820|3819|3825|3824|3819|3818.5|8833
1665670500000|2022-10-13 14:15:00|3819.5|3818.5|3814|3813.5|3820|3818.5|3813.5|3813|11325
1665670800000|2022-10-13 14:20:00|3813.5|3813|3814|3813|3815|3814.5|3810.5|3810|10565
1665671100000|2022-10-13 14:25:00|3813.5|3813.5|3817|3816.5|3817|3816.5|3813|3812.5|13106
1665671400000|2022-10-13 14:30:00|3817.5|3817|3821.5|3820.5|3825|3824.5|3816.5|3816|11376
1665671700000|2022-10-13 14:35:00|3821|3821|3820.5|3820|3822.5|3821.5|3818|3817.5|11209
1665672000000|2022-10-13 14:40:00|3821|3820.5|3820.5|3820|3825|3824|3820|3819.5|8781
1665672300000|2022-10-13 14:45:00|3820|3819.5|3824|3823.5|3825|3824.5|3820|3819.5|14053
1665672600000|2022-10-13 14:50:00|3824.5|3824|3820|3819|3824.5|3824|3817.5|3817|15272
1665672900000|2022-10-13 14:55:00|3819.5|3818.5|3817|3816.5|3820|3819.5|3814.5|3813.5|12294
1665673200000|2022-10-13 15:00:00|3817.5|3817|3822|3821|3822|3821.5|3816|3815.5|15973
1665673500000|2022-10-13 15:05:00|3821.5|3821.5|3814.5|3814|3822|3821.5|3812.5|3812|590144
1665673800000|2022-10-13 15:10:00|3814|3813.5|3812.5|3812|3817.5|3816.5|3812|3811.5|13960
1665674100000|2022-10-13 15:15:00|3813.5|3812.5|3824.5|3824|3824.5|3824|3813|3812.5|13921
1665674400000|2022-10-13 15:20:00|3825|3824.5|3829.5|3829|3834.5|3833.5|3824.5|3824|23562
1665674700000|2022-10-13 15:25:00|3830|3829.5|3838|3836.5|3842|3841|3828.5|3828|18279
1665730800000|2022-10-14 07:00:00|3867.5|3864.5|3865.5|3864|3870.5|3869|3858|3856.5|13150
1665731100000|2022-10-14 07:05:00|3866|3864.5|3873.5|3872|3876|3874.5|3865.5|3864.5|7261
1665731400000|2022-10-14 07:10:00|3872.5|3871.5|3879.5|3878.5|3881.5|3880.5|3868.5|3867.5|16353
1665731700000|2022-10-14 07:15:00|3878.5|3877.5|3883|3882|3885.5|3884.5|3874.5|3874|11128
1665732000000|2022-10-14 07:20:00|3884|3882.5|3878|3877|3885|3883.5|3876.5|3876|9714
1665732300000|2022-10-14 07:25:00|3878.5|3876.5|3873|3872.5|3878.5|3877|3871.5|3871|5594
1665732600000|2022-10-14 07:30:00|3872.5|3871.5|3864.5|3863.5|3872.5|3871.5|3863.5|3862.5|6758
1665732900000|2022-10-14 07:35:00|3865|3864|3865|3864|3867|3866|3861.5|3860.5|6190
1665733200000|2022-10-14 07:40:00|3866|3864.5|3869|3868.5|3870.5|3869.5|3864.5|3863.5|4692
1665733500000|2022-10-14 07:45:00|3868.5|3868|3879.5|3878.5|3879.5|3878.5|3867.5|3867|4013
1665733800000|2022-10-14 07:50:00|3880|3879|3877.5|3876.5|3883|3882.5|3876.5|3875.5|5698
1665734100000|2022-10-14 07:55:00|3877|3877|3875|3874.5|3880.5|3879.5|3874.5|3873.5|4786
1665734400000|2022-10-14 08:00:00|3874.5|3874|3877|3876|3880|3879.5|3873|3872.5|7888
1665734700000|2022-10-14 08:05:00|3877.5|3877|3880|3879|3880.5|3880|3877|3876|3189
1665735000000|2022-10-14 08:10:00|3881|3880|3882.5|3881.5|3884|3883|3879.5|3878.5|7236
1665735300000|2022-10-14 08:15:00|3882|3882|3881.5|3881|3883.5|3883|3878.5|3877.5|6625
1665735600000|2022-10-14 08:20:00|3881|3880|3882.5|3881.5|3882.5|3881.5|3876|3875.5|3575
1665735900000|2022-10-14 08:25:00|3883|3882.5|3883|3882|3883.5|3882.5|3879|3878.5|3017
1665736200000|2022-10-14 08:30:00|3883.5|3882.5|3886.5|3886|3887|3886.5|3882.5|3881.5|5198
1665736500000|2022-10-14 08:35:00|3886|3885.5|3885|3884.5|3888.5|3887.5|3885|3884|4335
1665736800000|2022-10-14 08:40:00|3885.5|3884|3885|3884.5|3885.5|3885|3882|3881.5|2526
1665737100000|2022-10-14 08:45:00|3885.5|3884|3883.5|3882.5|3886|3885|3882|3881|5179
1665737400000|2022-10-14 08:50:00|3884|3883|3885|3884|3885.5|3885|3882|3881|5249
1665737700000|2022-10-14 08:55:00|3884.5|3884.5|3888|3887.5|3889|3888|3884|3883|5444
1665738000000|2022-10-14 09:00:00|3887.5|3887|3882.5|3881.5|3888|3887.5|3882|3881.5|5528
1665738300000|2022-10-14 09:05:00|3883.5|3882|3879.5|3879|3883.5|3883|3878.5|3878|2870
1665738600000|2022-10-14 09:10:00|3879|3878.5|3877|3876.5|3881|3880.5|3877|3876.5|4892
1665738900000|2022-10-14 09:15:00|3877.5|3877|3876.5|3876|3878|3877.5|3874|3873|4736
1665739200000|2022-10-14 09:20:00|3876|3875.5|3879.5|3879|3881|3880.5|3874.5|3873.5|4758
1665739500000|2022-10-14 09:25:00|3880.5|3880|3886|3885.5|3891|3890|3880.5|3879.5|4484
1665739800000|2022-10-14 09:30:00|3886.5|3886|3887.5|3887|3888|3887.5|3885|3884|5361
1665740100000|2022-10-14 09:35:00|3888.5|3888|3888.5|3888|3888.5|3888|3885.5|3885|2963
1665740400000|2022-10-14 09:40:00|3888|3887.5|3888|3887|3889|3888.5|3886|3885.5|5583
1665740700000|2022-10-14 09:45:00|3887.5|3887.5|3884|3883.5|3890.5|3890|3880.5|3879.5|16286
1665741000000|2022-10-14 09:50:00|3884.5|3883|3891|3890|3891.5|3890.5|3883.5|3883|7436
1665741300000|2022-10-14 09:55:00|3890.5|3889.5|3901|3900.5|3901.5|3900.5|3890.5|3889.5|5275
1665741600000|2022-10-14 10:00:00|3900.5|3900|3905|3904.5|3905|3904.5|3899|3898|6353
1665741900000|2022-10-14 10:05:00|3905.5|3904|3903|3902|3905.5|3905|3900|3899|5098
1665742200000|2022-10-14 10:10:00|3903.5|3902.5|3910|3909|3911|3910.5|3901.5|3901|6088
1665742500000|2022-10-14 10:15:00|3911|3908.5|3907.5|3906|3911|3910|3905.5|3904.5|3800
1665742800000|2022-10-14 10:20:00|3907|3905.5|3907|3906.5|3907.5|3907|3903|3902.5|3688
1665743100000|2022-10-14 10:25:00|3907.5|3906|3906|3904.5|3909|3908.5|3903.5|3902.5|10302
1665743400000|2022-10-14 10:30:00|3905.5|3905|3900|3899.5|3905.5|3905|3898|3897|9119
1665743700000|2022-10-14 10:35:00|3899.5|3899|3904.5|3904|3904.5|3904|3899.5|3899|4648
1665744000000|2022-10-14 10:40:00|3905.5|3903.5|3910.5|3909.5|3910.5|3909.5|3905|3903.5|3944
1665744300000|2022-10-14 10:45:00|3910|3909|3914|3913|3914|3913.5|3908|3907.5|3564
1665744600000|2022-10-14 10:50:00|3914.5|3913.5|3913.5|3913|3918.5|3917.5|3913.5|3913|41053
1665744900000|2022-10-14 10:55:00|3913|3912.5|3915.5|3914.5|3916|3915|3911.5|3911|3563
1665745200000|2022-10-14 11:00:00|3915|3915|3913.5|3912.5|3916|3915|3913|3912.5|3198
1665745500000|2022-10-14 11:05:00|3912.5|3913|3908.5|3907.5|3912.5|3913|3907|3906|2714
1665745800000|2022-10-14 11:10:00|3909|3908|3914|3913.5|3915.5|3914.5|3909|3908|3820
1665746100000|2022-10-14 11:15:00|3913.5|3913|3907|3906.5|3913.5|3913|3907|3906.5|4362
1665746400000|2022-10-14 11:20:00|3908|3907|3902.5|3901.5|3909.5|3908.5|3902|3901|55262
1665746700000|2022-10-14 11:25:00|3902|3901|3897.5|3896.5|3902.5|3902|3896|3895.5|7174
1665747000000|2022-10-14 11:30:00|3897|3896|3897|3896.5|3898|3897|3893|3892.5|6071
1665747300000|2022-10-14 11:35:00|3896.5|3896|3897.5|3896.5|3897.5|3896.5|3894|3893|686412
1665747600000|2022-10-14 11:40:00|3898|3897|3902.5|3902|3905.5|3905|3897.5|3897|8460
1665747900000|2022-10-14 11:45:00|3903.5|3902.5|3899.5|3898.5|3905|3904.5|3899|3898|3542
1665748200000|2022-10-14 11:50:00|3900|3899|3900|3899.5|3903|3902.5|3899.5|3898.5|5806
1665748500000|2022-10-14 11:55:00|3899.5|3899|3897.5|3897|3900|3899.5|3895|3894.5|3652
1665748800000|2022-10-14 12:00:00|3898|3896.5|3901|3900|3901|3900|3896|3895.5|1839
1665749100000|2022-10-14 12:05:00|3900.5|3900.5|3903|3902.5|3904|3903|3899|3898.5|4157
1665749400000|2022-10-14 12:10:00|3902.5|3902|3900.5|3900|3902.5|3902.5|3900|3899|6337
1665749700000|2022-10-14 12:15:00|3900|3899.5|3903|3902|3904|3903|3900|3899.5|4104
1665750000000|2022-10-14 12:20:00|3902|3901.5|3909|3908.5|3910.5|3909.5|3902|3901.5|4470
1665750300000|2022-10-14 12:25:00|3908.5|3908|3905.5|3904|3909|3908|3904.5|3904|3574
1665750600000|2022-10-14 12:30:00|3908.5|3905.5|3906.5|3905.5|3908.5|3907|3901.5|3900.5|4800
1665750900000|2022-10-14 12:35:00|3906|3906|3908|3907|3908|3907|3903|3902.5|4256
1665751200000|2022-10-14 12:40:00|3906.5|3906|3910.5|3910|3911.5|3911|3904.5|3903.5|5351
1665751500000|2022-10-14 12:45:00|3911|3910.5|3915|3914.5|3915.5|3914.5|3911|3910|5869
1665751800000|2022-10-14 12:50:00|3914.5|3914|3916.5|3916|3916.5|3916|3914|3913|5553
1665752100000|2022-10-14 12:55:00|3917.5|3915.5|3916.5|3916|3921|3920.5|3916.5|3915.5|7275
1665752400000|2022-10-14 13:00:00|3917.5|3915.5|3922|3921|3922.5|3921.5|3917|3915.5|7825
1665752700000|2022-10-14 13:05:00|3921.5|3921.5|3921.5|3921|3923|3922|3920|3919|6653
1665753000000|2022-10-14 13:10:00|3922|3921.5|3915|3914|3922.5|3922|3914.5|3913.5|5914
1665753300000|2022-10-14 13:15:00|3914.5|3913.5|3917.5|3916.5|3918.5|3918|3914|3913|4009
1665753600000|2022-10-14 13:20:00|3917|3917|3918|3917.5|3919|3918.5|3916.5|3916|4772
1665753900000|2022-10-14 13:25:00|3917.5|3917|3917.5|3916.5|3918.5|3918|3915.5|3914.5|7391
1665754200000|2022-10-14 13:30:00|3917|3916|3911|3910.5|3919|3918|3909.5|3909|13942
1665754500000|2022-10-14 13:35:00|3912|3910|3920.5|3920|3921|3920.5|3910.5|3910|13174
1665754800000|2022-10-14 13:40:00|3921.5|3921|3920.5|3919.5|3923|3922.5|3916.5|3916|18622
1665755100000|2022-10-14 13:45:00|3922|3920|3927|3926.5|3929.5|3929|3921|3919.5|13882
1665755400000|2022-10-14 13:50:00|3928|3927|3925.5|3924.5|3930|3929|3924|3923|13727
1665755700000|2022-10-14 13:55:00|3926|3925|3920|3919.5|3926|3925.5|3917.5|3917|11648
1665756000000|2022-10-14 14:00:00|3918|3917.5|3907|3906.5|3918|3917.5|3903.5|3903|20417
1665756300000|2022-10-14 14:05:00|3907.5|3906|3900|3899.5|3908.5|3908|3898.5|3898|19632
1665756600000|2022-10-14 14:10:00|3899.5|3899|3891.5|3891|3903.5|3903|3891.5|3890.5|10728
1665756900000|2022-10-14 14:15:00|3891|3890.5|3888|3887|3893.5|3892.5|3885.5|3884.5|12318
1665757200000|2022-10-14 14:20:00|3887.5|3886.5|3882|3881.5|3887.5|3887|3879|3878.5|13070
1665757500000|2022-10-14 14:25:00|3882.5|3882|3887|3886.5|3888|3887.5|3880.5|3880|7022
1665757800000|2022-10-14 14:30:00|3886.5|3886|3884|3883.5|3888|3887|3883|3882.5|5411
1665758100000|2022-10-14 14:35:00|3884.5|3884|3884|3883|3887.5|3887|3881.5|3880.5|10070
1665758400000|2022-10-14 14:40:00|3883.5|3882.5|3882.5|3882|3886|3885.5|3880.5|3880|9640
1665758700000|2022-10-14 14:45:00|3882|3881.5|3883.5|3883|3885.5|3884.5|3882|3881.5|12981
1665759000000|2022-10-14 14:50:00|3884|3883.5|3888.5|3887.5|3890|3889.5|3883.5|3883|10757
1665759300000|2022-10-14 14:55:00|3888|3887|3880|3879.5|3888.5|3887.5|3880|3879.5|10565
1665759600000|2022-10-14 15:00:00|3880.5|3880|3886|3885.5|3887.5|3887|3880.5|3880|12410
1665759900000|2022-10-14 15:05:00|3885.5|3885|3881|3880.5|3886.5|3886|3879|3878.5|8562
1665760200000|2022-10-14 15:10:00|3880.5|3880|3873.5|3873|3881|3880|3873|3872.5|12716
1665760500000|2022-10-14 15:15:00|3873|3872.5|3873.5|3873|3875.5|3875|3870|3869.5|15312
1665760800000|2022-10-14 15:20:00|3874|3873.5|3879.5|3879|3880|3879|3874|3873|8057
1665761100000|2022-10-14 15:25:00|3880|3879.5|3882|3881|3883|3882|3879.5|3879|10429
1665990000000|2022-10-17 07:00:00|3881.5|3878|3887.5|3885|3888|3886.5|3874.5|3872|14790
1665990300000|2022-10-17 07:05:00|3887|3884.5|3887.5|3885.5|3892.5|3891|3883.5|3882.5|28910
1665990600000|2022-10-17 07:10:00|3885.5|3886|3879.5|3878.5|3889|3887.5|3879|3878|5778
1665990900000|2022-10-17 07:15:00|3879|3879|3872|3870.5|3881.5|3880|3870.5|3869|4830
1665991200000|2022-10-17 07:20:00|3871.5|3870|3872.5|3871.5|3872.5|3871.5|3867|3866|5466
1665991500000|2022-10-17 07:25:00|3872|3871|3880|3879|3880|3879|3872|3871|4266
1665991800000|2022-10-17 07:30:00|3880.5|3879.5|3879|3878.5|3883.5|3882|3878|3877.5|3968
1665992100000|2022-10-17 07:35:00|3880|3879|3881|3880|3887|3885.5|3879.5|3878.5|3829
1665992400000|2022-10-17 07:40:00|3883.5|3880.5|3886.5|3885|3888.5|3887.5|3882.5|3880|4743
1665992700000|2022-10-17 07:45:00|3885.5|3885.5|3893.5|3892.5|3893.5|3893|3884|3883.5|4504
1665993000000|2022-10-17 07:50:00|3893|3893|3892.5|3892|3897.5|3897|3888|3887|5814
1665993300000|2022-10-17 07:55:00|3893|3892.5|3890.5|3889.5|3896.5|3895.5|3888.5|3887|6841
1665993600000|2022-10-17 08:00:00|3891.5|3890|3893|3892|3894.5|3893.5|3888.5|3888|2939
1665993900000|2022-10-17 08:05:00|3892.5|3891.5|3892.5|3891.5|3893.5|3893|3890.5|3889.5|4030
1665994200000|2022-10-17 08:10:00|3892|3892|3884.5|3883.5|3894|3893.5|3883|3882.5|6635
1665994500000|2022-10-17 08:15:00|3884|3884|3883.5|3883|3886.5|3886|3881|3880|4461
1665994800000|2022-10-17 08:20:00|3883|3882|3888.5|3888|3889.5|3888.5|3882|3881.5|3793
1665995100000|2022-10-17 08:25:00|3888|3887.5|3890|3888.5|3893.5|3892.5|3888|3887.5|3132
1665995400000|2022-10-17 08:30:00|3889|3889|3888|3887.5|3891|3890.5|3885|3884|5225
1665995700000|2022-10-17 08:35:00|3888.5|3888|3889.5|3889|3895.5|3894|3888.5|3887.5|4048
1665996000000|2022-10-17 08:40:00|3890.5|3889.5|3887.5|3886.5|3891.5|3891|3886|3885|2519
1665996300000|2022-10-17 08:45:00|3886.5|3886|3883|3882|3889|3888.5|3882|3881.5|4963
1665996600000|2022-10-17 08:50:00|3883.5|3882.5|3880.5|3879.5|3887|3886|3877.5|3877|32635
1665996900000|2022-10-17 08:55:00|3880|3880|3886|3885|3886|3885|3880|3879.5|3889
1665997200000|2022-10-17 09:00:00|3885.5|3885.5|3887.5|3886.5|3889.5|3888.5|3885.5|3885.5|3895
1665997500000|2022-10-17 09:05:00|3887|3886|3888|3887|3890.5|3889.5|3886.5|3885.5|3088
1665997800000|2022-10-17 09:10:00|3887.5|3886.5|3893|3892.5|3893|3892.5|3886|3885|2260
1665998100000|2022-10-17 09:15:00|3892.5|3892|3886.5|3886|3893|3892.5|3885.5|3885|2668
1665998400000|2022-10-17 09:20:00|3887|3886.5|3887.5|3887|3888.5|3888|3885.5|3885|1909
1665998700000|2022-10-17 09:25:00|3888|3887.5|3888|3887|3889.5|3888.5|3883.5|3883|2111
1665999000000|2022-10-17 09:30:00|3888.5|3887.5|3889|3888.5|3890|3889.5|3887.5|3887|2150
1665999300000|2022-10-17 09:35:00|3889.5|3889|3891.5|3891|3897.5|3896.5|3888.5|3888|5538
1665999600000|2022-10-17 09:40:00|3892|3890.5|3892.5|3892|3894|3893|3890.5|3889.5|3026
1665999900000|2022-10-17 09:45:00|3892|3891.5|3900.5|3899.5|3900.5|3899.5|3891|3890.5|3614
1666000200000|2022-10-17 09:50:00|3900|3899|3896|3895.5|3900|3899|3895|3894.5|5068
1666000500000|2022-10-17 09:55:00|3895.5|3895|3895.5|3895|3897.5|3896.5|3895|3894.5|2301
1666000800000|2022-10-17 10:00:00|3896|3895.5|3904.5|3903.5|3908|3907|3896|3895.5|4841
1666001100000|2022-10-17 10:05:00|3904|3904|3897|3896|3906|3905.5|3897|3896|7614
1666001400000|2022-10-17 10:10:00|3896.5|3895.5|3895.5|3894.5|3900|3898.5|3893|3892|7715
1666001700000|2022-10-17 10:15:00|3896.5|3896|3895.5|3894.5|3899.5|3899|3895.5|3894.5|4716
1666002000000|2022-10-17 10:20:00|3895|3895|3896|3895.5|3897.5|3897|3895|3894.5|3683
1666002300000|2022-10-17 10:25:00|3895.5|3895|3891.5|3890.5|3896|3895.5|3890.5|3890|3010
1666002600000|2022-10-17 10:30:00|3891|3890|3888.5|3887.5|3891.5|3890.5|3888|3887|9308
1666002900000|2022-10-17 10:35:00|3888|3888.5|3889|3888.5|3892.5|3891.5|3887.5|3887|7723
1666003200000|2022-10-17 10:40:00|3888.5|3888|3886|3885|3889.5|3889|3885|3884|10192
1666003500000|2022-10-17 10:45:00|3885.5|3885.5|3889.5|3889|3889.5|3889|3884.5|3883.5|5792
1666003800000|2022-10-17 10:50:00|3888.5|3888|3889|3888|3890.5|3890|3887|3886|5227
1666004100000|2022-10-17 10:55:00|3888.5|3886.5|3890|3889|3890.5|3890|3887|3886|3561
1666004400000|2022-10-17 11:00:00|3889.5|3888.5|3888|3887.5|3890|3888.5|3885.5|3885|2887
1666004700000|2022-10-17 11:05:00|3886.5|3886|3890.5|3890|3891|3890.5|3886.5|3886|4031
1666005000000|2022-10-17 11:10:00|3891|3890.5|3891|3890.5|3892|3891.5|3889.5|3888.5|2371
1666005300000|2022-10-17 11:15:00|3891.5|3891|3891.5|3891|3892.5|3892|3889.5|3889|2949
1666005600000|2022-10-17 11:20:00|3892|3891.5|3891|3890.5|3894|3893|3889.5|3889|2529
1666005900000|2022-10-17 11:25:00|3892|3891.5|3889.5|3889|3892|3891.5|3889|3887.5|1545
1666006200000|2022-10-17 11:30:00|3890|3889.5|3887.5|3887|3890.5|3889.5|3887|3886.5|2846
1666006500000|2022-10-17 11:35:00|3888|3887.5|3893.5|3893|3894|3893|3888|3887.5|1929
1666006800000|2022-10-17 11:40:00|3892.5|3892|3890.5|3890|3893.5|3892.5|3890|3889|4469
1666007100000|2022-10-17 11:45:00|3890|3889.5|3887|3886|3890|3889.5|3886.5|3885.5|1822
1666007400000|2022-10-17 11:50:00|3886.5|3885.5|3887|3886.5|3887|3886.5|3885|3884|2487
1666007700000|2022-10-17 11:55:00|3886.5|3886|3884.5|3884|3887|3886|3883.5|3883|2266
1666008000000|2022-10-17 12:00:00|3884|3883.5|3883.5|3883|3886|3885.5|3883.5|3883|1867
1666008300000|2022-10-17 12:05:00|3883|3882.5|3884.5|3883.5|3885.5|3885|3883|3882.5|1955
1666008600000|2022-10-17 12:10:00|3884|3883|3883|3882.5|3887|3886|3883|3882.5|2333
1666008900000|2022-10-17 12:15:00|3882.5|3882|3879|3878|3885.5|3885|3878.5|3878|3587
1666009200000|2022-10-17 12:20:00|3878|3877|3875|3874.5|3881|3880.5|3875|3874|6641
1666009500000|2022-10-17 12:25:00|3874.5|3873.5|3876.5|3875.5|3876.5|3875.5|3873|3872.5|4261
1666009800000|2022-10-17 12:30:00|3876|3876|3873.5|3872.5|3877|3876.5|3872|3871.5|5840
1666010100000|2022-10-17 12:35:00|3873|3872|3875.5|3874.5|3876|3875.5|3872.5|3872|5810
1666010400000|2022-10-17 12:40:00|3876.5|3875|3879.5|3879|3880|3879.5|3876.5|3875|4720
1666010700000|2022-10-17 12:45:00|3880|3878.5|3879|3878|3881.5|3881|3879|3878|4514
1666011000000|2022-10-17 12:50:00|3880|3878.5|3877|3876.5|3883|3882|3877|3876.5|4189
1666011300000|2022-10-17 12:55:00|3876.5|3876|3875.5|3875|3877.5|3877|3874|3873.5|3978
1666011600000|2022-10-17 13:00:00|3876.5|3875.5|3874.5|3874|3876.5|3875.5|3871.5|3870.5|9405
1666011900000|2022-10-17 13:05:00|3874|3873.5|3874.5|3874|3876|3875.5|3873|3872.5|2782
1666012200000|2022-10-17 13:10:00|3874|3873.5|3870.5|3870|3874|3873.5|3870.5|3870|9862
1666012500000|2022-10-17 13:15:00|3870|3869|3878|3877|3878.5|3878|3869.5|3869|10869
1666012800000|2022-10-17 13:20:00|3878.5|3877.5|3878|3877|3879.5|3878.5|3877|3876.5|2915
1666013100000|2022-10-17 13:25:00|3877.5|3876.5|3876|3875|3880.5|3880|3876|3875|6383
1666013400000|2022-10-17 13:30:00|3874.5|3873.5|3878.5|3878|3882.5|3882|3871.5|3870.5|12374
1666013700000|2022-10-17 13:35:00|3879|3878.5|3882|3881.5|3882.5|3882|3876.5|3876|19232
1666014000000|2022-10-17 13:40:00|3881.5|3880.5|3881|3880.5|3884|3883.5|3877.5|3877|13257
1666014300000|2022-10-17 13:45:00|3881.5|3881|3887|3886.5|3887|3886.5|3879|3878.5|12057
1666014600000|2022-10-17 13:50:00|3886|3885.5|3884.5|3884|3887|3886.5|3883.5|3883|14454
1666014900000|2022-10-17 13:55:00|3885|3884.5|3877.5|3876.5|3885.5|3885|3877|3876.5|9708
1666015200000|2022-10-17 14:00:00|3877|3877|3875.5|3874.5|3877.5|3877|3873|3872.5|10056
1666015500000|2022-10-17 14:05:00|3875|3874|3873.5|3873|3875.5|3875|3871.5|3871|4934
1666015800000|2022-10-17 14:10:00|3874|3873.5|3876|3875|3878.5|3878|3873.5|3873|4925
1666016100000|2022-10-17 14:15:00|3875.5|3874.5|3884.5|3884|3885.5|3884.5|3875.5|3874.5|4354
1666016400000|2022-10-17 14:20:00|3885|3884.5|3880|3879.5|3886|3885.5|3879.5|3879|6002
1666016700000|2022-10-17 14:25:00|3879.5|3879|3872.5|3872|3880.5|3879.5|3871|3870.5|62436
1666017000000|2022-10-17 14:30:00|3872|3871.5|3879.5|3879|3880.5|3880|3872|3871.5|8193
1666017300000|2022-10-17 14:35:00|3880|3879.5|3880|3879.5|3883.5|3882.5|3879.5|3879|7038
1666017600000|2022-10-17 14:40:00|3879.5|3879|3875|3874.5|3880.5|3880|3875|3874|2824
1666017900000|2022-10-17 14:45:00|3874.5|3874|3873|3872.5|3875.5|3875|3871.5|3871|4739
1666018200000|2022-10-17 14:50:00|3873.5|3873|3867|3866.5|3873.5|3873|3866.5|3866|12384
1666018500000|2022-10-17 14:55:00|3867.5|3866|3864|3863.5|3867.5|3866.5|3862|3861.5|14752
1666018800000|2022-10-17 15:00:00|3864.5|3864|3865.5|3865|3868.5|3868|3863.5|3863|9507
1666019100000|2022-10-17 15:05:00|3865|3864.5|3858|3857.5|3865|3864.5|3858|3857|14535
1666019400000|2022-10-17 15:10:00|3858.5|3858|3856.5|3856|3861|3860.5|3856|3855|12166
1666019700000|2022-10-17 15:15:00|3857|3857|3861.5|3861|3862|3861.5|3855|3854.5|14438
1666020000000|2022-10-17 15:20:00|3862|3861.5|3865.5|3865|3865.5|3865|3861.5|3861|11236
1666020300000|2022-10-17 15:25:00|3864.5|3864|3865.5|3865|3866|3865.5|3863.5|3863|38847
1666076400000|2022-10-18 07:00:00|3896|3894.5|3897|3895.5|3897.5|3895.5|3880.5|3878.5|19085
1666076700000|2022-10-18 07:05:00|3895.5|3894|3898.5|3898|3900|3899|3889|3887.5|14065
1666077000000|2022-10-18 07:10:00|3898|3896.5|3889|3887.5|3902|3901|3887|3886|15103
1666077300000|2022-10-18 07:15:00|3890|3889|3888|3887|3894.5|3893|3884.5|3883.5|10547
1666077600000|2022-10-18 07:20:00|3887|3886|3884|3883.5|3887|3886|3881|3880|9529
1666077900000|2022-10-18 07:25:00|3886.5|3885.5|3885.5|3884.5|3891.5|3891|3883|3882|6299
1666078200000|2022-10-18 07:30:00|3884|3883.5|3883|3882|3884|3883.5|3876.5|3876|7801
1666078500000|2022-10-18 07:35:00|3883.5|3882.5|3891.5|3890.5|3891.5|3891|3882|3881.5|8968
1666078800000|2022-10-18 07:40:00|3891|3890|3888.5|3888|3892|3891|3886|3884.5|17318
1666079100000|2022-10-18 07:45:00|3888|3887.5|3885|3884|3891|3890|3883.5|3882.5|20803
1666079400000|2022-10-18 07:50:00|3884.5|3884.5|3889.5|3889|3890|3889.5|3883|3882.5|11055
1666079700000|2022-10-18 07:55:00|3890|3889.5|3887|3886|3891.5|3891|3887|3886|13122
1666080000000|2022-10-18 08:00:00|3886.5|3886.5|3892.5|3892|3892.5|3892|3884|3883|19829
1666080300000|2022-10-18 08:05:00|3892|3891.5|3895.5|3894.5|3899.5|3899|3892|3891.5|8975
1666080600000|2022-10-18 08:10:00|3895|3894|3895.5|3895|3896|3895.5|3892.5|3892|9343
1666080900000|2022-10-18 08:15:00|3894.5|3894|3895.5|3895|3899|3898|3894|3893.5|6751
1666081200000|2022-10-18 08:20:00|3895|3894.5|3896.5|3896|3899|3898.5|3893.5|3892.5|7204
1666081500000|2022-10-18 08:25:00|3895.5|3895|3895|3894.5|3897|3896|3893|3892|5966
1666081800000|2022-10-18 08:30:00|3895.5|3895|3893.5|3893|3897|3896|3893|3892.5|2364
1666082100000|2022-10-18 08:35:00|3894|3893.5|3893|3892.5|3894.5|3894|3890.5|3889.5|10310
1666082400000|2022-10-18 08:40:00|3893.5|3893|3892|3891.5|3895.5|3894.5|3892|3891.5|4289
1666082700000|2022-10-18 08:45:00|3891.5|3891|3892.5|3892|3894.5|3893.5|3889.5|3889|4380
1666083000000|2022-10-18 08:50:00|3893|3892.5|3893.5|3893|3897|3896|3893|3892.5|3812
1666083300000|2022-10-18 08:55:00|3894|3893.5|3890.5|3889.5|3894.5|3894|3888|3887|5544
1666083600000|2022-10-18 09:00:00|3888.5|3887.5|3889|3888.5|3894.5|3894|3888|3887.5|8279
1666083900000|2022-10-18 09:05:00|3888.5|3887.5|3886.5|3886|3890|3889|3881.5|3880.5|5136
1666084200000|2022-10-18 09:10:00|3886|3885.5|3878.5|3878|3887|3886.5|3878.5|3878|8459
1666084500000|2022-10-18 09:15:00|3878|3877.5|3878.5|3877.5|3879|3878.5|3876|3875|9834
1666084800000|2022-10-18 09:20:00|3877|3876.5|3871|3870|3877|3876.5|3869.5|3868.5|10162
1666085100000|2022-10-18 09:25:00|3870.5|3869.5|3877|3876.5|3877|3876.5|3870|3869.5|13989
1666085400000|2022-10-18 09:30:00|3876.5|3875.5|3874|3873|3877.5|3877|3873|3872|14651
1666085700000|2022-10-18 09:35:00|3873.5|3872.5|3873|3872|3877|3876|3872.5|3872|5775
1666086000000|2022-10-18 09:40:00|3872.5|3872.5|3869.5|3869|3874.5|3874|3869|3868|8515
1666086300000|2022-10-18 09:45:00|3869|3868.5|3869.5|3868.5|3871|3870.5|3867|3866.5|8578
1666086600000|2022-10-18 09:50:00|3869|3869|3871|3870.5|3872.5|3872|3866|3865.5|11468
1666086900000|2022-10-18 09:55:00|3871.5|3871|3877|3876|3877.5|3876.5|3871|3870.5|7796
1666087200000|2022-10-18 10:00:00|3876.5|3875.5|3880|3879|3880|3879.5|3876.5|3875.5|6255
1666087500000|2022-10-18 10:05:00|3880.5|3879.5|3874.5|3873.5|3880.5|3880|3874.5|3873.5|3193
1666087800000|2022-10-18 10:10:00|3874|3874|3874.5|3874|3874.5|3874|3871|3870|6228
1666088100000|2022-10-18 10:15:00|3875|3874.5|3877|3876.5|3878.5|3878|3875|3874.5|3428
1666088400000|2022-10-18 10:20:00|3877.5|3876|3878.5|3878|3879.5|3878.5|3876.5|3876|4828
1666088700000|2022-10-18 10:25:00|3878|3877.5|3876.5|3876|3879|3878.5|3873.5|3873|8874
1666089000000|2022-10-18 10:30:00|3876|3875|3881.5|3880.5|3881.5|3881|3874.5|3874|6198
1666089300000|2022-10-18 10:35:00|3881|3880|3888|3887|3889|3888.5|3880.5|3880|5153
1666089600000|2022-10-18 10:40:00|3887.5|3887.5|3884|3883.5|3888.5|3887.5|3883.5|3882.5|4570
1666089900000|2022-10-18 10:45:00|3884.5|3884|3883.5|3882.5|3887|3886|3882.5|3881.5|4931
1666090200000|2022-10-18 10:50:00|3883|3883|3883|3882.5|3885.5|3885|3881|3880.5|3344
1666090500000|2022-10-18 10:55:00|3882.5|3882|3885|3884|3887.5|3886.5|3881.5|3881|5178
1666090800000|2022-10-18 11:00:00|3884.5|3884.5|3884.5|3883.5|3886|3885.5|3881|3880.5|3898
1666091100000|2022-10-18 11:05:00|3885|3884|3879|3878|3885|3884.5|3879|3878|3844
1666091400000|2022-10-18 11:10:00|3878.5|3878.5|3878.5|3878|3879.5|3879|3877.5|3876.5|4598
1666091700000|2022-10-18 11:15:00|3878|3877.5|3878|3877.5|3878.5|3878|3875|3874.5|4211
1666092000000|2022-10-18 11:20:00|3878.5|3877|3878.5|3877.5|3881|3880.5|3876.5|3876|6708
1666092300000|2022-10-18 11:25:00|3878|3878|3882|3881.5|3882|3881.5|3876.5|3875.5|6386
1666092600000|2022-10-18 11:30:00|3881.5|3881|3885|3884.5|3887|3886.5|3880|3879.5|6331
1666092900000|2022-10-18 11:35:00|3884.5|3884|3884.5|3884|3885.5|3885|3883.5|3882.5|6263
1666093200000|2022-10-18 11:40:00|3883.5|3883|3887|3886|3887|3886|3882|3881.5|4297
1666093500000|2022-10-18 11:45:00|3887.5|3886.5|3889|3888|3889.5|3889|3887|3886.5|4201
1666093800000|2022-10-18 11:50:00|3888.5|3888.5|3889|3888.5|3890|3889.5|3887|3886.5|5156
1666094100000|2022-10-18 11:55:00|3889.5|3889|3888.5|3888|3892.5|3892|3888.5|3887.5|4715
1666094400000|2022-10-18 12:00:00|3888|3887.5|3890.5|3890|3893.5|3893|3887.5|3886.5|33197
1666094700000|2022-10-18 12:05:00|3890|3889.5|3891|3890.5|3892|3891.5|3888|3887.5|5833
1666095000000|2022-10-18 12:10:00|3892|3891.5|3889|3888.5|3892|3891.5|3888|3887|8454
1666095300000|2022-10-18 12:15:00|3888.5|3888|3889|3888.5|3890|3889.5|3887.5|3887|5254
1666095600000|2022-10-18 12:20:00|3889.5|3889|3888.5|3888|3890|3889.5|3887|3886.5|3672
1666095900000|2022-10-18 12:25:00|3889|3888.5|3890.5|3890|3890.5|3890|3887.5|3886.5|4983
1666096200000|2022-10-18 12:30:00|3891|3890.5|3893.5|3893|3894|3893.5|3890.5|3890|6144
1666096500000|2022-10-18 12:35:00|3894|3893.5|3893.5|3893|3895.5|3895|3893|3892|2933
1666096800000|2022-10-18 12:40:00|3893|3892|3891.5|3890.5|3893.5|3893|3890|3889|6168
1666097100000|2022-10-18 12:45:00|3891|3891|3891|3890.5|3891.5|3891|3888.5|3888|7043
1666097400000|2022-10-18 12:50:00|3891.5|3891|3888.5|3887.5|3894.5|3894|3888|3887|10046
1666097700000|2022-10-18 12:55:00|3889|3888|3888.5|3888|3890|3889.5|3888|3887.5|15928
1666098000000|2022-10-18 13:00:00|3889|3888.5|3889|3888|3890|3889|3888|3887|37824
1666098300000|2022-10-18 13:05:00|3888.5|3888.5|3888|3887.5|3890|3889.5|3885|3884|14556
1666098600000|2022-10-18 13:10:00|3887.5|3887|3882.5|3882|3887.5|3887|3882|3881.5|5574
1666098900000|2022-10-18 13:15:00|3883|3882.5|3884|3883|3884.5|3884|3881|3880|8155
1666099200000|2022-10-18 13:20:00|3884.5|3883.5|3882|3881.5|3885.5|3885|3882|3881.5|8482
1666099500000|2022-10-18 13:25:00|3882.5|3882|3882.5|3881.5|3886.5|3886|3882|3881.5|16868
1666099800000|2022-10-18 13:30:00|3881.5|3880.5|3885.5|3885|3889.5|3889|3881|3880|51780
1666100100000|2022-10-18 13:35:00|3886|3885.5|3889|3888|3890|3889.5|3886|3885|8617
1666100400000|2022-10-18 13:40:00|3888.5|3888.5|3890|3889.5|3892.5|3892|3887|3886|10132
1666100700000|2022-10-18 13:45:00|3890.5|3890|3892.5|3892|3894.5|3894|3887.5|3887|12559
1666101000000|2022-10-18 13:50:00|3892|3891.5|3891.5|3891|3893.5|3893|3889.5|3889|12438
1666101300000|2022-10-18 13:55:00|3892|3891.5|3896.5|3896|3898.5|3897.5|3891.5|3891|12151
1666101600000|2022-10-18 14:00:00|3897|3896.5|3904|3903.5|3904|3903.5|3896|3895.5|11495
1666101900000|2022-10-18 14:05:00|3904.5|3904|3906.5|3906|3911|3910.5|3902.5|3901.5|14129
1666102200000|2022-10-18 14:10:00|3907|3905.5|3899|3898.5|3907|3906|3895.5|3895|14649
1666102500000|2022-10-18 14:15:00|3898.5|3898|3898|3897.5|3899|3898.5|3893.5|3893|6482
1666102800000|2022-10-18 14:20:00|3897.5|3897|3899|3898.5|3901|3900.5|3897.5|3897|5984
1666103100000|2022-10-18 14:25:00|3899.5|3899|3899.5|3899|3903|3902.5|3899.5|3899|8327
1666103400000|2022-10-18 14:30:00|3900|3899.5|3902.5|3902|3905.5|3904.5|3900|3899.5|7041
1666103700000|2022-10-18 14:35:00|3903|3902.5|3904.5|3904|3907|3906.5|3903|3902.5|5849
1666104000000|2022-10-18 14:40:00|3905|3904.5|3906.5|3906|3907|3906.5|3903|3902.5|7229
1666104300000|2022-10-18 14:45:00|3906|3905.5|3905|3904.5|3907.5|3907|3903|3902.5|8775
1666104600000|2022-10-18 14:50:00|3904.5|3904|3902|3901.5|3904.5|3904|3899.5|3899|7214
1666104900000|2022-10-18 14:55:00|3902.5|3902|3904.5|3904|3905.5|3904.5|3900|3899.5|10275
1666105200000|2022-10-18 15:00:00|3905.5|3904.5|3909|3908|3910|3909.5|3904.5|3903.5|12812
1666105500000|2022-10-18 15:05:00|3908.5|3908.5|3900|3899.5|3909.5|3909|3900|3899.5|11038
1666105800000|2022-10-18 15:10:00|3900.5|3900|3901|3900.5|3902|3901.5|3899|3898.5|11111
1666106100000|2022-10-18 15:15:00|3901.5|3901|3899|3898|3901.5|3901|3898|3897.5|8712
1666106400000|2022-10-18 15:20:00|3898.5|3898.5|3896.5|3896|3900|3899.5|3894.5|3894|12738
1666106700000|2022-10-18 15:25:00|3896|3895.5|3897.5|3896.5|3898.5|3897.5|3894.5|3894|16409
1666162800000|2022-10-19 07:00:00|3901.5|3899.5|3891|3889|3907.5|3904.5|3888.5|3887|9140
1666163100000|2022-10-19 07:05:00|3890.5|3889.5|3900.5|3899.5|3907.5|3906|3890.5|3889|5219
1666163400000|2022-10-19 07:10:00|3900|3899|3906|3904.5|3908.5|3907|3899|3898|5456
1666163700000|2022-10-19 07:15:00|3905.5|3904|3905.5|3904.5|3907.5|3906.5|3901.5|3900.5|5280
1666164000000|2022-10-19 07:20:00|3905|3904|3905.5|3905|3911|3910|3904|3903|6799
1666164300000|2022-10-19 07:25:00|3907|3906|3902.5|3902|3907.5|3907|3901|3900|4147
1666164600000|2022-10-19 07:30:00|3903|3901.5|3897|3896.5|3903|3901.5|3895.5|3894|5427
1666164900000|2022-10-19 07:35:00|3896.5|3896|3898.5|3897.5|3899|3898.5|3892.5|3891.5|5467
1666165200000|2022-10-19 07:40:00|3898|3897|3894.5|3893|3899|3898.5|3892.5|3891.5|4353
1666165500000|2022-10-19 07:45:00|3895|3894|3892.5|3891.5|3896.5|3896|3891|3890.5|4415
1666165800000|2022-10-19 07:50:00|3893|3892|3900|3899|3900|3899.5|3891|3890|6305
1666166100000|2022-10-19 07:55:00|3901|3900|3900.5|3899.5|3905.5|3904.5|3898|3897.5|10718
1666166400000|2022-10-19 08:00:00|3900|3898.5|3897.5|3896.5|3900|3899|3896|3895|4439
1666166700000|2022-10-19 08:05:00|3897|3897|3904.5|3903.5|3904.5|3904|3897|3896|7198
1666167000000|2022-10-19 08:10:00|3904|3903|3898|3897.5|3904.5|3903.5|3897|3896|4288
1666167300000|2022-10-19 08:15:00|3897.5|3897|3895.5|3894.5|3898.5|3897.5|3895|3894.5|3558
1666167600000|2022-10-19 08:20:00|3896|3895|3897|3896|3899.5|3899|3894.5|3893.5|8473
1666167900000|2022-10-19 08:25:00|3896.5|3896.5|3894.5|3894|3897|3896.5|3893.5|3892.5|4450
1666168200000|2022-10-19 08:30:00|3893.5|3892.5|3902.5|3902|3903|3902|3892.5|3891.5|2418
1666168500000|2022-10-19 08:35:00|3902|3901.5|3904.5|3904|3908|3907.5|3902|3901|5523
1666168800000|2022-10-19 08:40:00|3905|3904.5|3906.5|3905.5|3907|3906.5|3904.5|3904|1677
1666169100000|2022-10-19 08:45:00|3906|3905|3900|3899|3906|3905|3900|3899|2088
1666169400000|2022-10-19 08:50:00|3899.5|3899.5|3901|3900|3901|3900.5|3898.5|3897.5|2885
1666169700000|2022-10-19 08:55:00|3900|3899.5|3899|3898|3902.5|3902|3899|3898|3884
1666170000000|2022-10-19 09:00:00|3898.5|3897.5|3897.5|3897|3898.5|3898|3895|3894.5|4074
1666170300000|2022-10-19 09:05:00|3898|3897.5|3904|3903|3904|3903|3897.5|3897|4924
1666170600000|2022-10-19 09:10:00|3903.5|3902.5|3899|3898|3903.5|3902.5|3898.5|3897.5|2853
1666170900000|2022-10-19 09:15:00|3898.5|3899|3898.5|3897.5|3900.5|3900|3897|3896|5552
1666171200000|2022-10-19 09:20:00|3899|3898.5|3898|3897.5|3900.5|3900|3898|3897|7281
1666171500000|2022-10-19 09:25:00|3897.5|3897|3900.5|3900|3901|3900|3897|3896|3813
1666171800000|2022-10-19 09:30:00|3901|3900.5|3903|3902.5|3904.5|3904|3900.5|3900|3090
1666172100000|2022-10-19 09:35:00|3904|3903|3899|3898.5|3907|3906.5|3898.5|3897.5|1374
1666172400000|2022-10-19 09:40:00|3899.5|3899|3901.5|3901|3905.5|3904.5|3899.5|3899|3261
1666172700000|2022-10-19 09:45:00|3901|3900.5|3899.5|3899|3901|3900.5|3898.5|3898|4620
1666173000000|2022-10-19 09:50:00|3899|3898.5|3899.5|3899|3900.5|3899.5|3899|3898|1685
1666173300000|2022-10-19 09:55:00|3900|3899.5|3903.5|3903|3904.5|3904|3900|3899.5|3518
1666173600000|2022-10-19 10:00:00|3903|3902.5|3906|3905.5|3906|3905.5|3901|3900|3005
1666173900000|2022-10-19 10:05:00|3906.5|3906|3908|3907.5|3908|3907.5|3904.5|3904|3474
1666174200000|2022-10-19 10:10:00|3908.5|3908|3908|3907.5|3910|3909.5|3907.5|3907|3346
1666174500000|2022-10-19 10:15:00|3907.5|3907|3909.5|3909|3910|3909.5|3907.5|3906.5|2144
1666174800000|2022-10-19 10:20:00|3910|3909.5|3912.5|3912|3913.5|3913|3908|3907.5|4052
1666175100000|2022-10-19 10:25:00|3913|3912.5|3907.5|3907|3913.5|3912.5|3907.5|3906.5|2610
1666175400000|2022-10-19 10:30:00|3908.5|3907.5|3910|3909.5|3911.5|3910.5|3908.5|3907.5|4168
1666175700000|2022-10-19 10:35:00|3910.5|3910|3907.5|3907|3910.5|3910|3907|3906.5|3308
1666176000000|2022-10-19 10:40:00|3907|3906.5|3908.5|3908|3909|3908.5|3905.5|3905|2462
1666176300000|2022-10-19 10:45:00|3909.5|3908.5|3912.5|3912|3914|3913.5|3909|3908.5|1903
1666176600000|2022-10-19 10:50:00|3913|3912.5|3915|3914|3916|3915|3912.5|3912|2700
1666176900000|2022-10-19 10:55:00|3914.5|3914.5|3906.5|3906|3915|3914.5|3903.5|3903|9765
1666177200000|2022-10-19 11:00:00|3907.5|3906.5|3917.5|3916.5|3917.5|3916.5|3906.5|3905.5|4837
1666177500000|2022-10-19 11:05:00|3917|3917|3916.5|3916|3919|3918.5|3915|3914.5|5097
1666177800000|2022-10-19 11:10:00|3916|3915.5|3911|3910.5|3916|3915.5|3910|3909.5|2962
1666178100000|2022-10-19 11:15:00|3910.5|3910|3909.5|3909|3911|3910.5|3908|3907.5|4326
1666178400000|2022-10-19 11:20:00|3908.5|3908.5|3912.5|3912|3914|3913.5|3908|3907|2890
1666178700000|2022-10-19 11:25:00|3913|3912.5|3910.5|3910|3914.5|3913.5|3909|3908.5|2854
1666179000000|2022-10-19 11:30:00|3910|3909.5|3909.5|3909|3910|3909.5|3908|3907|3242
1666179300000|2022-10-19 11:35:00|3910|3909.5|3913.5|3913|3914.5|3914|3909.5|3909|5644
1666179600000|2022-10-19 11:40:00|3914|3913.5|3911|3910.5|3914|3913.5|3911|3910|4180
1666179900000|2022-10-19 11:45:00|3911.5|3911|3911|3910|3913|3912|3910|3909.5|4671
1666180200000|2022-10-19 11:50:00|3910.5|3910.5|3906.5|3905.5|3910.5|3910.5|3906.5|3905.5|2753
1666180500000|2022-10-19 11:55:00|3906|3906|3905.5|3905|3908.5|3908|3905|3904.5|2900
1666180800000|2022-10-19 12:00:00|3906|3904.5|3904.5|3903.5|3907|3906.5|3903.5|3902.5|1996
1666181100000|2022-10-19 12:05:00|3904|3903|3897|3896|3904|3903|3896|3895|3500
1666181400000|2022-10-19 12:10:00|3898|3897|3900|3899.5|3901|3900|3898|3896.5|3737
1666181700000|2022-10-19 12:15:00|3901|3900.5|3903.5|3903|3903.5|3903|3901|3900|1813
1666182000000|2022-10-19 12:20:00|3904|3903.5|3905.5|3904.5|3906|3905|3904|3903.5|1829
1666182300000|2022-10-19 12:25:00|3906|3905|3909.5|3909|3909.5|3909|3906|3905|2876
1666182600000|2022-10-19 12:30:00|3909|3908.5|3907|3906.5|3909|3908.5|3904|3902.5|2617
1666182900000|2022-10-19 12:35:00|3906.5|3906|3906.5|3906|3908.5|3907.5|3906.5|3906|895
1666183200000|2022-10-19 12:40:00|3908|3907|3908.5|3908|3910.5|3909.5|3908|3907|2670
1666183500000|2022-10-19 12:45:00|3908|3907.5|3910|3909|3910|3909|3907|3906.5|2437
1666183800000|2022-10-19 12:50:00|3909.5|3908.5|3908.5|3908|3910.5|3910|3908.5|3908|2012
1666184100000|2022-10-19 12:55:00|3909|3908.5|3908.5|3908|3910|3909.5|3907.5|3907|7219
1666184400000|2022-10-19 13:00:00|3909|3908.5|3907|3906.5|3909|3908.5|3906|3905.5|3398
1666184700000|2022-10-19 13:05:00|3906.5|3906|3908.5|3907.5|3909.5|3909|3906|3905.5|5597
1666185000000|2022-10-19 13:10:00|3907.5|3907|3908.5|3908|3910|3909|3907.5|3906.5|5020
1666185300000|2022-10-19 13:15:00|3908|3907.5|3910|3909.5|3910|3909.5|3906.5|3905.5|4213
1666185600000|2022-10-19 13:20:00|3910.5|3909|3913.5|3913|3913.5|3913|3909|3908.5|26579
1666185900000|2022-10-19 13:25:00|3914|3913.5|3912.5|3912|3914.5|3914|3911.5|3911|4307
1666186200000|2022-10-19 13:30:00|3913|3912.5|3920.5|3919.5|3921|3920|3912.5|3911.5|8399
1666186500000|2022-10-19 13:35:00|3919|3918.5|3914.5|3913.5|3919|3918.5|3912|3911|6135
1666186800000|2022-10-19 13:40:00|3914|3914|3913.5|3912.5|3915|3914|3910|3909|7157
1666187100000|2022-10-19 13:45:00|3914|3913|3911.5|3910.5|3916|3915.5|3910|3909.5|9015
1666187400000|2022-10-19 13:50:00|3912|3911|3915|3914.5|3915.5|3915|3910.5|3910|5081
1666187700000|2022-10-19 13:55:00|3914.5|3914|3915.5|3915|3916.5|3916|3912.5|3912|5057
1666188000000|2022-10-19 14:00:00|3915|3914.5|3915.5|3915|3917|3916|3913|3912.5|5756
1666188300000|2022-10-19 14:05:00|3915|3914.5|3907.5|3907|3915.5|3915|3906.5|3905.5|9449
1666188600000|2022-10-19 14:10:00|3908|3907.5|3909|3908.5|3909|3908.5|3904.5|3903.5|6464
1666188900000|2022-10-19 14:15:00|3909.5|3909|3915.5|3915|3915.5|3915|3909.5|3908.5|5785
1666189200000|2022-10-19 14:20:00|3915|3914.5|3913|3912.5|3915|3914.5|3911|3910.5|10339
1666189500000|2022-10-19 14:25:00|3913.5|3913|3910.5|3910|3916|3915.5|3910.5|3910|10225
1666189800000|2022-10-19 14:30:00|3910|3909.5|3913.5|3913|3914.5|3914|3909|3908.5|5956
1666190100000|2022-10-19 14:35:00|3914|3913.5|3918.5|3918|3918.5|3918|3913.5|3913|5947
1666190400000|2022-10-19 14:40:00|3918|3917.5|3915|3914.5|3918|3917.5|3913.5|3913|6888
1666190700000|2022-10-19 14:45:00|3914.5|3914|3906|3905|3914.5|3914|3905.5|3905|5239
1666191000000|2022-10-19 14:50:00|3906.5|3905.5|3906.5|3906|3906.5|3906|3902.5|3901.5|5572
1666191300000|2022-10-19 14:55:00|3906|3905.5|3905|3904.5|3909.5|3909|3905|3904.5|10266
1666191600000|2022-10-19 15:00:00|3904.5|3904|3902|3901.5|3906|3905.5|3901|3900.5|6178
1666191900000|2022-10-19 15:05:00|3903|3902.5|3903.5|3903|3905|3904.5|3901.5|3901|6640
1666192200000|2022-10-19 15:10:00|3903|3902.5|3905|3904.5|3905.5|3905|3903|3902.5|9337
1666192500000|2022-10-19 15:15:00|3904.5|3904|3904.5|3904|3906.5|3906|3900.5|3900|17857
1666192800000|2022-10-19 15:20:00|3904|3903.5|3899.5|3899|3904|3903.5|3899.5|3899|105581
1666193100000|2022-10-19 15:25:00|3900|3899.5|3902|3900.5|3905|3904|3898.5|3898|15802
1666249200000|2022-10-20 07:00:00|3905.5|3901.5|3895.5|3894|3905.5|3904|3895|3891.5|24869
1666249500000|2022-10-20 07:05:00|3895|3893.5|3886.5|3885.5|3898|3896|3886|3885|11789
1666249800000|2022-10-20 07:10:00|3886|3885|3892.5|3891.5|3892.5|3891.5|3881.5|3880|9480
1666250100000|2022-10-20 07:15:00|3893|3892|3893.5|3892.5|3895.5|3895|3890|3888.5|14241
1666250400000|2022-10-20 07:20:00|3895.5|3894|3889.5|3888.5|3898|3897|3886|3885|5585
1666250700000|2022-10-20 07:25:00|3890|3890|3891|3890.5|3892.5|3892|3888.5|3887.5|5777
1666251000000|2022-10-20 07:30:00|3890.5|3890|3896.5|3895.5|3898.5|3897.5|3888.5|3888|4387
1666251300000|2022-10-20 07:35:00|3897|3896|3892.5|3891.5|3901|3899.5|3891.5|3891|6811
1666251600000|2022-10-20 07:40:00|3891.5|3891|3902|3901|3902|3901|3891.5|3890.5|2856
1666251900000|2022-10-20 07:45:00|3901.5|3900.5|3896.5|3895.5|3903.5|3902.5|3896.5|3895.5|3770
1666252200000|2022-10-20 07:50:00|3896|3895|3892|3891|3899|3898|3891.5|3891|3855
1666252500000|2022-10-20 07:55:00|3891.5|3890.5|3894.5|3894|3896|3895|3890.5|3889.5|4799
1666252800000|2022-10-20 08:00:00|3895|3894.5|3890.5|3889.5|3896.5|3895.5|3890.5|3889.5|6339
1666253100000|2022-10-20 08:05:00|3891|3890.5|3889.5|3888.5|3893|3892|3887|3885.5|6155
1666253400000|2022-10-20 08:10:00|3889|3888|3892|3891|3892.5|3891|3884.5|3883|6250
1666253700000|2022-10-20 08:15:00|3891.5|3890.5|3896|3895|3897|3896|3891|3890|4910
1666254000000|2022-10-20 08:20:00|3895.5|3895.5|3898.5|3898|3899.5|3899|3892.5|3891.5|8014
1666254300000|2022-10-20 08:25:00|3899|3898.5|3898|3897|3901|3900|3897.5|3896.5|3375
1666254600000|2022-10-20 08:30:00|3897.5|3896.5|3896.5|3895.5|3897.5|3897|3893.5|3892|7170
1666254900000|2022-10-20 08:35:00|3895|3894|3899|3898.5|3899|3898.5|3895|3894|3265
1666255200000|2022-10-20 08:40:00|3900.5|3899.5|3896|3895.5|3901|3900.5|3896|3895.5|4417
1666255500000|2022-10-20 08:45:00|3896.5|3895|3898|3897.5|3898|3897.5|3894|3893.5|3547
1666255800000|2022-10-20 08:50:00|3897.5|3897|3889|3888.5|3897.5|3897|3889|3888.5|5579
1666256100000|2022-10-20 08:55:00|3890|3889|3891.5|3891|3891.5|3891|3887.5|3886.5|7292
1666256400000|2022-10-20 09:00:00|3892|3890.5|3897|3896.5|3899|3898.5|3891|3890.5|5235
1666256700000|2022-10-20 09:05:00|3897.5|3897|3899.5|3898.5|3900.5|3900|3897|3896|6475
1666257000000|2022-10-20 09:10:00|3899|3899|3899|3898.5|3901.5|3901|3898.5|3898|3965
1666257300000|2022-10-20 09:15:00|3898.5|3898|3898.5|3898|3901.5|3900.5|3896.5|3895.5|899779
1666257600000|2022-10-20 09:20:00|3898|3897.5|3900.5|3900|3901|3900|3896|3895.5|5077
1666257900000|2022-10-20 09:25:00|3900|3899.5|3900.5|3900|3901|3900.5|3898.5|3898|3599
1666258200000|2022-10-20 09:30:00|3901|3900.5|3905.5|3905|3907|3906.5|3900.5|3900|5126
1666258500000|2022-10-20 09:35:00|3906.5|3906|3900|3899.5|3906.5|3906|3899.5|3899|6142
1666258800000|2022-10-20 09:40:00|3900.5|3899|3894|3893.5|3901|3900.5|3894|3893.5|4967
1666259100000|2022-10-20 09:45:00|3894.5|3894|3894.5|3894|3895|3894|3892|3891.5|2647
1666259400000|2022-10-20 09:50:00|3895|3893.5|3899|3898.5|3899.5|3898.5|3893|3892.5|3835
1666259700000|2022-10-20 09:55:00|3899.5|3899|3898.5|3898|3902|3901|3898|3896.5|1634
1666260000000|2022-10-20 10:00:00|3899|3898.5|3896.5|3895.5|3899|3898.5|3896.5|3895.5|3022
1666260300000|2022-10-20 10:05:00|3897|3896.5|3896.5|3896|3900|3899|3896.5|3896|5064
1666260600000|2022-10-20 10:10:00|3896|3895.5|3895|3894.5|3896|3895.5|3895|3894.5|2836
1666260900000|2022-10-20 10:15:00|3894.5|3894|3896.5|3896|3897.5|3897|3894|3893|5257
1666261200000|2022-10-20 10:20:00|3897|3896.5|3902|3901.5|3902.5|3901.5|3897|3896.5|1494
1666261500000|2022-10-20 10:25:00|3901.5|3901|3901.5|3901|3903|3902.5|3901|3900|2485
1666261800000|2022-10-20 10:30:00|3902|3901.5|3905|3904.5|3905|3904.5|3902|3901.5|4189
1666262100000|2022-10-20 10:35:00|3906|3905.5|3908|3907.5|3909|3908|3905|3904.5|4214
1666262400000|2022-10-20 10:40:00|3907.5|3907|3912|3911.5|3915|3914|3907.5|3907|4993
1666262700000|2022-10-20 10:45:00|3911|3910.5|3904|3903.5|3911|3910.5|3904|3903|6062
1666263000000|2022-10-20 10:50:00|3903.5|3903|3897.5|3896.5|3903.5|3903|3894.5|3894|8961
1666263300000|2022-10-20 10:55:00|3898|3897|3900|3899.5|3900|3899.5|3895.5|3895|33012
1666263600000|2022-10-20 11:00:00|3899.5|3899|3904.5|3904|3904.5|3904|3899.5|3898.5|7347
1666263900000|2022-10-20 11:05:00|3904|3903.5|3903|3902|3905|3904|3899|3898|4986
1666264200000|2022-10-20 11:10:00|3904|3902.5|3903.5|3903|3906.5|3906|3902.5|3902|4933
1666264500000|2022-10-20 11:15:00|3903|3902.5|3902|3901.5|3903.5|3903|3901.5|3901|3721
1666264800000|2022-10-20 11:20:00|3901.5|3901|3901|3900|3902|3901.5|3899|3898.5|4143
1666265100000|2022-10-20 11:25:00|3900.5|3900.5|3899|3898.5|3902|3901.5|3899|3898.5|3675
1666265400000|2022-10-20 11:30:00|3898.5|3897.5|3896.5|3896|3901|3900.5|3896.5|3895.5|4137
1666265700000|2022-10-20 11:35:00|3897|3896.5|3893.5|3892.5|3897|3896.5|3893.5|3892.5|3571
1666266000000|2022-10-20 11:40:00|3893|3892|3891|3890.5|3894|3893|3890|3889|6199
1666266300000|2022-10-20 11:45:00|3891.5|3891|3895.5|3895|3897|3896|3891.5|3891|4106
1666266600000|2022-10-20 11:50:00|3896|3895.5|3893.5|3893|3896.5|3896|3893.5|3893|6674
1666266900000|2022-10-20 11:55:00|3894|3892|3894.5|3893.5|3895|3894|3888|3887.5|5190
1666267200000|2022-10-20 12:00:00|3895|3894|3893|3892.5|3895.5|3894.5|3891|3890|5020
1666267500000|2022-10-20 12:05:00|3893.5|3893|3890.5|3890|3894.5|3893.5|3890|3889|5906
1666267800000|2022-10-20 12:10:00|3891|3889.5|3895|3894.5|3895.5|3894.5|3890.5|3889.5|6863
1666268100000|2022-10-20 12:15:00|3895.5|3895|3890.5|3890|3896|3895.5|3889.5|3889|14632
1666268400000|2022-10-20 12:20:00|3891|3890.5|3893.5|3893|3896|3895|3890.5|3889.5|13266
1666268700000|2022-10-20 12:25:00|3894|3892|3890.5|3889.5|3896|3895|3890.5|3889.5|11085
1666269000000|2022-10-20 12:30:00|3890|3888.5|3888.5|3888|3893|3892|3885|3884.5|10385
1666269300000|2022-10-20 12:35:00|3889|3888.5|3891.5|3890.5|3892|3890.5|3886|3885|8506
1666269600000|2022-10-20 12:40:00|3891|3890|3888|3887.5|3891.5|3890|3885.5|3885|6952
1666269900000|2022-10-20 12:45:00|3887.5|3887|3891|3890.5|3891|3890.5|3886|3885|8344
1666270200000|2022-10-20 12:50:00|3891.5|3891|3902|3901|3902|3901.5|3891.5|3891|5891
1666270500000|2022-10-20 12:55:00|3901.5|3901.5|3899.5|3898.5|3904|3903.5|3899|3898.5|6972
1666270800000|2022-10-20 13:00:00|3900.5|3899|3906|3905|3906.5|3905.5|3899|3898.5|8116
1666271100000|2022-10-20 13:05:00|3905.5|3904|3905|3904.5|3909|3908.5|3903.5|3902.5|10398
1666271400000|2022-10-20 13:10:00|3904.5|3904|3907.5|3906.5|3908.5|3907.5|3904|3903.5|5140
1666271700000|2022-10-20 13:15:00|3907|3907|3905|3904.5|3910|3909|3905|3904.5|6984
1666272000000|2022-10-20 13:20:00|3904.5|3904|3903|3902.5|3906|3905|3902.5|3902|4834
1666272300000|2022-10-20 13:25:00|3902.5|3902|3901.5|3901|3904|3903|3901|3900|9252
1666272600000|2022-10-20 13:30:00|3902.5|3902|3896|3895.5|3902.5|3902|3892|3891.5|13616
1666272900000|2022-10-20 13:35:00|3896.5|3896|3893|3892.5|3897|3896.5|3891|3890.5|14247
1666273200000|2022-10-20 13:40:00|3893.5|3893|3894.5|3894|3896|3895|3892|3891.5|7819
1666273500000|2022-10-20 13:45:00|3894|3893.5|3894|3893|3897.5|3897|3891.5|3891|70536
1666273800000|2022-10-20 13:50:00|3894.5|3893.5|3893|3892|3897|3896.5|3890|3889.5|7507
1666274100000|2022-10-20 13:55:00|3892.5|3891.5|3897|3896.5|3897.5|3897|3890|3889|40320
1666274400000|2022-10-20 14:00:00|3897.5|3897|3895.5|3895|3900|3899|3893|3892.5|17649
1666274700000|2022-10-20 14:05:00|3895|3894.5|3901|3900|3901|3900.5|3894|3893.5|10459
1666275000000|2022-10-20 14:10:00|3901.5|3900.5|3896.5|3896|3902|3901.5|3895.5|3895|7138
1666275300000|2022-10-20 14:15:00|3897|3896.5|3899.5|3899|3900.5|3899.5|3895|3894.5|10679
1666275600000|2022-10-20 14:20:00|3900|3899.5|3897|3896.5|3901.5|3901|3897|3896.5|10343
1666275900000|2022-10-20 14:25:00|3897.5|3897|3895.5|3895|3899|3898.5|3895|3894.5|9340
1666276200000|2022-10-20 14:30:00|3896|3895.5|3893|3892|3896|3895.5|3891|3890.5|8660
1666276500000|2022-10-20 14:35:00|3892.5|3892.5|3890|3889.5|3894.5|3894|3888|3887.5|6702
1666276800000|2022-10-20 14:40:00|3890.5|3889|3890|3889.5|3890.5|3889.5|3886.5|3886|8220
1666277100000|2022-10-20 14:45:00|3890.5|3890|3888.5|3888|3892|3891.5|3888.5|3888|9678
1666277400000|2022-10-20 14:50:00|3889|3888.5|3887.5|3887|3890|3889.5|3885.5|3885|31481
1666277700000|2022-10-20 14:55:00|3887|3886.5|3887.5|3887|3892|3891.5|3887|3886|45497
1666278000000|2022-10-20 15:00:00|3888|3887.5|3888.5|3887.5|3890.5|3890|3887.5|3887|8507
1666278300000|2022-10-20 15:05:00|3889|3888|3891|3890.5|3894|3893.5|3888.5|3887.5|7751
1666278600000|2022-10-20 15:10:00|3890.5|3890|3893|3892.5|3893|3892.5|3889|3888.5|7185
1666278900000|2022-10-20 15:15:00|3893.5|3892|3896|3895.5|3897|3896.5|3893|3892|19874
1666279200000|2022-10-20 15:20:00|3895.5|3895|3900.5|3900|3901|3900.5|3895.5|3895|22027
1666279500000|2022-10-20 15:25:00|3901.5|3901|3903.5|3902|3904.5|3904|3900|3899.5|36173
1666335600000|2022-10-21 07:00:00|3892|3876.5|3884|3882|3892|3888|3871.5|3869|67985
1666335900000|2022-10-21 07:05:00|3883.5|3882.5|3887|3886|3889|3887.5|3879.5|3878|11512
1666336200000|2022-10-21 07:10:00|3886.5|3885|3893.5|3892.5|3893.5|3893|3885.5|3884.5|7161
1666336500000|2022-10-21 07:15:00|3894|3893|3901.5|3900.5|3902|3901|3892|3891|9941
1666336800000|2022-10-21 07:20:00|3902|3901|3913.5|3912.5|3913.5|3912.5|3902|3901|7379
1666337100000|2022-10-21 07:25:00|3913|3912|3909.5|3909|3915|3914.5|3908|3907|6521
1666337400000|2022-10-21 07:30:00|3909|3908.5|3909.5|3908.5|3910.5|3909.5|3907|3906|7663
1666337700000|2022-10-21 07:35:00|3909|3908|3913|3912.5|3915|3914.5|3909|3908|9199
1666338000000|2022-10-21 07:40:00|3913.5|3913|3906.5|3905.5|3913.5|3913|3903|3902.5|7416
1666338300000|2022-10-21 07:45:00|3907|3906.5|3908.5|3907.5|3909|3907.5|3903.5|3902.5|7305
1666338600000|2022-10-21 07:50:00|3910|3907|3913.5|3913|3913.5|3913|3909.5|3907|5899
1666338900000|2022-10-21 07:55:00|3914|3912.5|3913.5|3912.5|3914|3913.5|3908.5|3908|9201
1666339200000|2022-10-21 08:00:00|3913|3912|3907.5|3907|3913|3912.5|3906.5|3905.5|6942
1666339500000|2022-10-21 08:05:00|3907|3906.5|3908.5|3908|3909.5|3908.5|3905|3904|6870
1666339800000|2022-10-21 08:10:00|3909|3908.5|3910.5|3910|3911|3910.5|3907|3906|7066
1666340100000|2022-10-21 08:15:00|3910|3909.5|3909.5|3908.5|3912|3911|3905.5|3905|7275
1666340400000|2022-10-21 08:20:00|3910|3909|3908|3907|3910|3909|3905|3904|11105
1666340700000|2022-10-21 08:25:00|3907.5|3907.5|3908|3907.5|3908.5|3907.5|3906.5|3906|7511
1666341000000|2022-10-21 08:30:00|3907.5|3907|3915.5|3914.5|3915.5|3915|3907.5|3907|6044
1666341300000|2022-10-21 08:35:00|3915|3914|3915.5|3915|3920|3919.5|3914.5|3914|6149
1666341600000|2022-10-21 08:40:00|3916|3915.5|3912.5|3912|3918|3917|3911.5|3911|5557
1666341900000|2022-10-21 08:45:00|3912|3911.5|3921.5|3920.5|3921.5|3920.5|3910.5|3909.5|6025
1666342200000|2022-10-21 08:50:00|3921|3921|3921|3920.5|3922|3921|3920|3919|5290
1666342500000|2022-10-21 08:55:00|3921.5|3921|3918.5|3918|3923|3922.5|3918.5|3917.5|6700
1666342800000|2022-10-21 09:00:00|3918|3917.5|3921.5|3920.5|3923.5|3923|3918|3917|7041
1666343100000|2022-10-21 09:05:00|3921|3921|3915|3914|3921.5|3921|3912.5|3911.5|5912
1666343700000|2022-10-21 09:15:00|3914.5|3914.5|3922|3921|3923|3922.5|3914.5|3914.5|12158
1666344000000|2022-10-21 09:20:00|3922.5|3921.5|3916|3915|3924|3923|3914|3913.5|7064
1666344300000|2022-10-21 09:25:00|3916.5|3915.5|3925|3924|3925|3924|3915.5|3914.5|8972
1666344600000|2022-10-21 09:30:00|3924|3923.5|3923|3922|3925|3924.5|3921|3920.5|7620
1666344900000|2022-10-21 09:35:00|3922.5|3921.5|3928|3927.5|3928.5|3927.5|3922|3921.5|6435
1666345200000|2022-10-21 09:40:00|3928.5|3928|3929.5|3928.5|3931.5|3930.5|3926.5|3926|6745
1666345500000|2022-10-21 09:45:00|3930|3929|3931.5|3930.5|3931.5|3931|3927|3926.5|7045
1666345800000|2022-10-21 09:50:00|3931|3930|3923.5|3922.5|3931.5|3930.5|3921|3920|9971
1666346100000|2022-10-21 09:55:00|3923|3923|3923.5|3923|3924|3923.5|3921|3920|8342
1666346400000|2022-10-21 10:00:00|3924|3922.5|3927.5|3926.5|3929|3928.5|3922|3921.5|4801
1666346700000|2022-10-21 10:05:00|3927|3927|3923|3922.5|3927|3927|3920.5|3919.5|5541
1666347000000|2022-10-21 10:10:00|3922|3921|3923.5|3923|3924|3923|3921.5|3921|4538
1666347300000|2022-10-21 10:15:00|3924.5|3924|3922|3921.5|3925.5|3925|3922|3921|4510
1666347600000|2022-10-21 10:20:00|3921.5|3921|3919|3918.5|3922.5|3922|3918|3917|6140
1666347900000|2022-10-21 10:25:00|3918.5|3918|3919|3918.5|3920.5|3920|3917|3916|4130
1666348200000|2022-10-21 10:30:00|3919.5|3919|3919|3918.5|3921.5|3921|3918.5|3917.5|5736
1666348500000|2022-10-21 10:35:00|3919.5|3919|3919|3918.5|3921|3920|3918|3917|4300
1666348800000|2022-10-21 10:40:00|3918.5|3918|3917.5|3916.5|3919|3918.5|3917.5|3916.5|5499
1666349100000|2022-10-21 10:45:00|3917|3917|3915.5|3915|3918|3917.5|3915|3914.5|6463
1666349400000|2022-10-21 10:50:00|3916|3915.5|3914|3913.5|3916.5|3916|3913.5|3913|6164
1666349700000|2022-10-21 10:55:00|3913.5|3913|3912.5|3912|3914|3913.5|3911.5|3910.5|9557
1666350000000|2022-10-21 11:00:00|3913|3912.5|3909.5|3909|3914|3913.5|3909.5|3908.5|7508
1666350300000|2022-10-21 11:05:00|3909|3908.5|3913.5|3913|3914.5|3914|3907|3906|5745
1666350600000|2022-10-21 11:10:00|3913|3912.5|3914.5|3913.5|3914.5|3913.5|3911.5|3910.5|5291
1666350900000|2022-10-21 11:15:00|3915|3914|3917.5|3917|3919|3918.5|3915|3914|3706
1666351200000|2022-10-21 11:20:00|3917|3916.5|3918.5|3918|3919.5|3918.5|3916.5|3915.5|2555
1666351500000|2022-10-21 11:25:00|3919|3917.5|3924.5|3923.5|3924.5|3923.5|3917.5|3916.5|3108
1666351800000|2022-10-21 11:30:00|3924|3924|3927|3926|3928.5|3927.5|3917.5|3916.5|3262
1666352100000|2022-10-21 11:35:00|3926|3925.5|3924|3923|3926|3925.5|3921.5|3921|3943
1666352400000|2022-10-21 11:40:00|3923.5|3922.5|3923.5|3923|3925|3924|3921.5|3920.5|2905
1666352700000|2022-10-21 11:45:00|3923|3922.5|3926.5|3925.5|3927|3926|3923|3922.5|2800
1666353000000|2022-10-21 11:50:00|3926|3926|3926|3925|3927|3926.5|3924|3923.5|3270
1666353300000|2022-10-21 11:55:00|3925.5|3924.5|3928|3927|3928.5|3927.5|3924.5|3924|5642
1666353600000|2022-10-21 12:00:00|3927.5|3927.5|3924|3923.5|3928.5|3928|3923|3922.5|3856
1666353900000|2022-10-21 12:05:00|3925|3923|3925|3924.5|3926|3925.5|3923.5|3922.5|4650
1666354200000|2022-10-21 12:10:00|3925.5|3924|3925.5|3925|3926.5|3926|3924|3923.5|5466
1666354500000|2022-10-21 12:15:00|3925|3924.5|3922.5|3922|3925|3924.5|3920.5|3920|7265
1666354800000|2022-10-21 12:20:00|3922|3921.5|3926|3925|3927|3926|3919.5|3919|5585
1666355100000|2022-10-21 12:25:00|3926.5|3926|3931|3930.5|3931.5|3931|3926|3926|3862
1666355400000|2022-10-21 12:30:00|3930.5|3930|3931|3930|3932.5|3931.5|3930|3929|6707
1666355700000|2022-10-21 12:35:00|3931.5|3930.5|3933.5|3932.5|3934|3933|3931.5|3930.5|5130
1666356000000|2022-10-21 12:40:00|3933|3932|3938.5|3938|3938.5|3938|3932.5|3932|7178
1666356300000|2022-10-21 12:45:00|3938|3937.5|3940.5|3940|3941|3940.5|3937.5|3937|7698
1666356600000|2022-10-21 12:50:00|3941|3940.5|3940.5|3939.5|3941|3940.5|3938|3937|5297
1666356900000|2022-10-21 12:55:00|3940|3939|3941|3940.5|3942|3941.5|3938|3937|7194
1666357200000|2022-10-21 13:00:00|3941.5|3941|3942.5|3941.5|3946.5|3946|3941|3939.5|13967
1666357500000|2022-10-21 13:05:00|3942|3941|3946.5|3945.5|3948|3947|3940.5|3939.5|9171
1666357800000|2022-10-21 13:10:00|3947.5|3947|3942|3941.5|3947.5|3947|3940.5|3939.5|6261
1666358100000|2022-10-21 13:15:00|3942.5|3942|3943.5|3943|3943.5|3943|3941|3940.5|5383
1666358400000|2022-10-21 13:20:00|3944|3943.5|3944|3943|3945|3944|3942.5|3941.5|8611
1666358700000|2022-10-21 13:25:00|3943.5|3942.5|3949.5|3948.5|3949.5|3948.5|3942.5|3942|7790
1666359000000|2022-10-21 13:30:00|3949|3948|3948|3947|3951|3950.5|3945|3944|16127
1666359300000|2022-10-21 13:35:00|3947.5|3947.5|3950.5|3949.5|3951.5|3950.5|3944.5|3943.5|9870
1666359600000|2022-10-21 13:40:00|3951|3950|3960|3959|3960|3959|3950.5|3949.5|10173
1666359900000|2022-10-21 13:45:00|3959.5|3958.5|3962|3961|3962|3961.5|3957.5|3957|12642
1666360200000|2022-10-21 13:50:00|3962.5|3961.5|3970|3969|3970.5|3970|3961|3960|7738
1666360500000|2022-10-21 13:55:00|3970.5|3969.5|3976.5|3975.5|3976.5|3976|3968.5|3968|18595
1666360800000|2022-10-21 14:00:00|3977|3976|3963.5|3962.5|3977|3976.5|3963.5|3962.5|13039
1666361100000|2022-10-21 14:05:00|3964|3963|3956.5|3955.5|3964|3963.5|3956|3955|13272
1666361400000|2022-10-21 14:10:00|3956|3955|3967|3966|3967|3966|3953|3952.5|16024
1666361700000|2022-10-21 14:15:00|3967.5|3966.5|3962.5|3962|3971|3970.5|3961.5|3960.5|15737
1666362000000|2022-10-21 14:20:00|3962|3961.5|3956|3955|3962.5|3961.5|3954|3953.5|112397
1666362300000|2022-10-21 14:25:00|3955.5|3954.5|3957.5|3957|3958|3957.5|3951|3950.5|14735
1666362600000|2022-10-21 14:30:00|3957|3956.5|3959|3958.5|3960|3959|3955|3954|10027
1666362900000|2022-10-21 14:35:00|3959.5|3959|3955|3954.5|3959.5|3959|3954|3953|11734
1666363200000|2022-10-21 14:40:00|3954.5|3954|3954.5|3954|3960|3959|3954|3953.5|14633
1666363500000|2022-10-21 14:45:00|3954|3953.5|3952.5|3952|3954|3954|3949.5|3948.5|12538
1666363800000|2022-10-21 14:50:00|3953|3951.5|3958|3957|3958.5|3958|3951.5|3950.5|9323
1666364100000|2022-10-21 14:55:00|3957.5|3957.5|3954.5|3954|3958|3957.5|3951|3950.5|7574
1666364400000|2022-10-21 15:00:00|3954|3953.5|3949.5|3949|3954.5|3954|3949|3948.5|12023
1666364700000|2022-10-21 15:05:00|3950|3949.5|3952|3951.5|3952.5|3952|3948|3947.5|11630
1666365000000|2022-10-21 15:10:00|3952.5|3952|3953.5|3952.5|3957|3956.5|3951|3950.5|16194
1666365300000|2022-10-21 15:15:00|3952.5|3952|3950|3949.5|3953.5|3953|3950|3949.5|19837
1666365600000|2022-10-21 15:20:00|3949.5|3949|3945|3944.5|3950|3949.5|3944.5|3944|14614
1666365900000|2022-10-21 15:25:00|3945.5|3945|3951.5|3950.5|3953|3952.5|3944.5|3944|19153
1666594800000|2022-10-24 07:00:00|3933.5|3917|3941.5|3939.5|3946|3943|3929|3917|56087
1666595100000|2022-10-24 07:05:00|3943|3940.5|3940.5|3939.5|3947.5|3945|3936.5|3935|9454
1666595400000|2022-10-24 07:10:00|3940|3939|3932.5|3930.5|3943.5|3942|3927.5|3926|8685
1666595700000|2022-10-24 07:15:00|3933|3931.5|3934|3932|3936|3935|3929|3927.5|7920
1666596000000|2022-10-24 07:20:00|3933.5|3932.5|3938.5|3937.5|3939|3937.5|3932.5|3931|6353
1666596300000|2022-10-24 07:25:00|3937.5|3936.5|3927|3926.5|3937.5|3936.5|3926|3925|20158
1666596600000|2022-10-24 07:30:00|3926.5|3925.5|3920.5|3919.5|3928|3927.5|3918.5|3918|6381
1666596900000|2022-10-24 07:35:00|3921|3920|3920.5|3919|3921.5|3920.5|3916|3915.5|4816
1666597200000|2022-10-24 07:40:00|3920|3919.5|3922.5|3922|3925.5|3924.5|3917.5|3916.5|6947
1666597500000|2022-10-24 07:45:00|3921.5|3920.5|3921.5|3920.5|3922|3921|3917.5|3916|4801
1666597800000|2022-10-24 07:50:00|3921|3921|3928|3927|3928|3927|3920.5|3919.5|5824
1666598100000|2022-10-24 07:55:00|3927.5|3927.5|3930.5|3930|3932|3931|3927|3926.5|7405
1666598400000|2022-10-24 08:00:00|3931|3931|3933|3932|3936|3935|3928.5|3927.5|8009
1666598700000|2022-10-24 08:05:00|3934|3932.5|3930|3929|3934|3933.5|3930|3929|4907
1666599000000|2022-10-24 08:10:00|3928.5|3927.5|3918.5|3918|3928.5|3927.5|3918.5|3917|6235
1666599300000|2022-10-24 08:15:00|3919|3917.5|3909.5|3909|3920.5|3920|3909|3908|8032
1666599600000|2022-10-24 08:20:00|3909|3908.5|3913.5|3912.5|3914|3913.5|3908.5|3907|4733
1666599900000|2022-10-24 08:25:00|3914|3913|3911|3910|3915|3914|3909.5|3908.5|4523
1666600200000|2022-10-24 08:30:00|3911.5|3910.5|3914|3913.5|3914.5|3913.5|3908.5|3907.5|6348
1666600500000|2022-10-24 08:35:00|3914.5|3914|3915|3914|3919|3918|3913|3912.5|5266
1666600800000|2022-10-24 08:40:00|3914.5|3913.5|3914.5|3913.5|3917|3916.5|3911|3910|3410
1666601100000|2022-10-24 08:45:00|3915|3914|3919|3918|3919|3918|3912.5|3912|3901
1666601400000|2022-10-24 08:50:00|3919.5|3918.5|3921|3920|3922|3921|3918.5|3918|4510
1666601700000|2022-10-24 08:55:00|3920.5|3919.5|3920|3919.5|3923|3922.5|3920|3919.5|4015
1666602000000|2022-10-24 09:00:00|3919.5|3918.5|3918|3917.5|3920|3919|3917.5|3916.5|4270
1666602300000|2022-10-24 09:05:00|3919|3918.5|3921.5|3921|3923|3922.5|3919|3918.5|5155
1666602600000|2022-10-24 09:10:00|3922.5|3921.5|3919|3918|3924|3923.5|3918.5|3918|5026
1666602900000|2022-10-24 09:15:00|3919.5|3918.5|3919.5|3918.5|3920.5|3919.5|3918|3917.5|2497
1666603200000|2022-10-24 09:20:00|3919|3919|3917|3916.5|3921|3920.5|3917|3916.5|3788
1666603500000|2022-10-24 09:25:00|3916.5|3916|3912|3911|3917.5|3916.5|3911|3910.5|4557
1666603800000|2022-10-24 09:30:00|3912.5|3911.5|3911.5|3911|3913.5|3912.5|3911.5|3910.5|4992
1666604100000|2022-10-24 09:35:00|3911|3910.5|3911|3910.5|3911.5|3910.5|3909.5|3908|3325
1666604400000|2022-10-24 09:40:00|3911.5|3910|3910.5|3910|3911.5|3910.5|3909|3908|4277
1666604700000|2022-10-24 09:45:00|3910|3909.5|3908.5|3908|3910.5|3910|3907.5|3907|3445
1666605000000|2022-10-24 09:50:00|3908|3907.5|3915.5|3915|3916|3915.5|3907|3906.5|7491
1666605300000|2022-10-24 09:55:00|3916|3915.5|3918.5|3918|3919.5|3918.5|3914.5|3914|5167
1666605600000|2022-10-24 10:00:00|3919|3918.5|3918.5|3917.5|3922|3921|3917|3916.5|6284
1666605900000|2022-10-24 10:05:00|3918|3917|3918.5|3917.5|3919|3918.5|3916.5|3915.5|5330
1666606200000|2022-10-24 10:10:00|3918|3917|3915|3914|3919|3918.5|3914|3913|3468
1666606500000|2022-10-24 10:15:00|3914.5|3914.5|3922|3921.5|3922|3921.5|3914.5|3914.5|3164
1666606800000|2022-10-24 10:20:00|3922.5|3922|3921|3920.5|3922.5|3922|3917.5|3917|3961
1666607100000|2022-10-24 10:25:00|3921.5|3920|3918.5|3918|3922|3921|3918.5|3918|2884
1666607400000|2022-10-24 10:30:00|3919|3918.5|3922|3921.5|3924.5|3923.5|3918.5|3918|5907
1666607700000|2022-10-24 10:35:00|3922.5|3922|3920|3919|3924.5|3924|3920|3919|7644
1666608000000|2022-10-24 10:40:00|3919.5|3918.5|3919|3918.5|3920.5|3920|3917.5|3916.5|4286
1666608300000|2022-10-24 10:45:00|3919.5|3919|3922.5|3922|3923.5|3923|3919.5|3918.5|3855
1666608600000|2022-10-24 10:50:00|3922|3921.5|3924.5|3924|3925|3924.5|3921.5|3921|5818
1666608900000|2022-10-24 10:55:00|3925|3924.5|3930|3929.5|3930.5|3929.5|3925|3924|4032
1666609200000|2022-10-24 11:00:00|3929.5|3929|3929|3928.5|3931.5|3931|3928.5|3927.5|3966
1666609500000|2022-10-24 11:05:00|3929.5|3929|3922|3921|3930.5|3930|3921|3920|4802
1666609800000|2022-10-24 11:10:00|3921.5|3920.5|3922|3921.5|3923.5|3922.5|3920.5|3920|4132
1666610100000|2022-10-24 11:15:00|3921.5|3921|3924|3923|3924|3923|3920.5|3920|4933
1666610400000|2022-10-24 11:20:00|3923.5|3922.5|3925|3924|3927.5|3927|3923.5|3922.5|3291
1666610700000|2022-10-24 11:25:00|3924.5|3923.5|3925|3924.5|3925.5|3925|3921.5|3920.5|2925
1666611000000|2022-10-24 11:30:00|3925.5|3924|3931.5|3931|3931.5|3931|3925.5|3924|4705
1666611300000|2022-10-24 11:35:00|3932.5|3931.5|3930.5|3929.5|3934.5|3933.5|3929.5|3929|3546
1666611600000|2022-10-24 11:40:00|3930|3929|3928.5|3928|3931.5|3931|3928.5|3928|99813
1666611900000|2022-10-24 11:45:00|3928|3927.5|3930.5|3929.5|3932|3931.5|3927.5|3927|3129
1666612200000|2022-10-24 11:50:00|3929.5|3929|3927|3926.5|3930|3930|3926.5|3926|2013
1666612500000|2022-10-24 11:55:00|3926.5|3926|3928.5|3928|3928.5|3928|3926|3925.5|2752
1666612800000|2022-10-24 12:00:00|3929|3927.5|3928.5|3928|3929.5|3929|3926.5|3925.5|3333
1666613100000|2022-10-24 12:05:00|3929|3928.5|3925.5|3925|3930|3929|3925.5|3925|3358
1666613400000|2022-10-24 12:10:00|3926|3925.5|3926.5|3926|3929|3928.5|3924|3923.5|3909
1666613700000|2022-10-24 12:15:00|3926|3925.5|3922.5|3921.5|3926|3925.5|3922|3921.5|4587
1666614000000|2022-10-24 12:20:00|3922|3922|3920|3919|3923.5|3923|3919.5|3919|3897
1666614300000|2022-10-24 12:25:00|3920.5|3919.5|3920.5|3919.5|3921|3920.5|3919|3918.5|2992
1666614600000|2022-10-24 12:30:00|3920|3920|3918|3917.5|3920|3920|3917|3916.5|4326
1666614900000|2022-10-24 12:35:00|3917|3916.5|3915.5|3915|3918.5|3918|3915.5|3915|4910
1666615200000|2022-10-24 12:40:00|3916|3915.5|3914.5|3914|3916.5|3916|3913|3912.5|7513
1666615500000|2022-10-24 12:45:00|3914|3913.5|3916.5|3916|3918.5|3918|3913|3912.5|5681
1666615800000|2022-10-24 12:50:00|3916|3915.5|3919|3918.5|3922|3921.5|3916|3915.5|103755
1666616100000|2022-10-24 12:55:00|3919.5|3919|3922|3921.5|3923|3922|3914.5|3914|7344
1666616400000|2022-10-24 13:00:00|3922.5|3922|3924|3923.5|3924|3923.5|3919.5|3919|5418
1666616700000|2022-10-24 13:05:00|3923.5|3923|3924.5|3923.5|3925.5|3925|3921|3920.5|4815
1666617000000|2022-10-24 13:10:00|3924|3924|3926.5|3925.5|3929.5|3929|3924|3923.5|5100
1666617300000|2022-10-24 13:15:00|3926|3926|3924.5|3924|3927|3926.5|3922|3921|4846
1666617600000|2022-10-24 13:20:00|3924|3923.5|3922|3921.5|3924|3923.5|3921|3920.5|11576
1666617900000|2022-10-24 13:25:00|3921.5|3920.5|3920.5|3920|3922|3921.5|3919|3918.5|7539
1666618200000|2022-10-24 13:30:00|3921|3920.5|3934.5|3934|3935.5|3934.5|3921|3920.5|119768
1666618500000|2022-10-24 13:35:00|3935|3934.5|3936|3935|3943|3942.5|3935|3934.5|12385
1666618800000|2022-10-24 13:40:00|3935|3934.5|3933|3932.5|3936.5|3935.5|3932|3931|13393
1666619100000|2022-10-24 13:45:00|3934|3933|3935.5|3934.5|3940.5|3940|3932|3931|23073
1666619400000|2022-10-24 13:50:00|3936|3935|3933|3932.5|3936.5|3936|3931.5|3931|18716
1666619700000|2022-10-24 13:55:00|3933.5|3933|3931.5|3930.5|3933.5|3933|3928.5|3927.5|20108
1666620000000|2022-10-24 14:00:00|3931|3930|3922.5|3921.5|3931.5|3931|3922.5|3921.5|11035
1666620300000|2022-10-24 14:05:00|3922|3921|3916.5|3916|3922.5|3922|3916|3915|15989
1666620600000|2022-10-24 14:10:00|3917|3915.5|3919|3918.5|3920|3919.5|3915|3914.5|14559
1666620900000|2022-10-24 14:15:00|3920|3919.5|3920|3919.5|3921|3920.5|3916.5|3916|10362
1666621200000|2022-10-24 14:20:00|3919.5|3919|3911.5|3910.5|3919.5|3919|3909.5|3909|7038
1666621500000|2022-10-24 14:25:00|3911|3911|3911|3910.5|3911.5|3911|3906.5|3906|8510
1666621800000|2022-10-24 14:30:00|3910.5|3910|3914|3913.5|3914.5|3914|3908.5|3908|5850
1666622100000|2022-10-24 14:35:00|3913.5|3913|3916.5|3916|3917.5|3916.5|3912.5|3912|8158
1666622400000|2022-10-24 14:40:00|3917|3915.5|3914.5|3914|3918|3917.5|3913.5|3913|6707
1666622700000|2022-10-24 14:45:00|3914|3913.5|3913.5|3912.5|3914.5|3914|3909.5|3908.5|7374
1666623000000|2022-10-24 14:50:00|3912.5|3913|3914.5|3914|3916.5|3916|3912|3911.5|7772
1666623300000|2022-10-24 14:55:00|3915|3914.5|3919.5|3919|3920|3919.5|3914|3913.5|7883
1666623600000|2022-10-24 15:00:00|3920|3919.5|3920|3919.5|3921.5|3920.5|3918|3917.5|9499
1666623900000|2022-10-24 15:05:00|3919.5|3919|3923|3922.5|3924.5|3924|3919.5|3919|5946
1666624200000|2022-10-24 15:10:00|3922.5|3922|3925|3924.5|3926|3925.5|3922|3921.5|8079
1666624500000|2022-10-24 15:15:00|3925.5|3924|3916|3915.5|3925.5|3924.5|3915.5|3915|10468
1666624800000|2022-10-24 15:20:00|3916.5|3916|3927|3926.5|3928|3927.5|3916.5|3916|109058
1666625100000|2022-10-24 15:25:00|3926.5|3926|3926.5|3926|3928|3927.5|3924.5|3923.5|12009
1666681200000|2022-10-25 07:00:00|3941.5|3938.5|3930|3929|3943|3942|3918|3914.5|10656
1666681500000|2022-10-25 07:05:00|3931|3929.5|3931|3930.5|3932|3931|3927|3925.5|9889
1666681800000|2022-10-25 07:10:00|3931.5|3931|3930|3929.5|3938.5|3937.5|3924|3923.5|11975
1666682100000|2022-10-25 07:15:00|3930.5|3929|3930|3929|3933|3931.5|3924|3922.5|9486
1666682400000|2022-10-25 07:20:00|3929.5|3929.5|3909|3907.5|3930.5|3930|3908|3907.5|12910
1666682700000|2022-10-25 07:25:00|3908.5|3907|3910.5|3909.5|3914|3913|3906|3905.5|10300
1666683000000|2022-10-25 07:30:00|3910|3909|3909.5|3908.5|3910.5|3909.5|3904.5|3904|9059
1666683300000|2022-10-25 07:35:00|3909|3908|3905|3904|3911.5|3910.5|3898|3897.5|7713
1666683600000|2022-10-25 07:40:00|3904.5|3903.5|3899.5|3898|3906|3905.5|3897|3896.5|7359
1666683900000|2022-10-25 07:45:00|3898.5|3898.5|3899|3897.5|3901|3900.5|3896|3895|5305
1666684200000|2022-10-25 07:50:00|3899.5|3898|3900|3899|3902|3901|3896.5|3895.5|5567
1666684500000|2022-10-25 07:55:00|3899.5|3898.5|3908|3907|3908|3907.5|3898|3897.5|4710
1666684800000|2022-10-25 08:00:00|3908.5|3907.5|3915.5|3914.5|3916.5|3915.5|3908.5|3907|5445
1666685100000|2022-10-25 08:05:00|3915|3915|3919|3918|3920|3919.5|3913.5|3912|4433
1666685400000|2022-10-25 08:10:00|3918.5|3918.5|3919.5|3918.5|3919.5|3919|3914.5|3913.5|4203
1666685700000|2022-10-25 08:15:00|3920|3919|3918.5|3918|3920.5|3919.5|3917.5|3916.5|3370
1666686000000|2022-10-25 08:20:00|3919|3918.5|3922|3921|3924.5|3923.5|3918|3917|5408
1666686300000|2022-10-25 08:25:00|3922.5|3921.5|3929.5|3928|3929.5|3928.5|3922|3921|4758
1666686600000|2022-10-25 08:30:00|3929|3928.5|3931|3930.5|3932|3931.5|3928.5|3928|5268
1666686900000|2022-10-25 08:35:00|3930.5|3930|3931|3930.5|3931.5|3931|3926.5|3926|6246
1666687200000|2022-10-25 08:40:00|3931.5|3931|3927.5|3926.5|3932.5|3932|3927|3926.5|4955
1666687500000|2022-10-25 08:45:00|3927|3927|3930|3929.5|3932|3931.5|3927|3927|4417
1666687800000|2022-10-25 08:50:00|3930.5|3930|3931.5|3930.5|3933.5|3932.5|3930.5|3930|5332
1666688100000|2022-10-25 08:55:00|3931|3931|3931|3930|3932.5|3932|3930|3929|4363
1666688400000|2022-10-25 09:00:00|3931.5|3930.5|3923.5|3922.5|3931.5|3931|3923|3922.5|5938
1666688700000|2022-10-25 09:05:00|3924|3923|3926.5|3925.5|3927|3926.5|3923.5|3923|2711
1666689000000|2022-10-25 09:10:00|3927|3926|3925|3924|3929|3928.5|3925|3924|7251
1666689300000|2022-10-25 09:15:00|3924|3924.5|3932.5|3931.5|3933|3932|3924|3923.5|3390
1666689600000|2022-10-25 09:20:00|3933|3932|3937|3936.5|3937.5|3936.5|3933|3932|4768
1666689900000|2022-10-25 09:25:00|3938|3936|3942.5|3942|3943.5|3943|3937.5|3936|6822
1666690200000|2022-10-25 09:30:00|3943|3942.5|3939|3938.5|3945|3943.5|3939|3938.5|8139
1666690500000|2022-10-25 09:35:00|3938.5|3937.5|3941|3940|3941|3940|3936|3935.5|4461
1666690800000|2022-10-25 09:40:00|3942|3940.5|3941|3940.5|3942.5|3941.5|3940|3939.5|5067
1666691100000|2022-10-25 09:45:00|3942|3941|3948|3947.5|3948.5|3948|3941|3940.5|4868
1666691400000|2022-10-25 09:50:00|3948.5|3948|3950.5|3950|3952.5|3951.5|3948.5|3948|5139
1666691700000|2022-10-25 09:55:00|3951|3950.5|3950|3949.5|3953.5|3953|3950|3949|5717
1666692000000|2022-10-25 10:00:00|3950.5|3950|3953|3952.5|3953.5|3952.5|3949|3948|5284
1666692300000|2022-10-25 10:05:00|3953.5|3953|3950.5|3950|3954|3953.5|3950|3949.5|5488
1666692600000|2022-10-25 10:10:00|3951|3950.5|3948.5|3948|3951.5|3950.5|3946.5|3945.5|14902
1666692900000|2022-10-25 10:15:00|3949|3947.5|3943|3942|3949|3947.5|3943|3942|4841
1666693200000|2022-10-25 10:20:00|3942.5|3942.5|3943.5|3942.5|3944|3942.5|3938.5|3938|3552
1666693500000|2022-10-25 10:25:00|3944|3943.5|3950|3949|3952|3951|3944|3943.5|3995
1666693800000|2022-10-25 10:30:00|3950.5|3949.5|3948.5|3948|3952|3951.5|3948.5|3947.5|3914
1666694100000|2022-10-25 10:35:00|3949|3948.5|3946|3945.5|3949.5|3948.5|3946|3945|2850
1666694400000|2022-10-25 10:40:00|3945.5|3945|3946|3945.5|3946.5|3946|3944|3943.5|18926
1666694700000|2022-10-25 10:45:00|3945.5|3945|3945.5|3945|3952|3951.5|3945|3944.5|3553
1666695000000|2022-10-25 10:50:00|3946|3945.5|3947.5|3947|3949|3948.5|3945.5|3945|2699
1666695300000|2022-10-25 10:55:00|3948|3947.5|3942.5|3941.5|3949.5|3948.5|3941.5|3941|3529
1666695600000|2022-10-25 11:00:00|3942|3942|3931|3930.5|3942|3942|3930.5|3929.5|3644
1666695900000|2022-10-25 11:05:00|3930.5|3930|3935|3934|3936|3935|3930.5|3930|2516
1666696200000|2022-10-25 11:10:00|3934.5|3933.5|3938|3937.5|3938|3937.5|3934|3933.5|2258
1666696500000|2022-10-25 11:15:00|3937.5|3937|3938.5|3938|3939.5|3939|3936|3935.5|3072
1666696800000|2022-10-25 11:20:00|3938|3937.5|3939|3938.5|3940.5|3940|3937.5|3937|2323
1666697100000|2022-10-25 11:25:00|3938.5|3938|3939.5|3939|3941.5|3940.5|3938|3937|1662
1666697400000|2022-10-25 11:30:00|3940|3939.5|3940|3939.5|3940.5|3939.5|3938|3937.5|1723
1666697700000|2022-10-25 11:35:00|3940.5|3940|3941|3940.5|3941|3940.5|3939|3938|1479
1666698000000|2022-10-25 11:40:00|3941.5|3941|3940.5|3940|3942|3941.5|3940.5|3939.5|2875
1666698300000|2022-10-25 11:45:00|3940|3939.5|3937.5|3937|3941.5|3941|3937.5|3937|2201
1666698600000|2022-10-25 11:50:00|3937|3936.5|3937.5|3937|3938|3937.5|3936.5|3936|2305
1666698900000|2022-10-25 11:55:00|3937|3936.5|3936|3935|3937|3936.5|3934.5|3934|2310
1666699200000|2022-10-25 12:00:00|3936.5|3935.5|3935|3934.5|3939.5|3939|3934.5|3934|2884
1666699500000|2022-10-25 12:05:00|3935.5|3935|3929.5|3929|3935.5|3935|3928|3927|5136
1666699800000|2022-10-25 12:10:00|3930|3928.5|3930.5|3930|3932|3931.5|3929|3928.5|2240
1666700100000|2022-10-25 12:15:00|3930|3929.5|3928|3927.5|3931.5|3931|3927.5|3927|2931
1666700400000|2022-10-25 12:20:00|3927.5|3926.5|3926|3925.5|3928.5|3928|3925.5|3925|3223
1666700700000|2022-10-25 12:25:00|3925.5|3925|3924|3923.5|3926.5|3926|3923|3922.5|3314
1666701000000|2022-10-25 12:30:00|3923.5|3923|3926|3925.5|3926.5|3926|3923.5|3922.5|4194
1666701300000|2022-10-25 12:35:00|3926.5|3926|3921.5|3921|3927.5|3927|3921.5|3921|5941
1666701600000|2022-10-25 12:40:00|3922|3920.5|3923.5|3923|3925|3924.5|3922|3920.5|2248
1666701900000|2022-10-25 12:45:00|3923|3922.5|3916|3915|3924|3923|3915.5|3914.5|6738
1666702200000|2022-10-25 12:50:00|3915.5|3915.5|3917|3916.5|3919|3918|3915|3914.5|3803
1666702500000|2022-10-25 12:55:00|3917.5|3917|3914|3913|3918|3917|3914|3913|3698
1666702800000|2022-10-25 13:00:00|3913.5|3913.5|3915|3914|3916|3915|3913|3912|4540
1666703100000|2022-10-25 13:05:00|3915.5|3914.5|3913.5|3912.5|3916|3915.5|3912|3911.5|4632
1666703400000|2022-10-25 13:10:00|3913|3912|3914|3913|3915|3914.5|3911|3910|4926
1666703700000|2022-10-25 13:15:00|3914.5|3913.5|3913.5|3912.5|3915.5|3914.5|3912|3911.5|5651
1666704000000|2022-10-25 13:20:00|3913|3913.5|3911|3910.5|3916|3915.5|3910.5|3910|5418
1666704300000|2022-10-25 13:25:00|3910.5|3910|3912.5|3912|3912.5|3912|3908|3907.5|7035
1666704600000|2022-10-25 13:30:00|3913|3912.5|3920.5|3919.5|3922|3921.5|3913|3912.5|13021
1666704900000|2022-10-25 13:35:00|3920|3919|3915.5|3914.5|3921.5|3921|3915.5|3914.5|8451
1666705200000|2022-10-25 13:40:00|3916|3915|3911|3910.5|3916.5|3915.5|3907|3906|8580
1666705500000|2022-10-25 13:45:00|3911.5|3911|3909|3908.5|3914.5|3913.5|3908.5|3908|9794
1666705800000|2022-10-25 13:50:00|3909.5|3909|3914|3913|3914.5|3913.5|3907.5|3907|8741
1666706100000|2022-10-25 13:55:00|3913.5|3913.5|3920.5|3919.5|3920.5|3920|3913.5|3913.5|7649
1666706400000|2022-10-25 14:00:00|3921|3920|3914.5|3914|3922|3921|3912.5|3911.5|11193
1666706700000|2022-10-25 14:05:00|3915|3914.5|3913|3912|3918|3917.5|3911.5|3911|6008
1666707000000|2022-10-25 14:10:00|3912.5|3912.5|3914|3913|3916|3915.5|3911|3910.5|7024
1666707300000|2022-10-25 14:15:00|3915|3913.5|3916|3915.5|3916.5|3916|3912.5|3912|7466
1666707600000|2022-10-25 14:20:00|3915.5|3915|3923|3922.5|3923.5|3922.5|3915.5|3915|5032
1666707900000|2022-10-25 14:25:00|3922.5|3921.5|3925.5|3924.5|3926.5|3926|3921|3920|10454
1666708200000|2022-10-25 14:30:00|3926|3925|3924.5|3924|3926.5|3926|3922.5|3922|8631
1666708500000|2022-10-25 14:35:00|3925|3924.5|3924|3923.5|3926|3925.5|3922.5|3922|5968
1666708800000|2022-10-25 14:40:00|3923.5|3923|3923.5|3923|3924|3923|3919.5|3919|3777
1666709100000|2022-10-25 14:45:00|3923|3922.5|3923.5|3923|3924.5|3924|3919.5|3919|3841
1666709400000|2022-10-25 14:50:00|3923|3922.5|3926.5|3926|3927|3926.5|3922.5|3922|7000
1666709700000|2022-10-25 14:55:00|3927|3926.5|3929.5|3929|3930|3929|3925|3924.5|28491
1666710000000|2022-10-25 15:00:00|3930|3929.5|3929|3928.5|3930.5|3929.5|3926|3925.5|7681
1666710300000|2022-10-25 15:05:00|3928.5|3928|3926|3925.5|3928.5|3928|3924.5|3924|11687
1666710600000|2022-10-25 15:10:00|3926.5|3926|3926|3925.5|3927.5|3927|3925.5|3925|9698
1666710900000|2022-10-25 15:15:00|3927|3926.5|3925|3924.5|3928|3927.5|3922|3921.5|14005
1666711200000|2022-10-25 15:20:00|3925.5|3925|3926|3925|3926|3925.5|3923|3922.5|10175
1666711500000|2022-10-25 15:25:00|3926.5|3925.5|3930|3929.5|3931.5|3931|3926|3925.5|17943
1666767600000|2022-10-26 07:00:00|3929.5|3924.5|3904|3902|3929.5|3925.5|3904|3902|50267
1666767900000|2022-10-26 07:05:00|3905|3902.5|3894|3893|3908|3906.5|3893.5|3892.5|11960
1666768200000|2022-10-26 07:10:00|3892|3893.5|3874.5|3873.5|3892|3893.5|3874.5|3873.5|20035
1666768500000|2022-10-26 07:15:00|3874|3872|3875|3874|3877.5|3876|3872.5|3870.5|12376
1666768800000|2022-10-26 07:20:00|3874|3873.5|3870.5|3869|3877|3875.5|3867.5|3866.5|10708
1666769100000|2022-10-26 07:25:00|3869.5|3868.5|3863|3862|3871.5|3870|3858.5|3857.5|13215
1666769400000|2022-10-26 07:30:00|3862.5|3861|3869|3868|3869|3868|3859|3858|17431
1666769700000|2022-10-26 07:35:00|3868|3867|3865.5|3864.5|3871|3870|3863|3862.5|17832
1666770000000|2022-10-26 07:40:00|3865|3864|3859.5|3858.5|3865|3864|3859.5|3858.5|14895
1666770300000|2022-10-26 07:45:00|3860|3859|3858.5|3858|3861|3859.5|3851.5|3850.5|6912
1666770600000|2022-10-26 07:50:00|3859|3858.5|3850|3849|3859.5|3858.5|3849.5|3848.5|9945
1666770900000|2022-10-26 07:55:00|3850.5|3849.5|3843|3842|3851.5|3851|3842.5|3842|11642
1666771200000|2022-10-26 08:00:00|3842.5|3841|3838|3837|3842.5|3842|3837.5|3836.5|11548
1666771500000|2022-10-26 08:05:00|3838.5|3837.5|3841|3840.5|3844.5|3844|3836.5|3836|11833
1666771800000|2022-10-26 08:10:00|3841.5|3841|3841.5|3841|3843.5|3843|3840.5|3839.5|13526
1666772100000|2022-10-26 08:15:00|3842|3841.5|3839.5|3839|3846.5|3846|3839.5|3838.5|19021
1666772400000|2022-10-26 08:20:00|3840|3839.5|3831.5|3830.5|3840.5|3839.5|3828.5|3828|7920
1666772700000|2022-10-26 08:25:00|3829.5|3828.5|3838.5|3838|3838.5|3838|3828|3827|9092
1666773000000|2022-10-26 08:30:00|3837.5|3837.5|3833.5|3832.5|3837.5|3837.5|3832|3831|7464
1666773300000|2022-10-26 08:35:00|3833|3832|3831|3830.5|3833|3832.5|3825.5|3825|4721
1666773600000|2022-10-26 08:40:00|3831.5|3831|3826.5|3826|3834|3833.5|3826.5|3825.5|5321
1666773900000|2022-10-26 08:45:00|3826|3825.5|3826.5|3826|3828|3827.5|3821|3820|7406
1666774200000|2022-10-26 08:50:00|3827.5|3827|3829|3828.5|3830|3829|3827|3826|7156
1666774500000|2022-10-26 08:55:00|3829.5|3828|3831|3830.5|3831.5|3830.5|3828|3827|4554
1666774800000|2022-10-26 09:00:00|3831.5|3830|3829.5|3828.5|3831.5|3830.5|3827|3826|5356
1666775100000|2022-10-26 09:05:00|3829|3829|3829.5|3829|3831.5|3831|3828.5|3828|5734
1666775400000|2022-10-26 09:10:00|3828|3827.5|3826.5|3826|3830.5|3830|3825|3824|12808
1666775700000|2022-10-26 09:15:00|3827|3826.5|3831|3830|3832|3831.5|3825|3824.5|5834
1666776000000|2022-10-26 09:20:00|3830.5|3830.5|3828.5|3828|3830.5|3830.5|3825.5|3824.5|5214
1666776300000|2022-10-26 09:25:00|3829.5|3828.5|3825.5|3825|3830|3829.5|3825.5|3824.5|3645
1666776600000|2022-10-26 09:30:00|3825|3824.5|3825|3824|3827|3826|3822|3821.5|109923
1666776900000|2022-10-26 09:35:00|3824.5|3824.5|3825.5|3825|3828.5|3828|3823.5|3823|8236
1666777200000|2022-10-26 09:40:00|3824.5|3824|3826.5|3826|3826.5|3826|3824|3823.5|7815
1666777500000|2022-10-26 09:45:00|3827.5|3827|3826.5|3826|3829|3828.5|3824.5|3823.5|8774
1666777800000|2022-10-26 09:50:00|3828|3827|3824|3823.5|3829.5|3829|3823|3822.5|7705
1666778100000|2022-10-26 09:55:00|3823.5|3823|3824|3823|3826.5|3825.5|3823.5|3822.5|5567
1666778400000|2022-10-26 10:00:00|3824.5|3823.5|3823|3822.5|3825.5|3824.5|3822.5|3821.5|11947
1666778700000|2022-10-26 10:05:00|3823.5|3823|3824.5|3824|3826|3825.5|3823.5|3822.5|6176
1666779000000|2022-10-26 10:10:00|3824|3823.5|3823.5|3823|3825|3824.5|3820.5|3820|7426
1666779300000|2022-10-26 10:15:00|3824|3824|3825.5|3824|3827.5|3827|3824|3823.5|6668
1666779600000|2022-10-26 10:20:00|3824.5|3824.5|3827.5|3827|3831|3830|3824.5|3824.5|154162
1666779900000|2022-10-26 10:25:00|3828.5|3827.5|3829.5|3828.5|3830|3829.5|3828|3827.5|6898
1666780200000|2022-10-26 10:30:00|3829|3829|3832.5|3832|3832.5|3832|3826.5|3826|8340
1666780500000|2022-10-26 10:35:00|3832|3831.5|3829|3828.5|3834|3833.5|3829|3828.5|6009
1666780800000|2022-10-26 10:40:00|3830|3829|3833.5|3833|3833.5|3833|3829|3828.5|32904
1666781100000|2022-10-26 10:45:00|3834.5|3834|3833|3832|3836.5|3835.5|3832.5|3831.5|8926
1666781400000|2022-10-26 10:50:00|3832.5|3832.5|3832|3831.5|3834.5|3833.5|3832|3831.5|7254
1666781700000|2022-10-26 10:55:00|3831.5|3831|3833|3832.5|3834.5|3834|3831|3830.5|7681
1666782000000|2022-10-26 11:00:00|3833.5|3833|3827.5|3827|3835|3834.5|3825|3824|14648
1666782300000|2022-10-26 11:05:00|3828|3827.5|3824.5|3824|3830|3829|3824|3823.5|29667
1666782600000|2022-10-26 11:10:00|3825|3825|3830|3829|3832|3831|3825|3825|8760
1666782900000|2022-10-26 11:15:00|3829.5|3828.5|3827|3826|3829.5|3828.5|3826|3825|3885
1666783200000|2022-10-26 11:20:00|3826|3825|3827.5|3827|3829|3828|3826|3825|4903
1666783500000|2022-10-26 11:25:00|3827|3826.5|3826|3825.5|3829.5|3829|3826|3825.5|5874
1666783800000|2022-10-26 11:30:00|3825.5|3825|3823.5|3822.5|3826.5|3825.5|3823|3822|7621
1666784100000|2022-10-26 11:35:00|3823|3823|3822|3821.5|3824|3823.5|3820.5|3820|127348
1666784400000|2022-10-26 11:40:00|3821|3821|3822.5|3822|3823.5|3823|3820|3819.5|5245
1666784700000|2022-10-26 11:45:00|3823|3822.5|3821|3820.5|3823|3822.5|3820.5|3820|4464
1666785000000|2022-10-26 11:50:00|3821.5|3821|3818|3817.5|3821.5|3821|3817.5|3817|7550
1666785300000|2022-10-26 11:55:00|3818.5|3818|3823|3822|3823.5|3823|3817|3816|6214
1666785600000|2022-10-26 12:00:00|3822.5|3822.5|3827|3826|3828|3827|3822.5|3822.5|6827
1666785900000|2022-10-26 12:05:00|3827.5|3826.5|3830.5|3830|3832|3831.5|3827|3826.5|4163
1666786200000|2022-10-26 12:10:00|3831|3830.5|3830.5|3830|3833|3832.5|3830|3829.5|5055
1666786500000|2022-10-26 12:15:00|3831|3830.5|3830.5|3830|3832|3831.5|3829|3828.5|6170
1666786800000|2022-10-26 12:20:00|3830|3829.5|3830.5|3829.5|3830.5|3830|3827|3826.5|12159
1666787100000|2022-10-26 12:25:00|3830|3830|3827.5|3826.5|3831.5|3831|3826.5|3826|4756
1666787400000|2022-10-26 12:30:00|3828|3827|3830|3829.5|3830|3829.5|3827.5|3827|9562
1666787700000|2022-10-26 12:35:00|3830.5|3830|3830.5|3830|3831|3830.5|3827|3826.5|6652
1666788000000|2022-10-26 12:40:00|3830|3829.5|3828.5|3828|3832|3831.5|3828.5|3828|5235
1666788300000|2022-10-26 12:45:00|3829|3827.5|3824.5|3824|3829|3828|3824.5|3824|7390
1666788600000|2022-10-26 12:50:00|3824|3823.5|3829|3828.5|3829|3828.5|3823.5|3822.5|4951
1666788900000|2022-10-26 12:55:00|3829.5|3829|3834|3833|3834|3833|3829|3828.5|4579
1666789200000|2022-10-26 13:00:00|3833|3832|3833.5|3833|3834|3833.5|3830|3829.5|7311
1666789500000|2022-10-26 13:05:00|3834|3832.5|3832.5|3832|3834.5|3833.5|3830.5|3830|4537
1666789800000|2022-10-26 13:10:00|3833|3831.5|3831.5|3831|3834.5|3833.5|3831.5|3830.5|7383
1666790100000|2022-10-26 13:15:00|3832|3831.5|3833|3832.5|3833|3832.5|3829.5|3829|5337
1666790400000|2022-10-26 13:20:00|3833.5|3833|3831|3830.5|3833.5|3833|3831|3830.5|5179
1666790700000|2022-10-26 13:25:00|3830.5|3830|3829.5|3829|3831|3830.5|3829.5|3829|2831
1666791000000|2022-10-26 13:30:00|3830.5|3830|3840.5|3840|3843|3842|3830.5|3830|21962
1666791300000|2022-10-26 13:35:00|3840|3839.5|3840|3839.5|3842.5|3842|3838|3837|76528
1666791600000|2022-10-26 13:40:00|3840.5|3840|3836.5|3836|3843.5|3843|3836|3835|16511
1666791900000|2022-10-26 13:45:00|3837|3836.5|3842|3841.5|3842.5|3842|3837|3836.5|21443
1666792200000|2022-10-26 13:50:00|3842.5|3842|3843|3842.5|3844|3843.5|3839|3838.5|26634
1666792500000|2022-10-26 13:55:00|3844|3843.5|3841|3840|3845|3844.5|3841|3840|12073
1666792800000|2022-10-26 14:00:00|3842|3840.5|3847.5|3846.5|3850.5|3849.5|3842|3840.5|20560
1666793100000|2022-10-26 14:05:00|3847|3847|3852.5|3851.5|3854.5|3854|3847|3846.5|20439
1666793400000|2022-10-26 14:10:00|3852|3852|3853|3852.5|3856|3855.5|3850|3849.5|15896
1666793700000|2022-10-26 14:15:00|3853.5|3853|3859.5|3859|3861|3860|3853.5|3853|17821
1666794000000|2022-10-26 14:20:00|3860|3859.5|3856|3855.5|3861.5|3861|3856|3855.5|30960
1666794300000|2022-10-26 14:25:00|3856.5|3856|3860|3859.5|3861|3860.5|3856|3855.5|9125
1666794600000|2022-10-26 14:30:00|3860.5|3860|3856|3855.5|3861.5|3861|3855|3854.5|9333
1666794900000|2022-10-26 14:35:00|3855.5|3855|3861.5|3861|3862.5|3862|3854|3853.5|10724
1666795200000|2022-10-26 14:40:00|3862|3861.5|3861.5|3861|3863|3862.5|3859.5|3859|6856
1666795500000|2022-10-26 14:45:00|3862.5|3862|3858.5|3858|3863.5|3863|3856|3855.5|9048
1666795800000|2022-10-26 14:50:00|3858|3857.5|3858|3857.5|3858.5|3858|3856|3855.5|9362
1666796100000|2022-10-26 14:55:00|3858.5|3858|3858|3857.5|3858.5|3858|3855|3854.5|8302
1666796400000|2022-10-26 15:00:00|3858.5|3858|3865.5|3865|3865.5|3865|3857.5|3857|11588
1666796700000|2022-10-26 15:05:00|3865|3864.5|3871|3870.5|3871|3870.5|3864.5|3864|18308
1666797000000|2022-10-26 15:10:00|3870.5|3870|3871.5|3871|3873.5|3873|3870.5|3870|24858
1666797300000|2022-10-26 15:15:00|3872|3871.5|3873|3872.5|3874.5|3874|3869.5|3869|37715
1666797600000|2022-10-26 15:20:00|3872.5|3872|3875.5|3875|3877|3876.5|3871.5|3871|19990
1666797900000|2022-10-26 15:25:00|3876|3875.5|3872.5|3871.5|3877|3876.5|3871|3870.5|39595
1666854000000|2022-10-27 07:00:00|3892.5|3888|3896.5|3892.5|3900.5|3899|3890.5|3886.5|16107
1666854300000|2022-10-27 07:05:00|3895.5|3893|3898|3896.5|3908.5|3907|3895.5|3893|53469
1666854600000|2022-10-27 07:10:00|3898.5|3897|3879|3877|3899|3898|3866|3864|19813
1666854900000|2022-10-27 07:15:00|3878.5|3876.5|3877.5|3875.5|3883|3881.5|3875.5|3873|14193
1666855200000|2022-10-27 07:20:00|3876.5|3874.5|3886.5|3885|3891.5|3890|3873.5|3872|13809
1666855500000|2022-10-27 07:25:00|3887.5|3886|3877|3876|3894.5|3893.5|3877|3876|11446
1666855800000|2022-10-27 07:30:00|3876.5|3877.5|3880.5|3879|3882.5|3881|3876|3875.5|8315
1666856100000|2022-10-27 07:35:00|3880|3879.5|3879.5|3879|3880.5|3879.5|3875|3874|9656
1666856400000|2022-10-27 07:40:00|3875.5|3878.5|3865|3864|3878.5|3878.5|3864.5|3863.5|8821
1666856700000|2022-10-27 07:45:00|3866.5|3865.5|3868|3867|3869|3868.5|3864|3863.5|10794
1666857000000|2022-10-27 07:50:00|3866|3865.5|3861|3860.5|3867|3866|3861|3859.5|7089
1666857300000|2022-10-27 07:55:00|3860.5|3860|3863|3861.5|3865.5|3864.5|3858|3857|5558
1666857600000|2022-10-27 08:00:00|3862.5|3861|3858|3857|3862.5|3861.5|3854.5|3853.5|7286
1666857900000|2022-10-27 08:05:00|3858.5|3857.5|3855|3854|3858.5|3857.5|3849.5|3848.5|7264
1666858200000|2022-10-27 08:10:00|3855.5|3854.5|3865.5|3865|3866.5|3865.5|3854|3853|30343
1666858500000|2022-10-27 08:15:00|3865|3864|3870.5|3869|3871|3870|3862.5|3862|6759
1666858800000|2022-10-27 08:20:00|3871|3870.5|3867.5|3867|3871|3870.5|3867|3866|8353
1666859100000|2022-10-27 08:25:00|3868|3866.5|3868.5|3868|3870.5|3870|3863.5|3862.5|6644
1666859400000|2022-10-27 08:30:00|3869.5|3867.5|3870|3869.5|3870.5|3870|3867|3866|9987
1666859700000|2022-10-27 08:35:00|3871|3870|3867.5|3866.5|3872|3871|3863|3862.5|8399
1666860000000|2022-10-27 08:40:00|3868.5|3867.5|3869|3868|3871.5|3870.5|3867.5|3866.5|4616
1666860300000|2022-10-27 08:45:00|3869.5|3868.5|3870.5|3870|3873|3872.5|3869|3868.5|3848
1666860600000|2022-10-27 08:50:00|3871|3869.5|3871.5|3870.5|3871.5|3871|3869|3868|17747
1666860900000|2022-10-27 08:55:00|3871|3870|3872.5|3871.5|3873.5|3872.5|3870.5|3869.5|4552
1666861200000|2022-10-27 09:00:00|3873|3872|3870.5|3870|3875|3874|3866.5|3866|161861
1666861500000|2022-10-27 09:05:00|3871|3870.5|3875.5|3875|3877|3876|3870.5|3870|8961
1666861800000|2022-10-27 09:10:00|3876|3875.5|3879|3878.5|3880.5|3879.5|3875|3874.5|7145
1666862100000|2022-10-27 09:15:00|3879.5|3879|3883.5|3882.5|3884|3883|3877.5|3876.5|35009
1666862400000|2022-10-27 09:20:00|3883|3882|3881.5|3881|3884.5|3883|3879|3878|3589
1666862700000|2022-10-27 09:25:00|3881|3880.5|3877|3876|3881.5|3880.5|3875.5|3874.5|3227
1666863000000|2022-10-27 09:30:00|3878.5|3876.5|3884|3882.5|3884.5|3883.5|3878.5|3876.5|9396
1666863300000|2022-10-27 09:35:00|3883.5|3884|3883.5|3882.5|3889|3888|3883|3881.5|7191
1666863600000|2022-10-27 09:40:00|3882.5|3881.5|3883.5|3882|3885.5|3885|3880|3879|3019
1666863900000|2022-10-27 09:45:00|3882.5|3881.5|3878|3877|3883.5|3882.5|3877.5|3876.5|3771
1666864200000|2022-10-27 09:50:00|3878.5|3878|3877|3875.5|3879.5|3879|3874.5|3873.5|4809
1666864500000|2022-10-27 09:55:00|3876.5|3875|3872|3871|3876.5|3875.5|3871.5|3871|7131
1666864800000|2022-10-27 10:00:00|3872.5|3871.5|3873.5|3872.5|3874.5|3873|3870|3869|6334
1666865100000|2022-10-27 10:05:00|3874|3873|3871|3870|3875|3874|3871|3870|7634
1666865400000|2022-10-27 10:10:00|3872.5|3870.5|3873|3872.5|3875|3874.5|3870|3869.5|5605
1666865700000|2022-10-27 10:15:00|3873.5|3873|3870|3869.5|3874|3873.5|3868.5|3868|4982
1666866000000|2022-10-27 10:20:00|3872|3869|3871|3870|3873.5|3873|3870|3869|5083
1666866300000|2022-10-27 10:25:00|3870.5|3869.5|3877.5|3876|3879|3878|3870|3869.5|9189
1666866600000|2022-10-27 10:30:00|3877|3876.5|3872|3871|3877|3877|3871.5|3871|7202
1666866900000|2022-10-27 10:35:00|3871.5|3870.5|3874.5|3873.5|3874.5|3874|3870|3869.5|7490
1666867200000|2022-10-27 10:40:00|3875|3874|3874|3873.5|3877|3876|3873|3872.5|4428
1666867500000|2022-10-27 10:45:00|3874.5|3873|3868.5|3868|3874.5|3873|3868.5|3868|4805
1666867800000|2022-10-27 10:50:00|3869.5|3868.5|3864|3863|3869.5|3868.5|3863|3862|5075
1666868100000|2022-10-27 10:55:00|3864.5|3863.5|3860.5|3860|3864.5|3864|3856|3855|12372
1666868400000|2022-10-27 11:00:00|3861|3860.5|3856.5|3855.5|3864|3863|3856|3855|8364
1666868700000|2022-10-27 11:05:00|3856|3855|3850.5|3849.5|3856.5|3855.5|3848|3847.5|6707
1666869000000|2022-10-27 11:10:00|3850|3849|3859|3858|3860.5|3859.5|3849.5|3849|6409
1666869300000|2022-10-27 11:15:00|3858.5|3858.5|3858.5|3857.5|3859|3858.5|3854.5|3854|4622
1666869600000|2022-10-27 11:20:00|3859|3857|3857.5|3856.5|3860|3859|3856|3855|4892
1666869900000|2022-10-27 11:25:00|3858.5|3857|3855|3854.5|3859|3858|3853.5|3852.5|6324
1666870200000|2022-10-27 11:30:00|3855.5|3854|3855|3854.5|3856|3855|3851.5|3850|2597
1666870500000|2022-10-27 11:35:00|3856|3855|3857|3856|3858.5|3857.5|3854.5|3854|4510
1666870800000|2022-10-27 11:40:00|3856.5|3855.5|3850.5|3850|3857|3856|3850.5|3850|4754
1666871100000|2022-10-27 11:45:00|3851|3849.5|3848.5|3847.5|3854.5|3853.5|3848.5|3847.5|5500
1666871400000|2022-10-27 11:50:00|3848|3848|3848.5|3848|3850.5|3849.5|3848|3847.5|2741
1666871700000|2022-10-27 11:55:00|3849|3848.5|3849|3848|3849.5|3849|3846.5|3845|3119
1666872000000|2022-10-27 12:00:00|3848.5|3848.5|3849.5|3849|3852|3851.5|3848.5|3848.5|7244
1666872300000|2022-10-27 12:05:00|3850|3849.5|3852.5|3852|3852.5|3852|3849.5|3848.5|4932
1666872600000|2022-10-27 12:10:00|3852|3851.5|3852.5|3851.5|3853|3852|3850|3849.5|4518
1666872900000|2022-10-27 12:15:00|3852|3851|3852|3850.5|3854.5|3852.5|3848.5|3847.5|9547
1666873200000|2022-10-27 12:20:00|3851|3849.5|3847|3846|3855|3854.5|3847|3846|14561
1666873500000|2022-10-27 12:25:00|3848|3846.5|3843.5|3841.5|3849|3848.5|3842.5|3840.5|8185
1666873800000|2022-10-27 12:30:00|3846|3842.5|3841|3840|3850.5|3848.5|3841|3840|10408
1666874100000|2022-10-27 12:35:00|3840.5|3839.5|3844.5|3844|3846|3845.5|3839.5|3839|6191
1666874400000|2022-10-27 12:40:00|3845|3845|3847.5|3846.5|3848|3847.5|3844|3843|7112
1666874700000|2022-10-27 12:45:00|3847|3847|3850|3848.5|3850.5|3850|3846|3845.5|6529
1666875000000|2022-10-27 12:50:00|3849|3848|3847|3846|3851|3850|3846.5|3846|8103
1666875300000|2022-10-27 12:55:00|3846.5|3845.5|3845|3844.5|3846.5|3845.5|3839|3838.5|9262
1666875600000|2022-10-27 13:00:00|3845.5|3845.5|3842.5|3841.5|3847.5|3847|3839.5|3838.5|8507
1666875900000|2022-10-27 13:05:00|3842|3842|3841.5|3841|3845|3844.5|3841|3840|13119
1666876200000|2022-10-27 13:10:00|3842|3840.5|3841|3840.5|3842.5|3842|3839|3838|12372
1666876500000|2022-10-27 13:15:00|3841.5|3841|3836.5|3836|3844.5|3844|3836|3835|8966
1666876800000|2022-10-27 13:20:00|3837|3836.5|3840.5|3840|3841|3840|3836.5|3836|8085
1666877100000|2022-10-27 13:25:00|3841|3840.5|3840|3839.5|3843|3842|3837|3836.5|7989
1666877400000|2022-10-27 13:30:00|3840.5|3840|3836.5|3835.5|3843|3842|3836.5|3835.5|16785
1666877700000|2022-10-27 13:35:00|3836|3835|3833.5|3833|3841|3840.5|3833.5|3832.5|18647
1666878000000|2022-10-27 13:40:00|3833|3832.5|3835.5|3835|3836.5|3835.5|3826|3825|20911
1666878300000|2022-10-27 13:45:00|3836|3834.5|3835|3834.5|3836.5|3836|3830.5|3829.5|15878
1666878600000|2022-10-27 13:50:00|3834.5|3833.5|3839|3838|3840.5|3839.5|3830.5|3829.5|14324
1666878900000|2022-10-27 13:55:00|3839.5|3838.5|3840|3839|3842|3841|3835.5|3835|16109
1666879200000|2022-10-27 14:00:00|3839.5|3838.5|3831.5|3830.5|3840|3839.5|3831|3830|16920
1666879500000|2022-10-27 14:05:00|3831|3830|3832|3831.5|3836|3835.5|3829.5|3828.5|16778
1666879800000|2022-10-27 14:10:00|3831.5|3830.5|3844.5|3843.5|3845|3844.5|3830|3829.5|16106
1666880100000|2022-10-27 14:15:00|3845|3844|3844|3843|3847|3846.5|3840.5|3840|12575
1666880400000|2022-10-27 14:20:00|3843|3842.5|3844|3843|3845|3844.5|3841.5|3840.5|9367
1666880700000|2022-10-27 14:25:00|3843.5|3843.5|3843|3842.5|3847.5|3847|3843|3842|11878
1666881000000|2022-10-27 14:30:00|3842.5|3842|3847.5|3847|3847.5|3847|3842|3841|12375
1666881300000|2022-10-27 14:35:00|3847|3846.5|3850.5|3850|3852|3851|3846|3845|9224
1666881600000|2022-10-27 14:40:00|3850|3849.5|3849.5|3848.5|3851.5|3851|3846|3845.5|7519
1666881900000|2022-10-27 14:45:00|3849|3849|3854.5|3853.5|3855|3854.5|3847.5|3847|8255
1666882200000|2022-10-27 14:50:00|3855.5|3855|3858|3857|3861|3860.5|3855.5|3855|13011
1666882500000|2022-10-27 14:55:00|3856.5|3855.5|3854|3853.5|3858.5|3857.5|3854|3853.5|13363
1666882800000|2022-10-27 15:00:00|3854.5|3854|3858|3857.5|3860|3859|3854|3853.5|12081
1666883100000|2022-10-27 15:05:00|3857.5|3857|3859|3858.5|3861|3860.5|3856.5|3856|13903
1666883400000|2022-10-27 15:10:00|3858.5|3858|3860|3859|3862.5|3862|3858|3857.5|15316
1666883700000|2022-10-27 15:15:00|3860.5|3859.5|3859.5|3859|3862|3861.5|3858.5|3858|13767
1666884000000|2022-10-27 15:20:00|3859|3858.5|3860.5|3859.5|3862|3861.5|3857.5|3856.5|18463
1666884300000|2022-10-27 15:25:00|3860|3860|3859.5|3859|3861.5|3861|3855.5|3855|16784
1666940400000|2022-10-28 07:00:00|3875|3874|3866|3865.5|3879.5|3877|3864.5|3863.5|18496
1666940700000|2022-10-28 07:05:00|3868.5|3866.5|3877|3875.5|3877.5|3876.5|3866|3865|19327
1666941000000|2022-10-28 07:10:00|3876.5|3875|3882.5|3881|3884|3883|3875.5|3874|16000
1666941300000|2022-10-28 07:15:00|3882|3880.5|3880.5|3880|3886.5|3885.5|3875.5|3874.5|16159
1666941600000|2022-10-28 07:20:00|3881.5|3880.5|3882|3881|3882|3881|3877.5|3876|8225
1666941900000|2022-10-28 07:25:00|3881.5|3880.5|3887.5|3886.5|3889|3888|3880.5|3879.5|5482
1666942200000|2022-10-28 07:30:00|3887|3886|3890|3889|3891.5|3890.5|3886.5|3886|7037
1666942500000|2022-10-28 07:35:00|3889.5|3888.5|3886.5|3885.5|3890.5|3889.5|3883.5|3883|9866
1666942800000|2022-10-28 07:40:00|3887|3886|3886.5|3885.5|3894.5|3894|3885.5|3884.5|11893
1666943100000|2022-10-28 07:45:00|3887|3886|3886|3885|3889|3888|3883|3882|7124
1666943400000|2022-10-28 07:50:00|3885.5|3884.5|3885.5|3884.5|3889.5|3889|3885|3884.5|5656
1666943700000|2022-10-28 07:55:00|3886|3885|3886.5|3886|3888.5|3887.5|3883|3882.5|7782
1666944000000|2022-10-28 08:00:00|3887|3886.5|3885|3883.5|3892.5|3892|3884|3883.5|12405
1666944300000|2022-10-28 08:05:00|3885.5|3884.5|3889.5|3889|3889.5|3889|3885|3884|7352
1666944600000|2022-10-28 08:10:00|3889|3888.5|3891|3890|3891.5|3891|3887.5|3886.5|8151
1666944900000|2022-10-28 08:15:00|3890.5|3890.5|3886.5|3886|3891|3890.5|3886.5|3886|8107
1666945200000|2022-10-28 08:20:00|3886|3885.5|3884|3883|3887|3886|3881.5|3881|6988
1666945500000|2022-10-28 08:25:00|3883|3882.5|3885.5|3885|3886.5|3886|3883|3882|7351
1666945800000|2022-10-28 08:30:00|3885|3884.5|3886|3885|3890.5|3890|3883.5|3883|8342
1666946100000|2022-10-28 08:35:00|3886.5|3885.5|3888|3887|3888|3887.5|3885.5|3885|5208
1666946400000|2022-10-28 08:40:00|3888.5|3887.5|3892|3891|3892|3891|3887.5|3887|6758
1666946700000|2022-10-28 08:45:00|3891.5|3891.5|3892.5|3892|3892.5|3892|3891|3890|7063
1666947000000|2022-10-28 08:50:00|3893|3891.5|3895.5|3894.5|3895.5|3895|3892|3891.5|5719
1666947300000|2022-10-28 08:55:00|3896|3895|3896|3895|3898|3897.5|3895.5|3894.5|5228
1666947600000|2022-10-28 09:00:00|3895.5|3894.5|3894|3893.5|3896.5|3896|3893|3891.5|5000
1666947900000|2022-10-28 09:05:00|3894.5|3894|3899.5|3899|3899.5|3899|3894.5|3893.5|4550
1666948200000|2022-10-28 09:10:00|3899|3898.5|3899|3898|3900.5|3899.5|3895.5|3895|6851
1666948500000|2022-10-28 09:15:00|3899.5|3898.5|3903.5|3903|3903.5|3903|3899.5|3898|8155
1666948800000|2022-10-28 09:20:00|3904|3903.5|3904.5|3903.5|3906.5|3905.5|3902.5|3902|7607
1666949100000|2022-10-28 09:25:00|3905|3904.5|3906.5|3906|3907.5|3907|3904.5|3904|4702
1666949400000|2022-10-28 09:30:00|3907|3906.5|3903|3902.5|3908.5|3907.5|3902.5|3902|7086
1666949700000|2022-10-28 09:35:00|3903.5|3903|3906.5|3906|3908|3907|3903|3902.5|13008
1666950000000|2022-10-28 09:40:00|3907.5|3907|3911|3910.5|3911.5|3910.5|3906.5|3906|10001
1666950300000|2022-10-28 09:45:00|3911.5|3911|3909.5|3909|3912|3911.5|3909.5|3909|7739
1666950600000|2022-10-28 09:50:00|3910|3909.5|3902|3901.5|3911|3910|3901|3900|7021
1666950900000|2022-10-28 09:55:00|3901.5|3901|3903|3902.5|3905|3904|3901|3899.5|5898
1666951200000|2022-10-28 10:00:00|3902.5|3902|3899|3898.5|3903|3902.5|3898|3897.5|6238
1666951500000|2022-10-28 10:05:00|3898|3897.5|3893.5|3893|3898|3897.5|3892.5|3892|5647
1666951800000|2022-10-28 10:10:00|3894|3893.5|3894|3893.5|3896|3895.5|3893|3892.5|6874
1666952100000|2022-10-28 10:15:00|3894.5|3894|3899|3898|3900.5|3899.5|3894.5|3894|4224
1666952400000|2022-10-28 10:20:00|3898.5|3897.5|3904|3903|3904|3903|3897.5|3897|3974
1666952700000|2022-10-28 10:25:00|3903.5|3902.5|3904.5|3904|3906|3905.5|3902.5|3901.5|3573
1666953000000|2022-10-28 10:30:00|3904|3903.5|3906.5|3906|3906.5|3906|3902|3901.5|6568
1666953300000|2022-10-28 10:35:00|3905.5|3905|3902.5|3902|3905.5|3905|3901|3900|6076
1666953600000|2022-10-28 10:40:00|3902|3901.5|3900|3899|3902|3901.5|3897.5|3897|5332
1666953900000|2022-10-28 10:45:00|3899.5|3899.5|3895.5|3895|3900|3899.5|3895.5|3895|4105
1666954200000|2022-10-28 10:50:00|3895|3894.5|3895.5|3895|3896.5|3895.5|3890.5|3890|5539
1666954500000|2022-10-28 10:55:00|3896|3895.5|3893|3892.5|3896|3895.5|3892|3891.5|3493
1666954800000|2022-10-28 11:00:00|3893.5|3893|3892.5|3892|3894.5|3894|3892|3891.5|4766
1666955100000|2022-10-28 11:05:00|3892|3891.5|3888.5|3888|3892.5|3892|3887|3886.5|5307
1666955400000|2022-10-28 11:10:00|3888|3887.5|3888.5|3888|3891|3890.5|3888|3887|3243
1666955700000|2022-10-28 11:15:00|3889|3887.5|3889.5|3889|3890|3889|3887|3886.5|3157
1666956000000|2022-10-28 11:20:00|3889|3888.5|3889.5|3889|3890.5|3890|3888|3887|6768
1666956300000|2022-10-28 11:25:00|3889|3888.5|3888.5|3888|3889.5|3889|3887|3886.5|3340
1666956600000|2022-10-28 11:30:00|3888|3887.5|3883.5|3883|3888.5|3888|3882.5|3882|5371
1666956900000|2022-10-28 11:35:00|3884|3882.5|3882|3881.5|3886|3885.5|3882|3881.5|4310
1666957200000|2022-10-28 11:40:00|3882.5|3882|3885.5|3885|3886|3885.5|3882.5|3881.5|3888
1666957500000|2022-10-28 11:45:00|3886|3885.5|3889|3888|3890.5|3889.5|3885.5|3885|7393
1666957800000|2022-10-28 11:50:00|3888.5|3888.5|3896|3895|3897|3896|3888.5|3888|90422
1666958100000|2022-10-28 11:55:00|3895.5|3895.5|3887.5|3886.5|3895.5|3895.5|3885.5|3885|6502
1666958400000|2022-10-28 12:00:00|3887|3886|3884|3883|3887|3886|3883.5|3883|5931
1666958700000|2022-10-28 12:05:00|3884.5|3884|3885|3884.5|3886|3885.5|3880|3879.5|21028
1666959000000|2022-10-28 12:10:00|3886|3885.5|3883.5|3883|3886|3885.5|3883.5|3882.5|5580
1666959300000|2022-10-28 12:15:00|3883|3882.5|3885.5|3884.5|3885.5|3885|3882.5|3882|5173
1666959600000|2022-10-28 12:20:00|3886|3885|3881|3880.5|3886|3885|3881|3880.5|5966
1666959900000|2022-10-28 12:25:00|3881.5|3881|3880.5|3879.5|3882.5|3881.5|3878|3877|7883
1666960200000|2022-10-28 12:30:00|3881.5|3879|3895.5|3894|3899.5|3897|3880|3875.5|9901
1666960500000|2022-10-28 12:35:00|3896.5|3894.5|3906|3904.5|3907.5|3906.5|3896.5|3894|8152
1666960800000|2022-10-28 12:40:00|3905.5|3905|3898.5|3897.5|3908.5|3907.5|3898|3897|10894
1666961100000|2022-10-28 12:45:00|3898|3898.5|3901.5|3900.5|3903|3902.5|3898|3897|4847
1666961400000|2022-10-28 12:50:00|3901|3901|3902.5|3901.5|3904|3903.5|3899.5|3898.5|6340
1666961700000|2022-10-28 12:55:00|3902|3901|3904.5|3904|3904.5|3904|3901|3900|5872
1666962000000|2022-10-28 13:00:00|3905|3904.5|3906|3905|3908.5|3907|3904|3903.5|5953
1666962300000|2022-10-28 13:05:00|3905.5|3904.5|3904.5|3904|3907|3906.5|3904|3903|5219
1666962600000|2022-10-28 13:10:00|3905|3903.5|3905.5|3904.5|3908.5|3907.5|3904|3903|5780
1666962900000|2022-10-28 13:15:00|3905|3904|3907.5|3907|3908.5|3907.5|3902|3901.5|7658
1666963200000|2022-10-28 13:20:00|3908|3907.5|3905|3904.5|3911.5|3910.5|3904.5|3904|9591
1666963500000|2022-10-28 13:25:00|3905.5|3904|3907|3906|3909.5|3908.5|3904|3903.5|8891
1666963800000|2022-10-28 13:30:00|3907.5|3906.5|3893|3892.5|3908.5|3907.5|3893|3892.5|31885
1666964100000|2022-10-28 13:35:00|3892.5|3892|3899.5|3898.5|3900.5|3899.5|3889|3888.5|17953
1666964400000|2022-10-28 13:40:00|3900|3899|3908|3907|3908|3907.5|3898.5|3898|9737
1666964700000|2022-10-28 13:45:00|3907.5|3906.5|3908.5|3907.5|3914.5|3913.5|3906|3905.5|12072
1666965000000|2022-10-28 13:50:00|3908|3908|3905.5|3904.5|3909.5|3909|3905.5|3904.5|9683
1666965300000|2022-10-28 13:55:00|3905|3903.5|3907.5|3907|3907.5|3907|3903.5|3903|9112
1666965600000|2022-10-28 14:00:00|3908.5|3907.5|3907.5|3907|3912.5|3911.5|3907|3906.5|13487
1666965900000|2022-10-28 14:05:00|3908|3907.5|3915.5|3915|3916.5|3916|3908|3907.5|13359
1666966200000|2022-10-28 14:10:00|3916|3915.5|3920.5|3919.5|3920.5|3920|3915.5|3914.5|15467
1666966500000|2022-10-28 14:15:00|3920|3919|3919.5|3919|3922.5|3921.5|3917.5|3917|15869
1666966800000|2022-10-28 14:20:00|3919|3918.5|3917|3916.5|3919.5|3919|3915|3914|9932
1666967100000|2022-10-28 14:25:00|3918|3917|3918.5|3918|3920.5|3920|3916.5|3916|11378
1666967400000|2022-10-28 14:30:00|3919|3918.5|3922|3921.5|3922.5|3921.5|3918.5|3918|14967
1666967700000|2022-10-28 14:35:00|3922.5|3921|3920|3919.5|3923|3922|3918|3917.5|14877
1666968000000|2022-10-28 14:40:00|3918.5|3918|3921|3920|3921|3920.5|3917.5|3917|12155
1666968300000|2022-10-28 14:45:00|3920.5|3920.5|3929.5|3928.5|3930|3929|3919|3918.5|11765
1666968600000|2022-10-28 14:50:00|3929|3929|3924.5|3924|3930|3929|3924|3923.5|15767
1666968900000|2022-10-28 14:55:00|3925|3924.5|3921.5|3921|3925|3924.5|3920|3919.5|10793
1666969200000|2022-10-28 15:00:00|3921|3920|3920|3919.5|3922|3921.5|3919|3918|12833
1666969500000|2022-10-28 15:05:00|3920.5|3920|3922.5|3922|3923|3922|3918|3917.5|12457
1666969800000|2022-10-28 15:10:00|3923|3922.5|3920.5|3920|3923|3922.5|3919|3918|12763
1666970100000|2022-10-28 15:15:00|3919.5|3919|3919.5|3919|3920|3919|3916.5|3916|12903
1666970400000|2022-10-28 15:20:00|3920|3919.5|3921.5|3921|3923.5|3923|3919|3918|16723
1666970700000|2022-10-28 15:25:00|3921|3920|3918.5|3917.5|3921.5|3921|3918|3916.5|17428
1667203200000|2022-10-31 08:00:00|3935.5|3932|3937|3936|3943|3940.5|3931|3929.5|18124
1667203500000|2022-10-31 08:05:00|3938.5|3936.5|3945.5|3945|3946.5|3946|3937.5|3936.5|14458
1667203800000|2022-10-31 08:10:00|3945|3944.5|3945.5|3944.5|3949.5|3949|3942|3941.5|11651
1667204100000|2022-10-31 08:15:00|3944.5|3943.5|3941.5|3940.5|3946.5|3946|3936.5|3936|6258
1667204400000|2022-10-31 08:20:00|3942.5|3941|3936.5|3935.5|3942.5|3941|3935.5|3934.5|9467
1667204700000|2022-10-31 08:25:00|3937|3936|3933.5|3932.5|3939|3938|3933.5|3932.5|10516
1667205000000|2022-10-31 08:30:00|3932.5|3932|3927|3925.5|3932.5|3932|3925.5|3925|6950
1667205300000|2022-10-31 08:35:00|3927.5|3926.5|3936.5|3935|3938|3937|3927.5|3926|4204
1667205600000|2022-10-31 08:40:00|3935.5|3935.5|3931.5|3930.5|3938.5|3937.5|3930.5|3930|4262
1667205900000|2022-10-31 08:45:00|3930.5|3930|3930|3929|3932.5|3931.5|3926.5|3926|4863
1667206200000|2022-10-31 08:50:00|3931|3930|3931.5|3930.5|3934|3933|3928|3927|4673
1667206500000|2022-10-31 08:55:00|3931|3931|3935|3934.5|3935|3934.5|3930.5|3930|4981
1667206800000|2022-10-31 09:00:00|3935.5|3935|3930.5|3929.5|3935.5|3935|3927.5|3927|9782
1667207100000|2022-10-31 09:05:00|3930|3929|3927.5|3926|3932|3931|3924.5|3924|4688
1667207400000|2022-10-31 09:10:00|3928|3927|3927|3926|3929.5|3928.5|3926|3925|8383
1667207700000|2022-10-31 09:15:00|3926.5|3925.5|3920.5|3920|3927|3926|3920.5|3920|5838
1667208000000|2022-10-31 09:20:00|3920|3919.5|3927|3926|3928|3927|3919|3918.5|6793
1667208300000|2022-10-31 09:25:00|3928.5|3926.5|3928.5|3928|3929.5|3928.5|3927|3926|9792
1667208600000|2022-10-31 09:30:00|3929|3928.5|3932|3931.5|3934|3933|3928.5|3928.5|6552
1667208900000|2022-10-31 09:35:00|3931.5|3930.5|3935|3934|3935|3934|3931|3930.5|2608
1667209200000|2022-10-31 09:40:00|3934.5|3934.5|3937.5|3936.5|3938|3937|3934|3933.5|3015
1667209500000|2022-10-31 09:45:00|3937|3937|3938|3937|3938.5|3937.5|3935|3934.5|3134
1667209800000|2022-10-31 09:50:00|3938.5|3937.5|3939|3938.5|3939.5|3939|3936.5|3936|6120
1667210100000|2022-10-31 09:55:00|3940.5|3938|3942.5|3941.5|3942.5|3942|3940|3938|2033
1667210400000|2022-10-31 10:00:00|3941.5|3941|3941.5|3940.5|3942|3941|3939|3938.5|11648
1667210700000|2022-10-31 10:05:00|3942|3941|3943|3942|3946|3945|3941|3940|9544
1667211000000|2022-10-31 10:10:00|3943.5|3942.5|3943|3942.5|3945|3944|3942|3941.5|4390
1667211300000|2022-10-31 10:15:00|3944|3943|3942.5|3942|3944|3943|3940.5|3939.5|6714
1667211600000|2022-10-31 10:20:00|3942|3941.5|3942.5|3942|3943.5|3943|3941|3940.5|5774
1667211900000|2022-10-31 10:25:00|3943|3942.5|3944|3943.5|3944|3943.5|3940.5|3940|5130
1667212200000|2022-10-31 10:30:00|3944.5|3944|3945.5|3945|3946|3945|3943.5|3942.5|4675
1667212500000|2022-10-31 10:35:00|3945|3944.5|3946.5|3946|3947|3946.5|3945|3944.5|3263
1667212800000|2022-10-31 10:40:00|3947|3946.5|3940.5|3940|3947|3946.5|3940.5|3939.5|4449
1667213100000|2022-10-31 10:45:00|3941|3941|3947|3946.5|3947.5|3946.5|3941|3941|2735
1667213400000|2022-10-31 10:50:00|3947.5|3947|3948|3947.5|3948.5|3947.5|3946.5|3946|3864
1667213700000|2022-10-31 10:55:00|3948.5|3948|3948|3947|3948.5|3948|3945.5|3944.5|4757
1667214000000|2022-10-31 11:00:00|3948.5|3947.5|3950.5|3949.5|3950.5|3950|3947.5|3947|7515
1667214300000|2022-10-31 11:05:00|3950|3949|3951.5|3951|3951.5|3951|3948.5|3947.5|4019
1667214600000|2022-10-31 11:10:00|3952|3951.5|3951.5|3951|3953.5|3953|3950|3949.5|6356
1667214900000|2022-10-31 11:15:00|3952|3951.5|3953|3952|3953|3952.5|3951.5|3951|4416
1667215200000|2022-10-31 11:20:00|3952.5|3951.5|3951.5|3950.5|3953|3951.5|3949|3948.5|5413
1667215500000|2022-10-31 11:25:00|3952|3951|3954|3953.5|3954|3953.5|3951.5|3950.5|3138
1667215800000|2022-10-31 11:30:00|3954.5|3954|3952.5|3952|3955|3954.5|3952.5|3952|6460
1667216100000|2022-10-31 11:35:00|3953|3951.5|3948|3947|3953|3951.5|3947.5|3946.5|4524
1667216400000|2022-10-31 11:40:00|3947.5|3947.5|3951.5|3951|3952|3951|3947.5|3947|4202
1667216700000|2022-10-31 11:45:00|3951|3950.5|3952.5|3951.5|3952.5|3952|3951|3950.5|9798
1667217000000|2022-10-31 11:50:00|3952|3951|3950.5|3950|3952.5|3951|3949|3948.5|3864
1667217300000|2022-10-31 11:55:00|3951|3950.5|3952.5|3952|3954|3953.5|3950.5|3950|5128
1667217600000|2022-10-31 12:00:00|3952|3951.5|3954.5|3953.5|3956.5|3956|3951.5|3950.5|8348
1667217900000|2022-10-31 12:05:00|3953.5|3954|3955.5|3954.5|3956.5|3955.5|3953|3952.5|431677
1667218200000|2022-10-31 12:10:00|3955|3954|3957|3956.5|3957|3956.5|3955|3954|6091
1667218500000|2022-10-31 12:15:00|3957.5|3957|3956.5|3956|3958.5|3958|3956|3955.5|4713
1667218800000|2022-10-31 12:20:00|3956|3955.5|3956.5|3956|3957|3956.5|3956|3955.5|4401
1667219100000|2022-10-31 12:25:00|3957|3956.5|3957|3956.5|3959|3958.5|3957|3956|9235
1667219400000|2022-10-31 12:30:00|3957.5|3957|3960|3959.5|3961.5|3960.5|3957|3956.5|9527
1667219700000|2022-10-31 12:35:00|3960.5|3960|3962|3961.5|3962|3961.5|3959.5|3959|6983
1667220000000|2022-10-31 12:40:00|3961.5|3961|3964|3963|3964|3963.5|3961.5|3960.5|4514
1667220300000|2022-10-31 12:45:00|3963.5|3962.5|3964|3963|3964|3963.5|3962.5|3962|2854
1667220600000|2022-10-31 12:50:00|3963.5|3962.5|3967.5|3967|3967.5|3967|3963|3962.5|3789
1667220900000|2022-10-31 12:55:00|3968|3966.5|3970|3969.5|3970.5|3970|3967|3966.5|3882
1667221200000|2022-10-31 13:00:00|3969.5|3969|3974|3973|3974|3973|3969.5|3969|5218
1667221500000|2022-10-31 13:05:00|3973|3973.5|3972|3971|3973|3973.5|3971|3970.5|6079
1667221800000|2022-10-31 13:10:00|3972.5|3971.5|3980|3979|3980|3979.5|3972.5|3971.5|6492
1667222100000|2022-10-31 13:15:00|3980.5|3979.5|3977.5|3976.5|3983|3982.5|3976.5|3976|5513
1667222400000|2022-10-31 13:20:00|3976.5|3976|3982.5|3982|3983|3982|3976|3975.5|5403
1667222700000|2022-10-31 13:25:00|3983|3983|3984.5|3984|3985.5|3984.5|3982|3981.5|3404
1667223000000|2022-10-31 13:30:00|3984|3983.5|3990.5|3989.5|3990.5|3990|3982.5|3982|59802
1667223300000|2022-10-31 13:35:00|3989.5|3989|3990.5|3989.5|3992.5|3992|3986.5|3986|44330
1667223600000|2022-10-31 13:40:00|3991|3990|3990|3989.5|3994|3993|3982.5|3981.5|14501
1667223900000|2022-10-31 13:45:00|3991|3990.5|3986|3985.5|3993|3992|3985|3984.5|11981
1667224200000|2022-10-31 13:50:00|3986.5|3986|3981|3980|3986.5|3986|3978|3977|17958
1667224500000|2022-10-31 13:55:00|3980.5|3979.5|3976|3975.5|3982|3981.5|3974|3973.5|19583
1667224800000|2022-10-31 14:00:00|3977|3976.5|3975.5|3975|3980|3979.5|3974.5|3974|14552
1667225100000|2022-10-31 14:05:00|3976|3975.5|3972.5|3972|3976.5|3976|3971.5|3971|15812
1667225400000|2022-10-31 14:10:00|3972|3971.5|3978.5|3977.5|3979.5|3979|3971|3970|11424
1667225700000|2022-10-31 14:15:00|3978|3977|3976.5|3976|3979.5|3979|3973.5|3973|9562
1667226000000|2022-10-31 14:20:00|3975.5|3975.5|3965|3964.5|3975.5|3975.5|3965|3964.5|11200
1667226300000|2022-10-31 14:25:00|3965.5|3965|3968|3967.5|3968.5|3968|3963.5|3962.5|35636
1667226600000|2022-10-31 14:30:00|3969|3968|3972|3971.5|3973.5|3973|3967|3966.5|16545
1667226900000|2022-10-31 14:35:00|3972.5|3972|3977.5|3977|3979.5|3979|3972.5|3972|14083
1667227200000|2022-10-31 14:40:00|3978|3977.5|3970.5|3970|3978|3977.5|3970|3969|13503
1667227500000|2022-10-31 14:45:00|3971|3970.5|3971|3970.5|3976.5|3976|3970|3969|12898
1667227800000|2022-10-31 14:50:00|3971.5|3970|3975|3974.5|3975|3974.5|3967.5|3967|39214
1667228100000|2022-10-31 14:55:00|3975.5|3975|3974.5|3974|3976|3975.5|3969|3968|12940
1667228400000|2022-10-31 15:00:00|3974|3973.5|3980|3979.5|3980|3979.5|3973.5|3973|10294
1667228700000|2022-10-31 15:05:00|3980.5|3980|3979.5|3979|3983.5|3983|3979|3978.5|11251
1667229000000|2022-10-31 15:10:00|3979|3978.5|3984|3983.5|3985|3984.5|3979|3978.5|15454
1667229300000|2022-10-31 15:15:00|3984.5|3984|3985|3984.5|3985.5|3985|3982|3981.5|22343
1667229600000|2022-10-31 15:20:00|3984.5|3984|3986|3985.5|3986.5|3986|3983|3982.5|11739
1667229900000|2022-10-31 15:25:00|3986.5|3986|3986|3985.5|3988|3987.5|3984.5|3984|11224
1667230200000|2022-10-31 15:30:00|3987|3986|3988.5|3988|3989|3988.5|3986|3985|15097
1667230500000|2022-10-31 15:35:00|3988|3987.5|3986.5|3986|3989.5|3989|3985.5|3985|7109
1667230800000|2022-10-31 15:40:00|3985.5|3985|3985.5|3985|3989|3988|3985|3984.5|11824
1667231100000|2022-10-31 15:45:00|3985|3984.5|3985|3984.5|3988|3987.5|3984.5|3984|7996
1667231400000|2022-10-31 15:50:00|3985.5|3985|3981|3980.5|3986.5|3985.5|3980|3979.5|9578
1667231700000|2022-10-31 15:55:00|3981.5|3981|3975|3974|3981.5|3981|3974|3973|11996
1667232000000|2022-10-31 16:00:00|3974|3973|3979.5|3979|3979.5|3979|3970|3969.5|8651
1667232300000|2022-10-31 16:05:00|3980|3979.5|3978.5|3977.5|3981.5|3980.5|3977|3976.5|92558
1667232600000|2022-10-31 16:10:00|3978|3978|3979.5|3979|3984|3983.5|3978|3977.5|17955
1667232900000|2022-10-31 16:15:00|3979|3978|3978.5|3978|3982|3981.5|3978|3977.5|12025
1667233200000|2022-10-31 16:20:00|3978|3977.5|3983.5|3983|3983.5|3983|3978|3977.5|17338
1667233500000|2022-10-31 16:25:00|3983|3982.5|3980|3979|3984.5|3984|3978.5|3977.5|18850
1667289600000|2022-11-01 08:00:00|3987.5|3984|3982.5|3981|3995.5|3993|3981|3979.5|8799
1667289900000|2022-11-01 08:05:00|3983|3981.5|3987.5|3986.5|3989.5|3988.5|3980.5|3979.5|9346
1667290200000|2022-11-01 08:10:00|3988|3987|3991.5|3990|3997|3996|3987.5|3986|8374
1667290500000|2022-11-01 08:15:00|3989.5|3989|3980|3979.5|3994|3993.5|3980|3979|12103
1667290800000|2022-11-01 08:20:00|3980.5|3980|3980.5|3980|3982|3981|3977|3976|7586
1667291100000|2022-11-01 08:25:00|3980|3979.5|3979|3978|3982|3981|3976.5|3976|5938
1667291400000|2022-11-01 08:30:00|3978.5|3977.5|3986|3985|3990|3989.5|3978|3977|7612
1667291700000|2022-11-01 08:35:00|3986.5|3985.5|3988.5|3987.5|3991|3990|3985|3984|9643
1667292000000|2022-11-01 08:40:00|3988|3988|3996|3995|3997|3996|3988|3988|5491
1667292300000|2022-11-01 08:45:00|3995.5|3994.5|3994.5|3994|3996.5|3995.5|3994|3993.5|4911
1667292600000|2022-11-01 08:50:00|3994|3993.5|3995|3994|3998.5|3998|3993.5|3993|3797
1667292900000|2022-11-01 08:55:00|3994.5|3993.5|3995|3994.5|3997.5|3996.5|3994|3993.5|3846
1667293200000|2022-11-01 09:00:00|3995.5|3994|3989.5|3988.5|3996|3995|3989|3988.5|5586
1667293500000|2022-11-01 09:05:00|3989|3988|3989.5|3989|3992.5|3992|3989|3988|6199
1667293800000|2022-11-01 09:10:00|3989|3988.5|3992.5|3991.5|3992.5|3992|3988.5|3988|3429
1667294100000|2022-11-01 09:15:00|3992|3992|3994|3993|3995|3994.5|3992|3991.5|4887
1667294400000|2022-11-01 09:20:00|3993.5|3993.5|3994|3993.5|3997.5|3996.5|3993.5|3992.5|5710
1667294700000|2022-11-01 09:25:00|3993|3992.5|3993.5|3992.5|3994|3993.5|3992|3991.5|8305
1667295000000|2022-11-01 09:30:00|3993|3992|3993.5|3992.5|3998|3997|3992.5|3991.5|4175
1667295300000|2022-11-01 09:35:00|3993|3992|3990.5|3989.5|3993.5|3993|3990|3989|3084
1667295600000|2022-11-01 09:40:00|3991|3989|3992|3991.5|3993|3992|3991|3989|5249
1667295900000|2022-11-01 09:45:00|3992.5|3992|3994.5|3994|3996|3995.5|3992.5|3992|5299
1667296200000|2022-11-01 09:50:00|3994|3993.5|3991|3990.5|3994.5|3993.5|3990|3989|4603
1667296500000|2022-11-01 09:55:00|3992|3991|3994|3993.5|3994.5|3993.5|3989.5|3989|3389
1667296800000|2022-11-01 10:00:00|3993.5|3993|3992.5|3992|3995.5|3995|3992.5|3992|3844
1667297100000|2022-11-01 10:05:00|3992|3991.5|3993.5|3993|3996.5|3996|3992|3991.5|3028
1667297400000|2022-11-01 10:10:00|3994|3993.5|3992|3991.5|3994.5|3993.5|3992|3991|3198
1667297700000|2022-11-01 10:15:00|3991.5|3990.5|3993|3992|3993.5|3993|3990|3989|7918
1667298000000|2022-11-01 10:20:00|3994|3992.5|3991|3990|3994|3993.5|3991|3990|4675
1667298300000|2022-11-01 10:25:00|3991.5|3990.5|3987.5|3987|3992|3991.5|3987.5|3987|12266
1667298600000|2022-11-01 10:30:00|3988|3987.5|3990|3989|3990|3989.5|3987|3986.5|9251
1667298900000|2022-11-01 10:35:00|3990.5|3989.5|3991|3990.5|3992.5|3991.5|3989.5|3989|5920
1667299200000|2022-11-01 10:40:00|3990.5|3990|3992|3991.5|3993|3992.5|3990|3989.5|5568
1667299500000|2022-11-01 10:45:00|3991.5|3991|3993|3992.5|3993|3992.5|3991.5|3991|2679
1667299800000|2022-11-01 10:50:00|3993.5|3993|3995|3994|3995.5|3995|3992.5|3991.5|4504
1667300100000|2022-11-01 10:55:00|3994|3993.5|3989|3988.5|3994|3993.5|3989|3988.5|3425
1667300400000|2022-11-01 11:00:00|3988.5|3988|3985|3984.5|3988.5|3988|3983|3982.5|5021
1667300700000|2022-11-01 11:05:00|3986.5|3985.5|3985|3984|3987|3986|3984|3983.5|1937
1667301000000|2022-11-01 11:10:00|3984.5|3983|3982|3981|3984.5|3983.5|3981.5|3981|3844
1667301300000|2022-11-01 11:15:00|3981.5|3981.5|3979.5|3979|3983|3982.5|3979.5|3978.5|4129
1667301600000|2022-11-01 11:20:00|3979|3978.5|3977|3976.5|3980|3979.5|3976.5|3976|5331
1667301900000|2022-11-01 11:25:00|3978|3977|3973.5|3972.5|3978.5|3977.5|3973.5|3972.5|5351
1667302200000|2022-11-01 11:30:00|3973|3973|3971|3970.5|3973.5|3973|3970|3969.5|15422
1667302500000|2022-11-01 11:35:00|3970.5|3970|3969|3968.5|3971.5|3971|3969|3968.5|5316
1667302800000|2022-11-01 11:40:00|3968.5|3968|3968.5|3967.5|3969.5|3968.5|3967|3966.5|4470
1667303100000|2022-11-01 11:45:00|3968|3968|3972.5|3972|3972.5|3972|3968|3967.5|4891
1667303400000|2022-11-01 11:50:00|3972|3971.5|3976|3975.5|3976.5|3975.5|3972|3971.5|3519
1667303700000|2022-11-01 11:55:00|3977|3976.5|3974|3973.5|3978|3977|3974|3973.5|7121
1667304000000|2022-11-01 12:00:00|3974.5|3974|3967.5|3966.5|3976.5|3975.5|3967.5|3966.5|5320
1667304300000|2022-11-01 12:05:00|3967|3967|3967.5|3967|3969|3968.5|3966|3965.5|6464
1667304600000|2022-11-01 12:10:00|3968|3967.5|3973|3972.5|3975|3974.5|3968|3967|4605
1667304900000|2022-11-01 12:15:00|3972.5|3972|3974|3973.5|3976.5|3976|3972.5|3972|3889
1667305200000|2022-11-01 12:20:00|3975|3974.5|3974|3973.5|3975|3974.5|3973|3972|2860
1667305500000|2022-11-01 12:25:00|3973.5|3973|3974.5|3974|3974.5|3974|3973.5|3972.5|2044
1667305800000|2022-11-01 12:30:00|3975|3974.5|3973.5|3972.5|3976|3975.5|3973|3972.5|5848
1667306100000|2022-11-01 12:35:00|3973|3973|3973|3972|3975|3974|3973|3972|2636
1667306400000|2022-11-01 12:40:00|3972.5|3971.5|3972|3971.5|3972.5|3972|3970|3969.5|2910
1667306700000|2022-11-01 12:45:00|3972.5|3972|3972|3971.5|3973.5|3973|3971|3970.5|4589
1667307000000|2022-11-01 12:50:00|3971.5|3971|3969.5|3968.5|3972.5|3972|3968|3967.5|2919
1667307300000|2022-11-01 12:55:00|3969|3969|3968.5|3967.5|3970.5|3969.5|3967|3966|2975
1667307600000|2022-11-01 13:00:00|3968|3967|3968|3967.5|3968.5|3968|3966|3965.5|2021
1667307900000|2022-11-01 13:05:00|3967.5|3967|3964|3963.5|3968.5|3968|3963|3962.5|3914
1667308200000|2022-11-01 13:10:00|3963.5|3963|3965|3964|3965.5|3965|3963|3962.5|2990
1667308500000|2022-11-01 13:15:00|3965.5|3964.5|3967|3966.5|3967.5|3967|3965.5|3964.5|3397
1667308800000|2022-11-01 13:20:00|3966.5|3966|3969|3968.5|3969|3968.5|3966.5|3966|3084
1667309100000|2022-11-01 13:25:00|3968.5|3968|3966.5|3966|3969|3968|3966.5|3966|2651
1667309400000|2022-11-01 13:30:00|3966|3965.5|3970|3969.5|3970.5|3970|3962|3961.5|16922
1667309700000|2022-11-01 13:35:00|3969.5|3969|3971|3970|3972|3971.5|3968.5|3968|7408
1667310000000|2022-11-01 13:40:00|3970.5|3970.5|3968|3967.5|3970.5|3970.5|3967.5|3967|6641
1667310300000|2022-11-01 13:45:00|3967.5|3967|3967.5|3967|3969|3968.5|3964.5|3963.5|41698
1667310600000|2022-11-01 13:50:00|3967|3966.5|3966|3965.5|3970.5|3970|3966|3965.5|37294
1667310900000|2022-11-01 13:55:00|3966.5|3966|3966.5|3965.5|3967.5|3967|3966|3965.5|3851
1667311200000|2022-11-01 14:00:00|3967|3966|3963|3962.5|3967.5|3966.5|3960.5|3959.5|9877
1667311500000|2022-11-01 14:05:00|3964|3963|3966.5|3966|3966.5|3966|3963|3962|7855
1667311800000|2022-11-01 14:10:00|3966|3965.5|3965.5|3965|3970|3969.5|3965|3964.5|5161
1667312100000|2022-11-01 14:15:00|3966|3965.5|3968|3967.5|3968.5|3968|3964.5|3964|8877
1667312400000|2022-11-01 14:20:00|3967.5|3967|3967.5|3966.5|3970|3969.5|3966.5|3966|10208
1667312700000|2022-11-01 14:25:00|3967|3967|3970|3969|3970|3969.5|3967|3967|5071
1667313000000|2022-11-01 14:30:00|3969.5|3969.5|3973|3972.5|3973.5|3973|3969|3968.5|6061
1667313300000|2022-11-01 14:35:00|3972|3971.5|3968.5|3968|3974.5|3974|3968.5|3968|6143
1667313600000|2022-11-01 14:40:00|3968|3967.5|3965|3964.5|3968|3967.5|3964.5|3964|5727
1667313900000|2022-11-01 14:45:00|3964.5|3964|3957|3956.5|3965.5|3965|3956|3955|6988
1667314200000|2022-11-01 14:50:00|3957.5|3957|3958.5|3958|3959.5|3959|3955|3954.5|43592
1667314500000|2022-11-01 14:55:00|3958|3957.5|3952.5|3951.5|3958.5|3958|3951.5|3951|7629
1667314800000|2022-11-01 15:00:00|3952|3952|3947|3946.5|3953|3952.5|3947|3946.5|7617
1667315100000|2022-11-01 15:05:00|3947.5|3947|3944.5|3943.5|3948|3947.5|3943|3942|11683
1667315400000|2022-11-01 15:10:00|3944|3944|3943|3942.5|3944.5|3944|3942|3941.5|5402
1667315700000|2022-11-01 15:15:00|3943.5|3943|3942.5|3941.5|3946|3945.5|3942.5|3941.5|8377
1667316000000|2022-11-01 15:20:00|3942|3942|3944.5|3944|3946.5|3946|3941|3940.5|12190
1667316300000|2022-11-01 15:25:00|3943.5|3943|3950.5|3950|3950.5|3950|3943|3942.5|6964
1667316600000|2022-11-01 15:30:00|3950|3949.5|3950.5|3949.5|3950.5|3950|3947.5|3947|8649
1667316900000|2022-11-01 15:35:00|3950|3950|3946.5|3946|3951.5|3951|3945|3944.5|7775
1667317200000|2022-11-01 15:40:00|3947.5|3947|3951.5|3950.5|3952.5|3952|3947|3946.5|7138
1667317500000|2022-11-01 15:45:00|3951|3950|3951.5|3951|3954.5|3954|3949|3948.5|7764
1667317800000|2022-11-01 15:50:00|3952|3950.5|3954|3953.5|3954.5|3954|3951|3950.5|4508
1667318100000|2022-11-01 15:55:00|3953.5|3953|3955|3954.5|3955.5|3955|3952.5|3952|6709
1667318400000|2022-11-01 16:00:00|3954.5|3954|3946.5|3946|3954.5|3954|3945|3944|12137
1667318700000|2022-11-01 16:05:00|3946|3945.5|3950.5|3950|3952|3951.5|3946|3945.5|7595
1667319000000|2022-11-01 16:10:00|3950|3949|3946|3945.5|3950|3949.5|3946|3945.5|8867
1667319300000|2022-11-01 16:15:00|3946.5|3946|3944.5|3944|3947.5|3947|3942.5|3942|13322
1667319600000|2022-11-01 16:20:00|3945|3944.5|3949|3948.5|3950.5|3950|3945|3944.5|8871
1667319900000|2022-11-01 16:25:00|3949.5|3949|3949|3948.5|3951.5|3950.5|3945.5|3945|11572
1667376000000|2022-11-02 08:00:00|3957.5|3954|3962.5|3960.5|3965|3963|3951.5|3949|11046
1667376300000|2022-11-02 08:05:00|3962|3961|3963.5|3962.5|3969|3968|3960|3958|5960
1667376600000|2022-11-02 08:10:00|3963|3962|3955|3953.5|3963.5|3962.5|3953|3952|4443
1667376900000|2022-11-02 08:15:00|3955.5|3954|3959|3958|3960.5|3959.5|3955.5|3954|3564
1667377200000|2022-11-02 08:20:00|3958|3957|3960.5|3959.5|3963|3962|3956.5|3955.5|3901
1667377500000|2022-11-02 08:25:00|3960|3959|3965|3964|3966.5|3966|3960|3958.5|4097
1667377800000|2022-11-02 08:30:00|3964.5|3963.5|3964.5|3963.5|3970|3969.5|3964|3963|3166
1667378100000|2022-11-02 08:35:00|3965.5|3965|3966|3965.5|3968|3967|3963.5|3963|68457
1667378400000|2022-11-02 08:40:00|3967|3966.5|3969|3968|3971|3970.5|3965.5|3965|6201
1667378700000|2022-11-02 08:45:00|3969.5|3968.5|3973.5|3972.5|3975|3974|3969|3968|6225
1667379000000|2022-11-02 08:50:00|3972.5|3972|3975.5|3975|3977.5|3976|3972|3971.5|1878
1667379300000|2022-11-02 08:55:00|3975|3974.5|3977.5|3976.5|3979|3978|3974.5|3974|1968
1667379600000|2022-11-02 09:00:00|3978|3977|3975.5|3974.5|3978|3977.5|3971.5|3971|10037
1667379900000|2022-11-02 09:05:00|3975|3974|3969.5|3969|3975.5|3974.5|3967.5|3967|3704
1667380200000|2022-11-02 09:10:00|3969|3968.5|3971.5|3971|3974|3973|3968.5|3968|2047
1667380500000|2022-11-02 09:15:00|3971|3970.5|3978|3977.5|3978|3977.5|3971|3970|3014
1667380800000|2022-11-02 09:20:00|3977.5|3977|3972|3971.5|3977.5|3977|3972|3971.5|1935
1667381100000|2022-11-02 09:25:00|3972.5|3972|3974.5|3974|3975.5|3974.5|3970|3969.5|4171
1667381400000|2022-11-02 09:30:00|3974|3973|3978.5|3977.5|3978.5|3977.5|3974|3973|5992
1667381700000|2022-11-02 09:35:00|3978|3977|3983|3982.5|3983.5|3982.5|3978|3977|3550
1667382000000|2022-11-02 09:40:00|3982|3981.5|3986.5|3985.5|3986.5|3986|3982|3981.5|4064
1667382300000|2022-11-02 09:45:00|3986|3986|3990|3989.5|3991.5|3991|3986|3986|2252
1667382600000|2022-11-02 09:50:00|3990.5|3990|3991|3990.5|3993|3992.5|3989.5|3989|1799
1667382900000|2022-11-02 09:55:00|3990.5|3990|3989|3988|3991.5|3991|3987.5|3986.5|2606
1667383200000|2022-11-02 10:00:00|3988.5|3988.5|3993|3992.5|3993|3992.5|3988.5|3988|3326
1667383500000|2022-11-02 10:05:00|3992.5|3992|3989|3988|3992.5|3992|3988|3987|2450
1667383800000|2022-11-02 10:10:00|3990|3989.5|3992|3991|3993|3992.5|3989|3988.5|4194
1667384100000|2022-11-02 10:15:00|3991.5|3991.5|3988|3987|3991.5|3991.5|3988|3987|1431
1667384400000|2022-11-02 10:20:00|3988.5|3987.5|3987.5|3987|3988.5|3988|3985.5|3984.5|2667
1667384700000|2022-11-02 10:25:00|3987|3986.5|3987.5|3986.5|3987.5|3987|3986|3985|1789
1667385000000|2022-11-02 10:30:00|3987|3986|3984.5|3983.5|3988|3987.5|3984|3983|1522
1667385300000|2022-11-02 10:35:00|3985|3984|3981.5|3981|3985.5|3985|3981|3980|1513
1667385600000|2022-11-02 10:40:00|3981|3980|3973|3972|3981.5|3981|3971.5|3970.5|12987
1667385900000|2022-11-02 10:45:00|3972|3971|3968|3967|3973|3972.5|3966.5|3965.5|3617
1667386200000|2022-11-02 10:50:00|3967.5|3966.5|3961|3960|3967.5|3966.5|3960|3959.5|12561
1667386500000|2022-11-02 10:55:00|3960.5|3960.5|3962.5|3962|3966|3965|3960|3959.5|13380
1667386800000|2022-11-02 11:00:00|3962|3961.5|3958|3957.5|3963.5|3963|3957|3956.5|8323
1667387100000|2022-11-02 11:05:00|3959.5|3958.5|3954.5|3953.5|3960|3959.5|3953.5|3953|3819
1667387400000|2022-11-02 11:10:00|3954|3953|3960|3959|3961.5|3960.5|3953.5|3953|4529
1667387700000|2022-11-02 11:15:00|3959|3958.5|3959|3958.5|3960|3959|3958|3957|2852
1667388000000|2022-11-02 11:20:00|3958|3957|3957|3956.5|3959|3958.5|3955|3954.5|9130
1667388300000|2022-11-02 11:25:00|3956.5|3956|3958.5|3958|3959.5|3959|3955|3954.5|4821
1667388600000|2022-11-02 11:30:00|3958|3957.5|3958.5|3957.5|3958.5|3958|3955|3954|3417
1667388900000|2022-11-02 11:35:00|3957.5|3957|3954.5|3954|3958.5|3957.5|3954|3953|5043
1667389200000|2022-11-02 11:40:00|3954|3953.5|3954|3953.5|3955|3954.5|3953|3952.5|3523
1667389500000|2022-11-02 11:45:00|3953.5|3953|3949.5|3949|3953.5|3953|3948|3947.5|4451
1667389800000|2022-11-02 11:50:00|3950|3949.5|3954.5|3954|3954.5|3954|3950|3949.5|6172
1667390100000|2022-11-02 11:55:00|3955|3953.5|3958.5|3958|3958.5|3958|3952|3951|4442
1667390400000|2022-11-02 12:00:00|3958|3957.5|3956|3955.5|3961.5|3960.5|3956|3955.5|6129
1667390700000|2022-11-02 12:05:00|3957|3956.5|3957.5|3957|3959.5|3959|3956|3955.5|12143
1667391000000|2022-11-02 12:10:00|3957|3956.5|3957.5|3957|3960.5|3959.5|3956|3955.5|2586
1667391300000|2022-11-02 12:15:00|3957|3956.5|3958|3957|3958|3957.5|3955.5|3955|3180
1667391600000|2022-11-02 12:20:00|3957.5|3956.5|3958.5|3957.5|3959.5|3958.5|3957.5|3956.5|2854
1667391900000|2022-11-02 12:25:00|3958|3958|3957|3956.5|3959|3958.5|3957|3956|2128
1667392200000|2022-11-02 12:30:00|3958.5|3957.5|3957|3956|3958.5|3958|3955|3954.5|6355
1667392500000|2022-11-02 12:35:00|3958|3956.5|3956.5|3956|3958|3957.5|3955|3954.5|4085
1667392800000|2022-11-02 12:40:00|3956|3955.5|3954|3953.5|3956|3955.5|3952|3951.5|5915
1667393100000|2022-11-02 12:45:00|3953.5|3953|3955|3954.5|3959.5|3958.5|3953.5|3953|6381
1667393400000|2022-11-02 12:50:00|3955.5|3955|3954.5|3954|3957.5|3957|3952.5|3952|5084
1667393700000|2022-11-02 12:55:00|3955.5|3955|3956.5|3956|3957|3956|3953|3952.5|2948
1667394000000|2022-11-02 13:00:00|3956|3955.5|3953|3952|3956|3955.5|3951.5|3950.5|1775
1667394300000|2022-11-02 13:05:00|3952.5|3951.5|3949|3948|3952.5|3952|3949|3948|2211
1667394600000|2022-11-02 13:10:00|3948.5|3947.5|3947.5|3946.5|3948.5|3947.5|3944.5|3944|2953
1667394900000|2022-11-02 13:15:00|3948|3947|3945.5|3945|3948|3947.5|3945|3944|4562
1667395200000|2022-11-02 13:20:00|3945|3944.5|3947|3946.5|3947|3946.5|3945|3944|2632
1667395500000|2022-11-02 13:25:00|3946.5|3946|3945.5|3945|3949|3948.5|3945|3944.5|3418
1667395800000|2022-11-02 13:30:00|3945|3944.5|3939.5|3938.5|3945.5|3945|3935.5|3934.5|6517
1667396100000|2022-11-02 13:35:00|3939|3939|3941|3940|3942.5|3942|3936|3935|5241
1667396400000|2022-11-02 13:40:00|3940.5|3939.5|3937|3936.5|3941|3939.5|3935.5|3935|13895
1667396700000|2022-11-02 13:45:00|3936|3935.5|3937|3936.5|3938|3937.5|3933.5|3932.5|5387
1667397000000|2022-11-02 13:50:00|3936.5|3936|3932.5|3932|3938|3937.5|3932|3931.5|4664
1667397300000|2022-11-02 13:55:00|3933|3932.5|3931.5|3930.5|3935.5|3934.5|3931|3930|6461
1667397600000|2022-11-02 14:00:00|3932|3931.5|3934.5|3934|3935|3934.5|3930|3929.5|5150
1667397900000|2022-11-02 14:05:00|3935|3934.5|3937|3936.5|3937.5|3937|3933|3932.5|6346
1667398200000|2022-11-02 14:10:00|3936|3935.5|3941|3940.5|3942|3941.5|3935|3934.5|5474
1667398500000|2022-11-02 14:15:00|3941.5|3940|3940|3939|3941.5|3941|3938|3937|11985
1667398800000|2022-11-02 14:20:00|3939|3938.5|3931|3930.5|3939|3938.5|3930.5|3930|8008
1667399100000|2022-11-02 14:25:00|3930.5|3930|3929|3928.5|3933|3932|3929|3928.5|5131
1667399400000|2022-11-02 14:30:00|3929.5|3929|3932|3931.5|3932|3931.5|3928.5|3928|6653
1667399700000|2022-11-02 14:35:00|3931.5|3931|3927.5|3927|3931.5|3931|3925.5|3925|4758
1667400000000|2022-11-02 14:40:00|3927|3926.5|3927|3926|3930|3929.5|3926|3925.5|3921
1667400300000|2022-11-02 14:45:00|3926.5|3926.5|3924.5|3924|3928|3927.5|3924|3923.5|5948
1667400600000|2022-11-02 14:50:00|3924|3923.5|3927|3926.5|3931|3930.5|3923.5|3923|6146
1667400900000|2022-11-02 14:55:00|3927.5|3927|3932|3931.5|3932.5|3932|3927|3926.5|5615
1667401200000|2022-11-02 15:00:00|3933|3932.5|3938|3937.5|3939|3938.5|3933|3932.5|10578
1667401500000|2022-11-02 15:05:00|3937|3936.5|3937.5|3937|3939|3938.5|3936|3935.5|253756
1667401800000|2022-11-02 15:10:00|3937|3936.5|3936|3935.5|3938|3937.5|3934.5|3934|10034
1667402100000|2022-11-02 15:15:00|3935.5|3935|3931|3930.5|3935.5|3935|3931|3930.5|5805
1667402400000|2022-11-02 15:20:00|3930.5|3930|3934.5|3933.5|3934.5|3934|3930.5|3930|2957
1667402700000|2022-11-02 15:25:00|3934|3933|3934.5|3934|3934.5|3934|3932|3931|52511
1667403000000|2022-11-02 15:30:00|3935|3934.5|3936.5|3936|3937|3936.5|3934|3933.5|9662
1667403300000|2022-11-02 15:35:00|3936|3935.5|3936.5|3936|3938|3937|3934.5|3934|4590
1667403600000|2022-11-02 15:40:00|3936|3935.5|3938.5|3938|3938.5|3938|3936|3935.5|4128
1667403900000|2022-11-02 15:45:00|3939|3938.5|3943|3942.5|3944|3943|3939|3938.5|5412
1667404200000|2022-11-02 15:50:00|3943.5|3943|3939|3938|3944|3943.5|3938.5|3938|5378
1667404500000|2022-11-02 15:55:00|3938|3937.5|3938.5|3938|3939.5|3939|3937.5|3937|3270
1667404800000|2022-11-02 16:00:00|3938|3937.5|3940|3939.5|3940.5|3940|3937.5|3937|12117
1667405100000|2022-11-02 16:05:00|3939.5|3939|3939.5|3939|3940|3939.5|3938.5|3938|10567
1667405400000|2022-11-02 16:10:00|3939|3938.5|3946|3945|3946.5|3945.5|3938.5|3938|27093
1667405700000|2022-11-02 16:15:00|3945.5|3945.5|3942.5|3942|3945.5|3945.5|3941.5|3941|8391
1667406000000|2022-11-02 16:20:00|3942|3941.5|3944|3943.5|3944|3943.5|3941.5|3941|11955
1667406300000|2022-11-02 16:25:00|3944.5|3944|3944|3943|3945|3944.5|3942|3941.5|15324
1667462400000|2022-11-03 08:00:00|3943|3926.5|3954|3951.5|3954|3953|3930|3926.5|10097
1667462700000|2022-11-03 08:05:00|3952.5|3952|3954.5|3952.5|3958.5|3957|3950.5|3949|9268
1667463000000|2022-11-03 08:10:00|3953.5|3953|3948.5|3947.5|3956.5|3954.5|3946|3944.5|2377
1667463300000|2022-11-03 08:15:00|3949.5|3948|3938|3937.5|3953|3951.5|3938|3936.5|6600
1667463600000|2022-11-03 08:20:00|3939|3938|3951|3950.5|3953|3952|3937|3936|7503
1667463900000|2022-11-03 08:25:00|3950.5|3950|3948.5|3947.5|3954.5|3954|3947|3946|7997
1667464200000|2022-11-03 08:30:00|3948|3948|3943.5|3942.5|3948.5|3948|3940|3939|4251
1667464500000|2022-11-03 08:35:00|3943|3943|3947|3946|3948|3947|3941|3940.5|6612
1667464800000|2022-11-03 08:40:00|3947.5|3946.5|3957.5|3956|3958|3957.5|3947.5|3946.5|2826
1667465100000|2022-11-03 08:45:00|3958|3956.5|3963|3962|3963.5|3962.5|3955.5|3955|2215
1667465400000|2022-11-03 08:50:00|3965|3962.5|3963.5|3963|3966.5|3965|3962.5|3961.5|3056
1667465700000|2022-11-03 08:55:00|3962.5|3962.5|3965|3963.5|3969|3967.5|3961|3960|3127
1667466000000|2022-11-03 09:00:00|3964.5|3964.5|3966.5|3965.5|3970|3969|3964|3963|3784
1667466300000|2022-11-03 09:05:00|3966|3965|3970.5|3969.5|3973|3972|3966|3965|5959
1667466600000|2022-11-03 09:10:00|3970|3969|3963.5|3962.5|3971|3970.5|3963.5|3962.5|3662
1667466900000|2022-11-03 09:15:00|3963|3962|3968.5|3968|3969|3968|3962.5|3961.5|3789
1667467200000|2022-11-03 09:20:00|3969|3967.5|3972|3971.5|3972.5|3972|3968|3967.5|2466
1667467500000|2022-11-03 09:25:00|3973|3972.5|3978.5|3978|3981.5|3980.5|3973|3972.5|6239
1667467800000|2022-11-03 09:30:00|3979.5|3978.5|3977|3976.5|3981|3980|3977|3976.5|6041
1667468100000|2022-11-03 09:35:00|3976.5|3976|3977.5|3977|3978|3977|3972|3971.5|6218
1667468400000|2022-11-03 09:40:00|3977|3976.5|3974.5|3974|3977|3977|3974|3973.5|2874
1667468700000|2022-11-03 09:45:00|3975|3973.5|3982|3981.5|3982.5|3982|3974|3973|10505
1667469000000|2022-11-03 09:50:00|3980.5|3979.5|3981.5|3980.5|3985.5|3984.5|3979|3978.5|6448
1667469300000|2022-11-03 09:55:00|3982|3981.5|3987.5|3986.5|3989|3987.5|3981.5|3981.5|6134
1667469600000|2022-11-03 10:00:00|3988|3987|3989.5|3989|3993.5|3992.5|3987.5|3987|3310
1667469900000|2022-11-03 10:05:00|3988.5|3988|3987|3986|3988.5|3988|3983.5|3983|2310
1667470200000|2022-11-03 10:10:00|3986|3986.5|3988|3987|3988|3987|3984|3983|3308
1667470500000|2022-11-03 10:15:00|3987.5|3986.5|3986.5|3985.5|3989.5|3988.5|3985|3984.5|2036
1667470800000|2022-11-03 10:20:00|3986|3985|3978|3977.5|3987.5|3986.5|3978|3977|7883
1667471100000|2022-11-03 10:25:00|3978.5|3978|3980|3979.5|3980|3979.5|3973.5|3972.5|8031
1667471400000|2022-11-03 10:30:00|3980.5|3979|3977|3976.5|3980.5|3979|3976.5|3976|3373
1667471700000|2022-11-03 10:35:00|3977.5|3976|3978.5|3978|3978.5|3978|3976|3975.5|1050
1667472000000|2022-11-03 10:40:00|3978|3977.5|3971|3970.5|3980|3979|3971|3970.5|60305
1667472300000|2022-11-03 10:45:00|3971.5|3971|3973.5|3973|3973.5|3973|3968.5|3967.5|2246
1667472600000|2022-11-03 10:50:00|3973|3972.5|3973.5|3973|3975.5|3975|3972.5|3971.5|3505
1667472900000|2022-11-03 10:55:00|3973|3972|3974|3973.5|3974.5|3974|3970|3969.5|2569
1667473200000|2022-11-03 11:00:00|3974.5|3974|3977.5|3977|3977.5|3977|3973.5|3972.5|4601
1667473500000|2022-11-03 11:05:00|3978|3977.5|3978|3977|3980.5|3979.5|3977|3976|18758
1667473800000|2022-11-03 11:10:00|3978.5|3977.5|3978.5|3977.5|3980|3979|3976.5|3976|2036
1667474100000|2022-11-03 11:15:00|3978|3977|3975.5|3974.5|3981|3980.5|3975.5|3974.5|4253
1667474400000|2022-11-03 11:20:00|3975|3974|3974|3973.5|3975.5|3975|3972.5|3971.5|3442
1667474700000|2022-11-03 11:25:00|3974.5|3974|3975|3974.5|3976|3975.5|3974|3973.5|1716
1667475000000|2022-11-03 11:30:00|3974.5|3974|3974.5|3974|3976|3975.5|3973.5|3973|3681
1667475300000|2022-11-03 11:35:00|3975|3974.5|3969|3968.5|3975|3974.5|3969|3968.5|4595
1667475600000|2022-11-03 11:40:00|3969.5|3968|3965.5|3964.5|3969.5|3969|3965|3964.5|3207
1667475900000|2022-11-03 11:45:00|3966|3965|3963|3962.5|3966|3965.5|3963|3962.5|2259
1667476200000|2022-11-03 11:50:00|3963.5|3963|3961.5|3961|3963.5|3963|3961|3960.5|2525
1667476500000|2022-11-03 11:55:00|3962|3961.5|3959.5|3959|3962|3961.5|3959.5|3958.5|3251
1667476800000|2022-11-03 12:00:00|3960.5|3959.5|3971.5|3970.5|3978.5|3977.5|3955|3952.5|39742
1667477100000|2022-11-03 12:05:00|3971|3971|3964|3963.5|3971.5|3971|3964|3963.5|6658
1667477400000|2022-11-03 12:10:00|3964.5|3963|3962.5|3961.5|3964.5|3963.5|3955|3954|5982
1667477700000|2022-11-03 12:15:00|3962|3961|3958.5|3958|3962.5|3961.5|3958|3957.5|8563
1667478000000|2022-11-03 12:20:00|3958|3957.5|3961.5|3960.5|3961.5|3961|3956.5|3956|9657
1667478300000|2022-11-03 12:25:00|3961|3961|3962|3961|3965.5|3965|3960.5|3960|3992
1667478600000|2022-11-03 12:30:00|3961.5|3958.5|3969.5|3968|3969.5|3968.5|3960|3958.5|6845
1667478900000|2022-11-03 12:35:00|3969|3967.5|3963.5|3962.5|3970|3969|3963|3962.5|8363
1667479200000|2022-11-03 12:40:00|3964|3963|3970|3969.5|3971.5|3970.5|3963|3962.5|3252
1667479500000|2022-11-03 12:45:00|3970.5|3969|3967|3966|3971|3970.5|3966|3965.5|5406
1667479800000|2022-11-03 12:50:00|3967.5|3966.5|3969|3968.5|3970|3969|3966.5|3966|3933
1667480100000|2022-11-03 12:55:00|3969.5|3969|3971|3970.5|3971|3970.5|3967|3966.5|4278
1667480400000|2022-11-03 13:00:00|3971.5|3971|3972.5|3971.5|3976|3975.5|3970.5|3970|3748
1667480700000|2022-11-03 13:05:00|3973.5|3972|3977|3976.5|3977|3976.5|3973|3972|4936
1667481000000|2022-11-03 13:10:00|3976|3975.5|3972.5|3971.5|3976.5|3975.5|3972.5|3971.5|2338
1667481300000|2022-11-03 13:15:00|3973|3972.5|3978|3977.5|3978|3977.5|3972.5|3972|3854
1667481600000|2022-11-03 13:20:00|3977|3976.5|3976.5|3975.5|3978|3977|3975|3974.5|2909
1667481900000|2022-11-03 13:25:00|3977.5|3976|3980.5|3980|3982.5|3981.5|3976.5|3976|3823
1667482200000|2022-11-03 13:30:00|3981|3979.5|3986.5|3986|3988.5|3987.5|3978|3977|11430
1667482500000|2022-11-03 13:35:00|3985.5|3985|3985|3984|3987.5|3986.5|3983.5|3983|6820
1667482800000|2022-11-03 13:40:00|3984.5|3984.5|3990|3989.5|3991.5|3991|3984.5|3984|4376
1667483100000|2022-11-03 13:45:00|3988.5|3987.5|3991.5|3991|3993.5|3992.5|3988|3987.5|6124
1667483400000|2022-11-03 13:50:00|3991|3990.5|3983|3982|3991.5|3991|3983|3982|7760
1667483700000|2022-11-03 13:55:00|3983.5|3982.5|3988|3987.5|3990|3989|3983|3982|4305
1667484000000|2022-11-03 14:00:00|3988.5|3988.5|3993.5|3992.5|3995|3994.5|3986|3985|12090
1667484300000|2022-11-03 14:05:00|3993|3991.5|3993|3992.5|3997.5|3996.5|3990|3989|7132
1667484600000|2022-11-03 14:10:00|3992.5|3992|3991.5|3991|3993.5|3993|3989.5|3989|8773
1667484900000|2022-11-03 14:15:00|3992|3991.5|3989.5|3989|3994|3993|3988|3987.5|22785
1667485200000|2022-11-03 14:20:00|3990.5|3990|3988|3987|3991.5|3991|3985|3984.5|11640
1667485500000|2022-11-03 14:25:00|3989|3987.5|3989|3988|3990|3989.5|3984.5|3984|7993
1667485800000|2022-11-03 14:30:00|3988.5|3988.5|3986.5|3985.5|3990|3989.5|3982.5|3982|10824
1667486100000|2022-11-03 14:35:00|3987|3986|3987|3986.5|3989.5|3989|3985.5|3985|12742
1667486400000|2022-11-03 14:40:00|3987.5|3987|3982.5|3982|3987.5|3987|3982.5|3982|4875
1667486700000|2022-11-03 14:45:00|3983|3982.5|3980.5|3980|3985.5|3985|3980.5|3980|5942
1667487000000|2022-11-03 14:50:00|3981|3980.5|3979|3978|3981.5|3980.5|3977|3976|6544
1667487300000|2022-11-03 14:55:00|3978.5|3978.5|3981|3980.5|3982|3981.5|3978.5|3978.5|8944
1667487600000|2022-11-03 15:00:00|3981.5|3981|3982|3981.5|3984.5|3984|3978.5|3978|8494
1667487900000|2022-11-03 15:05:00|3983|3982.5|3983.5|3983|3985|3984|3981|3980.5|7513
1667488200000|2022-11-03 15:10:00|3983|3982.5|3985.5|3985|3985.5|3985|3982.5|3982|10976
1667488500000|2022-11-03 15:15:00|3986|3985.5|3989|3988.5|3989.5|3989|3985|3984.5|6663
1667488800000|2022-11-03 15:20:00|3988.5|3988|3985.5|3984.5|3989|3988.5|3984.5|3984|6610
1667489100000|2022-11-03 15:25:00|3985|3984|3982|3981.5|3986|3985.5|3981.5|3981|6682
1667489400000|2022-11-03 15:30:00|3981.5|3980.5|3981|3980.5|3982|3981|3980|3979.5|7594
1667489700000|2022-11-03 15:35:00|3980.5|3980|3984.5|3984|3985|3984.5|3980.5|3980|10288
1667490000000|2022-11-03 15:40:00|3984|3983.5|3982|3981.5|3984.5|3984|3982|3981.5|5854
1667490300000|2022-11-03 15:45:00|3981.5|3981|3982.5|3982|3984.5|3984|3981.5|3981|6367
1667490600000|2022-11-03 15:50:00|3982|3981.5|3983|3982.5|3983.5|3983|3981|3980.5|6547
1667490900000|2022-11-03 15:55:00|3982.5|3982|3982|3981.5|3983.5|3983|3980|3979.5|4340
1667491200000|2022-11-03 16:00:00|3981.5|3981|3981.5|3981|3982|3981.5|3979|3978.5|7020
1667491500000|2022-11-03 16:05:00|3981|3980.5|3977.5|3977|3981|3980.5|3977|3976.5|5365
1667491800000|2022-11-03 16:10:00|3977|3976.5|3977|3976.5|3979.5|3979|3976.5|3976|5448
1667492100000|2022-11-03 16:15:00|3976.5|3976|3985|3984|3985.5|3985|3976.5|3976|891400
1667492400000|2022-11-03 16:20:00|3984.5|3984.5|3982.5|3982|3985.5|3985|3981.5|3981|6150
1667492700000|2022-11-03 16:25:00|3983|3982.5|3985.5|3985|3986|3985.5|3982.5|3982|7437
1667548800000|2022-11-04 08:00:00|3988|3986.5|3986.5|3985.5|3994|3991|3980.5|3979|12425
1667549100000|2022-11-04 08:05:00|3987|3986|3995.5|3994|3999|3998.5|3985|3984|14100
1667549400000|2022-11-04 08:10:00|3995|3993.5|3991|3990|3996.5|3995|3986.5|3985.5|11598
1667549700000|2022-11-04 08:15:00|3990.5|3990.5|3987|3985.5|3992.5|3992|3985|3984|14215
1667550000000|2022-11-04 08:20:00|3986.5|3986|3982|3981|3986.5|3986|3979|3978.5|11008
1667550300000|2022-11-04 08:25:00|3982.5|3981.5|3988|3987.5|3988.5|3987.5|3981|3980.5|10072
1667550600000|2022-11-04 08:30:00|3988.5|3988|3987|3986|3991|3990|3982.5|3982|6157
1667550900000|2022-11-04 08:35:00|3988|3986.5|3991.5|3990.5|3992.5|3991.5|3986.5|3985.5|6561
1667551200000|2022-11-04 08:40:00|3990.5|3990|3988|3987.5|3993|3992.5|3987|3986.5|3439
1667551500000|2022-11-04 08:45:00|3987.5|3987|3984.5|3983.5|3989|3988|3982.5|3981.5|5086
1667551800000|2022-11-04 08:50:00|3984|3983|3990.5|3990|3992|3991.5|3983.5|3982|7235
1667552100000|2022-11-04 08:55:00|3991.5|3990.5|3995|3994.5|3996.5|3995.5|3988.5|3987.5|8333
1667552400000|2022-11-04 09:00:00|3995.5|3995.5|3993|3992.5|3997.5|3996.5|3993|3992.5|6695
1667552700000|2022-11-04 09:05:00|3992.5|3992|3991|3989.5|3994.5|3993.5|3989|3988.5|6304
1667553000000|2022-11-04 09:10:00|3992|3990|3992.5|3992|3994|3993|3990|3989.5|4242
1667553300000|2022-11-04 09:15:00|3992|3991.5|3996.5|3996|3999|3998.5|3991|3990.5|7305
1667553600000|2022-11-04 09:20:00|3997|3997|3992.5|3992|3999|3998|3991|3990|4017
1667553900000|2022-11-04 09:25:00|3993.5|3992.5|3993.5|3993|3996|3995.5|3992.5|3991.5|4900
1667554200000|2022-11-04 09:30:00|3993|3992.5|3992|3991|3995.5|3994.5|3989.5|3989|4873
1667554500000|2022-11-04 09:35:00|3993|3992|3990|3989.5|3994|3992.5|3990|3989.5|4634
1667554800000|2022-11-04 09:40:00|3989|3988.5|3987|3986|3989|3988.5|3985|3984.5|3043
1667555100000|2022-11-04 09:45:00|3985.5|3986.5|3987|3986|3988.5|3988|3985.5|3984.5|2627
1667555400000|2022-11-04 09:50:00|3986.5|3986.5|3987.5|3987|3988|3987|3984|3983.5|2881
1667555700000|2022-11-04 09:55:00|3988|3986.5|3984.5|3984|3988|3986.5|3984|3983|5000
1667556000000|2022-11-04 10:00:00|3986|3985|3988|3987.5|3989.5|3989|3985|3984.5|4081
1667556300000|2022-11-04 10:05:00|3987.5|3987|3982.5|3982|3989.5|3988.5|3982.5|3982|2312
1667556600000|2022-11-04 10:10:00|3983|3982.5|3983.5|3983|3983.5|3983|3979.5|3978.5|5300
1667556900000|2022-11-04 10:15:00|3983|3982.5|3983.5|3983|3983.5|3983|3981.5|3981|4098
1667557200000|2022-11-04 10:20:00|3985|3984.5|3983|3982.5|3985.5|3984.5|3982.5|3982|4020
1667557500000|2022-11-04 10:25:00|3983.5|3983|3981.5|3981|3986|3985.5|3980.5|3980|5903
1667557800000|2022-11-04 10:30:00|3983|3982|3985|3984.5|3986|3985.5|3982.5|3982|7443
1667558100000|2022-11-04 10:35:00|3986|3985|3981.5|3981|3986|3985.5|3980.5|3980|3782
1667558400000|2022-11-04 10:40:00|3982|3981.5|3982.5|3982|3983.5|3983|3980.5|3979.5|5133
1667558700000|2022-11-04 10:45:00|3983|3982.5|3984|3983.5|3985|3984.5|3983|3982.5|3686
1667559000000|2022-11-04 10:50:00|3984.5|3984|3983|3982.5|3985|3984.5|3981.5|3981|3896
1667559300000|2022-11-04 10:55:00|3984|3983|3984|3983.5|3985|3984.5|3982|3981.5|8228
1667559600000|2022-11-04 11:00:00|3984.5|3983|3985.5|3985|3987.5|3987|3982.5|3981.5|5059
1667559900000|2022-11-04 11:05:00|3986|3985.5|3988.5|3987.5|3994|3993.5|3983|3982.5|4229
1667560200000|2022-11-04 11:10:00|3989.5|3988|3989|3988|3992|3991|3987.5|3986.5|9283
1667560500000|2022-11-04 11:15:00|3988.5|3987.5|3991.5|3991|3993.5|3992.5|3988|3987.5|3371
1667560800000|2022-11-04 11:20:00|3992|3991.5|3995.5|3994.5|3996.5|3995.5|3991|3990|2220
1667561100000|2022-11-04 11:25:00|3994.5|3994|3991.5|3990.5|3997.5|3996.5|3990.5|3989.5|2503
1667561400000|2022-11-04 11:30:00|3991|3990|3991.5|3990.5|3994.5|3993.5|3990.5|3990|2650
1667561700000|2022-11-04 11:35:00|3992|3991.5|3994.5|3993.5|3995.5|3994.5|3992|3991|3238
1667562000000|2022-11-04 11:40:00|3994|3994|3991|3990.5|3994.5|3994|3991|3990.5|4725
1667562300000|2022-11-04 11:45:00|3991.5|3991|3994|3993.5|3995|3994.5|3991.5|3990.5|3166
1667562600000|2022-11-04 11:50:00|3995|3994|3998.5|3997.5|3999.5|3999|3995|3994|2476
1667562900000|2022-11-04 11:55:00|3998|3998.5|3998.5|3998|3999.5|3999|3997.5|3996.5|2875
1667563200000|2022-11-04 12:00:00|3999|3998.5|4001|4000.5|4003|4002.5|3999|3998.5|6432
1667563500000|2022-11-04 12:05:00|4001.5|4001|4005.5|4004.5|4006.5|4006|4000.5|3999.5|5375
1667563800000|2022-11-04 12:10:00|4004.5|4005|4005.5|4005|4008|4007.5|4003.5|4003|3413
1667564100000|2022-11-04 12:15:00|4005|4004.5|4005|4004|4005|4004.5|4002.5|4002|4137
1667564400000|2022-11-04 12:20:00|4004.5|4004.5|4005.5|4005|4006.5|4005.5|4003|4002|2956
1667564700000|2022-11-04 12:25:00|4005|4004.5|4006.5|4004|4006.5|4005|4001|3999.5|31702
1667565000000|2022-11-04 12:30:00|4004.5|4002|4008.5|4007.5|4012|4011|3996|3992.5|7665
1667565300000|2022-11-04 12:35:00|4009|4008|4015|4014|4018|4017|4008|4007.5|10296
1667565600000|2022-11-04 12:40:00|4014.5|4014.5|4008.5|4007|4014.5|4014.5|4004.5|4003.5|4567
1667565900000|2022-11-04 12:45:00|4009.5|4007.5|4011|4010|4015|4014|4008.5|4007|4055
1667566200000|2022-11-04 12:50:00|4012|4010.5|4012.5|4012|4016|4015|4011.5|4010.5|4803
1667566500000|2022-11-04 12:55:00|4013|4012.5|4018|4017|4019.5|4018.5|4009|4008|13192
1667566800000|2022-11-04 13:00:00|4017.5|4017.5|4012.5|4011.5|4019|4018|4012.5|4011.5|5175
1667567100000|2022-11-04 13:05:00|4013|4012|4013.5|4012.5|4015|4014.5|4009|4008.5|4030
1667567400000|2022-11-04 13:10:00|4013|4013|4015.5|4014.5|4016|4015.5|4011|4010|4869
1667567700000|2022-11-04 13:15:00|4016|4015|4012|4011|4017|4016|4012|4011|6879
1667568000000|2022-11-04 13:20:00|4011.5|4012|4016|4015|4016.5|4016|4011.5|4011|3255
1667568300000|2022-11-04 13:25:00|4015.5|4015.5|4020.5|4020|4020.5|4020|4014.5|4014|6073
1667568600000|2022-11-04 13:30:00|4020|4019|4025|4024|4026.5|4025.5|4020|4019|8855
1667568900000|2022-11-04 13:35:00|4026|4024.5|4028.5|4027.5|4029|4028|4022|4021.5|5820
1667569200000|2022-11-04 13:40:00|4029|4028|4025.5|4025|4031|4030.5|4023|4022|5550
1667569500000|2022-11-04 13:45:00|4024.5|4024|4024.5|4024|4030|4029.5|4024.5|4023.5|8174
1667569800000|2022-11-04 13:50:00|4025|4024.5|4029.5|4029|4030.5|4030|4023.5|4023|6629
1667570100000|2022-11-04 13:55:00|4029|4028.5|4033|4032.5|4034|4033.5|4027.5|4026.5|9498
1667570400000|2022-11-04 14:00:00|4033.5|4033.5|4032|4031.5|4036|4035.5|4029.5|4028.5|4944
1667570700000|2022-11-04 14:05:00|4032.5|4032|4033|4032|4035.5|4034.5|4030.5|4030|10298
1667571000000|2022-11-04 14:10:00|4032.5|4031.5|4041.5|4041|4043|4042|4031|4030.5|11225
1667571300000|2022-11-04 14:15:00|4042.5|4042|4039|4038.5|4043|4042.5|4036.5|4035.5|7570
1667571600000|2022-11-04 14:20:00|4040|4039|4039|4038.5|4041.5|4040.5|4037.5|4037|6927
1667571900000|2022-11-04 14:25:00|4039.5|4039|4046|4045.5|4046|4045.5|4039.5|4038.5|6404
1667572200000|2022-11-04 14:30:00|4046.5|4046|4050.5|4050|4052|4051|4045.5|4044.5|7774
1667572500000|2022-11-04 14:35:00|4050|4049.5|4058|4057.5|4058|4057.5|4049|4048|9353
1667572800000|2022-11-04 14:40:00|4058.5|4057|4060|4059.5|4060|4059.5|4055.5|4054.5|9709
1667573100000|2022-11-04 14:45:00|4060.5|4060|4059.5|4059|4061.5|4061|4056.5|4055.5|6593
1667573400000|2022-11-04 14:50:00|4060.5|4059.5|4059|4058.5|4062|4061.5|4058.5|4058|9929
1667573700000|2022-11-04 14:55:00|4059.5|4059|4060|4059.5|4061|4060.5|4056.5|4056|7453
1667574000000|2022-11-04 15:00:00|4061|4060|4062|4061|4065|4064.5|4060.5|4059.5|11723
1667574300000|2022-11-04 15:05:00|4061.5|4061.5|4059|4058.5|4061.5|4061.5|4056.5|4056|8161
1667574600000|2022-11-04 15:10:00|4058.5|4058|4056.5|4056|4060.5|4060|4056.5|4056|5597
1667574900000|2022-11-04 15:15:00|4057|4056.5|4055.5|4055|4060|4059.5|4055|4054.5|9500
1667575200000|2022-11-04 15:20:00|4056|4055.5|4061.5|4061|4063|4062|4055.5|4055|9195
1667575500000|2022-11-04 15:25:00|4062|4061.5|4053|4052.5|4062.5|4061.5|4052.5|4052|13662
1667575800000|2022-11-04 15:30:00|4053.5|4053|4058.5|4058|4058.5|4058|4053.5|4053|12215
1667576100000|2022-11-04 15:35:00|4059|4058.5|4056.5|4056|4060|4059.5|4053.5|4053|19238
1667576400000|2022-11-04 15:40:00|4057|4056.5|4055.5|4055|4057.5|4057|4053.5|4052.5|8453
1667576700000|2022-11-04 15:45:00|4056|4055.5|4052|4051|4057|4056.5|4051.5|4051|9715
1667577000000|2022-11-04 15:50:00|4051.5|4050.5|4053.5|4053|4054|4053.5|4049.5|4049|8667
1667577300000|2022-11-04 15:55:00|4053|4052.5|4052|4051.5|4055|4054.5|4050|4049.5|8725
1667577600000|2022-11-04 16:00:00|4051.5|4051|4051|4050.5|4053|4052.5|4047.5|4047|11972
1667577900000|2022-11-04 16:05:00|4050.5|4050|4053.5|4053|4055|4054.5|4050.5|4050|10381
1667578200000|2022-11-04 16:10:00|4053|4052.5|4054|4053.5|4054.5|4054|4050.5|4050|9058
1667578500000|2022-11-04 16:15:00|4053.5|4053|4056|4055|4057.5|4057|4053.5|4053|10268
1667578800000|2022-11-04 16:20:00|4055.5|4055.5|4055.5|4055|4057|4056.5|4054.5|4054|8841
1667579100000|2022-11-04 16:25:00|4056|4055.5|4061|4060.5|4062.5|4062|4056|4055.5|14920
1667808000000|2022-11-07 08:00:00|4065|4062.5|4055|4054|4071.5|4069.5|4052|4050.5|12061
1667808300000|2022-11-07 08:05:00|4054.5|4052.5|4050|4049|4058.5|4057.5|4050|4048.5|11361
1667808600000|2022-11-07 08:10:00|4049.5|4048.5|4041|4039.5|4052.5|4051.5|4039.5|4038|7655
1667808900000|2022-11-07 08:15:00|4040|4039|4031.5|4030.5|4040.5|4039.5|4030|4029|8517
1667809200000|2022-11-07 08:20:00|4031|4029.5|4044.5|4043.5|4045|4044|4028|4027|6006
1667809500000|2022-11-07 08:25:00|4043.5|4042.5|4043.5|4042.5|4046|4045.5|4040.5|4039|3604
1667809800000|2022-11-07 08:30:00|4042.5|4041.5|4037.5|4036.5|4045.5|4044.5|4036.5|4035.5|5320
1667810100000|2022-11-07 08:35:00|4037|4036|4042|4041|4043|4042|4034|4033|3433
1667810400000|2022-11-07 08:40:00|4041.5|4040.5|4042|4041|4048.5|4048|4041.5|4040.5|3313
1667810700000|2022-11-07 08:45:00|4041.5|4040.5|4040|4039|4043.5|4042.5|4038|4037|2013
1667811000000|2022-11-07 08:50:00|4039.5|4038.5|4030.5|4029.5|4040|4039.5|4030|4029|2857
1667811300000|2022-11-07 08:55:00|4031|4030|4033|4032|4033.5|4032.5|4030|4029|2315
1667811600000|2022-11-07 09:00:00|4032.5|4031.5|4034.5|4033.5|4037|4036|4032|4031|2468
1667811900000|2022-11-07 09:05:00|4035|4034|4028.5|4027.5|4037|4036|4028.5|4027.5|2827
1667812200000|2022-11-07 09:10:00|4028|4027|4022.5|4021.5|4030|4028.5|4022|4021|3685
1667812500000|2022-11-07 09:15:00|4022|4021|4024|4023|4024|4023.5|4020.5|4019.5|2465
1667812800000|2022-11-07 09:20:00|4025.5|4023.5|4024.5|4024|4026.5|4025.5|4022.5|4021.5|1968
1667813100000|2022-11-07 09:25:00|4023.5|4023.5|4024.5|4023.5|4026|4025.5|4022|4021|2313
1667813400000|2022-11-07 09:30:00|4025.5|4024|4026|4025|4030.5|4029.5|4024.5|4023.5|4858
1667813700000|2022-11-07 09:35:00|4025.5|4024.5|4027|4026|4030.5|4029.5|4025|4024.5|4161
1667814000000|2022-11-07 09:40:00|4026.5|4026.5|4029|4028|4029.5|4028.5|4026.5|4025.5|4756
1667814300000|2022-11-07 09:45:00|4028|4027.5|4032|4031|4032|4031|4027.5|4026.5|5463
1667814600000|2022-11-07 09:50:00|4032.5|4032|4034|4033|4034|4033|4032|4031|4678
1667814900000|2022-11-07 09:55:00|4035|4034.5|4040.5|4040|4042|4041|4035|4034.5|9903
1667815200000|2022-11-07 10:00:00|4041|4040.5|4040|4039|4041.5|4041|4038.5|4037.5|8283
1667815500000|2022-11-07 10:05:00|4039.5|4038.5|4041.5|4040.5|4043.5|4042.5|4038|4037.5|8755
1667815800000|2022-11-07 10:10:00|4041|4041|4038.5|4037.5|4042|4041.5|4038.5|4037.5|6726
1667816100000|2022-11-07 10:15:00|4039|4038|4042|4041.5|4042.5|4041.5|4038.5|4037.5|6736
1667816400000|2022-11-07 10:20:00|4041.5|4040.5|4042|4041.5|4043.5|4043|4041|4040.5|2058
1667816700000|2022-11-07 10:25:00|4042.5|4042|4040.5|4040|4044.5|4043.5|4039.5|4039|5237
1667817000000|2022-11-07 10:30:00|4040|4039|4040.5|4040|4041.5|4040.5|4038.5|4037.5|6146
1667817300000|2022-11-07 10:35:00|4040|4039.5|4041|4040|4041.5|4040.5|4038.5|4037.5|5010
1667817600000|2022-11-07 10:40:00|4040|4040.5|4042.5|4042|4042.5|4042|4038.5|4037.5|2430
1667817900000|2022-11-07 10:45:00|4043|4042.5|4042|4041|4043|4042.5|4040.5|4039.5|2561
1667818200000|2022-11-07 10:50:00|4041|4040|4044|4043|4044.5|4043.5|4041|4040|3068
1667818500000|2022-11-07 10:55:00|4043.5|4042.5|4040|4039|4044|4043.5|4039.5|4038.5|2794
1667818800000|2022-11-07 11:00:00|4040.5|4039.5|4040|4039|4041.5|4040.5|4038|4037.5|2501
1667819100000|2022-11-07 11:05:00|4040.5|4039.5|4039|4038.5|4041.5|4041|4038.5|4037.5|3102
1667819400000|2022-11-07 11:10:00|4039.5|4039|4038.5|4038|4040|4039.5|4038|4037.5|4994
1667819700000|2022-11-07 11:15:00|4039|4038.5|4040|4039.5|4040|4039.5|4038.5|4037.5|2749
1667820000000|2022-11-07 11:20:00|4040.5|4040|4038.5|4038|4040.5|4040|4038|4037.5|3628
1667820300000|2022-11-07 11:25:00|4039.5|4038.5|4039|4038|4040|4039.5|4038|4037.5|2126
1667820600000|2022-11-07 11:30:00|4038.5|4037.5|4035.5|4035|4039|4038|4035.5|4035|11610
1667820900000|2022-11-07 11:35:00|4035|4034.5|4029|4028|4035|4034.5|4029|4028|2533
1667821200000|2022-11-07 11:40:00|4028.5|4029.5|4035.5|4034.5|4035.5|4034.5|4028.5|4029.5|4299
1667821500000|2022-11-07 11:45:00|4035|4034|4035|4034|4036|4035|4034|4033.5|1049
1667821800000|2022-11-07 11:50:00|4035.5|4034.5|4039|4038.5|4039|4038.5|4035.5|4034|2028
1667822100000|2022-11-07 11:55:00|4038.5|4038|4040.5|4039.5|4040.5|4039.5|4038|4037.5|2099
1667822400000|2022-11-07 12:00:00|4041|4040|4041|4040|4042.5|4041.5|4040|4039.5|1711
1667822700000|2022-11-07 12:05:00|4040.5|4040.5|4040.5|4040|4042|4041|4039.5|4039|1337
1667823000000|2022-11-07 12:10:00|4041|4040.5|4040|4039.5|4042|4041|4039.5|4039|2227
1667823300000|2022-11-07 12:15:00|4040.5|4040|4037.5|4037|4040.5|4040|4037.5|4036.5|5641
1667823600000|2022-11-07 12:20:00|4038|4037.5|4041|4040|4041|4040|4038|4037|2730
1667823900000|2022-11-07 12:25:00|4040.5|4040.5|4040.5|4040|4042|4041.5|4040|4039.5|1619
1667824200000|2022-11-07 12:30:00|4041.5|4041|4042|4041|4044|4043.5|4041.5|4041|1132
1667824500000|2022-11-07 12:35:00|4041.5|4040.5|4041.5|4040.5|4042|4041|4038.5|4037.5|2928
1667824800000|2022-11-07 12:40:00|4041|4040|4042|4041|4043|4042.5|4040|4039.5|3626
1667825100000|2022-11-07 12:45:00|4041.5|4041.5|4045|4044|4046|4045|4041.5|4041.5|1934
1667825400000|2022-11-07 12:50:00|4044.5|4043.5|4045.5|4044.5|4047|4046|4043.5|4043|4449
1667825700000|2022-11-07 12:55:00|4045|4045|4045|4044.5|4046|4045.5|4044.5|4044|2168
1667826000000|2022-11-07 13:00:00|4044.5|4044|4044.5|4043.5|4047.5|4047|4041.5|4041|6733
1667826300000|2022-11-07 13:05:00|4044|4043|4039|4038.5|4044|4043.5|4039|4038.5|307648
1667826600000|2022-11-07 13:10:00|4039.5|4039|4038.5|4037.5|4040|4039.5|4037.5|4036.5|1229
1667826900000|2022-11-07 13:15:00|4038|4037|4037.5|4037|4039|4038.5|4037|4036.5|8967
1667827200000|2022-11-07 13:20:00|4038|4036.5|4037.5|4037|4039.5|4038.5|4037|4036.5|5908
1667827500000|2022-11-07 13:25:00|4038|4036.5|4036.5|4035.5|4038|4036.5|4035.5|4034.5|2394
1667827800000|2022-11-07 13:30:00|4036|4035|4035.5|4035|4036.5|4036|4035.5|4034.5|5458
1667828100000|2022-11-07 13:35:00|4036|4035.5|4035.5|4035|4036.5|4036|4035.5|4034.5|2541
1667828400000|2022-11-07 13:40:00|4036|4034.5|4035.5|4035|4036.5|4036|4035.5|4034.5|5081
1667828700000|2022-11-07 13:45:00|4036|4034.5|4036|4035.5|4036.5|4036|4035.5|4034.5|4933
1667829000000|2022-11-07 13:50:00|4036.5|4036.5|4036|4035.5|4037.5|4037|4036|4035.5|2112
1667829300000|2022-11-07 13:55:00|4035.5|4035|4037|4036.5|4037|4036.5|4035.5|4035|5988
1667829600000|2022-11-07 14:00:00|4036.5|4036|4035.5|4035|4037|4036.5|4035.5|4035|5260
1667829900000|2022-11-07 14:05:00|4036|4035.5|4035.5|4035|4036.5|4036|4035|4034.5|2323
1667830200000|2022-11-07 14:10:00|4036|4035.5|4036.5|4035.5|4037|4036.5|4035|4034.5|8236
1667830500000|2022-11-07 14:15:00|4036|4035|4038|4037|4038|4037.5|4035|4034.5|5672
1667830800000|2022-11-07 14:20:00|4037.5|4036.5|4037.5|4037|4039|4038|4037|4036|2252
1667831100000|2022-11-07 14:25:00|4037|4036.5|4036|4035.5|4037|4037|4034|4033.5|2887
1667831400000|2022-11-07 14:30:00|4036.5|4036|4035.5|4035|4041.5|4040.5|4034.5|4033.5|10572
1667831700000|2022-11-07 14:35:00|4036|4035.5|4040|4039.5|4041|4040|4035.5|4035|8654
1667832000000|2022-11-07 14:40:00|4039.5|4039|4045|4044|4045|4044|4038.5|4038|5622
1667832300000|2022-11-07 14:45:00|4044.5|4044.5|4045|4044.5|4046.5|4046|4042.5|4042|8189
1667832600000|2022-11-07 14:50:00|4045.5|4045|4044|4043.5|4047|4046|4042|4041.5|9195
1667832900000|2022-11-07 14:55:00|4043.5|4043|4042.5|4042|4044|4043.5|4037.5|4037|11499
1667833200000|2022-11-07 15:00:00|4042|4041.5|4040.5|4039.5|4042.5|4042|4040|4039.5|8862
1667833500000|2022-11-07 15:05:00|4040|4040|4034.5|4034|4040.5|4040|4034.5|4034|7191
1667833800000|2022-11-07 15:10:00|4034|4033.5|4038.5|4038|4039|4038.5|4033.5|4032.5|5740
1667834100000|2022-11-07 15:15:00|4038|4037.5|4036|4035.5|4039|4038.5|4035.5|4034.5|6335
1667834400000|2022-11-07 15:20:00|4035.5|4035|4036|4035.5|4036|4035.5|4034.5|4034|13480
1667834700000|2022-11-07 15:25:00|4035.5|4035|4030|4029.5|4036|4035.5|4029|4028.5|6025
1667835000000|2022-11-07 15:30:00|4029.5|4028.5|4028.5|4028|4031.5|4030.5|4028|4027.5|6656
1667835300000|2022-11-07 15:35:00|4028|4027.5|4032|4031|4032|4031|4027.5|4026.5|6769
1667835600000|2022-11-07 15:40:00|4033|4031.5|4035.5|4035|4035.5|4035|4031.5|4031|2739
1667835900000|2022-11-07 15:45:00|4035|4034.5|4032|4031.5|4036.5|4036|4031.5|4031|6715
1667836200000|2022-11-07 15:50:00|4031.5|4031|4032|4031.5|4032.5|4032|4030|4029.5|5951
1667836500000|2022-11-07 15:55:00|4031|4030.5|4029.5|4029|4031.5|4031|4029.5|4029|4794
1667836800000|2022-11-07 16:00:00|4029|4028.5|4032.5|4032|4034.5|4034|4028.5|4028|5935
1667837100000|2022-11-07 16:05:00|4032|4031.5|4029.5|4029|4032.5|4032|4028.5|4027.5|6988
1667837400000|2022-11-07 16:10:00|4029|4028.5|4030.5|4030|4030.5|4030|4028.5|4028|6313
1667837700000|2022-11-07 16:15:00|4031|4030.5|4030|4029.5|4031.5|4031|4029.5|4029|8999
1667838000000|2022-11-07 16:20:00|4029.5|4029|4030|4029.5|4031|4030.5|4028.5|4028|5613
1667838300000|2022-11-07 16:25:00|4029.5|4029|4030|4029.5|4031.5|4030.5|4028.5|4027.5|11179
1667894400000|2022-11-08 08:00:00|4016.5|4014|4015|4013|4019.5|4017.5|4012.5|4012|8104
1667894700000|2022-11-08 08:05:00|4014.5|4014|4019.5|4019|4021.5|4020|4009|4007.5|7429
1667895000000|2022-11-08 08:10:00|4021|4019.5|4019.5|4018|4024.5|4023.5|4019.5|4018|5705
1667895300000|2022-11-08 08:15:00|4020|4018.5|4018.5|4018|4023|4021.5|4017|4016|9105
1667895600000|2022-11-08 08:20:00|4018|4017|4027.5|4026.5|4028.5|4027|4016.5|4015.5|7877
1667895900000|2022-11-08 08:25:00|4026.5|4025.5|4021|4020|4028|4027|4021|4020|6098
1667896200000|2022-11-08 08:30:00|4019.5|4019|4017|4016|4020.5|4019.5|4016.5|4015|6544
1667896500000|2022-11-08 08:35:00|4016|4015.5|4020|4018.5|4020|4019.5|4011|4010.5|6076
1667896800000|2022-11-08 08:40:00|4019.5|4018|4015.5|4014.5|4019.5|4018.5|4011.5|4011|3826
1667897100000|2022-11-08 08:45:00|4015|4014|4017|4016.5|4017.5|4017|4013|4012|4276
1667897400000|2022-11-08 08:50:00|4017.5|4017|4023.5|4022.5|4023.5|4022.5|4017.5|4016.5|2985
1667897700000|2022-11-08 08:55:00|4023|4023|4031|4030.5|4031|4030.5|4023|4022.5|4178
1667898000000|2022-11-08 09:00:00|4030.5|4030|4030.5|4030|4034|4033|4030|4029|3645
1667898300000|2022-11-08 09:05:00|4031|4030.5|4033.5|4033|4035.5|4034.5|4029.5|4029|3657
1667898600000|2022-11-08 09:10:00|4034|4034|4034.5|4034|4037|4036.5|4033.5|4033|2357
1667898900000|2022-11-08 09:15:00|4034|4033.5|4031.5|4031|4034.5|4034|4030.5|4029.5|3368
1667899200000|2022-11-08 09:20:00|4032|4032|4033|4032|4035.5|4034.5|4031.5|4031.5|2015
1667899500000|2022-11-08 09:25:00|4032.5|4031|4034|4033|4036.5|4036|4032|4031|2097
1667899800000|2022-11-08 09:30:00|4033.5|4032.5|4030.5|4029.5|4033.5|4032.5|4030|4029.5|1699
1667900100000|2022-11-08 09:35:00|4030|4030.5|4029|4028|4031|4030.5|4027|4026|1710
1667900400000|2022-11-08 09:40:00|4028|4027.5|4028|4027.5|4029|4028.5|4026|4025|1960
1667900700000|2022-11-08 09:45:00|4027.5|4027|4029.5|4029|4030|4029|4026.5|4026|3776
1667901000000|2022-11-08 09:50:00|4030|4029.5|4029|4028.5|4032|4031.5|4028|4027|2762
1667901300000|2022-11-08 09:55:00|4029.5|4028|4027.5|4027|4029.5|4028|4026|4025.5|3525
1667901600000|2022-11-08 10:00:00|4027|4026.5|4027.5|4027|4028.5|4028|4026|4025.5|3352
1667901900000|2022-11-08 10:05:00|4027|4026.5|4027.5|4027|4029.5|4029|4026.5|4026|7238
1667902200000|2022-11-08 10:10:00|4029|4028|4030.5|4030|4031.5|4031|4029|4028|3610
1667902500000|2022-11-08 10:15:00|4030|4029.5|4027.5|4027|4031.5|4031|4026|4025.5|2345
1667902800000|2022-11-08 10:20:00|4027|4026.5|4026.5|4025.5|4028.5|4028|4024.5|4024|2298
1667903100000|2022-11-08 10:25:00|4026|4025|4022|4021.5|4027|4026.5|4021.5|4021|3139
1667903400000|2022-11-08 10:30:00|4021.5|4021|4024|4023.5|4026|4025.5|4021.5|4021|2180
1667903700000|2022-11-08 10:35:00|4023.5|4023|4022.5|4021.5|4024.5|4024|4022|4021.5|4172
1667904000000|2022-11-08 10:40:00|4022|4021|4021|4020.5|4023|4022|4020|4019|1400
1667904300000|2022-11-08 10:45:00|4020.5|4020|4021|4020.5|4021.5|4021|4019.5|4019|2753
1667904600000|2022-11-08 10:50:00|4021.5|4020|4023.5|4023|4024|4023.5|4020|4019.5|3726
1667904900000|2022-11-08 10:55:00|4023|4022.5|4023.5|4023|4026.5|4026|4022.5|4022|5064
1667905200000|2022-11-08 11:00:00|4023|4022.5|4022.5|4022|4025.5|4025|4022|4021.5|4265
1667905500000|2022-11-08 11:05:00|4023|4022.5|4023.5|4023|4025.5|4025|4023|4022.5|2383
1667905800000|2022-11-08 11:10:00|4024.5|4023.5|4029|4028.5|4030|4029|4024|4023.5|3961
1667906100000|2022-11-08 11:15:00|4028.5|4027.5|4030|4029|4030.5|4030|4027.5|4027|2118
1667906400000|2022-11-08 11:20:00|4029.5|4028.5|4033.5|4033|4034.5|4034|4029|4028.5|1833
1667906700000|2022-11-08 11:25:00|4033|4032.5|4034.5|4034|4035.5|4035|4032|4031|4752
1667907000000|2022-11-08 11:30:00|4035|4033.5|4036|4035.5|4036|4035.5|4034.5|4033.5|3530
1667907300000|2022-11-08 11:35:00|4036.5|4035|4040.5|4039.5|4040.5|4039.5|4035.5|4034.5|2110
1667907600000|2022-11-08 11:40:00|4041.5|4040|4039|4038.5|4042|4041.5|4036.5|4036|4309
1667907900000|2022-11-08 11:45:00|4038.5|4037.5|4035|4034|4039.5|4038.5|4034.5|4034|2183
1667908200000|2022-11-08 11:50:00|4034.5|4034.5|4032.5|4031.5|4037.5|4036.5|4032|4031.5|3390
1667908500000|2022-11-08 11:55:00|4032|4031|4032.5|4031.5|4034|4033.5|4031.5|4030.5|3781
1667908800000|2022-11-08 12:00:00|4032|4030.5|4032.5|4032|4034|4033|4031.5|4030.5|5940
1667909100000|2022-11-08 12:05:00|4033.5|4033|4034|4033.5|4036|4035|4032|4031.5|3939
1667909400000|2022-11-08 12:10:00|4034.5|4034|4036|4035|4036|4035|4032.5|4032|2265
1667909700000|2022-11-08 12:15:00|4035.5|4035.5|4034|4033.5|4036|4035.5|4033|4032.5|3732
1667910000000|2022-11-08 12:20:00|4034.5|4034|4033.5|4033|4035.5|4035|4033.5|4033|1640
1667910300000|2022-11-08 12:25:00|4034|4033.5|4033|4032.5|4035|4034.5|4032.5|4031.5|3222
1667910600000|2022-11-08 12:30:00|4032.5|4032|4033|4032.5|4033.5|4033|4032.5|4031.5|5411
1667910900000|2022-11-08 12:35:00|4032.5|4032|4034|4033.5|4034|4033.5|4032.5|4032|2243
1667911200000|2022-11-08 12:40:00|4034.5|4034|4036|4035|4036|4035.5|4033|4032.5|1070
1667911500000|2022-11-08 12:45:00|4035.5|4035.5|4034|4033|4036|4035.5|4032|4031.5|1499
1667911800000|2022-11-08 12:50:00|4033.5|4032.5|4033|4032.5|4034|4033|4031.5|4031|3229
1667912100000|2022-11-08 12:55:00|4032.5|4032|4036|4035.5|4036.5|4036|4032|4031.5|4971
1667912400000|2022-11-08 13:00:00|4036.5|4035|4037|4036|4038.5|4037.5|4034.5|4034|8959
1667912700000|2022-11-08 13:05:00|4036.5|4035.5|4040|4039|4040.5|4039|4036|4035.5|2497
1667913000000|2022-11-08 13:10:00|4039.5|4038.5|4039|4038.5|4040|4039.5|4038|4037.5|3511
1667913300000|2022-11-08 13:15:00|4039.5|4039|4039.5|4039|4041.5|4041|4039|4038.5|2879
1667913600000|2022-11-08 13:20:00|4040|4039.5|4039.5|4039|4041.5|4041|4039|4038.5|3304
1667913900000|2022-11-08 13:25:00|4039|4038.5|4040|4039.5|4040|4039.5|4037.5|4037|9104
1667914200000|2022-11-08 13:30:00|4039.5|4039|4040.5|4039.5|4041|4040|4039.5|4038.5|5593
1667914500000|2022-11-08 13:35:00|4041|4040|4043|4042.5|4044.5|4043.5|4040|4039.5|6118
1667914800000|2022-11-08 13:40:00|4042.5|4042|4041|4040|4043.5|4043|4039|4038.5|9928
1667915100000|2022-11-08 13:45:00|4040.5|4039.5|4040.5|4039.5|4040.5|4040|4038.5|4038|1852
1667915400000|2022-11-08 13:50:00|4040|4039|4038.5|4037.5|4041.5|4041|4038.5|4037.5|6991
1667915700000|2022-11-08 13:55:00|4037|4038|4036.5|4035.5|4038|4038|4036.5|4035.5|2051
1667916000000|2022-11-08 14:00:00|4037|4036|4037|4036|4039|4038|4036|4035.5|3168
1667916300000|2022-11-08 14:05:00|4037.5|4036.5|4039|4038|4039|4038|4037|4036.5|599
1667916600000|2022-11-08 14:10:00|4038.5|4037.5|4038|4037.5|4040.5|4040|4038|4037|2846
1667916900000|2022-11-08 14:15:00|4038.5|4038|4040|4039.5|4040|4039.5|4037|4036|2764
1667917200000|2022-11-08 14:20:00|4040.5|4039|4043|4042.5|4043.5|4042.5|4040.5|4039|3576
1667917500000|2022-11-08 14:25:00|4041.5|4041|4041.5|4041|4044|4043|4040|4039.5|6062
1667917800000|2022-11-08 14:30:00|4042|4041.5|4041|4040.5|4042.5|4041.5|4038|4037.5|12540
1667918100000|2022-11-08 14:35:00|4040.5|4040|4045.5|4044.5|4046|4045.5|4040|4039.5|9430
1667918400000|2022-11-08 14:40:00|4046|4045|4046.5|4045.5|4047.5|4046.5|4044|4043.5|13577
1667918700000|2022-11-08 14:45:00|4046|4046|4047|4046.5|4049|4048|4045.5|4045|9839
1667919000000|2022-11-08 14:50:00|4047.5|4047|4049|4048.5|4050.5|4050|4046|4045.5|10851
1667919300000|2022-11-08 14:55:00|4050|4049.5|4048.5|4048|4051.5|4051|4047.5|4047|10463
1667919600000|2022-11-08 15:00:00|4049|4048.5|4049.5|4049|4051|4050.5|4049|4048.5|7808
1667919900000|2022-11-08 15:05:00|4050|4050|4044.5|4044|4052|4051.5|4044.5|4044|6056
1667920200000|2022-11-08 15:10:00|4044|4043.5|4041.5|4041|4045.5|4044.5|4041|4040.5|8031
1667920500000|2022-11-08 15:15:00|4042.5|4041.5|4043|4042.5|4045|4044|4041.5|4041|7795
1667920800000|2022-11-08 15:20:00|4042.5|4042|4043|4042.5|4043.5|4042.5|4040.5|4040|7492
1667921100000|2022-11-08 15:25:00|4042.5|4042|4046.5|4046|4047|4046.5|4042.5|4042|7469
1667921400000|2022-11-08 15:30:00|4046|4045.5|4040|4039|4046|4045.5|4038|4037|10105
1667921700000|2022-11-08 15:35:00|4039.5|4038.5|4038.5|4037.5|4039.5|4038.5|4037|4036.5|10151
1667922000000|2022-11-08 15:40:00|4038|4038|4040.5|4040|4042|4041.5|4038|4037.5|9680
1667922300000|2022-11-08 15:45:00|4040|4039.5|4038.5|4038|4040.5|4040|4035.5|4035|8679
1667922600000|2022-11-08 15:50:00|4039|4038.5|4039.5|4039|4041|4040.5|4037.5|4037|7980
1667922900000|2022-11-08 15:55:00|4039|4038.5|4040|4039.5|4040.5|4040|4039|4038.5|11772
1667923200000|2022-11-08 16:00:00|4039.5|4039|4040.5|4040|4040.5|4040|4039.5|4039|19961
1667923500000|2022-11-08 16:05:00|4040|4039.5|4040|4039.5|4040.5|4040|4039|4038.5|9130
1667923800000|2022-11-08 16:10:00|4039.5|4039|4039.5|4039|4040|4039.5|4038.5|4038|16799
1667924100000|2022-11-08 16:15:00|4039|4038.5|4044.5|4044|4044.5|4044|4038.5|4038|22832
1667924400000|2022-11-08 16:20:00|4045|4044.5|4056.5|4056|4056.5|4056|4043.5|4043|29735
1667924700000|2022-11-08 16:25:00|4056|4055.5|4050|4049.5|4058|4057.5|4049.5|4049|32073
1667980800000|2022-11-09 08:00:00|4054|4034.5|4040.5|4039.5|4054|4052|4040.5|4034.5|11662
1667981100000|2022-11-09 08:05:00|4041.5|4041|4039|4037.5|4047.5|4046|4038|4037.5|8757
1667981400000|2022-11-09 08:10:00|4038|4037|4033.5|4032.5|4039|4038|4032.5|4032|6055
1667981700000|2022-11-09 08:15:00|4032.5|4032|4032.5|4031|4032.5|4032|4025.5|4024.5|10726
1667982000000|2022-11-09 08:20:00|4032|4031.5|4023.5|4022.5|4034|4032.5|4022.5|4021.5|9312
1667982300000|2022-11-09 08:25:00|4022.5|4021.5|4019.5|4019|4026.5|4025.5|4019.5|4019|5880
1667982600000|2022-11-09 08:30:00|4019|4018.5|4014.5|4013.5|4020|4019.5|4013|4012.5|9879
1667982900000|2022-11-09 08:35:00|4013.5|4013|4010|4009|4014|4013.5|4008|4007|6062
1667983200000|2022-11-09 08:40:00|4011.5|4009.5|4009.5|4008.5|4014|4013|4008.5|4007.5|6425
1667983500000|2022-11-09 08:45:00|4009|4008|4005.5|4004.5|4010|4009.5|4005|4004|7711
1667983800000|2022-11-09 08:50:00|4005|4004|4005.5|4005|4007|4006.5|4003|4002.5|5764
1667984100000|2022-11-09 08:55:00|4005|4004.5|4007|4006.5|4008|4007|4004|4003.5|5276
1667984400000|2022-11-09 09:00:00|4008|4007|4013|4012|4013|4012|4007.5|4006.5|7342
1667984700000|2022-11-09 09:05:00|4014|4012.5|4010.5|4010|4014|4013.5|4008|4007|7676
1667985000000|2022-11-09 09:10:00|4011.5|4009.5|4010|4009.5|4013.5|4012.5|4010|4009.5|4873
1667985300000|2022-11-09 09:15:00|4010.5|4009|4013|4012.5|4013.5|4013|4010.5|4009|3545
1667985600000|2022-11-09 09:20:00|4014|4012|4022|4021|4023|4021.5|4014|4012|5489
1667985900000|2022-11-09 09:25:00|4021.5|4021.5|4023.5|4022.5|4024|4023|4021.5|4021|3705
1667986200000|2022-11-09 09:30:00|4023|4022|4026.5|4025.5|4027|4026.5|4022|4021.5|7812
1667986500000|2022-11-09 09:35:00|4026|4026|4035|4034|4036|4035|4026|4026|5086
1667986800000|2022-11-09 09:40:00|4034.5|4033|4032|4031.5|4036|4035|4031.5|4031|5380
1667987100000|2022-11-09 09:45:00|4031.5|4031|4033.5|4032.5|4033.5|4032.5|4028|4027.5|4633
1667987400000|2022-11-09 09:50:00|4033|4033|4037|4036.5|4038.5|4037.5|4033|4033|5876
1667987700000|2022-11-09 09:55:00|4036.5|4036|4038.5|4038|4038.5|4038|4034|4033.5|3640
1667988000000|2022-11-09 10:00:00|4037.5|4037|4036|4035.5|4041|4040.5|4036|4035.5|6268
1667988300000|2022-11-09 10:05:00|4036.5|4036|4038|4037.5|4038|4037.5|4035.5|4035|7185
1667988600000|2022-11-09 10:10:00|4038.5|4038|4036.5|4036|4039|4038.5|4034.5|4034|7374
1667988900000|2022-11-09 10:15:00|4037|4036.5|4035|4034|4037|4036.5|4033|4032.5|2901
1667989200000|2022-11-09 10:20:00|4034.5|4034.5|4036.5|4036|4038.5|4038|4034.5|4034|5303
1667989500000|2022-11-09 10:25:00|4037.5|4036.5|4038|4037.5|4040|4039|4035.5|4035|5597
1667989800000|2022-11-09 10:30:00|4037.5|4037|4044|4043.5|4045|4044.5|4037.5|4037|6693
1667990100000|2022-11-09 10:35:00|4043.5|4043|4042.5|4042|4044|4043.5|4040|4039.5|2862
1667990400000|2022-11-09 10:40:00|4042|4041.5|4049|4048.5|4049|4048.5|4042|4041.5|3716
1667990700000|2022-11-09 10:45:00|4049.5|4049|4050.5|4050|4050.5|4050|4047|4046.5|2689
1667991000000|2022-11-09 10:50:00|4051|4050.5|4051.5|4051|4056.5|4055.5|4050|4049.5|4127
1667991300000|2022-11-09 10:55:00|4050|4049.5|4052|4051.5|4055|4054|4050|4049|4715
1667991600000|2022-11-09 11:00:00|4052.5|4052|4048.5|4047.5|4054|4053.5|4048|4047.5|5375
1667991900000|2022-11-09 11:05:00|4048|4048|4051|4050|4052|4051.5|4048|4047.5|6531
1667992200000|2022-11-09 11:10:00|4051.5|4050.5|4054.5|4053.5|4055|4054|4051|4050|3123
1667992500000|2022-11-09 11:15:00|4054|4052.5|4054|4053.5|4056.5|4055.5|4052.5|4052|6304
1667992800000|2022-11-09 11:20:00|4054.5|4054|4054|4053.5|4055.5|4055|4052|4051.5|7277
1667993100000|2022-11-09 11:25:00|4053.5|4053|4047.5|4046.5|4053.5|4053|4047|4046.5|4469
1667993400000|2022-11-09 11:30:00|4048.5|4047|4050.5|4049.5|4052|4051.5|4048.5|4047|3276
1667993700000|2022-11-09 11:35:00|4051|4050|4052|4051.5|4054|4053.5|4050.5|4050|2283
1667994000000|2022-11-09 11:40:00|4051.5|4051|4055|4054.5|4055.5|4054.5|4051|4050.5|4655
1667994300000|2022-11-09 11:45:00|4055.5|4055|4056|4055.5|4056.5|4056|4053.5|4053|2571
1667994600000|2022-11-09 11:50:00|4055.5|4055|4056.5|4055.5|4058.5|4058|4055|4054.5|94005
1667994900000|2022-11-09 11:55:00|4056|4055|4056|4055.5|4056.5|4055.5|4053.5|4053|2549
1667995200000|2022-11-09 12:00:00|4055.5|4055|4057.5|4056.5|4059|4058.5|4055.5|4054.5|4284
1667995500000|2022-11-09 12:05:00|4057|4057|4057|4056|4059.5|4059|4056.5|4056|3720
1667995800000|2022-11-09 12:10:00|4056.5|4056.5|4051|4050.5|4057|4056.5|4051|4050.5|2635
1667996100000|2022-11-09 12:15:00|4051.5|4051|4055|4054.5|4055|4054.5|4051.5|4050.5|1957
1667996400000|2022-11-09 12:20:00|4055.5|4055|4055|4054.5|4057.5|4057|4054.5|4053.5|2160
1667996700000|2022-11-09 12:25:00|4055.5|4055|4055|4054.5|4056|4055.5|4053.5|4053|2752
1667997000000|2022-11-09 12:30:00|4054.5|4054|4057|4056.5|4057|4056.5|4054|4053.5|2905
1667997300000|2022-11-09 12:35:00|4057.5|4057|4064|4063.5|4064.5|4063.5|4057.5|4057|6636
1667997600000|2022-11-09 12:40:00|4064.5|4064|4064|4063.5|4065|4064.5|4064|4063|1972
1667997900000|2022-11-09 12:45:00|4064.5|4064|4066.5|4066|4066.5|4066|4063.5|4062.5|1780
1667998200000|2022-11-09 12:50:00|4067|4066.5|4063|4062.5|4067|4066.5|4063|4062.5|2637
1667998500000|2022-11-09 12:55:00|4062.5|4062|4063.5|4063|4064|4063.5|4062.5|4062|1686
1667998800000|2022-11-09 13:00:00|4063|4062.5|4062.5|4062|4064|4063.5|4061.5|4061|2081
1667999100000|2022-11-09 13:05:00|4062|4061|4061|4060.5|4064|4063.5|4061|4060.5|2254
1667999400000|2022-11-09 13:10:00|4062.5|4060|4064.5|4063.5|4064.5|4063.5|4061.5|4060|2164
1667999700000|2022-11-09 13:15:00|4064|4064|4062.5|4062|4066|4065.5|4061.5|4061|4214
1668000000000|2022-11-09 13:20:00|4062|4061.5|4062|4061.5|4062|4061.5|4059.5|4058.5|3152
1668000300000|2022-11-09 13:25:00|4061.5|4061|4059|4058.5|4061.5|4061|4058|4057.5|4547
1668000600000|2022-11-09 13:30:00|4059.5|4059|4059|4058|4062|4061|4058.5|4058|4328
1668000900000|2022-11-09 13:35:00|4059.5|4058.5|4063.5|4063|4064|4063|4059|4058.5|7897
1668001200000|2022-11-09 13:40:00|4064|4062.5|4065.5|4065|4066.5|4066|4062|4061|6711
1668001500000|2022-11-09 13:45:00|4066|4065.5|4063.5|4063|4066.5|4065.5|4063.5|4063|4533
1668001800000|2022-11-09 13:50:00|4064|4063.5|4063.5|4063|4065.5|4064.5|4061.5|4061|4238
1668002100000|2022-11-09 13:55:00|4063|4062.5|4063|4062|4064.5|4064|4061.5|4061|2944
1668002400000|2022-11-09 14:00:00|4062.5|4062.5|4066.5|4066|4068|4067.5|4062.5|4062.5|5050
1668002700000|2022-11-09 14:05:00|4066|4065.5|4067.5|4067|4069|4068.5|4065|4064.5|6454
1668003000000|2022-11-09 14:10:00|4067|4066.5|4071.5|4071|4072.5|4072|4067|4066.5|6077
1668003300000|2022-11-09 14:15:00|4071|4070.5|4073|4072.5|4074|4073.5|4070.5|4070|5227
1668003600000|2022-11-09 14:20:00|4072.5|4072|4067.5|4067|4072.5|4072|4066.5|4065.5|7773
1668003900000|2022-11-09 14:25:00|4067|4066.5|4065.5|4064.5|4067.5|4067|4062.5|4062|7810
1668004200000|2022-11-09 14:30:00|4066|4065|4071|4070.5|4074|4073|4066|4065|12003
1668004500000|2022-11-09 14:35:00|4070.5|4070|4070|4069.5|4070.5|4070|4066.5|4066|9008
1668004800000|2022-11-09 14:40:00|4069.5|4069|4070|4069.5|4072|4071.5|4067|4066.5|8105
1668005100000|2022-11-09 14:45:00|4070.5|4070|4071|4070|4075|4074.5|4070.5|4069.5|8285
1668005400000|2022-11-09 14:50:00|4070.5|4070.5|4070.5|4070|4072|4071|4069|4068.5|8956
1668005700000|2022-11-09 14:55:00|4070|4069.5|4067|4066.5|4070|4069.5|4066|4065.5|7597
1668006000000|2022-11-09 15:00:00|4068|4067|4068.5|4067.5|4072|4071.5|4067.5|4066.5|7632
1668006300000|2022-11-09 15:05:00|4067.5|4067|4073|4072|4074|4073|4066|4065.5|9611
1668006600000|2022-11-09 15:10:00|4072.5|4072.5|4069.5|4069|4073.5|4072.5|4069|4068.5|8307
1668006900000|2022-11-09 15:15:00|4070|4069.5|4067.5|4067|4070|4069.5|4065|4064.5|7069
1668007200000|2022-11-09 15:20:00|4068|4067.5|4066.5|4066|4068.5|4068|4065.5|4065|5678
1668007500000|2022-11-09 15:25:00|4066|4065.5|4069|4068|4070|4069.5|4061.5|4061|13914
1668007800000|2022-11-09 15:30:00|4069.5|4068.5|4068|4067|4069.5|4069|4065.5|4065|6431
1668008100000|2022-11-09 15:35:00|4067|4066.5|4066.5|4065.5|4070|4069.5|4066|4065.5|5315
1668008400000|2022-11-09 15:40:00|4067|4066|4065.5|4065|4067|4066.5|4064|4063.5|4832
1668008700000|2022-11-09 15:45:00|4066|4065.5|4062.5|4062|4066|4065.5|4061.5|4060.5|4304
1668009000000|2022-11-09 15:50:00|4063|4062.5|4063.5|4063|4065|4064.5|4062|4061.5|6024
1668009300000|2022-11-09 15:55:00|4064|4063.5|4058.5|4058|4064.5|4064|4056.5|4055.5|7307
1668009600000|2022-11-09 16:00:00|4059|4058.5|4061.5|4061|4062.5|4062|4058|4057|10469
1668009900000|2022-11-09 16:05:00|4061|4060.5|4060.5|4060|4062.5|4062|4057.5|4056.5|7273
1668010200000|2022-11-09 16:10:00|4060|4059.5|4061|4060.5|4062|4061.5|4058|4057|10366
1668010500000|2022-11-09 16:15:00|4060.5|4060|4063.5|4062.5|4065|4064.5|4060.5|4060|10388
1668010800000|2022-11-09 16:20:00|4064|4063.5|4064.5|4063.5|4066.5|4066|4064|4063.5|12400
1668011100000|2022-11-09 16:25:00|4065|4064|4067.5|4067|4070|4069|4065|4064|13158
1668067200000|2022-11-10 08:00:00|4073|4070.5|4071.5|4070.5|4078.5|4076.5|4068.5|4067|57713
1668067500000|2022-11-10 08:05:00|4072.5|4071.5|4073|4072|4080|4079.5|4071.5|4070.5|11211
1668067800000|2022-11-10 08:10:00|4072|4071.5|4077|4076|4083|4082|4072|4071.5|9600
1668068100000|2022-11-10 08:15:00|4078.5|4078|4075|4074|4080|4079.5|4074.5|4074|6806
1668068400000|2022-11-10 08:20:00|4074.5|4075|4076.5|4075.5|4080|4079.5|4074.5|4074|10955
1668068700000|2022-11-10 08:25:00|4078|4076.5|4082|4081|4083.5|4082.5|4076|4075|11125
1668069000000|2022-11-10 08:30:00|4082.5|4081.5|4086.5|4086|4089|4088|4080|4079|7827
1668069300000|2022-11-10 08:35:00|4086|4085.5|4083.5|4083|4087.5|4086.5|4078.5|4077.5|6201
1668069600000|2022-11-10 08:40:00|4084.5|4083.5|4081.5|4081|4085|4084.5|4080|4079.5|4758
1668069900000|2022-11-10 08:45:00|4082|4081.5|4081.5|4081|4082.5|4082|4076.5|4075.5|3660
1668070200000|2022-11-10 08:50:00|4082.5|4081.5|4083|4082.5|4085|4084|4080.5|4080|3773
1668070500000|2022-11-10 08:55:00|4084|4083|4081|4080.5|4085|4084.5|4080|4079.5|4246
1668070800000|2022-11-10 09:00:00|4080.5|4080|4076|4075.5|4081.5|4080.5|4075.5|4075|7173
1668071100000|2022-11-10 09:05:00|4075.5|4075|4082|4081|4085.5|4084.5|4075.5|4075|5040
1668071400000|2022-11-10 09:10:00|4081.5|4080.5|4085.5|4085|4085.5|4085|4079|4078|4597
1668071700000|2022-11-10 09:15:00|4085|4084.5|4085.5|4085|4090|4089|4084|4083.5|3135
1668072000000|2022-11-10 09:20:00|4086|4085.5|4089.5|4088.5|4090.5|4090|4084|4083|3389
1668072300000|2022-11-10 09:25:00|4090|4089|4090|4089|4090|4089.5|4088.5|4087.5|1294
1668072600000|2022-11-10 09:30:00|4089.5|4088.5|4084.5|4084|4090|4089|4084.5|4084|4100
1668072900000|2022-11-10 09:35:00|4085|4084.5|4088.5|4087.5|4088.5|4088|4084.5|4084|5994
1668073200000|2022-11-10 09:40:00|4087.5|4087|4086|4085.5|4089.5|4088.5|4085.5|4085|3159
1668073500000|2022-11-10 09:45:00|4086.5|4086|4088.5|4088|4088.5|4088|4086|4085|2455
1668073800000|2022-11-10 09:50:00|4089|4088.5|4091|4090|4091.5|4091|4088.5|4088|3773
1668074100000|2022-11-10 09:55:00|4091.5|4090.5|4091.5|4091|4092.5|4092|4091|4090.5|2825
1668074400000|2022-11-10 10:00:00|4092|4091.5|4093|4092.5|4093|4092.5|4089.5|4089|3792
1668074700000|2022-11-10 10:05:00|4092.5|4092|4088.5|4088|4093|4092.5|4088|4087.5|4874
1668075000000|2022-11-10 10:10:00|4089.5|4088.5|4084|4083.5|4089.5|4089|4083|4082.5|3325
1668075300000|2022-11-10 10:15:00|4083.5|4082.5|4080|4079|4085|4084.5|4077.5|4076.5|4902
1668075600000|2022-11-10 10:20:00|4080.5|4079.5|4081|4080.5|4083.5|4083|4080|4079|4175
1668075900000|2022-11-10 10:25:00|4080.5|4080|4083|4082.5|4084.5|4084|4079|4078.5|4766
1668076200000|2022-11-10 10:30:00|4083.5|4083|4085.5|4085|4086|4085.5|4082|4081|2827
1668076500000|2022-11-10 10:35:00|4086|4085.5|4087.5|4087|4088|4087|4083|4082.5|1942
1668076800000|2022-11-10 10:40:00|4087|4086.5|4088|4087.5|4089.5|4089|4087|4086|3357
1668077100000|2022-11-10 10:45:00|4088.5|4088|4086.5|4085.5|4090|4089.5|4086|4085.5|5214
1668077400000|2022-11-10 10:50:00|4087.5|4086|4080.5|4079.5|4087.5|4086.5|4080.5|4079.5|4516
1668077700000|2022-11-10 10:55:00|4081|4080|4087.5|4087|4088|4087|4081|4080|9660
1668078000000|2022-11-10 11:00:00|4087|4086.5|4084|4083.5|4087.5|4087|4080|4079.5|10554
1668078300000|2022-11-10 11:05:00|4083.5|4083|4085.5|4085|4087.5|4087|4083.5|4083|4145
1668078600000|2022-11-10 11:10:00|4084.5|4084|4079.5|4079|4085|4084|4079.5|4079|2780
1668078900000|2022-11-10 11:15:00|4079|4078.5|4078|4077.5|4080.5|4080|4078|4077.5|2986
1668079200000|2022-11-10 11:20:00|4078.5|4078|4080|4079.5|4081|4080.5|4078|4077|3448
1668079500000|2022-11-10 11:25:00|4079.5|4079|4080|4079|4081|4080.5|4078.5|4078|199865
1668079800000|2022-11-10 11:30:00|4079.5|4079.5|4080|4079.5|4080|4079.5|4078|4077.5|7432
1668080100000|2022-11-10 11:35:00|4080.5|4080|4077.5|4077|4080.5|4080|4077|4076.5|4036
1668080400000|2022-11-10 11:40:00|4078|4077.5|4078|4077.5|4079.5|4079|4077|4076.5|5120
1668080700000|2022-11-10 11:45:00|4078.5|4078|4081|4080|4082.5|4082|4077|4076.5|6590
1668081000000|2022-11-10 11:50:00|4081.5|4080.5|4079|4078.5|4081.5|4081|4078.5|4078|18834
1668081300000|2022-11-10 11:55:00|4078.5|4078|4079|4078.5|4079|4078.5|4078|4077.5|4007
1668081600000|2022-11-10 12:00:00|4078.5|4078|4080|4079|4082|4081.5|4078.5|4078|3661
1668081900000|2022-11-10 12:05:00|4079.5|4079.5|4080|4079.5|4080.5|4080|4079|4078.5|1547
1668082200000|2022-11-10 12:10:00|4079.5|4079|4078.5|4078|4081|4080|4078|4077|1721
1668082500000|2022-11-10 12:15:00|4078|4077|4076.5|4076|4078|4077.5|4076|4075.5|101564
1668082800000|2022-11-10 12:20:00|4076|4075.5|4074.5|4074|4077|4076.5|4074.5|4074|1055
1668083100000|2022-11-10 12:25:00|4074|4073.5|4076|4075.5|4077.5|4076.5|4072.5|4071.5|2592
1668083400000|2022-11-10 12:30:00|4077|4076.5|4072|4071|4077|4076.5|4071|4070.5|128324
1668083700000|2022-11-10 12:35:00|4071|4070.5|4072.5|4071.5|4074.5|4074|4070|4069|94640
1668084000000|2022-11-10 12:40:00|4071.5|4071|4071.5|4071|4073.5|4072.5|4070.5|4070|56049
1668084300000|2022-11-10 12:45:00|4071|4070.5|4071|4070.5|4071.5|4071|4070|4069|4407
1668084600000|2022-11-10 12:50:00|4071.5|4071|4071|4070.5|4072|4071|4070|4069.5|3741
1668084900000|2022-11-10 12:55:00|4071.5|4071|4072.5|4072|4073.5|4073|4071.5|4071|5852
1668085200000|2022-11-10 13:00:00|4072|4071.5|4072.5|4072|4073|4072.5|4070.5|4070|1967
1668085500000|2022-11-10 13:05:00|4073|4072.5|4072|4071.5|4073.5|4073|4070.5|4070|2638
1668085800000|2022-11-10 13:10:00|4072.5|4072|4069|4068.5|4072.5|4072|4068|4067.5|2299
1668086100000|2022-11-10 13:15:00|4069.5|4068|4066.5|4066|4069.5|4068|4066.5|4066|5025
1668086400000|2022-11-10 13:20:00|4066|4065.5|4064|4063.5|4067|4066.5|4064|4063.5|4224
1668086700000|2022-11-10 13:25:00|4063.5|4063|4063|4061.5|4065.5|4065|4060.5|4059|7579
1668087000000|2022-11-10 13:30:00|4062.5|4053.5|4063|4062|4077|4075|4055.5|4053.5|33448
1668087300000|2022-11-10 13:35:00|4062.5|4061|4078|4076.5|4078|4076.5|4061|4060.5|21281
1668087600000|2022-11-10 13:40:00|4077|4076|4076.5|4075|4080|4079|4073|4072|11192
1668087900000|2022-11-10 13:45:00|4075|4075.5|4064.5|4063.5|4076.5|4075.5|4061|4060|17244
1668088200000|2022-11-10 13:50:00|4064|4062.5|4064.5|4063.5|4066.5|4065.5|4056|4055|14105
1668088500000|2022-11-10 13:55:00|4064|4063|4067.5|4067|4067.5|4067|4062|4061|8392
1668088800000|2022-11-10 14:00:00|4067|4066|4070|4069|4072.5|4071.5|4066.5|4065.5|9562
1668089100000|2022-11-10 14:05:00|4070.5|4069.5|4070.5|4070|4073.5|4072.5|4068|4067|8745
1668089400000|2022-11-10 14:10:00|4071|4069.5|4068.5|4067.5|4074|4073|4067.5|4067|10278
1668089700000|2022-11-10 14:15:00|4069.5|4068|4073.5|4072.5|4074|4073|4068.5|4067.5|8354
1668090000000|2022-11-10 14:20:00|4073|4072|4069|4068.5|4075|4074.5|4067.5|4066.5|15705
1668090300000|2022-11-10 14:25:00|4068.5|4068|4069.5|4069|4079|4078|4067.5|4067|22151
1668090600000|2022-11-10 14:30:00|4070|4069.5|4062|4061|4070.5|4069.5|4061.5|4061|17653
1668090900000|2022-11-10 14:35:00|4063|4062.5|4053|4052.5|4063|4062.5|4050.5|4049.5|15329
1668091200000|2022-11-10 14:40:00|4054|4053|4054|4053|4055|4054.5|4050.5|4049.5|12404
1668091500000|2022-11-10 14:45:00|4053.5|4053.5|4049.5|4048.5|4055.5|4055|4047|4046.5|14069
1668091800000|2022-11-10 14:50:00|4050|4049|4047|4046.5|4052|4051.5|4044|4043|15543
1668092100000|2022-11-10 14:55:00|4047.5|4047|4045.5|4045|4047.5|4047|4043|4042.5|11952
1668092400000|2022-11-10 15:00:00|4046|4045.5|4052|4051.5|4053|4052.5|4046|4045.5|17198
1668092700000|2022-11-10 15:05:00|4052.5|4052|4054.5|4053.5|4058.5|4058|4052|4051.5|20741
1668093000000|2022-11-10 15:10:00|4054|4054|4056|4055.5|4057.5|4057|4054|4053|15722
1668093300000|2022-11-10 15:15:00|4057|4056.5|4061.5|4060.5|4064|4063.5|4056|4055.5|21140
1668093600000|2022-11-10 15:20:00|4061|4060|4066|4065.5|4067|4066.5|4060.5|4060|18288
1668093900000|2022-11-10 15:25:00|4065.5|4065|4063.5|4063|4066|4065.5|4060.5|4060|10320
1668094200000|2022-11-10 15:30:00|4064|4063.5|4054.5|4054|4065.5|4065|4054.5|4054|16775
1668094500000|2022-11-10 15:35:00|4055|4054.5|4049.5|4049|4057.5|4056.5|4049.5|4049|110679
1668094800000|2022-11-10 15:40:00|4049|4048.5|4052.5|4051.5|4053|4052.5|4048|4047.5|10521
1668095100000|2022-11-10 15:45:00|4052|4051|4050|4049.5|4054|4053|4050|4049.5|9331
1668095400000|2022-11-10 15:50:00|4050.5|4050|4049.5|4049|4051|4050.5|4049|4048.5|10500
1668095700000|2022-11-10 15:55:00|4049|4048.5|4045.5|4044.5|4049.5|4049|4045|4044.5|17107
1668096000000|2022-11-10 16:00:00|4046.5|4045|4044.5|4044|4046.5|4046|4043|4042.5|207341
1668096300000|2022-11-10 16:05:00|4045|4044.5|4047|4046.5|4049|4048.5|4044.5|4044|39865
1668096600000|2022-11-10 16:10:00|4046.5|4046|4046|4045.5|4049|4048.5|4044.5|4044|13939
1668096900000|2022-11-10 16:15:00|4046.5|4046|4048|4047.5|4049|4048.5|4044|4043.5|111553
1668097200000|2022-11-10 16:20:00|4048.5|4048|4052|4051.5|4053.5|4053|4047|4046.5|17436
1668097500000|2022-11-10 16:25:00|4052.5|4052|4055.5|4054.5|4056|4055|4050|4049.5|26222
1668153600000|2022-11-11 08:00:00|4031|4029|4024.5|4023|4032.5|4029.5|4008.5|4007.5|18851
1668153900000|2022-11-11 08:05:00|4023|4022|4029|4028.5|4033.5|4032.5|4021|4019.5|15388
1668154200000|2022-11-11 08:10:00|4030|4029|4029.5|4028.5|4032.5|4031.5|4024|4023|12981
1668154500000|2022-11-11 08:15:00|4030|4029|4036|4034.5|4036|4034.5|4025|4024|5913
1668154800000|2022-11-11 08:20:00|4035.5|4034|4032|4030.5|4040|4039|4028.5|4028|8967
1668155100000|2022-11-11 08:25:00|4031.5|4029|4029|4028|4036|4035|4028.5|4027|5312
1668155400000|2022-11-11 08:30:00|4028.5|4027.5|4026|4025|4028.5|4027.5|4023.5|4022.5|6881
1668155700000|2022-11-11 08:35:00|4025.5|4025.5|4027.5|4026.5|4031|4030|4025.5|4025|7980
1668156000000|2022-11-11 08:40:00|4026.5|4026|4028|4027|4034.5|4033.5|4024.5|4023.5|7758
1668156300000|2022-11-11 08:45:00|4027.5|4026.5|4026|4025|4029|4028.5|4023.5|4022.5|8829
1668156600000|2022-11-11 08:50:00|4025.5|4024.5|4020|4019|4026.5|4025.5|4019.5|4018.5|6342
1668156900000|2022-11-11 08:55:00|4019.5|4018.5|4018.5|4018|4023|4022|4017|4016.5|4450
1668157200000|2022-11-11 09:00:00|4018|4017.5|4011.5|4011|4019.5|4018.5|4009|4008.5|7335
1668157500000|2022-11-11 09:05:00|4010|4010.5|3996.5|3995.5|4010.5|4010.5|3995.5|3995|10429
1668157800000|2022-11-11 09:10:00|3994.5|3995|3987|3986|3995|3995.5|3986.5|3985.5|9547
1668158100000|2022-11-11 09:15:00|3988|3987.5|3983|3982.5|3989|3988|3980|3978.5|12338
1668158400000|2022-11-11 09:20:00|3982.5|3982|3979|3977.5|3983.5|3982|3977|3976|5593
1668158700000|2022-11-11 09:25:00|3979.5|3978|3973|3972|3981|3980|3970|3969.5|4546
1668159000000|2022-11-11 09:30:00|3972.5|3971.5|3973.5|3973|3975.5|3974|3972|3971.5|6279
1668159300000|2022-11-11 09:35:00|3974.5|3973.5|3970.5|3969.5|3974.5|3973.5|3970|3969.5|6163
1668159600000|2022-11-11 09:40:00|3970|3968.5|3968.5|3967.5|3971|3970.5|3967.5|3967|7964
1668159900000|2022-11-11 09:45:00|3969.5|3968.5|3970|3969.5|3972|3971|3969|3968.5|6776
1668160200000|2022-11-11 09:50:00|3971|3969|3972|3971|3972.5|3972|3968|3967.5|9943
1668160500000|2022-11-11 09:55:00|3971.5|3970.5|3972.5|3972|3977|3976.5|3971|3970|12979
1668160800000|2022-11-11 10:00:00|3972|3971.5|3973|3971.5|3974.5|3974|3967|3965.5|10498
1668161100000|2022-11-11 10:05:00|3972.5|3972|3972.5|3971.5|3975|3974|3970.5|3969.5|6014
1668161400000|2022-11-11 10:10:00|3972|3972|3968.5|3967.5|3972.5|3972|3967.5|3966.5|7872
1668161700000|2022-11-11 10:15:00|3969|3968|3969|3968.5|3972|3971|3968|3967|5746
1668162000000|2022-11-11 10:20:00|3968.5|3968|3975.5|3974.5|3976|3975.5|3968.5|3968|7716
1668162300000|2022-11-11 10:25:00|3976|3974|3977|3976|3977.5|3976.5|3969|3968|10836
1668162600000|2022-11-11 10:30:00|3976.5|3976.5|3985.5|3984.5|3986|3985.5|3976|3975|6330
1668162900000|2022-11-11 10:35:00|3986|3985|3990.5|3990|3993|3992|3984.5|3983|5737
1668163200000|2022-11-11 10:40:00|3991.5|3991|3993.5|3992.5|3993.5|3993|3989.5|3988.5|2771
1668163500000|2022-11-11 10:45:00|3994.5|3993|3993|3992|3998|3997.5|3992.5|3992|4976
1668163800000|2022-11-11 10:50:00|3992.5|3991.5|3990|3989.5|3992.5|3991.5|3986|3985|8882
1668164100000|2022-11-11 10:55:00|3990.5|3989|3990|3989|3992.5|3991.5|3988.5|3987.5|4046
1668164400000|2022-11-11 11:00:00|3989.5|3988.5|3984|3983|3989.5|3988.5|3981.5|3980.5|3947
1668164700000|2022-11-11 11:05:00|3984.5|3983.5|3987.5|3987|3990.5|3990|3984|3983.5|11683
1668165000000|2022-11-11 11:10:00|3988|3986.5|3987.5|3987|3990|3989|3986|3985.5|5214
1668165300000|2022-11-11 11:15:00|3988|3987.5|3988|3987.5|3989|3988|3986|3985.5|8579
1668165600000|2022-11-11 11:20:00|3987.5|3987|3990|3989.5|3990.5|3990|3986.5|3985.5|4457
1668165900000|2022-11-11 11:25:00|3989.5|3989|3987.5|3987|3990|3989.5|3986|3985.5|4915
1668166200000|2022-11-11 11:30:00|3988|3986.5|3983|3982|3988.5|3988|3982.5|3981.5|3380
1668166500000|2022-11-11 11:35:00|3983.5|3982.5|3980|3979.5|3983.5|3983|3979.5|3978.5|328949
1668166800000|2022-11-11 11:40:00|3980.5|3980|3979.5|3978.5|3980.5|3980|3975.5|3974|5087
1668167100000|2022-11-11 11:45:00|3979|3978|3976|3975|3979.5|3979|3976|3975|4101
1668167400000|2022-11-11 11:50:00|3977|3976.5|3976.5|3976|3978|3977.5|3974|3973|38900
1668167700000|2022-11-11 11:55:00|3977|3976.5|3977.5|3976.5|3977.5|3977|3973.5|3972.5|77913
1668168000000|2022-11-11 12:00:00|3978.5|3977|3977|3976.5|3978.5|3978|3973|3972.5|4542
1668168300000|2022-11-11 12:05:00|3978.5|3977.5|3976.5|3976|3978.5|3978|3975.5|3974.5|46195
1668168600000|2022-11-11 12:10:00|3977.5|3976.5|3965.5|3964.5|3977.5|3977|3965|3964.5|4093
1668168900000|2022-11-11 12:15:00|3965|3966|3968.5|3968|3968.5|3968|3965|3965|6344
1668169200000|2022-11-11 12:20:00|3969|3967.5|3955.5|3954.5|3970.5|3969.5|3955.5|3954.5|26035
1668169500000|2022-11-11 12:25:00|3956|3955|3962|3961|3962|3961.5|3954|3953|9843
1668169800000|2022-11-11 12:30:00|3961.5|3960.5|3961.5|3961|3962.5|3961.5|3957.5|3956.5|6612
1668170100000|2022-11-11 12:35:00|3961|3960.5|3961.5|3961|3964|3963|3960|3959.5|4049
1668170400000|2022-11-11 12:40:00|3961|3960.5|3953|3952.5|3961|3960.5|3952|3951.5|7133
1668170700000|2022-11-11 12:45:00|3953.5|3953|3950|3949.5|3953.5|3953|3947.5|3947|46857
1668171000000|2022-11-11 12:50:00|3950.5|3949|3951|3950.5|3952.5|3952|3948|3947.5|5917
1668171300000|2022-11-11 12:55:00|3952.5|3951.5|3956|3955|3956|3955|3951|3950.5|4905
1668171600000|2022-11-11 13:00:00|3955.5|3955.5|3955.5|3954.5|3958.5|3958|3954|3953.5|5430
1668171900000|2022-11-11 13:05:00|3955|3954|3954.5|3954|3956.5|3955.5|3952.5|3951.5|9828
1668172200000|2022-11-11 13:10:00|3954|3953.5|3955.5|3954.5|3957|3956.5|3953.5|3953|6415
1668172500000|2022-11-11 13:15:00|3955|3954|3954|3953.5|3955.5|3955|3953.5|3952.5|4161
1668172800000|2022-11-11 13:20:00|3954.5|3954|3945|3944.5|3954.5|3954|3944|3943.5|5273
1668173100000|2022-11-11 13:25:00|3944.5|3943.5|3944.5|3943.5|3947.5|3947|3944.5|3943.5|7940
1668173400000|2022-11-11 13:30:00|3945|3944|3942.5|3942|3950.5|3949.5|3942.5|3942|13469
1668173700000|2022-11-11 13:35:00|3942|3941.5|3937.5|3937|3945|3944.5|3937|3936.5|7109
1668174000000|2022-11-11 13:40:00|3937|3936.5|3932|3931|3937|3937|3930.5|3930|4221
1668174300000|2022-11-11 13:45:00|3931.5|3930.5|3930|3929.5|3933.5|3933|3929.5|3929|6077
1668174600000|2022-11-11 13:50:00|3929.5|3929|3929.5|3929|3930.5|3930|3924|3923.5|10139
1668174900000|2022-11-11 13:55:00|3929|3928.5|3930.5|3930|3931.5|3930.5|3926.5|3926|9919
1668175200000|2022-11-11 14:00:00|3930|3929|3927|3926.5|3930|3929.5|3925|3924.5|9908
1668175500000|2022-11-11 14:05:00|3926.5|3926|3928.5|3928|3931.5|3931|3926.5|3925.5|10073
1668175800000|2022-11-11 14:10:00|3928|3927.5|3920|3919.5|3928.5|3927.5|3920|3919|8855
1668176100000|2022-11-11 14:15:00|3919.5|3919|3921.5|3921|3923|3922.5|3919|3918.5|7252
1668176400000|2022-11-11 14:20:00|3921|3920.5|3925.5|3925|3926|3925.5|3920.5|3920|11214
1668176700000|2022-11-11 14:25:00|3925|3924.5|3927.5|3927|3928|3927.5|3925|3924.5|8147
1668177000000|2022-11-11 14:30:00|3928|3927.5|3930|3929.5|3937.5|3937|3926|3925|27166
1668177300000|2022-11-11 14:35:00|3930.5|3930|3924.5|3923.5|3933.5|3933|3923.5|3923|12906
1668177600000|2022-11-11 14:40:00|3923.5|3923|3927|3926.5|3928|3927|3919|3918.5|14505
1668177900000|2022-11-11 14:45:00|3926.5|3926|3934|3933.5|3934|3933.5|3926.5|3925.5|18291
1668178200000|2022-11-11 14:50:00|3934.5|3934|3933.5|3933|3937.5|3936.5|3933|3932|15093
1668178500000|2022-11-11 14:55:00|3933|3932.5|3928.5|3927.5|3938|3937|3928|3927|138397
1668178800000|2022-11-11 15:00:00|3927.5|3926|3928.5|3928|3933.5|3932.5|3926.5|3919|15330
1668179100000|2022-11-11 15:05:00|3929.5|3928.5|3925.5|3925|3929.5|3928.5|3922|3921.5|16270
1668179400000|2022-11-11 15:10:00|3926.5|3926|3924|3923.5|3927|3926.5|3922|3921.5|9715
1668179700000|2022-11-11 15:15:00|3924.5|3924|3918|3917.5|3924.5|3924|3918|3917.5|60740
1668180000000|2022-11-11 15:20:00|3917.5|3917|3910.5|3910|3917.5|3917|3910|3909.5|15488
1668180300000|2022-11-11 15:25:00|3910|3909.5|3908|3907.5|3912.5|3912|3907.5|3907|23317
1668180600000|2022-11-11 15:30:00|3908.5|3907|3913|3912|3914|3913.5|3908.5|3907|17836
1668180900000|2022-11-11 15:35:00|3913.5|3912.5|3912.5|3912|3914.5|3914|3910.5|3910|12970
1668181200000|2022-11-11 15:40:00|3913|3912.5|3915.5|3915|3916|3915.5|3910.5|3910|19561
1668181500000|2022-11-11 15:45:00|3917|3916.5|3917.5|3917|3919|3918.5|3914.5|3914|13224
1668181800000|2022-11-11 15:50:00|3917|3916.5|3920|3919.5|3923|3922.5|3917|3916.5|21180
1668182100000|2022-11-11 15:55:00|3920.5|3920|3922|3921.5|3924|3923.5|3919.5|3919|13530
1668182400000|2022-11-11 16:00:00|3922.5|3922|3919|3918.5|3924|3923.5|3918.5|3918|27588
1668182700000|2022-11-11 16:05:00|3918.5|3918|3917|3916.5|3919.5|3919|3913.5|3913|20939
1668183000000|2022-11-11 16:10:00|3917.5|3917|3918|3917.5|3921|3920.5|3917.5|3917|13982
1668183300000|2022-11-11 16:15:00|3918.5|3918|3920.5|3920|3921|3920.5|3914|3913.5|27067
1668183600000|2022-11-11 16:20:00|3920|3919.5|3928.5|3928|3931|3930|3919|3918.5|72348
1668183900000|2022-11-11 16:25:00|3929|3928.5|3930.5|3930|3932.5|3931.5|3928|3927.5|18238
1668412800000|2022-11-14 08:00:00|3984.5|3983.5|3973|3971.5|3988|3985|3965|3961.5|13605
1668413100000|2022-11-14 08:05:00|3972|3972|3978.5|3977.5|3979|3978|3968.5|3967.5|15813
1668413400000|2022-11-14 08:10:00|3979|3977|3995|3993.5|3995|3993.5|3976.5|3975.5|11507
1668413700000|2022-11-14 08:15:00|3996.5|3994|4001.5|4000.5|4005.5|4004.5|3996|3994|17008
1668414000000|2022-11-14 08:20:00|4002|3999|3999.5|3999|4002|4001|3996|3995|17438
1668414300000|2022-11-14 08:25:00|4000|3999.5|3995|3994|4000.5|3999.5|3994|3993.5|19356
1668414600000|2022-11-14 08:30:00|3996|3994.5|3996.5|3996|3999|3998|3995|3994|19798
1668414900000|2022-11-14 08:35:00|3996|3995.5|3991.5|3990.5|3996.5|3995.5|3987.5|3986.5|7712
1668415200000|2022-11-14 08:40:00|3991|3990|3983|3982|3991.5|3990|3981.5|3980.5|8309
1668415500000|2022-11-14 08:45:00|3982.5|3981.5|3989|3988|3990|3989|3978.5|3977.5|14766
1668415800000|2022-11-14 08:50:00|3989.5|3988.5|3986|3985|3989.5|3988.5|3983|3982|8665
1668416100000|2022-11-14 08:55:00|3986.5|3985.5|3982|3981.5|3986.5|3985.5|3978.5|3978|5576
1668416400000|2022-11-14 09:00:00|3982.5|3982|3989.5|3988|3989.5|3988|3979.5|3978.5|8073
1668416700000|2022-11-14 09:05:00|3990|3989|3999.5|3998.5|4001.5|4000.5|3990|3989|12641
1668417000000|2022-11-14 09:10:00|3999|3998|4005.5|4004.5|4011.5|4010.5|3999|3998|8383
1668417300000|2022-11-14 09:15:00|4005|4004|3996|3995|4006|4005|3993|3992.5|12055
1668417600000|2022-11-14 09:20:00|3994.5|3993.5|3996.5|3996|3999.5|3999|3994|3993.5|13938
1668417900000|2022-11-14 09:25:00|3997.5|3996.5|4003.5|4003|4005|4004|3997.5|3996.5|11171
1668418200000|2022-11-14 09:30:00|4004|4002.5|4002.5|4001.5|4004|4002.5|3999.5|3999|7796
1668418500000|2022-11-14 09:35:00|4002|4001|4000.5|4000|4002.5|4001.5|4000|3999.5|8103
1668418800000|2022-11-14 09:40:00|4000|3999.5|4007|4006|4007.5|4007|3999|3998.5|8814
1668419100000|2022-11-14 09:45:00|4006|4006.5|4002|4001|4006.5|4006.5|4000|3999.5|6632
1668419400000|2022-11-14 09:50:00|4001.5|4000.5|3998|3997.5|4004|4003.5|3998|3997.5|6938
1668419700000|2022-11-14 09:55:00|3997.5|3997|3997|3996|3999.5|3999|3996|3995.5|5978
1668420000000|2022-11-14 10:00:00|3997.5|3996.5|3998.5|3997.5|4000|3999|3997|3996.5|6404
1668420300000|2022-11-14 10:05:00|3999|3998.5|3999.5|3999|4000|3999.5|3997.5|3997|5874
1668420600000|2022-11-14 10:10:00|4000|3999.5|4006.5|4005.5|4006.5|4005.5|4000|3999|12440
1668420900000|2022-11-14 10:15:00|4006|4005|4002|4001|4009.5|4009|4001.5|4000.5|9830
1668421200000|2022-11-14 10:20:00|4000.5|4000|4005|4004|4005.5|4004.5|3998|3997.5|6657
1668421500000|2022-11-14 10:25:00|4004.5|4003.5|4007|4006.5|4007.5|4007|4003.5|4003|4407
1668421800000|2022-11-14 10:30:00|4006|4005.5|4005|4004|4007.5|4006.5|4002|4001.5|9479
1668422100000|2022-11-14 10:35:00|4004|4003.5|4006|4005.5|4006.5|4005.5|4003.5|4003|5459
1668422400000|2022-11-14 10:40:00|4007|4006|4008|4007|4009.5|4008.5|4006|4005.5|5205
1668422700000|2022-11-14 10:45:00|4007.5|4007.5|4007.5|4007|4008.5|4008|4006|4005.5|4519
1668423000000|2022-11-14 10:50:00|4008|4007.5|4004|4003.5|4009|4008.5|4004|4003.5|6360
1668423300000|2022-11-14 10:55:00|4004.5|4004|4006.5|4006|4006.5|4006|4004|4003.5|3827
1668423600000|2022-11-14 11:00:00|4007|4006.5|4015.5|4015|4018|4017.5|4006.5|4006.5|5400
1668423900000|2022-11-14 11:05:00|4016|4015.5|4023.5|4023|4025|4024|4016|4015.5|2093
1668424200000|2022-11-14 11:10:00|4024|4023.5|4024|4023.5|4024.5|4024|4021.5|4021|5634
1668424500000|2022-11-14 11:15:00|4023.5|4023|4022.5|4022|4024|4023.5|4020|4019.5|3200
1668424800000|2022-11-14 11:20:00|4022|4021.5|4021|4020|4023|4022|4021|4020|2845
1668425100000|2022-11-14 11:25:00|4020.5|4019.5|4018.5|4018|4021|4020.5|4018.5|4018|3557
1668425400000|2022-11-14 11:30:00|4019|4018.5|4016.5|4016|4021|4020|4016.5|4016|3126
1668425700000|2022-11-14 11:35:00|4017|4016.5|4016|4015.5|4017|4016.5|4015|4014.5|7359
1668426000000|2022-11-14 11:40:00|4015.5|4014.5|4014.5|4014|4017|4016.5|4013.5|4013|4167
1668426300000|2022-11-14 11:45:00|4015.5|4014.5|4011.5|4010.5|4015.5|4014.5|4011|4010.5|2874
1668426600000|2022-11-14 11:50:00|4011|4010|4008.5|4008|4012|4011|4008.5|4008|2421
1668426900000|2022-11-14 11:55:00|4009|4007.5|4012|4011.5|4012.5|4012|4008.5|4007.5|6739
1668427200000|2022-11-14 12:00:00|4011.5|4011|4007|4006.5|4011.5|4011|4006|4005|16441
1668427500000|2022-11-14 12:05:00|4007.5|4007|4011.5|4010.5|4012.5|4011.5|4007|4006.5|3769
1668427800000|2022-11-14 12:10:00|4011|4011|4013|4012.5|4013.5|4012.5|4011|4010|3065
1668428100000|2022-11-14 12:15:00|4014|4013.5|4010.5|4010|4014.5|4014|4010.5|4010|6692
1668428400000|2022-11-14 12:20:00|4010|4009.5|4012.5|4012|4012.5|4012|4009.5|4008.5|4324
1668428700000|2022-11-14 12:25:00|4013|4012.5|4017|4016.5|4017.5|4016.5|4013|4012.5|5242
1668429000000|2022-11-14 12:30:00|4017.5|4017|4018|4017.5|4020|4019.5|4017.5|4017|9822
1668429300000|2022-11-14 12:35:00|4019|4018.5|4020|4019|4021|4020.5|4017|4016.5|11581
1668429600000|2022-11-14 12:40:00|4019.5|4019.5|4007.5|4007|4019.5|4019.5|4007|4006.5|5567
1668429900000|2022-11-14 12:45:00|4007|4006.5|4009|4008.5|4010.5|4009.5|4005.5|4004.5|4518
1668430200000|2022-11-14 12:50:00|4008.5|4008|4011|4010.5|4011|4010.5|4008|4007|4076
1668430500000|2022-11-14 12:55:00|4010.5|4010|4013|4012|4013|4012.5|4010|4009.5|6095
1668430800000|2022-11-14 13:00:00|4012.5|4011.5|4012|4011.5|4013|4011.5|4008.5|4008|4445
1668431100000|2022-11-14 13:05:00|4012.5|4012|4014|4013.5|4014.5|4014|4011.5|4011|3589
1668431400000|2022-11-14 13:10:00|4015|4014.5|4016|4015.5|4019|4018|4014.5|4014|7054
1668431700000|2022-11-14 13:15:00|4016.5|4015|4020.5|4019.5|4021.5|4020.5|4015.5|4015|5370
1668432000000|2022-11-14 13:20:00|4020|4019|4021.5|4021|4021.5|4021|4018.5|4017.5|4643
1668432300000|2022-11-14 13:25:00|4020.5|4019.5|4019.5|4019|4020.5|4019.5|4018|4017.5|5504
1668432600000|2022-11-14 13:30:00|4020|4018.5|4024|4023.5|4026|4025|4018.5|4018|3770
1668432900000|2022-11-14 13:35:00|4024.5|4024|4025.5|4025|4027|4026.5|4021|4020.5|4330
1668433200000|2022-11-14 13:40:00|4027|4026|4027.5|4027|4028|4027|4024.5|4024|5278
1668433500000|2022-11-14 13:45:00|4028|4027.5|4035|4034|4035.5|4035|4027|4026.5|5405
1668433800000|2022-11-14 13:50:00|4034.5|4033.5|4035|4034|4036.5|4036|4033.5|4033|6297
1668434100000|2022-11-14 13:55:00|4035.5|4035|4034.5|4034|4036.5|4036|4034|4033.5|4198
1668434400000|2022-11-14 14:00:00|4035|4034.5|4031.5|4031|4035|4034.5|4030|4029.5|6140
1668434700000|2022-11-14 14:05:00|4032|4031.5|4027.5|4027|4032|4031.5|4027.5|4027|4959
1668435000000|2022-11-14 14:10:00|4028|4027.5|4024|4023.5|4029|4028.5|4024|4023.5|504872
1668435300000|2022-11-14 14:15:00|4023.5|4023|4023|4022.5|4024|4023|4021|4020.5|4489
1668435600000|2022-11-14 14:20:00|4023.5|4023|4027|4026.5|4027|4026.5|4023|4022|6621
1668435900000|2022-11-14 14:25:00|4026.5|4026|4036.5|4036|4037|4036.5|4026|4025.5|8060
1668436200000|2022-11-14 14:30:00|4036|4035.5|4035|4034.5|4037.5|4036.5|4030|4029.5|10864
1668436500000|2022-11-14 14:35:00|4035.5|4035|4033|4032.5|4038|4037.5|4029.5|4029|90265
1668436800000|2022-11-14 14:40:00|4032.5|4032|4036|4035.5|4037|4036.5|4030.5|4030|22153
1668437100000|2022-11-14 14:45:00|4036.5|4036|4039.5|4039|4042.5|4042|4036.5|4036|14713
1668437400000|2022-11-14 14:50:00|4039|4038.5|4035|4034.5|4041|4040.5|4033.5|4033|12328
1668437700000|2022-11-14 14:55:00|4035.5|4034|4038.5|4038|4039.5|4039|4034|4033.5|9255
1668438000000|2022-11-14 15:00:00|4039|4038.5|4041|4040.5|4041|4040.5|4036.5|4036|10379
1668438300000|2022-11-14 15:05:00|4040.5|4040|4042.5|4042|4043.5|4043|4039.5|4039|6731
1668438600000|2022-11-14 15:10:00|4043|4042.5|4044|4043.5|4047.5|4047|4042.5|4042|7302
1668438900000|2022-11-14 15:15:00|4044.5|4044|4049|4048.5|4050|4049.5|4044|4043.5|7828
1668439200000|2022-11-14 15:20:00|4048.5|4048|4044|4043.5|4049.5|4049|4044|4043.5|7482
1668439500000|2022-11-14 15:25:00|4044.5|4044|4042.5|4042|4044.5|4044|4039.5|4039|7807
1668439800000|2022-11-14 15:30:00|4043|4042.5|4043.5|4043|4045.5|4045|4039.5|4039|9503
1668440100000|2022-11-14 15:35:00|4043|4042.5|4045|4044.5|4045.5|4045|4042.5|4042|7846
1668440400000|2022-11-14 15:40:00|4045.5|4044|4043|4042|4045.5|4045|4042.5|4042|6602
1668440700000|2022-11-14 15:45:00|4042.5|4042.5|4040|4039.5|4044.5|4044|4040|4039.5|8284
1668441000000|2022-11-14 15:50:00|4039.5|4039|4035.5|4034.5|4040|4039|4035.5|4034.5|5632
1668441300000|2022-11-14 15:55:00|4035|4035|4037|4036.5|4038.5|4038|4035|4034|9498
1668441600000|2022-11-14 16:00:00|4036.5|4036|4039|4038.5|4039|4038.5|4035|4034.5|8470
1668441900000|2022-11-14 16:05:00|4038.5|4038|4037|4036.5|4039.5|4039|4037|4036.5|8715
1668442200000|2022-11-14 16:10:00|4036.5|4036|4034|4033.5|4036.5|4036|4032.5|4032|9512
1668442500000|2022-11-14 16:15:00|4034.5|4034|4031|4030.5|4034.5|4034|4029|4028.5|11246
1668442800000|2022-11-14 16:20:00|4030.5|4030|4032|4031.5|4032.5|4032|4029|4028.5|10133
1668443100000|2022-11-14 16:25:00|4032.5|4032|4033.5|4032.5|4036|4035|4031|4030.5|17193
1668499200000|2022-11-15 08:00:00|4032|4030.5|4056.5|4055.5|4058|4056.5|4032|4030.5|24217
1668499500000|2022-11-15 08:05:00|4056|4055|4067|4066.5|4067.5|4066.5|4056|4055|10412
1668499800000|2022-11-15 08:10:00|4067.5|4067|4078.5|4077.5|4079|4077.5|4062|4061|15901
1668500100000|2022-11-15 08:15:00|4078|4076.5|4070.5|4069|4082|4081|4068.5|4067|9382
1668500400000|2022-11-15 08:20:00|4070|4070|4064.5|4063|4072|4070.5|4064.5|4063|5681
1668500700000|2022-11-15 08:25:00|4065|4063.5|4066|4065|4070|4068.5|4063|4061.5|5611
1668501000000|2022-11-15 08:30:00|4066.5|4065.5|4062|4061|4068|4067|4061.5|4060|4168
1668501300000|2022-11-15 08:35:00|4061.5|4060.5|4075.5|4074.5|4075.5|4074.5|4061.5|4060.5|6343
1668501600000|2022-11-15 08:40:00|4076|4075.5|4079|4077.5|4083|4082|4075|4074|9267
1668501900000|2022-11-15 08:45:00|4078.5|4077|4075.5|4075|4078.5|4077|4072|4071|9255
1668502200000|2022-11-15 08:50:00|4076|4075.5|4073.5|4073|4078.5|4077.5|4072.5|4071.5|5749
1668502500000|2022-11-15 08:55:00|4074|4072.5|4086|4085|4088|4086.5|4073|4072.5|11827
1668502800000|2022-11-15 09:00:00|4087|4085.5|4087|4086|4088.5|4087.5|4084.5|4083.5|8967
1668503100000|2022-11-15 09:05:00|4087.5|4086.5|4095.5|4094.5|4096|4095|4086|4085|10657
1668503400000|2022-11-15 09:10:00|4096|4095|4099.5|4098.5|4101.5|4101|4095.5|4095|10883
1668503700000|2022-11-15 09:15:00|4099|4099|4103|4102|4103|4102|4098|4097|12282
1668504000000|2022-11-15 09:20:00|4102.5|4101.5|4098|4097.5|4105|4104.5|4097|4096|26703
1668504300000|2022-11-15 09:25:00|4097.5|4097|4110.5|4109|4111.5|4110.5|4095.5|4095|21480
1668504600000|2022-11-15 09:30:00|4110|4108.5|4110.5|4110|4113.5|4112|4109|4108.5|11757
1668504900000|2022-11-15 09:35:00|4109.5|4109.5|4110|4109.5|4110.5|4109.5|4107|4106.5|10422
1668505200000|2022-11-15 09:40:00|4109.5|4109|4100|4099|4109.5|4109|4097|4096.5|5099
1668505500000|2022-11-15 09:45:00|4099|4097.5|4102.5|4102|4103|4102.5|4098.5|4097.5|6473
1668505800000|2022-11-15 09:50:00|4103|4101.5|4105|4104|4106|4105.5|4102|4101.5|8112
1668506100000|2022-11-15 09:55:00|4105.5|4104.5|4106.5|4106|4111|4110|4105|4104.5|5946
1668506400000|2022-11-15 10:00:00|4107|4107|4106.5|4106|4108.5|4108|4105.5|4105|6510
1668506700000|2022-11-15 10:05:00|4105|4104|4101|4100.5|4105|4104|4100.5|4099.5|4220
1668507000000|2022-11-15 10:10:00|4101.5|4101|4103|4102.5|4103.5|4102.5|4100.5|4099.5|7627
1668507300000|2022-11-15 10:15:00|4101.5|4101|4102|4101|4104.5|4104|4100.5|4099.5|7490
1668507600000|2022-11-15 10:20:00|4102.5|4101.5|4096.5|4096|4103|4102|4096|4095.5|5557
1668507900000|2022-11-15 10:25:00|4097|4096.5|4098.5|4098|4100|4099|4096.5|4096|6070
1668508200000|2022-11-15 10:30:00|4098|4097.5|4096.5|4096|4100|4099.5|4096|4095|3233
1668508500000|2022-11-15 10:35:00|4096|4095.5|4096.5|4096|4097.5|4097|4094.5|4093.5|4221
1668508800000|2022-11-15 10:40:00|4096|4095.5|4097.5|4097|4100|4099|4096|4095.5|2230
1668509100000|2022-11-15 10:45:00|4097|4096.5|4095.5|4095|4097.5|4097|4095.5|4094.5|7951
1668509400000|2022-11-15 10:50:00|4095|4094.5|4092|4091.5|4095.5|4095|4092|4091|3305
1668509700000|2022-11-15 10:55:00|4093|4092|4086.5|4086|4093.5|4092.5|4086.5|4085.5|4505
1668510000000|2022-11-15 11:00:00|4087|4086.5|4089|4088.5|4091|4090.5|4087|4086.5|6164
1668510300000|2022-11-15 11:05:00|4089.5|4089|4089|4088.5|4089.5|4089|4086.5|4086|3968
1668510600000|2022-11-15 11:10:00|4088.5|4088|4087.5|4087|4090|4089.5|4087.5|4087|4268
1668510900000|2022-11-15 11:15:00|4087|4086.5|4084|4083.5|4087.5|4087|4084|4083|6800
1668511200000|2022-11-15 11:20:00|4083|4082|4082.5|4081.5|4084|4083|4081|4080|6551
1668511500000|2022-11-15 11:25:00|4083|4082|4086|4085.5|4086|4085.5|4082.5|4082|3290
1668511800000|2022-11-15 11:30:00|4086.5|4086|4084|4083.5|4087|4086|4084|4083|3392
1668512100000|2022-11-15 11:35:00|4084.5|4084|4082.5|4082|4085.5|4084.5|4081.5|4081|4269
1668512400000|2022-11-15 11:40:00|4081.5|4081.5|4081|4080.5|4082|4081.5|4080.5|4080|2953
1668512700000|2022-11-15 11:45:00|4080.5|4080|4083|4082.5|4083|4082.5|4080.5|4080|7358
1668513000000|2022-11-15 11:50:00|4082.5|4082|4085|4084|4085|4084|4082.5|4082|7144
1668513300000|2022-11-15 11:55:00|4084.5|4084.5|4089.5|4089|4090|4089|4084.5|4084.5|4982
1668513600000|2022-11-15 12:00:00|4089|4088.5|4086.5|4086|4089|4088.5|4086|4085.5|6456
1668513900000|2022-11-15 12:05:00|4087|4086.5|4090|4089.5|4090|4089.5|4087|4086.5|6744
1668514200000|2022-11-15 12:10:00|4090.5|4090|4091.5|4090.5|4092|4091|4089.5|4089|5882
1668514500000|2022-11-15 12:15:00|4091|4090|4092.5|4091.5|4092.5|4092|4090.5|4090|4957
1668514800000|2022-11-15 12:20:00|4093|4092|4095|4094.5|4095.5|4094.5|4093|4092|3054
1668515100000|2022-11-15 12:25:00|4095.5|4094|4094.5|4094|4096|4095|4093|4092.5|11604
1668515400000|2022-11-15 12:30:00|4095|4094.5|4091|4090.5|4096.5|4096|4091|4090.5|11606
1668515700000|2022-11-15 12:35:00|4090.5|4090|4080|4079.5|4091.5|4090.5|4080|4079|4600
1668516000000|2022-11-15 12:40:00|4081|4080.5|4075|4074|4081|4080.5|4075|4074|4952
1668516300000|2022-11-15 12:45:00|4074.5|4073.5|4070.5|4069.5|4076|4075|4069.5|4068.5|5727
1668516600000|2022-11-15 12:50:00|4071|4070|4070.5|4070|4071.5|4071|4069.5|4069|4452
1668516900000|2022-11-15 12:55:00|4071|4070.5|4067.5|4067|4071.5|4071|4067.5|4067|5074
1668517200000|2022-11-15 13:00:00|4068.5|4067.5|4063|4062|4068.5|4067.5|4063|4062|3054
1668517500000|2022-11-15 13:05:00|4064|4062.5|4066.5|4065.5|4067|4066|4063|4062|3277
1668517800000|2022-11-15 13:10:00|4066|4065|4067.5|4067|4068|4067.5|4065.5|4064.5|3235
1668518100000|2022-11-15 13:15:00|4068|4066.5|4073|4072.5|4075|4074|4067|4066.5|7269
1668518400000|2022-11-15 13:20:00|4073.5|4073|4070.5|4069.5|4073.5|4073|4067|4066.5|7635
1668518700000|2022-11-15 13:25:00|4070|4070|4068|4066.5|4070.5|4070|4066.5|4065.5|2676
1668519000000|2022-11-15 13:30:00|4067.5|4066|4058.5|4057.5|4070.5|4068|4058.5|4057.5|9153
1668519300000|2022-11-15 13:35:00|4058|4057|4045.5|4044.5|4059|4058|4045.5|4044|9791
1668519600000|2022-11-15 13:40:00|4045|4044|4030.5|4029.5|4046|4045|4030.5|4029.5|4145
1668519900000|2022-11-15 13:45:00|4030|4029|4030.5|4029|4035|4033.5|4028.5|4027|3971
1668520200000|2022-11-15 13:50:00|4030|4028.5|4024.5|4023.5|4030|4029|4022.5|4021.5|5206
1668520500000|2022-11-15 13:55:00|4024|4023|4030|4029|4030.5|4029.5|4022.5|4021.5|8363
1668520800000|2022-11-15 14:00:00|4030.5|4029.5|4032.5|4032|4032.5|4032|4027|4026|9747
1668521100000|2022-11-15 14:05:00|4032|4031.5|4027.5|4026.5|4035|4034.5|4027|4026|7572
1668521400000|2022-11-15 14:10:00|4028.5|4027|4031|4030|4031.5|4030.5|4027.5|4026.5|149322
1668521700000|2022-11-15 14:15:00|4031.5|4030.5|4029|4028.5|4032|4031|4027|4026.5|7617
1668522000000|2022-11-15 14:20:00|4028.5|4028|4029.5|4029|4030.5|4030|4026.5|4025.5|14202
1668522300000|2022-11-15 14:25:00|4029|4028.5|4027|4026.5|4031|4030|4027|4026|9225
1668522600000|2022-11-15 14:30:00|4027.5|4027|4032|4031.5|4036.5|4035.5|4027.5|4027|10688
1668522900000|2022-11-15 14:35:00|4031.5|4031|4039|4038|4040|4039|4031.5|4031|11712
1668523200000|2022-11-15 14:40:00|4039.5|4038.5|4037|4036|4043|4042|4036.5|4035.5|5094
1668523500000|2022-11-15 14:45:00|4036|4036.5|4046.5|4045.5|4048.5|4048|4036|4035|11023
1668523800000|2022-11-15 14:50:00|4048|4046|4044.5|4044|4048.5|4048|4044.5|4044|11036
1668524100000|2022-11-15 14:55:00|4045|4044.5|4041|4040.5|4045|4044.5|4039.5|4038.5|3967
1668524400000|2022-11-15 15:00:00|4041.5|4041|4032.5|4032|4043|4042|4032|4031|6312
1668524700000|2022-11-15 15:05:00|4034|4033|4028.5|4028|4034.5|4033.5|4028.5|4027.5|5617
1668525000000|2022-11-15 15:10:00|4028|4027.5|4027.5|4027|4030.5|4030|4026|4025|5997
1668525300000|2022-11-15 15:15:00|4027|4026.5|4029|4028.5|4030|4029|4025|4024|6335
1668525600000|2022-11-15 15:20:00|4028.5|4028|4029|4028.5|4031.5|4030.5|4026.5|4025.5|6905
1668525900000|2022-11-15 15:25:00|4029.5|4029|4029|4028.5|4031|4030.5|4028.5|4028|5897
1668526200000|2022-11-15 15:30:00|4028.5|4028|4028.5|4028|4029.5|4029|4027|4026|6746
1668526500000|2022-11-15 15:35:00|4028|4027.5|4026.5|4026|4030.5|4029.5|4026.5|4026|9025
1668526800000|2022-11-15 15:40:00|4027|4026.5|4026|4025|4027|4026.5|4024|4023|7831
1668527100000|2022-11-15 15:45:00|4025.5|4024.5|4026.5|4025.5|4027.5|4026.5|4023.5|4022.5|6650
1668527400000|2022-11-15 15:50:00|4026|4025|4026|4025.5|4027|4026.5|4024.5|4024|4523
1668527700000|2022-11-15 15:55:00|4025.5|4025|4026|4025|4029|4028.5|4025.5|4025|4739
1668528000000|2022-11-15 16:00:00|4025.5|4025.5|4026.5|4026|4027.5|4026.5|4023.5|4022.5|9935
1668528300000|2022-11-15 16:05:00|4027|4026.5|4030.5|4030|4031.5|4030.5|4026|4025.5|8602
1668528600000|2022-11-15 16:10:00|4031|4030.5|4035|4034.5|4035|4034.5|4030|4029.5|8822
1668528900000|2022-11-15 16:15:00|4035.5|4034|4031|4030.5|4035.5|4034|4030.5|4029.5|5952
1668529200000|2022-11-15 16:20:00|4031.5|4031|4031|4030.5|4034.5|4033.5|4031|4030.5|9815
1668529500000|2022-11-15 16:25:00|4030.5|4030|4031.5|4031|4033.5|4033|4030|4029.5|18078
1668585600000|2022-11-16 08:00:00|4057.5|4055.5|4056|4055.5|4060|4059.5|4045|4043|29247
1668585900000|2022-11-16 08:05:00|4057|4055|4057.5|4056|4060.5|4059.5|4053|4051|9442
1668586200000|2022-11-16 08:10:00|4058.5|4056.5|4061.5|4060.5|4066.5|4065|4058.5|4056.5|5037
1668586500000|2022-11-16 08:15:00|4061|4060|4068|4067.5|4070|4069.5|4059|4057.5|7813
1668586800000|2022-11-16 08:20:00|4069|4068.5|4066|4065.5|4069.5|4068.5|4062|4061|7738
1668587100000|2022-11-16 08:25:00|4067|4065|4060|4059.5|4068.5|4067.5|4059.5|4058|2668
1668587400000|2022-11-16 08:30:00|4059.5|4059|4059.5|4058.5|4062|4060.5|4058|4056.5|3892
1668587700000|2022-11-16 08:35:00|4059|4058|4059.5|4058.5|4064.5|4063.5|4058.5|4057.5|4763
1668588000000|2022-11-16 08:40:00|4059|4058|4059.5|4058.5|4061|4060|4055.5|4054|5204
1668588300000|2022-11-16 08:45:00|4059|4058|4058.5|4057.5|4061.5|4060.5|4057|4056|2837
1668588600000|2022-11-16 08:50:00|4058|4057|4061.5|4061|4061.5|4061|4055.5|4054.5|4424
1668588900000|2022-11-16 08:55:00|4062.5|4061.5|4059.5|4059|4062.5|4061.5|4058.5|4057.5|5499
1668589200000|2022-11-16 09:00:00|4060|4059.5|4067|4065.5|4068|4067.5|4060|4059.5|5880
1668589500000|2022-11-16 09:05:00|4066.5|4066|4071|4070.5|4071.5|4070.5|4066|4066|4094
1668589800000|2022-11-16 09:10:00|4070.5|4070|4074|4073.5|4077|4076.5|4070.5|4069.5|2882
1668590100000|2022-11-16 09:15:00|4074.5|4071|4070|4069.5|4074.5|4072|4067.5|4066.5|4393
1668590400000|2022-11-16 09:20:00|4071|4070|4074.5|4074|4075|4074.5|4070|4069.5|6965
1668590700000|2022-11-16 09:25:00|4076.5|4075|4075.5|4074.5|4080.5|4080|4075|4074|2689
1668591000000|2022-11-16 09:30:00|4075|4074|4072.5|4071.5|4075.5|4075|4071|4070.5|38132
1668591300000|2022-11-16 09:35:00|4072|4070.5|4070.5|4069.5|4073|4072|4069.5|4068.5|4872
1668591600000|2022-11-16 09:40:00|4071|4070|4070.5|4069.5|4075.5|4074.5|4069.5|4068.5|8503
1668591900000|2022-11-16 09:45:00|4070|4069|4068|4067.5|4070|4069|4066.5|4065.5|4531
1668592200000|2022-11-16 09:50:00|4067.5|4066.5|4064|4063.5|4068|4067|4063|4062|3212
1668592500000|2022-11-16 09:55:00|4064.5|4063|4066|4065|4067|4066|4064|4063|3160
1668592800000|2022-11-16 10:00:00|4065.5|4065.5|4071.5|4070.5|4072|4071|4065|4064|19334
1668593100000|2022-11-16 10:05:00|4071|4071|4068|4067|4071.5|4071|4067.5|4067|4517
1668593400000|2022-11-16 10:10:00|4067.5|4067.5|4070|4069|4072.5|4072|4067.5|4067.5|6841
1668593700000|2022-11-16 10:15:00|4069.5|4068.5|4065|4064.5|4069.5|4069|4064.5|4063.5|7130
1668594000000|2022-11-16 10:20:00|4065.5|4063.5|4059|4058|4065.5|4063.5|4058.5|4057.5|3320
1668594300000|2022-11-16 10:25:00|4059.5|4058.5|4059|4058|4060.5|4059.5|4057.5|4057|5119
1668594600000|2022-11-16 10:30:00|4058.5|4058.5|4056|4055|4059|4058.5|4055.5|4054.5|7436
1668594900000|2022-11-16 10:35:00|4056.5|4055.5|4056.5|4056|4057|4056.5|4054|4053.5|4219
1668595200000|2022-11-16 10:40:00|4056|4055.5|4051.5|4050.5|4056.5|4055.5|4051.5|4050.5|2266
1668595500000|2022-11-16 10:45:00|4052|4051|4050.5|4050|4052.5|4052|4050.5|4049.5|2205
1668595800000|2022-11-16 10:50:00|4051|4050.5|4051.5|4051|4052.5|4051.5|4050|4049.5|7162
1668596100000|2022-11-16 10:55:00|4051|4050|4058.5|4057.5|4058.5|4058|4050.5|4050|4304
1668596400000|2022-11-16 11:00:00|4058|4058|4060|4059|4060.5|4060|4058|4058|1013
1668596700000|2022-11-16 11:05:00|4059.5|4058.5|4054.5|4054|4059.5|4059|4054|4053|3521
1668597000000|2022-11-16 11:10:00|4055|4054.5|4056|4055.5|4057|4056.5|4053.5|4052.5|3052
1668597300000|2022-11-16 11:15:00|4057|4056|4059|4058.5|4059|4058.5|4055|4054.5|2489
1668597600000|2022-11-16 11:20:00|4059.5|4059|4061|4060.5|4064|4063.5|4059.5|4059|2757
1668597900000|2022-11-16 11:25:00|4060|4059|4064|4063.5|4064|4063.5|4058.5|4057.5|5475
1668598200000|2022-11-16 11:30:00|4063.5|4063|4065|4064.5|4066|4065|4060.5|4059.5|5007
1668598500000|2022-11-16 11:35:00|4065.5|4065|4065.5|4065|4066.5|4066|4063|4062.5|1977
1668598800000|2022-11-16 11:40:00|4066|4065.5|4065|4064.5|4067|4066|4064.5|4063.5|3675
1668599100000|2022-11-16 11:45:00|4065.5|4065|4066|4065.5|4067|4066|4064.5|4063.5|3012
1668599400000|2022-11-16 11:50:00|4065.5|4065|4065.5|4065|4066.5|4066|4064.5|4063.5|18819
1668599700000|2022-11-16 11:55:00|4066|4065.5|4067|4066|4068|4067.5|4065|4064.5|3506
1668600000000|2022-11-16 12:00:00|4066.5|4064.5|4063|4062.5|4067|4065|4063|4062|18916
1668600300000|2022-11-16 12:05:00|4064|4062|4061.5|4061|4065.5|4065|4061.5|4060.5|2919
1668600600000|2022-11-16 12:10:00|4061|4060.5|4063|4062|4063|4062|4061|4060|930
1668600900000|2022-11-16 12:15:00|4062.5|4061.5|4061.5|4061|4063|4062.5|4060.5|4059.5|2571
1668601200000|2022-11-16 12:20:00|4062|4061.5|4053.5|4053|4062.5|4062|4053.5|4053|4846
1668601500000|2022-11-16 12:25:00|4054|4053.5|4053.5|4052.5|4054.5|4053.5|4052|4051.5|2942
1668601800000|2022-11-16 12:30:00|4053|4053|4049.5|4048.5|4054|4053.5|4049|4048|6259
1668602100000|2022-11-16 12:35:00|4049|4048|4047.5|4047|4050|4049|4046.5|4045.5|3034
1668602400000|2022-11-16 12:40:00|4048|4047.5|4047|4046|4048|4047.5|4045.5|4045|1317
1668602700000|2022-11-16 12:45:00|4046.5|4045.5|4050|4049.5|4050|4049.5|4046.5|4045.5|1944
1668603000000|2022-11-16 12:50:00|4049.5|4049|4047.5|4047|4050|4049.5|4047|4046.5|1335
1668603300000|2022-11-16 12:55:00|4048|4047.5|4051|4050|4051.5|4051|4048|4047.5|2352
1668603600000|2022-11-16 13:00:00|4052.5|4050.5|4056|4055.5|4056|4055.5|4050.5|4050|5824
1668603900000|2022-11-16 13:05:00|4056.5|4056|4058.5|4058|4060|4059|4056.5|4055.5|3174
1668604200000|2022-11-16 13:10:00|4058|4057.5|4057|4056|4058|4057.5|4056|4055.5|1143
1668604500000|2022-11-16 13:15:00|4056.5|4055.5|4059.5|4059|4060|4059|4056|4055.5|2338
1668604800000|2022-11-16 13:20:00|4059|4058.5|4058|4057.5|4060.5|4059.5|4057.5|4057|1677
1668605100000|2022-11-16 13:25:00|4057.5|4057|4056.5|4055.5|4059|4058|4056|4055|3068
1668605400000|2022-11-16 13:30:00|4056|4053.5|4063|4062|4067|4066|4054.5|4047.5|8552
1668605700000|2022-11-16 13:35:00|4062.5|4061.5|4063.5|4063|4066|4065|4061.5|4060.5|3046
1668606000000|2022-11-16 13:40:00|4064.5|4063.5|4062.5|4062|4065|4064.5|4062|4061|1511
1668606300000|2022-11-16 13:45:00|4062|4061.5|4063|4062.5|4065.5|4064.5|4062|4061.5|4013
1668606600000|2022-11-16 13:50:00|4062.5|4062|4066.5|4065.5|4070|4069|4062|4061|4464
1668606900000|2022-11-16 13:55:00|4067|4066|4069.5|4069|4072.5|4071.5|4067|4066|2230
1668607200000|2022-11-16 14:00:00|4070|4068.5|4068|4067.5|4071|4070.5|4067.5|4067|2505
1668607500000|2022-11-16 14:05:00|4069|4068|4068.5|4068|4069.5|4068.5|4067|4066|1365
1668607800000|2022-11-16 14:10:00|4067.5|4067|4070.5|4070|4073.5|4072.5|4067.5|4066.5|1631
1668608100000|2022-11-16 14:15:00|4071|4070.5|4071|4070|4073.5|4072.5|4070.5|4070|1276
1668608400000|2022-11-16 14:20:00|4070.5|4070.5|4072|4071.5|4073.5|4072.5|4070.5|4070|3045
1668608700000|2022-11-16 14:25:00|4072.5|4072|4068.5|4067.5|4073|4072|4067.5|4067|3556
1668609000000|2022-11-16 14:30:00|4070|4068.5|4070.5|4070|4072|4071.5|4067.5|4067|8420
1668609300000|2022-11-16 14:35:00|4071|4070.5|4072|4071.5|4073|4072.5|4070|4069.5|7014
1668609600000|2022-11-16 14:40:00|4071.5|4071|4068|4067.5|4073|4072.5|4068|4067.5|11294
1668609900000|2022-11-16 14:45:00|4068.5|4066.5|4066|4065.5|4069.5|4069|4065.5|4065|7522
1668610200000|2022-11-16 14:50:00|4065.5|4065|4065.5|4064.5|4070|4069.5|4062|4061|5860
1668610500000|2022-11-16 14:55:00|4065|4065|4066.5|4066|4067.5|4067|4063|4062|5630
1668610800000|2022-11-16 15:00:00|4066|4065|4071.5|4070.5|4075.5|4075|4066|4065|7827
1668611100000|2022-11-16 15:05:00|4071|4071|4072.5|4071.5|4074.5|4073.5|4070.5|4069.5|6919
1668611400000|2022-11-16 15:10:00|4072|4072|4077|4076.5|4077.5|4076.5|4071.5|4070.5|5037
1668611700000|2022-11-16 15:15:00|4077.5|4076|4074.5|4073.5|4078|4077|4073|4072.5|10198
1668612000000|2022-11-16 15:20:00|4075|4074|4079|4078.5|4079|4078.5|4074|4073.5|4718
1668612300000|2022-11-16 15:25:00|4080|4079|4076.5|4076|4080|4079|4075.5|4075|8125
1668612600000|2022-11-16 15:30:00|4076|4075.5|4074|4073.5|4077.5|4077|4073.5|4073|12324
1668612900000|2022-11-16 15:35:00|4073|4072.5|4069.5|4068.5|4074|4073|4069.5|4068.5|7789
1668613200000|2022-11-16 15:40:00|4070|4069|4069|4068.5|4071.5|4071|4069|4068.5|8321
1668613500000|2022-11-16 15:45:00|4068.5|4068|4071|4070.5|4072|4071.5|4068|4067.5|9021
1668613800000|2022-11-16 15:50:00|4071.5|4071|4070.5|4069.5|4072|4071.5|4069.5|4069|6507
1668614100000|2022-11-16 15:55:00|4070|4069|4073.5|4073|4074|4073|4069|4068.5|9244
1668614400000|2022-11-16 16:00:00|4073|4072.5|4070|4069.5|4073.5|4072.5|4069.5|4068.5|6195
1668614700000|2022-11-16 16:05:00|4070.5|4070|4068.5|4068|4073|4072|4068.5|4068|11543
1668615000000|2022-11-16 16:10:00|4068|4067.5|4070.5|4070|4072.5|4071.5|4067.5|4067|6268
1668615300000|2022-11-16 16:15:00|4071.5|4070.5|4070.5|4070|4073.5|4072.5|4069.5|4068.5|5918
1668615600000|2022-11-16 16:20:00|4070|4069.5|4068.5|4068|4071|4070.5|4068.5|4068|12868
1668615900000|2022-11-16 16:25:00|4069|4068.5|4073|4072|4073.5|4072.5|4068|4067|13540
1668672000000|2022-11-17 08:00:00|4040|4033.5|4028.5|4027|4043|4037.5|4028|4026|9045
1668672300000|2022-11-17 08:05:00|4027.5|4027.5|4027|4026|4030|4028.5|4025|4024|7469
1668672600000|2022-11-17 08:10:00|4028|4026.5|4028|4026.5|4030|4028.5|4016.5|4015.5|9002
1668672900000|2022-11-17 08:15:00|4027.5|4026|4032|4031.5|4033|4031.5|4026.5|4026|6482
1668673200000|2022-11-17 08:20:00|4031.5|4031|4027|4025.5|4034|4033.5|4026|4025|6842
1668673500000|2022-11-17 08:25:00|4026|4025|4034|4033|4035|4034|4026|4025|3711
1668673800000|2022-11-17 08:30:00|4033.5|4032.5|4035.5|4034.5|4037.5|4036.5|4033|4031.5|5757
1668674100000|2022-11-17 08:35:00|4035|4034|4033|4032|4035|4034|4029.5|4028.5|19489
1668674400000|2022-11-17 08:40:00|4033.5|4032.5|4032|4031|4035.5|4034.5|4029.5|4028.5|3456
1668674700000|2022-11-17 08:45:00|4033|4032|4032.5|4031.5|4035.5|4034.5|4032.5|4031.5|3178
1668675000000|2022-11-17 08:50:00|4033|4032.5|4029|4028.5|4034.5|4033.5|4029|4028.5|3381
1668675300000|2022-11-17 08:55:00|4029.5|4028|4024|4023|4031|4030|4024|4023|3372
1668675600000|2022-11-17 09:00:00|4025|4023.5|4027.5|4026.5|4030|4029.5|4023.5|4023|5832
1668675900000|2022-11-17 09:05:00|4027|4026|4021.5|4020.5|4028|4027|4021.5|4020.5|6996
1668676200000|2022-11-17 09:10:00|4022|4021|4024.5|4023.5|4026.5|4025.5|4022|4021|4252
1668676500000|2022-11-17 09:15:00|4025|4024|4024|4023.5|4025|4024|4022|4021.5|2560
1668676800000|2022-11-17 09:20:00|4023.5|4023|4023.5|4022.5|4024|4023.5|4022|4021|2073
1668677100000|2022-11-17 09:25:00|4023|4022|4023.5|4022.5|4024.5|4023.5|4020.5|4020|1504
1668677400000|2022-11-17 09:30:00|4023|4022|4026|4025|4027.5|4026.5|4022.5|4022|1814
1668677700000|2022-11-17 09:35:00|4025.5|4024.5|4025|4024.5|4026.5|4025|4022.5|4022|5610
1668678000000|2022-11-17 09:40:00|4025.5|4025|4023.5|4022.5|4026|4025|4022|4021|1423
1668678300000|2022-11-17 09:45:00|4023|4022|4024.5|4023.5|4026|4025|4023|4022|1446
1668678600000|2022-11-17 09:50:00|4024|4023|4020.5|4019.5|4024|4023.5|4020.5|4019.5|2934
1668678900000|2022-11-17 09:55:00|4021|4020|4022|4021.5|4023|4022|4018.5|4017.5|4730
1668679200000|2022-11-17 10:00:00|4022.5|4022|4023.5|4023|4025.5|4024.5|4021.5|4020.5|1670
1668679500000|2022-11-17 10:05:00|4023|4022.5|4024|4023|4024.5|4023.5|4022.5|4022|3389
1668679800000|2022-11-17 10:10:00|4023.5|4023.5|4028.5|4027.5|4029|4028.5|4023.5|4022.5|2978
1668680100000|2022-11-17 10:15:00|4028|4028|4027|4026|4028.5|4028|4027|4026|1906
1668680400000|2022-11-17 10:20:00|4026.5|4025.5|4027|4026.5|4028|4027|4025|4024.5|2880
1668680700000|2022-11-17 10:25:00|4026.5|4026|4025|4024|4026.5|4026|4024|4023.5|1915
1668681000000|2022-11-17 10:30:00|4025.5|4024.5|4027|4026.5|4027|4026.5|4024.5|4024|4459
1668681300000|2022-11-17 10:35:00|4026.5|4025.5|4026.5|4026|4027|4026.5|4024|4023.5|2282
1668681600000|2022-11-17 10:40:00|4027|4025.5|4027|4026.5|4027|4026.5|4025.5|4025|1121
1668681900000|2022-11-17 10:45:00|4027.5|4026|4024|4023.5|4028|4027.5|4024|4023|3556
1668682200000|2022-11-17 10:50:00|4024.5|4024|4020.5|4019.5|4024.5|4024|4020.5|4019.5|3673
1668682500000|2022-11-17 10:55:00|4020|4020|4012.5|4012|4020|4020|4012|4011|2419
1668682800000|2022-11-17 11:00:00|4013.5|4012.5|4015.5|4015|4017|4016|4013|4012.5|3643
1668683100000|2022-11-17 11:05:00|4016|4015.5|4017.5|4016.5|4017.5|4017|4015.5|4015.5|1178
1668683400000|2022-11-17 11:10:00|4017|4016|4016|4015|4020|4019|4016|4015|1584
1668683700000|2022-11-17 11:15:00|4016.5|4015.5|4015|4014.5|4018|4017.5|4014.5|4014|1135
1668684000000|2022-11-17 11:20:00|4014.5|4013.5|4015|4014.5|4017|4016|4014|4013.5|1317
1668684300000|2022-11-17 11:25:00|4015.5|4015|4016.5|4015.5|4017|4016.5|4014|4013|1623
1668684600000|2022-11-17 11:30:00|4016|4016|4018.5|4017.5|4019.5|4018.5|4016|4016|1082
1668684900000|2022-11-17 11:35:00|4019|4018|4025|4024|4025|4024|4017|4016.5|1924
1668685200000|2022-11-17 11:40:00|4025.5|4024.5|4022.5|4022|4026.5|4025.5|4021.5|4020.5|2160
1668685500000|2022-11-17 11:45:00|4022|4021.5|4022.5|4021.5|4024|4023.5|4021.5|4020.5|443
1668685800000|2022-11-17 11:50:00|4023.5|4022|4017.5|4016.5|4023.5|4022.5|4016|4015|1556
1668686100000|2022-11-17 11:55:00|4018|4017|4017|4016.5|4018|4017|4016.5|4015.5|403
1668686400000|2022-11-17 12:00:00|4017.5|4016|4014.5|4013.5|4017.5|4017|4013|4012.5|1403
1668686700000|2022-11-17 12:05:00|4014|4014|4018|4017|4019|4018|4013|4012.5|1778
1668687000000|2022-11-17 12:10:00|4017.5|4016.5|4016|4015.5|4018.5|4017.5|4016|4015.5|812
1668687300000|2022-11-17 12:15:00|4015.5|4015|4019|4018.5|4020|4019|4015.5|4015|1426
1668687600000|2022-11-17 12:20:00|4018.5|4018|4022|4021|4022|4021|4018.5|4017.5|1166
1668687900000|2022-11-17 12:25:00|4022.5|4021.5|4023|4022.5|4024|4023|4021.5|4021|3620
1668688200000|2022-11-17 12:30:00|4022.5|4022|4024.5|4024|4026.5|4025.5|4022.5|4022|1833
1668688500000|2022-11-17 12:35:00|4024|4023.5|4028.5|4027.5|4029|4028.5|4024|4023.5|614
1668688800000|2022-11-17 12:40:00|4029|4028|4025|4024|4029.5|4028.5|4024.5|4023.5|1348
1668689100000|2022-11-17 12:45:00|4024.5|4023|4022|4021.5|4025.5|4025|4022|4021|4024
1668689400000|2022-11-17 12:50:00|4022.5|4022|4024|4023.5|4025|4024.5|4022|4021.5|2232
1668689700000|2022-11-17 12:55:00|4023.5|4023|4024.5|4023.5|4025.5|4024.5|4021|4020|976
1668690000000|2022-11-17 13:00:00|4024|4022.5|4020|4019.5|4024.5|4023|4020|4019|3296
1668690300000|2022-11-17 13:05:00|4020.5|4020|4019.5|4018.5|4023|4022.5|4019.5|4018.5|2883
1668690600000|2022-11-17 13:10:00|4019|4018|4019.5|4019|4021|4020.5|4019|4018|2940
1668690900000|2022-11-17 13:15:00|4019|4018.5|4017|4016|4019.5|4018.5|4016|4015.5|6203
1668691200000|2022-11-17 13:20:00|4018|4016.5|4021|4020.5|4021|4020.5|4018|4016|2193
1668691500000|2022-11-17 13:25:00|4021.5|4020|4021|4020|4023.5|4022.5|4021|4020|662
1668691800000|2022-11-17 13:30:00|4020.5|4020.5|4024|4023.5|4026|4025|4020.5|4019.5|3559
1668692100000|2022-11-17 13:35:00|4024.5|4023|4026|4025|4026|4025.5|4023|4022.5|1745
1668692400000|2022-11-17 13:40:00|4025.5|4025.5|4028.5|4027.5|4028.5|4028|4025.5|4025|2890
1668692700000|2022-11-17 13:45:00|4028|4027|4026.5|4025.5|4028.5|4028|4025|4024|2467
1668693000000|2022-11-17 13:50:00|4026|4026|4027.5|4026.5|4027.5|4026.5|4025.5|4025|2009
1668693300000|2022-11-17 13:55:00|4027|4027|4028.5|4027.5|4029|4028|4025.5|4025|714
1668693600000|2022-11-17 14:00:00|4029|4028.5|4032|4031.5|4032|4031.5|4028.5|4028|2769
1668693900000|2022-11-17 14:05:00|4031.5|4031|4031.5|4030.5|4032|4031.5|4030.5|4030|1469
1668694200000|2022-11-17 14:10:00|4031|4031|4032|4031.5|4032|4031.5|4030|4029.5|1201
1668694500000|2022-11-17 14:15:00|4032.5|4032|4032|4031|4034.5|4033.5|4032|4031|2535
1668694800000|2022-11-17 14:20:00|4032.5|4031.5|4033|4032|4035|4034.5|4032|4031|1359
1668695100000|2022-11-17 14:25:00|4032.5|4032.5|4036.5|4036|4039|4038.5|4032.5|4031.5|3914
1668695400000|2022-11-17 14:30:00|4037|4035.5|4040.5|4040|4043.5|4043|4036.5|4035.5|9226
1668695700000|2022-11-17 14:35:00|4040|4039.5|4043|4042|4045|4044|4035.5|4035|5638
1668696000000|2022-11-17 14:40:00|4043.5|4042.5|4049|4048.5|4049|4048.5|4041.5|4041|5646
1668696300000|2022-11-17 14:45:00|4048.5|4048|4040|4039|4050|4049|4040|4039|5426
1668696600000|2022-11-17 14:50:00|4040.5|4039.5|4045|4044.5|4045.5|4044.5|4040.5|4039.5|4567
1668696900000|2022-11-17 14:55:00|4044.5|4044|4047.5|4047|4048|4047.5|4043.5|4042.5|3295
1668697200000|2022-11-17 15:00:00|4048|4047.5|4049|4048|4049.5|4049|4046.5|4046|3190
1668697500000|2022-11-17 15:05:00|4048.5|4047.5|4047|4046.5|4049.5|4049|4047|4046.5|3831
1668697800000|2022-11-17 15:10:00|4046.5|4046|4051.5|4050.5|4051.5|4050.5|4046|4045|2227
1668698100000|2022-11-17 15:15:00|4051|4050|4048.5|4047.5|4051|4050|4047.5|4046.5|3359
1668698400000|2022-11-17 15:20:00|4048|4047|4049|4048|4049|4048.5|4047|4046|3518
1668698700000|2022-11-17 15:25:00|4048.5|4048.5|4050.5|4050|4051|4050|4048.5|4048|4837
1668699000000|2022-11-17 15:30:00|4050|4049.5|4055|4054|4055|4054.5|4049.5|4049|4124
1668699300000|2022-11-17 15:35:00|4055.5|4054.5|4057.5|4057|4059|4058|4055.5|4054.5|2354
1668699600000|2022-11-17 15:40:00|4058|4057.5|4056.5|4056|4058.5|4057.5|4056.5|4055.5|6095
1668699900000|2022-11-17 15:45:00|4056|4055.5|4053.5|4053|4056|4056|4053|4052.5|8162
1668700200000|2022-11-17 15:50:00|4053|4052.5|4054.5|4054|4055|4054.5|4052.5|4052|4822
1668700500000|2022-11-17 15:55:00|4055|4054.5|4054.5|4054|4055.5|4055|4054.5|4054|4754
1668700800000|2022-11-17 16:00:00|4055|4054.5|4054|4053.5|4055.5|4055|4053|4052.5|6408
1668701100000|2022-11-17 16:05:00|4054.5|4054|4053.5|4053|4054.5|4054|4052.5|4051.5|5255
1668701400000|2022-11-17 16:10:00|4054|4053.5|4054|4053.5|4055.5|4055|4053.5|4052.5|4453
1668701700000|2022-11-17 16:15:00|4054.5|4054|4054.5|4054|4056|4055.5|4054|4053|3785
1668702000000|2022-11-17 16:20:00|4054|4053.5|4057.5|4057|4058.5|4058|4053.5|4052.5|8110
1668702300000|2022-11-17 16:25:00|4057|4056.5|4055.5|4055|4059|4058.5|4053.5|4052.5|13688
1668758400000|2022-11-18 08:00:00|4052|4030|4053.5|4051|4056|4053|4035.5|4030|8225
1668758700000|2022-11-18 08:05:00|4053|4051.5|4053.5|4052.5|4058.5|4056.5|4045.5|4044|3091
1668759000000|2022-11-18 08:10:00|4054|4052|4041.5|4040.5|4055|4054|4041.5|4040.5|3556
1668759300000|2022-11-18 08:15:00|4041|4039.5|4049|4047.5|4049.5|4048|4040|4039|7210
1668759600000|2022-11-18 08:20:00|4048.5|4047|4045.5|4044|4051.5|4050.5|4045.5|4044|6628
1668759900000|2022-11-18 08:25:00|4044.5|4043.5|4045|4044|4046|4045|4042.5|4042|5616
1668760200000|2022-11-18 08:30:00|4045.5|4044.5|4056.5|4055|4056.5|4055.5|4045|4044.5|7219
1668760500000|2022-11-18 08:35:00|4056|4055.5|4055.5|4054.5|4060|4059|4054|4052.5|6998
1668760800000|2022-11-18 08:40:00|4055|4054|4056.5|4055.5|4057.5|4056.5|4053.5|4052.5|4430
1668761100000|2022-11-18 08:45:00|4056|4055|4061|4060|4061.5|4060.5|4056|4055|5207
1668761400000|2022-11-18 08:50:00|4060|4059|4061.5|4061|4062|4061.5|4058.5|4057.5|3086
1668761700000|2022-11-18 08:55:00|4062.5|4061.5|4061|4060|4063.5|4062.5|4058.5|4057.5|5139
1668762000000|2022-11-18 09:00:00|4060.5|4059.5|4060.5|4060|4065|4064|4060|4059.5|8421
1668762300000|2022-11-18 09:05:00|4061|4059.5|4060.5|4059.5|4064.5|4063.5|4060|4059|3554
1668762600000|2022-11-18 09:10:00|4061|4060|4055.5|4054.5|4061.5|4060.5|4054.5|4053.5|3851
1668762900000|2022-11-18 09:15:00|4055|4055|4052.5|4051.5|4056.5|4055.5|4051|4050|5867
1668763200000|2022-11-18 09:20:00|4053|4052|4052.5|4051.5|4054.5|4053.5|4051|4050|6461
1668763500000|2022-11-18 09:25:00|4052|4050.5|4051|4050|4053.5|4052.5|4050.5|4050|3309
1668763800000|2022-11-18 09:30:00|4050.5|4049.5|4049|4048.5|4051|4049.5|4047|4045.5|2955
1668764100000|2022-11-18 09:35:00|4048.5|4048|4043.5|4042.5|4049|4048|4042|4041|1997
1668764400000|2022-11-18 09:40:00|4043|4042|4043|4042.5|4043.5|4042.5|4042|4041|3841
1668764700000|2022-11-18 09:45:00|4043.5|4043|4045.5|4045|4047.5|4046.5|4043.5|4042.5|4040
1668765000000|2022-11-18 09:50:00|4045|4044|4045.5|4045|4046|4045|4042.5|4041.5|1934
1668765300000|2022-11-18 09:55:00|4046|4044.5|4045.5|4044.5|4047.5|4047|4042.5|4041.5|7604
1668765600000|2022-11-18 10:00:00|4045|4044|4040.5|4039.5|4045.5|4045|4039.5|4039|4326
1668765900000|2022-11-18 10:05:00|4040|4039|4051.5|4050.5|4053|4052|4040|4039|8368
1668766500000|2022-11-18 10:15:00|4054.5|4053|4052.5|4052|4060|4058.5|4052|4051|15598
1668766800000|2022-11-18 10:20:00|4053|4051.5|4056|4055|4056.5|4055|4051.5|4050.5|7575
1668767100000|2022-11-18 10:25:00|4055.5|4054.5|4057.5|4056.5|4059|4058|4054.5|4053.5|6944
1668767400000|2022-11-18 10:30:00|4057|4056|4054.5|4054|4059|4058.5|4054.5|4053.5|1751
1668767700000|2022-11-18 10:35:00|4055|4053.5|4056|4055|4058|4057|4054.5|4053.5|2226
1668768000000|2022-11-18 10:40:00|4055.5|4055.5|4059.5|4059|4060|4059.5|4055.5|4055|4371
1668768300000|2022-11-18 10:45:00|4059|4058|4060.5|4060|4061.5|4060.5|4056|4055.5|5368
1668768600000|2022-11-18 10:50:00|4060|4059.5|4052|4051|4061|4060|4051|4049.5|12631
1668768900000|2022-11-18 10:55:00|4052.5|4051.5|4052|4051.5|4054.5|4053.5|4051.5|4050.5|7478
1668769200000|2022-11-18 11:00:00|4051.5|4051|4050.5|4049.5|4054|4053.5|4046.5|4045|3666
1668769500000|2022-11-18 11:05:00|4050|4049|4050|4049|4051|4050.5|4047.5|4046.5|2219
1668769800000|2022-11-18 11:10:00|4049.5|4048.5|4051.5|4050.5|4051.5|4050.5|4048|4047|1506
1668770100000|2022-11-18 11:15:00|4051|4049.5|4051.5|4050.5|4052|4051.5|4050|4049|1516
1668770400000|2022-11-18 11:20:00|4051|4050|4048.5|4047.5|4051|4050|4046.5|4045.5|3458
1668770700000|2022-11-18 11:25:00|4048|4048|4049|4048|4050.5|4049.5|4048|4047|1518
1668771000000|2022-11-18 11:30:00|4049.5|4048.5|4055.5|4054|4056|4055|4049.5|4048|3876
1668771300000|2022-11-18 11:35:00|4056|4054.5|4056|4055|4056.5|4055.5|4054|4053|1768
1668771600000|2022-11-18 11:40:00|4055.5|4054.5|4052.5|4051|4055.5|4054.5|4051.5|4051|2330
1668771900000|2022-11-18 11:45:00|4053|4052|4051.5|4051|4054.5|4054|4051|4050|2346
1668772200000|2022-11-18 11:50:00|4051|4050|4053.5|4052.5|4054|4053.5|4050|4049.5|775
1668772500000|2022-11-18 11:55:00|4053|4052|4050.5|4050|4053|4052|4050.5|4050|2054
1668772800000|2022-11-18 12:00:00|4051|4051|4054|4053|4055|4054|4050.5|4050.5|1735
1668773100000|2022-11-18 12:05:00|4053.5|4052.5|4054|4053.5|4054.5|4054|4052.5|4051.5|2855
1668773400000|2022-11-18 12:10:00|4053.5|4053|4051.5|4051|4055|4054|4051.5|4051|1924
1668773700000|2022-11-18 12:15:00|4051|4050.5|4048|4047|4051.5|4051|4046.5|4045.5|5885
1668774000000|2022-11-18 12:20:00|4047.5|4046.5|4044.5|4044|4048|4047|4044.5|4044|4545
1668774300000|2022-11-18 12:25:00|4044|4043.5|4046.5|4045.5|4046.5|4045.5|4043.5|4042.5|1438
1668774600000|2022-11-18 12:30:00|4046|4045|4045|4044|4048|4047|4044.5|4044|1563
1668774900000|2022-11-18 12:35:00|4044.5|4043.5|4044|4043|4046.5|4045.5|4042.5|4042|2508
1668775200000|2022-11-18 12:40:00|4044.5|4043.5|4046|4045|4046|4045.5|4044.5|4043.5|1030
1668775500000|2022-11-18 12:45:00|4045.5|4044.5|4046.5|4045.5|4047|4046.5|4044.5|4044|2229
1668775800000|2022-11-18 12:50:00|4046|4046|4048.5|4048|4049|4048|4046|4045.5|2151
1668776100000|2022-11-18 12:55:00|4048|4047.5|4051.5|4050.5|4051.5|4050.5|4048|4047|2347
1668776400000|2022-11-18 13:00:00|4051|4051|4055|4054.5|4055|4054.5|4051|4050|2586
1668776700000|2022-11-18 13:05:00|4054.5|4054|4056|4055.5|4056.5|4056|4053|4052.5|5314
1668777000000|2022-11-18 13:10:00|4056.5|4055|4055.5|4055|4056.5|4055.5|4054|4053.5|2191
1668777300000|2022-11-18 13:15:00|4055|4054.5|4055|4054|4055.5|4055|4054|4053|3092
1668777600000|2022-11-18 13:20:00|4055.5|4054.5|4055.5|4055|4057.5|4057|4055|4054|2186
1668777900000|2022-11-18 13:25:00|4056|4055.5|4055.5|4055|4056.5|4055.5|4055|4054.5|1817
1668778200000|2022-11-18 13:30:00|4055|4054.5|4055|4054|4055.5|4054.5|4053.5|4053|3280
1668778500000|2022-11-18 13:35:00|4055.5|4054.5|4060|4059|4061|4060.5|4055.5|4054.5|1712
1668778800000|2022-11-18 13:40:00|4060.5|4059.5|4058.5|4058|4060.5|4060|4058|4057|1450
1668779100000|2022-11-18 13:45:00|4059|4058.5|4058|4057|4061|4060|4057.5|4057|1803
1668779400000|2022-11-18 13:50:00|4057.5|4056.5|4058|4057|4059|4058|4056|4055|3156
1668779700000|2022-11-18 13:55:00|4057.5|4056.5|4057|4056|4058|4057|4056|4055|1560
1668780000000|2022-11-18 14:00:00|4057.5|4056.5|4057.5|4057|4058.5|4057.5|4057|4056|2400
1668780300000|2022-11-18 14:05:00|4058|4056.5|4061|4060|4061.5|4060.5|4057.5|4056.5|1902
1668780600000|2022-11-18 14:10:00|4060.5|4059.5|4054.5|4054|4060.5|4059.5|4054.5|4054|1976
1668780900000|2022-11-18 14:15:00|4054|4053.5|4059.5|4059|4060|4059|4054|4053|4969
1668781200000|2022-11-18 14:20:00|4060|4058.5|4059.5|4059|4063.5|4062.5|4058|4057.5|7302
1668781500000|2022-11-18 14:25:00|4060|4059.5|4059.5|4059|4062.5|4061.5|4058|4057|4541
1668781800000|2022-11-18 14:30:00|4060.5|4059.5|4064.5|4064|4066.5|4066|4060.5|4059.5|10444
1668782100000|2022-11-18 14:35:00|4065|4064.5|4061.5|4061|4065.5|4065|4059.5|4058.5|4737
1668782400000|2022-11-18 14:40:00|4062|4061.5|4063|4062.5|4064.5|4064|4060.5|4059.5|9894
1668782700000|2022-11-18 14:45:00|4062.5|4062|4058|4057|4063|4062.5|4058|4057|3079
1668783000000|2022-11-18 14:50:00|4058.5|4057.5|4054.5|4053.5|4059.5|4059|4054|4053|4967
1668783300000|2022-11-18 14:55:00|4055|4054|4053|4052|4055.5|4054.5|4052|4051|17813
1668783600000|2022-11-18 15:00:00|4054|4053|4053.5|4052.5|4054.5|4053.5|4051|4050|7747
1668783900000|2022-11-18 15:05:00|4053|4053|4056.5|4055.5|4058.5|4057.5|4052.5|4052|6415
1668784200000|2022-11-18 15:10:00|4057|4056|4052|4051|4057.5|4057|4052|4051|10714
1668784500000|2022-11-18 15:15:00|4051.5|4051.5|4051|4050|4052|4051.5|4048|4047|3574
1668784800000|2022-11-18 15:20:00|4050.5|4050.5|4048.5|4048|4051.5|4051|4048.5|4047.5|2336
1668785100000|2022-11-18 15:25:00|4049.5|4048.5|4048|4047.5|4049.5|4048.5|4047|4046|8878
1668785400000|2022-11-18 15:30:00|4047.5|4047|4045.5|4045|4049|4048.5|4045.5|4045|4006
1668785700000|2022-11-18 15:35:00|4046|4045.5|4048|4047|4048.5|4047.5|4046|4045.5|4743
1668786000000|2022-11-18 15:40:00|4047.5|4047.5|4046.5|4045.5|4048.5|4048|4046|4045|5404
1668786300000|2022-11-18 15:45:00|4047|4046|4043|4042.5|4047|4046.5|4042.5|4042|50483
1668786600000|2022-11-18 15:50:00|4042.5|4042|4038|4037.5|4044|4043.5|4037.5|4036.5|9850
1668786900000|2022-11-18 15:55:00|4037.5|4037|4036.5|4035.5|4037.5|4037|4035|4034|5975
1668787200000|2022-11-18 16:00:00|4036|4036|4036|4035.5|4039|4038|4035.5|4035|4934
1668787500000|2022-11-18 16:05:00|4035.5|4035|4040.5|4039.5|4041.5|4041|4035.5|4034.5|4183
1668787800000|2022-11-18 16:10:00|4040|4040|4038|4037.5|4041.5|4041|4038|4037.5|5807
1668788100000|2022-11-18 16:15:00|4037.5|4037|4037|4036.5|4038.5|4038|4036|4035.5|8981
1668788400000|2022-11-18 16:20:00|4037.5|4037|4040.5|4040|4043|4042|4037|4036|15443
1668788700000|2022-11-18 16:25:00|4041|4040.5|4039.5|4039|4042.5|4041.5|4039|4038.5|14286
1669017600000|2022-11-21 08:00:00|4049|4041|4057.5|4055.5|4059.5|4057|4044.5|4041|12644
1669017900000|2022-11-21 08:05:00|4058|4056|4050.5|4049|4058|4056|4048|4047|9646
1669018200000|2022-11-21 08:10:00|4051|4049.5|4039.5|4038.5|4051.5|4050|4039.5|4038.5|8380
1669018500000|2022-11-21 08:15:00|4041|4039|4039.5|4038|4043.5|4042|4034.5|4033.5|7397
1669018800000|2022-11-21 08:20:00|4039|4038.5|4037.5|4036|4040.5|4039.5|4035.5|4034.5|1633
1669019100000|2022-11-21 08:25:00|4037|4036.5|4042.5|4041.5|4044|4042.5|4037|4036.5|1965
1669019400000|2022-11-21 08:30:00|4043.5|4042|4050|4049|4052|4051|4041.5|4040|6573
1669019700000|2022-11-21 08:35:00|4050.5|4048.5|4059.5|4058.5|4060.5|4059.5|4050|4048.5|1768
1669020000000|2022-11-21 08:40:00|4057.5|4056.5|4061|4059.5|4062|4060.5|4057.5|4056|2578
1669020300000|2022-11-21 08:45:00|4060.5|4059|4058.5|4057.5|4061.5|4060.5|4057.5|4056.5|1339
1669020600000|2022-11-21 08:50:00|4059.5|4058.5|4059|4058|4060|4059|4057.5|4056.5|1104
1669020900000|2022-11-21 08:55:00|4058.5|4059|4058.5|4057.5|4063.5|4062.5|4058|4057|3804
1669021200000|2022-11-21 09:00:00|4058|4057|4061|4059.5|4061.5|4060.5|4054|4053|2587
1669021500000|2022-11-21 09:05:00|4060.5|4059|4058|4056.5|4062|4060.5|4055|4054|1608
1669021800000|2022-11-21 09:10:00|4057.5|4056|4061|4060|4061|4060|4057|4056|2036
1669022100000|2022-11-21 09:15:00|4061.5|4060.5|4061|4059.5|4065.5|4064.5|4058|4056.5|2442
1669022400000|2022-11-21 09:20:00|4060.5|4060|4055.5|4055|4061|4060|4055.5|4054.5|2140
1669022700000|2022-11-21 09:25:00|4055|4054|4056|4055.5|4058|4056.5|4054.5|4053.5|3928
1669023000000|2022-11-21 09:30:00|4057|4056|4053.5|4052.5|4057|4056|4052.5|4051.5|1814
1669023300000|2022-11-21 09:35:00|4054|4052|4056.5|4055.5|4057|4056|4052|4051|2341
1669023600000|2022-11-21 09:40:00|4055.5|4055|4061|4060.5|4062|4061|4055.5|4055|5770
1669023900000|2022-11-21 09:45:00|4061.5|4061|4059|4058|4062.5|4061.5|4058|4057.5|10677
1669024200000|2022-11-21 09:50:00|4058.5|4057.5|4062|4061|4062|4061|4058|4057|1931
1669024500000|2022-11-21 09:55:00|4062.5|4061.5|4065|4064.5|4066.5|4065.5|4062.5|4061.5|6666
1669024800000|2022-11-21 10:00:00|4066|4065|4068|4067|4070.5|4069.5|4064|4063|2298
1669025100000|2022-11-21 10:05:00|4068.5|4067.5|4070|4069.5|4070.5|4069.5|4068|4067|6402
1669025400000|2022-11-21 10:10:00|4070.5|4070|4070.5|4069.5|4074|4073|4069|4068|7353
1669025700000|2022-11-21 10:15:00|4071.5|4070|4068|4067|4071.5|4070.5|4066.5|4066|1722
1669026000000|2022-11-21 10:20:00|4068.5|4067.5|4070.5|4070|4071.5|4070.5|4068|4067|951
1669026300000|2022-11-21 10:25:00|4071|4070.5|4075.5|4074.5|4076|4075|4071|4070.5|5796
1669026600000|2022-11-21 10:30:00|4075|4074|4080.5|4080|4080.5|4080|4074.5|4073.5|11025
1669026900000|2022-11-21 10:35:00|4080|4079.5|4076|4075|4081|4080.5|4075.5|4075|4554
1669027200000|2022-11-21 10:40:00|4077|4076|4079|4078|4079|4078|4076.5|4075.5|5314
1669027500000|2022-11-21 10:45:00|4079.5|4078.5|4080.5|4080|4081.5|4081|4078.5|4077.5|5532
1669027800000|2022-11-21 10:50:00|4081.5|4080.5|4078|4077|4081.5|4080.5|4077.5|4077|2221
1669028100000|2022-11-21 10:55:00|4078.5|4077.5|4082|4081|4082|4081|4076.5|4076|2709
1669028400000|2022-11-21 11:00:00|4081.5|4080.5|4081|4080|4083.5|4082.5|4080.5|4079.5|3963
1669028700000|2022-11-21 11:05:00|4082|4080.5|4084.5|4084|4085|4084|4079.5|4079|3406
1669029000000|2022-11-21 11:10:00|4084|4083.5|4091.5|4090.5|4091.5|4090.5|4084|4083.5|9736
1669029300000|2022-11-21 11:15:00|4091|4090|4092|4091|4094|4093.5|4089.5|4088.5|9947
1669029600000|2022-11-21 11:20:00|4091.5|4090.5|4090.5|4089.5|4091.5|4091|4088.5|4087.5|1514
1669029900000|2022-11-21 11:25:00|4091|4090|4088|4087|4092|4091|4087|4086|3683
1669030200000|2022-11-21 11:30:00|4087.5|4087.5|4084|4083.5|4088.5|4087.5|4084|4083.5|3395
1669030500000|2022-11-21 11:35:00|4083.5|4082.5|4082|4081|4084|4083|4081.5|4081|2087
1669030800000|2022-11-21 11:40:00|4081.5|4080|4081|4080.5|4083|4082|4081|4080|632
1669031100000|2022-11-21 11:45:00|4081.5|4080|4079|4078|4082|4081|4078|4077.5|3984
1669031400000|2022-11-21 11:50:00|4078.5|4077.5|4076.5|4075.5|4079|4078|4075|4074|2468
1669031700000|2022-11-21 11:55:00|4077|4076|4078.5|4077.5|4078.5|4077.5|4075|4074|10502
1669032000000|2022-11-21 12:00:00|4078|4078|4078|4077.5|4079|4078.5|4076|4075.5|3110
1669032300000|2022-11-21 12:05:00|4078.5|4078|4076|4075|4079|4078|4075.5|4075|2028
1669032600000|2022-11-21 12:10:00|4076.5|4075.5|4079.5|4078.5|4080|4079|4076|4075.5|1396
1669032900000|2022-11-21 12:15:00|4079|4078|4077|4076|4079.5|4078.5|4076|4075.5|1984
1669033200000|2022-11-21 12:20:00|4077.5|4076.5|4077.5|4076.5|4079.5|4078.5|4076.5|4075.5|1601
1669033500000|2022-11-21 12:25:00|4078|4077|4077.5|4077|4078.5|4077.5|4075|4074|3042
1669033800000|2022-11-21 12:30:00|4078|4077.5|4078|4077|4078.5|4077.5|4076.5|4075.5|1977
1669034100000|2022-11-21 12:35:00|4077.5|4076.5|4077.5|4076.5|4078.5|4078|4076.5|4076|2948
1669034400000|2022-11-21 12:40:00|4078|4077|4075|4074.5|4078.5|4078|4075|4074.5|2527
1669034700000|2022-11-21 12:45:00|4075.5|4075|4078.5|4078|4078.5|4078|4075.5|4075|2849
1669035000000|2022-11-21 12:50:00|4078|4077.5|4080.5|4079.5|4082|4081|4078|4077.5|1528
1669035300000|2022-11-21 12:55:00|4080|4079|4081|4080|4082.5|4081.5|4079.5|4079|1900
1669035600000|2022-11-21 13:00:00|4080.5|4079.5|4080.5|4079.5|4081|4080|4079|4078|2096
1669035900000|2022-11-21 13:05:00|4081|4080|4081.5|4081|4082|4081.5|4080|4079|1122
1669036200000|2022-11-21 13:10:00|4081|4080.5|4080.5|4080|4082.5|4082|4080|4079|1269
1669036500000|2022-11-21 13:15:00|4081|4079.5|4080|4079.5|4081|4080.5|4079|4078|2387
1669036800000|2022-11-21 13:20:00|4079.5|4079|4073.5|4073|4079.5|4079|4073.5|4072.5|2406
1669037100000|2022-11-21 13:25:00|4073|4072.5|4078|4077.5|4078|4077.5|4071|4070|1799
1669037400000|2022-11-21 13:30:00|4077.5|4077|4076|4075.5|4078.5|4077.5|4075.5|4074.5|1593
1669037700000|2022-11-21 13:35:00|4075.5|4075|4077|4076.5|4078.5|4078|4075.5|4074.5|2283
1669038000000|2022-11-21 13:40:00|4077.5|4077|4078|4077|4078.5|4077.5|4077|4076|2598
1669038300000|2022-11-21 13:45:00|4077.5|4077.5|4075|4074|4078|4077.5|4074.5|4074|2224
1669038600000|2022-11-21 13:50:00|4075.5|4074.5|4078.5|4077.5|4078.5|4078|4075|4074.5|3041
1669038900000|2022-11-21 13:55:00|4079|4078|4079|4078.5|4080|4079|4078|4077|2825
1669039200000|2022-11-21 14:00:00|4079.5|4079|4079.5|4079|4080|4079.5|4078|4077.5|2363
1669039500000|2022-11-21 14:05:00|4079|4078.5|4079.5|4079|4079.5|4079|4077.5|4076.5|1806
1669039800000|2022-11-21 14:10:00|4079|4078.5|4078.5|4078|4082|4081|4078.5|4078|4946
1669040100000|2022-11-21 14:15:00|4079|4078.5|4077.5|4077|4080.5|4080|4077.5|4077|5507
1669040400000|2022-11-21 14:20:00|4077|4076.5|4076.5|4075.5|4080.5|4079.5|4075.5|4074.5|8556
1669040700000|2022-11-21 14:25:00|4076|4076|4074.5|4074|4077|4076.5|4074|4073|3711
1669041000000|2022-11-21 14:30:00|4075.5|4075|4077.5|4076.5|4078.5|4078|4071.5|4071|8097
1669041300000|2022-11-21 14:35:00|4076.5|4076|4072.5|4072|4077|4076|4072.5|4071.5|5528
1669041600000|2022-11-21 14:40:00|4072|4071|4080|4079|4080|4079|4072|4071|3407
1669041900000|2022-11-21 14:45:00|4081|4079.5|4078|4077.5|4081.5|4080.5|4076.5|4076|5399
1669042200000|2022-11-21 14:50:00|4078.5|4078|4084|4083|4085|4084.5|4078.5|4078|4505
1669042500000|2022-11-21 14:55:00|4084.5|4084|4092|4091.5|4092.5|4092|4084|4083.5|26460
1669042800000|2022-11-21 15:00:00|4092.5|4091|4090.5|4089.5|4093.5|4093|4090|4089|11777
1669043100000|2022-11-21 15:05:00|4091|4090|4093.5|4092.5|4096|4095|4090|4089|5858
1669043400000|2022-11-21 15:10:00|4094|4093|4097|4096|4098|4097|4093.5|4093|7355
1669043700000|2022-11-21 15:15:00|4096|4095|4092|4091.5|4096|4095.5|4091.5|4090.5|7140
1669044000000|2022-11-21 15:20:00|4092.5|4092|4096|4095.5|4096.5|4096|4092|4091.5|4326
1669044300000|2022-11-21 15:25:00|4095.5|4095|4100.5|4099.5|4101.5|4101|4095.5|4095|6075
1669044600000|2022-11-21 15:30:00|4099.5|4098.5|4103|4102|4104|4103.5|4099.5|4098.5|2691
1669044900000|2022-11-21 15:35:00|4102.5|4102.5|4105|4104.5|4105.5|4104.5|4101.5|4101|6104
1669045200000|2022-11-21 15:40:00|4105.5|4105|4107.5|4106.5|4108.5|4107.5|4105.5|4105|7040
1669045500000|2022-11-21 15:45:00|4107|4105.5|4108|4107|4108|4107.5|4106|4105|4312
1669045800000|2022-11-21 15:50:00|4107.5|4106.5|4107.5|4107|4110|4109.5|4107|4106.5|6961
1669046100000|2022-11-21 15:55:00|4107|4106.5|4109.5|4108.5|4109.5|4108.5|4104.5|4103.5|6817
1669046400000|2022-11-21 16:00:00|4109|4110.5|4112|4111|4112|4111.5|4109|4108.5|8044
1669046700000|2022-11-21 16:05:00|4111.5|4111.5|4112|4111.5|4112.5|4112|4109|4108.5|6016
1669047000000|2022-11-21 16:10:00|4111.5|4111|4111.5|4111|4112.5|4112|4110|4109|7990
1669047300000|2022-11-21 16:15:00|4112.5|4112|4111|4110.5|4115|4114|4111|4110|8006
1669047600000|2022-11-21 16:20:00|4111.5|4111|4112.5|4111.5|4115.5|4114.5|4111.5|4111|9587
1669047900000|2022-11-21 16:25:00|4112|4111|4107|4106.5|4112.5|4112|4106|4105.5|40584
1669104000000|2022-11-22 08:00:00|4098.5|4093.5|4114.5|4112|4114.5|4112.5|4096|4093.5|14673
1669104300000|2022-11-22 08:05:00|4114|4111.5|4120|4118.5|4121|4120|4113|4111.5|10089
1669104600000|2022-11-22 08:10:00|4120.5|4119|4123|4121|4130|4128.5|4119|4118|7351
1669104900000|2022-11-22 08:15:00|4122.5|4121.5|4116.5|4115.5|4125|4124|4116.5|4115.5|11704
1669105200000|2022-11-22 08:20:00|4115.5|4114|4125|4124|4126|4124.5|4113|4112|35875
1669105500000|2022-11-22 08:25:00|4124.5|4123|4123.5|4122.5|4126.5|4125.5|4119.5|4118.5|6311
1669105800000|2022-11-22 08:30:00|4124|4123|4119|4118|4124|4123|4116|4115|8724
1669106100000|2022-11-22 08:35:00|4120|4118.5|4120.5|4119.5|4124|4123|4119.5|4118.5|4400
1669106400000|2022-11-22 08:40:00|4120|4120|4121.5|4120.5|4125|4123.5|4119|4118.5|2645
1669106700000|2022-11-22 08:45:00|4122.5|4121|4117|4116|4124|4123|4117|4115.5|4790
1669107000000|2022-11-22 08:50:00|4116|4115.5|4117|4115.5|4119.5|4118|4113.5|4113|3412
1669107300000|2022-11-22 08:55:00|4116.5|4115|4115.5|4114.5|4120|4118.5|4115.5|4114.5|3952
1669107600000|2022-11-22 09:00:00|4116|4115|4125.5|4124|4125.5|4124|4114.5|4113.5|7468
1669107900000|2022-11-22 09:05:00|4125|4124.5|4115|4113.5|4125.5|4124.5|4114.5|4113.5|2077
1669108200000|2022-11-22 09:10:00|4114.5|4114|4117|4116.5|4118.5|4117.5|4114.5|4113.5|1524
1669108500000|2022-11-22 09:15:00|4116.5|4116|4117|4116|4120.5|4119.5|4115|4114|3505
1669108800000|2022-11-22 09:20:00|4116.5|4115.5|4112.5|4111.5|4116.5|4115.5|4112|4111|2000
1669109100000|2022-11-22 09:25:00|4113|4112|4114.5|4113|4116.5|4115.5|4113|4112|2711
1669109400000|2022-11-22 09:30:00|4115|4113.5|4113.5|4112|4118.5|4117|4111.5|4110.5|3449
1669109700000|2022-11-22 09:35:00|4113|4112.5|4110.5|4110|4113.5|4112.5|4108.5|4108|4104
1669110000000|2022-11-22 09:40:00|4111|4110.5|4112.5|4111.5|4113|4112|4108.5|4107.5|2149
1669110300000|2022-11-22 09:45:00|4113|4112|4109|4108|4113|4112|4109|4107.5|7976
1669110600000|2022-11-22 09:50:00|4110|4108.5|4110|4109|4111|4110|4108|4107|3235
1669110900000|2022-11-22 09:55:00|4110.5|4109.5|4108.5|4108|4112.5|4111.5|4107|4106.5|6452
1669111200000|2022-11-22 10:00:00|4108|4107|4114.5|4113.5|4115.5|4114.5|4107.5|4107|8358
1669111500000|2022-11-22 10:05:00|4115|4114|4112|4111|4116|4115|4112|4111|2783
1669111800000|2022-11-22 10:10:00|4111.5|4110.5|4111|4110|4114|4113|4110.5|4109.5|3831
1669112100000|2022-11-22 10:15:00|4112|4110.5|4113.5|4112.5|4113.5|4112.5|4111.5|4110.5|6675
1669112400000|2022-11-22 10:20:00|4112.5|4112|4110.5|4110|4113|4112|4110|4109|2859
1669112700000|2022-11-22 10:25:00|4111|4109|4111.5|4111|4112|4111|4109|4108|2679
1669113000000|2022-11-22 10:30:00|4111|4110.5|4105.5|4105|4112|4111|4105|4104|43258
1669113300000|2022-11-22 10:35:00|4106|4105.5|4109.5|4108.5|4111|4110|4106|4105.5|40818
1669113600000|2022-11-22 10:40:00|4109|4109|4106.5|4105.5|4110|4109|4105.5|4104.5|12261
1669113900000|2022-11-22 10:45:00|4106|4104.5|4107|4106.5|4108.5|4108|4105|4104.5|8347
1669114200000|2022-11-22 10:50:00|4106|4105|4104.5|4104|4107|4106|4104|4103|3985
1669114500000|2022-11-22 10:55:00|4105|4104.5|4100|4099.5|4105.5|4105|4098|4097|3792
1669114800000|2022-11-22 11:00:00|4100.5|4100|4102|4101|4102.5|4102|4100.5|4099.5|5086
1669115100000|2022-11-22 11:05:00|4101.5|4101.5|4097.5|4097|4102.5|4102|4097|4096|1552
1669115400000|2022-11-22 11:10:00|4098|4097.5|4092.5|4092|4098|4097.5|4091|4090.5|4265
1669115700000|2022-11-22 11:15:00|4091.5|4091|4097.5|4096.5|4097.5|4096.5|4090.5|4090|3103
1669116000000|2022-11-22 11:20:00|4097|4096|4095.5|4094.5|4097|4096.5|4093.5|4092.5|3254
1669116300000|2022-11-22 11:25:00|4095|4094|4097|4096|4097.5|4097|4095|4094|4160
1669116600000|2022-11-22 11:30:00|4096.5|4095.5|4099|4098|4099|4098|4095.5|4094.5|4634
1669116900000|2022-11-22 11:35:00|4099.5|4098.5|4095.5|4094|4100.5|4099.5|4095|4094|1843
1669117200000|2022-11-22 11:40:00|4095|4094.5|4097.5|4097|4099|4098|4095|4094.5|1984
1669117500000|2022-11-22 11:45:00|4099|4098|4096|4095.5|4099.5|4098.5|4096|4095.5|3314
1669117800000|2022-11-22 11:50:00|4097|4096|4095|4094|4097|4096|4093.5|4092.5|2501
1669118100000|2022-11-22 11:55:00|4094.5|4093.5|4095|4094|4096.5|4095.5|4094|4093|3154
1669118400000|2022-11-22 12:00:00|4094.5|4093.5|4098.5|4097.5|4099.5|4099|4093.5|4092.5|4325
1669118700000|2022-11-22 12:05:00|4099|4098|4099.5|4098.5|4100.5|4100|4098.5|4097.5|1231
1669119000000|2022-11-22 12:10:00|4100|4099|4105.5|4105|4105.5|4105|4099.5|4098.5|2578
1669119300000|2022-11-22 12:15:00|4106.5|4105.5|4105.5|4104.5|4106.5|4106|4104|4103.5|4155
1669119600000|2022-11-22 12:20:00|4105|4104|4107.5|4107|4107.5|4107|4104.5|4104|4508
1669119900000|2022-11-22 12:25:00|4108|4107.5|4105.5|4104.5|4109.5|4108.5|4105|4104|2653
1669120200000|2022-11-22 12:30:00|4106|4105|4107.5|4107|4108|4107|4105|4104|1416
1669120500000|2022-11-22 12:35:00|4107|4106|4107.5|4107|4108|4107.5|4106.5|4105.5|3835
1669120800000|2022-11-22 12:40:00|4108|4107.5|4106.5|4106|4108|4107.5|4105.5|4105|3974
1669121100000|2022-11-22 12:45:00|4107|4106.5|4106.5|4106|4107|4106.5|4106|4105.5|1824
1669121400000|2022-11-22 12:50:00|4107|4106.5|4106.5|4106|4107.5|4107|4106.5|4106|1981
1669121700000|2022-11-22 12:55:00|4106|4105.5|4108.5|4107.5|4109|4108|4105.5|4105|2002
1669122000000|2022-11-22 13:00:00|4108|4107|4107|4106.5|4109|4108.5|4106.5|4105.5|1442
1669122300000|2022-11-22 13:05:00|4107.5|4107.5|4100.5|4099.5|4109|4108|4100.5|4099.5|2073
1669122600000|2022-11-22 13:10:00|4100|4099|4099|4098|4101|4100.5|4099|4097.5|3406
1669122900000|2022-11-22 13:15:00|4098.5|4097.5|4097.5|4097|4099.5|4098.5|4096.5|4095.5|2373
1669123200000|2022-11-22 13:20:00|4097|4096.5|4096|4095.5|4097.5|4096.5|4094.5|4094|2386
1669123500000|2022-11-22 13:25:00|4096.5|4096|4094.5|4093.5|4097|4096|4094|4093|2727
1669123800000|2022-11-22 13:30:00|4094|4092.5|4098|4097.5|4098|4097.5|4093.5|4092.5|3329
1669124100000|2022-11-22 13:35:00|4097.5|4097|4098|4097.5|4099|4098|4097|4096|2401
1669124400000|2022-11-22 13:40:00|4098.5|4098|4099|4098.5|4100|4099|4097.5|4097|1911
1669124700000|2022-11-22 13:45:00|4099.5|4099|4099|4098|4100|4099.5|4098.5|4097.5|1686
1669125000000|2022-11-22 13:50:00|4098.5|4098.5|4100.5|4100|4101.5|4101|4098|4097|4055
1669125300000|2022-11-22 13:55:00|4101|4099.5|4102|4101.5|4102.5|4101.5|4100|4099|2092
1669125600000|2022-11-22 14:00:00|4102.5|4102|4106.5|4105.5|4108|4107|4102.5|4102|2143
1669125900000|2022-11-22 14:05:00|4107.5|4106|4102|4101.5|4108|4107|4102|4101|3034
1669126200000|2022-11-22 14:10:00|4103|4101|4103|4102.5|4104.5|4104|4103|4101|5430
1669126500000|2022-11-22 14:15:00|4103.5|4103|4100.5|4099.5|4104|4103|4100.5|4099.5|5185
1669126800000|2022-11-22 14:20:00|4101|4100|4103|4102.5|4103|4102.5|4100.5|4100|3816
1669127100000|2022-11-22 14:25:00|4103.5|4102|4099|4098.5|4103.5|4102.5|4098|4097.5|5946
1669127400000|2022-11-22 14:30:00|4101|4098|4113.5|4112.5|4114.5|4113.5|4099|4098|9327
1669127700000|2022-11-22 14:35:00|4113|4112|4112.5|4112|4113|4112.5|4108|4107.5|8791
1669128000000|2022-11-22 14:40:00|4113|4111.5|4105.5|4104.5|4113|4112.5|4105.5|4104.5|9275
1669128300000|2022-11-22 14:45:00|4106.5|4105|4106.5|4105.5|4108.5|4108|4104.5|4103.5|6006
1669128600000|2022-11-22 14:50:00|4107|4106|4110.5|4110|4111|4110.5|4106.5|4106|6717
1669128900000|2022-11-22 14:55:00|4110|4109.5|4107.5|4107|4111.5|4110.5|4107.5|4107|3381
1669129200000|2022-11-22 15:00:00|4107|4106|4110|4109.5|4112|4111.5|4107|4106|10518
1669129500000|2022-11-22 15:05:00|4110.5|4110|4112|4111|4114|4113.5|4108|4107.5|7921
1669129800000|2022-11-22 15:10:00|4112.5|4111.5|4110|4109.5|4112.5|4111.5|4109.5|4108.5|8459
1669130100000|2022-11-22 15:15:00|4110.5|4109|4111|4110.5|4112.5|4112|4109|4108.5|4770
1669130400000|2022-11-22 15:20:00|4111.5|4110|4115|4114.5|4115.5|4115|4110.5|4110|3341
1669130700000|2022-11-22 15:25:00|4114.5|4114|4115.5|4114.5|4115.5|4114.5|4113.5|4113|4708
1669131000000|2022-11-22 15:30:00|4115|4114|4114.5|4114|4116.5|4115.5|4114|4113|5707
1669131300000|2022-11-22 15:35:00|4114|4113|4116.5|4116|4117|4116.5|4112.5|4112|6705
1669131600000|2022-11-22 15:40:00|4117|4115.5|4117|4116.5|4117.5|4117|4115.5|4114.5|4505
1669131900000|2022-11-22 15:45:00|4117.5|4117|4119.5|4119|4120.5|4120|4117|4116|3653
1669132200000|2022-11-22 15:50:00|4119|4118|4122|4121.5|4123|4122.5|4118.5|4118|6124
1669132500000|2022-11-22 15:55:00|4121.5|4121|4122.5|4122|4123.5|4123|4121.5|4120.5|4460
1669132800000|2022-11-22 16:00:00|4121.5|4121.5|4116|4115.5|4122|4122|4115|4114.5|149884
1669133100000|2022-11-22 16:05:00|4116.5|4115|4116|4115.5|4116.5|4115.5|4114.5|4114|2708
1669133400000|2022-11-22 16:10:00|4117|4115|4118|4117|4119.5|4119|4117|4115|4328
1669133700000|2022-11-22 16:15:00|4118.5|4117.5|4118|4117.5|4118.5|4118|4116.5|4115.5|4791
1669134000000|2022-11-22 16:20:00|4117.5|4117|4115|4114.5|4118.5|4117.5|4115|4114|6951
1669134300000|2022-11-22 16:25:00|4115.5|4115|4120.5|4119.5|4121|4120|4114.5|4114|8050
1669190400000|2022-11-23 08:00:00|4128|4125|4124|4121.5|4129|4126|4119|4117|9115
1669190700000|2022-11-23 08:05:00|4124.5|4122|4121|4119|4126|4124.5|4116.5|4115|6681
1669191000000|2022-11-23 08:10:00|4120.5|4119.5|4130|4128.5|4131.5|4130|4120.5|4119.5|4049
1669191300000|2022-11-23 08:15:00|4130.5|4129|4132.5|4131.5|4134|4132.5|4130.5|4129|3453
1669191600000|2022-11-23 08:20:00|4132|4131|4131.5|4130|4133.5|4132.5|4126|4124.5|7115
1669191900000|2022-11-23 08:25:00|4132|4130.5|4136|4135|4138.5|4137.5|4132|4130.5|2932
1669192200000|2022-11-23 08:30:00|4136.5|4135.5|4131|4129.5|4139|4137.5|4129.5|4128|3720
1669192500000|2022-11-23 08:35:00|4131.5|4130|4127|4125.5|4132.5|4131|4126.5|4125.5|5752
1669192800000|2022-11-23 08:40:00|4128|4126|4125.5|4124.5|4129|4127.5|4124|4123|1578
1669193100000|2022-11-23 08:45:00|4125|4124|4125|4124|4125.5|4124.5|4122.5|4121|7334
1669193400000|2022-11-23 08:50:00|4125.5|4124.5|4130.5|4129.5|4131|4130|4125.5|4124.5|2555
1669193700000|2022-11-23 08:55:00|4131|4130|4130.5|4129.5|4134.5|4133.5|4129.5|4128.5|3524
1669194000000|2022-11-23 09:00:00|4130|4128.5|4129|4128|4130|4129|4127|4126.5|1929
1669194300000|2022-11-23 09:05:00|4129.5|4127.5|4136|4134.5|4136|4134.5|4127|4126.5|3415
1669194600000|2022-11-23 09:10:00|4135.5|4135|4134.5|4134|4136|4135.5|4134.5|4134|2808
1669194900000|2022-11-23 09:15:00|4135|4133|4134.5|4134|4135|4134|4133|4132|1582
1669195200000|2022-11-23 09:20:00|4135|4134.5|4128.5|4128|4135.5|4134.5|4128.5|4127.5|4032
1669195500000|2022-11-23 09:25:00|4128|4127.5|4129|4128|4130.5|4129.5|4128|4127.5|3558
1669195800000|2022-11-23 09:30:00|4128.5|4127|4134.5|4133.5|4136.5|4135.5|4128|4127|3384
1669196100000|2022-11-23 09:35:00|4134|4134|4127|4126|4135|4134.5|4126.5|4125.5|2777
1669196400000|2022-11-23 09:40:00|4128|4126.5|4128.5|4127.5|4129|4128.5|4126|4124.5|2680
1669196700000|2022-11-23 09:45:00|4128|4126.5|4126|4125|4129.5|4128.5|4126|4125|1454
1669197000000|2022-11-23 09:50:00|4126.5|4125.5|4130|4129.5|4130|4129.5|4126|4125.5|4532
1669197300000|2022-11-23 09:55:00|4130.5|4130|4135|4134|4135.5|4134.5|4129.5|4129|5158
1669197600000|2022-11-23 10:00:00|4135.5|4134.5|4135|4134|4137.5|4136.5|4134|4133|6018
1669197900000|2022-11-23 10:05:00|4134.5|4133.5|4137.5|4136.5|4138|4137|4133.5|4132.5|3167
1669198200000|2022-11-23 10:10:00|4137|4136|4136|4135.5|4137|4136|4132.5|4131.5|5147
1669198500000|2022-11-23 10:15:00|4136.5|4136|4136.5|4135.5|4137.5|4137|4136|4135|4057
1669198800000|2022-11-23 10:20:00|4136|4135|4138|4137.5|4139.5|4139|4136|4135|4866
1669199100000|2022-11-23 10:25:00|4139|4138.5|4139.5|4139|4141|4140|4139|4138.5|4348
1669199400000|2022-11-23 10:30:00|4139|4138.5|4139.5|4138.5|4141.5|4140.5|4139|4138|8990
1669199700000|2022-11-23 10:35:00|4139|4139|4132|4131.5|4140|4139|4132|4131|6613
1669200000000|2022-11-23 10:40:00|4133.5|4133|4133.5|4132.5|4135|4134.5|4132.5|4131.5|2040
1669200300000|2022-11-23 10:45:00|4134|4133|4131.5|4130.5|4134|4133|4129.5|4128.5|4021
1669200600000|2022-11-23 10:50:00|4132|4131|4131.5|4130.5|4135|4134|4130.5|4129.5|3565
1669200900000|2022-11-23 10:55:00|4130.5|4129.5|4132|4131|4132.5|4131.5|4130|4129|2809
1669201200000|2022-11-23 11:00:00|4131.5|4131.5|4133|4132|4134.5|4134|4131|4130.5|3109
1669201500000|2022-11-23 11:05:00|4132|4132.5|4130.5|4130|4132|4132.5|4130|4129|4678
1669201800000|2022-11-23 11:10:00|4130|4129.5|4131.5|4130.5|4133|4132.5|4130|4129|8449
1669202100000|2022-11-23 11:15:00|4131|4131|4131|4130.5|4133.5|4132.5|4131|4130|2092
1669202400000|2022-11-23 11:20:00|4131.5|4130|4130|4129.5|4132|4131.5|4129|4128.5|6655
1669202700000|2022-11-23 11:25:00|4130.5|4130|4125.5|4124.5|4130.5|4130|4122.5|4121.5|7881
1669203000000|2022-11-23 11:30:00|4126.5|4125.5|4126|4125|4127|4126.5|4125|4124|6167
1669203300000|2022-11-23 11:35:00|4125.5|4125.5|4127|4126.5|4127.5|4127|4125.5|4124.5|1788
1669203600000|2022-11-23 11:40:00|4126.5|4126|4129.5|4129|4130|4129|4126.5|4126|8743
1669203900000|2022-11-23 11:45:00|4130|4128.5|4125.5|4125|4130|4128.5|4125.5|4124.5|8298
1669204200000|2022-11-23 11:50:00|4126|4125.5|4128|4127|4130|4129|4125.5|4124.5|7631
1669204500000|2022-11-23 11:55:00|4128.5|4127.5|4133.5|4133|4133.5|4133|4128|4127|2013
1669204800000|2022-11-23 12:00:00|4133|4132.5|4130.5|4129.5|4133.5|4132.5|4130|4129.5|3735
1669205100000|2022-11-23 12:05:00|4131|4130|4131|4130|4131.5|4130.5|4127.5|4127|2082
1669205400000|2022-11-23 12:10:00|4131.5|4130.5|4131.5|4130.5|4132.5|4131.5|4131|4130.5|984
1669205700000|2022-11-23 12:15:00|4131|4130|4130.5|4129.5|4132|4131.5|4129.5|4129|4370
1669206000000|2022-11-23 12:20:00|4130|4130|4129|4128.5|4130|4130|4129|4128|1604
1669206300000|2022-11-23 12:25:00|4129.5|4128|4130|4129|4130|4129.5|4129.5|4128|1950
1669206600000|2022-11-23 12:30:00|4129.5|4129.5|4132|4131|4132.5|4131.5|4129.5|4129|1947
1669206900000|2022-11-23 12:35:00|4131.5|4130.5|4133.5|4133|4135.5|4135|4131.5|4130.5|5066
1669207200000|2022-11-23 12:40:00|4133|4132.5|4130|4129.5|4136|4135.5|4130|4129.5|4769
1669207500000|2022-11-23 12:45:00|4130.5|4130|4131|4130|4132|4131|4128|4127|6751
1669207800000|2022-11-23 12:50:00|4131.5|4130.5|4129|4128|4131.5|4130.5|4128.5|4127.5|2865
1669208100000|2022-11-23 12:55:00|4129.5|4128.5|4126.5|4125.5|4130|4129|4121.5|4120.5|7258
1669208400000|2022-11-23 13:00:00|4126|4125|4132|4131|4132.5|4131.5|4126|4125|4644
1669208700000|2022-11-23 13:05:00|4131.5|4130.5|4130|4129|4133|4132|4130|4129|4116
1669209000000|2022-11-23 13:10:00|4131|4129.5|4128|4127.5|4131|4130.5|4128|4127.5|6828
1669209300000|2022-11-23 13:15:00|4128.5|4128|4129.5|4128.5|4129.5|4128.5|4124|4123|13447
1669209600000|2022-11-23 13:20:00|4130|4129|4129.5|4128.5|4132.5|4132|4129|4128|8842
1669209900000|2022-11-23 13:25:00|4129|4128|4128.5|4127.5|4132.5|4131.5|4128|4127.5|3025
1669210200000|2022-11-23 13:30:00|4130|4128.5|4130.5|4129.5|4133|4132.5|4129.5|4128.5|7949
1669210500000|2022-11-23 13:35:00|4131.5|4130|4132|4131|4133|4132|4130|4129|1960
1669210800000|2022-11-23 13:40:00|4131.5|4131.5|4131.5|4131|4132|4131.5|4130.5|4129.5|4909
1669211100000|2022-11-23 13:45:00|4131|4130|4132.5|4132|4134|4133|4131|4130|2786
1669211400000|2022-11-23 13:50:00|4133|4132.5|4133|4132.5|4134|4133|4132.5|4131.5|2157
1669211700000|2022-11-23 13:55:00|4133.5|4133|4136.5|4136|4137|4136.5|4133.5|4132.5|3714
1669212000000|2022-11-23 14:00:00|4137|4136.5|4134.5|4134|4139.5|4138.5|4134.5|4134|5307
1669212300000|2022-11-23 14:05:00|4135.5|4135|4138.5|4137.5|4138.5|4138|4135|4134.5|2563
1669212600000|2022-11-23 14:10:00|4139|4138|4141|4140.5|4141.5|4140.5|4137.5|4137|5102
1669212900000|2022-11-23 14:15:00|4141.5|4141|4141|4140|4142.5|4142|4141|4140|9992
1669213200000|2022-11-23 14:20:00|4140.5|4140.5|4138.5|4137.5|4141|4140.5|4137|4136|7970
1669213500000|2022-11-23 14:25:00|4139|4138|4137.5|4136.5|4140.5|4139.5|4137.5|4136.5|3241
1669213800000|2022-11-23 14:30:00|4138.5|4138|4136|4135|4141.5|4141|4134|4133|11357
1669214100000|2022-11-23 14:35:00|4135.5|4135.5|4135|4134|4138.5|4137.5|4134.5|4134|6263
1669214400000|2022-11-23 14:40:00|4135.5|4134.5|4136|4135.5|4139|4138.5|4135|4134|8114
1669214700000|2022-11-23 14:45:00|4136.5|4136|4130|4129|4137.5|4137|4130|4129|13148
1669215000000|2022-11-23 14:50:00|4129.5|4128.5|4127.5|4126.5|4130|4129|4121.5|4120.5|13559
1669215300000|2022-11-23 14:55:00|4127|4126|4127.5|4126|4129.5|4129|4126|4125|8397
1669215600000|2022-11-23 15:00:00|4127|4125.5|4126.5|4126|4129|4128|4123.5|4122.5|9895
1669215900000|2022-11-23 15:05:00|4126|4125.5|4128.5|4128|4129|4128|4124|4123.5|8559
1669216200000|2022-11-23 15:10:00|4129|4128.5|4126|4125|4130.5|4130|4126|4125|4928
1669216500000|2022-11-23 15:15:00|4126.5|4126|4122.5|4121.5|4126.5|4126|4122|4121.5|6457
1669216800000|2022-11-23 15:20:00|4122|4122|4121|4120|4123|4122|4120|4119.5|9237
1669217100000|2022-11-23 15:25:00|4120|4119.5|4125|4124.5|4125|4124.5|4119|4118.5|6675
1669217400000|2022-11-23 15:30:00|4126|4125.5|4122|4121.5|4126.5|4126|4120.5|4119.5|5356
1669217700000|2022-11-23 15:35:00|4121.5|4121|4120|4119.5|4121.5|4121|4118.5|4118|8034
1669218000000|2022-11-23 15:40:00|4119.5|4119|4120|4119.5|4122|4121|4118.5|4117.5|8409
1669218300000|2022-11-23 15:45:00|4120.5|4119|4119|4118.5|4120.5|4120|4117.5|4116.5|13589
1669218600000|2022-11-23 15:50:00|4119.5|4119|4119.5|4119|4120.5|4120|4117.5|4116.5|11038
1669218900000|2022-11-23 15:55:00|4120.5|4119.5|4119|4118|4122|4121|4116|4115.5|15419
1669219200000|2022-11-23 16:00:00|4119.5|4118.5|4117|4116.5|4119.5|4118.5|4115.5|4115|7965
1669219500000|2022-11-23 16:05:00|4117.5|4117|4118.5|4118|4120|4119|4116.5|4115.5|6970
1669219800000|2022-11-23 16:10:00|4119|4118.5|4118.5|4117.5|4120|4119.5|4117|4116.5|11393
1669220100000|2022-11-23 16:15:00|4118|4117|4121.5|4121|4122|4121.5|4117.5|4117|6777
1669220400000|2022-11-23 16:20:00|4121|4120.5|4120|4119|4122|4121.5|4119.5|4119|10110
1669220700000|2022-11-23 16:25:00|4119.5|4119.5|4123|4122|4123|4122|4118|4117.5|13451
1669276800000|2022-11-24 08:00:00|4102|4099|4113.5|4111.5|4115|4113.5|4102|4099|5556
1669277100000|2022-11-24 08:05:00|4113|4110.5|4104|4102.5|4116|4113.5|4101.5|4099.5|4202
1669277400000|2022-11-24 08:10:00|4104.5|4103|4099|4097.5|4106|4104.5|4097.5|4096|3785
1669277700000|2022-11-24 08:15:00|4099.5|4098|4103.5|4102|4106.5|4105|4098|4096.5|2892
1669278000000|2022-11-24 08:20:00|4103|4101.5|4103.5|4102.5|4108.5|4107|4102|4100.5|3771
1669278300000|2022-11-24 08:25:00|4103|4101.5|4096.5|4095|4105.5|4104|4094|4093|3790
1669278600000|2022-11-24 08:30:00|4097|4095.5|4097.5|4096|4100|4098.5|4092.5|4091|4546
1669278900000|2022-11-24 08:35:00|4098|4096.5|4103.5|4102.5|4104|4103|4097|4095.5|1155
1669279200000|2022-11-24 08:40:00|4103|4101.5|4097|4095.5|4105.5|4104|4095.5|4094.5|3793
1669279500000|2022-11-24 08:45:00|4096.5|4096|4100.5|4099|4101|4099.5|4096|4094.5|2243
1669279800000|2022-11-24 08:50:00|4100|4098.5|4101.5|4100.5|4103|4102|4099|4098|1864
1669280100000|2022-11-24 08:55:00|4101|4099.5|4102.5|4101|4103|4101.5|4099.5|4098.5|389
1669280400000|2022-11-24 09:00:00|4103|4100.5|4101|4100|4103.5|4102.5|4099|4098|2020
1669280700000|2022-11-24 09:05:00|4101.5|4100.5|4104.5|4104|4105|4104.5|4101|4100|2877
1669281000000|2022-11-24 09:10:00|4105|4104.5|4097.5|4096.5|4105.5|4105|4095|4094|3963
1669281300000|2022-11-24 09:15:00|4096|4095.5|4094.5|4093.5|4096|4095.5|4092|4091|3007
1669281600000|2022-11-24 09:20:00|4094|4094|4097|4096.5|4100|4099|4093.5|4093|4414
1669281900000|2022-11-24 09:25:00|4098|4096|4101|4100.5|4102|4101|4096.5|4095.5|2184
1669282200000|2022-11-24 09:30:00|4101.5|4100|4104|4103.5|4105|4104|4101|4100|3027
1669282500000|2022-11-24 09:35:00|4104.5|4102.5|4110|4109.5|4110.5|4110|4103.5|4102.5|2084
1669282800000|2022-11-24 09:40:00|4110.5|4110|4111|4110.5|4112|4111|4109.5|4109|1031
1669283100000|2022-11-24 09:45:00|4112|4111.5|4107.5|4106.5|4112.5|4111.5|4107|4106.5|2064
1669283400000|2022-11-24 09:50:00|4107|4106|4108.5|4108|4109.5|4108.5|4105.5|4104.5|1237
1669283700000|2022-11-24 09:55:00|4109|4107.5|4105.5|4105|4109|4108|4104.5|4104|1058
1669284000000|2022-11-24 10:00:00|4106|4105.5|4108.5|4108|4108.5|4108|4104.5|4104|3160
1669284300000|2022-11-24 10:05:00|4108|4107.5|4107.5|4107|4109.5|4108.5|4106|4105|4993
1669284600000|2022-11-24 10:10:00|4108.5|4108|4110|4109.5|4110|4109.5|4108|4107.5|2657
1669284900000|2022-11-24 10:15:00|4109.5|4109|4104.5|4103.5|4109.5|4109|4104|4103|3155
1669285200000|2022-11-24 10:20:00|4103.5|4103|4104.5|4104|4105|4104.5|4102|4101|6250
1669285500000|2022-11-24 10:25:00|4104|4103.5|4107|4106|4107.5|4106.5|4102.5|4102|4377
1669285800000|2022-11-24 10:30:00|4108|4106.5|4108|4107|4110.5|4110|4105.5|4104.5|3409
1669286100000|2022-11-24 10:35:00|4108.5|4107.5|4108.5|4108|4112|4111.5|4108|4107.5|3178
1669286400000|2022-11-24 10:40:00|4109.5|4108.5|4112|4111|4114|4113.5|4109.5|4108.5|10149
1669286700000|2022-11-24 10:45:00|4111.5|4111.5|4115.5|4115|4115.5|4115|4109.5|4108.5|4259
1669287000000|2022-11-24 10:50:00|4114.5|4114.5|4116.5|4115.5|4119.5|4118.5|4114.5|4114|2451
1669287300000|2022-11-24 10:55:00|4116|4116|4117.5|4117|4118|4117|4114.5|4114|3466
1669287600000|2022-11-24 11:00:00|4117|4116|4117.5|4116.5|4118|4117.5|4116|4115|2179
1669287900000|2022-11-24 11:05:00|4117|4116|4116|4115.5|4118|4117|4115.5|4115|777
1669288200000|2022-11-24 11:10:00|4115.5|4115|4116.5|4115.5|4117.5|4117|4114.5|4114|3715
1669288500000|2022-11-24 11:15:00|4117.5|4116|4118|4117|4120.5|4119.5|4117.5|4115.5|2420
1669288800000|2022-11-24 11:20:00|4117.5|4117.5|4117.5|4116.5|4119.5|4118.5|4116.5|4115.5|1740
1669289100000|2022-11-24 11:25:00|4117|4116|4117.5|4117|4117.5|4117|4116|4115|2714
1669289400000|2022-11-24 11:30:00|4118|4116.5|4118.5|4117.5|4118.5|4117.5|4117|4116.5|2617
1669289700000|2022-11-24 11:35:00|4118|4117|4118|4117|4118.5|4118|4116|4115.5|2975
1669290000000|2022-11-24 11:40:00|4117.5|4116.5|4118.5|4117.5|4118.5|4118|4117.5|4116.5|1965
1669290300000|2022-11-24 11:45:00|4119.5|4118|4118.5|4117.5|4119.5|4118.5|4117.5|4117|792
1669290600000|2022-11-24 11:50:00|4118|4117|4117|4116.5|4120|4119.5|4117|4116|4876
1669290900000|2022-11-24 11:55:00|4116|4115.5|4118|4117|4118.5|4117.5|4115.5|4115|3296
1669291200000|2022-11-24 12:00:00|4118.5|4117.5|4118|4117.5|4119.5|4118.5|4116.5|4116|2629
1669291500000|2022-11-24 12:05:00|4117.5|4117|4118|4117|4118.5|4118|4116.5|4115.5|4565
1669291800000|2022-11-24 12:10:00|4117.5|4117.5|4116|4115.5|4118.5|4118|4116|4115|1207
1669292100000|2022-11-24 12:15:00|4116.5|4116|4115.5|4114.5|4119|4118|4113.5|4113|6728
1669292400000|2022-11-24 12:20:00|4115|4114|4119|4118|4119|4118|4115|4114|1261
1669292700000|2022-11-24 12:25:00|4119.5|4119|4120|4119|4121|4120|4119.5|4118.5|1607
1669293000000|2022-11-24 12:30:00|4119.5|4118|4120|4119|4121|4120.5|4119|4118|3078
1669293300000|2022-11-24 12:35:00|4120.5|4119.5|4121.5|4120.5|4121.5|4121|4120.5|4119.5|2075
1669293600000|2022-11-24 12:40:00|4121|4120|4118.5|4117.5|4121|4120|4117.5|4116.5|2253
1669293900000|2022-11-24 12:45:00|4119|4118|4118.5|4117.5|4119.5|4118|4118|4117.5|495
1669294200000|2022-11-24 12:50:00|4118|4118|4119.5|4118.5|4120.5|4119.5|4118|4117.5|2161
1669294500000|2022-11-24 12:55:00|4120|4119|4118.5|4118|4120.5|4119.5|4118.5|4118|179
1669294800000|2022-11-24 13:00:00|4119|4118.5|4117|4116.5|4119|4118.5|4115.5|4115|2110
1669295100000|2022-11-24 13:05:00|4117.5|4117|4116.5|4115.5|4117.5|4117|4115.5|4114.5|2072
1669295400000|2022-11-24 13:10:00|4116|4116|4116.5|4116|4118.5|4117.5|4115.5|4114.5|1710
1669295700000|2022-11-24 13:15:00|4117|4115.5|4116|4115|4117.5|4116.5|4115|4114|1296
1669296000000|2022-11-24 13:20:00|4115.5|4115.5|4115|4114|4117|4116|4114.5|4114|1296
1669296300000|2022-11-24 13:25:00|4115.5|4114.5|4117.5|4116.5|4117.5|4116.5|4115|4114.5|2487
1669296600000|2022-11-24 13:30:00|4117|4116|4117|4116|4117|4116|4116|4115.5|1266
1669296900000|2022-11-24 13:35:00|4116.5|4116.5|4117.5|4117|4118|4117.5|4116.5|4115.5|1737
1669297200000|2022-11-24 13:40:00|4118|4117.5|4118|4117.5|4118.5|4117.5|4115.5|4114.5|719
1669297500000|2022-11-24 13:45:00|4117.5|4116.5|4116|4115|4118|4117|4115.5|4115|1280
1669297800000|2022-11-24 13:50:00|4116.5|4116|4121|4120|4122|4121.5|4116.5|4116|1546
1669298100000|2022-11-24 13:55:00|4120.5|4119.5|4119.5|4119|4122|4121|4119|4118.5|1639
1669298400000|2022-11-24 14:00:00|4120|4117.5|4118|4117.5|4120|4118.5|4117|4116|1969
1669298700000|2022-11-24 14:05:00|4117.5|4116.5|4118.5|4117.5|4118.5|4118|4117|4116.5|3453
1669299000000|2022-11-24 14:10:00|4118|4117|4113|4112|4118|4117|4113|4112|1684
1669299300000|2022-11-24 14:15:00|4112.5|4111.5|4112.5|4111.5|4113.5|4113|4111.5|4110.5|2727
1669299600000|2022-11-24 14:20:00|4113|4112|4111.5|4111|4113|4112|4111|4110|2987
1669299900000|2022-11-24 14:25:00|4110.5|4109.5|4109.5|4109|4111.5|4110.5|4109|4108|2946
1669300200000|2022-11-24 14:30:00|4110|4109.5|4110|4109|4111.5|4110.5|4109|4108.5|3746
1669300500000|2022-11-24 14:35:00|4110.5|4109.5|4110|4109|4112|4111|4109.5|4109|2944
1669300800000|2022-11-24 14:40:00|4109.5|4109.5|4110|4109|4110|4109.5|4108.5|4108|1712
1669301100000|2022-11-24 14:45:00|4109.5|4109.5|4112|4111|4113|4112.5|4109.5|4109.5|1959
1669301400000|2022-11-24 14:50:00|4113|4111.5|4112|4111.5|4113.5|4112.5|4111.5|4110.5|3142
1669301700000|2022-11-24 14:55:00|4111.5|4111|4111.5|4111|4113.5|4113|4111|4110.5|3790
1669302000000|2022-11-24 15:00:00|4112|4111.5|4118|4117|4118|4117.5|4112|4111|2167
1669302300000|2022-11-24 15:05:00|4117.5|4116.5|4118|4117.5|4118.5|4118|4117|4116|2554
1669302600000|2022-11-24 15:10:00|4118.5|4118|4121.5|4120.5|4122|4121|4118.5|4118|3376
1669302900000|2022-11-24 15:15:00|4121|4121|4116|4115.5|4121|4121|4115|4114.5|2307
1669303200000|2022-11-24 15:20:00|4116.5|4116|4117|4116.5|4118|4117|4116|4116|2054
1669303500000|2022-11-24 15:25:00|4117.5|4117|4116|4115.5|4117.5|4117|4116|4115.5|3279
1669303800000|2022-11-24 15:30:00|4116.5|4116|4118.5|4118|4119.5|4118.5|4116.5|4115.5|2838
1669304100000|2022-11-24 15:35:00|4118|4117.5|4119.5|4118.5|4119.5|4119|4118|4117|2961
1669304400000|2022-11-24 15:40:00|4118.5|4118|4116.5|4116|4118.5|4118|4116.5|4116|3253
1669304700000|2022-11-24 15:45:00|4116|4115|4118|4117.5|4118|4117.5|4116|4115|1940
1669305000000|2022-11-24 15:50:00|4117.5|4117|4120.5|4120|4121.5|4120.5|4117.5|4117|3979
1669305300000|2022-11-24 15:55:00|4121|4120.5|4124|4123.5|4124.5|4124|4121|4120.5|3454
1669305600000|2022-11-24 16:00:00|4123.5|4123|4122.5|4121.5|4124.5|4124|4121.5|4120.5|5878
1669305900000|2022-11-24 16:05:00|4122|4120.5|4125|4124.5|4125|4124.5|4121|4120.5|4180
1669306200000|2022-11-24 16:10:00|4124|4123.5|4123.5|4123|4124.5|4124|4123|4122.5|3372
1669306500000|2022-11-24 16:15:00|4123|4122.5|4122|4121.5|4124|4123.5|4121.5|4121|5274
1669306800000|2022-11-24 16:20:00|4121.5|4121|4122|4121.5|4122|4121.5|4120|4119.5|5289
1669307100000|2022-11-24 16:25:00|4122.5|4122|4118|4117|4122.5|4122|4118|4117|5941
1669363200000|2022-11-25 08:00:00|4115.5|4112|4135.5|4134.5|4138|4136.5|4115.5|4112|25034
1669363500000|2022-11-25 08:05:00|4134.5|4132.5|4137.5|4136.5|4139.5|4138|4131.5|4130|5496
1669363800000|2022-11-25 08:10:00|4137|4136|4130|4129|4139.5|4138|4130|4129|1350
1669364100000|2022-11-25 08:15:00|4129.5|4128|4126.5|4125.5|4130|4129|4123|4122|1628
1669364400000|2022-11-25 08:20:00|4126|4124.5|4127.5|4126.5|4128|4126.5|4124|4122.5|686
1669364700000|2022-11-25 08:25:00|4127|4126|4128|4126.5|4129.5|4128.5|4125|4124|1503
1669365000000|2022-11-25 08:30:00|4128.5|4127|4131|4130|4132.5|4131.5|4128.5|4127|1835
1669365300000|2022-11-25 08:35:00|4132.5|4131.5|4130.5|4129.5|4133.5|4132|4129.5|4128|1996
1669365600000|2022-11-25 08:40:00|4131|4129|4128.5|4127.5|4132.5|4131.5|4128.5|4127.5|898
1669365900000|2022-11-25 08:45:00|4129|4128.5|4128|4127|4131.5|4130|4125.5|4124|1842
1669366200000|2022-11-25 08:50:00|4127.5|4126.5|4126.5|4125.5|4128.5|4127|4124.5|4123.5|1419
1669366500000|2022-11-25 08:55:00|4128|4127|4130.5|4129.5|4133|4131.5|4127.5|4127|2699
1669366800000|2022-11-25 09:00:00|4130|4130|4131|4130|4132|4131|4127|4126|1826
1669367100000|2022-11-25 09:05:00|4131.5|4130.5|4127.5|4126.5|4132|4131.5|4127.5|4126|975
1669367400000|2022-11-25 09:10:00|4128|4127|4125.5|4124.5|4128|4127.5|4125|4124|1002
1669367700000|2022-11-25 09:15:00|4125|4125|4119.5|4118.5|4127|4126|4119.5|4118|1563
1669368000000|2022-11-25 09:20:00|4119|4118|4119|4118|4120|4119|4118|4117.5|830
1669368300000|2022-11-25 09:25:00|4118.5|4117.5|4122|4121.5|4122|4121.5|4117.5|4116.5|1002
1669368600000|2022-11-25 09:30:00|4123|4122|4120|4119|4123|4122.5|4120|4118.5|1337
1669368900000|2022-11-25 09:35:00|4121|4120|4124.5|4123.5|4124.5|4123.5|4120|4119|901
1669369200000|2022-11-25 09:40:00|4125|4124|4122.5|4121|4126.5|4125.5|4121|4119.5|1972
1669369500000|2022-11-25 09:45:00|4122|4121.5|4121.5|4120.5|4125|4124|4121.5|4120.5|1115
1669369800000|2022-11-25 09:50:00|4121|4120|4120.5|4119.5|4121|4120.5|4118|4117|326
1669370100000|2022-11-25 09:55:00|4121|4120|4120.5|4119.5|4122|4121|4120|4119.5|705
1669370400000|2022-11-25 10:00:00|4120|4119|4121|4120|4122.5|4121.5|4120|4119|1496
1669370700000|2022-11-25 10:05:00|4120.5|4120.5|4121.5|4120.5|4121.5|4121|4118.5|4117.5|1372
1669371000000|2022-11-25 10:10:00|4122|4121|4122.5|4121.5|4122.5|4121.5|4120.5|4119.5|1581
1669371300000|2022-11-25 10:15:00|4122|4121|4119|4118|4122.5|4121|4118.5|4117.5|701
1669371600000|2022-11-25 10:20:00|4118.5|4117.5|4117.5|4117|4119|4118|4116|4115.5|856
1669371900000|2022-11-25 10:25:00|4117|4116.5|4118|4117|4120.5|4119.5|4117|4116.5|932
1669372200000|2022-11-25 10:30:00|4117.5|4116.5|4118.5|4118|4119|4118|4117|4116.5|2194
1669372500000|2022-11-25 10:35:00|4119|4117.5|4122|4121|4122|4121|4117.5|4116.5|1033
1669372800000|2022-11-25 10:40:00|4122.5|4121.5|4125|4124|4125|4124|4121.5|4120.5|1146
1669373100000|2022-11-25 10:45:00|4124.5|4124.5|4124|4123|4125|4124.5|4121.5|4120.5|3047
1669373400000|2022-11-25 10:50:00|4123.5|4122.5|4123.5|4123|4124.5|4123.5|4122|4121|2629
1669373700000|2022-11-25 10:55:00|4123|4122.5|4119.5|4119|4124|4123|4119.5|4118.5|4106
1669374000000|2022-11-25 11:00:00|4120|4119.5|4122|4121.5|4122|4121.5|4119.5|4118.5|741
1669374300000|2022-11-25 11:05:00|4122.5|4122|4122.5|4121.5|4122.5|4122|4120.5|4119.5|1301
1669374600000|2022-11-25 11:10:00|4122|4121|4123.5|4122.5|4124|4123|4122|4121|397735
1669374900000|2022-11-25 11:15:00|4123|4122|4123.5|4123|4125|4124|4122.5|4122|1946
1669375200000|2022-11-25 11:20:00|4123|4122.5|4124|4123|4124.5|4124|4122.5|4122|1276
1669375500000|2022-11-25 11:25:00|4124.5|4123.5|4125.5|4125|4126|4125.5|4123.5|4122.5|1006
1669375800000|2022-11-25 11:30:00|4125|4124.5|4125.5|4125|4127.5|4127|4125|4124.5|3215
1669376100000|2022-11-25 11:35:00|4126|4125.5|4126.5|4125.5|4126.5|4125.5|4123.5|4122.5|883
1669376400000|2022-11-25 11:40:00|4126|4126|4127|4126|4128|4127|4125.5|4125|483
1669376700000|2022-11-25 11:45:00|4127.5|4126.5|4125.5|4124.5|4128|4127|4125.5|4124.5|1652
1669377000000|2022-11-25 11:50:00|4126|4125.5|4126|4125|4127|4125.5|4125|4124|720
1669377300000|2022-11-25 11:55:00|4126.5|4126|4127.5|4127|4129|4128|4126|4125|2543
1669377600000|2022-11-25 12:00:00|4128.5|4128|4126|4125.5|4128.5|4128|4125|4124.5|5022
1669377900000|2022-11-25 12:05:00|4125.5|4125|4126|4125.5|4127|4126.5|4125.5|4125|1523
1669378200000|2022-11-25 12:10:00|4125.5|4125|4122.5|4122|4126|4125.5|4122.5|4122|3840
1669378500000|2022-11-25 12:15:00|4122|4121.5|4123.5|4122.5|4124.5|4123.5|4120.5|4119.5|3626
1669378800000|2022-11-25 12:20:00|4123|4123|4123.5|4123|4124|4123|4120.5|4120|1782
1669379100000|2022-11-25 12:25:00|4124.5|4122.5|4121|4120|4124.5|4124|4121|4120|1844
1669379400000|2022-11-25 12:30:00|4121.5|4120.5|4120.5|4119.5|4122.5|4121.5|4120.5|4119.5|733
1669379700000|2022-11-25 12:35:00|4119.5|4119|4121.5|4121|4121.5|4121|4119|4118.5|1616
1669380000000|2022-11-25 12:40:00|4121|4120.5|4119|4118.5|4122|4121|4119|4118.5|1437
1669380300000|2022-11-25 12:45:00|4118.5|4118|4117|4116.5|4118.5|4118|4117|4116|1703
1669380600000|2022-11-25 12:50:00|4117.5|4117|4116.5|4116|4120|4119.5|4116.5|4116|2107
1669380900000|2022-11-25 12:55:00|4116|4115.5|4118.5|4118|4118.5|4118|4116|4115.5|1477
1669381200000|2022-11-25 13:00:00|4118|4117.5|4119.5|4119|4120|4119.5|4117.5|4117|3838
1669381500000|2022-11-25 13:05:00|4120|4119.5|4120|4119|4120.5|4120|4118.5|4118|1487
1669381800000|2022-11-25 13:10:00|4120.5|4119.5|4121|4120.5|4121.5|4121|4120|4119|3667
1669382100000|2022-11-25 13:15:00|4122|4121|4120.5|4119.5|4122.5|4121.5|4120|4119.5|911
1669382400000|2022-11-25 13:20:00|4121.5|4120|4121|4120|4122|4121.5|4120|4119.5|3123
1669382700000|2022-11-25 13:25:00|4120.5|4119.5|4119|4118.5|4120.5|4119.5|4118|4117.5|2141
1669383000000|2022-11-25 13:30:00|4118.5|4118|4121|4120|4122.5|4121.5|4117.5|4117|2912
1669383300000|2022-11-25 13:35:00|4121.5|4120.5|4122|4121|4123.5|4122.5|4121|4120|941
1669383600000|2022-11-25 13:40:00|4122.5|4121.5|4122.5|4121.5|4124|4123|4122|4121.5|1632
1669383900000|2022-11-25 13:45:00|4122|4121|4118|4117|4122|4121|4118|4117|189
1669384200000|2022-11-25 13:50:00|4117.5|4117.5|4116|4115|4118|4117.5|4115.5|4114.5|747
1669384500000|2022-11-25 13:55:00|4115.5|4114.5|4114|4113.5|4117|4116|4113.5|4113|1440
1669384800000|2022-11-25 14:00:00|4113.5|4113|4112.5|4112|4114|4113.5|4112|4111.5|2005
1669385100000|2022-11-25 14:05:00|4112|4111.5|4112|4111.5|4112.5|4112|4111.5|4111|1556
1669385400000|2022-11-25 14:10:00|4111.5|4111|4111.5|4111|4112|4111.5|4110.5|4109.5|978
1669385700000|2022-11-25 14:15:00|4111|4110|4110.5|4109.5|4111.5|4111|4110|4109.5|789
1669386000000|2022-11-25 14:20:00|4110|4110|4107|4106|4110.5|4110|4105.5|4104.5|3889
1669386300000|2022-11-25 14:25:00|4107.5|4106.5|4106.5|4106|4108|4107|4105.5|4105|4765
1669386600000|2022-11-25 14:30:00|4106|4105.5|4107|4106|4108.5|4108|4102|4101|6213
1669386900000|2022-11-25 14:35:00|4108|4106.5|4098.5|4098|4108.5|4107.5|4098.5|4098|5991
1669387200000|2022-11-25 14:40:00|4098|4097.5|4095.5|4094.5|4099|4098|4094.5|4094|4934
1669387500000|2022-11-25 14:45:00|4096|4095|4099|4098.5|4099.5|4098.5|4094|4093.5|3948
1669387800000|2022-11-25 14:50:00|4099.5|4099|4101.5|4100.5|4101.5|4100.5|4098.5|4098|5910
1669388100000|2022-11-25 14:55:00|4102|4101|4100.5|4100|4102.5|4102|4100|4099.5|4297
1669388400000|2022-11-25 15:00:00|4101|4100.5|4106.5|4105.5|4107.5|4106.5|4100|4099.5|4284
1669388700000|2022-11-25 15:05:00|4107|4106|4111.5|4110.5|4111.5|4110.5|4107|4106|4091
1669389000000|2022-11-25 15:10:00|4111|4111|4112|4111|4112.5|4112|4108.5|4107.5|4712
1669389300000|2022-11-25 15:15:00|4111.5|4111.5|4112.5|4111.5|4113|4112|4110.5|4109.5|1948
1669389600000|2022-11-25 15:20:00|4113|4112|4114|4113|4115|4114|4112.5|4112|21695
1669389900000|2022-11-25 15:25:00|4113.5|4113.5|4113.5|4113|4116|4115|4113.5|4112.5|3841
1669390200000|2022-11-25 15:30:00|4114|4113.5|4110.5|4109.5|4114.5|4113.5|4110.5|4109.5|5801
1669390500000|2022-11-25 15:35:00|4109.5|4110|4111.5|4111|4112|4111.5|4109.5|4108.5|5543
1669390800000|2022-11-25 15:40:00|4112|4110.5|4110|4109|4112.5|4112|4109.5|4109|2869
1669391100000|2022-11-25 15:45:00|4111|4109.5|4106|4105.5|4111|4110|4106|4105|3007
1669391400000|2022-11-25 15:50:00|4106.5|4106|4109.5|4108.5|4109.5|4108.5|4106.5|4106|4869
1669391700000|2022-11-25 15:55:00|4109|4109|4110.5|4110|4112.5|4112|4109|4109|2577
1669392000000|2022-11-25 16:00:00|4111|4109.5|4111|4110.5|4111.5|4111|4109.5|4108.5|3372
1669392300000|2022-11-25 16:05:00|4111.5|4111|4112.5|4112|4113|4112.5|4110.5|4110|3297
1669392600000|2022-11-25 16:10:00|4113|4112.5|4115.5|4114.5|4115.5|4114.5|4112|4111.5|5140
1669392900000|2022-11-25 16:15:00|4115|4114|4114|4113.5|4115.5|4115|4113|4112|6916
1669393200000|2022-11-25 16:20:00|4114.5|4114|4116|4115.5|4117|4116.5|4114.5|4114|4713
1669393500000|2022-11-25 16:25:00|4116.5|4115|4119|4118.5|4119|4118.5|4115.5|4115|10570
1669622400000|2022-11-28 08:00:00|4113|4110|4125|4123|4127|4124.5|4111|4108.5|15144
1669622700000|2022-11-28 08:05:00|4124.5|4122.5|4114|4112.5|4126.5|4124.5|4105.5|4104|15886
1669623000000|2022-11-28 08:10:00|4114.5|4113|4116.5|4115|4121.5|4120|4113.5|4111.5|9467
1669623300000|2022-11-28 08:15:00|4117.5|4115.5|4109|4108|4119|4117|4109|4107.5|4429
1669623600000|2022-11-28 08:20:00|4108.5|4107.5|4118|4116.5|4120.5|4119.5|4108.5|4107.5|4350
1669623900000|2022-11-28 08:25:00|4117.5|4117|4120|4118.5|4120|4118.5|4113|4112|1585
1669624200000|2022-11-28 08:30:00|4119.5|4119|4107.5|4106|4119.5|4119|4107|4105.5|2816
1669624500000|2022-11-28 08:35:00|4107|4105.5|4112|4111|4112|4111.5|4105|4104.5|2768
1669624800000|2022-11-28 08:40:00|4111.5|4111.5|4108.5|4107.5|4111.5|4111.5|4105.5|4104.5|1803
1669625100000|2022-11-28 08:45:00|4108|4106|4108|4107|4109|4108.5|4104|4103|2389
1669625400000|2022-11-28 08:50:00|4107.5|4107.5|4104.5|4104|4108|4107.5|4103|4101.5|1830
1669625700000|2022-11-28 08:55:00|4104|4103.5|4103|4101.5|4104.5|4103.5|4101.5|4100|1036
1669626000000|2022-11-28 09:00:00|4102.5|4102|4103.5|4103|4105|4104|4100.5|4099.5|5695
1669626300000|2022-11-28 09:05:00|4104|4103.5|4109|4108|4110|4109|4104|4103.5|2179
1669626600000|2022-11-28 09:10:00|4109.5|4108.5|4109|4108|4110|4109.5|4108|4107|1003
1669626900000|2022-11-28 09:15:00|4108.5|4108.5|4107|4106|4109.5|4108.5|4104.5|4103.5|5473
1669627200000|2022-11-28 09:20:00|4106|4105.5|4112.5|4112|4113|4112|4105.5|4105|1825
1669627500000|2022-11-28 09:25:00|4113.5|4112.5|4112|4111|4117|4116.5|4112|4111|1753
1669627800000|2022-11-28 09:30:00|4112.5|4111.5|4113|4112|4114|4113.5|4110.5|4109.5|1009
1669628100000|2022-11-28 09:35:00|4112.5|4111.5|4112|4111.5|4112.5|4112|4110|4109|6801
1669628400000|2022-11-28 09:40:00|4112.5|4112|4117|4116.5|4117|4116.5|4112.5|4112|5110
1669628700000|2022-11-28 09:45:00|4116.5|4116|4113.5|4112.5|4119|4118.5|4113|4112|2077
1669629000000|2022-11-28 09:50:00|4114|4113|4116|4115|4116|4115.5|4113.5|4112.5|2011
1669629300000|2022-11-28 09:55:00|4115.5|4115.5|4116.5|4115.5|4117.5|4116.5|4114.5|4113.5|4314
1669629600000|2022-11-28 10:00:00|4116|4115|4112.5|4112|4116|4115|4111.5|4111|1088
1669629900000|2022-11-28 10:05:00|4112|4111.5|4113|4112|4114|4113|4110|4109.5|1045
1669630200000|2022-11-28 10:10:00|4112.5|4111.5|4111.5|4110.5|4113.5|4112.5|4108|4107|1278
1669630500000|2022-11-28 10:15:00|4111|4110|4111|4110.5|4112.5|4111.5|4111|4110|2290
1669630800000|2022-11-28 10:20:00|4111.5|4111|4114.5|4113.5|4116|4115.5|4111.5|4111|4433
1669631100000|2022-11-28 10:25:00|4114|4113|4117.5|4116.5|4117.5|4116.5|4113.5|4113|3619
1669631400000|2022-11-28 10:30:00|4118|4117|4120.5|4119.5|4121.5|4121|4117.5|4116.5|3933
1669631700000|2022-11-28 10:35:00|4120|4120|4123|4122|4124|4123.5|4120|4119|944
1669632000000|2022-11-28 10:40:00|4122.5|4122.5|4123.5|4123|4125.5|4125|4121.5|4120.5|4280
1669632300000|2022-11-28 10:45:00|4123|4122.5|4121.5|4120.5|4124.5|4123.5|4121.5|4120.5|7584
1669632600000|2022-11-28 10:50:00|4122|4121|4125|4124|4125.5|4124.5|4121.5|4120.5|1835
1669632900000|2022-11-28 10:55:00|4125.5|4124.5|4126.5|4125.5|4126.5|4126|4124|4123|1805
1669633200000|2022-11-28 11:00:00|4126|4126|4127|4126|4127.5|4127|4125.5|4124.5|3406
1669633500000|2022-11-28 11:05:00|4126.5|4126.5|4127.5|4127|4129.5|4129|4126.5|4126|3220
1669633800000|2022-11-28 11:10:00|4128|4127.5|4131|4130|4132|4131.5|4128|4127.5|1421
1669634100000|2022-11-28 11:15:00|4130.5|4129.5|4128.5|4127.5|4132.5|4131.5|4128.5|4127.5|5670
1669634400000|2022-11-28 11:20:00|4128|4127|4130|4129|4130|4129.5|4127.5|4126.5|2524
1669634700000|2022-11-28 11:25:00|4130.5|4129.5|4130.5|4130|4130.5|4130|4127|4126.5|3294
1669635000000|2022-11-28 11:30:00|4130|4129.5|4128.5|4128|4131|4130.5|4127.5|4127|967
1669635300000|2022-11-28 11:35:00|4128|4127|4128.5|4127.5|4130.5|4129.5|4127.5|4126.5|1529
1669635600000|2022-11-28 11:40:00|4129|4128|4131|4130|4131.5|4131|4129|4128|2563
1669635900000|2022-11-28 11:45:00|4130.5|4130.5|4130.5|4129.5|4130.5|4130.5|4129|4128|1867
1669636200000|2022-11-28 11:50:00|4130|4129|4127|4126.5|4130.5|4129.5|4125.5|4125|2330
1669636500000|2022-11-28 11:55:00|4126|4126|4126|4125.5|4128.5|4128|4125|4124.5|2317
1669636800000|2022-11-28 12:00:00|4126.5|4126|4126.5|4125.5|4128|4127.5|4125.5|4125|5605
1669637100000|2022-11-28 12:05:00|4126|4125|4129.5|4129|4129.5|4129|4125.5|4125|3005
1669637400000|2022-11-28 12:10:00|4129|4128.5|4130.5|4130|4131|4130.5|4129|4128|2375
1669637700000|2022-11-28 12:15:00|4130|4129.5|4130|4129.5|4131|4130|4128.5|4127.5|1293
1669638000000|2022-11-28 12:20:00|4129.5|4129|4132|4131|4132|4131.5|4129.5|4129|2632
1669638300000|2022-11-28 12:25:00|4131.5|4130.5|4130.5|4130|4132.5|4132|4130.5|4129.5|812
1669638600000|2022-11-28 12:30:00|4131|4130.5|4128.5|4128|4131.5|4131|4128.5|4128|1659
1669638900000|2022-11-28 12:35:00|4129|4127.5|4130|4129|4130.5|4129.5|4128|4127.5|1640
1669639200000|2022-11-28 12:40:00|4129.5|4129.5|4130|4129|4132.5|4131.5|4129|4128.5|2189
1669639500000|2022-11-28 12:45:00|4131|4129.5|4132.5|4131.5|4132.5|4132|4130.5|4129.5|2125
1669639800000|2022-11-28 12:50:00|4132|4131|4132.5|4132|4133|4132|4131|4130|2536
1669640100000|2022-11-28 12:55:00|4132|4131.5|4131|4130.5|4133.5|4133|4131|4130.5|2609
1669640400000|2022-11-28 13:00:00|4131.5|4130|4130.5|4130|4131.5|4130.5|4129|4128|1654
1669640700000|2022-11-28 13:05:00|4131|4129.5|4127.5|4126.5|4131|4130|4127.5|4126.5|1025
1669641000000|2022-11-28 13:10:00|4128|4127|4126|4125|4129|4128|4125.5|4124.5|1775
1669641300000|2022-11-28 13:15:00|4125.5|4125.5|4127|4126|4131|4130|4125.5|4125.5|1794
1669641600000|2022-11-28 13:20:00|4126.5|4125.5|4128.5|4127.5|4129.5|4128.5|4126|4125.5|1710
1669641900000|2022-11-28 13:25:00|4128|4127|4130.5|4129.5|4130.5|4130|4126.5|4125.5|2870
1669642200000|2022-11-28 13:30:00|4131|4130|4132|4131|4133|4132|4130|4129|1954
1669642500000|2022-11-28 13:35:00|4131.5|4130.5|4131|4130|4132.5|4131.5|4129|4128.5|5732
1669642800000|2022-11-28 13:40:00|4130|4129.5|4131.5|4131|4134.5|4134|4130|4129.5|4053
1669643100000|2022-11-28 13:45:00|4132|4131.5|4133|4132.5|4133.5|4133|4132|4131.5|3370
1669643400000|2022-11-28 13:50:00|4134|4133.5|4133.5|4132.5|4136|4135.5|4132.5|4132|2036
1669643700000|2022-11-28 13:55:00|4133|4133|4131|4130|4134|4133|4129.5|4129|4159
1669644000000|2022-11-28 14:00:00|4130.5|4129.5|4132.5|4132|4133.5|4132.5|4130|4129.5|1336
1669644300000|2022-11-28 14:05:00|4133|4132.5|4131.5|4131|4133|4132.5|4130.5|4129.5|2133
1669644600000|2022-11-28 14:10:00|4131|4130.5|4131.5|4131|4131.5|4131|4129.5|4129|3710
1669644900000|2022-11-28 14:15:00|4131|4130.5|4135|4134.5|4135.5|4134.5|4131|4130.5|4820
1669645200000|2022-11-28 14:20:00|4135.5|4135|4135.5|4135|4139|4138|4135.5|4134.5|7593
1669645500000|2022-11-28 14:25:00|4135|4134.5|4133.5|4132.5|4135.5|4134.5|4132.5|4132|6718
1669645800000|2022-11-28 14:30:00|4134|4133|4143|4142|4144|4143|4134|4133|19012
1669646100000|2022-11-28 14:35:00|4142.5|4140|4145|4144|4147.5|4147|4137|4136|10103
1669646400000|2022-11-28 14:40:00|4144.5|4143.5|4146.5|4146|4148|4147.5|4143|4142.5|6675
1669646700000|2022-11-28 14:45:00|4146|4145|4151|4150|4152.5|4152|4145|4144.5|10155
1669647000000|2022-11-28 14:50:00|4151.5|4150.5|4150|4149|4152|4151|4149|4148.5|8250
1669647300000|2022-11-28 14:55:00|4149|4148.5|4149.5|4148.5|4151|4150.5|4148.5|4148|8152
1669647600000|2022-11-28 15:00:00|4150|4149|4149|4148.5|4150.5|4150|4147.5|4147|6505
1669647900000|2022-11-28 15:05:00|4148.5|4148|4151.5|4151|4152.5|4152|4148.5|4148|11831
1669648200000|2022-11-28 15:10:00|4151|4150|4152|4151.5|4153.5|4153|4150|4149.5|10277
1669648500000|2022-11-28 15:15:00|4151.5|4151|4155|4154|4156.5|4155.5|4151|4150|11870
1669648800000|2022-11-28 15:20:00|4154.5|4153.5|4158|4157|4158|4157.5|4154|4153|6245
1669649100000|2022-11-28 15:25:00|4157.5|4157.5|4159.5|4159|4160|4159.5|4157.5|4156.5|7952
1669649400000|2022-11-28 15:30:00|4160|4159.5|4157|4156.5|4160|4159.5|4153|4152.5|9785
1669649700000|2022-11-28 15:35:00|4156.5|4156|4154.5|4153.5|4156.5|4156|4152|4151.5|9102
1669650000000|2022-11-28 15:40:00|4154|4154|4153|4152|4156|4155|4153|4152|5861
1669650300000|2022-11-28 15:45:00|4152.5|4152.5|4153.5|4153|4154|4153.5|4151|4150.5|7793
1669650600000|2022-11-28 15:50:00|4153|4152.5|4156.5|4156|4157|4156|4152.5|4151.5|6433
1669650900000|2022-11-28 15:55:00|4155.5|4155|4162|4161.5|4162.5|4161.5|4155|4154|8260
1669651200000|2022-11-28 16:00:00|4162.5|4162|4160|4159.5|4163.5|4163|4160|4159.5|15229
1669651500000|2022-11-28 16:05:00|4159.5|4159|4161.5|4161|4162|4161.5|4159.5|4159|8912
1669651800000|2022-11-28 16:10:00|4162|4160.5|4160.5|4160|4162|4160.5|4159.5|4159|7568
1669652100000|2022-11-28 16:15:00|4161|4160.5|4160.5|4160|4162|4161.5|4160.5|4160|8227
1669652400000|2022-11-28 16:20:00|4161|4160.5|4158.5|4157.5|4161|4160.5|4157|4156.5|8047
1669652700000|2022-11-28 16:25:00|4158|4158|4156.5|4155.5|4159|4158.5|4155|4154|10434
1669708800000|2022-11-29 08:00:00|4134.5|4131|4139.5|4137|4142.5|4139.5|4129.5|4127|41187
1669709100000|2022-11-29 08:05:00|4138.5|4137.5|4132|4130|4140.5|4138.5|4130.5|4129|4807
1669709400000|2022-11-29 08:10:00|4130.5|4129|4143|4142|4148|4146.5|4130.5|4129|56878
1669709700000|2022-11-29 08:15:00|4145|4143.5|4151.5|4150.5|4155.5|4154.5|4144|4142.5|58270
1669710000000|2022-11-29 08:20:00|4151|4151|4146.5|4145.5|4152.5|4151|4145|4144|6151
1669710300000|2022-11-29 08:25:00|4147|4146|4152.5|4152|4154.5|4153|4146|4144.5|10055
1669710600000|2022-11-29 08:30:00|4151.5|4150.5|4146|4145|4152.5|4151|4145.5|4144.5|6835
1669710900000|2022-11-29 08:35:00|4145.5|4144.5|4151|4150|4151.5|4150.5|4145|4144|5412
1669711200000|2022-11-29 08:40:00|4150.5|4150.5|4145.5|4144.5|4151.5|4151|4144.5|4143.5|3228
1669711500000|2022-11-29 08:45:00|4146.5|4146|4149|4148.5|4150|4149|4145.5|4144.5|6440
1669711800000|2022-11-29 08:50:00|4149.5|4147.5|4145|4144|4152.5|4151.5|4145|4144|5373
1669712100000|2022-11-29 08:55:00|4145.5|4145|4145|4144|4145.5|4145|4141.5|4140|3737
1669712400000|2022-11-29 09:00:00|4144.5|4143.5|4146.5|4145.5|4147.5|4146|4144|4143|5343
1669712700000|2022-11-29 09:05:00|4147|4146|4152.5|4151.5|4153.5|4152.5|4146|4145|3268
1669713000000|2022-11-29 09:10:00|4152|4151|4153|4152|4154.5|4153.5|4151.5|4150|2960
1669713300000|2022-11-29 09:15:00|4152.5|4151.5|4152|4151|4153|4152.5|4150.5|4149.5|4112
1669713600000|2022-11-29 09:20:00|4151.5|4150.5|4149|4148|4154|4153|4148|4147.5|8191
1669713900000|2022-11-29 09:25:00|4149.5|4149|4147.5|4147|4152.5|4151|4147|4145.5|1912
1669714200000|2022-11-29 09:30:00|4148.5|4147.5|4149.5|4149|4149.5|4149|4147|4146|1708
1669714500000|2022-11-29 09:35:00|4150.5|4149.5|4151|4149.5|4153|4152|4150|4149.5|2648
1669714800000|2022-11-29 09:40:00|4150.5|4149|4148.5|4148|4150.5|4150|4147.5|4146|2839
1669715100000|2022-11-29 09:45:00|4149.5|4147.5|4152.5|4151.5|4153.5|4152.5|4149|4147.5|5362
1669715400000|2022-11-29 09:50:00|4153.5|4152|4160.5|4159.5|4161|4160|4153.5|4151.5|2165
1669715700000|2022-11-29 09:55:00|4161|4160|4160.5|4160|4162.5|4161.5|4160|4159|2571
1669716000000|2022-11-29 10:00:00|4161.5|4160.5|4159|4158|4163.5|4162.5|4159|4158|3471
1669716300000|2022-11-29 10:05:00|4159.5|4158.5|4159.5|4159|4161|4160|4157.5|4157|3813
1669716600000|2022-11-29 10:10:00|4159|4158.5|4161.5|4161|4162.5|4161.5|4159|4158.5|4660
1669716900000|2022-11-29 10:15:00|4162|4161.5|4161.5|4160.5|4163|4162|4160|4159.5|3817
1669717200000|2022-11-29 10:20:00|4161|4160|4160.5|4160|4164.5|4163.5|4160|4159|4142
1669717500000|2022-11-29 10:25:00|4161|4160.5|4160.5|4159.5|4162|4161.5|4159|4158.5|5308
1669717800000|2022-11-29 10:30:00|4160|4160|4158.5|4157.5|4161.5|4161|4158.5|4157.5|3157
1669718100000|2022-11-29 10:35:00|4158|4157|4156.5|4156|4158.5|4158|4155|4154|3326
1669718400000|2022-11-29 10:40:00|4157|4156.5|4159|4158.5|4160.5|4159.5|4156.5|4155.5|4451
1669718700000|2022-11-29 10:45:00|4158|4157.5|4157.5|4156.5|4160|4159|4157|4156.5|1798
1669719000000|2022-11-29 10:50:00|4157|4157|4159|4158.5|4159.5|4159|4157|4156|2183
1669719300000|2022-11-29 10:55:00|4160|4159|4158|4157.5|4161.5|4160.5|4158|4157|5475
1669719600000|2022-11-29 11:00:00|4158.5|4158|4157.5|4157|4159.5|4158.5|4157|4156|1670
1669719900000|2022-11-29 11:05:00|4157|4156.5|4154|4153.5|4157.5|4156.5|4154|4153.5|1920
1669720200000|2022-11-29 11:10:00|4153.5|4153|4154.5|4154|4155|4154|4152|4151|3259
1669720500000|2022-11-29 11:15:00|4155|4153.5|4155.5|4155|4159|4158|4154.5|4153.5|3606
1669720800000|2022-11-29 11:20:00|4156|4155.5|4157|4156.5|4158|4157|4155.5|4155|5362
1669721100000|2022-11-29 11:25:00|4156.5|4156|4157|4156.5|4158|4157.5|4154|4153.5|3144
1669721400000|2022-11-29 11:30:00|4156.5|4156|4156|4155|4158|4157|4155|4154|3180
1669721700000|2022-11-29 11:35:00|4157|4156|4154.5|4153.5|4157|4156.5|4153.5|4153|2363
1669722000000|2022-11-29 11:40:00|4154|4154|4153|4152|4155.5|4154.5|4152.5|4152|987
1669722300000|2022-11-29 11:45:00|4153.5|4152.5|4152|4151.5|4155|4154|4152|4151|1689
1669722600000|2022-11-29 11:50:00|4152.5|4151|4153|4152.5|4153|4152.5|4151.5|4150.5|4459
1669722900000|2022-11-29 11:55:00|4153.5|4153|4156.5|4156|4156.5|4156|4152.5|4152|2934
1669723200000|2022-11-29 12:00:00|4156|4155.5|4154|4153|4156|4155.5|4153.5|4153|4492
1669723500000|2022-11-29 12:05:00|4153.5|4153.5|4154.5|4154|4156|4155|4153.5|4152.5|3060
1669723800000|2022-11-29 12:10:00|4155.5|4154.5|4156|4155.5|4156.5|4155.5|4154.5|4154|1582
1669724100000|2022-11-29 12:15:00|4155.5|4155|4159|4158.5|4159.5|4158.5|4155.5|4155|3920
1669724400000|2022-11-29 12:20:00|4159.5|4159|4161|4160.5|4161|4160.5|4159.5|4159|1270
1669724700000|2022-11-29 12:25:00|4160.5|4160|4157.5|4156.5|4161.5|4161|4157|4156|3240
1669725000000|2022-11-29 12:30:00|4158|4157|4159|4158|4159.5|4159|4157.5|4156.5|2415
1669725300000|2022-11-29 12:35:00|4158.5|4158.5|4162|4161|4164.5|4163.5|4158|4157.5|9715
1669725600000|2022-11-29 12:40:00|4163|4161.5|4161|4160|4163.5|4162.5|4160.5|4160|22392
1669725900000|2022-11-29 12:45:00|4160.5|4160.5|4159.5|4159|4161.5|4160.5|4158.5|4157.5|5220
1669726200000|2022-11-29 12:50:00|4160|4159.5|4154|4153.5|4160|4159.5|4154|4153.5|2869
1669726500000|2022-11-29 12:55:00|4155|4154.5|4154|4153|4156|4155.5|4153|4152.5|4352
1669726800000|2022-11-29 13:00:00|4153.5|4152.5|4153|4152.5|4155.5|4154.5|4153|4152.5|3347
1669727100000|2022-11-29 13:05:00|4152.5|4152|4146.5|4146|4152.5|4152|4146.5|4146|2903
1669727400000|2022-11-29 13:10:00|4147|4146.5|4143.5|4142.5|4147.5|4147|4143|4142|3125
1669727700000|2022-11-29 13:15:00|4143|4143|4146|4145|4146.5|4145|4142.5|4141.5|3876
1669728000000|2022-11-29 13:20:00|4145.5|4144.5|4145.5|4144.5|4147|4146|4144.5|4143.5|2418
1669728300000|2022-11-29 13:25:00|4145|4145|4143|4142|4145.5|4145|4141.5|4141|4592
1669728600000|2022-11-29 13:30:00|4142.5|4142.5|4139.5|4139|4146.5|4145.5|4139.5|4139|3445
1669728900000|2022-11-29 13:35:00|4140|4140|4142.5|4141.5|4143.5|4142.5|4139|4138|1824
1669729200000|2022-11-29 13:40:00|4142|4141|4143.5|4142.5|4144|4143|4142|4141|2312
1669729500000|2022-11-29 13:45:00|4144|4143|4141.5|4141|4144|4143.5|4141.5|4140.5|2814
1669729800000|2022-11-29 13:50:00|4141|4140.5|4140|4139.5|4142|4141.5|4139|4138.5|3571
1669730100000|2022-11-29 13:55:00|4140.5|4139|4140|4139.5|4141.5|4141|4140|4139|2378
1669730400000|2022-11-29 14:00:00|4140.5|4140|4139|4138.5|4142.5|4141.5|4139|4138|2321
1669730700000|2022-11-29 14:05:00|4140.5|4140|4140.5|4140|4141.5|4141|4140|4139|3729
1669731000000|2022-11-29 14:10:00|4140|4139.5|4141.5|4141|4143.5|4143|4140|4139.5|4155
1669731300000|2022-11-29 14:15:00|4141|4140.5|4139.5|4139|4141.5|4140.5|4139|4138|4076
1669731600000|2022-11-29 14:20:00|4140|4139.5|4143|4142.5|4143.5|4142.5|4139.5|4139|1915
1669731900000|2022-11-29 14:25:00|4143.5|4142|4146|4145|4147|4146|4143|4142|3099
1669732200000|2022-11-29 14:30:00|4146.5|4145.5|4146|4145.5|4148.5|4147.5|4144|4143|6245
1669732500000|2022-11-29 14:35:00|4145.5|4145|4140.5|4140|4146.5|4146|4139.5|4138.5|9757
1669732800000|2022-11-29 14:40:00|4140|4139.5|4144.5|4144|4144.5|4144|4139.5|4139|4551
1669733100000|2022-11-29 14:45:00|4145|4144.5|4139.5|4138.5|4147.5|4146.5|4139|4138|11657
1669733400000|2022-11-29 14:50:00|4140|4139|4139.5|4139|4140.5|4140|4137.5|4137|8870
1669733700000|2022-11-29 14:55:00|4139|4138.5|4142|4141|4142|4141|4139|4138.5|4913
1669734000000|2022-11-29 15:00:00|4141.5|4140.5|4138.5|4138|4145|4144|4138|4137.5|7501
1669734300000|2022-11-29 15:05:00|4139|4138.5|4141.5|4141|4141.5|4141|4139|4138|6133
1669734600000|2022-11-29 15:10:00|4142|4140.5|4140.5|4140|4142|4141|4140|4139|2617
1669734900000|2022-11-29 15:15:00|4141|4140.5|4140|4139.5|4142.5|4142|4139|4138.5|6993
1669735200000|2022-11-29 15:20:00|4139.5|4139|4135.5|4135|4140.5|4139.5|4135|4134.5|5127
1669735500000|2022-11-29 15:25:00|4135|4134|4141|4140.5|4141|4140.5|4135|4134|7538
1669735800000|2022-11-29 15:30:00|4141.5|4140|4140.5|4140|4143|4142.5|4139.5|4138.5|8418
1669736100000|2022-11-29 15:35:00|4140|4139.5|4137.5|4137|4140.5|4140|4136|4135.5|9331
1669736400000|2022-11-29 15:40:00|4138|4137.5|4136|4135.5|4139.5|4139|4135.5|4135|6147
1669736700000|2022-11-29 15:45:00|4137|4135|4136|4135.5|4137.5|4137|4135|4134.5|8198
1669737000000|2022-11-29 15:50:00|4135.5|4135|4132.5|4132|4136|4135|4132.5|4132|44117
1669737300000|2022-11-29 15:55:00|4132|4131.5|4128|4127.5|4134|4133|4128|4127|10758
1669737600000|2022-11-29 16:00:00|4128.5|4127|4129|4128.5|4129.5|4129|4126|4125.5|7597
1669737900000|2022-11-29 16:05:00|4128.5|4128|4129|4128.5|4130|4129|4126|4125|5003
1669738200000|2022-11-29 16:10:00|4129.5|4129|4129|4128.5|4130.5|4130|4127.5|4126.5|6493
1669738500000|2022-11-29 16:15:00|4128.5|4128|4126|4125|4131|4130|4125.5|4125|5999
1669738800000|2022-11-29 16:20:00|4125.5|4125.5|4129|4128|4129.5|4129|4125.5|4124.5|5234
1669739100000|2022-11-29 16:25:00|4128.5|4128.5|4130|4129|4131|4130|4128.5|4128|5787
1669795200000|2022-11-30 08:00:00|4134|4131|4148.5|4146|4149.5|4147.5|4129.5|4127|23444
1669795500000|2022-11-30 08:05:00|4149.5|4146.5|4138.5|4136.5|4150|4148|4136|4135|69271
1669795800000|2022-11-30 08:10:00|4138|4137|4141|4140|4142|4140.5|4135.5|4134.5|5666
1669796100000|2022-11-30 08:15:00|4141.5|4140.5|4136|4135|4142.5|4141|4135.5|4134|8226
1669796400000|2022-11-30 08:20:00|4135.5|4134.5|4143.5|4143|4144|4143|4135.5|4134.5|22433
1669796700000|2022-11-30 08:25:00|4144|4142.5|4146|4145|4148|4147|4141|4139.5|17557
1669797000000|2022-11-30 08:30:00|4146.5|4145.5|4154|4152.5|4156|4154.5|4146|4145|3150
1669797300000|2022-11-30 08:35:00|4153.5|4152|4145|4143.5|4154|4153|4143.5|4142|3795
1669797600000|2022-11-30 08:40:00|4144.5|4142.5|4147.5|4146.5|4148|4147|4143|4142|5245
1669797900000|2022-11-30 08:45:00|4148|4147|4146.5|4146|4152.5|4151.5|4146|4145|5903
1669798200000|2022-11-30 08:50:00|4147|4146.5|4147.5|4147|4149.5|4148|4146|4145|4079
1669798500000|2022-11-30 08:55:00|4148|4147.5|4144.5|4143|4148.5|4148|4144.5|4143|2418
1669798800000|2022-11-30 09:00:00|4144|4143.5|4144|4143.5|4146|4145|4142.5|4141.5|6989
1669799100000|2022-11-30 09:05:00|4144.5|4144|4145|4144|4147|4146|4142.5|4141.5|6463
1669799400000|2022-11-30 09:10:00|4144.5|4143.5|4146.5|4145.5|4146.5|4146|4144|4143.5|5220
1669799700000|2022-11-30 09:15:00|4147|4146|4147|4146|4148|4147.5|4144|4143.5|4535
1669800000000|2022-11-30 09:20:00|4147.5|4146.5|4148.5|4147.5|4149|4148.5|4146|4145.5|4377
1669800300000|2022-11-30 09:25:00|4148|4148|4150.5|4150|4151|4150|4148|4147|8065
1669800600000|2022-11-30 09:30:00|4150|4149.5|4147|4146|4151|4150|4146.5|4146|4403
1669800900000|2022-11-30 09:35:00|4146.5|4145|4144.5|4143.5|4147|4145.5|4143.5|4142.5|2417
1669801200000|2022-11-30 09:40:00|4144|4143|4138.5|4137.5|4146|4145|4138.5|4137.5|2154
1669801500000|2022-11-30 09:45:00|4138|4137|4142.5|4141.5|4143|4142|4138|4136.5|2400
1669801800000|2022-11-30 09:50:00|4143.5|4142|4143|4142.5|4145|4144|4141.5|4140.5|1520
1669802100000|2022-11-30 09:55:00|4143.5|4143|4143|4141.5|4144.5|4143.5|4141.5|4140.5|3841
1669802400000|2022-11-30 10:00:00|4142|4142|4141|4140.5|4143.5|4142.5|4139.5|4138.5|5190
1669802700000|2022-11-30 10:05:00|4141.5|4140|4141|4140|4143|4142|4140.5|4139.5|1592
1669803000000|2022-11-30 10:10:00|4141.5|4140.5|4141|4140.5|4142|4141|4140|4139.5|3163
1669803300000|2022-11-30 10:15:00|4141.5|4141|4140|4139.5|4141.5|4141|4138.5|4138|1146
1669803600000|2022-11-30 10:20:00|4140.5|4140|4141|4140.5|4141.5|4140.5|4138|4137.5|5605
1669803900000|2022-11-30 10:25:00|4140.5|4140|4142.5|4142|4143|4142.5|4140|4139|2945
1669804200000|2022-11-30 10:30:00|4143|4142.5|4144.5|4143.5|4145|4144|4143|4142.5|2417
1669804500000|2022-11-30 10:35:00|4144|4144|4147|4146|4147|4146.5|4144|4143|2287
1669804800000|2022-11-30 10:40:00|4146.5|4146.5|4147|4146.5|4148|4147|4145.5|4145|3083
1669805100000|2022-11-30 10:45:00|4146.5|4146|4148.5|4148|4149|4148|4145.5|4145|3984
1669805400000|2022-11-30 10:50:00|4148|4147.5|4147.5|4146.5|4150|4149|4147|4146.5|3263
1669805700000|2022-11-30 10:55:00|4147|4147|4150.5|4150|4153|4152|4147|4146.5|2574
1669806000000|2022-11-30 11:00:00|4151|4150.5|4151.5|4150.5|4153.5|4153|4150.5|4149.5|5920
1669806300000|2022-11-30 11:05:00|4151|4151|4146.5|4145.5|4151.5|4151|4146.5|4145.5|2796
1669806600000|2022-11-30 11:10:00|4147|4146|4149|4148.5|4149.5|4148.5|4147|4146|4800
1669806900000|2022-11-30 11:15:00|4149.5|4148|4148.5|4147.5|4150.5|4149.5|4146.5|4145.5|4745
1669807200000|2022-11-30 11:20:00|4149|4148|4146.5|4146|4149|4148.5|4146.5|4146|4724
1669807500000|2022-11-30 11:25:00|4147.5|4146.5|4144.5|4144|4148|4147.5|4144.5|4143.5|1615
1669807800000|2022-11-30 11:30:00|4145.5|4144.5|4146|4145|4147|4146|4143.5|4143|4804
1669808100000|2022-11-30 11:35:00|4145.5|4145.5|4148|4147.5|4148|4147.5|4144.5|4144|2679
1669808400000|2022-11-30 11:40:00|4148.5|4148|4148|4147.5|4149.5|4149|4147.5|4147|6400
1669808700000|2022-11-30 11:45:00|4148.5|4147|4148|4147|4149.5|4148.5|4147|4146.5|4417
1669809000000|2022-11-30 11:50:00|4147.5|4146.5|4146.5|4146|4148|4147|4146|4145.5|3883
1669809300000|2022-11-30 11:55:00|4147|4146.5|4148.5|4147.5|4148.5|4148|4146.5|4146|4883
1669809600000|2022-11-30 12:00:00|4148|4147|4148|4147|4149|4148|4147|4146|2167
1669809900000|2022-11-30 12:05:00|4149|4147.5|4147|4146.5|4149|4148|4146|4145.5|8551
1669810200000|2022-11-30 12:10:00|4147.5|4147|4149|4148.5|4149|4148.5|4147|4146|7844
1669810500000|2022-11-30 12:15:00|4148.5|4148|4149|4148|4149.5|4148.5|4146.5|4146|3195
1669810800000|2022-11-30 12:20:00|4148.5|4147.5|4156.5|4155.5|4157.5|4156.5|4148|4147|4596
1669811100000|2022-11-30 12:25:00|4156|4155|4160|4159.5|4160|4159.5|4154.5|4153.5|2711
1669811400000|2022-11-30 12:30:00|4159.5|4159|4168.5|4168|4169|4168.5|4158.5|4158|9521
1669811700000|2022-11-30 12:35:00|4168|4167.5|4165.5|4164.5|4170.5|4169.5|4164.5|4163.5|8726
1669812000000|2022-11-30 12:40:00|4165|4165|4166|4165|4166|4165.5|4164|4163|2212
1669812300000|2022-11-30 12:45:00|4165.5|4164.5|4167.5|4167|4169.5|4169|4165|4164.5|3094
1669812600000|2022-11-30 12:50:00|4168|4167.5|4168|4167|4168.5|4168|4167.5|4166.5|4477
1669812900000|2022-11-30 12:55:00|4168.5|4167.5|4166|4165|4169.5|4168.5|4166|4165|3473
1669813200000|2022-11-30 13:00:00|4165.5|4165.5|4166|4165|4168|4167.5|4165.5|4165|4768
1669813500000|2022-11-30 13:05:00|4166.5|4165.5|4171|4170|4171.5|4171|4166.5|4165.5|4944
1669813800000|2022-11-30 13:10:00|4171.5|4170.5|4170.5|4169|4172|4171.5|4169.5|4168.5|4744
1669814100000|2022-11-30 13:15:00|4171|4169.5|4171.5|4171|4171.5|4171|4168.5|4167|7072
1669814400000|2022-11-30 13:20:00|4171|4170.5|4170.5|4169.5|4172|4171|4169|4167.5|3588
1669814700000|2022-11-30 13:25:00|4170|4169|4173|4172|4173|4172|4170|4169|3469
1669815000000|2022-11-30 13:30:00|4172.5|4170.5|4171|4170|4173.5|4171.5|4168.5|4167|3168
1669815300000|2022-11-30 13:35:00|4170.5|4169|4169.5|4169|4171|4170|4169|4168|9623
1669815600000|2022-11-30 13:40:00|4170|4169.5|4172.5|4171.5|4173.5|4173|4167.5|4166.5|8874
1669815900000|2022-11-30 13:45:00|4173|4172|4171|4170|4175|4174|4170|4169|5208
1669816200000|2022-11-30 13:50:00|4171.5|4170.5|4171.5|4171|4172.5|4172|4169.5|4169|10416
1669816500000|2022-11-30 13:55:00|4172|4170.5|4170.5|4169.5|4172.5|4171.5|4169|4168|8558
1669816800000|2022-11-30 14:00:00|4170|4170|4171|4170.5|4171|4170.5|4167.5|4166.5|5803
1669817100000|2022-11-30 14:05:00|4170.5|4170|4171|4170.5|4172.5|4171.5|4170|4169|4604
1669817400000|2022-11-30 14:10:00|4172|4171|4166.5|4165.5|4173.5|4172.5|4166.5|4165.5|4781
1669817700000|2022-11-30 14:15:00|4167|4166|4166|4165|4167|4166|4164|4163.5|5022
1669818000000|2022-11-30 14:20:00|4166.5|4165.5|4159.5|4158.5|4167|4166|4159|4158.5|5046
1669818300000|2022-11-30 14:25:00|4159|4159|4153|4152|4160|4159|4152|4151.5|11539
1669818600000|2022-11-30 14:30:00|4152.5|4151.5|4151|4150|4153|4152|4148.5|4148|15811
1669818900000|2022-11-30 14:35:00|4150.5|4149.5|4149|4148|4151.5|4150.5|4146|4145.5|9501
1669819200000|2022-11-30 14:40:00|4149.5|4148.5|4149|4148.5|4150.5|4149.5|4147.5|4146|6454
1669819500000|2022-11-30 14:45:00|4148.5|4148|4157|4156|4157|4156|4148.5|4147.5|10377
1669819800000|2022-11-30 14:50:00|4158|4156.5|4157.5|4156.5|4159.5|4159|4154.5|4153.5|8441
1669820100000|2022-11-30 14:55:00|4158|4157|4156|4154.5|4162.5|4162|4155|4154|12355
1669820400000|2022-11-30 15:00:00|4156.5|4155.5|4156.5|4156|4158|4157|4154.5|4153|13346
1669820700000|2022-11-30 15:05:00|4157|4156.5|4155.5|4154.5|4157.5|4156.5|4154.5|4154|5056
1669821000000|2022-11-30 15:10:00|4155|4155|4156.5|4156|4156.5|4156|4154.5|4153.5|5177
1669821300000|2022-11-30 15:15:00|4157|4156.5|4157|4156|4159|4158|4155.5|4155|4107
1669821600000|2022-11-30 15:20:00|4158|4156.5|4157.5|4157|4159.5|4158.5|4157|4156|5450
1669821900000|2022-11-30 15:25:00|4158.5|4157.5|4156|4155.5|4159.5|4159|4156|4155|4992
1669822200000|2022-11-30 15:30:00|4156.5|4154.5|4156|4155.5|4156.5|4155.5|4153|4152|3106
1669822500000|2022-11-30 15:35:00|4156.5|4156|4165|4164|4165|4164|4156.5|4156|3490
1669822800000|2022-11-30 15:40:00|4164.5|4163|4164.5|4163.5|4165|4164.5|4163|4162.5|3759
1669823100000|2022-11-30 15:45:00|4164|4164|4163.5|4163|4165.5|4165|4163.5|4162.5|4252
1669823400000|2022-11-30 15:50:00|4164|4163.5|4165|4164.5|4165.5|4164.5|4163.5|4162.5|4652
1669823700000|2022-11-30 15:55:00|4165.5|4165|4165.5|4165|4168|4167|4165|4164.5|7331
1669824000000|2022-11-30 16:00:00|4166|4165.5|4169.5|4168.5|4170|4169.5|4165.5|4165|4118
1669824300000|2022-11-30 16:05:00|4170|4169|4169.5|4169|4170.5|4170|4168.5|4167.5|5305
1669824600000|2022-11-30 16:10:00|4169|4168.5|4172.5|4172|4173|4172|4168.5|4167.5|5449
1669824900000|2022-11-30 16:15:00|4173.5|4172.5|4174.5|4174|4174.5|4174|4172|4171.5|8380
1669825200000|2022-11-30 16:20:00|4174|4173.5|4174.5|4173.5|4175.5|4175|4172.5|4172|4808
1669825500000|2022-11-30 16:25:00|4174|4173|4172.5|4171.5|4175|4174|4171.5|4170.5|9318
1669881600000|2022-12-01 08:00:00|4150.5|4148.5|4155.5|4153|4158.5|4156.5|4135.5|4133.5|18253
1669881900000|2022-12-01 08:05:00|4154.5|4153.5|4160|4158.5|4166.5|4166|4152|4150|6671
1669882200000|2022-12-01 08:10:00|4159.5|4158|4161.5|4160|4163.5|4162.5|4153|4151|16607
1669882500000|2022-12-01 08:15:00|4161|4160.5|4174.5|4173.5|4175|4173.5|4161|4160.5|8374
1669882800000|2022-12-01 08:20:00|4175|4174|4175|4174|4178.5|4177|4173.5|4171.5|6106
1669883100000|2022-12-01 08:25:00|4175.5|4174.5|4178.5|4177|4178.5|4177|4173.5|4172|12990
1669883400000|2022-12-01 08:30:00|4180|4178.5|4177.5|4176|4182|4180.5|4171.5|4170.5|54303
1669883700000|2022-12-01 08:35:00|4178|4176.5|4179|4178|4182|4180.5|4174.5|4173|3200
1669884000000|2022-12-01 08:40:00|4179.5|4177.5|4171|4170|4179.5|4177.5|4171|4169.5|4921
1669884300000|2022-12-01 08:45:00|4172|4170.5|4167.5|4166|4173|4171.5|4167.5|4166|3743
1669884600000|2022-12-01 08:50:00|4168.5|4166.5|4169.5|4168.5|4170.5|4169|4164.5|4163.5|8491
1669884900000|2022-12-01 08:55:00|4170.5|4169|4168|4167|4170.5|4169.5|4163|4161.5|3523
1669885200000|2022-12-01 09:00:00|4168.5|4167.5|4167.5|4166.5|4171|4169.5|4165|4164|4009
1669885500000|2022-12-01 09:05:00|4168.5|4167|4168.5|4167.5|4170|4169|4163.5|4162.5|3900
1669885800000|2022-12-01 09:10:00|4168|4167|4167|4166|4169.5|4169|4166|4165|2687
1669886100000|2022-12-01 09:15:00|4166.5|4165.5|4169|4168|4169.5|4168.5|4166.5|4165.5|3080
1669886400000|2022-12-01 09:20:00|4168.5|4167.5|4163|4162.5|4168.5|4168|4162|4161|2387
1669886700000|2022-12-01 09:25:00|4163.5|4162|4164|4162.5|4166|4165|4161|4160|3031
1669887000000|2022-12-01 09:30:00|4164.5|4163|4164.5|4163.5|4165|4164|4163|4161.5|3402
1669887300000|2022-12-01 09:35:00|4165|4164|4166|4165|4166|4165|4161.5|4160.5|4635
1669887600000|2022-12-01 09:40:00|4166.5|4165.5|4166.5|4165.5|4167|4166|4163.5|4162.5|3821
1669887900000|2022-12-01 09:45:00|4166|4165|4165.5|4164.5|4167.5|4166.5|4165|4164|2467
1669888200000|2022-12-01 09:50:00|4165|4164|4160|4159|4166.5|4166|4159.5|4158.5|6049
1669888500000|2022-12-01 09:55:00|4160.5|4160|4160.5|4159|4165|4164|4159.5|4159|4086
1669888800000|2022-12-01 10:00:00|4161|4159.5|4163|4162|4163.5|4162.5|4160|4159|2033
1669889100000|2022-12-01 10:05:00|4162.5|4161.5|4168|4167|4168.5|4167.5|4162.5|4161.5|3099
1669889400000|2022-12-01 10:10:00|4167.5|4166.5|4168.5|4167.5|4168.5|4167.5|4165|4163.5|3071
1669889700000|2022-12-01 10:15:00|4168|4167|4165.5|4165|4168|4167|4165.5|4164|2002
1669890000000|2022-12-01 10:20:00|4165|4164.5|4169.5|4169|4170|4169.5|4164.5|4163.5|2166
1669890300000|2022-12-01 10:25:00|4170|4168|4167.5|4166.5|4170|4168.5|4167|4166|1601
1669890600000|2022-12-01 10:30:00|4167|4167|4169|4168|4169.5|4169|4166.5|4165.5|4069
1669890900000|2022-12-01 10:35:00|4168.5|4168.5|4167.5|4166.5|4169.5|4168.5|4167|4166.5|3180
1669891200000|2022-12-01 10:40:00|4167|4166|4166|4165|4167.5|4167|4165|4164|887
1669891500000|2022-12-01 10:45:00|4165|4164.5|4163|4162.5|4167.5|4166.5|4163|4162|2521
1669891800000|2022-12-01 10:50:00|4163.5|4162|4162|4161|4163.5|4162.5|4161|4160|2531
1669892100000|2022-12-01 10:55:00|4161.5|4160.5|4160|4159|4163|4162|4159.5|4158.5|6724
1669892400000|2022-12-01 11:00:00|4161|4160|4162|4161|4162|4161.5|4159|4158|1407
1669892700000|2022-12-01 11:05:00|4161.5|4161.5|4163|4162|4164|4163|4160.5|4159.5|3714
1669893000000|2022-12-01 11:10:00|4163.5|4162.5|4164|4163|4166|4165|4163.5|4162.5|1528
1669893300000|2022-12-01 11:15:00|4164.5|4163.5|4163|4162|4165|4164|4161.5|4161|1612
1669893600000|2022-12-01 11:20:00|4162.5|4162.5|4162|4161|4164|4163|4161|4160|4987
1669893900000|2022-12-01 11:25:00|4161.5|4161.5|4164|4163|4164|4163|4161.5|4161|4769
1669894200000|2022-12-01 11:30:00|4163.5|4162.5|4163.5|4162.5|4165.5|4164.5|4162.5|4162|3673
1669894500000|2022-12-01 11:35:00|4163|4162|4162|4161|4164.5|4163.5|4162|4161|1344
1669894800000|2022-12-01 11:40:00|4162.5|4161.5|4162.5|4161.5|4165|4164|4162.5|4161.5|3747
1669895100000|2022-12-01 11:45:00|4163|4162|4161.5|4160.5|4163.5|4162.5|4161.5|4160.5|2416
1669895400000|2022-12-01 11:50:00|4161|4160|4163|4162|4164.5|4163.5|4161|4160|1900
1669895700000|2022-12-01 11:55:00|4163.5|4162.5|4163|4162|4164|4163|4161.5|4160.5|2554
1669896000000|2022-12-01 12:00:00|4162.5|4161.5|4165|4164|4165|4164|4161.5|4161|1641
1669896300000|2022-12-01 12:05:00|4165.5|4164.5|4163.5|4162.5|4165.5|4165|4163|4162.5|1110
1669896600000|2022-12-01 12:10:00|4164|4163|4169.5|4168.5|4169.5|4169|4163|4162.5|8419
1669896900000|2022-12-01 12:15:00|4170|4169|4170.5|4170|4171.5|4171|4169|4168.5|5813
1669897200000|2022-12-01 12:20:00|4170|4169.5|4170|4169.5|4172|4171|4170|4169|6218
1669897500000|2022-12-01 12:25:00|4169.5|4168.5|4170.5|4170|4172|4171|4169|4168.5|4342
1669897800000|2022-12-01 12:30:00|4171|4170.5|4170|4169.5|4171|4170.5|4169|4168.5|6405
1669898100000|2022-12-01 12:35:00|4170.5|4170|4173|4172|4174.5|4173.5|4170.5|4170|5571
1669898400000|2022-12-01 12:40:00|4172.5|4172.5|4173|4172|4174|4173|4172|4171.5|2929
1669898700000|2022-12-01 12:45:00|4172.5|4171.5|4172|4171|4174.5|4173.5|4171.5|4171|2937
1669899000000|2022-12-01 12:50:00|4171.5|4170.5|4172.5|4172|4172.5|4172|4170.5|4169.5|2120
1669899300000|2022-12-01 12:55:00|4173|4172.5|4173.5|4172.5|4174.5|4173.5|4172.5|4171.5|2076
1669899600000|2022-12-01 13:00:00|4173|4172|4171.5|4170.5|4173|4172|4171|4170|2443
1669899900000|2022-12-01 13:05:00|4171|4170|4172|4171|4172.5|4172|4171|4170|1338
1669900200000|2022-12-01 13:10:00|4171.5|4170.5|4170.5|4170|4172|4171|4170.5|4169.5|2436
1669900500000|2022-12-01 13:15:00|4171|4170.5|4173.5|4172.5|4174.5|4174|4171|4170|5701
1669900800000|2022-12-01 13:20:00|4173|4172|4172|4171|4174|4173|4170.5|4170|2455
1669901100000|2022-12-01 13:25:00|4171.5|4170.5|4170.5|4169.5|4172|4171|4169.5|4168|2396
1669901400000|2022-12-01 13:30:00|4174|4169|4169.5|4168.5|4174.5|4171|4165.5|4155|5198
1669901700000|2022-12-01 13:35:00|4169|4168|4164.5|4163.5|4169|4168|4164|4163|2235
1669902000000|2022-12-01 13:40:00|4164|4163|4164.5|4163.5|4165.5|4164.5|4159|4158|2844
1669902300000|2022-12-01 13:45:00|4165|4164|4164|4163|4167.5|4166.5|4163|4162|8704
1669902600000|2022-12-01 13:50:00|4163.5|4162.5|4165|4163.5|4166.5|4166|4163.5|4162.5|2557
1669902900000|2022-12-01 13:55:00|4165.5|4164|4161|4160|4166|4165|4161|4160|10650
1669903200000|2022-12-01 14:00:00|4161.5|4160.5|4157|4155.5|4162|4161|4153.5|4152.5|6416
1669903500000|2022-12-01 14:05:00|4156|4156|4159.5|4158|4160|4159|4154.5|4153.5|3010
1669903800000|2022-12-01 14:10:00|4159|4158.5|4162|4161|4162|4161.5|4159|4157.5|1785
1669904100000|2022-12-01 14:15:00|4161.5|4160.5|4157|4156|4162|4161|4156.5|4155.5|9352
1669904400000|2022-12-01 14:20:00|4157.5|4156.5|4155|4154|4157.5|4156.5|4152|4151|3029
1669904700000|2022-12-01 14:25:00|4154.5|4154.5|4151.5|4150.5|4156|4155|4151|4150.5|4627
1669905000000|2022-12-01 14:30:00|4148.5|4147.5|4152|4151|4152.5|4151.5|4145|4144|15168
1669905300000|2022-12-01 14:35:00|4151|4150.5|4154|4153.5|4154.5|4154|4147|4146|9903
1669905600000|2022-12-01 14:40:00|4154.5|4153|4154.5|4153.5|4154.5|4154|4149|4148.5|5037
1669905900000|2022-12-01 14:45:00|4154|4155|4157.5|4156.5|4157.5|4156.5|4151|4150|8698
1669906200000|2022-12-01 14:50:00|4158|4157|4164|4163.5|4166.5|4166|4158|4157|6751
1669906500000|2022-12-01 14:55:00|4164.5|4163|4161|4159|4164.5|4163|4158.5|4157.5|4621
1669906800000|2022-12-01 15:00:00|4162|4159.5|4163.5|4162.5|4164|4163|4155|4154|10184
1669907100000|2022-12-01 15:05:00|4163|4162|4165|4164.5|4165|4164.5|4159.5|4159|5928
1669907400000|2022-12-01 15:10:00|4165.5|4165|4163|4162.5|4166.5|4165.5|4163|4162.5|4673
1669907700000|2022-12-01 15:15:00|4162|4161.5|4162.5|4162|4166.5|4165.5|4161|4160|9074
1669908000000|2022-12-01 15:20:00|4163|4161.5|4164|4163.5|4167|4166|4163|4161.5|6849
1669908300000|2022-12-01 15:25:00|4164.5|4164|4162.5|4162|4165|4164.5|4159.5|4158.5|5986
1669908600000|2022-12-01 15:30:00|4162|4161.5|4162.5|4162|4162.5|4162|4158.5|4158|4578
1669908900000|2022-12-01 15:35:00|4163|4161.5|4153.5|4152.5|4164|4163.5|4153.5|4152.5|6437
1669909200000|2022-12-01 15:40:00|4154|4153|4154.5|4154|4157|4156|4152|4151.5|4151
1669909500000|2022-12-01 15:45:00|4155|4154.5|4157.5|4156.5|4158|4157|4153.5|4152.5|4614
1669909800000|2022-12-01 15:50:00|4157|4156|4156.5|4155.5|4158.5|4158|4156|4155|10945
1669910100000|2022-12-01 15:55:00|4156|4155|4159|4158.5|4159|4158.5|4156|4155|4072
1669910400000|2022-12-01 16:00:00|4158.5|4158|4158|4157.5|4160|4159|4157|4156.5|5631
1669910700000|2022-12-01 16:05:00|4159|4158|4156.5|4156|4160.5|4159.5|4155|4154.5|6340
1669911000000|2022-12-01 16:10:00|4157|4156.5|4155|4154.5|4158|4157|4153.5|4153|5436
1669911300000|2022-12-01 16:15:00|4154.5|4153.5|4156.5|4155.5|4157|4156|4154.5|4153.5|6135
1669911600000|2022-12-01 16:20:00|4156|4155|4160.5|4159.5|4160.5|4159.5|4155.5|4155|7387
1669911900000|2022-12-01 16:25:00|4160|4159|4163|4162|4163.5|4162.5|4158.5|4157.5|15658
1669968000000|2022-12-02 08:00:00|4177.5|4174.5|4166|4164|4178|4175.5|4165|4162.5|23795
1669968300000|2022-12-02 08:05:00|4167.5|4165|4169|4168|4174|4172|4164.5|4163|10461
1669968600000|2022-12-02 08:10:00|4170|4167.5|4174.5|4173.5|4179|4178|4169.5|4167.5|17798
1669968900000|2022-12-02 08:15:00|4175|4174|4171.5|4170.5|4175|4174|4168|4167|6032
1669969200000|2022-12-02 08:20:00|4171|4169.5|4173.5|4172.5|4173.5|4172.5|4167.5|4166.5|4612
1669969500000|2022-12-02 08:25:00|4173|4172|4169|4168|4174.5|4173|4169|4167.5|1908
1669969800000|2022-12-02 08:30:00|4169.5|4168.5|4166|4165|4173.5|4172|4165.5|4164.5|2774
1669970100000|2022-12-02 08:35:00|4166.5|4165.5|4160|4159|4167|4165.5|4159.5|4158.5|5143
1669970400000|2022-12-02 08:40:00|4159.5|4158.5|4152.5|4151.5|4159.5|4158.5|4152|4151|4775
1669970700000|2022-12-02 08:45:00|4152|4152|4150|4149|4155|4154|4149.5|4148.5|2667
1669971000000|2022-12-02 08:50:00|4149.5|4149.5|4150.5|4149|4151|4150|4147|4146|6053
1669971300000|2022-12-02 08:55:00|4150|4150|4152.5|4151.5|4155.5|4154.5|4149|4148|3895
1669971600000|2022-12-02 09:00:00|4152|4152.5|4154|4153|4158.5|4157|4152|4152.5|3593
1669971900000|2022-12-02 09:05:00|4153.5|4152.5|4153.5|4152.5|4155|4154|4151.5|4150.5|4093
1669972200000|2022-12-02 09:10:00|4153|4152|4156|4155|4156.5|4155.5|4153|4152|4222
1669972500000|2022-12-02 09:15:00|4155.5|4155.5|4156.5|4156|4159|4158|4155|4154|2843
1669972800000|2022-12-02 09:20:00|4156|4155.5|4157.5|4157|4159|4158|4155|4154|5384
1669973100000|2022-12-02 09:25:00|4158.5|4157.5|4155|4154.5|4158.5|4157.5|4155|4154.5|3099
1669973400000|2022-12-02 09:30:00|4155.5|4155|4158|4157.5|4160.5|4159.5|4155.5|4155|3744
1669973700000|2022-12-02 09:35:00|4159|4158|4155.5|4155|4160|4159.5|4155.5|4155|2146
1669974000000|2022-12-02 09:40:00|4155|4154|4154.5|4153.5|4155.5|4154.5|4154|4153|1217
1669974300000|2022-12-02 09:45:00|4154|4153|4151.5|4150.5|4154|4153|4150|4149|4841
1669974600000|2022-12-02 09:50:00|4152|4151|4150|4149|4154|4153|4149.5|4149|4445
1669974900000|2022-12-02 09:55:00|4149.5|4149.5|4149.5|4148.5|4150|4149.5|4147.5|4146.5|2042
1669975200000|2022-12-02 10:00:00|4149|4148|4151|4150|4151.5|4150|4148|4147.5|2109
1669975500000|2022-12-02 10:05:00|4151.5|4150.5|4147.5|4147|4152|4151|4147.5|4147|5922
1669975800000|2022-12-02 10:10:00|4148|4147.5|4151.5|4150.5|4151.5|4150.5|4148|4147.5|4761
1669976100000|2022-12-02 10:15:00|4152|4151|4147.5|4147|4152.5|4151.5|4147.5|4147|3255
1669976400000|2022-12-02 10:20:00|4148|4146.5|4144.5|4144|4149|4148|4144.5|4144|2807
1669976700000|2022-12-02 10:25:00|4145.5|4144.5|4146.5|4146|4147|4146|4144.5|4144|1511
1669977000000|2022-12-02 10:30:00|4147|4146.5|4149.5|4149|4150.5|4149.5|4146.5|4146|1626
1669977300000|2022-12-02 10:35:00|4150.5|4149.5|4148|4147.5|4152|4151|4148|4147.5|2243
1669977600000|2022-12-02 10:40:00|4148.5|4147|4150|4149.5|4150.5|4149.5|4147.5|4147|3766
1669977900000|2022-12-02 10:45:00|4150.5|4149|4149.5|4149|4152|4151|4148|4147.5|3706
1669978200000|2022-12-02 10:50:00|4150|4149.5|4149|4148.5|4150.5|4150|4147.5|4146.5|2480
1669978500000|2022-12-02 10:55:00|4148.5|4148|4148|4147|4151|4150|4147.5|4146.5|1970
1669978800000|2022-12-02 11:00:00|4147.5|4146.5|4150|4149|4150.5|4149.5|4147.5|4146.5|2416
1669979100000|2022-12-02 11:05:00|4150.5|4149.5|4151|4150.5|4152.5|4151.5|4150|4149|1275
1669979400000|2022-12-02 11:10:00|4152|4151|4148|4147|4152|4151|4148|4147|1863
1669979700000|2022-12-02 11:15:00|4149|4147.5|4151|4150.5|4151.5|4150.5|4148.5|4147.5|1551
1669980000000|2022-12-02 11:20:00|4151.5|4150|4150|4149|4153.5|4152|4149|4148|1940
1669980300000|2022-12-02 11:25:00|4150.5|4149.5|4150.5|4150|4151.5|4150|4149|4148|975
1669980600000|2022-12-02 11:30:00|4151|4150.5|4149|4148.5|4151|4150.5|4149|4148.5|2639
1669980900000|2022-12-02 11:35:00|4148.5|4148|4148.5|4148|4149.5|4148.5|4147.5|4146.5|2350
1669981200000|2022-12-02 11:40:00|4148|4147.5|4150.5|4150|4150.5|4150|4147.5|4146.5|3162
1669981500000|2022-12-02 11:45:00|4150|4149.5|4151|4150.5|4152.5|4152|4149.5|4149|2971
1669981800000|2022-12-02 11:50:00|4150.5|4149.5|4150.5|4149.5|4151|4150|4148.5|4148|5892
1669982100000|2022-12-02 11:55:00|4150|4149|4151|4150.5|4151.5|4150.5|4148.5|4148|3911
1669982400000|2022-12-02 12:00:00|4150.5|4150|4150|4149|4150.5|4150|4149|4148|2263
1669982700000|2022-12-02 12:05:00|4151|4149.5|4149|4148|4151|4150|4148.5|4147.5|989
1669983000000|2022-12-02 12:10:00|4150|4148.5|4151|4150|4152|4151|4149.5|4148.5|3271
1669983300000|2022-12-02 12:15:00|4150.5|4150.5|4152.5|4151.5|4152.5|4151.5|4149.5|4149|1477
1669983600000|2022-12-02 12:20:00|4153|4152|4151|4150|4153.5|4152.5|4151|4150|1931
1669983900000|2022-12-02 12:25:00|4150.5|4150.5|4154|4153|4154|4153|4150.5|4150|1262
1669984200000|2022-12-02 12:30:00|4153.5|4152.5|4151.5|4151|4153.5|4152.5|4151|4150|3054
1669984500000|2022-12-02 12:35:00|4151|4150.5|4151.5|4151|4152.5|4151.5|4151|4150|1440
1669984800000|2022-12-02 12:40:00|4151|4150.5|4149|4148|4151.5|4150.5|4147.5|4147|1232
1669985100000|2022-12-02 12:45:00|4148.5|4147.5|4147.5|4146.5|4149.5|4148.5|4147|4146.5|2134
1669985400000|2022-12-02 12:50:00|4147|4146|4146|4145|4147|4146|4145.5|4144.5|1753
1669985700000|2022-12-02 12:55:00|4146.5|4145.5|4147.5|4146.5|4148.5|4147.5|4146|4145.5|2169
1669986000000|2022-12-02 13:00:00|4147|4146|4149.5|4148.5|4149.5|4148.5|4145.5|4145|1245
1669986300000|2022-12-02 13:05:00|4149|4148|4149.5|4148.5|4151.5|4150.5|4147.5|4146.5|1262
1669986600000|2022-12-02 13:10:00|4149|4148|4148.5|4147.5|4149.5|4148.5|4148|4147|3796
1669986900000|2022-12-02 13:15:00|4148|4147|4148|4147.5|4149|4148.5|4147.5|4146.5|2640
1669987200000|2022-12-02 13:20:00|4149|4147|4148.5|4147.5|4150.5|4149.5|4148.5|4147|1725
1669987500000|2022-12-02 13:25:00|4149|4148|4147|4145|4150|4149|4145|4144|2381
1669987800000|2022-12-02 13:30:00|4147.5|4143|4154|4153|4154.5|4153|4142.5|4139|18167
1669988100000|2022-12-02 13:35:00|4153.5|4152.5|4146|4145|4154|4153|4146|4144.5|8804
1669988400000|2022-12-02 13:40:00|4145.5|4144.5|4146.5|4145.5|4149|4148|4144|4143|2305
1669988700000|2022-12-02 13:45:00|4147|4146|4147.5|4146.5|4150.5|4149.5|4144.5|4143.5|6115
1669989000000|2022-12-02 13:50:00|4148|4147|4150.5|4149.5|4151.5|4150|4146.5|4145.5|3184
1669989300000|2022-12-02 13:55:00|4151|4150|4150.5|4149.5|4152.5|4151.5|4149|4148.5|3735
1669989600000|2022-12-02 14:00:00|4151|4150|4149|4148|4152.5|4151.5|4148|4147|5279
1669989900000|2022-12-02 14:05:00|4149.5|4148.5|4149|4148|4150|4149|4147|4146|2995
1669990200000|2022-12-02 14:10:00|4149.5|4148.5|4150.5|4149.5|4150.5|4149.5|4147|4146|2922
1669990500000|2022-12-02 14:15:00|4150|4150|4152|4151.5|4152.5|4151.5|4149|4148|3701
1669990800000|2022-12-02 14:20:00|4153|4152|4149.5|4148.5|4153.5|4152.5|4149.5|4148.5|2268
1669991100000|2022-12-02 14:25:00|4149|4148|4149.5|4148|4152|4151|4149|4148|4520
1669991400000|2022-12-02 14:30:00|4149|4148.5|4149.5|4148.5|4154|4153|4148.5|4147.5|9603
1669991700000|2022-12-02 14:35:00|4149|4148|4152.5|4151.5|4153.5|4152.5|4148.5|4148|6028
1669992000000|2022-12-02 14:40:00|4153|4152|4160.5|4159.5|4160.5|4159.5|4152.5|4151.5|9528
1669992300000|2022-12-02 14:45:00|4161|4160|4160.5|4159.5|4162|4161|4158|4157|4388
1669992600000|2022-12-02 14:50:00|4161|4160|4168|4167|4168.5|4167.5|4160.5|4160|6338
1669992900000|2022-12-02 14:55:00|4168.5|4167.5|4170.5|4169.5|4172.5|4171.5|4167.5|4167|7102
1669993200000|2022-12-02 15:00:00|4171.5|4170|4166.5|4166|4171.5|4170.5|4164.5|4163.5|6675
1669993500000|2022-12-02 15:05:00|4167|4166.5|4170.5|4170|4171|4170|4166.5|4166|6282
1669993800000|2022-12-02 15:10:00|4171.5|4170.5|4168|4167|4172|4171.5|4165.5|4164.5|3031
1669994100000|2022-12-02 15:15:00|4167.5|4167.5|4167|4166.5|4169.5|4168.5|4166.5|4166|5320
1669994400000|2022-12-02 15:20:00|4167.5|4167.5|4169.5|4169|4170.5|4170|4167|4166.5|4381
1669994700000|2022-12-02 15:25:00|4170|4168.5|4169.5|4169|4170|4169.5|4167|4166.5|4489
1669995000000|2022-12-02 15:30:00|4169|4168.5|4170|4169.5|4170|4169.5|4168|4167.5|4077
1669995300000|2022-12-02 15:35:00|4169.5|4169|4171|4170|4171.5|4171|4169|4168.5|3301
1669995600000|2022-12-02 15:40:00|4171.5|4170.5|4170|4169.5|4172|4171|4169|4168|3443
1669995900000|2022-12-02 15:45:00|4170.5|4170|4168.5|4168|4170.5|4170|4167.5|4167|4389
1669996200000|2022-12-02 15:50:00|4169.5|4168.5|4171.5|4171|4173.5|4172.5|4169|4168.5|6749
1669996500000|2022-12-02 15:55:00|4172|4171.5|4172|4171.5|4174.5|4173.5|4170.5|4170|4799
1669996800000|2022-12-02 16:00:00|4171.5|4171|4168.5|4167.5|4172|4171|4168|4167|7015
1669997100000|2022-12-02 16:05:00|4168|4167|4169|4168.5|4170|4169.5|4167|4166.5|7436
1669997400000|2022-12-02 16:10:00|4168.5|4168|4170|4169.5|4170.5|4170|4167.5|4166.5|6709
1669997700000|2022-12-02 16:15:00|4170.5|4170|4169|4168.5|4170.5|4170|4168.5|4167.5|6945
1669998000000|2022-12-02 16:20:00|4168.5|4168|4168.5|4168|4170|4169.5|4167.5|4167|6633
1669998300000|2022-12-02 16:25:00|4169|4167.5|4173.5|4172|4173.5|4172.5|4169|4167.5|8342
1670227200000|2022-12-05 08:00:00|4177.5|4174.5|4166.5|4165.5|4178|4175|4163.5|4161|62802
1670227500000|2022-12-05 08:05:00|4167.5|4166|4167.5|4166|4171.5|4169.5|4162.5|4160.5|12939
1670227800000|2022-12-05 08:10:00|4166.5|4165|4165.5|4164|4170|4168|4157|4155|8913
1670228100000|2022-12-05 08:15:00|4165|4163.5|4154|4152.5|4165.5|4164|4152|4151|4874
1670228400000|2022-12-05 08:20:00|4155.5|4154|4151|4150|4159|4158|4151|4150|6608
1670228700000|2022-12-05 08:25:00|4153|4152|4160.5|4159.5|4161|4160|4151.5|4150.5|4291
1670229000000|2022-12-05 08:30:00|4160|4159|4151|4150|4161|4159.5|4150.5|4149.5|4112
1670229300000|2022-12-05 08:35:00|4151.5|4150.5|4152|4151|4156|4155|4151|4150|2414
1670229600000|2022-12-05 08:40:00|4151.5|4150.5|4149.5|4148|4155|4153.5|4149.5|4148|2947
1670229900000|2022-12-05 08:45:00|4149|4148.5|4154|4152.5|4154|4152.5|4148.5|4147.5|1713
1670230200000|2022-12-05 08:50:00|4153.5|4153|4158|4157|4158|4157|4153.5|4152.5|3512
1670230500000|2022-12-05 08:55:00|4158.5|4157.5|4157|4156|4159|4158|4155.5|4154.5|1392
1670230800000|2022-12-05 09:00:00|4156.5|4155.5|4157.5|4157|4158|4157|4154.5|4153.5|4573
1670231100000|2022-12-05 09:05:00|4157|4156.5|4155.5|4154.5|4157|4157|4154|4153|4910
1670231400000|2022-12-05 09:10:00|4155|4155|4155.5|4155|4158|4157|4153.5|4152.5|2568
1670231700000|2022-12-05 09:15:00|4156|4154.5|4149.5|4148.5|4156|4155|4148.5|4148|2265
1670232000000|2022-12-05 09:20:00|4150|4149|4148|4146.5|4151|4150|4146|4145.5|3116
1670232300000|2022-12-05 09:25:00|4147.5|4147|4150.5|4149.5|4152.5|4151.5|4147.5|4146|4801
1670232600000|2022-12-05 09:30:00|4150|4149|4154|4152.5|4154|4153|4148.5|4148|3001
1670232900000|2022-12-05 09:35:00|4153|4152|4151|4150|4153.5|4152.5|4151|4149.5|939
1670233200000|2022-12-05 09:40:00|4150.5|4149.5|4150.5|4149.5|4152|4150.5|4150|4149|1282
1670233500000|2022-12-05 09:45:00|4150|4149|4149|4148.5|4152|4151|4149|4148.5|2917
1670233800000|2022-12-05 09:50:00|4149.5|4149|4154|4152.5|4154|4152.5|4147|4146|3937
1670234100000|2022-12-05 09:55:00|4156.5|4155.5|4155|4153.5|4159.5|4158|4154.5|4153|10981
1670234400000|2022-12-05 10:00:00|4154.5|4154|4157|4156|4157|4156|4153|4151.5|5643
1670234700000|2022-12-05 10:05:00|4158.5|4156.5|4155|4154|4159|4158|4153.5|4152.5|5050
1670235000000|2022-12-05 10:10:00|4154.5|4153.5|4152|4151|4155|4153.5|4150|4149|1454
1670235300000|2022-12-05 10:15:00|4152.5|4151.5|4150|4149|4152.5|4151.5|4149.5|4148.5|3108
1670235600000|2022-12-05 10:20:00|4151|4149.5|4150|4149.5|4151.5|4150.5|4149.5|4148.5|4166
1670235900000|2022-12-05 10:25:00|4150.5|4150|4149.5|4148.5|4151|4150|4147.5|4146.5|2209
1670236200000|2022-12-05 10:30:00|4150.5|4149.5|4151.5|4151|4152|4151|4149|4148|4486
1670236500000|2022-12-05 10:35:00|4152|4150.5|4146|4145|4152|4150.5|4145.5|4144.5|3339
1670236800000|2022-12-05 10:40:00|4145.5|4144.5|4144|4143.5|4146.5|4145|4142.5|4141.5|5825
1670237100000|2022-12-05 10:45:00|4143.5|4143|4143.5|4143|4145.5|4144.5|4142.5|4141.5|4984
1670237400000|2022-12-05 10:50:00|4143|4142.5|4143|4142|4144.5|4143.5|4141.5|4140.5|3884
1670237700000|2022-12-05 10:55:00|4142.5|4141|4139|4138.5|4142.5|4141|4137|4136.5|3411
1670238000000|2022-12-05 11:00:00|4138.5|4138|4141.5|4140.5|4142|4141.5|4137|4136|2935
1670238300000|2022-12-05 11:05:00|4141|4141|4136.5|4135|4141.5|4141|4134.5|4134|7958
1670238600000|2022-12-05 11:10:00|4136|4136|4136.5|4135.5|4138.5|4137.5|4136|4135|3590
1670238900000|2022-12-05 11:15:00|4137|4136|4135|4134|4137.5|4136.5|4133.5|4132.5|3644
1670239200000|2022-12-05 11:20:00|4135.5|4134.5|4134|4133.5|4135.5|4135|4133|4132.5|2378
1670239500000|2022-12-05 11:25:00|4133.5|4133|4132.5|4132|4134|4133|4131.5|4130.5|4290
1670239800000|2022-12-05 11:30:00|4132|4131.5|4129|4128|4133.5|4132.5|4129|4128|3091
1670240100000|2022-12-05 11:35:00|4129.5|4129|4129|4128.5|4130|4129|4126.5|4125.5|5092
1670240400000|2022-12-05 11:40:00|4129.5|4129|4130|4129|4130.5|4129.5|4127.5|4126.5|5299
1670240700000|2022-12-05 11:45:00|4129|4128|4130|4129|4131.5|4130.5|4129|4128|2166
1670241000000|2022-12-05 11:50:00|4129.5|4129.5|4128.5|4128|4130.5|4129.5|4128.5|4127.5|2244
1670241300000|2022-12-05 11:55:00|4128|4127.5|4129|4128|4130|4129|4126.5|4125.5|2707
1670241600000|2022-12-05 12:00:00|4128.5|4127.5|4128.5|4128|4129.5|4128.5|4126|4125|3539
1670241900000|2022-12-05 12:05:00|4129|4127.5|4127.5|4126.5|4129|4128|4127|4126|3444
1670242200000|2022-12-05 12:10:00|4128|4127|4126|4125|4128.5|4127.5|4124.5|4124|3981
1670242500000|2022-12-05 12:15:00|4125.5|4124.5|4125.5|4124.5|4127|4126|4124.5|4124|3090
1670242800000|2022-12-05 12:20:00|4126|4125.5|4126.5|4125.5|4126.5|4125.5|4124|4123|4859
1670243100000|2022-12-05 12:25:00|4126|4126|4129.5|4128.5|4130.5|4129.5|4126|4126|8547
1670243400000|2022-12-05 12:30:00|4129|4128|4131.5|4130.5|4132.5|4131.5|4128|4127|1846
1670243700000|2022-12-05 12:35:00|4131|4130|4130.5|4130|4132.5|4131.5|4130|4129|3037
1670244000000|2022-12-05 12:40:00|4131|4129.5|4131|4130|4132.5|4131.5|4129.5|4128.5|3397
1670244300000|2022-12-05 12:45:00|4131.5|4130.5|4131.5|4130.5|4132|4131|4129|4128|3765
1670244600000|2022-12-05 12:50:00|4132|4131|4134|4133|4134|4133|4131.5|4130.5|2164
1670244900000|2022-12-05 12:55:00|4133.5|4134|4137|4136|4137.5|4136.5|4133.5|4132.5|2750
1670245200000|2022-12-05 13:00:00|4136.5|4136.5|4140|4139.5|4141|4140|4136.5|4135.5|3904
1670245500000|2022-12-05 13:05:00|4140.5|4140|4134|4133|4141.5|4141|4133|4132.5|7203
1670245800000|2022-12-05 13:10:00|4134.5|4132.5|4138|4137.5|4138.5|4137.5|4131.5|4131|2670
1670246100000|2022-12-05 13:15:00|4138.5|4137|4144|4143.5|4144.5|4143.5|4137.5|4137|1634
1670246400000|2022-12-05 13:20:00|4144.5|4143|4141.5|4140.5|4144.5|4143|4141|4140|2284
1670246700000|2022-12-05 13:25:00|4142|4141|4140|4139|4142.5|4141.5|4138.5|4138|2248
1670247000000|2022-12-05 13:30:00|4141|4139.5|4145|4144|4145|4144|4140.5|4139.5|1038
1670247300000|2022-12-05 13:35:00|4144.5|4143.5|4142.5|4141.5|4144.5|4143.5|4140.5|4139.5|3696
1670247600000|2022-12-05 13:40:00|4143|4142|4141|4140.5|4143|4142|4140.5|4139.5|1585
1670247900000|2022-12-05 13:45:00|4141.5|4141|4148.5|4147.5|4149.5|4148.5|4141.5|4140.5|1086
1670248200000|2022-12-05 13:50:00|4148|4147|4149|4147.5|4150|4149|4146.5|4145.5|2361
1670248500000|2022-12-05 13:55:00|4148.5|4148|4151|4150|4151.5|4150.5|4147|4146.5|1566
1670248800000|2022-12-05 14:00:00|4150.5|4149.5|4148.5|4147.5|4151|4149.5|4148|4147|1413
1670249100000|2022-12-05 14:05:00|4149|4148|4146.5|4145.5|4149|4148|4145.5|4144.5|2183
1670249400000|2022-12-05 14:10:00|4147|4146|4147|4146|4147.5|4146.5|4144.5|4143.5|1353
1670249700000|2022-12-05 14:15:00|4146.5|4145.5|4149.5|4148.5|4150|4148.5|4146|4145.5|577
1670250000000|2022-12-05 14:20:00|4150|4149|4156|4155|4156.5|4155.5|4149|4148.5|3358
1670250300000|2022-12-05 14:25:00|4156.5|4155.5|4156|4154.5|4158|4157|4153.5|4153|3615
1670250600000|2022-12-05 14:30:00|4155|4154|4152.5|4152|4156|4154.5|4148.5|4148|7469
1670250900000|2022-12-05 14:35:00|4153|4151.5|4157|4156.5|4157.5|4156.5|4150|4149|8462
1670251200000|2022-12-05 14:40:00|4156.5|4156|4162|4160.5|4163|4162|4156.5|4155.5|3290
1670251500000|2022-12-05 14:45:00|4161|4160|4161|4160|4162.5|4161.5|4158.5|4157.5|3143
1670251800000|2022-12-05 14:50:00|4160.5|4159.5|4161.5|4160.5|4162.5|4161.5|4159|4158|6325
1670252100000|2022-12-05 14:55:00|4160.5|4160|4162|4161|4163.5|4162.5|4159.5|4159|3196
1670252400000|2022-12-05 15:00:00|4160.5|4159.5|4168.5|4167.5|4171|4170|4158.5|4156.5|9310
1670252700000|2022-12-05 15:05:00|4169|4168|4173|4172|4173.5|4172.5|4168|4167|4098
1670253000000|2022-12-05 15:10:00|4172.5|4171.5|4170.5|4169.5|4173.5|4172.5|4169|4168|3680
1670253300000|2022-12-05 15:15:00|4171|4170|4170.5|4170|4172.5|4172|4169|4168|2084
1670253600000|2022-12-05 15:20:00|4171|4170.5|4172|4171|4176|4175|4171|4170.5|5336
1670253900000|2022-12-05 15:25:00|4172.5|4171.5|4178|4177|4178|4177|4172|4171|3853
1670254200000|2022-12-05 15:30:00|4177.5|4177.5|4179.5|4178.5|4181|4180|4177|4176|3202
1670254500000|2022-12-05 15:35:00|4179|4178|4181|4180.5|4183|4182.5|4179|4178|3031
1670254800000|2022-12-05 15:40:00|4181.5|4180|4179|4178|4181.5|4180.5|4177.5|4177|3445
1670255100000|2022-12-05 15:45:00|4178.5|4177.5|4177.5|4177|4179|4178.5|4177|4176|2163
1670255400000|2022-12-05 15:50:00|4177|4176.5|4174.5|4174|4177.5|4177|4174|4173|4139
1670255700000|2022-12-05 15:55:00|4175|4174.5|4173|4172.5|4175.5|4174.5|4171.5|4171|3443
1670256000000|2022-12-05 16:00:00|4173.5|4173|4174.5|4174|4175.5|4174.5|4173|4172|9547
1670256300000|2022-12-05 16:05:00|4175|4174.5|4178|4177.5|4178.5|4177.5|4175|4174.5|4642
1670256600000|2022-12-05 16:10:00|4178.5|4178|4179|4178|4179.5|4178.5|4176.5|4176|5156
1670256900000|2022-12-05 16:15:00|4178.5|4178.5|4179.5|4178.5|4182|4181.5|4176.5|4176|8318
1670257200000|2022-12-05 16:20:00|4179|4178|4175.5|4175|4179.5|4178.5|4175|4174.5|9941
1670257500000|2022-12-05 16:25:00|4176|4175.5|4180|4178.5|4180|4179|4174.5|4174|8473
1670313600000|2022-12-06 08:00:00|4191|4189.5|4190.5|4189.5|4199|4197|4185|4183.5|11920
1670313900000|2022-12-06 08:05:00|4188|4189|4194|4192.5|4197|4195.5|4185.5|4184|8885
1670314200000|2022-12-06 08:10:00|4193.5|4192|4201|4200.5|4204|4203.5|4193.5|4192|12564
1670314500000|2022-12-06 08:15:00|4200.5|4200|4204.5|4203|4205|4204|4200|4199|8586
1670314800000|2022-12-06 08:20:00|4205.5|4204|4203|4202|4208|4207.5|4200|4198.5|5238
1670315100000|2022-12-06 08:25:00|4202.5|4202.5|4202.5|4201|4205|4203.5|4199.5|4198.5|4279
1670315400000|2022-12-06 08:30:00|4202|4201.5|4196.5|4196|4202.5|4201.5|4195.5|4194|6697
1670315700000|2022-12-06 08:35:00|4197.5|4195|4199|4197.5|4199|4197.5|4193.5|4192.5|6545
1670316000000|2022-12-06 08:40:00|4199.5|4198|4204|4203|4207.5|4206.5|4198.5|4197.5|6330
1670316300000|2022-12-06 08:45:00|4204.5|4204|4210.5|4209|4210.5|4209.5|4204.5|4203.5|3374
1670316600000|2022-12-06 08:50:00|4210|4208.5|4214.5|4213|4215.5|4214.5|4209.5|4208.5|4330
1670316900000|2022-12-06 08:55:00|4215|4213.5|4209.5|4208.5|4216|4215|4209.5|4208.5|5779
1670317200000|2022-12-06 09:00:00|4210.5|4208|4211.5|4210.5|4213.5|4212.5|4207.5|4206.5|6572
1670317500000|2022-12-06 09:05:00|4211|4210|4207.5|4206.5|4212.5|4211.5|4207.5|4206.5|3332
1670317800000|2022-12-06 09:10:00|4208|4207|4206|4205|4208|4207|4203.5|4202|1893
1670318100000|2022-12-06 09:15:00|4205.5|4204.5|4209|4208|4211|4209.5|4205.5|4204.5|1516
1670318400000|2022-12-06 09:20:00|4209.5|4207.5|4203.5|4202.5|4209.5|4208|4203.5|4202.5|1109
1670318700000|2022-12-06 09:25:00|4203|4202|4199|4198|4203|4202|4198|4197|3902
1670319000000|2022-12-06 09:30:00|4199.5|4198.5|4198.5|4197.5|4202.5|4201.5|4197|4196|4035
1670319300000|2022-12-06 09:35:00|4198|4198|4203|4202|4203.5|4202.5|4197|4196.5|1853
1670319600000|2022-12-06 09:40:00|4203.5|4202.5|4206.5|4205.5|4207.5|4206.5|4203|4202.5|1414
1670319900000|2022-12-06 09:45:00|4206|4205|4204|4203|4206.5|4205|4204|4202.5|1407
1670320200000|2022-12-06 09:50:00|4203.5|4202.5|4204.5|4203|4205|4204.5|4201.5|4200.5|2444
1670320500000|2022-12-06 09:55:00|4204|4203.5|4202.5|4201.5|4205.5|4204.5|4202|4201|2547
1670320800000|2022-12-06 10:00:00|4203.5|4202.5|4203.5|4202.5|4204|4203|4201.5|4201|2574
1670321100000|2022-12-06 10:05:00|4203|4202|4202|4200.5|4205|4204|4200.5|4200|1817
1670321400000|2022-12-06 10:10:00|4202.5|4201|4200|4199|4202.5|4201.5|4199.5|4199|1768
1670321700000|2022-12-06 10:15:00|4201|4200|4197.5|4196.5|4201|4200|4197.5|4196.5|2893
1670322000000|2022-12-06 10:20:00|4197|4196|4200.5|4200|4202|4201|4196.5|4196|1480
1670322300000|2022-12-06 10:25:00|4200|4199.5|4197|4196|4201|4200.5|4196|4195|2151
1670322600000|2022-12-06 10:30:00|4196.5|4196.5|4192|4191|4196.5|4196.5|4190.5|4189.5|3408
1670322900000|2022-12-06 10:35:00|4191.5|4190.5|4195|4194|4195|4194.5|4190|4189|4842
1670323200000|2022-12-06 10:40:00|4195.5|4194.5|4192.5|4191.5|4195.5|4195|4192.5|4191.5|4528
1670323500000|2022-12-06 10:45:00|4192|4192|4192.5|4192|4193.5|4192.5|4192|4191|2763
1670323800000|2022-12-06 10:50:00|4192|4191.5|4194|4193|4196.5|4195.5|4192|4191.5|3327
1670324100000|2022-12-06 10:55:00|4194.5|4193.5|4189.5|4188.5|4196.5|4195.5|4189.5|4188.5|1144
1670324400000|2022-12-06 11:00:00|4190.5|4189|4189|4188|4190.5|4190|4187.5|4186.5|791264
1670324700000|2022-12-06 11:05:00|4189.5|4188.5|4188.5|4187|4191.5|4190.5|4188|4187|2655
1670325000000|2022-12-06 11:10:00|4189.5|4187.5|4189.5|4189|4190.5|4189.5|4188.5|4187.5|2368
1670325300000|2022-12-06 11:15:00|4190|4189.5|4190.5|4189.5|4191.5|4190.5|4190|4189.5|1689
1670325600000|2022-12-06 11:20:00|4191|4190|4193|4192|4194|4193|4191|4190|2426
1670325900000|2022-12-06 11:25:00|4193.5|4192.5|4194|4193.5|4195|4194|4192|4191.5|3272
1670326200000|2022-12-06 11:30:00|4195|4194.5|4198|4197|4198|4197|4194|4193|2990
1670326500000|2022-12-06 11:35:00|4197|4196.5|4197.5|4196.5|4197.5|4197|4195.5|4194.5|2953
1670326800000|2022-12-06 11:40:00|4198|4197|4196|4194.5|4198|4197|4195.5|4194.5|1122
1670327100000|2022-12-06 11:45:00|4196.5|4195|4197|4196|4198.5|4197.5|4196|4195|1278
1670327400000|2022-12-06 11:50:00|4196.5|4195.5|4196|4195.5|4196.5|4195.5|4194.5|4194|3959
1670327700000|2022-12-06 11:55:00|4195.5|4195|4198|4197.5|4198|4197.5|4193.5|4192.5|5793
1670328000000|2022-12-06 12:00:00|4197.5|4197|4197.5|4197|4200.5|4199|4197.5|4197|1639
1670328300000|2022-12-06 12:05:00|4198|4197.5|4200.5|4199.5|4201.5|4200.5|4197|4196.5|6552
1670328600000|2022-12-06 12:10:00|4200|4200|4204.5|4203.5|4205.5|4204.5|4200|4200|4000
1670328900000|2022-12-06 12:15:00|4205|4204|4200.5|4200|4205|4204.5|4200.5|4200|2798
1670329200000|2022-12-06 12:20:00|4201|4200.5|4202|4201|4203|4202|4200.5|4199.5|4359
1670329500000|2022-12-06 12:25:00|4203|4201.5|4206.5|4205.5|4206.5|4205.5|4202.5|4201.5|1158
1670329800000|2022-12-06 12:30:00|4206|4206|4204.5|4204|4207|4206.5|4204|4203.5|1424
1670330100000|2022-12-06 12:35:00|4204|4203.5|4202|4201|4204|4204|4201|4200.5|1217
1670330400000|2022-12-06 12:40:00|4202.5|4201.5|4203.5|4202.5|4204.5|4203.5|4202|4201|1791
1670330700000|2022-12-06 12:45:00|4203|4203|4202|4201|4204|4203|4202|4201|854442
1670331000000|2022-12-06 12:50:00|4201.5|4201.5|4201.5|4201|4202|4201.5|4199.5|4198.5|2888
1670331300000|2022-12-06 12:55:00|4201|4200.5|4198.5|4197.5|4201.5|4201|4198|4197.5|3096
1670331600000|2022-12-06 13:00:00|4198|4197|4198.5|4197.5|4200|4199.5|4197.5|4196.5|1957
1670331900000|2022-12-06 13:05:00|4198|4197|4195.5|4195|4198.5|4197.5|4195.5|4195|1263
1670332200000|2022-12-06 13:10:00|4196|4195.5|4196|4195.5|4197|4196|4195|4194|1567
1670332500000|2022-12-06 13:15:00|4196.5|4195|4193|4192|4197|4196|4193|4192|2226
1670332800000|2022-12-06 13:20:00|4193.5|4192.5|4195|4194|4196|4195|4193|4192|3385
1670333100000|2022-12-06 13:25:00|4194.5|4193.5|4192|4191.5|4194.5|4193.5|4192|4191.5|2357
1670333400000|2022-12-06 13:30:00|4192.5|4191|4192|4191.5|4193|4192|4190.5|4189.5|3046
1670333700000|2022-12-06 13:35:00|4191.5|4191|4190.5|4190|4192|4191.5|4189|4188|2281
1670334000000|2022-12-06 13:40:00|4190|4189.5|4190|4189.5|4192|4191.5|4189|4188.5|3268
1670334300000|2022-12-06 13:45:00|4190.5|4190|4192|4191.5|4194|4193.5|4190|4189.5|4992
1670334600000|2022-12-06 13:50:00|4191.5|4191|4196|4195|4197|4196.5|4190.5|4189.5|3786
1670334900000|2022-12-06 13:55:00|4196.5|4195.5|4201|4200|4201|4200|4196.5|4195.5|3980
1670335200000|2022-12-06 14:00:00|4200.5|4199.5|4200.5|4199.5|4205|4204|4199.5|4198.5|7007
1670335500000|2022-12-06 14:05:00|4201|4200|4199.5|4199|4202|4201|4198.5|4197.5|1865
1670335800000|2022-12-06 14:10:00|4199|4198|4199.5|4199|4200.5|4199.5|4197|4196|3322
1670336100000|2022-12-06 14:15:00|4200|4198.5|4201|4200.5|4204|4203|4199|4198.5|2784
1670336400000|2022-12-06 14:20:00|4202|4200|4193|4192|4202|4201|4193|4192|3952
1670336700000|2022-12-06 14:25:00|4192.5|4192.5|4192|4191.5|4194.5|4193.5|4190|4189|7082
1670337000000|2022-12-06 14:30:00|4192.5|4191|4196|4195|4198.5|4197.5|4190.5|4189.5|9463
1670337300000|2022-12-06 14:35:00|4195.5|4194.5|4193|4192|4200|4199.5|4190.5|4190|9638
1670337600000|2022-12-06 14:40:00|4193.5|4192.5|4194.5|4194|4198|4197|4191.5|4191|7234
1670337900000|2022-12-06 14:45:00|4194|4193.5|4194.5|4194|4194.5|4194|4190.5|4189.5|9161
1670338200000|2022-12-06 14:50:00|4194|4193.5|4187.5|4186.5|4194|4193.5|4186.5|4185.5|4229
1670338500000|2022-12-06 14:55:00|4187|4186|4191.5|4191|4191.5|4191|4186|4185|5650
1670338800000|2022-12-06 15:00:00|4192.5|4192|4192.5|4192|4194.5|4194|4191.5|4190.5|6107
1670339100000|2022-12-06 15:05:00|4192|4191.5|4197.5|4196.5|4198.5|4197.5|4192|4191.5|3913
1670339400000|2022-12-06 15:10:00|4197|4196|4198|4197.5|4198.5|4197.5|4194|4193.5|3038
1670339700000|2022-12-06 15:15:00|4198.5|4198|4197|4196.5|4198.5|4198|4195.5|4194.5|3590
1670340000000|2022-12-06 15:20:00|4196.5|4196|4197|4196.5|4198|4197|4195|4194.5|2689
1670340300000|2022-12-06 15:25:00|4197.5|4197|4196.5|4195.5|4198|4197|4195|4194.5|6246
1670340600000|2022-12-06 15:30:00|4196|4196|4193|4192.5|4196.5|4196|4191.5|4190.5|4942
1670340900000|2022-12-06 15:35:00|4193.5|4193|4191.5|4191|4194.5|4194|4191.5|4191|7538
1670341200000|2022-12-06 15:40:00|4191|4190.5|4190|4189|4193.5|4192.5|4189.5|4189|5572
1670341500000|2022-12-06 15:45:00|4189.5|4188.5|4191.5|4191|4192.5|4191.5|4189|4188.5|5042
1670341800000|2022-12-06 15:50:00|4192|4191.5|4191.5|4191|4192.5|4192|4189|4188|6720
1670342100000|2022-12-06 15:55:00|4191|4190.5|4193|4192|4193|4192.5|4190|4189|13035
1670342400000|2022-12-06 16:00:00|4192.5|4192.5|4182.5|4182|4193|4192.5|4181.5|4181|10271
1670342700000|2022-12-06 16:05:00|4182|4181|4178.5|4178|4182|4181.5|4177|4176|12505
1670343000000|2022-12-06 16:10:00|4179|4178.5|4179|4178.5|4179.5|4179|4177|4176.5|5864
1670343300000|2022-12-06 16:15:00|4178.5|4178|4176.5|4176|4178.5|4178.5|4176.5|4175.5|6743
1670343600000|2022-12-06 16:20:00|4177|4176.5|4180.5|4179.5|4182.5|4181.5|4177|4176.5|6051
1670343900000|2022-12-06 16:25:00|4180|4180|4182.5|4181|4184|4183.5|4179|4178.5|11454
1670400000000|2022-12-07 08:00:00|4208.5|4204|4221|4218.5|4223|4221|4208|4204|88941
1670400300000|2022-12-07 08:05:00|4219.5|4217|4220.5|4219.5|4228|4226.5|4219|4217|13906
1670400600000|2022-12-07 08:10:00|4221.5|4220|4227|4226|4228|4227.5|4217.5|4215.5|11754
1670400900000|2022-12-07 08:15:00|4226.5|4225|4226.5|4225.5|4231|4229.5|4218.5|4217.5|16274
1670401200000|2022-12-07 08:20:00|4227|4225|4225|4224.5|4229.5|4228.5|4222|4221|10510
1670401500000|2022-12-07 08:25:00|4226.5|4225|4220|4218.5|4227.5|4226.5|4216|4215.5|10317
1670401800000|2022-12-07 08:30:00|4220.5|4219|4209|4208|4221.5|4220.5|4208.5|4207|10390
1670402100000|2022-12-07 08:35:00|4208.5|4207.5|4207|4205.5|4211.5|4210.5|4206|4204.5|9399
1670402400000|2022-12-07 08:40:00|4206.5|4206|4205|4204|4207|4206.5|4200.5|4199.5|8054
1670402700000|2022-12-07 08:45:00|4206|4205|4203.5|4202.5|4207|4206|4202|4201|7786
1670403000000|2022-12-07 08:50:00|4203|4202|4207.5|4206.5|4207.5|4206.5|4201|4200|5999
1670403300000|2022-12-07 08:55:00|4209|4208|4205|4203.5|4209.5|4208.5|4204|4202.5|3352
1670403600000|2022-12-07 09:00:00|4205.5|4204|4207|4206|4210.5|4209.5|4205.5|4204|5897
1670403900000|2022-12-07 09:05:00|4207.5|4207|4208.5|4207.5|4210.5|4210|4205|4204|5485
1670404200000|2022-12-07 09:10:00|4209|4207|4211|4210|4211.5|4211|4208.5|4207|6025
1670404500000|2022-12-07 09:15:00|4212|4210.5|4213|4212|4216|4215|4211.5|4210|5209
1670404800000|2022-12-07 09:20:00|4211.5|4210.5|4207|4206|4213|4212|4207|4206|1876
1670405100000|2022-12-07 09:25:00|4206.5|4205.5|4210.5|4209.5|4210.5|4209.5|4204.5|4203.5|3206
1670405400000|2022-12-07 09:30:00|4209.5|4208.5|4206.5|4205.5|4210.5|4209.5|4204.5|4203.5|2127
1670405700000|2022-12-07 09:35:00|4205.5|4204.5|4198.5|4197.5|4206|4205|4198.5|4197.5|3462
1670406000000|2022-12-07 09:40:00|4199|4198|4193|4192|4199|4198|4192.5|4191.5|3969
1670406300000|2022-12-07 09:45:00|4192.5|4191.5|4185|4184|4192.5|4191.5|4184.5|4183.5|5679
1670406600000|2022-12-07 09:50:00|4184.5|4183.5|4186|4185.5|4187.5|4186.5|4184|4183|2912
1670406900000|2022-12-07 09:55:00|4185.5|4185|4186|4185.5|4187.5|4187|4184.5|4183.5|4131
1670407200000|2022-12-07 10:00:00|4186.5|4186|4182.5|4182|4187.5|4186.5|4182.5|4181.5|5753
1670407500000|2022-12-07 10:05:00|4182|4181.5|4183.5|4183|4186.5|4185.5|4181.5|4180.5|2167
1670407800000|2022-12-07 10:10:00|4183|4182.5|4184.5|4183.5|4186|4185.5|4182.5|4181.5|3026
1670408100000|2022-12-07 10:15:00|4184|4183|4184|4183|4186|4185|4182.5|4182|1435
1670408400000|2022-12-07 10:20:00|4183.5|4182|4184.5|4183.5|4187.5|4186.5|4182.5|4181.5|4127
1670408700000|2022-12-07 10:25:00|4185|4184|4187.5|4187|4189.5|4188.5|4184.5|4183.5|5306
1670409000000|2022-12-07 10:30:00|4186.5|4186.5|4186.5|4185.5|4187.5|4187|4184|4183|2490
1670409300000|2022-12-07 10:35:00|4186|4185|4182.5|4181.5|4186|4185|4182|4181|1807
1670409600000|2022-12-07 10:40:00|4182|4181|4182.5|4182|4184.5|4184|4181.5|4181|2866
1670409900000|2022-12-07 10:45:00|4183|4182.5|4182.5|4181.5|4183|4182.5|4181|4180|4034
1670410200000|2022-12-07 10:50:00|4183|4182|4179.5|4179|4183.5|4182.5|4178.5|4178|2845
1670410500000|2022-12-07 10:55:00|4180.5|4179.5|4182|4181.5|4183.5|4182.5|4180.5|4179.5|5982
1670410800000|2022-12-07 11:00:00|4182.5|4182|4188.5|4187.5|4189.5|4188.5|4182|4181.5|5010
1670411100000|2022-12-07 11:05:00|4188|4187|4188.5|4188|4190.5|4189.5|4186.5|4186|3220
1670411400000|2022-12-07 11:10:00|4189.5|4188.5|4188.5|4188|4190|4189.5|4185|4184.5|3149
1670411700000|2022-12-07 11:15:00|4190|4189|4185.5|4185|4190.5|4189.5|4185|4184.5|2106
1670412000000|2022-12-07 11:20:00|4185|4184.5|4188|4187|4190.5|4189|4184|4183|3348
1670412300000|2022-12-07 11:25:00|4187.5|4186.5|4188|4187.5|4190|4189|4187|4186.5|1757
1670412600000|2022-12-07 11:30:00|4188.5|4188|4191.5|4190.5|4192|4191|4188.5|4187.5|1851
1670412900000|2022-12-07 11:35:00|4191|4191|4194|4193.5|4197.5|4196.5|4191|4190.5|3681
1670413200000|2022-12-07 11:40:00|4193.5|4193|4191|4190|4194.5|4193.5|4191|4190|2054
1670413500000|2022-12-07 11:45:00|4190.5|4189.5|4189.5|4189|4191|4190|4188|4187|1966
1670413800000|2022-12-07 11:50:00|4189|4188.5|4189.5|4189|4192.5|4191.5|4187|4186|5709
1670414100000|2022-12-07 11:55:00|4190|4189.5|4191.5|4191|4192|4191|4188.5|4187.5|1296
1670414400000|2022-12-07 12:00:00|4192.5|4191.5|4194.5|4193.5|4195|4194|4192.5|4191.5|2506
1670414700000|2022-12-07 12:05:00|4195|4194|4191|4190.5|4196.5|4195.5|4190.5|4189.5|4483
1670415000000|2022-12-07 12:10:00|4191.5|4190|4193.5|4193|4194|4193|4191.5|4190|1312
1670415300000|2022-12-07 12:15:00|4192.5|4191.5|4194|4193.5|4195.5|4194.5|4190.5|4190|1909
1670415600000|2022-12-07 12:20:00|4193.5|4193|4188|4187.5|4193.5|4193|4188|4187|2289
1670415900000|2022-12-07 12:25:00|4188.5|4188|4188|4187|4190.5|4189.5|4186.5|4185.5|2338
1670416200000|2022-12-07 12:30:00|4187.5|4186.5|4184|4183.5|4187.5|4187|4184|4183.5|1092
1670416500000|2022-12-07 12:35:00|4184.5|4184|4183.5|4183|4189.5|4188.5|4183.5|4183|1844
1670416800000|2022-12-07 12:40:00|4184|4183.5|4185.5|4185|4186|4185.5|4184|4183|3368
1670417100000|2022-12-07 12:45:00|4185|4184|4182.5|4182|4185|4184|4182|4181|2255
1670417400000|2022-12-07 12:50:00|4183.5|4182.5|4182.5|4182|4184|4183|4182.5|4182|1628
1670417700000|2022-12-07 12:55:00|4182|4181.5|4185|4184.5|4186|4185|4180.5|4180|5915
1670418000000|2022-12-07 13:00:00|4185.5|4185|4182.5|4182|4185.5|4185|4180.5|4180|2275
1670418300000|2022-12-07 13:05:00|4182|4181|4181.5|4181|4183|4182.5|4181|4180.5|1319
1670418600000|2022-12-07 13:10:00|4182|4181.5|4183|4182|4184.5|4184|4181|4180.5|3003
1670418900000|2022-12-07 13:15:00|4182.5|4181.5|4178.5|4178|4182.5|4182|4178|4177|1949
1670419200000|2022-12-07 13:20:00|4177.5|4176.5|4180|4179|4181.5|4181|4177.5|4176.5|3407
1670419500000|2022-12-07 13:25:00|4179.5|4178.5|4178|4177|4181|4180|4176|4175.5|3776
1670419800000|2022-12-07 13:30:00|4178.5|4177.5|4176.5|4176|4181|4180|4176.5|4175.5|3031
1670420100000|2022-12-07 13:35:00|4176|4175.5|4178|4177|4179.5|4178.5|4175.5|4175|4234
1670420400000|2022-12-07 13:40:00|4179.5|4177.5|4172|4171.5|4182|4181|4172|4171|3267
1670420700000|2022-12-07 13:45:00|4172.5|4171|4173.5|4173|4174.5|4173.5|4170.5|4169.5|3829
1670421000000|2022-12-07 13:50:00|4176|4175|4174|4173|4177|4176|4172.5|4171.5|3116
1670421300000|2022-12-07 13:55:00|4173|4172|4174|4173.5|4175.5|4175|4170.5|4170|1744
1670421600000|2022-12-07 14:00:00|4174.5|4175.5|4172|4171|4180|4179|4172|4171|4565
1670421900000|2022-12-07 14:05:00|4171.5|4172|4172|4171|4174|4173.5|4171|4170.5|2148
1670422200000|2022-12-07 14:10:00|4172.5|4171.5|4175|4174.5|4178|4177|4172.5|4171.5|1878
1670422500000|2022-12-07 14:15:00|4175.5|4175|4172|4171|4177.5|4177|4172|4171|3195
1670422800000|2022-12-07 14:20:00|4171.5|4171.5|4170.5|4170|4172.5|4171.5|4169|4168|3235
1670423100000|2022-12-07 14:25:00|4171|4170.5|4172|4171.5|4174.5|4173.5|4171|4170|1976
1670423400000|2022-12-07 14:30:00|4171.5|4171|4170.5|4170|4174.5|4174|4170|4169|8041
1670423700000|2022-12-07 14:35:00|4171|4170.5|4172.5|4172|4178.5|4177.5|4169.5|4168.5|7024
1670424000000|2022-12-07 14:40:00|4173.5|4171.5|4173.5|4172.5|4177.5|4176.5|4172|4171.5|6436
1670424300000|2022-12-07 14:45:00|4173|4171.5|4169.5|4168.5|4173.5|4172|4169|4168|6710
1670424600000|2022-12-07 14:50:00|4169|4169|4167.5|4166.5|4169|4169|4166|4165.5|5911
1670424900000|2022-12-07 14:55:00|4168|4167|4165.5|4165|4169.5|4169|4165.5|4164.5|3481
1670425200000|2022-12-07 15:00:00|4164.5|4164|4170|4169|4171.5|4170.5|4163|4162.5|7985
1670425500000|2022-12-07 15:05:00|4170.5|4170|4171|4170.5|4172.5|4171.5|4168|4167.5|6974
1670425800000|2022-12-07 15:10:00|4170.5|4170|4172|4171|4172.5|4171.5|4159.5|4158.5|22184
1670426100000|2022-12-07 15:15:00|4171.5|4170.5|4168|4167|4172|4171|4167.5|4166.5|8311
1670426400000|2022-12-07 15:20:00|4167.5|4167.5|4173|4172.5|4173|4172.5|4166|4165.5|4220
1670426700000|2022-12-07 15:25:00|4173.5|4173|4170.5|4170|4173.5|4173|4170.5|4169.5|5340
1670427000000|2022-12-07 15:30:00|4171.5|4170.5|4173|4172.5|4173.5|4172.5|4168.5|4168|8569
1670427300000|2022-12-07 15:35:00|4172.5|4172|4167|4166.5|4172.5|4172|4167|4166|6786
1670427600000|2022-12-07 15:40:00|4166.5|4166|4165|4164.5|4167.5|4167|4164.5|4164|3541
1670427900000|2022-12-07 15:45:00|4165.5|4165|4167.5|4167|4169.5|4168.5|4165.5|4164.5|7706
1670428200000|2022-12-07 15:50:00|4168|4167.5|4166|4165.5|4169|4168|4165.5|4164.5|7903
1670428500000|2022-12-07 15:55:00|4166.5|4166|4167|4166.5|4168.5|4168|4165.5|4164.5|5726
1670428800000|2022-12-07 16:00:00|4168|4167|4168.5|4168|4173|4172|4168|4167|11652
1670429100000|2022-12-07 16:05:00|4168|4167.5|4170.5|4170|4171.5|4170.5|4168|4167|4508
1670429400000|2022-12-07 16:10:00|4171|4170.5|4170.5|4170|4173.5|4172.5|4170|4169.5|3430
1670429700000|2022-12-07 16:15:00|4171|4169.5|4170.5|4170|4171|4170.5|4168|4167.5|3264
1670430000000|2022-12-07 16:20:00|4171.5|4170.5|4167|4166.5|4171.5|4170.5|4167|4166.5|4111
1670430300000|2022-12-07 16:25:00|4167.5|4167|4166|4165|4169|4168.5|4166|4165|8093
1670486400000|2022-12-08 08:00:00|4169.5|4167|4162|4159.5|4171.5|4169.5|4159|4156|76071
1670486700000|2022-12-08 08:05:00|4161|4159|4154|4152.5|4161|4159.5|4152.5|4151|8098
1670487000000|2022-12-08 08:10:00|4153|4152|4141.5|4139.5|4159|4157.5|4132.5|4131.5|17039
1670487300000|2022-12-08 08:15:00|4142|4140.5|4141.5|4140|4142.5|4141|4131|4129.5|7260
1670487600000|2022-12-08 08:20:00|4143|4139.5|4145.5|4144.5|4147.5|4146|4140|4138.5|1983
1670487900000|2022-12-08 08:25:00|4144.5|4143|4146|4145|4147.5|4146|4141.5|4141|2482
1670488200000|2022-12-08 08:30:00|4145.5|4144|4155|4153.5|4155|4154|4144.5|4144|4127
1670488500000|2022-12-08 08:35:00|4154.5|4154|4159.5|4158|4163.5|4162.5|4154.5|4154|2693
1670488800000|2022-12-08 08:40:00|4159|4157.5|4155|4154|4159|4157.5|4154|4153.5|1650
1670489100000|2022-12-08 08:45:00|4155.5|4153.5|4158.5|4157.5|4161.5|4160|4155|4153.5|838
1670489400000|2022-12-08 08:50:00|4158|4158|4160.5|4159.5|4162|4161|4158|4157.5|2148
1670489700000|2022-12-08 08:55:00|4161|4160|4159|4157.5|4161|4160|4156.5|4155.5|1620
1670490000000|2022-12-08 09:00:00|4160|4158|4158|4156.5|4160.5|4159.5|4157|4155.5|2098
1670490300000|2022-12-08 09:05:00|4157.5|4155.5|4155|4154|4158|4155.5|4153|4152.5|2997
1670490600000|2022-12-08 09:10:00|4155.5|4154.5|4161.5|4160.5|4161.5|4160.5|4153.5|4152.5|2299
1670490900000|2022-12-08 09:15:00|4162|4160|4163.5|4162.5|4167.5|4166.5|4160|4159|2927
1670491200000|2022-12-08 09:20:00|4162.5|4161.5|4165.5|4164.5|4167|4166|4159.5|4159|2369
1670491500000|2022-12-08 09:25:00|4164|4163.5|4164|4163|4167|4166|4161.5|4160.5|2655
1670491800000|2022-12-08 09:30:00|4163.5|4162.5|4163|4162|4166.5|4166|4162.5|4161.5|2027
1670492100000|2022-12-08 09:35:00|4164|4162.5|4186|4185.5|4226.5|4224|4164|4162.5|19163
1670492400000|2022-12-08 09:40:00|4186.5|4185|4183.5|4182|4191.5|4190|4182|4180.5|4547
1670492700000|2022-12-08 09:45:00|4182|4182.5|4172|4170.5|4183.5|4182.5|4169.5|4168.5|10520
1670493000000|2022-12-08 09:50:00|4173|4171.5|4167.5|4166|4175.5|4174.5|4166.5|4165|5677
1670493300000|2022-12-08 09:55:00|4167|4165.5|4168.5|4167|4171.5|4170.5|4164|4162.5|3551
1670493600000|2022-12-08 10:00:00|4169|4167.5|4175|4173.5|4176|4174.5|4166.5|4165.5|2915
1670493900000|2022-12-08 10:05:00|4176|4174|4176.5|4175.5|4179.5|4178.5|4175.5|4174|4257
1670494200000|2022-12-08 10:10:00|4176|4174.5|4175.5|4174.5|4176.5|4175|4169.5|4168.5|2786
1670494500000|2022-12-08 10:15:00|4175|4174|4177.5|4176|4177.5|4176|4172|4171|989
1670494800000|2022-12-08 10:20:00|4177|4174.5|4171.5|4170|4177.5|4174.5|4170|4169|1595
1670495100000|2022-12-08 10:25:00|4171|4171|4173|4172|4175|4174|4171|4170.5|2279
1670495400000|2022-12-08 10:30:00|4174|4172.5|4170|4169|4174|4173|4170|4169|3028
1670495700000|2022-12-08 10:35:00|4171|4169.5|4167|4165.5|4171|4170|4165.5|4164.5|2011
1670496000000|2022-12-08 10:40:00|4166.5|4166|4163|4162|4167.5|4166.5|4163|4162|1559
1670496300000|2022-12-08 10:45:00|4161.5|4160.5|4161|4160|4165.5|4164|4160|4159.5|1345
1670496600000|2022-12-08 10:50:00|4162.5|4160.5|4162.5|4161.5|4166|4165|4162.5|4160|1182
1670496900000|2022-12-08 10:55:00|4162|4161|4163.5|4163|4165.5|4164|4162|4161|1351
1670497200000|2022-12-08 11:00:00|4164.5|4162.5|4164.5|4163.5|4166|4165|4163.5|4162.5|1884
1670497500000|2022-12-08 11:05:00|4164|4163|4160|4159|4164.5|4163.5|4160|4159|1691
1670497800000|2022-12-08 11:10:00|4159.5|4158.5|4157|4156.5|4161.5|4160|4156|4155|8989
1670498100000|2022-12-08 11:15:00|4156.5|4156|4158.5|4157|4158.5|4157.5|4154.5|4153.5|1859
1670498400000|2022-12-08 11:20:00|4158|4157.5|4163.5|4162.5|4166|4164.5|4158|4157|2427
1670498700000|2022-12-08 11:25:00|4163|4162|4163|4162|4164.5|4163.5|4161.5|4160.5|1184
1670499000000|2022-12-08 11:30:00|4163.5|4162.5|4164|4163|4164|4163|4162.5|4162|1190
1670499300000|2022-12-08 11:35:00|4164.5|4163.5|4163|4162|4166|4165.5|4162.5|4161.5|4027
1670499600000|2022-12-08 11:40:00|4163.5|4162.5|4162|4161.5|4167|4166|4161.5|4160.5|3884
1670499900000|2022-12-08 11:45:00|4163|4162|4160.5|4159.5|4164|4163|4158.5|4157.5|2840
1670500200000|2022-12-08 11:50:00|4159.5|4158.5|4157|4155.5|4160.5|4159.5|4154.5|4154|2799
1670500500000|2022-12-08 11:55:00|4156.5|4155|4153|4152|4156.5|4155|4151|4150|2300
1670500800000|2022-12-08 12:00:00|4152|4151|4149|4148|4152|4151|4148|4147|4938
1670501100000|2022-12-08 12:05:00|4148.5|4147.5|4145.5|4145|4148.5|4147.5|4144|4143|2794
1670501400000|2022-12-08 12:10:00|4146.5|4145.5|4148|4147|4148.5|4147.5|4144.5|4144|2135
1670501700000|2022-12-08 12:15:00|4148.5|4147.5|4151.5|4151|4152|4151|4146.5|4145.5|5575
1670502000000|2022-12-08 12:20:00|4151|4150.5|4151.5|4150.5|4153|4152|4149|4148|3866
1670502300000|2022-12-08 12:25:00|4152|4151|4150|4149|4153|4152|4149|4148.5|2164
1670502600000|2022-12-08 12:30:00|4149.5|4149.5|4151|4150|4152|4151|4148.5|4148|3657
1670502900000|2022-12-08 12:35:00|4151.5|4150.5|4147.5|4146.5|4151.5|4150.5|4147.5|4146.5|2067
1670503200000|2022-12-08 12:40:00|4147|4146|4148|4147|4151.5|4150.5|4147|4146|3650
1670503500000|2022-12-08 12:45:00|4147.5|4147.5|4145|4144.5|4148.5|4148|4144.5|4144|6785
1670503800000|2022-12-08 12:50:00|4144.5|4144|4148|4147.5|4148.5|4147.5|4144.5|4144|6502
1670504100000|2022-12-08 12:55:00|4147|4146.5|4144.5|4144|4147.5|4147|4143.5|4142.5|6513
1670504400000|2022-12-08 13:00:00|4144|4143.5|4146|4145.5|4146.5|4146|4144|4143|8184
1670504700000|2022-12-08 13:05:00|4146.5|4146|4143|4142|4147.5|4147|4142.5|4141.5|7271
1670505000000|2022-12-08 13:10:00|4143.5|4142.5|4142|4141.5|4145|4144|4141|4140|2405
1670505300000|2022-12-08 13:15:00|4143|4142|4147.5|4146.5|4149.5|4148.5|4142.5|4141.5|2178
1670505600000|2022-12-08 13:20:00|4148|4147|4148|4147|4148.5|4147|4143.5|4142.5|3366
1670505900000|2022-12-08 13:25:00|4148.5|4147.5|4145.5|4144.5|4150|4149|4145.5|4144.5|3368
1670506200000|2022-12-08 13:30:00|4146|4145|4142.5|4141.5|4148|4147|4141|4140.5|3991
1670506500000|2022-12-08 13:35:00|4142|4142|4148|4147|4148|4147|4142|4142|3211
1670506800000|2022-12-08 13:40:00|4148.5|4147.5|4147.5|4146.5|4149|4148|4146|4145|1528
1670507100000|2022-12-08 13:45:00|4148.5|4147|4145|4144|4149.5|4148.5|4144.5|4143.5|2737
1670507400000|2022-12-08 13:50:00|4144.5|4144.5|4145|4144|4146|4145.5|4143.5|4142.5|3356
1670507700000|2022-12-08 13:55:00|4146|4144.5|4140.5|4139.5|4146|4145.5|4140.5|4139.5|3023
1670508000000|2022-12-08 14:00:00|4139.5|4140|4143|4142.5|4144.5|4143.5|4139.5|4139|3643
1670508300000|2022-12-08 14:05:00|4142.5|4141.5|4142|4141|4146|4145.5|4142|4141|317436
1670508600000|2022-12-08 14:10:00|4142.5|4141.5|4141.5|4140|4143|4142|4140.5|4139.5|317310
1670508900000|2022-12-08 14:15:00|4141|4141|4143|4142.5|4144|4143|4141|4140.5|5437
1670509200000|2022-12-08 14:20:00|4144|4143|4142.5|4142|4147|4146|4142.5|4142|6375
1670509500000|2022-12-08 14:25:00|4142|4141.5|4142|4141|4145.5|4144.5|4141|4140.5|4712
1670509800000|2022-12-08 14:30:00|4143|4142|4144.5|4143.5|4148.5|4147.5|4137.5|4137|15168
1670510100000|2022-12-08 14:35:00|4145|4144|4148.5|4147.5|4151|4150.5|4144|4143.5|5019
1670510400000|2022-12-08 14:40:00|4149.5|4148|4149|4148.5|4151|4150|4144|4143|3035
1670510700000|2022-12-08 14:45:00|4148.5|4147.5|4146|4145.5|4149.5|4149|4144.5|4144|3877
1670511000000|2022-12-08 14:50:00|4146.5|4146|4148|4147.5|4148|4147.5|4143.5|4143|6172
1670511300000|2022-12-08 14:55:00|4147|4146|4147|4146.5|4148|4147.5|4145|4144|5169
1670511600000|2022-12-08 15:00:00|4147.5|4147|4148.5|4147.5|4149.5|4149|4146|4145|4229
1670511900000|2022-12-08 15:05:00|4147.5|4146.5|4146.5|4145.5|4149|4148.5|4145.5|4144.5|5898
1670512200000|2022-12-08 15:10:00|4146|4145|4149.5|4148.5|4151.5|4151|4146|4145|4596
1670512500000|2022-12-08 15:15:00|4149|4148|4144|4143.5|4151.5|4150.5|4144|4143.5|4349
1670512800000|2022-12-08 15:20:00|4144.5|4143|4143.5|4143|4145.5|4145|4143|4142.5|3516
1670513100000|2022-12-08 15:25:00|4143|4142.5|4139|4138.5|4144.5|4144|4139|4138.5|4628
1670513400000|2022-12-08 15:30:00|4139.5|4139|4139.5|4139|4141|4140.5|4138.5|4137.5|4160
1670513700000|2022-12-08 15:35:00|4139|4138.5|4138.5|4137.5|4140.5|4139.5|4136|4135|5618
1670514000000|2022-12-08 15:40:00|4138|4138|4141|4140.5|4143|4142|4138|4137|4441
1670514300000|2022-12-08 15:45:00|4141.5|4141|4143.5|4143|4144|4143.5|4141|4140|5064
1670514600000|2022-12-08 15:50:00|4144|4143.5|4148.5|4147.5|4149|4148|4143.5|4143|5283
1670514900000|2022-12-08 15:55:00|4149|4148.5|4159.5|4158.5|4159.5|4159|4149|4148.5|5220
1670515200000|2022-12-08 16:00:00|4160.5|4159|4158.5|4158|4160.5|4160|4157.5|4157|88962
1670515500000|2022-12-08 16:05:00|4159|4157.5|4160|4159.5|4160|4159.5|4155.5|4155|12586
1670515800000|2022-12-08 16:10:00|4159|4158.5|4160.5|4160|4162|4161|4158|4157.5|80242
1670516100000|2022-12-08 16:15:00|4161|4160.5|4160|4159.5|4163.5|4162.5|4159|4158|14259
1670516400000|2022-12-08 16:20:00|4160.5|4160|4165.5|4164.5|4165.5|4165|4157|4156|10158
1670516700000|2022-12-08 16:25:00|4164.5|4165|4162.5|4161.5|4166|4165|4160|4159|13210
1670572800000|2022-12-09 08:00:00|4136|4132.5|4150|4147|4156.5|4155.5|4135.5|4132.5|29176
1670573100000|2022-12-09 08:05:00|4148.5|4147.5|4157.5|4156|4157.5|4156|4147.5|4145.5|31469
1670573400000|2022-12-09 08:10:00|4157|4155.5|4141|4140|4157.5|4156.5|4138.5|4137|26850
1670573700000|2022-12-09 08:15:00|4142.5|4141|4141.5|4140|4146.5|4145.5|4139|4137.5|9841
1670574000000|2022-12-09 08:20:00|4141|4139.5|4138|4136.5|4146|4144.5|4137.5|4136|10190
1670574300000|2022-12-09 08:25:00|4137.5|4136|4140|4139|4143|4141.5|4134.5|4133|9682
1670574600000|2022-12-09 08:30:00|4141|4139.5|4145.5|4144|4146.5|4145.5|4141|4139.5|6917
1670574900000|2022-12-09 08:35:00|4145|4144.5|4142.5|4141.5|4146.5|4145.5|4142|4141|4456
1670575200000|2022-12-09 08:40:00|4143|4142|4145|4144.5|4146.5|4146|4142.5|4142|5064
1670575500000|2022-12-09 08:45:00|4145.5|4145|4154|4153|4154|4153|4145|4145|3458
1670575800000|2022-12-09 08:50:00|4153.5|4152.5|4157.5|4157|4160|4159|4151.5|4150.5|3961
1670576100000|2022-12-09 08:55:00|4157|4156.5|4159.5|4159|4162.5|4162|4157|4156|4181
1670576400000|2022-12-09 09:00:00|4160|4159.5|4160.5|4159.5|4163.5|4162.5|4158|4157|5850
1670576700000|2022-12-09 09:05:00|4160|4159|4158.5|4157.5|4160.5|4159.5|4157.5|4156.5|5371
1670577000000|2022-12-09 09:10:00|4158|4157|4159|4157.5|4163|4162|4157.5|4156|2681
1670577300000|2022-12-09 09:15:00|4158.5|4157|4161|4160|4161|4160|4157.5|4156.5|2713
1670577600000|2022-12-09 09:20:00|4160.5|4159.5|4163.5|4162.5|4164.5|4163.5|4159.5|4158.5|5421
1670577900000|2022-12-09 09:25:00|4164|4163|4162.5|4161|4164.5|4163.5|4160.5|4159|6564
1670578200000|2022-12-09 09:30:00|4163|4162|4164.5|4163.5|4164.5|4163.5|4162|4160.5|6949
1670578500000|2022-12-09 09:35:00|4165|4164|4165.5|4165|4167|4166|4163.5|4162.5|4888
1670578800000|2022-12-09 09:40:00|4166|4166|4161.5|4160|4167.5|4166.5|4160|4159|5762
1670579100000|2022-12-09 09:45:00|4161|4160.5|4157.5|4156.5|4161.5|4160.5|4157|4156|2765
1670579400000|2022-12-09 09:50:00|4157|4156|4158.5|4157.5|4160|4159|4155|4154.5|6374
1670579700000|2022-12-09 09:55:00|4158|4157|4155|4154|4158.5|4157.5|4154.5|4153.5|4292
1670580000000|2022-12-09 10:00:00|4155.5|4154.5|4155|4154|4156.5|4155.5|4151.5|4150.5|11886
1670580300000|2022-12-09 10:05:00|4155.5|4154.5|4159|4158|4159.5|4159|4155.5|4154.5|4426
1670580600000|2022-12-09 10:10:00|4158.5|4158.5|4160|4159|4162|4161.5|4158|4157.5|5431
1670580900000|2022-12-09 10:15:00|4159.5|4158.5|4160.5|4160|4161.5|4161|4158|4157.5|5056
1670581200000|2022-12-09 10:20:00|4161.5|4160.5|4157.5|4156.5|4161.5|4161|4157|4156.5|2090
1670581500000|2022-12-09 10:25:00|4157|4157|4157|4156|4158.5|4157.5|4155|4154|3341
1670581800000|2022-12-09 10:30:00|4156.5|4155.5|4155|4154|4157|4156|4154.5|4154|2241
1670582100000|2022-12-09 10:35:00|4155.5|4154.5|4155.5|4155|4157|4156|4154.5|4153.5|4867
1670582400000|2022-12-09 10:40:00|4155|4154|4155|4154|4155.5|4154.5|4153.5|4153|4023
1670582700000|2022-12-09 10:45:00|4154.5|4153.5|4154|4153.5|4156|4155|4154|4153|3164
1670583000000|2022-12-09 10:50:00|4155|4153|4159|4158.5|4159|4158.5|4154.5|4153|5248
1670583300000|2022-12-09 10:55:00|4158.5|4158|4157|4156|4160|4159|4155|4154|3452
1670583600000|2022-12-09 11:00:00|4156|4155.5|4154.5|4154|4159|4158|4154.5|4154|5825
1670583900000|2022-12-09 11:05:00|4154|4153.5|4157.5|4156.5|4157.5|4156.5|4153.5|4152.5|6318
1670584200000|2022-12-09 11:10:00|4157|4157|4157.5|4156.5|4159|4158|4155.5|4155|3693
1670584500000|2022-12-09 11:15:00|4157|4157|4153.5|4153|4157.5|4157|4153.5|4153|7242
1670584800000|2022-12-09 11:20:00|4154|4153.5|4154|4153.5|4156|4155|4152|4151|5747
1670585100000|2022-12-09 11:25:00|4153.5|4153|4152|4151.5|4155|4154.5|4152|4151|10161
1670585400000|2022-12-09 11:30:00|4152.5|4152|4153.5|4153|4155|4154|4150|4149|18291
1670585700000|2022-12-09 11:35:00|4153|4152.5|4157|4156|4157|4156|4152|4151.5|2350
1670586000000|2022-12-09 11:40:00|4156.5|4155.5|4157|4156|4157.5|4156.5|4154|4153|6267
1670586300000|2022-12-09 11:45:00|4157.5|4156.5|4158.5|4158|4159|4158.5|4157|4156|5442
1670586600000|2022-12-09 11:50:00|4159.5|4158.5|4154.5|4154|4160|4159|4153.5|4152.5|7060
1670586900000|2022-12-09 11:55:00|4155|4154.5|4152|4151|4156|4155.5|4151.5|4151|6093
1670587200000|2022-12-09 12:00:00|4151.5|4151.5|4153|4152|4153.5|4152.5|4151.5|4151|2574
1670587500000|2022-12-09 12:05:00|4152.5|4151.5|4155|4154|4155.5|4154.5|4152|4151|3811
1670587800000|2022-12-09 12:10:00|4154.5|4154.5|4154.5|4153.5|4157.5|4156.5|4153.5|4152.5|3046
1670588100000|2022-12-09 12:15:00|4154|4154|4154.5|4153.5|4155.5|4155|4153|4152|2874
1670588400000|2022-12-09 12:20:00|4154|4152.5|4155|4154.5|4155.5|4155|4153|4152|3431
1670588700000|2022-12-09 12:25:00|4154|4153.5|4155.5|4155|4156.5|4156|4153.5|4152.5|5667
1670589000000|2022-12-09 12:30:00|4155|4154.5|4153.5|4152.5|4155.5|4154.5|4152.5|4151.5|4640
1670589300000|2022-12-09 12:35:00|4154|4153|4153|4152|4155.5|4155|4151.5|4151|4223
1670589600000|2022-12-09 12:40:00|4153.5|4152.5|4151|4150|4154.5|4154|4151|4150|4245
1670589900000|2022-12-09 12:45:00|4150.5|4150.5|4148|4147.5|4150.5|4150.5|4148|4147|4475
1670590200000|2022-12-09 12:50:00|4148.5|4147|4146|4145.5|4148.5|4148|4145.5|4145|138317
1670590500000|2022-12-09 12:55:00|4146.5|4145|4149|4148|4150|4149|4145.5|4145|2719
1670590800000|2022-12-09 13:00:00|4148.5|4148.5|4146.5|4146|4150.5|4149.5|4146.5|4145.5|1746
1670591100000|2022-12-09 13:05:00|4147.5|4145.5|4147|4146.5|4149|4148|4146.5|4145.5|2660
1670591400000|2022-12-09 13:10:00|4147.5|4146|4146.5|4146|4148|4147|4145.5|4144.5|2900
1670591700000|2022-12-09 13:15:00|4146|4145.5|4147.5|4147|4148|4147|4146|4145|1648
1670592000000|2022-12-09 13:20:00|4148|4147.5|4145.5|4144.5|4148.5|4147.5|4145.5|4144.5|1935
1670592300000|2022-12-09 13:25:00|4146.5|4145|4143.5|4142.5|4146.5|4145.5|4143.5|4142.5|2776
1670592600000|2022-12-09 13:30:00|4144.5|4143.5|4135|4134|4145|4143.5|4134|4122.5|25555
1670592900000|2022-12-09 13:35:00|4134.5|4135|4137|4136|4140.5|4139.5|4134|4133|15712
1670593200000|2022-12-09 13:40:00|4136.5|4135.5|4136|4135|4139.5|4138|4135|4134|30347
1670593500000|2022-12-09 13:45:00|4135.5|4134.5|4141|4140|4141.5|4140|4135.5|4134.5|6091
1670593800000|2022-12-09 13:50:00|4141.5|4140.5|4139.5|4138.5|4141.5|4140.5|4136.5|4135|3698
1670594100000|2022-12-09 13:55:00|4139|4138|4139.5|4138.5|4143|4142|4138|4137|3617
1670594400000|2022-12-09 14:00:00|4140|4139|4142.5|4141.5|4144.5|4143.5|4140|4139|2268
1670594700000|2022-12-09 14:05:00|4142|4142|4140.5|4139.5|4143.5|4142.5|4140|4139|3753
1670595000000|2022-12-09 14:10:00|4141|4140|4138.5|4137.5|4141|4140|4138|4137|4397
1670595300000|2022-12-09 14:15:00|4139|4138|4142|4141|4142|4141|4137.5|4137|4243
1670595600000|2022-12-09 14:20:00|4142.5|4141.5|4143.5|4142.5|4144.5|4143.5|4142|4141|3768
1670595900000|2022-12-09 14:25:00|4144.5|4143.5|4140.5|4139.5|4146.5|4145.5|4140.5|4139.5|6897
1670596200000|2022-12-09 14:30:00|4140|4140|4142|4141|4144.5|4143.5|4137.5|4136.5|11653
1670596500000|2022-12-09 14:35:00|4141.5|4140.5|4145.5|4144.5|4147|4146.5|4139.5|4138.5|7329
1670596800000|2022-12-09 14:40:00|4145|4145|4149.5|4149|4153|4152|4145|4144.5|4194
1670597100000|2022-12-09 14:45:00|4150|4149.5|4147.5|4147|4151|4150|4146.5|4145.5|4364
1670597400000|2022-12-09 14:50:00|4148|4147.5|4147|4146|4151|4150.5|4146.5|4145.5|5427
1670597700000|2022-12-09 14:55:00|4147.5|4147|4144.5|4143.5|4149|4148.5|4142.5|4142|7494
1670598000000|2022-12-09 15:00:00|4146|4144.5|4136.5|4135.5|4146|4145|4135.5|4134.5|11689
1670598300000|2022-12-09 15:05:00|4137|4136|4137|4136.5|4138|4137|4133|4132|5396
1670598600000|2022-12-09 15:10:00|4136.5|4135.5|4133|4132|4138.5|4137.5|4131|4130|4990
1670598900000|2022-12-09 15:15:00|4132.5|4131.5|4134.5|4133.5|4135|4134.5|4130.5|4129.5|5422
1670599200000|2022-12-09 15:20:00|4134|4134|4130.5|4130|4135|4134|4130.5|4130|5317
1670599500000|2022-12-09 15:25:00|4131|4130.5|4133|4132|4133|4132|4127.5|4127|8734
1670599800000|2022-12-09 15:30:00|4133.5|4132.5|4130.5|4130|4134|4133|4129|4128.5|11338
1670600100000|2022-12-09 15:35:00|4131|4130.5|4128.5|4127.5|4134|4133.5|4128.5|4127.5|9081
1670600400000|2022-12-09 15:40:00|4129|4128|4130.5|4129.5|4133.5|4133|4128|4127.5|8770
1670600700000|2022-12-09 15:45:00|4130|4128.5|4122|4121|4130|4129.5|4121|4120.5|5391
1670601000000|2022-12-09 15:50:00|4121.5|4121.5|4125.5|4125|4126.5|4126|4121|4120.5|9157
1670601300000|2022-12-09 15:55:00|4125|4124.5|4126|4125|4127|4126|4122.5|4121.5|6419
1670601600000|2022-12-09 16:00:00|4125.5|4125.5|4129|4128.5|4130|4129.5|4125.5|4125|7437
1670601900000|2022-12-09 16:05:00|4128.5|4128|4122|4121.5|4128.5|4128|4122|4121.5|12422
1670602200000|2022-12-09 16:10:00|4123|4122|4123|4122.5|4126|4125|4122|4121.5|5839
1670602500000|2022-12-09 16:15:00|4122.5|4122|4119|4118.5|4124|4123.5|4119|4118|11672
1670602800000|2022-12-09 16:20:00|4119.5|4119|4123.5|4122.5|4124.5|4123.5|4118.5|4118|12632
1670603100000|2022-12-09 16:25:00|4123|4123|4119|4118|4123.5|4123|4119|4118|14622
1670832000000|2022-12-12 08:00:00|4124|4121|4125.5|4124|4131.5|4130|4123|4120.5|46776
1670832300000|2022-12-12 08:05:00|4125|4123.5|4118|4116.5|4127|4125|4115|4113.5|8177
1670832600000|2022-12-12 08:10:00|4117.5|4116|4123|4122|4124|4123|4114|4112.5|6131
1670832900000|2022-12-12 08:15:00|4122.5|4121.5|4131.5|4130|4131.5|4130|4121.5|4120.5|7370
1670833200000|2022-12-12 08:20:00|4131|4129.5|4128|4126.5|4133|4131|4127|4126|3854
1670833500000|2022-12-12 08:25:00|4127.5|4127|4125|4124|4130.5|4129.5|4124|4123|2832
1670833800000|2022-12-12 08:30:00|4126.5|4123.5|4128.5|4127|4130|4129.5|4126.5|4123.5|7663
1670834100000|2022-12-12 08:35:00|4128|4126.5|4124|4123|4128|4127|4124|4123|3613
1670834400000|2022-12-12 08:40:00|4123.5|4123.5|4128|4126.5|4128.5|4127.5|4123.5|4122.5|1138
1670834700000|2022-12-12 08:45:00|4127.5|4127|4124.5|4123|4129.5|4128.5|4124|4123|2638
1670835000000|2022-12-12 08:50:00|4124|4123.5|4122.5|4121.5|4127|4126|4122.5|4121.5|1771
1670835300000|2022-12-12 08:55:00|4122|4121|4126.5|4125.5|4127|4126.5|4122|4120.5|2793
1670835600000|2022-12-12 09:00:00|4127|4126.5|4128.5|4127.5|4128.5|4127.5|4123|4122|2796
1670835900000|2022-12-12 09:05:00|4129|4128|4130.5|4129|4131|4129.5|4126|4125|1752
1670836200000|2022-12-12 09:10:00|4130|4129.5|4126|4125|4130|4129.5|4125|4124.5|1428
1670836500000|2022-12-12 09:15:00|4126.5|4125.5|4127|4126|4128|4127|4124.5|4123.5|7076
1670836800000|2022-12-12 09:20:00|4127.5|4126.5|4127.5|4126.5|4127.5|4127|4124.5|4124|3318
1670837100000|2022-12-12 09:25:00|4127|4127|4125.5|4125|4128.5|4127.5|4123.5|4122.5|2528
1670837400000|2022-12-12 09:30:00|4125|4124.5|4130.5|4129.5|4131|4130|4125|4124|7004
1670837700000|2022-12-12 09:35:00|4129.5|4129|4135.5|4134.5|4135.5|4134.5|4128.5|4127.5|6880
1670838000000|2022-12-12 09:40:00|4135|4134|4134|4133.5|4135.5|4134.5|4132|4131|3517
1670838300000|2022-12-12 09:45:00|4135|4134|4139|4138|4141|4140|4133.5|4133|5589
1670838600000|2022-12-12 09:50:00|4139.5|4138.5|4140|4139|4145|4144|4139.5|4138.5|5679
1670838900000|2022-12-12 09:55:00|4139.5|4138.5|4141|4140|4142.5|4141.5|4139.5|4138.5|7219
1670839200000|2022-12-12 10:00:00|4141.5|4140.5|4145|4144|4145|4144|4140|4139.5|2713
1670839500000|2022-12-12 10:05:00|4144.5|4143.5|4145|4144.5|4148.5|4147.5|4144.5|4143.5|5402
1670839800000|2022-12-12 10:10:00|4145.5|4144|4144.5|4143.5|4146.5|4145.5|4143|4142|4172
1670840100000|2022-12-12 10:15:00|4145.5|4144.5|4147.5|4146.5|4149.5|4148.5|4145|4144.5|2990
1670840400000|2022-12-12 10:20:00|4148|4147|4148|4147|4150.5|4149.5|4147|4146|2850
1670840700000|2022-12-12 10:25:00|4147.5|4146.5|4146.5|4145.5|4147.5|4147|4146|4145|5965
1670841000000|2022-12-12 10:30:00|4146|4145|4148|4147|4148.5|4147.5|4145.5|4144.5|9327
1670841300000|2022-12-12 10:35:00|4147.5|4147.5|4145.5|4144|4148.5|4147.5|4144.5|4143.5|2602
1670841600000|2022-12-12 10:40:00|4145|4143.5|4144.5|4143.5|4145.5|4143.5|4140.5|4140|2613
1670841900000|2022-12-12 10:45:00|4145|4144|4142.5|4141|4146|4145|4141|4140|3181
1670842200000|2022-12-12 10:50:00|4142|4141.5|4140|4139|4143|4142.5|4139.5|4138.5|3596
1670842500000|2022-12-12 10:55:00|4139.5|4138.5|4138|4137|4140.5|4139.5|4138|4137|2687
1670842800000|2022-12-12 11:00:00|4137.5|4136.5|4139|4138|4139|4138|4134.5|4133.5|4754
1670843100000|2022-12-12 11:05:00|4138.5|4137.5|4137.5|4137|4140|4139.5|4136.5|4135.5|2069
1670843400000|2022-12-12 11:10:00|4139|4136.5|4138|4137.5|4139|4138|4135.5|4134.5|1756
1670843700000|2022-12-12 11:15:00|4138.5|4137|4139|4137.5|4141|4140|4137|4136|1739
1670844000000|2022-12-12 11:20:00|4138.5|4137|4135|4134.5|4138.5|4137.5|4135|4134|3282
1670844300000|2022-12-12 11:25:00|4136|4135|4135.5|4135|4137|4136.5|4135|4134.5|1573
1670844600000|2022-12-12 11:30:00|4136|4135.5|4137|4136|4137.5|4137|4135|4134|1596
1670844900000|2022-12-12 11:35:00|4137.5|4136.5|4137|4136|4138|4137.5|4135|4134.5|2360
1670845200000|2022-12-12 11:40:00|4137.5|4136.5|4135|4134|4138|4137.5|4134|4133|3922
1670845500000|2022-12-12 11:45:00|4134.5|4133.5|4134.5|4134|4136|4135|4133|4132.5|1645
1670845800000|2022-12-12 11:50:00|4135.5|4134.5|4136|4135.5|4137|4136|4135|4134|2203
1670846100000|2022-12-12 11:55:00|4135.5|4135|4141|4140|4141|4140|4135.5|4134.5|5128
1670846400000|2022-12-12 12:00:00|4140.5|4139.5|4141.5|4140.5|4141.5|4141|4139|4138|2233
1670846700000|2022-12-12 12:05:00|4141|4141.5|4145.5|4144.5|4145.5|4144.5|4141|4141.5|4468
1670847000000|2022-12-12 12:10:00|4146|4145|4148|4147.5|4151|4150|4146|4145|3872
1670847300000|2022-12-12 12:15:00|4149|4147|4148|4147|4149.5|4148|4147|4146|1619
1670847600000|2022-12-12 12:20:00|4148.5|4147.5|4148|4147.5|4150|4149|4148|4147|1483
1670847900000|2022-12-12 12:25:00|4148.5|4146.5|4146.5|4146|4148.5|4147.5|4146|4145|1972
1670848200000|2022-12-12 12:30:00|4146|4145.5|4145|4144.5|4146|4145.5|4144|4143|1220
1670848500000|2022-12-12 12:35:00|4145.5|4145|4145.5|4144.5|4147|4146|4144.5|4143.5|2651
1670848800000|2022-12-12 12:40:00|4145|4144|4147|4146|4148|4147|4144.5|4143.5|1549
1670849100000|2022-12-12 12:45:00|4146.5|4146.5|4144.5|4143.5|4146.5|4146.5|4144.5|4143.5|1572
1670849400000|2022-12-12 12:50:00|4145|4144|4142.5|4142|4146.5|4146|4142.5|4142|3675
1670849700000|2022-12-12 12:55:00|4143|4142.5|4145.5|4144.5|4146|4145|4143|4142.5|967
1670850000000|2022-12-12 13:00:00|4145|4145|4146|4145|4149|4148|4145|4144.5|3127
1670850300000|2022-12-12 13:05:00|4145.5|4145.5|4147|4146.5|4148|4147|4145.5|4144.5|2596
1670850600000|2022-12-12 13:10:00|4146.5|4146|4147.5|4146.5|4148|4147|4145|4144.5|3910
1670850900000|2022-12-12 13:15:00|4148|4147|4146.5|4145.5|4148.5|4148|4146|4145|1985
1670851200000|2022-12-12 13:20:00|4146|4145|4143|4142.5|4146.5|4145|4142|4141|3023
1670851500000|2022-12-12 13:25:00|4142.5|4142|4144.5|4144|4144.5|4144|4142.5|4141.5|1778
1670851800000|2022-12-12 13:30:00|4144|4143.5|4140.5|4139.5|4144|4143.5|4139.5|4138.5|2454
1670852100000|2022-12-12 13:35:00|4140|4139|4139|4138.5|4140|4140|4138.5|4137.5|1122
1670852400000|2022-12-12 13:40:00|4139.5|4139|4141|4140.5|4143|4142|4139.5|4138.5|3553
1670852700000|2022-12-12 13:45:00|4141.5|4140|4140.5|4139.5|4143|4142|4139|4138|1847
1670853000000|2022-12-12 13:50:00|4140|4140|4140.5|4139.5|4147|4146|4140|4139.5|5420
1670853300000|2022-12-12 13:55:00|4141|4140|4144|4143|4144|4143|4140|4138.5|1680
1670853600000|2022-12-12 14:00:00|4143.5|4142.5|4137|4136.5|4144|4143.5|4136.5|4136|2846
1670853900000|2022-12-12 14:05:00|4136.5|4136|4141.5|4140.5|4141.5|4140.5|4136|4135|4393
1670854200000|2022-12-12 14:10:00|4142|4141|4146|4145|4147.5|4146.5|4141|4140.5|2149
1670854500000|2022-12-12 14:15:00|4145.5|4145.5|4143|4142.5|4146|4145.5|4141.5|4141|3253
1670854800000|2022-12-12 14:20:00|4142.5|4142|4145.5|4145|4145.5|4145|4142.5|4141.5|3705
1670855100000|2022-12-12 14:25:00|4145|4144.5|4142.5|4142|4145.5|4145|4142.5|4142|2611
1670855400000|2022-12-12 14:30:00|4142|4141.5|4142.5|4142|4145|4144|4140.5|4139.5|12375
1670855700000|2022-12-12 14:35:00|4142|4141.5|4147.5|4147|4148|4147|4141.5|4140.5|6023
1670856000000|2022-12-12 14:40:00|4148|4147.5|4147|4146.5|4149.5|4148.5|4144|4143|3093
1670856300000|2022-12-12 14:45:00|4146.5|4146|4142|4141.5|4147|4146.5|4141|4140.5|4301
1670856600000|2022-12-12 14:50:00|4142.5|4141|4140|4139.5|4142.5|4141.5|4138.5|4138|5982
1670856900000|2022-12-12 14:55:00|4139.5|4139|4145|4144|4145|4144|4137|4136.5|5706
1670857200000|2022-12-12 15:00:00|4144.5|4143.5|4143.5|4142.5|4147|4146|4143|4142.5|6977
1670857500000|2022-12-12 15:05:00|4143|4142|4134|4133|4143|4142|4133|4132|3283
1670857800000|2022-12-12 15:10:00|4133.5|4132.5|4131.5|4130.5|4134|4133|4129|4128|8439
1670858100000|2022-12-12 15:15:00|4131|4130|4133.5|4133|4134.5|4134|4131|4130|5980
1670858400000|2022-12-12 15:20:00|4134.5|4134|4136|4135|4136.5|4135.5|4132|4131.5|5713
1670858700000|2022-12-12 15:25:00|4135.5|4134.5|4135|4134.5|4136.5|4136|4133|4132|6053
1670859000000|2022-12-12 15:30:00|4135.5|4135|4134|4133|4137|4136|4132.5|4131.5|3881
1670859300000|2022-12-12 15:35:00|4133.5|4132.5|4131.5|4131|4135.5|4134.5|4131.5|4130.5|3512
1670859600000|2022-12-12 15:40:00|4131|4130.5|4126.5|4126|4131|4130.5|4126|4125.5|5362
1670859900000|2022-12-12 15:45:00|4126|4125.5|4127|4126|4128|4127.5|4125|4124|4612
1670860200000|2022-12-12 15:50:00|4126.5|4125.5|4125.5|4125|4127.5|4127|4125.5|4125|2634
1670860500000|2022-12-12 15:55:00|4126|4125.5|4124.5|4124|4127.5|4127|4124|4123|906875
1670860800000|2022-12-12 16:00:00|4123.5|4122.5|4121|4120.5|4124.5|4124|4120|4119.5|5830
1670861100000|2022-12-12 16:05:00|4120.5|4120|4124.5|4124|4126.5|4126|4120|4119.5|5678
1670861400000|2022-12-12 16:10:00|4124|4123.5|4127|4126.5|4127.5|4126.5|4124|4123|3601
1670861700000|2022-12-12 16:15:00|4127.5|4127|4126|4125.5|4128|4127|4125.5|4125|3056
1670862000000|2022-12-12 16:20:00|4126.5|4126|4124|4123.5|4127|4126.5|4124|4123|5879
1670862300000|2022-12-12 16:25:00|4125|4124.5|4125.5|4125|4128.5|4128|4124.5|4123.5|11682
1670918400000|2022-12-13 08:00:00|4135.5|4133|4128|4126|4138|4135|4124|4121.5|47370
1670918700000|2022-12-13 08:05:00|4128.5|4126.5|4118.5|4117|4128.5|4127|4117|4115.5|5045
1670919000000|2022-12-13 08:10:00|4118|4116.5|4116|4114|4121.5|4120|4112.5|4111|7219
1670919300000|2022-12-13 08:15:00|4117|4114.5|4106|4104.5|4117|4115|4105.5|4104|12618
1670919600000|2022-12-13 08:20:00|4105.5|4104|4107|4106|4109.5|4108.5|4103.5|4102|7299
1670919900000|2022-12-13 08:25:00|4107.5|4106.5|4105.5|4104|4109|4108|4104|4102.5|3641
1670920200000|2022-12-13 08:30:00|4106.5|4104.5|4106|4105|4109|4107.5|4105|4104|2446
1670920500000|2022-12-13 08:35:00|4105.5|4105.5|4101.5|4100.5|4107|4106|4101|4100|3064
1670920800000|2022-12-13 08:40:00|4102|4101.5|4102|4101|4106.5|4106|4101|4100.5|6114
1670921100000|2022-12-13 08:45:00|4101|4100.5|4095.5|4094|4103|4102|4095|4094|4885
1670921400000|2022-12-13 08:50:00|4095|4093.5|4099.5|4098.5|4103|4102|4094|4093.5|19204
1670921700000|2022-12-13 08:55:00|4099|4098|4101.5|4100.5|4102.5|4102|4098|4097|3529
1670922000000|2022-12-13 09:00:00|4101|4101|4098|4097|4103|4101.5|4097.5|4096.5|17998
1670922300000|2022-12-13 09:05:00|4097.5|4096.5|4104.5|4103.5|4104.5|4103.5|4093|4091.5|4832
1670922600000|2022-12-13 09:10:00|4103|4102.5|4103.5|4102|4105.5|4104.5|4100.5|4099.5|1341
1670922900000|2022-12-13 09:15:00|4103|4101.5|4101|4099.5|4103|4101.5|4098.5|4097|2747
1670923200000|2022-12-13 09:20:00|4101.5|4100|4098.5|4098|4102.5|4101.5|4097.5|4096.5|2036
1670923500000|2022-12-13 09:25:00|4098|4097.5|4097|4096|4100|4099|4096.5|4095.5|2653
1670923800000|2022-12-13 09:30:00|4097.5|4096.5|4102|4101|4106|4104.5|4096.5|4095|5203
1670924100000|2022-12-13 09:35:00|4101.5|4101.5|4103|4102|4106|4105|4098|4097|5135
1670924400000|2022-12-13 09:40:00|4104|4102.5|4101|4099.5|4105|4104|4100.5|4099.5|3142
1670924700000|2022-12-13 09:45:00|4100.5|4099|4099|4097.5|4100.5|4099.5|4098|4097|1198
1670925000000|2022-12-13 09:50:00|4098.5|4097|4105.5|4104.5|4105.5|4104.5|4098.5|4097|3590
1670925300000|2022-12-13 09:55:00|4105|4104|4104.5|4102|4105.5|4104.5|4103.5|4102|632
1670925600000|2022-12-13 10:00:00|4105|4103.5|4102|4101|4105|4104|4102|4101|1700
1670925900000|2022-12-13 10:05:00|4102.5|4101.5|4098.5|4097.5|4102.5|4102|4098|4097|3391
1670926200000|2022-12-13 10:10:00|4098|4097|4097|4096.5|4098.5|4098|4096.5|4095.5|1114
1670926500000|2022-12-13 10:15:00|4097.5|4097|4099|4098|4101|4100|4097.5|4097|1812
1670926800000|2022-12-13 10:20:00|4099.5|4098.5|4095.5|4094|4099.5|4098.5|4093|4092|4853
1670927100000|2022-12-13 10:25:00|4095|4094.5|4091|4090.5|4095.5|4094.5|4091|4090.5|1626
1670927400000|2022-12-13 10:30:00|4091.5|4090|4095|4094|4096|4095|4091.5|4090|3670
1670927700000|2022-12-13 10:35:00|4094.5|4093.5|4090.5|4089|4095.5|4094.5|4090|4089|2376
1670928000000|2022-12-13 10:40:00|4090|4089.5|4088.5|4088|4091|4089.5|4087.5|4087|2339
1670928300000|2022-12-13 10:45:00|4089|4087.5|4088.5|4087.5|4092|4091|4088|4087|3538
1670928600000|2022-12-13 10:50:00|4088|4088|4094|4093|4094|4093|4088|4087.5|4936
1670928900000|2022-12-13 10:55:00|4093.5|4092.5|4091|4090|4094|4093|4091|4090|1575
1670929200000|2022-12-13 11:00:00|4092|4090.5|4094|4093.5|4094|4093.5|4091.5|4090.5|3317
1670929500000|2022-12-13 11:05:00|4093.5|4093|4093.5|4092.5|4093.5|4093|4090.5|4089.5|2933
1670929800000|2022-12-13 11:10:00|4093|4092|4095|4094|4097|4096.5|4093|4092|6539
1670930100000|2022-12-13 11:15:00|4094|4093.5|4094|4093.5|4095.5|4095|4093|4092|2230
1670930400000|2022-12-13 11:20:00|4094.5|4094|4095|4094|4095|4094.5|4093|4092|2362
1670930700000|2022-12-13 11:25:00|4094|4093.5|4098|4097|4099|4098|4094|4093.5|1333
1670931000000|2022-12-13 11:30:00|4098.5|4097.5|4099.5|4099|4099.5|4099|4097|4096.5|657
1670931300000|2022-12-13 11:35:00|4100.5|4099.5|4101|4100|4104.5|4104|4100.5|4099.5|6802
1670931600000|2022-12-13 11:40:00|4100.5|4099.5|4104|4103|4104|4103|4100|4099.5|4336
1670931900000|2022-12-13 11:45:00|4104.5|4103.5|4101|4100.5|4105|4104|4101|4100|1381
1670932200000|2022-12-13 11:50:00|4101.5|4101|4102.5|4101.5|4103.5|4103|4101.5|4100.5|3160
1670932500000|2022-12-13 11:55:00|4103|4102|4101|4100.5|4105.5|4104.5|4101|4100.5|3012
1670932800000|2022-12-13 12:00:00|4101.5|4100|4100.5|4099.5|4101.5|4100|4098.5|4097.5|1498
1670933100000|2022-12-13 12:05:00|4100|4099|4098|4097.5|4100|4099|4098|4097|1954
1670933400000|2022-12-13 12:10:00|4099|4098|4100.5|4099.5|4101.5|4100.5|4099|4098|2235
1670933700000|2022-12-13 12:15:00|4100|4099|4096|4095|4100|4099.5|4096|4095|3028
1670934000000|2022-12-13 12:20:00|4095.5|4094.5|4094.5|4093.5|4097.5|4097|4094.5|4093|2546
1670934300000|2022-12-13 12:25:00|4095|4094|4101.5|4100.5|4102|4101.5|4094|4093|42658
1670934600000|2022-12-13 12:30:00|4102|4101|4102.5|4101.5|4106|4105|4101.5|4100.5|2853
1670934900000|2022-12-13 12:35:00|4102|4101|4104.5|4103.5|4104.5|4104|4102|4101|2372
1670935200000|2022-12-13 12:40:00|4105.5|4104|4104.5|4103.5|4105.5|4105|4104|4103.5|3524
1670935500000|2022-12-13 12:45:00|4104|4104|4101.5|4100.5|4106|4105|4101.5|4100.5|4511
1670935800000|2022-12-13 12:50:00|4102|4101|4101.5|4101|4103|4102|4100.5|4100|3719
1670936100000|2022-12-13 12:55:00|4101|4100.5|4104|4103.5|4104|4103.5|4101|4100|5017
1670936400000|2022-12-13 13:00:00|4104.5|4104|4104.5|4103.5|4105.5|4104.5|4103.5|4102.5|2317
1670936700000|2022-12-13 13:05:00|4105|4104|4100.5|4100|4105|4104.5|4100.5|4100|2438
1670937000000|2022-12-13 13:10:00|4100|4099.5|4098.5|4097.5|4100.5|4099.5|4098.5|4097.5|4178
1670937300000|2022-12-13 13:15:00|4099|4098|4103|4102.5|4103.5|4102.5|4098|4097.5|3897
1670937600000|2022-12-13 13:20:00|4103.5|4102|4104|4103|4106.5|4105.5|4101.5|4101|3547
1670937900000|2022-12-13 13:25:00|4103.5|4102.5|4108|4103|4108|4106|4102|4100.5|8526
1670938200000|2022-12-13 13:30:00|4109.5|4108.5|4093|4091|4128.5|4125.5|4090.5|4088.5|26216
1670938500000|2022-12-13 13:35:00|4091.5|4091.5|4095|4093.5|4096.5|4095.5|4090.5|4089|9727
1670938800000|2022-12-13 13:40:00|4095.5|4094|4102|4101|4102|4101|4094|4092.5|2763
1670939100000|2022-12-13 13:45:00|4102.5|4100.5|4100.5|4099|4103.5|4102.5|4099|4097.5|4583
1670939400000|2022-12-13 13:50:00|4100|4098.5|4101|4100|4101.5|4100.5|4094.5|4093.5|6411
1670939700000|2022-12-13 13:55:00|4101.5|4099.5|4105.5|4104.5|4106.5|4106|4099.5|4098|2115
1670940000000|2022-12-13 14:00:00|4106|4105|4098.5|4097.5|4108|4107.5|4097|4096|6902
1670940300000|2022-12-13 14:05:00|4098|4098|4099.5|4099|4102.5|4101.5|4096|4095|5640
1670940600000|2022-12-13 14:10:00|4099|4098.5|4103.5|4103|4104.5|4104|4099|4098|5373
1670940900000|2022-12-13 14:15:00|4103|4102.5|4108.5|4108|4110.5|4109.5|4103|4102|7621
1670941200000|2022-12-13 14:20:00|4109.5|4108.5|4105|4104|4109.5|4108.5|4103|4102.5|6806
1670941500000|2022-12-13 14:25:00|4105.5|4105|4105.5|4104.5|4110.5|4110|4104.5|4104|6123
1670941800000|2022-12-13 14:30:00|4106.5|4105.5|4120|4119|4120|4119.5|4103|4102|15653
1670942100000|2022-12-13 14:35:00|4119|4118.5|4122|4120.5|4127.5|4126|4118.5|4117.5|7636
1670942400000|2022-12-13 14:40:00|4121.5|4120|4128.5|4127.5|4131|4130.5|4121|4120|7235
1670942700000|2022-12-13 14:45:00|4129|4128|4129.5|4128.5|4132.5|4131.5|4127|4126|5304
1670943000000|2022-12-13 14:50:00|4129|4128|4127.5|4126.5|4129.5|4128.5|4125.5|4125|6600
1670943300000|2022-12-13 14:55:00|4128|4127|4127.5|4126.5|4129.5|4128.5|4125.5|4124.5|5943
1670943600000|2022-12-13 15:00:00|4128|4127|4129.5|4128.5|4130|4129|4122|4121.5|10190
1670943900000|2022-12-13 15:05:00|4129|4128|4129|4128|4131|4130|4125.5|4124.5|5999
1670944200000|2022-12-13 15:10:00|4129.5|4128.5|4127|4126|4133|4132.5|4127|4126|11841
1670944500000|2022-12-13 15:15:00|4126.5|4126.5|4128.5|4127.5|4130|4129|4126|4125|5890
1670944800000|2022-12-13 15:20:00|4129|4128|4127|4126.5|4132|4131.5|4125.5|4125|11366
1670945100000|2022-12-13 15:25:00|4127.5|4128|4120.5|4120|4128.5|4128|4120|4119|5082
1670945400000|2022-12-13 15:30:00|4120|4119.5|4124|4123|4124|4123|4119|4118|5618
1670945700000|2022-12-13 15:35:00|4124.5|4123.5|4121|4120|4128.5|4127.5|4120.5|4119.5|5134
1670946000000|2022-12-13 15:40:00|4120.5|4120.5|4119.5|4118.5|4123|4122.5|4119.5|4118.5|3192
1670946300000|2022-12-13 15:45:00|4119|4118|4117.5|4117|4119.5|4118.5|4115|4114|4605
1670946600000|2022-12-13 15:50:00|4118|4117.5|4113|4112.5|4118.5|4117.5|4112.5|4112|6677
1670946900000|2022-12-13 15:55:00|4112.5|4112|4110.5|4110|4114|4113|4110.5|4110|6721
1670947200000|2022-12-13 16:00:00|4111|4110.5|4114.5|4113.5|4114.5|4113.5|4109.5|4108.5|7498
1670947500000|2022-12-13 16:05:00|4115|4114|4111|4110.5|4115|4114|4110|4109.5|4629
1670947800000|2022-12-13 16:10:00|4110.5|4110|4106|4105.5|4111|4110.5|4105|4104.5|8930
1670948100000|2022-12-13 16:15:00|4106.5|4106|4102|4101.5|4107.5|4107|4102|4101|8244
1670948400000|2022-12-13 16:20:00|4103|4102.5|4100|4099|4103.5|4102.5|4099|4098|17479
1670948700000|2022-12-13 16:25:00|4100.5|4099.5|4098.5|4097.5|4100.5|4100|4096.5|4096|19590
1671004800000|2022-12-14 08:00:00|4102|4099|4091|4089|4103|4100.5|4089|4087.5|6761
1671005100000|2022-12-14 08:05:00|4090|4088.5|4093|4091.5|4095.5|4094|4090|4088.5|2260
1671005400000|2022-12-14 08:10:00|4094|4092|4090|4089|4096|4095|4088|4086.5|9067
1671005700000|2022-12-14 08:15:00|4089.5|4088.5|4090.5|4089|4092|4091|4086.5|4085.5|9976
1671006000000|2022-12-14 08:20:00|4091.5|4090.5|4092|4091|4096|4095|4091|4089.5|4446
1671006300000|2022-12-14 08:25:00|4092.5|4091.5|4100|4099|4100|4099|4092.5|4091.5|3344
1671006600000|2022-12-14 08:30:00|4099.5|4098.5|4096.5|4095.5|4102.5|4101.5|4096|4095.5|5652
1671006900000|2022-12-14 08:35:00|4097.5|4096|4096.5|4095.5|4100|4099|4094.5|4093.5|3778
1671007200000|2022-12-14 08:40:00|4096|4095|4100|4099|4100.5|4099.5|4090|4089|4956
1671007500000|2022-12-14 08:45:00|4100.5|4099.5|4101.5|4100|4102|4101|4098|4097|1273
1671007800000|2022-12-14 08:50:00|4101|4099|4099.5|4098.5|4101|4100|4098|4097|1504
1671008100000|2022-12-14 08:55:00|4099|4097.5|4096|4095.5|4102.5|4102|4096|4095|1232
1671008400000|2022-12-14 09:00:00|4096.5|4095|4096.5|4095|4098|4097|4094|4092.5|2120
1671008700000|2022-12-14 09:05:00|4096|4095.5|4095.5|4094.5|4097.5|4096|4094|4093|1757
1671009000000|2022-12-14 09:10:00|4095|4094|4096|4095.5|4097|4096|4093.5|4093|2714
1671009300000|2022-12-14 09:15:00|4096.5|4096|4099|4098|4100|4099|4096.5|4095.5|1746
1671009600000|2022-12-14 09:20:00|4099.5|4098.5|4106.5|4106|4108|4107|4099.5|4098.5|1746
1671009900000|2022-12-14 09:25:00|4106|4105.5|4101.5|4100.5|4106|4105.5|4101.5|4100.5|1884
1671010200000|2022-12-14 09:30:00|4102|4101|4100|4099|4104.5|4103.5|4100|4099|1686
1671010500000|2022-12-14 09:35:00|4099.5|4099.5|4101.5|4100.5|4102.5|4101.5|4099|4098.5|2868
1671010800000|2022-12-14 09:40:00|4102|4101.5|4105.5|4105|4106|4105|4102|4101|2240
1671011100000|2022-12-14 09:45:00|4106.5|4105.5|4107|4106.5|4108|4107|4105.5|4104.5|2224
1671011400000|2022-12-14 09:50:00|4106.5|4106|4109.5|4108.5|4110.5|4109.5|4104.5|4103.5|2291
1671011700000|2022-12-14 09:55:00|4109|4108|4110.5|4109.5|4111|4110|4108.5|4108|1713
1671012000000|2022-12-14 10:00:00|4110|4110|4111.5|4110.5|4112.5|4111.5|4109.5|4109|937
1671012300000|2022-12-14 10:05:00|4112.5|4110|4111|4110|4113|4112.5|4110|4109.5|1756
1671012600000|2022-12-14 10:10:00|4110.5|4109.5|4108|4107.5|4111|4110.5|4107|4106.5|2030
1671012900000|2022-12-14 10:15:00|4107|4107|4109|4108|4109|4108|4106|4105|968
1671013200000|2022-12-14 10:20:00|4108|4107|4106.5|4106|4109|4108|4106.5|4106|2446
1671013500000|2022-12-14 10:25:00|4106|4105.5|4107.5|4107|4108.5|4107.5|4105|4104.5|1417
1671013800000|2022-12-14 10:30:00|4108|4107.5|4108.5|4107.5|4109|4108|4105.5|4105|7283
1671014100000|2022-12-14 10:35:00|4109.5|4108|4112.5|4111.5|4112.5|4111.5|4109|4108|1620
1671014400000|2022-12-14 10:40:00|4112|4111|4114|4113.5|4114.5|4113.5|4110.5|4109.5|1834
1671014700000|2022-12-14 10:45:00|4113.5|4113|4111.5|4110.5|4115|4114.5|4111|4110.5|2582
1671015000000|2022-12-14 10:50:00|4111|4110|4114|4113.5|4114|4113.5|4111|4110|1174
1671015300000|2022-12-14 10:55:00|4115|4114|4116|4115.5|4117.5|4117|4114|4113|2676
1671015600000|2022-12-14 11:00:00|4115.5|4115|4115.5|4115|4116.5|4116|4114|4113|2484
1671015900000|2022-12-14 11:05:00|4115|4114.5|4115|4114|4116|4115|4114.5|4113.5|5742
1671016200000|2022-12-14 11:10:00|4114.5|4113.5|4114|4113.5|4114.5|4113.5|4112|4111|11827
1671016500000|2022-12-14 11:15:00|4113.5|4113|4116|4115|4116|4115|4111.5|4110.5|2983
1671016800000|2022-12-14 11:20:00|4115.5|4114.5|4120|4119.5|4120.5|4120|4114.5|4114|3383
1671017100000|2022-12-14 11:25:00|4119.5|4118.5|4120|4119|4121.5|4120.5|4119|4118.5|4765
1671017400000|2022-12-14 11:30:00|4119.5|4118.5|4118.5|4117.5|4120.5|4120|4118.5|4117.5|1732
1671017700000|2022-12-14 11:35:00|4119.5|4118|4119|4118|4120.5|4119.5|4118|4117|1894
1671018000000|2022-12-14 11:40:00|4119.5|4118.5|4119.5|4119|4122|4121|4119|4118.5|2159
1671018300000|2022-12-14 11:45:00|4119|4118.5|4118.5|4118|4120|4119|4118.5|4117.5|2902
1671018600000|2022-12-14 11:50:00|4119|4118.5|4121.5|4121|4122.5|4121.5|4118.5|4118|2847
1671018900000|2022-12-14 11:55:00|4122.5|4121.5|4124|4123.5|4125|4124|4120.5|4119.5|2870
1671019200000|2022-12-14 12:00:00|4125|4124|4125|4124|4125.5|4124.5|4122|4121.5|1940
1671019500000|2022-12-14 12:05:00|4125.5|4124.5|4125.5|4124.5|4127|4126|4123.5|4123|4994
1671019800000|2022-12-14 12:10:00|4125|4125|4121.5|4121|4125|4125|4121|4120|1589
1671020100000|2022-12-14 12:15:00|4122|4121.5|4126|4125|4127|4126|4122|4121.5|3547
1671020400000|2022-12-14 12:20:00|4126.5|4125.5|4125|4124|4126.5|4125.5|4125|4124|1698
1671020700000|2022-12-14 12:25:00|4125.5|4124.5|4127.5|4126.5|4127.5|4127|4125.5|4124.5|2830
1671021000000|2022-12-14 12:30:00|4127|4127|4126.5|4126|4127|4127|4124.5|4124|1447
1671021300000|2022-12-14 12:35:00|4127|4126.5|4129|4128.5|4129|4128.5|4126|4125|1619
1671021600000|2022-12-14 12:40:00|4129.5|4129|4131.5|4131|4133|4132|4129|4129|2514
1671021900000|2022-12-14 12:45:00|4132|4131.5|4130|4129.5|4133|4132|4130|4129.5|1842
1671022200000|2022-12-14 12:50:00|4130.5|4130|4131|4130.5|4132.5|4131.5|4129.5|4128.5|4280
1671022500000|2022-12-14 12:55:00|4131.5|4131|4134|4133.5|4135|4134|4131|4131|2350
1671022800000|2022-12-14 13:00:00|4134.5|4134|4133|4132.5|4135|4134.5|4132.5|4132|1580
1671023100000|2022-12-14 13:05:00|4133.5|4132|4134.5|4133.5|4134.5|4134|4133|4132|9525
1671023400000|2022-12-14 13:10:00|4135|4134|4135|4134.5|4137|4136.5|4134.5|4133.5|2501
1671023700000|2022-12-14 13:15:00|4135.5|4135|4136|4135.5|4136|4135.5|4134|4133.5|862
1671024000000|2022-12-14 13:20:00|4136.5|4136|4136|4135.5|4139.5|4138.5|4136|4135.5|2552
1671024300000|2022-12-14 13:25:00|4136.5|4136|4140|4139.5|4140|4139.5|4135.5|4134.5|4249
1671024600000|2022-12-14 13:30:00|4140.5|4140|4142.5|4141.5|4144.5|4144|4140|4139|14062
1671024900000|2022-12-14 13:35:00|4142|4141|4144.5|4144|4144.5|4144|4142|4141|6420
1671025200000|2022-12-14 13:40:00|4144|4143.5|4143|4142|4144.5|4144|4141.5|4141|5582
1671025500000|2022-12-14 13:45:00|4142.5|4141.5|4144.5|4143.5|4144.5|4143.5|4140|4139.5|6569
1671025800000|2022-12-14 13:50:00|4145|4144|4148|4147|4148|4147|4144|4143|3500
1671026100000|2022-12-14 13:55:00|4147.5|4147.5|4149|4148.5|4149.5|4149|4147.5|4146.5|4429
1671026400000|2022-12-14 14:00:00|4149.5|4149|4153.5|4153|4153.5|4153|4149.5|4148.5|7455
1671026700000|2022-12-14 14:05:00|4154|4153.5|4157|4156.5|4157|4156.5|4153|4152|7262
1671027000000|2022-12-14 14:10:00|4158|4157|4154|4153.5|4159|4158.5|4153.5|4152.5|4686
1671027300000|2022-12-14 14:15:00|4155|4154|4152.5|4151|4155.5|4154.5|4152|4151|5912
1671027600000|2022-12-14 14:20:00|4153|4151.5|4154.5|4154|4154.5|4154|4152|4151|3737
1671027900000|2022-12-14 14:25:00|4154|4153.5|4152.5|4152|4154.5|4154|4152|4151|2266
1671028200000|2022-12-14 14:30:00|4151.5|4151|4147.5|4147|4153|4152|4147.5|4147|16292
1671028500000|2022-12-14 14:35:00|4147|4146.5|4150.5|4149.5|4150.5|4149.5|4146|4145|10225
1671028800000|2022-12-14 14:40:00|4150|4150|4152|4151|4153|4152|4149|4148.5|12269
1671029100000|2022-12-14 14:45:00|4152.5|4152|4151|4150.5|4155|4154.5|4151|4150|593293
1671029400000|2022-12-14 14:50:00|4151.5|4151|4154|4153|4157.5|4156.5|4151.5|4150.5|5489
1671029700000|2022-12-14 14:55:00|4154.5|4153.5|4156.5|4155.5|4156.5|4156|4148.5|4147.5|9411
1671030000000|2022-12-14 15:00:00|4156|4155|4154|4153.5|4156|4155|4151.5|4150.5|4104
1671030300000|2022-12-14 15:05:00|4154.5|4154|4154.5|4154|4156.5|4155.5|4152|4151|3351
1671030600000|2022-12-14 15:10:00|4154|4153.5|4154.5|4153.5|4156|4155.5|4153|4152|4667
1671030900000|2022-12-14 15:15:00|4155|4154|4154.5|4154|4157|4156.5|4153|4152.5|6211
1671031200000|2022-12-14 15:20:00|4155|4154.5|4154.5|4153.5|4157|4156|4154|4153|2540
1671031500000|2022-12-14 15:25:00|4154|4152.5|4153.5|4153|4155|4154.5|4152.5|4151.5|5442
1671031800000|2022-12-14 15:30:00|4154.5|4153.5|4157.5|4157|4158.5|4157.5|4154.5|4153.5|5031
1671032100000|2022-12-14 15:35:00|4158|4156.5|4158.5|4158|4159|4158|4155.5|4155|3678
1671032400000|2022-12-14 15:40:00|4159|4156.5|4155|4154.5|4159|4156.5|4153|4152|4082
1671032700000|2022-12-14 15:45:00|4154.5|4154|4154.5|4154|4156.5|4155.5|4153.5|4152.5|4051
1671033000000|2022-12-14 15:50:00|4155|4153.5|4155.5|4155|4156|4155|4152.5|4151.5|5368
1671033300000|2022-12-14 15:55:00|4156|4154.5|4160|4159.5|4160|4159.5|4155|4154.5|8317
1671033600000|2022-12-14 16:00:00|4159.5|4159|4157.5|4156.5|4159.5|4159|4156.5|4155.5|7433
1671033900000|2022-12-14 16:05:00|4157|4156|4153|4152.5|4158|4157.5|4153|4152.5|9802
1671034200000|2022-12-14 16:10:00|4152.5|4152|4153|4152.5|4155|4154|4152|4151.5|11422
1671034500000|2022-12-14 16:15:00|4152.5|4152|4149.5|4148.5|4154|4153|4149|4148.5|15088
1671034800000|2022-12-14 16:20:00|4149|4149|4150.5|4149.5|4151.5|4150.5|4149|4148|15152
1671035100000|2022-12-14 16:25:00|4150|4150|4149.5|4148.5|4151.5|4150.5|4148.5|4147.5|126025
1671091200000|2022-12-15 08:00:00|4144.5|4136.5|4152|4149.5|4156.5|4153.5|4144.5|4136.5|31609
1671091500000|2022-12-15 08:05:00|4151.5|4150|4152|4150|4155.5|4154|4149|4147.5|5981
1671091800000|2022-12-15 08:10:00|4151.5|4149.5|4141|4139|4151.5|4149.5|4140|4138|9779
1671092100000|2022-12-15 08:15:00|4140.5|4138.5|4133.5|4132|4141|4139.5|4132|4130.5|3948
1671092400000|2022-12-15 08:20:00|4133|4132.5|4131|4129.5|4135.5|4134.5|4129|4127.5|3693
1671092700000|2022-12-15 08:25:00|4132|4130|4128.5|4127|4132|4130.5|4127|4126|3884
1671093000000|2022-12-15 08:30:00|4129|4127.5|4137.5|4136|4140.5|4139|4128.5|4127|13726
1671093300000|2022-12-15 08:35:00|4138|4136.5|4136|4134.5|4138.5|4137|4134|4133|1569
1671093600000|2022-12-15 08:40:00|4136.5|4135.5|4136.5|4135.5|4139|4138|4134.5|4133|2768
1671093900000|2022-12-15 08:45:00|4136|4135|4138|4137|4138|4137.5|4133|4132|1842
1671094200000|2022-12-15 08:50:00|4137.5|4137.5|4135.5|4135|4138.5|4137.5|4134|4133|2165
1671094500000|2022-12-15 08:55:00|4135|4134.5|4142.5|4141.5|4144|4143|4134.5|4134|2155
1671094800000|2022-12-15 09:00:00|4142|4142|4136.5|4135|4143|4142|4133|4132.5|6611
1671095100000|2022-12-15 09:05:00|4137|4135.5|4136.5|4135.5|4137|4135.5|4132.5|4131.5|1371
1671095400000|2022-12-15 09:10:00|4137|4136|4134.5|4133.5|4139.5|4138|4134.5|4133.5|2022
1671095700000|2022-12-15 09:15:00|4135|4134|4131.5|4130.5|4135|4134|4129|4128|2198
1671096000000|2022-12-15 09:20:00|4131|4131|4134|4133.5|4136.5|4135.5|4130.5|4130|2212
1671096300000|2022-12-15 09:25:00|4134.5|4134|4131|4130.5|4135.5|4134.5|4130.5|4129.5|2437
1671096600000|2022-12-15 09:30:00|4132|4131|4130|4129.5|4133|4132|4130|4129|1029
1671096900000|2022-12-15 09:35:00|4129.5|4129|4127.5|4127|4130.5|4129.5|4126.5|4126|1159
1671097200000|2022-12-15 09:40:00|4128|4127.5|4129.5|4128|4130|4128.5|4126.5|4125.5|2585
1671097500000|2022-12-15 09:45:00|4129|4128.5|4132.5|4131.5|4133|4131.5|4126|4125|1226
1671097800000|2022-12-15 09:50:00|4133|4132|4136|4135|4137|4135.5|4132|4131|792
1671098100000|2022-12-15 09:55:00|4136.5|4135.5|4140|4139|4140.5|4139|4136|4135|932
1671098400000|2022-12-15 10:00:00|4139.5|4138.5|4144.5|4143.5|4145|4143.5|4139.5|4138.5|873
1671098700000|2022-12-15 10:05:00|4145.5|4144|4147|4146|4148|4147.5|4145|4144|2520
1671099000000|2022-12-15 10:10:00|4147.5|4146.5|4147|4145.5|4152|4151|4146.5|4145.5|2681
1671099300000|2022-12-15 10:15:00|4146.5|4145|4144.5|4143|4147|4146|4142|4141|3661
1671099600000|2022-12-15 10:20:00|4144|4143.5|4148|4147|4150|4149|4143.5|4142.5|3654
1671099900000|2022-12-15 10:25:00|4147.5|4146.5|4144|4143|4148|4147.5|4143|4141.5|1927
1671100200000|2022-12-15 10:30:00|4145|4144|4142.5|4142|4146|4144.5|4141.5|4141|2485
1671100500000|2022-12-15 10:35:00|4142|4141|4145|4144.5|4146|4145|4142|4140.5|884
1671100800000|2022-12-15 10:40:00|4145.5|4145|4143.5|4142.5|4146.5|4145.5|4143|4142.5|1949
1671101100000|2022-12-15 10:45:00|4144|4143|4145.5|4144.5|4147.5|4146.5|4143.5|4142.5|1453
1671101400000|2022-12-15 10:50:00|4145|4144|4151|4150|4151|4150|4144.5|4143.5|1407
1671101700000|2022-12-15 10:55:00|4151.5|4150.5|4149|4148|4152.5|4152|4148.5|4147.5|2461
1671102000000|2022-12-15 11:00:00|4149.5|4148.5|4149.5|4148.5|4152.5|4151.5|4148.5|4147.5|694
1671102300000|2022-12-15 11:05:00|4150|4149|4147.5|4146.5|4150.5|4150|4147.5|4146.5|2635
1671102600000|2022-12-15 11:10:00|4147|4146|4147.5|4146.5|4149|4148|4146|4145.5|1866
1671102900000|2022-12-15 11:15:00|4148|4147|4145.5|4144.5|4148|4147|4145|4144|1251
1671103200000|2022-12-15 11:20:00|4146|4145|4143.5|4142.5|4146|4145|4142.5|4141.5|2184
1671103500000|2022-12-15 11:25:00|4144|4143|4140|4139.5|4144|4143|4140|4139|1376
1671103800000|2022-12-15 11:30:00|4141.5|4140.5|4142|4141|4143|4142|4140.5|4139.5|2333
1671104100000|2022-12-15 11:35:00|4141.5|4140.5|4142.5|4141.5|4143.5|4142|4139|4138|2133
1671104400000|2022-12-15 11:40:00|4142|4141|4144|4143|4144|4143|4140|4139.5|2021
1671104700000|2022-12-15 11:45:00|4143.5|4142.5|4142|4140.5|4143.5|4143|4140.5|4139.5|2162
1671105000000|2022-12-15 11:50:00|4141.5|4141|4145.5|4145|4146.5|4145.5|4141|4140.5|3827
1671105300000|2022-12-15 11:55:00|4146|4145.5|4146.5|4145.5|4148|4147|4144|4143|1941
1671105600000|2022-12-15 12:00:00|4145.5|4143|4149.5|4148|4154|4153|4145|4143|9386
1671105900000|2022-12-15 12:05:00|4149|4148.5|4150.5|4149.5|4150.5|4149.5|4146|4145|2449
1671106200000|2022-12-15 12:10:00|4151|4149|4149.5|4148.5|4151.5|4150.5|4148|4147|2079
1671106500000|2022-12-15 12:15:00|4150|4149|4147|4146|4150.5|4150|4147|4146|3335
1671106800000|2022-12-15 12:20:00|4148|4146.5|4148|4147|4148|4147.5|4146.5|4146|1557
1671107100000|2022-12-15 12:25:00|4147.5|4146.5|4144.5|4143.5|4148|4147|4144|4143|1886
1671107400000|2022-12-15 12:30:00|4145|4144|4144|4143.5|4145|4144.5|4142|4140.5|1763
1671107700000|2022-12-15 12:35:00|4143.5|4143|4142|4141|4145|4144|4140.5|4139.5|1165
1671108000000|2022-12-15 12:40:00|4141.5|4140.5|4142|4141|4144|4143|4140.5|4139.5|1150
1671108300000|2022-12-15 12:45:00|4142.5|4141.5|4144|4143|4144|4143|4141|4140|1443
1671108600000|2022-12-15 12:50:00|4143.5|4142.5|4147.5|4146.5|4147.5|4146.5|4143.5|4142.5|1611
1671108900000|2022-12-15 12:55:00|4148|4147|4148.5|4147.5|4150.5|4149.5|4147|4146|2111
1671109200000|2022-12-15 13:00:00|4148|4147|4148.5|4147.5|4148.5|4147.5|4145.5|4144.5|1561
1671109500000|2022-12-15 13:05:00|4149|4146.5|4150|4149|4151|4150|4147.5|4146.5|2267
1671109800000|2022-12-15 13:10:00|4149.5|4148.5|4150.5|4147|4152.5|4151.5|4146|4145|3144
1671110100000|2022-12-15 13:15:00|4148.5|4147.5|4146|4145|4152|4151|4140.5|4138.5|8044
1671110400000|2022-12-15 13:20:00|4145.5|4144.5|4143.5|4142|4150|4148.5|4143|4142|3752
1671110700000|2022-12-15 13:25:00|4143|4142.5|4145|4142|4145.5|4143.5|4142|4140.5|1853
1671111000000|2022-12-15 13:30:00|4146.5|4142.5|4139.5|4138.5|4148|4145|4139|4137.5|3471
1671111300000|2022-12-15 13:35:00|4140|4139|4136.5|4135.5|4140.5|4139.5|4136|4135|2442
1671111600000|2022-12-15 13:40:00|4136|4135|4136|4135|4137.5|4136.5|4132.5|4132|2447
1671111900000|2022-12-15 13:45:00|4135.5|4134.5|4132|4131|4135.5|4134.5|4129|4128|2286
1671112200000|2022-12-15 13:50:00|4131.5|4130.5|4128.5|4127.5|4132.5|4131.5|4127.5|4126.5|3404
1671112500000|2022-12-15 13:55:00|4129.5|4128|4131.5|4131|4132|4131|4128|4127|5831
1671112800000|2022-12-15 14:00:00|4131|4130.5|4134|4133|4134|4133|4129|4128|2323
1671113100000|2022-12-15 14:05:00|4133.5|4132.5|4131.5|4130.5|4135|4134|4127.5|4127|6401
1671113400000|2022-12-15 14:10:00|4132|4131|4128|4127|4132|4131|4127|4126|4966
1671113700000|2022-12-15 14:15:00|4127.5|4126.5|4124|4123|4130|4128.5|4123.5|4122.5|6547
1671114000000|2022-12-15 14:20:00|4123.5|4122.5|4128.5|4128|4129.5|4128.5|4123|4122|4569
1671114300000|2022-12-15 14:25:00|4129|4128.5|4131|4130.5|4134|4133|4126.5|4126|10618
1671114600000|2022-12-15 14:30:00|4130.5|4130|4129.5|4129|4134.5|4134|4129|4128.5|11969
1671114900000|2022-12-15 14:35:00|4130|4128.5|4131.5|4130.5|4133|4132.5|4128.5|4127.5|9019
1671115200000|2022-12-15 14:40:00|4131|4130|4127.5|4127|4131.5|4131|4123.5|4123|64365
1671115500000|2022-12-15 14:45:00|4128|4127.5|4118|4117|4130|4129.5|4118|4117|40621
1671115800000|2022-12-15 14:50:00|4120|4119|4120|4119.5|4121.5|4121|4114|4113|15296
1671116100000|2022-12-15 14:55:00|4121|4120|4125|4124|4125|4124|4119.5|4118.5|13389
1671116400000|2022-12-15 15:00:00|4123.5|4122.5|4124|4123.5|4126|4124.5|4121.5|4120.5|11578
1671116700000|2022-12-15 15:05:00|4124.5|4123|4128|4127.5|4129.5|4128.5|4124|4123|14895
1671117000000|2022-12-15 15:10:00|4127.5|4127|4131|4130|4132|4131.5|4123.5|4122.5|16321
1671117300000|2022-12-15 15:15:00|4130.5|4129|4133|4132|4133.5|4133|4129|4128|11761
1671117600000|2022-12-15 15:20:00|4132.5|4131.5|4130.5|4129.5|4134.5|4133.5|4129.5|4129|12617
1671117900000|2022-12-15 15:25:00|4129.5|4128.5|4131.5|4130.5|4133|4132|4129.5|4128.5|13802
1671118200000|2022-12-15 15:30:00|4131|4131|4129.5|4129|4132|4131|4129.5|4128.5|9037
1671118500000|2022-12-15 15:35:00|4130|4129.5|4130.5|4130|4131.5|4131|4129|4128.5|16937
1671118800000|2022-12-15 15:40:00|4131|4130.5|4131.5|4130.5|4132|4131.5|4128.5|4127.5|12204
1671119100000|2022-12-15 15:45:00|4131|4131|4136|4135.5|4140.5|4140|4131|4130.5|14918
1671119400000|2022-12-15 15:50:00|4135.5|4134.5|4134.5|4133.5|4136|4135.5|4134|4133|10371
1671119700000|2022-12-15 15:55:00|4134|4133|4140|4139|4140.5|4139.5|4134|4133|21747
1671120000000|2022-12-15 16:00:00|4139.5|4138.5|4137.5|4137|4140.5|4140|4136.5|4135.5|9995
1671120300000|2022-12-15 16:05:00|4137|4136.5|4140.5|4139.5|4142|4141|4136.5|4135.5|16069
1671120600000|2022-12-15 16:10:00|4141|4140|4136|4135|4142|4141.5|4133.5|4132.5|14625
1671120900000|2022-12-15 16:15:00|4135.5|4134.5|4135|4134.5|4137.5|4137|4134|4133|15125
1671121200000|2022-12-15 16:20:00|4135.5|4135|4135|4134|4137.5|4137|4134.5|4134|23765
1671121500000|2022-12-15 16:25:00|4134.5|4133.5|4133.5|4132|4138|4137.5|4131|4130|24976
1671177600000|2022-12-16 08:00:00|4136|4134|4149.5|4146.5|4150|4148.5|4131.5|4129|10255
1671177900000|2022-12-16 08:05:00|4149|4147|4151|4149.5|4152.5|4151|4146.5|4145|3698
1671178200000|2022-12-16 08:10:00|4149.5|4148.5|4145.5|4144|4150|4148.5|4138.5|4137|9472
1671178500000|2022-12-16 08:15:00|4146.5|4144.5|4141.5|4140.5|4148.5|4147|4141.5|4140.5|5754
1671178800000|2022-12-16 08:20:00|4142|4140|4142.5|4141.5|4146|4145|4138.5|4137.5|7285
1671179100000|2022-12-16 08:25:00|4143.5|4142|4142|4141|4145.5|4144.5|4141|4140|5438
1671179400000|2022-12-16 08:30:00|4141.5|4140.5|4146.5|4145.5|4147.5|4147|4140|4139|4372
1671179700000|2022-12-16 08:35:00|4148|4146.5|4150|4149|4153|4152|4148|4146.5|3317
1671180000000|2022-12-16 08:40:00|4149.5|4149.5|4154|4153.5|4154.5|4153.5|4149.5|4149|3205
1671180300000|2022-12-16 08:45:00|4154.5|4153|4150|4149|4154.5|4153|4149.5|4148.5|5321
1671180600000|2022-12-16 08:50:00|4149.5|4148.5|4152.5|4152|4152.5|4152|4149|4148|3187
1671180900000|2022-12-16 08:55:00|4152|4151.5|4157|4155.5|4158.5|4157.5|4151|4150|3815
1671181200000|2022-12-16 09:00:00|4156.5|4156|4159|4158|4161|4160|4156.5|4155.5|5815
1671181500000|2022-12-16 09:05:00|4160|4159.5|4163.5|4163|4163.5|4163|4157|4156.5|6962
1671181800000|2022-12-16 09:10:00|4165|4164|4170|4168.5|4170.5|4170|4164.5|4163.5|5367
1671182100000|2022-12-16 09:15:00|4169.5|4168|4171|4170|4173.5|4172.5|4168.5|4168|5177
1671182400000|2022-12-16 09:20:00|4170.5|4169.5|4167|4165.5|4171.5|4170.5|4164|4163|1255
1671182700000|2022-12-16 09:25:00|4166.5|4165|4166|4165|4168.5|4167|4164|4163|6468
1671183000000|2022-12-16 09:30:00|4167|4166|4169.5|4168|4169.5|4168.5|4165|4164|7974
1671183300000|2022-12-16 09:35:00|4169|4167.5|4167.5|4166.5|4170.5|4169.5|4166|4164.5|2103
1671183600000|2022-12-16 09:40:00|4168.5|4167|4165.5|4164|4168.5|4167|4164|4163|2120
1671183900000|2022-12-16 09:45:00|4166|4165|4167.5|4166|4171.5|4170.5|4164.5|4163.5|3072
1671184200000|2022-12-16 09:50:00|4167|4165.5|4163.5|4162.5|4167.5|4166.5|4162.5|4161.5|4546
1671184500000|2022-12-16 09:55:00|4163|4162|4157.5|4156.5|4163.5|4162|4155|4153.5|2747
1671184800000|2022-12-16 10:00:00|4157|4156|4159.5|4159|4162|4161.5|4157|4155.5|6824
1671185100000|2022-12-16 10:05:00|4160.5|4159.5|4162|4160.5|4164|4163.5|4151|4150|17552
1671185700000|2022-12-16 10:15:00|4144|4142.5|4136.5|4135.5|4147|4146|4135|4134|24782
1671186000000|2022-12-16 10:20:00|4137|4136|4137|4135.5|4139.5|4138.5|4134|4132.5|24555
1671186300000|2022-12-16 10:25:00|4137.5|4136|4137|4136|4138|4136.5|4131.5|4130|7096
1671186600000|2022-12-16 10:30:00|4137.5|4136.5|4141|4139.5|4142|4141.5|4137|4136|7959
1671186900000|2022-12-16 10:35:00|4140.5|4140|4140|4139.5|4141|4140|4137|4136|32534
1671187200000|2022-12-16 10:40:00|4140.5|4140|4137.5|4136|4140.5|4140|4136|4135|3196
1671187500000|2022-12-16 10:45:00|4137|4135.5|4128.5|4127.5|4137|4135.5|4128.5|4127.5|5527
1671187800000|2022-12-16 10:50:00|4128|4127|4131.5|4130.5|4132.5|4132|4127|4126|20265
1671188100000|2022-12-16 10:55:00|4132|4131|4130|4128.5|4134|4133|4128.5|4127.5|21707
1671188400000|2022-12-16 11:00:00|4129.5|4129|4116|4115|4130|4129.5|4116|4115|7461
1671188700000|2022-12-16 11:05:00|4117|4114.5|4119|4117.5|4120.5|4120|4116.5|4114.5|7082
1671189000000|2022-12-16 11:10:00|4118.5|4118.5|4120.5|4119.5|4121.5|4121|4118.5|4118|3030
1671189300000|2022-12-16 11:15:00|4120|4119|4117.5|4116.5|4120.5|4119.5|4117.5|4116.5|2009
1671189600000|2022-12-16 11:20:00|4118|4117|4116.5|4115.5|4120|4118.5|4116.5|4115|4801
1671189900000|2022-12-16 11:25:00|4117|4116.5|4121|4120.5|4121.5|4121|4116.5|4115.5|2609
1671190200000|2022-12-16 11:30:00|4121.5|4120|4123.5|4122.5|4123.5|4123|4121|4120|3581
1671190500000|2022-12-16 11:35:00|4123|4122|4127|4126|4127|4126.5|4121|4120|1671
1671190800000|2022-12-16 11:40:00|4126.5|4125.5|4121|4119.5|4126.5|4125.5|4120.5|4119.5|3058
1671191100000|2022-12-16 11:45:00|4120.5|4120.5|4120|4119|4122.5|4121.5|4120|4118.5|2145
1671191400000|2022-12-16 11:50:00|4121|4119.5|4123.5|4123|4125.5|4124.5|4120.5|4119.5|2914
1671191700000|2022-12-16 11:55:00|4124.5|4123.5|4127.5|4126.5|4129|4128|4124.5|4123.5|2860
1671192000000|2022-12-16 12:00:00|4128|4127|4126.5|4125.5|4128|4127|4123|4122|5318
1671192300000|2022-12-16 12:05:00|4125.5|4125|4123|4122|4127|4125.5|4123|4122|2119
1671192600000|2022-12-16 12:10:00|4123.5|4122.5|4123|4122|4124.5|4123.5|4121.5|4120.5|544
1671192900000|2022-12-16 12:15:00|4124|4122.5|4123|4122|4124.5|4123.5|4121|4120|1202
1671193200000|2022-12-16 12:20:00|4123.5|4122.5|4119|4118|4124|4123.5|4118.5|4117.5|5390
1671193500000|2022-12-16 12:25:00|4119.5|4118.5|4115.5|4114.5|4120|4119|4115.5|4114|4613
1671193800000|2022-12-16 12:30:00|4115|4113|4121.5|4120.5|4121.5|4120.5|4114|4113|5012
1671194100000|2022-12-16 12:35:00|4122|4120|4124|4123|4125.5|4124.5|4120|4119|2383
1671194400000|2022-12-16 12:40:00|4124.5|4123.5|4124|4123|4125|4124|4122|4121|1247
1671194700000|2022-12-16 12:45:00|4123.5|4122.5|4122.5|4121.5|4123.5|4122.5|4120.5|4119|1827
1671195000000|2022-12-16 12:50:00|4122|4121|4123.5|4122.5|4126|4125|4121.5|4121|1672
1671195300000|2022-12-16 12:55:00|4124|4123|4128.5|4127.5|4129.5|4128.5|4124|4123|2896
1671195600000|2022-12-16 13:00:00|4129|4128|4131|4130|4131|4130.5|4127.5|4126.5|2500
1671195900000|2022-12-16 13:05:00|4130.5|4129.5|4127|4126|4132|4131|4126.5|4125.5|2046
1671196200000|2022-12-16 13:10:00|4126.5|4125.5|4127|4126|4128.5|4128|4125.5|4125|3198
1671196500000|2022-12-16 13:15:00|4127.5|4126.5|4125|4124|4129|4128|4125|4124|1785
1671196800000|2022-12-16 13:20:00|4125.5|4125|4121.5|4120|4126|4125|4121.5|4120|3218
1671197100000|2022-12-16 13:25:00|4120.5|4119.5|4120.5|4119|4121.5|4120.5|4117.5|4116.5|2571
1671197400000|2022-12-16 13:30:00|4120|4119.5|4120|4119.5|4121|4120.5|4119|4118|3356
1671197700000|2022-12-16 13:35:00|4119.5|4119|4119|4118|4120|4119|4118|4117|1905
1671198000000|2022-12-16 13:40:00|4118.5|4117.5|4117|4116|4119.5|4118.5|4117|4116|1890
1671198300000|2022-12-16 13:45:00|4116.5|4115.5|4121|4120|4123|4122|4114.5|4114|5175
1671198600000|2022-12-16 13:50:00|4121.5|4120.5|4119|4118|4122|4121|4119|4118|2245
1671198900000|2022-12-16 13:55:00|4119.5|4118.5|4119|4118|4120.5|4119.5|4118.5|4117.5|1433
1671199200000|2022-12-16 14:00:00|4118.5|4117.5|4116|4115|4119.5|4118.5|4115|4114|3519
1671199500000|2022-12-16 14:05:00|4116.5|4115.5|4116.5|4115.5|4119.5|4118.5|4114|4113.5|2185
1671199800000|2022-12-16 14:10:00|4117|4116|4119.5|4119|4120|4119|4115.5|4114.5|4779
1671200100000|2022-12-16 14:15:00|4119|4118.5|4119.5|4119|4120.5|4119.5|4117.5|4116.5|2797
1671200400000|2022-12-16 14:20:00|4118.5|4117.5|4115|4114|4120.5|4120|4114|4113.5|3790
1671200700000|2022-12-16 14:25:00|4114.5|4114.5|4112|4111|4117.5|4116.5|4112|4111|8523
1671201000000|2022-12-16 14:30:00|4111.5|4111.5|4114|4113|4115.5|4114.5|4106.5|4106|9834
1671201300000|2022-12-16 14:35:00|4113.5|4113.5|4120.5|4119.5|4123|4122|4111|4110|11164
1671201600000|2022-12-16 14:40:00|4121|4120.5|4126.5|4125.5|4127|4126.5|4119|4118.5|10092
1671201900000|2022-12-16 14:45:00|4127.5|4126|4125|4124|4128|4127|4122.5|4121.5|8570
1671202200000|2022-12-16 14:50:00|4124.5|4123.5|4118|4117|4126.5|4125.5|4117|4116|12649
1671202500000|2022-12-16 14:55:00|4117.5|4116.5|4119|4118|4120.5|4119.5|4114|4113|7284
1671202800000|2022-12-16 15:00:00|4118.5|4117.5|4117|4116|4122.5|4121.5|4116.5|4115.5|8379
1671203100000|2022-12-16 15:05:00|4117.5|4116.5|4113.5|4113|4118|4117.5|4112|4111|14264
1671203400000|2022-12-16 15:10:00|4114|4112|4116.5|4115.5|4117|4116|4112.5|4111.5|9622
1671203700000|2022-12-16 15:15:00|4116|4115|4121|4120.5|4123|4122|4116|4115|4566
1671204000000|2022-12-16 15:20:00|4121.5|4120|4120|4119.5|4122|4121.5|4119|4118|2935
1671204300000|2022-12-16 15:25:00|4119.5|4119|4119|4118|4120.5|4119.5|4116.5|4115.5|4353
1671204600000|2022-12-16 15:30:00|4119.5|4118.5|4119.5|4119|4120.5|4120|4117|4116|4030
1671204900000|2022-12-16 15:35:00|4120|4118.5|4125|4124|4125.5|4125|4119|4118.5|5109
1671205200000|2022-12-16 15:40:00|4124.5|4124.5|4129|4128|4130.5|4129.5|4124.5|4124.5|8770
1671205500000|2022-12-16 15:45:00|4128.5|4128.5|4131.5|4130.5|4133|4132|4128.5|4128|2732
1671205800000|2022-12-16 15:50:00|4132|4131|4134|4133|4134|4133|4131|4130.5|8917
1671206100000|2022-12-16 15:55:00|4134.5|4133.5|4135.5|4135|4136|4135.5|4131|4130.5|4374
1671206400000|2022-12-16 16:00:00|4135|4134.5|4135.5|4135|4138|4137.5|4134|4133.5|7260
1671206700000|2022-12-16 16:05:00|4135|4134.5|4136.5|4136|4137.5|4136.5|4135|4134.5|4068
1671207000000|2022-12-16 16:10:00|4137|4136.5|4142.5|4141.5|4142.5|4142|4136.5|4136.5|4619
1671207300000|2022-12-16 16:15:00|4142|4142|4139|4138.5|4143|4142.5|4138.5|4137.5|6226
1671207600000|2022-12-16 16:20:00|4138.5|4138|4139.5|4138.5|4142.5|4141.5|4138.5|4137.5|8208
1671207900000|2022-12-16 16:25:00|4140|4139|4134|4133.5|4141|4140.5|4134|4133.5|12438
1671436800000|2022-12-19 08:00:00|4146.5|4144.5|4146|4144|4151.5|4149|4141|4139|27291
1671437100000|2022-12-19 08:05:00|4144|4144.5|4150|4149|4152.5|4150.5|4144|4142|11321
1671437400000|2022-12-19 08:10:00|4150.5|4147.5|4158.5|4157.5|4160|4158.5|4149|4147.5|8709
1671437700000|2022-12-19 08:15:00|4159|4158|4154|4152.5|4160|4159|4153|4151.5|5864
1671438000000|2022-12-19 08:20:00|4153.5|4153|4149.5|4148.5|4155|4154|4149.5|4148.5|3765
1671438300000|2022-12-19 08:25:00|4150.5|4149.5|4143.5|4142.5|4152|4150.5|4143.5|4142|2529
1671438600000|2022-12-19 08:30:00|4143|4141|4145.5|4144.5|4146|4145|4141|4139.5|4373
1671438900000|2022-12-19 08:35:00|4146|4144|4144.5|4144|4148|4147.5|4144.5|4143.5|2897
1671439200000|2022-12-19 08:40:00|4145|4145|4147.5|4146|4148|4147.5|4144.5|4143.5|3152
1671439500000|2022-12-19 08:45:00|4147|4147|4150.5|4149.5|4151|4150|4147|4147|2162
1671439800000|2022-12-19 08:50:00|4151|4150|4149|4148|4152.5|4151.5|4146.5|4145.5|859
1671440100000|2022-12-19 08:55:00|4149.5|4148.5|4147.5|4146.5|4151|4149.5|4147.5|4146.5|3870
1671440400000|2022-12-19 09:00:00|4148.5|4146|4143|4141.5|4151|4149.5|4142.5|4141.5|4395
1671440700000|2022-12-19 09:05:00|4142.5|4141|4140|4139.5|4143|4141.5|4136|4135|4817
1671441000000|2022-12-19 09:10:00|4142|4141|4140.5|4139.5|4142|4141|4138|4137|4265
1671441300000|2022-12-19 09:15:00|4141|4140|4143|4142|4143|4142|4140|4139|3480
1671441600000|2022-12-19 09:20:00|4142.5|4141.5|4140.5|4139.5|4144.5|4143.5|4138|4137|7164
1671441900000|2022-12-19 09:25:00|4141|4140|4140.5|4140|4142.5|4141.5|4139.5|4139|2440
1671442200000|2022-12-19 09:30:00|4141|4139.5|4140|4139.5|4142|4141|4139.5|4138|2616
1671442500000|2022-12-19 09:35:00|4140.5|4140|4142.5|4141.5|4142.5|4141.5|4139.5|4138.5|1950
1671442800000|2022-12-19 09:40:00|4142|4142|4141.5|4140.5|4142.5|4142|4140.5|4139.5|5632
1671443100000|2022-12-19 09:45:00|4141|4141|4138.5|4138|4143|4142|4138.5|4137.5|4303
1671443400000|2022-12-19 09:50:00|4139|4138.5|4140.5|4139.5|4141.5|4141|4139|4138.5|6974
1671443700000|2022-12-19 09:55:00|4140|4140|4141.5|4141|4143|4142|4138.5|4137.5|4562
1671444000000|2022-12-19 10:00:00|4142|4141.5|4139.5|4139|4143|4142|4139.5|4139|3360
1671444300000|2022-12-19 10:05:00|4140|4138.5|4142|4141.5|4143|4142|4140|4138.5|2875
1671444600000|2022-12-19 10:10:00|4141.5|4141|4140|4139.5|4141.5|4141|4138|4137.5|11445
1671444900000|2022-12-19 10:15:00|4140.5|4140|4141|4140|4141.5|4141|4139.5|4138.5|10587
1671445200000|2022-12-19 10:20:00|4141.5|4140.5|4142|4141.5|4142.5|4141.5|4139.5|4138.5|3449
1671445500000|2022-12-19 10:25:00|4142.5|4141|4142|4141|4143.5|4142.5|4140.5|4140|4658
1671445800000|2022-12-19 10:30:00|4143|4141.5|4144|4143|4144.5|4144|4143|4141.5|4792
1671446100000|2022-12-19 10:35:00|4143.5|4142.5|4151|4150|4151|4150|4143.5|4142.5|7522
1671446400000|2022-12-19 10:40:00|4150.5|4149.5|4154|4153|4154|4153|4149|4148|3931
1671446700000|2022-12-19 10:45:00|4153.5|4152.5|4157.5|4156.5|4157.5|4157|4153|4152|7654
1671447000000|2022-12-19 10:50:00|4158|4157|4160.5|4159.5|4160.5|4160|4158|4157|3233
1671447300000|2022-12-19 10:55:00|4160|4159|4157|4156.5|4160.5|4159.5|4155|4154|3408
1671447600000|2022-12-19 11:00:00|4157.5|4157|4158.5|4158|4160.5|4160|4157.5|4157|17929
1671447900000|2022-12-19 11:05:00|4159|4158.5|4158|4157.5|4160|4159|4157.5|4156.5|3455
1671448200000|2022-12-19 11:10:00|4158.5|4157|4153|4152.5|4159|4158.5|4152.5|4151.5|3496
1671448500000|2022-12-19 11:15:00|4153.5|4153|4154|4153|4154.5|4153.5|4153|4152|2736
1671448800000|2022-12-19 11:20:00|4153.5|4153.5|4156.5|4155.5|4157|4156|4153.5|4152.5|5012
1671449100000|2022-12-19 11:25:00|4156|4155|4157|4156|4157|4156.5|4154|4153|1628
1671449400000|2022-12-19 11:30:00|4157.5|4156.5|4154|4153.5|4157.5|4157|4154|4153|2334
1671449700000|2022-12-19 11:35:00|4154.5|4154|4153|4152.5|4155.5|4155|4153|4152|1587
1671450000000|2022-12-19 11:40:00|4153.5|4152|4155.5|4154.5|4156|4155|4153.5|4152|3762
1671450300000|2022-12-19 11:45:00|4155|4154|4154|4153.5|4155|4154.5|4153.5|4152.5|3318
1671450600000|2022-12-19 11:50:00|4153.5|4152.5|4156|4155.5|4156|4155.5|4153|4152|2593
1671450900000|2022-12-19 11:55:00|4155.5|4155|4157.5|4156.5|4158.5|4157.5|4155.5|4155|2804
1671451200000|2022-12-19 12:00:00|4157|4156|4156.5|4156|4157.5|4157|4156.5|4156|2727
1671451500000|2022-12-19 12:05:00|4156|4155|4155.5|4154.5|4157|4156|4154.5|4153.5|2408
1671451800000|2022-12-19 12:10:00|4156|4155|4157|4156.5|4158.5|4158|4155.5|4154.5|2519
1671452100000|2022-12-19 12:15:00|4157.5|4157|4160|4159|4161.5|4160.5|4157.5|4156.5|1742
1671452400000|2022-12-19 12:20:00|4160.5|4159.5|4157.5|4156.5|4161|4159.5|4157.5|4156.5|2077
1671452700000|2022-12-19 12:25:00|4158|4157|4154.5|4153.5|4159.5|4159|4154.5|4153.5|1447
1671453000000|2022-12-19 12:30:00|4155|4154|4153.5|4153|4155.5|4154.5|4153|4152|1903
1671453300000|2022-12-19 12:35:00|4154|4153.5|4154|4153|4155.5|4154.5|4153|4152|2124
1671453600000|2022-12-19 12:40:00|4155|4154|4156|4155|4157|4155.5|4154|4153|800
1671453900000|2022-12-19 12:45:00|4155|4154|4153.5|4152.5|4156|4154.5|4153|4152.5|1563
1671454200000|2022-12-19 12:50:00|4153|4153|4153|4152.5|4154.5|4153.5|4152.5|4151.5|2042
1671454500000|2022-12-19 12:55:00|4153.5|4153|4153|4152|4154.5|4153.5|4151.5|4150.5|1923
1671454800000|2022-12-19 13:00:00|4153.5|4152.5|4154.5|4153.5|4156.5|4155.5|4153.5|4152.5|1677
1671455100000|2022-12-19 13:05:00|4155|4154|4155.5|4155|4155.5|4155|4153|4152|1897
1671455400000|2022-12-19 13:10:00|4155|4154.5|4154.5|4154|4157.5|4157|4154.5|4153.5|1940
1671455700000|2022-12-19 13:15:00|4154|4153.5|4154|4153|4154.5|4154|4152.5|4152|3416
1671456000000|2022-12-19 13:20:00|4154.5|4153.5|4154|4153|4155.5|4154.5|4152.5|4152|2667
1671456300000|2022-12-19 13:25:00|4153.5|4152.5|4155|4154|4155|4154.5|4153.5|4152.5|2360
1671456600000|2022-12-19 13:30:00|4155.5|4154.5|4154.5|4153.5|4155.5|4155|4152.5|4152|875
1671456900000|2022-12-19 13:35:00|4153.5|4153|4153.5|4152.5|4154.5|4153.5|4152.5|4152|1286
1671457200000|2022-12-19 13:40:00|4153|4153|4152.5|4152|4154|4153|4152.5|4152|1687
1671457500000|2022-12-19 13:45:00|4152|4151.5|4151|4150.5|4153.5|4152.5|4149.5|4149|1861
1671457800000|2022-12-19 13:50:00|4151.5|4149.5|4150.5|4149.5|4152|4151|4149.5|4148.5|2544
1671458100000|2022-12-19 13:55:00|4150|4150|4152|4151|4153|4152|4150|4149.5|1638
1671458400000|2022-12-19 14:00:00|4152.5|4151.5|4153|4152|4154|4153|4151.5|4150.5|2364
1671458700000|2022-12-19 14:05:00|4152.5|4151.5|4151.5|4150.5|4153.5|4153|4151|4150.5|6335
1671459000000|2022-12-19 14:10:00|4152|4151|4151|4150|4152|4151|4150|4149|1861
1671459300000|2022-12-19 14:15:00|4151.5|4150.5|4152.5|4151.5|4152.5|4151.5|4150|4149|2930
1671459600000|2022-12-19 14:20:00|4152|4151|4150|4149.5|4152.5|4151|4148.5|4148|2717
1671459900000|2022-12-19 14:25:00|4150.5|4150|4153|4152|4155|4154|4150.5|4149.5|5329
1671460200000|2022-12-19 14:30:00|4152.5|4151.5|4153|4152.5|4155|4154|4149.5|4148.5|4055
1671460500000|2022-12-19 14:35:00|4152.5|4152|4154.5|4153.5|4154.5|4153.5|4149.5|4149|4572
1671460800000|2022-12-19 14:40:00|4155|4154|4154.5|4153.5|4156|4155|4152.5|4151.5|3925
1671461100000|2022-12-19 14:45:00|4155|4154.5|4157|4156.5|4161.5|4160.5|4155|4154|6123
1671461400000|2022-12-19 14:50:00|4158|4156|4159.5|4159|4159.5|4159|4155.5|4154.5|4188
1671461700000|2022-12-19 14:55:00|4160|4158.5|4157.5|4156.5|4160|4158.5|4156|4155|6370
1671462000000|2022-12-19 15:00:00|4157|4156|4156|4155|4158.5|4157.5|4154|4153.5|4856
1671462300000|2022-12-19 15:05:00|4155.5|4155.5|4154.5|4154|4156|4155.5|4153.5|4152.5|5295
1671462600000|2022-12-19 15:10:00|4155|4153.5|4157.5|4156.5|4158|4157.5|4154.5|4153.5|5546
1671462900000|2022-12-19 15:15:00|4157|4157|4158|4157.5|4159|4158|4155.5|4155|2476
1671463200000|2022-12-19 15:20:00|4157.5|4157|4162|4161|4162.5|4162|4157|4156.5|4878
1671463500000|2022-12-19 15:25:00|4162.5|4161.5|4163.5|4163|4164.5|4163.5|4161.5|4161|3259
1671463800000|2022-12-19 15:30:00|4164|4163.5|4166.5|4165.5|4166.5|4166|4163.5|4163|3009
1671464100000|2022-12-19 15:35:00|4166|4165|4167.5|4167|4168.5|4168|4165|4164|3361
1671464400000|2022-12-19 15:40:00|4168|4167.5|4168.5|4168|4170|4169|4167|4166.5|3746
1671464700000|2022-12-19 15:45:00|4169|4168.5|4169.5|4169|4170|4169.5|4168|4167.5|3017
1671465000000|2022-12-19 15:50:00|4170|4168.5|4167.5|4166.5|4170|4169.5|4167|4166|3878
1671465300000|2022-12-19 15:55:00|4167|4166|4166.5|4166|4168|4167|4165.5|4164.5|4717
1671465600000|2022-12-19 16:00:00|4167|4166.5|4165|4164|4167.5|4167|4163|4162.5|6415
1671465900000|2022-12-19 16:05:00|4165.5|4164.5|4167|4166|4167|4166|4162.5|4162|6123
1671466200000|2022-12-19 16:10:00|4166.5|4166.5|4168|4167.5|4168.5|4167.5|4166.5|4165.5|12217
1671466500000|2022-12-19 16:15:00|4168.5|4168|4173|4172.5|4173|4172.5|4166.5|4165.5|14091
1671466800000|2022-12-19 16:20:00|4172.5|4172|4166.5|4166|4173.5|4172.5|4166|4165.5|9335
1671467100000|2022-12-19 16:25:00|4167|4165.5|4167.5|4167|4168.5|4168|4166.5|4165.5|9182
1671523200000|2022-12-20 08:00:00|4164.5|4155|4173.5|4171.5|4173.5|4171.5|4162.5|4155|11588
1671523500000|2022-12-20 08:05:00|4173|4170.5|4168.5|4167|4173|4171.5|4166|4164.5|8168
1671523800000|2022-12-20 08:10:00|4168|4166.5|4169.5|4168.5|4171.5|4170|4163|4161|8270
1671524100000|2022-12-20 08:15:00|4168.5|4168|4167.5|4166.5|4170.5|4169.5|4166|4164.5|7358
1671524400000|2022-12-20 08:20:00|4167|4166|4162.5|4161|4167|4166|4162|4160.5|5241
1671524700000|2022-12-20 08:25:00|4162|4161.5|4168.5|4167.5|4170.5|4169|4160.5|4159.5|7324
1671525000000|2022-12-20 08:30:00|4169|4167|4164.5|4163|4169.5|4168|4162.5|4162|1836
1671525300000|2022-12-20 08:35:00|4164|4162.5|4169|4167.5|4170.5|4169|4164|4162.5|1725
1671525600000|2022-12-20 08:40:00|4169.5|4168|4164.5|4163|4171.5|4170|4164.5|4163|4301
1671525900000|2022-12-20 08:45:00|4164|4163.5|4167|4166|4168.5|4167.5|4162|4161|7672
1671526200000|2022-12-20 08:50:00|4166.5|4165.5|4167.5|4166.5|4170.5|4169.5|4166.5|4165.5|1988
1671526500000|2022-12-20 08:55:00|4168|4167|4166|4165.5|4169|4168|4164.5|4163.5|1413
1671526800000|2022-12-20 09:00:00|4166.5|4166|4166|4165.5|4167.5|4166.5|4162.5|4162|3131
1671527100000|2022-12-20 09:05:00|4166.5|4166|4169|4168|4170|4169.5|4166.5|4165.5|4484
1671527400000|2022-12-20 09:10:00|4169.5|4168.5|4172|4171|4172|4171|4167.5|4166.5|4483
1671527700000|2022-12-20 09:15:00|4171.5|4170.5|4171.5|4171|4176.5|4175.5|4170|4169.5|2999
1671528000000|2022-12-20 09:20:00|4172|4170.5|4172.5|4172|4174.5|4173.5|4172|4170.5|4298
1671528300000|2022-12-20 09:25:00|4172|4171.5|4170.5|4170|4173.5|4172.5|4170|4168.5|3366
1671528600000|2022-12-20 09:30:00|4170|4169.5|4171|4170|4171.5|4170.5|4168|4167|2727
1671528900000|2022-12-20 09:35:00|4170|4169.5|4170.5|4170|4172.5|4171.5|4169|4168.5|3392
1671529200000|2022-12-20 09:40:00|4171|4169.5|4174|4173|4174.5|4173.5|4170.5|4169.5|3913
1671529500000|2022-12-20 09:45:00|4175|4173.5|4180|4178.5|4181|4180|4174.5|4173|1798
1671529800000|2022-12-20 09:50:00|4179.5|4178|4179|4177.5|4179.5|4178|4176|4175|1640
1671530100000|2022-12-20 09:55:00|4178.5|4177|4178.5|4177.5|4179.5|4178.5|4177|4175.5|1629
1671530400000|2022-12-20 10:00:00|4178|4177|4176|4175|4179.5|4178.5|4176|4175|2632
1671530700000|2022-12-20 10:05:00|4176.5|4174.5|4173.5|4172.5|4176.5|4174.5|4173|4172|1044
1671531000000|2022-12-20 10:10:00|4174|4173|4172|4171|4175|4174|4171.5|4171|995
1671531300000|2022-12-20 10:15:00|4171.5|4170.5|4171.5|4171|4173|4172|4171.5|4170.5|1999
1671531600000|2022-12-20 10:20:00|4172|4170|4169.5|4168.5|4172|4171|4169|4168.5|1313
1671531900000|2022-12-20 10:25:00|4170|4169|4167.5|4167|4171.5|4170.5|4167.5|4167|2727
1671532200000|2022-12-20 10:30:00|4168.5|4167.5|4165.5|4164.5|4169.5|4168.5|4165|4164|1272
1671532500000|2022-12-20 10:35:00|4165|4164|4163.5|4163|4166.5|4166|4163.5|4162.5|2542
1671532800000|2022-12-20 10:40:00|4164.5|4163.5|4167|4166|4168.5|4167.5|4163.5|4163|2241
1671533100000|2022-12-20 10:45:00|4166.5|4166.5|4165|4164|4168|4167|4164.5|4163.5|2428
1671533400000|2022-12-20 10:50:00|4164.5|4163.5|4165.5|4164.5|4166.5|4165|4164|4163|1714
1671533700000|2022-12-20 10:55:00|4165|4164|4165.5|4165|4166|4165|4163.5|4163|2525
1671534000000|2022-12-20 11:00:00|4166|4163.5|4166|4165|4167|4166|4163|4162|4685
1671534300000|2022-12-20 11:05:00|4165.5|4164.5|4169|4168|4169|4168|4165.5|4164.5|1265
1671534600000|2022-12-20 11:10:00|4169.5|4168.5|4172.5|4171.5|4173|4172|4168.5|4168|1491
1671534900000|2022-12-20 11:15:00|4172|4172|4174|4173|4175|4174|4172|4171.5|1271
1671535200000|2022-12-20 11:20:00|4173.5|4172.5|4173.5|4173|4175|4174|4173|4172.5|609
1671535500000|2022-12-20 11:25:00|4173|4172.5|4172|4171|4174|4173.5|4172|4170.5|1204
1671535800000|2022-12-20 11:30:00|4171.5|4171.5|4172|4171.5|4173|4172|4171|4170.5|835
1671536100000|2022-12-20 11:35:00|4172.5|4170.5|4172.5|4171.5|4173.5|4173|4171.5|4170.5|2564
1671536400000|2022-12-20 11:40:00|4172|4171|4173|4172|4173|4172.5|4170|4169.5|1804
1671536700000|2022-12-20 11:45:00|4172.5|4171.5|4171|4170|4173|4172.5|4170.5|4169.5|2412
1671537000000|2022-12-20 11:50:00|4170.5|4170.5|4169.5|4169|4171|4170.5|4169|4168|2102
1671537300000|2022-12-20 11:55:00|4170.5|4170|4176|4175|4176|4175|4170|4169.5|2610
1671537600000|2022-12-20 12:00:00|4175.5|4174|4176.5|4175.5|4178|4177|4174|4173|3551
1671537900000|2022-12-20 12:05:00|4177|4176|4174|4173.5|4177|4176.5|4173.5|4173|1966
1671538200000|2022-12-20 12:10:00|4174.5|4173|4170|4169|4175.5|4174.5|4169.5|4169|2523
1671538500000|2022-12-20 12:15:00|4170.5|4169.5|4168|4167|4170.5|4169.5|4166|4165|1614
1671538800000|2022-12-20 12:20:00|4168.5|4167.5|4169.5|4168.5|4171.5|4170.5|4168.5|4167|1419
1671539100000|2022-12-20 12:25:00|4169|4168|4168|4167|4171|4170|4168|4167|2294
1671539400000|2022-12-20 12:30:00|4167.5|4166.5|4169|4168|4169|4168|4166|4165|742
1671539700000|2022-12-20 12:35:00|4168.5|4168.5|4170.5|4169.5|4171|4170.5|4168.5|4168|856
1671540000000|2022-12-20 12:40:00|4171|4170|4170|4169|4171.5|4170.5|4170|4169|1083
1671540300000|2022-12-20 12:45:00|4170.5|4169.5|4170.5|4169.5|4172|4171.5|4170|4169|2043
1671540600000|2022-12-20 12:50:00|4170|4170|4173|4172|4173|4172|4169.5|4168.5|3106
1671540900000|2022-12-20 12:55:00|4172.5|4171.5|4172|4171.5|4173|4172|4170|4169|1314
1671541200000|2022-12-20 13:00:00|4172.5|4172|4172|4171|4172.5|4172|4169.5|4168.5|1441
1671541500000|2022-12-20 13:05:00|4172.5|4171.5|4173.5|4173|4174|4173.5|4171.5|4171|971
1671541800000|2022-12-20 13:10:00|4174|4172.5|4174.5|4174|4176|4175.5|4173|4172|2712
1671542100000|2022-12-20 13:15:00|4175.5|4173.5|4177|4176.5|4178|4177|4175.5|4173.5|1756
1671542400000|2022-12-20 13:20:00|4176.5|4176|4178.5|4177.5|4179|4178|4175.5|4175|1118
1671542700000|2022-12-20 13:25:00|4178|4177|4175|4173.5|4178|4177|4175|4173.5|1592
1671543000000|2022-12-20 13:30:00|4175.5|4174|4176.5|4175.5|4177|4176|4173.5|4172|1727
1671543300000|2022-12-20 13:35:00|4176|4176|4175|4174|4176.5|4176|4173.5|4172.5|1089
1671543600000|2022-12-20 13:40:00|4174.5|4173.5|4172|4171|4175.5|4175|4171|4170|2005
1671543900000|2022-12-20 13:45:00|4172.5|4171.5|4172.5|4172|4174|4173|4172|4171|892
1671544200000|2022-12-20 13:50:00|4172|4171.5|4174|4173.5|4175.5|4175|4172|4171.5|3304
1671544500000|2022-12-20 13:55:00|4175|4174|4174|4173.5|4177|4176|4173.5|4173|2571
1671544800000|2022-12-20 14:00:00|4174.5|4173|4170.5|4169.5|4175.5|4174.5|4170|4169|2417
1671545100000|2022-12-20 14:05:00|4170|4169|4171.5|4170.5|4173|4172|4170|4169|1526
1671545400000|2022-12-20 14:10:00|4171|4170|4172|4171.5|4173|4172.5|4170.5|4169.5|3210
1671545700000|2022-12-20 14:15:00|4171.5|4170.5|4172.5|4172|4173.5|4172.5|4171.5|4170.5|1853
1671546000000|2022-12-20 14:20:00|4173|4171|4172.5|4172|4174|4173|4171.5|4170.5|2650
1671546300000|2022-12-20 14:25:00|4173|4172.5|4168.5|4168|4173.5|4172.5|4168.5|4167.5|3658
1671546600000|2022-12-20 14:30:00|4169|4168.5|4167.5|4167|4170.5|4169.5|4162.5|4161.5|10423
1671546900000|2022-12-20 14:35:00|4168|4167.5|4164|4163|4169|4168.5|4161.5|4160.5|7504
1671547200000|2022-12-20 14:40:00|4163.5|4162.5|4156.5|4156|4166|4165|4155.5|4154.5|7005
1671547500000|2022-12-20 14:45:00|4156|4155.5|4154|4153.5|4158.5|4157.5|4149.5|4149|4803
1671547800000|2022-12-20 14:50:00|4154.5|4154|4152|4151.5|4155|4154|4150.5|4149.5|4287
1671548100000|2022-12-20 14:55:00|4152.5|4152|4152|4151|4154|4153|4147.5|4146.5|4486
1671548400000|2022-12-20 15:00:00|4151.5|4150.5|4152|4151.5|4153.5|4153|4151|4150.5|8230
1671548700000|2022-12-20 15:05:00|4151.5|4151|4153|4152|4154.5|4154|4151|4150|5448
1671549000000|2022-12-20 15:10:00|4152.5|4151.5|4152.5|4152|4153|4152.5|4150.5|4150|8256
1671549300000|2022-12-20 15:15:00|4152|4151.5|4156|4155.5|4156|4155.5|4151.5|4151|6707
1671549600000|2022-12-20 15:20:00|4157|4156|4157.5|4157|4159|4158|4156|4155.5|9878
1671549900000|2022-12-20 15:25:00|4157|4156.5|4157.5|4157|4160.5|4160|4157|4156.5|6491
1671550200000|2022-12-20 15:30:00|4158|4157.5|4159|4158.5|4159.5|4159|4155.5|4155|8988
1671550500000|2022-12-20 15:35:00|4159.5|4159|4159.5|4159|4161|4160.5|4157|4156|7843
1671550800000|2022-12-20 15:40:00|4160|4157.5|4158|4157|4160|4158|4156|4155|7082
1671551100000|2022-12-20 15:45:00|4158.5|4157.5|4158.5|4158|4159|4158|4156.5|4156|10145
1671551400000|2022-12-20 15:50:00|4158|4157.5|4155.5|4155|4158|4157.5|4153|4152.5|5283
1671551700000|2022-12-20 15:55:00|4155|4154.5|4155|4154|4156.5|4156|4154|4153.5|4704
1671552000000|2022-12-20 16:00:00|4154.5|4154.5|4153|4152|4155|4154.5|4151.5|4151|6505
1671552300000|2022-12-20 16:05:00|4152.5|4152.5|4152|4151.5|4154.5|4154|4151.5|4150.5|6549
1671552600000|2022-12-20 16:10:00|4151.5|4151|4154|4153.5|4154|4153.5|4151.5|4150.5|4461
1671552900000|2022-12-20 16:15:00|4153.5|4153|4151|4150.5|4154|4153.5|4148.5|4148|13015
1671553200000|2022-12-20 16:20:00|4151.5|4151|4150.5|4150|4152.5|4152|4149.5|4149|8429
1671553500000|2022-12-20 16:25:00|4151|4150.5|4152|4151|4154|4153.5|4150.5|4150.5|11770
1671609600000|2022-12-21 08:00:00|4171.5|4158.5|4161.5|4160.5|4171.5|4166|4160.5|4157|42042
1671609900000|2022-12-21 08:05:00|4160.5|4159.5|4158|4156.5|4161|4159.5|4156|4154.5|13577
1671610200000|2022-12-21 08:10:00|4158.5|4157|4162.5|4161|4164|4162.5|4157.5|4156.5|7051
1671610500000|2022-12-21 08:15:00|4164|4161.5|4167.5|4166.5|4169.5|4168.5|4162.5|4161.5|13339
1671610800000|2022-12-21 08:20:00|4166.5|4165.5|4158.5|4157.5|4166.5|4166|4157.5|4156.5|3892
1671611100000|2022-12-21 08:25:00|4159.5|4158|4162.5|4161.5|4164.5|4163|4159.5|4158|9778
1671611400000|2022-12-21 08:30:00|4162|4161|4159|4158|4165.5|4164.5|4158.5|4158|5386
1671611700000|2022-12-21 08:35:00|4160|4159|4160.5|4159.5|4161.5|4161|4157|4156|7044
1671612000000|2022-12-21 08:40:00|4160|4159|4156|4155|4160.5|4159.5|4153.5|4152|3328
1671612300000|2022-12-21 08:45:00|4157|4156|4155.5|4154.5|4159.5|4158|4155|4153.5|3215
1671612600000|2022-12-21 08:50:00|4156|4155|4160|4158.5|4160|4159|4156|4155|3873
1671612900000|2022-12-21 08:55:00|4159.5|4159|4159.5|4158.5|4161|4160|4159|4158|2308
1671613200000|2022-12-21 09:00:00|4159|4159|4160.5|4159.5|4161.5|4160.5|4159|4158|2794
1671613500000|2022-12-21 09:05:00|4159.5|4159|4162.5|4161.5|4162.5|4161.5|4159|4158|2715
1671613800000|2022-12-21 09:10:00|4163|4162|4156.5|4156|4163|4162|4156|4155|3533
1671614100000|2022-12-21 09:15:00|4156|4155|4156|4155|4156.5|4156|4154.5|4154|3339
1671614400000|2022-12-21 09:20:00|4155.5|4154|4160|4159.5|4161|4160|4154.5|4154|12592
1671614700000|2022-12-21 09:25:00|4160.5|4158.5|4160|4159|4160.5|4160|4157|4156.5|3749
1671615000000|2022-12-21 09:30:00|4160.5|4159.5|4161.5|4160.5|4162|4161|4159|4158.5|3686
1671615300000|2022-12-21 09:35:00|4162|4161|4155.5|4155|4162|4161|4155|4154|4638
1671615600000|2022-12-21 09:40:00|4156|4155.5|4157.5|4156|4159.5|4158.5|4156|4155.5|8089
1671615900000|2022-12-21 09:45:00|4157|4156.5|4158.5|4157.5|4159.5|4158.5|4157|4156|1728
1671616200000|2022-12-21 09:50:00|4159|4158|4162|4161|4162|4161|4158.5|4157.5|2726
1671616500000|2022-12-21 09:55:00|4161.5|4161.5|4162|4161.5|4164.5|4163.5|4160.5|4160|4895
1671616800000|2022-12-21 10:00:00|4162.5|4162|4161.5|4161|4163|4162|4159.5|4159|3891
1671617100000|2022-12-21 10:05:00|4162.5|4160.5|4162.5|4162|4165|4164|4161.5|4160.5|5601
1671617400000|2022-12-21 10:10:00|4162|4161.5|4162.5|4161.5|4163|4162|4160.5|4159.5|2238
1671617700000|2022-12-21 10:15:00|4162|4161|4164.5|4163.5|4166|4165|4161|4160|1997
1671618000000|2022-12-21 10:20:00|4165|4164|4165.5|4164.5|4166|4165|4164|4163|3698
1671618300000|2022-12-21 10:25:00|4166|4165|4164|4163.5|4166.5|4165.5|4164|4163|2748
1671618600000|2022-12-21 10:30:00|4165|4164|4165.5|4165|4166|4165|4162.5|4161.5|3474
1671618900000|2022-12-21 10:35:00|4166|4165.5|4166.5|4166|4168.5|4167.5|4165|4164|4654
1671619200000|2022-12-21 10:40:00|4166|4165.5|4167.5|4166.5|4169.5|4168.5|4166|4165|3492
1671619500000|2022-12-21 10:45:00|4167|4167|4167.5|4166.5|4167.5|4167|4166|4165.5|2455
1671619800000|2022-12-21 10:50:00|4167|4166|4167.5|4166.5|4169|4168|4166.5|4165.5|1904
1671620100000|2022-12-21 10:55:00|4168.5|4167.5|4172|4171|4173.5|4173|4168.5|4167.5|1610
1671620400000|2022-12-21 11:00:00|4171.5|4170.5|4171.5|4170.5|4172.5|4171.5|4171|4170.5|2451
1671620700000|2022-12-21 11:05:00|4171|4171|4175.5|4175|4175.5|4175|4171|4170.5|3214
1671621000000|2022-12-21 11:10:00|4176|4174.5|4175.5|4174.5|4178|4177|4175|4174.5|1201
1671621300000|2022-12-21 11:15:00|4176|4175|4176.5|4175.5|4179.5|4178|4175.5|4174.5|2945
1671621600000|2022-12-21 11:20:00|4177|4176|4176.5|4175.5|4178|4177|4176|4175|2422
1671621900000|2022-12-21 11:25:00|4177|4176|4180|4179|4180.5|4179.5|4176.5|4176|1748
1671622200000|2022-12-21 11:30:00|4181|4179.5|4177.5|4176.5|4181|4180|4177|4176|1973
1671622500000|2022-12-21 11:35:00|4178|4177|4178|4177|4179|4178|4177.5|4176.5|2009
1671622800000|2022-12-21 11:40:00|4178.5|4177.5|4179|4178|4179.5|4178.5|4177.5|4177|1032
1671623100000|2022-12-21 11:45:00|4178.5|4177.5|4181|4180|4181|4180.5|4178.5|4177.5|3741
1671623400000|2022-12-21 11:50:00|4180.5|4180.5|4182|4181.5|4182.5|4182|4180.5|4180|3176
1671623700000|2022-12-21 11:55:00|4182.5|4182|4182|4181|4183.5|4182.5|4181.5|4180.5|3159
1671624000000|2022-12-21 12:00:00|4181.5|4180.5|4183|4182|4183|4182|4180|4179.5|3250
1671624300000|2022-12-21 12:05:00|4182.5|4182.5|4181.5|4180.5|4183|4182.5|4181.5|4180.5|4313
1671624600000|2022-12-21 12:10:00|4182|4181|4182.5|4182|4182.5|4182|4179.5|4179|11350
1671624900000|2022-12-21 12:15:00|4182|4181.5|4181|4180.5|4182.5|4182|4180.5|4180|5259
1671625200000|2022-12-21 12:20:00|4181.5|4181|4181.5|4180.5|4183.5|4183|4181|4180.5|3884
1671625500000|2022-12-21 12:25:00|4181|4180|4183|4182.5|4183.5|4182.5|4181|4180|2287
1671625800000|2022-12-21 12:30:00|4183.5|4182|4184|4183|4184.5|4183.5|4182|4181.5|2839
1671626100000|2022-12-21 12:35:00|4184.5|4183.5|4185|4184.5|4185.5|4185|4182.5|4182|3171
1671626400000|2022-12-21 12:40:00|4185.5|4184|4187|4186|4188.5|4187.5|4184.5|4183.5|2834
1671626700000|2022-12-21 12:45:00|4186|4185|4186.5|4185.5|4186.5|4186|4185|4184.5|2098
1671627000000|2022-12-21 12:50:00|4186|4185|4186|4185.5|4187.5|4186.5|4185.5|4185|1682
1671627300000|2022-12-21 12:55:00|4186.5|4186|4186|4185|4187|4186|4185|4184.5|4859
1671627600000|2022-12-21 13:00:00|4185.5|4186|4184|4182.5|4189|4188.5|4183|4182.5|4596
1671627900000|2022-12-21 13:05:00|4183.5|4183|4182.5|4181.5|4184|4183.5|4182|4181|1649
1671628200000|2022-12-21 13:10:00|4182|4182|4183|4182|4183|4182|4181|4180|1369
1671628500000|2022-12-21 13:15:00|4182.5|4182.5|4183|4182|4183.5|4182.5|4181|4180.5|1267
1671628800000|2022-12-21 13:20:00|4182.5|4181|4181.5|4181|4183|4181.5|4181|4180|2222
1671629100000|2022-12-21 13:25:00|4181|4180.5|4180.5|4179.5|4182|4181.5|4180|4179|2414
1671629400000|2022-12-21 13:30:00|4179.5|4178|4180.5|4179.5|4182.5|4182|4179.5|4178|2100
1671629700000|2022-12-21 13:35:00|4180|4179|4177.5|4176.5|4180.5|4179.5|4177|4176|1710
1671630000000|2022-12-21 13:40:00|4177|4176|4174|4173.5|4177|4176|4173.5|4173|2498
1671630300000|2022-12-21 13:45:00|4174.5|4174|4173|4172|4175.5|4175|4173|4172|3565
1671630600000|2022-12-21 13:50:00|4172.5|4172.5|4172|4171.5|4173|4172.5|4171|4170.5|1174
1671630900000|2022-12-21 13:55:00|4173|4172|4174.5|4173.5|4175.5|4174.5|4172.5|4171.5|2937
1671631200000|2022-12-21 14:00:00|4174|4174|4172|4171.5|4175|4174.5|4172|4171|3676
1671631500000|2022-12-21 14:05:00|4171.5|4171|4172|4171.5|4172.5|4171.5|4170.5|4170|1964
1671631800000|2022-12-21 14:10:00|4172.5|4171|4174|4173|4174|4173.5|4171|4170.5|1419
1671632100000|2022-12-21 14:15:00|4173.5|4172.5|4173.5|4172.5|4173.5|4173|4171|4170.5|2429
1671632400000|2022-12-21 14:20:00|4173|4173|4175.5|4174.5|4175.5|4174.5|4173|4172|1616
1671632700000|2022-12-21 14:25:00|4175|4175|4174.5|4173.5|4175.5|4175|4172.5|4171.5|2460
1671633000000|2022-12-21 14:30:00|4175.5|4175|4185.5|4184.5|4187.5|4186.5|4175.5|4175|8894
1671633300000|2022-12-21 14:35:00|4186|4185|4193.5|4193|4193.5|4193|4186|4185|7191
1671633600000|2022-12-21 14:40:00|4194|4193.5|4200.5|4199.5|4201|4200.5|4193.5|4193|8265
1671633900000|2022-12-21 14:45:00|4200|4199|4201|4200.5|4201.5|4201|4196.5|4196|6428
1671634200000|2022-12-21 14:50:00|4201.5|4201|4207|4206.5|4207|4206.5|4201.5|4200.5|5509
1671634500000|2022-12-21 14:55:00|4206.5|4206|4206.5|4205.5|4208|4207|4205.5|4204.5|3142
1671634800000|2022-12-21 15:00:00|4207|4207|4204.5|4203.5|4208|4207|4204|4203|6313
1671635100000|2022-12-21 15:05:00|4204|4202.5|4199|4198.5|4204|4202.5|4199|4198|3826
1671635400000|2022-12-21 15:10:00|4198.5|4198|4199|4198.5|4202.5|4201.5|4198|4197.5|4205
1671635700000|2022-12-21 15:15:00|4199.5|4199|4200.5|4200|4202.5|4202|4199.5|4198.5|7280
1671636000000|2022-12-21 15:20:00|4201|4200.5|4200.5|4200|4202.5|4201.5|4199.5|4198.5|3899
1671636300000|2022-12-21 15:25:00|4201|4200.5|4206.5|4206|4207|4206|4199|4198|5491
1671636600000|2022-12-21 15:30:00|4206|4205|4205|4204.5|4207.5|4207|4205|4204.5|4831
1671636900000|2022-12-21 15:35:00|4205.5|4205|4205.5|4205|4205.5|4205|4204.5|4203.5|3430
1671637200000|2022-12-21 15:40:00|4206|4205.5|4207.5|4207|4208.5|4208|4206|4205.5|3839
1671637500000|2022-12-21 15:45:00|4207|4206.5|4208|4207.5|4209.5|4209|4204.5|4204|4602
1671637800000|2022-12-21 15:50:00|4208.5|4208|4216.5|4215.5|4216.5|4216|4208|4208|15327
1671638100000|2022-12-21 15:55:00|4217.5|4216|4219.5|4218.5|4221|4220.5|4217.5|4215.5|18522
1671638400000|2022-12-21 16:00:00|4219|4218|4216|4215.5|4219|4218.5|4214.5|4213.5|12092
1671638700000|2022-12-21 16:05:00|4216.5|4216|4215|4214|4216.5|4216|4212.5|4212|6597
1671639000000|2022-12-21 16:10:00|4215.5|4214.5|4215.5|4215|4216.5|4216|4214.5|4213.5|6714
1671639300000|2022-12-21 16:15:00|4216|4215.5|4219.5|4219|4221|4220|4215.5|4215|12057
1671639600000|2022-12-21 16:20:00|4219|4218.5|4219|4218.5|4221.5|4220.5|4218.5|4217.5|8788
1671639900000|2022-12-21 16:25:00|4219.5|4219|4221.5|4221|4221.5|4221|4219.5|4219|13353
1671696000000|2022-12-22 08:00:00|4224.5|4221.5|4235|4233|4235.5|4233|4222.5|4219.5|14550
1671696300000|2022-12-22 08:05:00|4234.5|4232.5|4238.5|4237|4238.5|4237|4228.5|4227.5|16437
1671696600000|2022-12-22 08:10:00|4239|4238|4241.5|4240|4242|4241|4235|4233.5|9576
1671696900000|2022-12-22 08:15:00|4241|4240.5|4245|4243.5|4247.5|4246.5|4240|4239|13064
1671697200000|2022-12-22 08:20:00|4244.5|4242.5|4243|4242.5|4249.5|4248.5|4241|4240|7406
1671697500000|2022-12-22 08:25:00|4243.5|4242|4240.5|4239.5|4246.5|4245.5|4240|4239|4710
1671697800000|2022-12-22 08:30:00|4240|4239|4241.5|4241|4246|4245.5|4240|4239|7387
1671698100000|2022-12-22 08:35:00|4243|4242|4243|4242|4244.5|4243.5|4238|4237.5|7399
1671698400000|2022-12-22 08:40:00|4243.5|4242.5|4245|4244.5|4247|4246|4241.5|4240.5|4150
1671698700000|2022-12-22 08:45:00|4245.5|4245.5|4236|4235|4247.5|4246|4235|4233.5|6143
1671699000000|2022-12-22 08:50:00|4236.5|4235.5|4232.5|4231.5|4236.5|4236|4232|4231|4240
1671699300000|2022-12-22 08:55:00|4232|4231|4233|4232|4233.5|4233|4230.5|4229.5|2306
1671699600000|2022-12-22 09:00:00|4232.5|4231.5|4230.5|4229.5|4232.5|4231.5|4230.5|4229.5|4585
1671699900000|2022-12-22 09:05:00|4230|4230|4231.5|4230.5|4235|4234|4230|4229.5|4323
1671700200000|2022-12-22 09:10:00|4231|4230|4230.5|4229.5|4234|4233|4230.5|4229.5|2901
1671700500000|2022-12-22 09:15:00|4231|4230.5|4231|4230.5|4233.5|4232.5|4231|4230|2804
1671700800000|2022-12-22 09:20:00|4231.5|4231|4232.5|4231.5|4234|4233|4230.5|4229.5|7863
1671701100000|2022-12-22 09:25:00|4232|4232|4234.5|4233.5|4236|4235|4232|4232|3892
1671701400000|2022-12-22 09:30:00|4235|4234|4235.5|4235|4237|4236|4234.5|4233.5|1556
1671701700000|2022-12-22 09:35:00|4237|4236|4242.5|4241.5|4243|4242|4237|4236|38864
1671702000000|2022-12-22 09:40:00|4241|4239.5|4240|4239.5|4241.5|4240.5|4239|4238|3055
1671702300000|2022-12-22 09:45:00|4239.5|4238.5|4238|4237|4240|4239|4237|4236|2699
1671702600000|2022-12-22 09:50:00|4237.5|4237.5|4238.5|4237.5|4240|4239.5|4237.5|4236.5|3447
1671702900000|2022-12-22 09:55:00|4239|4238|4239|4238.5|4239|4238.5|4236.5|4236|2386
1671703200000|2022-12-22 10:00:00|4238|4237.5|4234|4233|4238.5|4237.5|4232.5|4231|5318
1671703500000|2022-12-22 10:05:00|4234.5|4233.5|4238|4237.5|4238|4237.5|4234.5|4233.5|2600
1671703800000|2022-12-22 10:10:00|4237|4237|4234.5|4233.5|4237|4237|4233.5|4233|2556
1671704100000|2022-12-22 10:15:00|4234|4233|4233|4232.5|4235|4234|4232|4231|1538
1671704400000|2022-12-22 10:20:00|4232.5|4232|4232.5|4232|4233|4232.5|4230.5|4229.5|3112
1671704700000|2022-12-22 10:25:00|4233.5|4232.5|4232.5|4232|4234|4233.5|4232.5|4231.5|2330
1671705000000|2022-12-22 10:30:00|4233|4231.5|4235|4234|4235|4234|4232.5|4231.5|2071
1671705300000|2022-12-22 10:35:00|4234.5|4234.5|4231|4230.5|4235|4234.5|4230.5|4229|5077
1671705600000|2022-12-22 10:40:00|4232|4231|4231.5|4231|4232.5|4231.5|4230|4229|2758
1671705900000|2022-12-22 10:45:00|4232|4231.5|4231.5|4230.5|4233.5|4233|4231.5|4230.5|1881
1671706200000|2022-12-22 10:50:00|4231|4230|4230.5|4229.5|4232.5|4231.5|4228.5|4227.5|1982
1671706500000|2022-12-22 10:55:00|4230|4230|4229.5|4229|4230|4230|4226|4225.5|2519
1671706800000|2022-12-22 11:00:00|4229|4228.5|4225.5|4224.5|4229.5|4229|4225|4224|7612
1671707100000|2022-12-22 11:05:00|4225|4225|4218.5|4217.5|4225.5|4225|4218.5|4217.5|4092
1671707400000|2022-12-22 11:10:00|4219|4218|4221.5|4220.5|4224.5|4223.5|4217.5|4216.5|4587
1671707700000|2022-12-22 11:15:00|4221|4221|4219.5|4219|4225|4224.5|4219.5|4218.5|5394
1671708000000|2022-12-22 11:20:00|4221|4220|4220|4219.5|4221|4220|4217.5|4216.5|1576
1671708300000|2022-12-22 11:25:00|4220.5|4220|4220|4219.5|4221.5|4221|4219.5|4218|4009
1671708600000|2022-12-22 11:30:00|4220.5|4219|4227|4226.5|4227|4226.5|4220.5|4219|3195
1671708900000|2022-12-22 11:35:00|4226.5|4226|4229.5|4228.5|4230.5|4229.5|4226|4225|2369
1671709200000|2022-12-22 11:40:00|4229|4228|4229.5|4228.5|4229.5|4228.5|4228|4227|1357
1671709500000|2022-12-22 11:45:00|4229|4228|4225|4224|4229|4228.5|4224.5|4223.5|2222
1671709800000|2022-12-22 11:50:00|4225.5|4224.5|4229.5|4229|4231.5|4231|4225|4224.5|2826
1671710100000|2022-12-22 11:55:00|4230|4228.5|4230|4229|4231.5|4231|4229.5|4228.5|3509
1671710400000|2022-12-22 12:00:00|4230.5|4229.5|4228|4227.5|4232|4231.5|4228|4227.5|1263
1671710700000|2022-12-22 12:05:00|4227.5|4227|4229.5|4228.5|4230|4229|4227.5|4227|1601
1671711000000|2022-12-22 12:10:00|4229|4228|4230|4229|4230|4229.5|4228|4227|1483
1671711300000|2022-12-22 12:15:00|4229.5|4229.5|4230.5|4229.5|4230.5|4230|4228.5|4228|2590
1671711600000|2022-12-22 12:20:00|4230|4229|4229|4228|4230.5|4229.5|4228.5|4228|1560
1671711900000|2022-12-22 12:25:00|4228.5|4228.5|4230.5|4230|4231|4230.5|4228.5|4228|1139
1671712200000|2022-12-22 12:30:00|4231|4229.5|4229.5|4228.5|4231.5|4231|4229|4228|2949
1671712500000|2022-12-22 12:35:00|4228.5|4227.5|4229.5|4229|4231|4230|4228.5|4227.5|1946
1671712800000|2022-12-22 12:40:00|4230.5|4228.5|4231.5|4230.5|4232|4231.5|4230.5|4228.5|3259
1671713100000|2022-12-22 12:45:00|4231|4231|4230.5|4230|4231|4231|4229|4228.5|2245
1671713400000|2022-12-22 12:50:00|4231|4230.5|4227.5|4227|4231.5|4230.5|4227|4226.5|3834
1671713700000|2022-12-22 12:55:00|4228.5|4226.5|4229|4228.5|4230.5|4229.5|4228|4226.5|3766
1671714000000|2022-12-22 13:00:00|4229.5|4229|4231.5|4230.5|4232|4231.5|4229.5|4229|2810
1671714300000|2022-12-22 13:05:00|4231|4230|4230.5|4229.5|4231|4230.5|4228.5|4228|2281
1671714600000|2022-12-22 13:10:00|4230|4230|4233|4232|4233|4232.5|4230|4230|3282
1671714900000|2022-12-22 13:15:00|4233.5|4232.5|4234|4233.5|4235|4234.5|4233|4232|3780
1671715200000|2022-12-22 13:20:00|4233.5|4232.5|4233|4232.5|4234.5|4233.5|4231|4230|5219
1671715500000|2022-12-22 13:25:00|4232.5|4232|4233|4231|4233|4232|4231.5|4230.5|1227
1671715800000|2022-12-22 13:30:00|4232.5|4232|4237|4236.5|4237|4236.5|4231.5|4230|9907
1671716100000|2022-12-22 13:35:00|4237.5|4237|4237.5|4236.5|4239|4238.5|4237|4236|1620
1671716400000|2022-12-22 13:40:00|4237|4236|4234|4233.5|4237|4236.5|4234|4233|1913
1671716700000|2022-12-22 13:45:00|4235.5|4234.5|4234.5|4233.5|4236|4235|4233|4232|2300
1671717000000|2022-12-22 13:50:00|4234|4233|4230.5|4230|4234.5|4233.5|4230.5|4229.5|2584
1671717300000|2022-12-22 13:55:00|4230|4229.5|4231.5|4231|4231.5|4231|4229|4228|1404
1671717600000|2022-12-22 14:00:00|4233|4232.5|4234|4233.5|4235|4234.5|4233|4232|3607
1671717900000|2022-12-22 14:05:00|4233.5|4232.5|4231.5|4230.5|4233.5|4233|4231|4230|4497
1671718200000|2022-12-22 14:10:00|4232|4231.5|4227.5|4227|4232.5|4231.5|4227.5|4227|889
1671718500000|2022-12-22 14:15:00|4228|4227.5|4230.5|4229.5|4230.5|4229.5|4227.5|4226.5|3930
1671718800000|2022-12-22 14:20:00|4231|4230|4233|4232|4233|4232.5|4229|4228.5|2228
1671719100000|2022-12-22 14:25:00|4232|4231|4229|4228|4232.5|4231.5|4226|4225|3093
1671719400000|2022-12-22 14:30:00|4228.5|4227.5|4233.5|4232.5|4236|4235|4228|4227.5|10359
1671719700000|2022-12-22 14:35:00|4234|4233|4228|4227|4234|4233|4226.5|4226|9969
1671720000000|2022-12-22 14:40:00|4227|4226.5|4228.5|4228|4230.5|4229.5|4225|4224.5|6878
1671720300000|2022-12-22 14:45:00|4229.5|4227.5|4224.5|4223.5|4230|4229.5|4224.5|4223.5|7673
1671720600000|2022-12-22 14:50:00|4225|4224|4230|4229|4230.5|4230|4224.5|4224|5327
1671720900000|2022-12-22 14:55:00|4229.5|4228.5|4230.5|4230|4233|4232|4229|4228|4371
1671721200000|2022-12-22 15:00:00|4230|4229.5|4229.5|4229|4230.5|4230|4225|4224.5|7072
1671721500000|2022-12-22 15:05:00|4230|4228.5|4222|4221|4230|4229|4222|4221|8472
1671721800000|2022-12-22 15:10:00|4221.5|4220.5|4220|4219|4221.5|4220.5|4216.5|4215.5|5013
1671722100000|2022-12-22 15:15:00|4220.5|4219.5|4215.5|4215|4220.5|4219.5|4214.5|4213.5|7872
1671722400000|2022-12-22 15:20:00|4215|4214.5|4217.5|4217|4219|4218.5|4214.5|4213.5|5483
1671722700000|2022-12-22 15:25:00|4218|4217.5|4217|4216.5|4221|4220.5|4216.5|4216|4555
1671723000000|2022-12-22 15:30:00|4216.5|4215.5|4218.5|4217.5|4219.5|4218.5|4216|4215|9838
1671723300000|2022-12-22 15:35:00|4218|4218|4218|4217.5|4219.5|4218.5|4217.5|4216.5|2904
1671723600000|2022-12-22 15:40:00|4218.5|4217|4211.5|4211|4218.5|4217|4209.5|4208|7876
1671723900000|2022-12-22 15:45:00|4211|4210.5|4213.5|4213|4214.5|4214|4211|4210|5694
1671724200000|2022-12-22 15:50:00|4214|4212.5|4213|4212.5|4214|4213|4210.5|4210|10186
1671724500000|2022-12-22 15:55:00|4213.5|4213|4215.5|4215|4216|4215.5|4211|4210.5|8695
1671724800000|2022-12-22 16:00:00|4216|4214.5|4213|4212.5|4216|4215|4212|4211.5|6175
1671725100000|2022-12-22 16:05:00|4213.5|4213|4212|4211.5|4214|4213.5|4210|4209|8252
1671725400000|2022-12-22 16:10:00|4213|4211|4213|4212|4214.5|4213.5|4212|4211|7211
1671725700000|2022-12-22 16:15:00|4212.5|4211.5|4211|4210.5|4212.5|4211.5|4210.5|4210|10835
1671726000000|2022-12-22 16:20:00|4210.5|4210|4211.5|4211|4213|4212.5|4210|4209.5|8657
1671726300000|2022-12-22 16:25:00|4212|4211.5|4213.5|4213|4214|4213|4211.5|4211|14041
1671782400000|2022-12-23 08:00:00|4220|4212.5|4205|4203|4220|4214.5|4202.5|4199.5|9215
1671782700000|2022-12-23 08:05:00|4205.5|4203.5|4210|4208.5|4211|4209.5|4204.5|4203|4351
1671783000000|2022-12-23 08:10:00|4209.5|4208|4220|4218.5|4220|4218.5|4206.5|4205|7321
1671783300000|2022-12-23 08:15:00|4219.5|4218|4224|4222|4227.5|4226|4219.5|4217.5|4187
1671783600000|2022-12-23 08:20:00|4224.5|4222.5|4224.5|4223|4230|4228.5|4223.5|4222|6534
1671783900000|2022-12-23 08:25:00|4224|4222.5|4222.5|4221.5|4226|4225.5|4221.5|4220.5|2264
1671784200000|2022-12-23 08:30:00|4221.5|4220.5|4225|4223.5|4225|4224|4219|4218|3097
1671784500000|2022-12-23 08:35:00|4224.5|4224|4228|4227|4228|4227|4223|4221.5|3042
1671784800000|2022-12-23 08:40:00|4228.5|4227.5|4229.5|4229|4230|4229|4227|4226|2320
1671785100000|2022-12-23 08:45:00|4230|4228.5|4228.5|4227.5|4230|4228.5|4226|4225|2813
1671785400000|2022-12-23 08:50:00|4228|4227|4222|4221.5|4229|4227.5|4219.5|4218.5|3157
1671785700000|2022-12-23 08:55:00|4222.5|4222|4221|4220|4223|4222|4219.5|4218|2399
1671786000000|2022-12-23 09:00:00|4221.5|4220.5|4222.5|4221.5|4224.5|4223|4221.5|4220|2775
1671786300000|2022-12-23 09:05:00|4222|4221|4218.5|4217.5|4222|4221|4218.5|4217.5|1159
1671786600000|2022-12-23 09:10:00|4218|4217|4218|4216.5|4219|4218|4215.5|4215|3313
1671786900000|2022-12-23 09:15:00|4217.5|4217|4217.5|4216.5|4218.5|4217.5|4216|4215|2220
1671787200000|2022-12-23 09:20:00|4217|4216|4218|4217|4220.5|4219.5|4217|4216|2114
1671787500000|2022-12-23 09:25:00|4218.5|4216.5|4216|4214.5|4219|4218|4215.5|4214.5|2556
1671787800000|2022-12-23 09:30:00|4216.5|4215|4214.5|4213|4217|4216|4211.5|4210.5|1447
1671788100000|2022-12-23 09:35:00|4214|4212.5|4208.5|4207.5|4214|4212.5|4208.5|4207.5|2103
1671788400000|2022-12-23 09:40:00|4208|4206.5|4204.5|4203|4210|4209|4204.5|4203|4415
1671788700000|2022-12-23 09:45:00|4204|4204|4206.5|4205|4207.5|4207|4203.5|4204|4996
1671789000000|2022-12-23 09:50:00|4206|4205.5|4211|4210|4211.5|4210|4205.5|4205.5|1889
1671789300000|2022-12-23 09:55:00|4211.5|4210.5|4214.5|4213.5|4214.5|4213.5|4210.5|4209|2940
1671789600000|2022-12-23 10:00:00|4215|4214|4215|4214|4215.5|4214.5|4213.5|4213|2185
1671789900000|2022-12-23 10:05:00|4214.5|4213.5|4210|4208.5|4216|4215|4209|4208|2270
1671790200000|2022-12-23 10:10:00|4210.5|4209|4213|4212|4213.5|4212.5|4210|4208.5|2524
1671790500000|2022-12-23 10:15:00|4212.5|4211.5|4211.5|4210.5|4213.5|4212.5|4211|4210|2526
1671790800000|2022-12-23 10:20:00|4212|4211|4212.5|4211.5|4213.5|4212.5|4212|4210.5|2126
1671791100000|2022-12-23 10:25:00|4212|4211|4214|4213.5|4214.5|4213.5|4211.5|4210.5|2536
1671791400000|2022-12-23 10:30:00|4214.5|4213|4214|4213|4214.5|4213.5|4212|4211|3742
1671791700000|2022-12-23 10:35:00|4214.5|4213.5|4215|4214|4215.5|4214.5|4212.5|4211.5|2500
1671792000000|2022-12-23 10:40:00|4214.5|4214.5|4213|4212|4215|4214.5|4211.5|4210|5343
1671792300000|2022-12-23 10:45:00|4212.5|4211.5|4213|4212|4214|4212.5|4211|4210|1631
1671792600000|2022-12-23 10:50:00|4212.5|4211.5|4212.5|4211.5|4213.5|4212.5|4211.5|4210.5|2692
1671792900000|2022-12-23 10:55:00|4213|4212|4214|4213|4215|4214.5|4212.5|4211.5|1060
1671793200000|2022-12-23 11:00:00|4213.5|4212.5|4214|4213.5|4216|4215|4213|4211.5|3227
1671793500000|2022-12-23 11:05:00|4213.5|4213|4214|4213|4215|4214.5|4213.5|4212.5|2401
1671793800000|2022-12-23 11:10:00|4214.5|4213.5|4211.5|4210|4214.5|4213.5|4210.5|4210|2728
1671794100000|2022-12-23 11:15:00|4211|4210.5|4209.5|4208.5|4212|4211|4209.5|4208.5|2398
1671794400000|2022-12-23 11:20:00|4210|4209|4209|4208|4210.5|4209.5|4208|4207|4788
1671794700000|2022-12-23 11:25:00|4208.5|4207|4206.5|4206|4208.5|4207.5|4206.5|4206|2007
1671795000000|2022-12-23 11:30:00|4207|4205.5|4205.5|4205|4207|4206.5|4204.5|4203.5|1861
1671795300000|2022-12-23 11:35:00|4205|4204.5|4209.5|4209|4210|4209|4204.5|4204|2143
1671795600000|2022-12-23 11:40:00|4209|4208.5|4209.5|4208|4209.5|4208.5|4207|4206.5|1527
1671795900000|2022-12-23 11:45:00|4209|4207.5|4210|4209.5|4211|4210.5|4208.5|4207.5|1652
1671796200000|2022-12-23 11:50:00|4211|4210|4209.5|4209|4211|4210|4209|4208|2002
1671796500000|2022-12-23 11:55:00|4209|4208.5|4210|4209|4210.5|4210|4208|4207.5|1328
1671796800000|2022-12-23 12:00:00|4209.5|4208.5|4209|4208|4210.5|4209.5|4208.5|4207.5|2793
1671797100000|2022-12-23 12:05:00|4208.5|4207.5|4208|4207|4209|4208|4207.5|4206.5|1543
1671797400000|2022-12-23 12:10:00|4207.5|4206.5|4205.5|4204.5|4208|4207|4205.5|4204.5|2571
1671797700000|2022-12-23 12:15:00|4206|4205|4207|4206.5|4207.5|4206.5|4205|4204|1804
1671798000000|2022-12-23 12:20:00|4207.5|4207|4210|4209|4210.5|4210|4207.5|4207|3808
1671798300000|2022-12-23 12:25:00|4209.5|4208.5|4210|4209|4210|4209|4206|4205|3261
1672214400000|2022-12-28 08:00:00|4248|4236.5|4218.5|4216.5|4248|4240|4218|4216|11346
1672214700000|2022-12-28 08:05:00|4217|4215|4231.5|4229.5|4233.5|4232|4217|4215|6470
1672215000000|2022-12-28 08:10:00|4232|4230|4227|4225.5|4234.5|4232.5|4226|4224.5|7935
1672215300000|2022-12-28 08:15:00|4227.5|4226|4232.5|4231.5|4233.5|4232.5|4227.5|4226|7396
1672215600000|2022-12-28 08:20:00|4232|4231|4228.5|4227|4234|4233|4228|4226.5|7025
1672215900000|2022-12-28 08:25:00|4228|4228|4225.5|4225|4229|4228|4224.5|4224|6921
1672216200000|2022-12-28 08:30:00|4226|4224|4219.5|4219|4226|4225.5|4219.5|4218.5|6268
1672216500000|2022-12-28 08:35:00|4220|4219.5|4221|4220|4223.5|4222.5|4219|4217.5|5789
1672216800000|2022-12-28 08:40:00|4221.5|4220.5|4221.5|4220.5|4224|4223|4220|4219.5|3384
1672217100000|2022-12-28 08:45:00|4221|4220|4217.5|4216.5|4221|4220.5|4216.5|4215.5|6345
1672217400000|2022-12-28 08:50:00|4217|4217|4219.5|4218.5|4220.5|4219.5|4215|4214|4543
1672217700000|2022-12-28 08:55:00|4219|4218|4219.5|4218.5|4222.5|4221.5|4219|4217.5|6323
1672218000000|2022-12-28 09:00:00|4219|4218|4218|4217|4221.5|4220.5|4217|4216|2685
1672218300000|2022-12-28 09:05:00|4217.5|4216.5|4217.5|4216.5|4220.5|4219.5|4216.5|4216|1456
1672218600000|2022-12-28 09:10:00|4218|4217|4218|4217|4220.5|4219|4218|4217|801
1672218900000|2022-12-28 09:15:00|4218.5|4216.5|4216|4215|4218.5|4218|4215.5|4214.5|3124
1672219200000|2022-12-28 09:20:00|4215.5|4215.5|4216.5|4215.5|4217.5|4216.5|4214.5|4213.5|3608
1672219500000|2022-12-28 09:25:00|4216|4215|4216.5|4215.5|4217.5|4216.5|4214.5|4214|1709
1672219800000|2022-12-28 09:30:00|4216|4215|4218.5|4217.5|4220|4219|4216|4215|1516
1672220100000|2022-12-28 09:35:00|4218|4217|4218|4217.5|4219.5|4218.5|4217.5|4216.5|2243
1672220400000|2022-12-28 09:40:00|4217.5|4217|4218.5|4218|4219|4218|4217|4216|2308
1672220700000|2022-12-28 09:45:00|4218|4217.5|4219.5|4218.5|4220.5|4219.5|4217.5|4216.5|2683
1672221000000|2022-12-28 09:50:00|4220|4219|4218|4217.5|4221|4220|4217.5|4216.5|2613
1672221300000|2022-12-28 09:55:00|4218.5|4218|4220|4219|4221.5|4220.5|4218.5|4218|1224
1672221600000|2022-12-28 10:00:00|4220.5|4220|4217|4216|4221.5|4220.5|4216.5|4215.5|1601
1672221900000|2022-12-28 10:05:00|4216.5|4215.5|4214.5|4213.5|4217|4216|4213.5|4213|1124
1672222200000|2022-12-28 10:10:00|4214|4214|4213.5|4212.5|4215.5|4214.5|4212.5|4212|2702
1672222500000|2022-12-28 10:15:00|4214.5|4213|4214|4213|4216|4215|4213.5|4212.5|2568
1672222800000|2022-12-28 10:20:00|4213.5|4212|4213.5|4213|4214.5|4214|4212.5|4211.5|969
1672223100000|2022-12-28 10:25:00|4214.5|4214|4220.5|4219.5|4220.5|4219.5|4214.5|4214|2550
1672223400000|2022-12-28 10:30:00|4220|4220|4219|4218.5|4221|4220|4219|4218|1710
1672223700000|2022-12-28 10:35:00|4218.5|4218|4218.5|4217.5|4218.5|4218.5|4217|4216.5|1813
1672224000000|2022-12-28 10:40:00|4218|4216.5|4210.5|4209.5|4218|4217|4210|4209.5|2885
1672224300000|2022-12-28 10:45:00|4210|4211|4210|4209|4212|4211|4208.5|4208|2385
1672224600000|2022-12-28 10:50:00|4210.5|4209.5|4211.5|4211|4213|4212|4210.5|4209.5|1769
1672224900000|2022-12-28 10:55:00|4212.5|4211.5|4211|4210|4213|4212|4210|4209.5|2428
1672225200000|2022-12-28 11:00:00|4210.5|4209.5|4210|4209|4212.5|4211.5|4209|4208|3911
1672225500000|2022-12-28 11:05:00|4210.5|4209.5|4209.5|4208.5|4211.5|4210.5|4209.5|4208.5|1082
1672225800000|2022-12-28 11:10:00|4209|4208|4209|4208|4210|4209|4208|4207|3342
1672226100000|2022-12-28 11:15:00|4208.5|4207.5|4208.5|4207.5|4209.5|4208.5|4208|4207|1254
1672226400000|2022-12-28 11:20:00|4209|4208|4212.5|4211.5|4212.5|4211.5|4209|4207.5|2815
1672226700000|2022-12-28 11:25:00|4212|4211|4210|4209|4212.5|4211.5|4210|4209|1902
1672227000000|2022-12-28 11:30:00|4210.5|4209.5|4210.5|4210|4211.5|4210.5|4209.5|4208.5|2108
1672227300000|2022-12-28 11:35:00|4211|4209.5|4213|4212.5|4213|4212.5|4211|4209.5|898
1672227600000|2022-12-28 11:40:00|4213.5|4213.5|4212.5|4212|4214|4213.5|4212|4211.5|923
1672227900000|2022-12-28 11:45:00|4213|4211.5|4211|4210.5|4213|4211.5|4210|4209|3081
1672228200000|2022-12-28 11:50:00|4210.5|4210|4212.5|4211.5|4214|4213|4210.5|4210|5977
1672228500000|2022-12-28 11:55:00|4213|4212|4212|4211.5|4214.5|4213.5|4212|4211|1558
1672228800000|2022-12-28 12:00:00|4212.5|4211|4209.5|4209|4212.5|4211|4209.5|4208.5|1898
1672229100000|2022-12-28 12:05:00|4210|4208.5|4209|4208.5|4210.5|4210|4209|4208|467
1672229400000|2022-12-28 12:10:00|4209.5|4208|4209|4208.5|4210.5|4209.5|4209|4208|938
1672229700000|2022-12-28 12:15:00|4208.5|4207.5|4208.5|4207.5|4209.5|4208.5|4208|4207|1676
1672230000000|2022-12-28 12:20:00|4208|4207|4208|4207.5|4209|4208.5|4208|4207|840
1672230300000|2022-12-28 12:25:00|4208.5|4208|4206|4205|4209|4208|4206|4205|937
1672230600000|2022-12-28 12:30:00|4205.5|4205.5|4207.5|4206.5|4208.5|4207.5|4205.5|4205.5|1630
1672230900000|2022-12-28 12:35:00|4208.5|4207.5|4207.5|4206.5|4210|4208.5|4207.5|4206.5|2248
1672231200000|2022-12-28 12:40:00|4208|4207|4205.5|4205|4208|4207|4205.5|4204.5|1870
1672231500000|2022-12-28 12:45:00|4206|4204.5|4204|4203.5|4206.5|4205.5|4204|4203.5|6351
1672231800000|2022-12-28 12:50:00|4204.5|4204|4207|4206|4207.5|4206.5|4204|4203.5|3290
1672232100000|2022-12-28 12:55:00|4206.5|4206.5|4205.5|4205|4208.5|4207.5|4205.5|4205|2080
1672232400000|2022-12-28 13:00:00|4205|4204|4205.5|4205|4206.5|4205.5|4201.5|4201|6004
1672232700000|2022-12-28 13:05:00|4205|4204.5|4206.5|4205.5|4206.5|4205.5|4203.5|4203|3809
1672233000000|2022-12-28 13:10:00|4207|4206|4203|4202|4207|4206|4201|4200|3165
1672233300000|2022-12-28 13:15:00|4202.5|4202.5|4203.5|4202.5|4204|4203|4202|4201.5|2967
1672233600000|2022-12-28 13:20:00|4204|4203|4205|4204|4206|4205.5|4204|4203|2129
1672233900000|2022-12-28 13:25:00|4204.5|4203|4199.5|4198.5|4204.5|4203|4198.5|4198|2670
1672234200000|2022-12-28 13:30:00|4199|4199|4198|4197.5|4201|4200|4197|4196|1187
1672234500000|2022-12-28 13:35:00|4198.5|4198|4201.5|4200.5|4202|4201|4198|4197|1035
1672234800000|2022-12-28 13:40:00|4201|4200|4203|4202|4203|4202.5|4200|4199|886
1672235100000|2022-12-28 13:45:00|4203.5|4202.5|4203|4202.5|4203.5|4202.5|4201.5|4200.5|1070
1672235400000|2022-12-28 13:50:00|4202.5|4201.5|4200.5|4199.5|4203|4202|4200|4199.5|1063
1672235700000|2022-12-28 13:55:00|4201|4200|4201|4200.5|4202|4201.5|4201|4200|1156
1672236000000|2022-12-28 14:00:00|4200.5|4200|4203.5|4202.5|4203.5|4202.5|4200.5|4200|1817
1672236300000|2022-12-28 14:05:00|4202.5|4202|4201|4200|4202.5|4202|4200|4199.5|1139
1672236600000|2022-12-28 14:10:00|4202|4201|4201.5|4200.5|4202.5|4201.5|4200.5|4199.5|1117
1672236900000|2022-12-28 14:15:00|4202|4201|4199.5|4198.5|4202|4201|4199|4198.5|436
1672237200000|2022-12-28 14:20:00|4200|4199.5|4201.5|4201|4202|4201|4200|4199|1261
1672237500000|2022-12-28 14:25:00|4202|4200.5|4204.5|4204|4204.5|4204|4200|4199|3548
1672237800000|2022-12-28 14:30:00|4205|4204.5|4206.5|4205.5|4206.5|4205.5|4200.5|4200|9552
1672238100000|2022-12-28 14:35:00|4207|4206|4212.5|4211.5|4213.5|4212.5|4205|4204|7500
1672238400000|2022-12-28 14:40:00|4212|4211|4209|4208|4215|4214|4209|4208|5611
1672238700000|2022-12-28 14:45:00|4209.5|4208.5|4211|4210|4212.5|4211.5|4208.5|4207.5|3206
1672239000000|2022-12-28 14:50:00|4212|4211|4208.5|4208|4213.5|4213|4208.5|4208|5605
1672239300000|2022-12-28 14:55:00|4208|4207.5|4205.5|4204.5|4208|4207.5|4204.5|4203.5|10110
1672239600000|2022-12-28 15:00:00|4206|4204|4203.5|4202.5|4207.5|4206.5|4203|4202.5|4941
1672239900000|2022-12-28 15:05:00|4203|4203|4206|4205.5|4208|4207|4203|4202.5|6034
1672240200000|2022-12-28 15:10:00|4205.5|4204.5|4206|4205.5|4207.5|4206.5|4204|4203|5496
1672240500000|2022-12-28 15:15:00|4205.5|4205|4206.5|4206|4208|4207|4205|4204.5|3700
1672240800000|2022-12-28 15:20:00|4207|4206.5|4206.5|4206|4209|4208|4204.5|4204|3029
1672241100000|2022-12-28 15:25:00|4207|4206.5|4203.5|4202.5|4207.5|4206.5|4202|4201.5|3866
1672241400000|2022-12-28 15:30:00|4204|4203|4204|4203.5|4205.5|4205|4203|4202|4395
1672241700000|2022-12-28 15:35:00|4203.5|4203|4206.5|4206|4207.5|4206.5|4203|4202|2579
1672242000000|2022-12-28 15:40:00|4207|4205.5|4206.5|4205.5|4208.5|4207.5|4206|4205|2776
1672242300000|2022-12-28 15:45:00|4207|4206|4208|4207|4208|4207.5|4205.5|4204.5|2406
1672242600000|2022-12-28 15:50:00|4207.5|4207.5|4215|4214|4215.5|4214.5|4207.5|4207|3187
1672242900000|2022-12-28 15:55:00|4214.5|4214.5|4212|4211|4215|4214.5|4211|4210.5|1428
1672243200000|2022-12-28 16:00:00|4211.5|4210.5|4211|4210|4212.5|4211.5|4210.5|4210|1054
1672243500000|2022-12-28 16:05:00|4210.5|4209.5|4211.5|4211|4212.5|4212|4209.5|4209|2785
1672243800000|2022-12-28 16:10:00|4211|4210.5|4209|4208|4212|4211.5|4208.5|4208|2362
1672244100000|2022-12-28 16:15:00|4209.5|4208.5|4209.5|4209|4212|4211|4208.5|4208|4111
1672244400000|2022-12-28 16:20:00|4210|4209.5|4208.5|4207.5|4210.5|4209.5|4208|4207|163346
1672244700000|2022-12-28 16:25:00|4208|4208|4207.5|4206.5|4209|4208.5|4206|4205|5009
1672300800000|2022-12-29 08:00:00|4200.5|4198|4178.5|4176|4202|4198.5|4177|4174.5|31570
1672301100000|2022-12-29 08:05:00|4178|4175.5|4173|4171|4178|4175.5|4171.5|4170|6649
1672301400000|2022-12-29 08:10:00|4172|4170.5|4161.5|4160|4173.5|4171.5|4161.5|4160|9619
1672301700000|2022-12-29 08:15:00|4161|4159.5|4172|4171|4172.5|4171|4160|4159.5|5224
1672302000000|2022-12-29 08:20:00|4172.5|4170.5|4179|4177.5|4179|4177.5|4171.5|4170|1408
1672302300000|2022-12-29 08:25:00|4180|4178.5|4181|4180|4182.5|4181|4179|4178|1960
1672302600000|2022-12-29 08:30:00|4180|4179.5|4174|4172.5|4180.5|4179.5|4174|4172.5|3841
1672302900000|2022-12-29 08:35:00|4173.5|4173|4171|4170|4178.5|4177|4171|4170|2465
1672303200000|2022-12-29 08:40:00|4170.5|4169.5|4171|4169.5|4172|4170.5|4169|4168|2718
1672303500000|2022-12-29 08:45:00|4170.5|4170|4174|4173|4174|4173.5|4170.5|4169.5|1508
1672303800000|2022-12-29 08:50:00|4173.5|4172.5|4173|4172|4174.5|4173.5|4172|4171.5|994
1672304100000|2022-12-29 08:55:00|4173.5|4172.5|4173|4172|4173.5|4172.5|4171.5|4170.5|1167
1672304400000|2022-12-29 09:00:00|4172.5|4171|4174|4173.5|4174|4173.5|4172|4171|1634
1672304700000|2022-12-29 09:05:00|4175|4174|4176|4175.5|4178|4177|4174.5|4174|3078
1672305000000|2022-12-29 09:10:00|4175.5|4175|4178.5|4177.5|4179|4178|4175.5|4175|2403
1672305300000|2022-12-29 09:15:00|4179|4178|4180|4179.5|4181.5|4180.5|4178.5|4177.5|4184
1672305600000|2022-12-29 09:20:00|4179.5|4179|4177|4176|4180|4179|4173.5|4173|4197
1672305900000|2022-12-29 09:25:00|4177.5|4176.5|4179.5|4178.5|4180|4178.5|4176.5|4175.5|3097
1672306200000|2022-12-29 09:30:00|4179|4178|4182.5|4182|4183|4182|4179|4178|3471
1672306500000|2022-12-29 09:35:00|4183.5|4182.5|4184.5|4184|4186|4184.5|4182|4181|4743
1672306800000|2022-12-29 09:40:00|4185|4184.5|4186.5|4185.5|4186.5|4185.5|4184|4183|860
1672307100000|2022-12-29 09:45:00|4187|4186|4186|4185|4187.5|4187|4185.5|4184.5|1626
1672307400000|2022-12-29 09:50:00|4186.5|4185.5|4188|4187|4188.5|4187.5|4186|4185|1450
1672307700000|2022-12-29 09:55:00|4188.5|4187.5|4187|4186|4189|4188.5|4186|4185|1766
1672308000000|2022-12-29 10:00:00|4186.5|4186.5|4188|4187|4188.5|4187.5|4186.5|4186|1219
1672308300000|2022-12-29 10:05:00|4187.5|4186.5|4188|4187|4189|4188|4187|4186.5|774
1672308600000|2022-12-29 10:10:00|4188.5|4187.5|4187.5|4186.5|4188.5|4187.5|4186|4185|944
1672308900000|2022-12-29 10:15:00|4188|4187|4187.5|4186.5|4188.5|4187.5|4187.5|4186.5|1282
1672309200000|2022-12-29 10:20:00|4188|4187|4189|4188|4189.5|4188.5|4187.5|4186.5|726
1672309500000|2022-12-29 10:25:00|4189.5|4188.5|4186.5|4185.5|4190|4189.5|4185.5|4185|1759
1672309800000|2022-12-29 10:30:00|4186|4185|4188.5|4187.5|4190|4189|4186|4185|4683
1672310100000|2022-12-29 10:35:00|4188|4188|4190|4189.5|4190.5|4189.5|4188|4187.5|588
1672310400000|2022-12-29 10:40:00|4190.5|4189|4191|4190|4191|4190.5|4189.5|4189|2394
1672310700000|2022-12-29 10:45:00|4191.5|4190.5|4196|4195|4196|4195|4191.5|4190|5427
1672311000000|2022-12-29 10:50:00|4195.5|4194.5|4193|4192|4196|4195|4191.5|4190.5|3430
1672311300000|2022-12-29 10:55:00|4192.5|4191|4190.5|4190|4192.5|4191.5|4190.5|4190|4439
1672311600000|2022-12-29 11:00:00|4191.5|4190.5|4192.5|4192|4193|4192.5|4190.5|4190|3720
1672311900000|2022-12-29 11:05:00|4193|4191.5|4191|4190.5|4194|4193|4191|4190.5|2758
1672312200000|2022-12-29 11:10:00|4192|4191|4192|4191|4192.5|4191.5|4191|4190|944
1672312500000|2022-12-29 11:15:00|4191.5|4190.5|4193|4192.5|4194|4193|4191|4190.5|979
1672312800000|2022-12-29 11:20:00|4192.5|4192|4192.5|4191.5|4193.5|4192.5|4192|4191|803
1672313100000|2022-12-29 11:25:00|4192|4191|4191.5|4190.5|4193|4192|4191|4190|1290
1672313400000|2022-12-29 11:30:00|4191|4190|4190.5|4189.5|4192.5|4191.5|4190|4189.5|4299
1672313700000|2022-12-29 11:35:00|4191|4190|4189.5|4189|4192.5|4191.5|4189.5|4189|1284
1672314000000|2022-12-29 11:40:00|4190|4188.5|4189|4188|4190|4188.5|4187.5|4187|1137
1672314300000|2022-12-29 11:45:00|4188.5|4187.5|4191|4190|4191|4190|4188.5|4187.5|3078
1672314600000|2022-12-29 11:50:00|4191.5|4190.5|4190|4189.5|4192.5|4191.5|4190|4189|2248
1672314900000|2022-12-29 11:55:00|4190.5|4189|4188.5|4188|4190.5|4190|4188.5|4188|411
1672315200000|2022-12-29 12:00:00|4189|4188.5|4189|4188.5|4190.5|4189.5|4188.5|4187.5|2286
1672315500000|2022-12-29 12:05:00|4189.5|4188|4189.5|4189|4190|4189.5|4188|4187.5|4631
1672315800000|2022-12-29 12:10:00|4190|4188.5|4189.5|4189|4190|4189|4188.5|4188|2223
1672316100000|2022-12-29 12:15:00|4189|4188.5|4187.5|4186.5|4189.5|4188.5|4187.5|4186.5|3597
1672316400000|2022-12-29 12:20:00|4188|4187|4187|4186.5|4188|4187.5|4187|4186.5|2186
1672316700000|2022-12-29 12:25:00|4187.5|4187|4188|4187|4188|4187.5|4187|4186.5|1396
1672317000000|2022-12-29 12:30:00|4187.5|4186.5|4187|4186|4187.5|4187|4186|4185|1651
1672317300000|2022-12-29 12:35:00|4187.5|4186.5|4187.5|4186.5|4188|4187|4187|4186|1420
1672317600000|2022-12-29 12:40:00|4188|4187|4189|4188|4189|4188|4187|4186.5|1725
1672317900000|2022-12-29 12:45:00|4189.5|4188.5|4189.5|4188.5|4190|4189|4188|4187.5|797
1672318200000|2022-12-29 12:50:00|4190|4189|4190.5|4189.5|4190.5|4189.5|4188|4187|1165
1672318500000|2022-12-29 12:55:00|4190|4190|4194|4193|4194|4193|4190|4190|1172
1672318800000|2022-12-29 13:00:00|4194.5|4193.5|4193.5|4192.5|4194.5|4194|4193.5|4192.5|1061
1672319100000|2022-12-29 13:05:00|4193|4192|4196|4195.5|4196.5|4196|4192.5|4192|2991
1672319400000|2022-12-29 13:10:00|4196.5|4195|4196|4195|4197|4196.5|4195.5|4195|862
1672319700000|2022-12-29 13:15:00|4195.5|4194.5|4194|4193|4195.5|4194.5|4193.5|4193|2212
1672320000000|2022-12-29 13:20:00|4195|4193.5|4195.5|4195|4197|4196.5|4194.5|4193.5|2287
1672320300000|2022-12-29 13:25:00|4196|4195.5|4198|4197.5|4198.5|4197.5|4196|4195.5|1242
1672320600000|2022-12-29 13:30:00|4197.5|4197|4195.5|4194.5|4197.5|4197|4194.5|4193.5|1890
1672320900000|2022-12-29 13:35:00|4195|4195|4194|4193|4195.5|4195|4193|4192|2990
1672321200000|2022-12-29 13:40:00|4193.5|4193.5|4196|4195|4196|4195|4193.5|4192.5|1615
1672321500000|2022-12-29 13:45:00|4195.5|4195.5|4194.5|4193.5|4196.5|4196|4193|4192|5492
1672321800000|2022-12-29 13:50:00|4195|4194|4194.5|4193.5|4196.5|4195.5|4194|4193|1498
1672322100000|2022-12-29 13:55:00|4194|4194|4194|4193.5|4194.5|4194|4193|4192|1805
1672322400000|2022-12-29 14:00:00|4194.5|4194|4195|4194.5|4196|4195|4193|4192.5|3318
1672322700000|2022-12-29 14:05:00|4195.5|4195|4198.5|4197.5|4200|4199.5|4195.5|4195|1033
1672323000000|2022-12-29 14:10:00|4199|4198|4199|4198|4200.5|4200|4198.5|4197.5|2481
1672323300000|2022-12-29 14:15:00|4199.5|4198.5|4199|4198.5|4201|4200|4199|4198.5|1690
1672323600000|2022-12-29 14:20:00|4199.5|4199|4199.5|4199|4202.5|4202|4199.5|4198.5|2200
1672323900000|2022-12-29 14:25:00|4199|4198.5|4196.5|4196|4199|4198.5|4196|4195.5|3787
1672324200000|2022-12-29 14:30:00|4196|4195.5|4198|4197|4199|4198|4193|4192.5|6013
1672324500000|2022-12-29 14:35:00|4198.5|4197.5|4194.5|4194|4198.5|4197.5|4193.5|4192.5|3585
1672324800000|2022-12-29 14:40:00|4195|4193.5|4190|4189.5|4195|4194.5|4190|4189.5|6102
1672325100000|2022-12-29 14:45:00|4189.5|4189|4192|4191.5|4194|4193|4188.5|4188|8517
1672325400000|2022-12-29 14:50:00|4191.5|4191|4193.5|4192.5|4195|4194|4189.5|4189|16221
1672325700000|2022-12-29 14:55:00|4194|4193|4200.5|4200|4201|4200|4194|4192.5|3860
1672326000000|2022-12-29 15:00:00|4200|4199|4202|4201.5|4203.5|4202.5|4200|4199|3995
1672326300000|2022-12-29 15:05:00|4202.5|4200.5|4201.5|4200.5|4202.5|4201.5|4199.5|4198.5|2598
1672326600000|2022-12-29 15:10:00|4202|4201|4204|4203.5|4205.5|4204.5|4202|4201|4625
1672326900000|2022-12-29 15:15:00|4204.5|4203|4205.5|4205|4206.5|4206|4204|4203|1950
1672327200000|2022-12-29 15:20:00|4205|4204|4205.5|4204.5|4206|4205.5|4203.5|4203|3688
1672327500000|2022-12-29 15:25:00|4205|4204|4208|4207|4209|4208|4204.5|4204|2153
1672327800000|2022-12-29 15:30:00|4207.5|4207.5|4210.5|4209.5|4210.5|4210|4207.5|4207|2411
1672328100000|2022-12-29 15:35:00|4210|4210|4205.5|4205|4210|4210|4205.5|4204.5|3714
1672328400000|2022-12-29 15:40:00|4206|4204.5|4209|4208|4209|4208.5|4205|4204|2353
1672328700000|2022-12-29 15:45:00|4208.5|4207.5|4206.5|4205.5|4210.5|4209.5|4206.5|4205.5|5670
1672329000000|2022-12-29 15:50:00|4206|4205|4208.5|4207.5|4208.5|4207.5|4204.5|4204|3051
1672329300000|2022-12-29 15:55:00|4209|4208|4209|4208.5|4210|4209|4207.5|4206.5|2167
1672329600000|2022-12-29 16:00:00|4209.5|4209|4212|4211|4213|4212|4209.5|4209|2760
1672329900000|2022-12-29 16:05:00|4211.5|4210.5|4212.5|4212|4212.5|4212|4209.5|4208.5|3547
1672330200000|2022-12-29 16:10:00|4212|4211|4209|4208.5|4212.5|4211.5|4209|4208.5|1584
1672330500000|2022-12-29 16:15:00|4208.5|4208|4206.5|4206|4209.5|4209|4206.5|4205.5|4980
1672330800000|2022-12-29 16:20:00|4207|4206.5|4206.5|4205.5|4208.5|4207.5|4205.5|4204.5|3837
1672331100000|2022-12-29 16:25:00|4206|4206|4205.5|4204.5|4207.5|4206.5|4204.5|4203.5|7839
1672387200000|2022-12-30 08:00:00|4184.5|4182|4188.5|4186.5|4193.5|4190.5|4184.5|4182|7472
1672387500000|2022-12-30 08:05:00|4189|4185.5|4184.5|4183|4195|4193|4183|4181.5|6680
1672387800000|2022-12-30 08:10:00|4185|4183.5|4180|4179|4185|4183.5|4177.5|4176.5|6249
1672388100000|2022-12-30 08:15:00|4179.5|4178.5|4177.5|4177|4180|4178.5|4176|4175|3390
1672388400000|2022-12-30 08:20:00|4179|4178|4178|4176.5|4180|4178.5|4175|4174|1896
1672388700000|2022-12-30 08:25:00|4178.5|4177.5|4179|4178|4179.5|4178.5|4178|4177|1581
1672389000000|2022-12-30 08:30:00|4180|4179|4186.5|4185.5|4186.5|4185.5|4180|4178.5|1492
1672389300000|2022-12-30 08:35:00|4186|4185|4184.5|4183.5|4187|4186.5|4183.5|4183|3679
1672389600000|2022-12-30 08:40:00|4185|4183|4184.5|4183.5|4185|4184|4182.5|4181.5|1699
1672389900000|2022-12-30 08:45:00|4184|4183|4189.5|4189|4190|4189|4183|4182.5|2055
1672390200000|2022-12-30 08:50:00|4190|4189.5|4193|4191.5|4193|4192|4189.5|4189|2864
1672390500000|2022-12-30 08:55:00|4192.5|4192|4192|4191|4194|4193.5|4191.5|4190.5|3065
1672390800000|2022-12-30 09:00:00|4192.5|4191.5|4192|4191|4193.5|4192.5|4191|4190.5|2997
1672391100000|2022-12-30 09:05:00|4191.5|4190.5|4193|4192|4193.5|4192.5|4190|4189.5|1884
1672391400000|2022-12-30 09:10:00|4192.5|4191.5|4194.5|4193.5|4196.5|4196|4192.5|4191.5|2487
1672391700000|2022-12-30 09:15:00|4194|4192.5|4194|4193|4196.5|4195.5|4193|4192.5|1907
1672392000000|2022-12-30 09:20:00|4193.5|4192.5|4194|4193|4194.5|4194|4193|4192.5|1203
1672392300000|2022-12-30 09:25:00|4193.5|4192.5|4194.5|4193.5|4196.5|4195.5|4193.5|4192.5|988
1672392600000|2022-12-30 09:30:00|4194|4193|4193|4192|4196|4195|4193|4192|2467
1672392900000|2022-12-30 09:35:00|4193.5|4192.5|4191|4190.5|4193.5|4192.5|4191|4190.5|422
1672393200000|2022-12-30 09:40:00|4191.5|4191|4192.5|4192|4193|4192.5|4191|4190.5|1346
1672393500000|2022-12-30 09:45:00|4192|4191.5|4193|4192.5|4193|4192.5|4190|4189.5|1758
1672393800000|2022-12-30 09:50:00|4195|4194|4195|4194|4196.5|4195.5|4193.5|4192.5|921
1672394100000|2022-12-30 09:55:00|4194.5|4194.5|4194.5|4193|4194.5|4194.5|4192.5|4191.5|1083
1672394400000|2022-12-30 10:00:00|4194|4192|4194|4193|4197|4196|4193|4192|1864
1672394700000|2022-12-30 10:05:00|4195|4193.5|4195.5|4195|4196.5|4195.5|4194.5|4193|197
1672395000000|2022-12-30 10:10:00|4196|4195.5|4197.5|4196.5|4198|4197|4195.5|4195|593
1672395300000|2022-12-30 10:15:00|4198|4197|4198.5|4198|4199.5|4199|4197.5|4197|1911
1672395600000|2022-12-30 10:20:00|4199.5|4198.5|4199|4198|4200|4199.5|4198|4197|1893
1672395900000|2022-12-30 10:25:00|4198.5|4197.5|4196.5|4195.5|4198.5|4198|4195.5|4194.5|2009
1672396200000|2022-12-30 10:30:00|4197|4196|4194.5|4194|4197|4196|4194.5|4193.5|1131
1672396500000|2022-12-30 10:35:00|4195|4194.5|4195.5|4194.5|4196.5|4195.5|4195|4194|2327
1672396800000|2022-12-30 10:40:00|4196|4195|4196.5|4195.5|4198.5|4197.5|4195.5|4194.5|1551
1672397100000|2022-12-30 10:45:00|4196|4195|4197|4196|4198|4197|4195|4194.5|1729
1672397400000|2022-12-30 10:50:00|4197.5|4196.5|4197|4196|4197.5|4196.5|4196.5|4195.5|892
1672397700000|2022-12-30 10:55:00|4196.5|4195.5|4202|4201|4202|4201|4196.5|4195.5|2714
1672398000000|2022-12-30 11:00:00|4201|4200.5|4198.5|4198|4201.5|4200.5|4198|4197.5|2388
1672398300000|2022-12-30 11:05:00|4199|4198.5|4199|4198.5|4200.5|4199.5|4198.5|4198|1662
1672398600000|2022-12-30 11:10:00|4198.5|4198|4198|4197.5|4199.5|4198.5|4198|4197.5|1459
1672398900000|2022-12-30 11:15:00|4197.5|4197|4199|4198|4199|4198|4195.5|4194.5|1912
1672399200000|2022-12-30 11:20:00|4198.5|4197.5|4196|4195|4198.5|4197.5|4195.5|4195|1741
1672399500000|2022-12-30 11:25:00|4195.5|4194.5|4194|4193|4198|4197|4193.5|4193|2532
1672399800000|2022-12-30 11:30:00|4193.5|4192.5|4193|4192|4195|4194|4192.5|4191.5|911
1672400100000|2022-12-30 11:35:00|4192.5|4191.5|4192.5|4191.5|4194|4193.5|4191.5|4190.5|2061
1672400400000|2022-12-30 11:40:00|4192|4191|4188.5|4188|4192.5|4191.5|4188.5|4188|1644
1672400700000|2022-12-30 11:45:00|4189|4188.5|4191.5|4191|4192|4191.5|4188.5|4188|1746
1672401000000|2022-12-30 11:50:00|4192|4190.5|4191.5|4190.5|4192|4191|4191|4190.5|1276
1672401300000|2022-12-30 11:55:00|4192|4191|4190|4189|4192.5|4192|4190|4189|991
1672401600000|2022-12-30 12:00:00|4190.5|4189.5|4190|4189|4191.5|4190.5|4189.5|4188.5|1316
1672401900000|2022-12-30 12:05:00|4190.5|4189.5|4189|4188|4190.5|4189.5|4188.5|4188|1568
1672402200000|2022-12-30 12:10:00|4189.5|4188.5|4190|4189|4190|4189|4188.5|4188|697
1672402500000|2022-12-30 12:15:00|4189.5|4188.5|4191.5|4190.5|4191.5|4191|4188.5|4188|2799
1672402800000|2022-12-30 12:20:00|4191|4190|4195|4194|4195|4194|4190.5|4189.5|2908
1672403100000|2022-12-30 12:25:00|4194.5|4193.5|4190|4189.5|4194.5|4193.5|4189|4188|5663
1672732800000|2023-01-03 08:00:00|4170.5|4153|4159.5|4157|4170.5|4163.5|4151|4147|12081
1672733100000|2023-01-03 08:05:00|4159|4156.5|4155.5|4153.5|4162|4159.5|4148|4145.5|9703
1672733400000|2023-01-03 08:10:00|4155|4153|4157.5|4156.5|4161|4159|4149.5|4147.5|9899
1672733700000|2023-01-03 08:15:00|4156.5|4155.5|4157|4156|4160|4159|4152.5|4152|20164
1672734000000|2023-01-03 08:20:00|4156.5|4155.5|4157|4156|4163|4161.5|4153.5|4152|16189
1672734300000|2023-01-03 08:25:00|4159|4157.5|4167.5|4166.5|4170|4168.5|4157|4155.5|7089
1672734600000|2023-01-03 08:30:00|4167|4166|4168|4166.5|4170.5|4169|4165|4164|8790
1672734900000|2023-01-03 08:35:00|4168.5|4167|4173|4171.5|4174.5|4173.5|4167.5|4166.5|5268
1672735200000|2023-01-03 08:40:00|4173.5|4172|4174.5|4173.5|4175|4174|4171|4170.5|2403
1672735500000|2023-01-03 08:45:00|4175|4172.5|4185|4183.5|4185.5|4184.5|4174.5|4172.5|3281
1672735800000|2023-01-03 08:50:00|4185.5|4184|4190|4188|4192.5|4191|4184.5|4183|1598
1672736100000|2023-01-03 08:55:00|4190.5|4188.5|4194|4192|4196|4194|4189|4186.5|1306
1672736400000|2023-01-03 09:00:00|4193.5|4194|4199|4197.5|4200|4198.5|4191.5|4190.5|6735
1672736700000|2023-01-03 09:05:00|4198.5|4196.5|4199|4197.5|4200.5|4199.5|4197|4195.5|2888
1672737000000|2023-01-03 09:10:00|4200|4198|4196.5|4195.5|4203|4202|4196.5|4195.5|2040
1672737300000|2023-01-03 09:15:00|4196.5|4195|4197.5|4196.5|4201.5|4199.5|4196|4194.5|3074
1672737600000|2023-01-03 09:20:00|4197|4196|4196.5|4194.5|4199|4198|4194|4192.5|4008
1672737900000|2023-01-03 09:25:00|4197|4195|4194.5|4192.5|4202.5|4201|4192|4190.5|4635
1672738200000|2023-01-03 09:30:00|4195|4193|4196|4194.5|4199.5|4197.5|4192.5|4191|3582
1672738500000|2023-01-03 09:35:00|4197.5|4197|4197|4196|4202|4201|4194.5|4194|6272
1672738800000|2023-01-03 09:40:00|4196.5|4196.5|4193.5|4192.5|4200|4199|4192|4191|6646
1672739100000|2023-01-03 09:45:00|4193|4193|4202.5|4201.5|4204.5|4203.5|4193|4192|6461
1672739400000|2023-01-03 09:50:00|4204|4202|4201|4200|4207|4206|4200.5|4199.5|5513
1672739700000|2023-01-03 09:55:00|4200.5|4199.5|4195.5|4194.5|4203|4202|4194.5|4193.5|6737
1672740000000|2023-01-03 10:00:00|4195|4195|4195.5|4194.5|4198|4197.5|4193.5|4192.5|5664
1672740300000|2023-01-03 10:05:00|4195|4194|4196.5|4195.5|4197|4196.5|4193|4192|3828
1672740600000|2023-01-03 10:10:00|4195.5|4194.5|4189|4188.5|4197.5|4196.5|4188|4187|17655
1672740900000|2023-01-03 10:15:00|4189.5|4190|4181.5|4180.5|4191|4190|4181.5|4180.5|14734
1672741200000|2023-01-03 10:20:00|4183|4181|4176.5|4176|4183|4182|4175|4174.5|6597
1672741500000|2023-01-03 10:25:00|4177.5|4176.5|4181|4180.5|4182.5|4181.5|4177.5|4176.5|6404
1672741800000|2023-01-03 10:30:00|4180.5|4180|4181|4180|4182|4181.5|4180|4179.5|5830
1672742100000|2023-01-03 10:35:00|4182|4180.5|4182.5|4181.5|4185.5|4184|4181.5|4180|2716
1672742400000|2023-01-03 10:40:00|4182|4181|4184|4182.5|4184.5|4183.5|4180|4179.5|2302
1672742700000|2023-01-03 10:45:00|4185|4183|4187.5|4186.5|4188.5|4187.5|4184|4182.5|4885
1672743000000|2023-01-03 10:50:00|4187|4186|4190|4189|4190|4189|4187|4186|5127
1672743300000|2023-01-03 10:55:00|4191|4190|4189|4188|4191.5|4190.5|4188.5|4188|4099
1672743600000|2023-01-03 11:00:00|4189.5|4189|4190.5|4189.5|4191|4190|4187|4186|4431
1672743900000|2023-01-03 11:05:00|4190|4189|4184.5|4183.5|4190|4189|4184|4183|4371
1672744200000|2023-01-03 11:10:00|4184|4183|4183.5|4182.5|4184.5|4184|4183|4182|4155
1672744500000|2023-01-03 11:15:00|4183|4182|4184.5|4183.5|4187|4186|4182.5|4181.5|1741
1672744800000|2023-01-03 11:20:00|4185|4184|4184|4183|4187|4186|4184|4183|4773
1672745100000|2023-01-03 11:25:00|4183.5|4183.5|4184|4183|4184|4183.5|4182|4181|3627
1672745400000|2023-01-03 11:30:00|4183.5|4182.5|4182.5|4181.5|4186|4185|4182|4181|9070
1672745700000|2023-01-03 11:35:00|4183|4182|4181.5|4180.5|4183.5|4182.5|4179.5|4178.5|6562
1672746000000|2023-01-03 11:40:00|4180.5|4179.5|4173.5|4172.5|4181.5|4180.5|4173|4172|5547
1672746300000|2023-01-03 11:45:00|4173|4171.5|4169|4168|4173.5|4172.5|4168|4167|4921
1672746600000|2023-01-03 11:50:00|4168.5|4167.5|4172|4170.5|4174|4172.5|4168.5|4167.5|2749
1672746900000|2023-01-03 11:55:00|4171.5|4170|4169|4167.5|4171.5|4170.5|4168.5|4167.5|2115
1672747200000|2023-01-03 12:00:00|4168.5|4167|4167.5|4166|4169|4168|4164|4163.5|3662
1672747500000|2023-01-03 12:05:00|4167|4165.5|4160.5|4159.5|4170|4169|4160.5|4159.5|6118
1672747800000|2023-01-03 12:10:00|4161|4160|4156|4154.5|4161|4160.5|4154.5|4153.5|3735
1672748100000|2023-01-03 12:15:00|4155.5|4155|4152|4151|4157|4156|4152|4151|5133
1672748400000|2023-01-03 12:20:00|4153|4152|4153.5|4152.5|4154|4153|4150.5|4150|5443
1672748700000|2023-01-03 12:25:00|4154|4153|4150|4149.5|4155|4154|4150|4149|5878
1672749000000|2023-01-03 12:30:00|4150.5|4150|4152.5|4151|4153.5|4152.5|4150|4149.5|4942
1672749300000|2023-01-03 12:35:00|4152|4151.5|4151|4149.5|4152.5|4151.5|4148|4147|5502
1672749600000|2023-01-03 12:40:00|4151.5|4150|4154|4153|4154|4153|4150|4149|3466
1672749900000|2023-01-03 12:45:00|4153.5|4152.5|4150.5|4149.5|4153.5|4152.5|4150|4149|2649
1672750200000|2023-01-03 12:50:00|4151|4150|4154.5|4153.5|4156.5|4155.5|4150.5|4149.5|3384
1672750500000|2023-01-03 12:55:00|4155|4154|4154|4153|4156|4155|4153.5|4152.5|5056
1672750800000|2023-01-03 13:00:00|4155.5|4154|4158.5|4157.5|4158.5|4157.5|4154|4153|3331
1672751100000|2023-01-03 13:05:00|4158|4158|4152|4151|4159|4158.5|4152|4151|8773
1672751400000|2023-01-03 13:10:00|4151.5|4150.5|4148.5|4147.5|4151.5|4150.5|4147.5|4146.5|6267
1672751700000|2023-01-03 13:15:00|4149|4148|4146|4145|4149.5|4149|4146|4145|4520
1672752000000|2023-01-03 13:20:00|4145.5|4144.5|4149|4148|4149.5|4148.5|4145|4144|2518
1672752300000|2023-01-03 13:25:00|4149.5|4148.5|4151.5|4150.5|4154|4153|4149.5|4148.5|1881
1672752600000|2023-01-03 13:30:00|4152|4151|4153.5|4152.5|4155|4154|4152|4151|1196
1672752900000|2023-01-03 13:35:00|4154|4153|4150.5|4149.5|4155|4154|4150|4148.5|3980
1672753200000|2023-01-03 13:40:00|4150|4149|4152.5|4151.5|4152.5|4151.5|4149|4148|1833
1672753500000|2023-01-03 13:45:00|4153|4152|4157|4156|4157.5|4156.5|4153|4152|3321
1672753800000|2023-01-03 13:50:00|4157.5|4156.5|4158|4157|4159.5|4158.5|4157|4156|1460
1672754100000|2023-01-03 13:55:00|4159|4157.5|4164.5|4163.5|4165.5|4164.5|4158|4157|4712
1672754400000|2023-01-03 14:00:00|4165.5|4164|4163.5|4162.5|4166|4165|4162|4161|5032
1672754700000|2023-01-03 14:05:00|4164|4163|4171.5|4170.5|4173|4172|4163.5|4163|3106
1672755000000|2023-01-03 14:10:00|4172|4171|4169.5|4169|4172|4171|4167.5|4166|2155
1672755300000|2023-01-03 14:15:00|4170|4168.5|4165|4164.5|4170|4169|4165|4164.5|1690
1672755600000|2023-01-03 14:20:00|4165.5|4164|4166.5|4166|4168|4167|4165|4163.5|1368
1672755900000|2023-01-03 14:25:00|4167|4165.5|4166|4165.5|4169|4168.5|4165|4164.5|3090
1672756200000|2023-01-03 14:30:00|4167|4165|4169.5|4168.5|4175|4174|4166.5|4165|12864
1672756500000|2023-01-03 14:35:00|4169|4168|4174.5|4173.5|4176|4175|4169|4168|11318
1672756800000|2023-01-03 14:40:00|4174|4173|4177.5|4176.5|4178.5|4178|4173.5|4173|13905
1672757100000|2023-01-03 14:45:00|4177|4176|4175.5|4175|4178|4177.5|4172.5|4172|15413
1672757400000|2023-01-03 14:50:00|4176|4174.5|4181|4180.5|4182|4181|4175|4174|9049
1672757700000|2023-01-03 14:55:00|4181.5|4180|4175|4174|4183|4182|4173.5|4172.5|4800
1672758000000|2023-01-03 15:00:00|4175.5|4173.5|4173.5|4173|4176.5|4175.5|4172.5|4171.5|4482
1672758300000|2023-01-03 15:05:00|4173|4172|4177|4176|4177.5|4176.5|4172.5|4171.5|8238
1672758600000|2023-01-03 15:10:00|4176.5|4175.5|4181.5|4181|4182|4181|4176.5|4175.5|8726
1672758900000|2023-01-03 15:15:00|4182|4181.5|4179.5|4178.5|4183.5|4182.5|4178.5|4177.5|443575
1672759200000|2023-01-03 15:20:00|4180|4179|4185.5|4184.5|4185.5|4185|4180|4179|4401
1672759500000|2023-01-03 15:25:00|4185|4184|4193.5|4192.5|4193.5|4192.5|4184.5|4183.5|6304
1672759800000|2023-01-03 15:30:00|4194|4193|4193.5|4193|4194.5|4194|4190|4189|3936
1672760100000|2023-01-03 15:35:00|4193|4192.5|4186.5|4186|4193|4192.5|4184.5|4184|5345
1672760400000|2023-01-03 15:40:00|4187|4186.5|4189|4188.5|4191|4190|4186.5|4186.5|7673
1672760700000|2023-01-03 15:45:00|4189.5|4189|4182|4181.5|4189.5|4189|4182|4181|3211
1672761000000|2023-01-03 15:50:00|4182.5|4181|4191|4190|4191.5|4190.5|4182|4181|6848
1672761300000|2023-01-03 15:55:00|4191.5|4190.5|4193.5|4193|4195.5|4194.5|4190.5|4190|6849
1672761600000|2023-01-03 16:00:00|4194|4193.5|4190|4189.5|4197.5|4197|4190|4189.5|18685
1672761900000|2023-01-03 16:05:00|4190.5|4190|4191|4190|4192.5|4191|4187.5|4187|4507
1672762200000|2023-01-03 16:10:00|4190.5|4189.5|4185.5|4185|4192|4191|4184.5|4184|9235
1672762500000|2023-01-03 16:15:00|4186|4184.5|4189|4188.5|4189.5|4189|4185.5|4184.5|8659
1672762800000|2023-01-03 16:20:00|4189.5|4189|4194|4193|4194|4193|4187.5|4187|14202
1672763100000|2023-01-03 16:25:00|4193.5|4193.5|4195.5|4194.5|4196|4195|4193|4192|22710
1672819200000|2023-01-04 08:00:00|4204|4198.5|4203|4200.5|4214.5|4212|4200.5|4197.5|15215
1672819500000|2023-01-04 08:05:00|4202|4201|4216.5|4214.5|4220.5|4219|4201|4198.5|8401
1672819800000|2023-01-04 08:10:00|4215.5|4213.5|4217|4215.5|4219.5|4218|4208|4206.5|14756
1672820100000|2023-01-04 08:15:00|4216.5|4216|4207.5|4206|4216.5|4216|4207.5|4206|9647
1672820400000|2023-01-04 08:20:00|4207|4205.5|4202.5|4201|4209.5|4208.5|4200|4199.5|9126
1672820700000|2023-01-04 08:25:00|4203|4201.5|4205.5|4204|4205.5|4204.5|4200.5|4199|7576
1672821000000|2023-01-04 08:30:00|4205|4205|4216.5|4215.5|4219|4218|4203.5|4203|16708
1672821300000|2023-01-04 08:35:00|4216|4214.5|4216|4215|4219|4218|4215.5|4214.5|3626
1672821600000|2023-01-04 08:40:00|4217|4215.5|4218|4216.5|4220.5|4220|4215|4214.5|5415
1672821900000|2023-01-04 08:45:00|4217.5|4217|4219|4218|4219.5|4218.5|4217|4216|4954
1672822200000|2023-01-04 08:50:00|4219.5|4218.5|4215.5|4214.5|4219.5|4218.5|4214.5|4214|7341
1672822500000|2023-01-04 08:55:00|4215|4214|4214|4213|4217.5|4216.5|4213.5|4212.5|5182
1672822800000|2023-01-04 09:00:00|4214.5|4213.5|4209.5|4208.5|4214.5|4213.5|4209|4208|7611
1672823100000|2023-01-04 09:05:00|4210|4209|4208.5|4208|4210|4209|4207|4206|2213
1672823400000|2023-01-04 09:10:00|4209|4206.5|4207.5|4207|4211|4210|4207.5|4206.5|3940
1672823700000|2023-01-04 09:15:00|4208|4207.5|4216.5|4215.5|4216.5|4216|4206.5|4205|5931
1672824000000|2023-01-04 09:20:00|4215.5|4215|4217.5|4216.5|4219.5|4218.5|4214|4213|5941
1672824300000|2023-01-04 09:25:00|4218|4217|4210|4209|4218|4217|4210|4209|4500
1672824600000|2023-01-04 09:30:00|4209.5|4209.5|4215.5|4214|4216|4215|4208.5|4208|6970
1672824900000|2023-01-04 09:35:00|4216.5|4214.5|4219|4218.5|4221|4220|4215.5|4214.5|5429
1672825200000|2023-01-04 09:40:00|4218.5|4218|4214|4212.5|4218.5|4218|4210.5|4210|2896
1672825500000|2023-01-04 09:45:00|4213.5|4212|4215.5|4214.5|4215.5|4214.5|4211|4210|9401
1672825800000|2023-01-04 09:50:00|4216|4215|4214|4213|4217.5|4217|4214|4213|2946
1672826100000|2023-01-04 09:55:00|4214.5|4213.5|4210.5|4210|4214.5|4214|4210|4209|2559
1672826400000|2023-01-04 10:00:00|4211|4209.5|4214.5|4213.5|4215.5|4214.5|4210|4209.5|5466
1672826700000|2023-01-04 10:05:00|4215|4214|4218|4217.5|4220.5|4219.5|4214.5|4213.5|14731
1672827000000|2023-01-04 10:10:00|4218.5|4218|4225|4224|4226.5|4225.5|4218.5|4218|5723
1672827300000|2023-01-04 10:15:00|4226|4225|4229|4228.5|4231|4230|4224.5|4223.5|11958
1672827600000|2023-01-04 10:20:00|4229.5|4228|4228|4227|4233|4232|4227.5|4227|4774
1672827900000|2023-01-04 10:25:00|4227.5|4226.5|4226|4225|4228.5|4228|4225.5|4225|1804
1672828200000|2023-01-04 10:30:00|4225.5|4225.5|4228|4227|4232.5|4231.5|4225.5|4224.5|8070
1672828500000|2023-01-04 10:35:00|4227|4226.5|4227|4226.5|4228|4227.5|4225|4224|7606
1672828800000|2023-01-04 10:40:00|4227.5|4226|4222.5|4221.5|4228|4227|4222.5|4221.5|6474
1672829100000|2023-01-04 10:45:00|4222|4221|4221.5|4220.5|4224.5|4223.5|4220.5|4219.5|9387
1672829400000|2023-01-04 10:50:00|4220.5|4219.5|4221|4220|4221.5|4221|4219|4218|3345
1672829700000|2023-01-04 10:55:00|4221.5|4220.5|4220.5|4220|4223|4222|4220.5|4219.5|4624
1672830000000|2023-01-04 11:00:00|4221|4219.5|4225|4224.5|4226|4225.5|4220.5|4219.5|5444
1672830300000|2023-01-04 11:05:00|4224.5|4224|4225.5|4225|4227.5|4227|4224|4223.5|7815
1672830600000|2023-01-04 11:10:00|4225|4224.5|4228|4227.5|4229|4228.5|4224.5|4224|5959
1672830900000|2023-01-04 11:15:00|4230|4229|4235.5|4234.5|4236|4235|4228.5|4227.5|7164
1672831200000|2023-01-04 11:20:00|4236|4235.5|4234|4233|4238.5|4237.5|4232|4231|5506
1672831500000|2023-01-04 11:25:00|4233.5|4232.5|4231.5|4230.5|4235|4233.5|4229|4228|6713
1672831800000|2023-01-04 11:30:00|4232.5|4231.5|4236|4235|4236.5|4235.5|4232.5|4231.5|5296
1672832100000|2023-01-04 11:35:00|4236.5|4235.5|4240.5|4239.5|4241|4240.5|4236|4235|6289
1672832400000|2023-01-04 11:40:00|4240|4239|4239|4238|4242|4241|4237.5|4237|2930
1672832700000|2023-01-04 11:45:00|4238|4237.5|4243.5|4243|4244|4243.5|4238|4237|5630
1672833000000|2023-01-04 11:50:00|4244|4242.5|4243|4242.5|4245.5|4245|4242.5|4241.5|5691
1672833300000|2023-01-04 11:55:00|4243.5|4242|4241|4240.5|4246.5|4246|4240.5|4239.5|4664
1672833600000|2023-01-04 12:00:00|4242|4240|4242|4241|4243|4242|4239|4238|4399
1672833900000|2023-01-04 12:05:00|4241.5|4240.5|4241.5|4241|4242|4241.5|4239|4238|3632
1672834200000|2023-01-04 12:10:00|4242|4241.5|4242.5|4241.5|4243.5|4243|4241.5|4240.5|3559
1672834500000|2023-01-04 12:15:00|4243|4242|4236.5|4235.5|4243|4242.5|4236.5|4235.5|1801
1672834800000|2023-01-04 12:20:00|4237.5|4236|4234|4233|4238|4236.5|4233.5|4233|4097
1672835100000|2023-01-04 12:25:00|4234.5|4233.5|4234|4233.5|4235.5|4235|4232.5|4232|4982
1672835400000|2023-01-04 12:30:00|4233.5|4233|4235.5|4234.5|4236.5|4235.5|4233|4232|2911
1672835700000|2023-01-04 12:35:00|4236|4235|4235|4234|4237|4236|4234|4233.5|3391
1672836000000|2023-01-04 12:40:00|4235.5|4234.5|4235.5|4234.5|4235.5|4235|4234|4233.5|1086
1672836300000|2023-01-04 12:45:00|4236|4235|4235|4234.5|4236|4235|4233.5|4233|2195
1672836600000|2023-01-04 12:50:00|4235.5|4235|4232|4231.5|4235.5|4235|4232|4231|5803
1672836900000|2023-01-04 12:55:00|4232.5|4232|4230.5|4230|4234.5|4233.5|4230.5|4229.5|2004
1672837200000|2023-01-04 13:00:00|4231.5|4229.5|4229|4228|4231.5|4230.5|4227.5|4226.5|2719
1672837500000|2023-01-04 13:05:00|4228.5|4227.5|4228.5|4228|4229|4228|4225|4224|3156
1672837800000|2023-01-04 13:10:00|4229|4228.5|4230|4229.5|4230.5|4229.5|4227.5|4226.5|3823
1672838100000|2023-01-04 13:15:00|4229.5|4229|4227.5|4226.5|4230|4229.5|4226|4225.5|1982
1672838400000|2023-01-04 13:20:00|4227|4226|4224.5|4223.5|4228.5|4227.5|4224|4223|1849
1672838700000|2023-01-04 13:25:00|4223.5|4223|4222.5|4221.5|4223.5|4223|4221.5|4220.5|2354
1672839000000|2023-01-04 13:30:00|4222|4222|4221|4220|4223.5|4222.5|4218|4217|2577
1672839300000|2023-01-04 13:35:00|4220.5|4219.5|4218.5|4217.5|4221|4219.5|4217.5|4216|2222
1672839600000|2023-01-04 13:40:00|4218|4216.5|4217.5|4216.5|4218.5|4217.5|4217|4216|1324
1672839900000|2023-01-04 13:45:00|4218|4217|4218|4217|4219|4218|4217|4216|2051
1672840200000|2023-01-04 13:50:00|4217.5|4216.5|4216.5|4216|4221|4220|4216|4215|3533
1672840500000|2023-01-04 13:55:00|4217|4216.5|4217|4216|4218|4217|4215.5|4214.5|3198
1672840800000|2023-01-04 14:00:00|4216.5|4215.5|4215.5|4214.5|4218.5|4218|4215|4214.5|2394
1672841100000|2023-01-04 14:05:00|4216|4215|4210|4209.5|4216|4215|4210|4209|3279
1672841400000|2023-01-04 14:10:00|4209.5|4209|4208|4207.5|4211|4210|4208|4207.5|4574
1672841700000|2023-01-04 14:15:00|4208.5|4207|4207|4206.5|4208.5|4208|4207|4206.5|4016
1672842000000|2023-01-04 14:20:00|4206.5|4206|4207.5|4207|4209|4208|4206.5|4205.5|4348
1672842300000|2023-01-04 14:25:00|4208|4208|4210.5|4209.5|4214.5|4213.5|4208|4207|3085
1672842600000|2023-01-04 14:30:00|4210|4209|4208|4207.5|4211.5|4211|4205|4204|5607
1672842900000|2023-01-04 14:35:00|4207.5|4207|4211.5|4211|4215|4214|4207|4206.5|7346
1672843200000|2023-01-04 14:40:00|4211|4210.5|4222|4221.5|4223|4222|4211|4210.5|11883
1672843500000|2023-01-04 14:45:00|4221.5|4221|4215.5|4214.5|4222.5|4222|4215|4214.5|6179
1672843800000|2023-01-04 14:50:00|4215|4215|4213|4212|4216|4215|4211.5|4211|6444
1672844100000|2023-01-04 14:55:00|4212.5|4211|4209.5|4208|4212.5|4211.5|4207.5|4206.5|4127
1672844400000|2023-01-04 15:00:00|4209|4207|4209.5|4208.5|4214.5|4213.5|4205.5|4204|14111
1672844700000|2023-01-04 15:05:00|4210|4209|4213|4212|4213|4212|4209|4208|8680
1672845000000|2023-01-04 15:10:00|4212.5|4211.5|4216|4215|4216|4215|4212|4211|4540
1672845300000|2023-01-04 15:15:00|4215.5|4214.5|4210|4209|4216|4215|4209.5|4208.5|3910
1672845600000|2023-01-04 15:20:00|4209.5|4208.5|4210.5|4209.5|4211|4210.5|4207|4206.5|6688
1672845900000|2023-01-04 15:25:00|4211|4210|4205.5|4205|4213.5|4212.5|4205.5|4204.5|4007
1672846200000|2023-01-04 15:30:00|4205|4204.5|4213.5|4213|4214|4213|4205|4204.5|4351
1672846500000|2023-01-04 15:35:00|4213|4212|4210.5|4209.5|4213.5|4213|4210.5|4209.5|5213
1672846800000|2023-01-04 15:40:00|4211|4210|4213.5|4213|4214.5|4213.5|4208.5|4208|5061
1672847100000|2023-01-04 15:45:00|4214|4213.5|4217|4216|4218.5|4218|4214|4213.5|8243
1672847400000|2023-01-04 15:50:00|4216.5|4215.5|4214|4213|4216.5|4215.5|4213|4212.5|4783
1672847700000|2023-01-04 15:55:00|4214.5|4213.5|4224|4223|4224|4223|4214.5|4213.5|3338
1672848000000|2023-01-04 16:00:00|4223.5|4223.5|4225|4224.5|4226|4225.5|4223|4222|2050
1672848300000|2023-01-04 16:05:00|4225.5|4225|4221.5|4221|4226|4225|4221.5|4220.5|5434
1672848600000|2023-01-04 16:10:00|4221|4220.5|4221.5|4220.5|4224|4223|4221|4220|1175
1672848900000|2023-01-04 16:15:00|4222|4221|4224.5|4224|4224.5|4224|4218|4217|9136
1672849200000|2023-01-04 16:20:00|4225|4224.5|4224|4223|4227.5|4227|4223.5|4222.5|7483
1672849500000|2023-01-04 16:25:00|4223.5|4223.5|4221|4220|4225.5|4224.5|4220.5|4220|11948
1672905600000|2023-01-05 08:00:00|4213.5|4210|4192|4190|4213.5|4210.5|4189.5|4188|7683
1672905900000|2023-01-05 08:05:00|4194|4190.5|4198|4196.5|4199.5|4197.5|4194|4190.5|4660
1672906200000|2023-01-05 08:10:00|4199|4196|4208|4206.5|4208|4207|4193|4192|15261
1672906500000|2023-01-05 08:15:00|4207.5|4207|4198.5|4197|4210.5|4208.5|4198|4197|8780
1672906800000|2023-01-05 08:20:00|4199|4197.5|4200.5|4200|4203.5|4203|4197|4195.5|4600
1672907100000|2023-01-05 08:25:00|4201|4200.5|4199.5|4198.5|4202|4201.5|4197.5|4196.5|3988
1672907400000|2023-01-05 08:30:00|4198.5|4197.5|4192.5|4191.5|4202|4201|4191.5|4190.5|2771
1672907700000|2023-01-05 08:35:00|4192|4191|4187|4186|4194|4193|4186.5|4186|2400
1672908000000|2023-01-05 08:40:00|4186.5|4185|4192|4191|4192|4191|4185.5|4185|32879
1672908300000|2023-01-05 08:45:00|4191.5|4190.5|4188|4186.5|4195.5|4194.5|4187|4186|3055
1672908600000|2023-01-05 08:50:00|4188.5|4187.5|4191|4190|4191|4190|4187|4185.5|3427
1672908900000|2023-01-05 08:55:00|4192|4190.5|4192.5|4191|4193|4191.5|4189.5|4188.5|4400
1672909200000|2023-01-05 09:00:00|4192|4190.5|4190.5|4189.5|4194.5|4193|4189.5|4188.5|1633
1672909500000|2023-01-05 09:05:00|4191|4190|4191.5|4190.5|4192.5|4191|4190|4189|3696
1672909800000|2023-01-05 09:10:00|4191|4190|4188.5|4187.5|4191.5|4190|4185.5|4184|4445
1672910100000|2023-01-05 09:15:00|4189.5|4188|4190|4189|4191.5|4190.5|4187.5|4186.5|3650
1672910400000|2023-01-05 09:20:00|4189.5|4189.5|4188|4187|4191.5|4190.5|4188|4187|3618
1672910700000|2023-01-05 09:25:00|4187.5|4186.5|4182.5|4181.5|4187.5|4186.5|4182|4181.5|4291
1672911000000|2023-01-05 09:30:00|4182|4180.5|4181|4180.5|4183|4182|4180.5|4180|3603
1672911300000|2023-01-05 09:35:00|4180.5|4180|4183|4182|4186|4185|4180.5|4179.5|3160
1672911600000|2023-01-05 09:40:00|4182.5|4181.5|4188.5|4187.5|4189.5|4188.5|4181.5|4181|3939
1672911900000|2023-01-05 09:45:00|4189|4188|4191.5|4190|4191.5|4191|4189|4187.5|1763
1672912200000|2023-01-05 09:50:00|4190.5|4190.5|4190.5|4189.5|4191.5|4191|4190|4189|1604
1672912500000|2023-01-05 09:55:00|4191|4190|4191.5|4190|4193|4192.5|4189.5|4188.5|1862
1672912800000|2023-01-05 10:00:00|4191|4190.5|4196|4195|4196.5|4195.5|4190.5|4189.5|1934
1672913100000|2023-01-05 10:05:00|4196.5|4195.5|4193|4191.5|4196.5|4195.5|4191.5|4190|837
1672913400000|2023-01-05 10:10:00|4192|4191|4194|4193|4194|4193|4189.5|4188.5|1854
1672913700000|2023-01-05 10:15:00|4193.5|4192.5|4198.5|4197|4198.5|4197.5|4193|4192|4154
1672914000000|2023-01-05 10:20:00|4199.5|4197.5|4200.5|4199.5|4202|4200.5|4199.5|4197.5|3810
1672914300000|2023-01-05 10:25:00|4200|4199|4201.5|4200.5|4202|4200.5|4197|4196|3958
1672914600000|2023-01-05 10:30:00|4202|4201|4202|4201|4202|4201|4197.5|4197|3942
1672914900000|2023-01-05 10:35:00|4201.5|4200.5|4202.5|4201.5|4203|4202|4200.5|4200|1586
1672915200000|2023-01-05 10:40:00|4202|4201|4201|4200|4203|4202|4201|4200|2393
1672915500000|2023-01-05 10:45:00|4200.5|4199.5|4202|4201|4203|4202|4200.5|4199.5|705
1672915800000|2023-01-05 10:50:00|4201.5|4200.5|4199|4198|4201.5|4200.5|4199|4198|2407
1672916100000|2023-01-05 10:55:00|4199.5|4198.5|4202.5|4201.5|4204|4203|4199|4198|2860
1672916400000|2023-01-05 11:00:00|4203|4202|4203|4202|4204.5|4203.5|4202|4201|3915
1672916700000|2023-01-05 11:05:00|4202.5|4201.5|4201|4200|4202.5|4201.5|4199.5|4198.5|2047
1672917000000|2023-01-05 11:10:00|4201.5|4200.5|4201|4200.5|4202|4201|4200.5|4199.5|2242
1672917300000|2023-01-05 11:15:00|4202|4201.5|4202.5|4201|4203|4202.5|4201.5|4200.5|3233
1672917600000|2023-01-05 11:20:00|4202|4201.5|4199|4198|4202.5|4201.5|4199|4198|2000
1672917900000|2023-01-05 11:25:00|4198.5|4197.5|4198.5|4197.5|4198.5|4198|4196|4195|2747
1672918200000|2023-01-05 11:30:00|4199|4198|4200.5|4199.5|4200.5|4199.5|4197.5|4196.5|2664
1672918500000|2023-01-05 11:35:00|4199.5|4198.5|4202|4201.5|4204|4203|4199.5|4198.5|2310
1672918800000|2023-01-05 11:40:00|4202.5|4202|4205|4204|4205.5|4204.5|4201|4200|1617
1672919100000|2023-01-05 11:45:00|4204.5|4203.5|4202|4201.5|4204.5|4203.5|4201|4200|4475
1672919400000|2023-01-05 11:50:00|4202.5|4202|4202.5|4202|4203|4202|4201|4200|85947
1672919700000|2023-01-05 11:55:00|4203|4201.5|4201|4200.5|4203|4202|4201|4200.5|2995
1672920000000|2023-01-05 12:00:00|4201.5|4200|4201.5|4200.5|4201.5|4201|4198.5|4197.5|2357
1672920300000|2023-01-05 12:05:00|4202|4201|4203.5|4202.5|4203.5|4202.5|4200|4199|1475
1672920600000|2023-01-05 12:10:00|4204|4203|4202|4201|4204.5|4203.5|4202|4201|1794
1672920900000|2023-01-05 12:15:00|4202.5|4201.5|4200.5|4199.5|4203.5|4202.5|4200.5|4199.5|1256
1672921200000|2023-01-05 12:20:00|4201|4200|4201.5|4200.5|4202|4201|4200.5|4199.5|2198
1672921500000|2023-01-05 12:25:00|4201|4201|4202|4200.5|4203|4202.5|4201|4200.5|1119
1672921800000|2023-01-05 12:30:00|4201.5|4201|4204|4203|4205|4204|4201.5|4200.5|276
1672922100000|2023-01-05 12:35:00|4204.5|4203.5|4204.5|4203.5|4205|4204.5|4204|4203|1366
1672922400000|2023-01-05 12:40:00|4205|4204|4210.5|4209.5|4211|4210|4204.5|4203.5|2141
1672922700000|2023-01-05 12:45:00|4211|4209|4207|4206|4211.5|4210.5|4207|4206|1381
1672923000000|2023-01-05 12:50:00|4206.5|4205.5|4211|4210|4211|4210|4206.5|4205.5|2073
1672923300000|2023-01-05 12:55:00|4210.5|4209.5|4209|4208|4211.5|4210.5|4208.5|4207.5|1478
1672923600000|2023-01-05 13:00:00|4208.5|4208.5|4209|4208|4210.5|4209.5|4208.5|4207.5|1824
1672923900000|2023-01-05 13:05:00|4209.5|4208.5|4206.5|4205.5|4209.5|4208.5|4205|4204|1108
1672924200000|2023-01-05 13:10:00|4206|4205|4206|4204|4206.5|4205.5|4205|4204|1426
1672924500000|2023-01-05 13:15:00|4207|4205|4203.5|4202|4209.5|4205.5|4201.5|4198.5|6534
1672924800000|2023-01-05 13:20:00|4204|4202.5|4204.5|4203.5|4206.5|4205.5|4202.5|4202|2825
1672925100000|2023-01-05 13:25:00|4204|4203|4207|4205|4208|4207|4202|4201.5|5218
1672925400000|2023-01-05 13:30:00|4206.5|4204.5|4211.5|4210|4213|4211|4205|4203|7597
1672925700000|2023-01-05 13:35:00|4212|4210.5|4214.5|4213.5|4216|4215|4209.5|4209|2524
1672926000000|2023-01-05 13:40:00|4213.5|4213|4212.5|4211.5|4216.5|4216|4210.5|4210|6171
1672926300000|2023-01-05 13:45:00|4213|4212|4218.5|4217.5|4218.5|4217.5|4211|4210.5|3207
1672926600000|2023-01-05 13:50:00|4218|4217|4222|4221|4224|4222.5|4216.5|4215.5|3479
1672926900000|2023-01-05 13:55:00|4222.5|4220.5|4221|4220|4222.5|4221.5|4220.5|4219.5|1878
1672927200000|2023-01-05 14:00:00|4220.5|4219|4220|4219|4220.5|4220|4219|4218|1119
1672927500000|2023-01-05 14:05:00|4220.5|4219.5|4221.5|4220.5|4221.5|4220.5|4219|4218|397
1672927800000|2023-01-05 14:10:00|4222|4221|4220|4219|4222|4221|4219|4218|2229
1672928100000|2023-01-05 14:15:00|4221|4219.5|4225|4223.5|4226|4225|4219.5|4218.5|2787
1672928400000|2023-01-05 14:20:00|4224.5|4223|4224|4223.5|4225|4224|4222.5|4221.5|2059
1672928700000|2023-01-05 14:25:00|4224.5|4224|4220.5|4220|4225.5|4224.5|4219|4218|2208
1672929000000|2023-01-05 14:30:00|4221|4219.5|4225.5|4225|4226.5|4225.5|4220|4219|8669
1672929300000|2023-01-05 14:35:00|4226.5|4225.5|4229.5|4228.5|4231.5|4230.5|4225|4224.5|4390
1672929600000|2023-01-05 14:40:00|4229|4228|4226|4224.5|4229.5|4229|4224.5|4224|3124
1672929900000|2023-01-05 14:45:00|4225|4225|4222.5|4221.5|4226.5|4225.5|4221.5|4220.5|4418
1672930200000|2023-01-05 14:50:00|4223|4222|4227|4226|4228|4227|4222|4221.5|5166
1672930500000|2023-01-05 14:55:00|4227.5|4225.5|4227|4226|4228|4227.5|4225|4224.5|5310
1672930800000|2023-01-05 15:00:00|4226.5|4226.5|4226|4225|4227|4226.5|4222.5|4221.5|3587
1672931100000|2023-01-05 15:05:00|4226.5|4225.5|4230|4229.5|4233.5|4233|4225|4224|10034
1672931400000|2023-01-05 15:10:00|4230.5|4230|4224.5|4223.5|4231|4230|4224.5|4223.5|3923
1672931700000|2023-01-05 15:15:00|4225|4224|4214|4213|4225.5|4224.5|4214|4213|4191
1672932000000|2023-01-05 15:20:00|4214.5|4213.5|4208|4207|4214.5|4213.5|4207|4206|5083
1672932300000|2023-01-05 15:25:00|4207.5|4206.5|4203.5|4203|4208|4207|4203.5|4203|2173
1672932600000|2023-01-05 15:30:00|4204|4203.5|4209.5|4209|4211|4210|4203.5|4203|3316
1672932900000|2023-01-05 15:35:00|4209|4208.5|4210.5|4209.5|4211.5|4210.5|4208|4207.5|2655
1672933200000|2023-01-05 15:40:00|4210|4209|4212|4211.5|4214.5|4213.5|4209.5|4208.5|4649
1672933500000|2023-01-05 15:45:00|4211.5|4210.5|4212|4211.5|4215|4214|4211.5|4210|2640
1672933800000|2023-01-05 15:50:00|4213|4212|4214.5|4213.5|4216|4215.5|4213|4212|1724
1672934100000|2023-01-05 15:55:00|4215|4214|4210.5|4210|4215.5|4214.5|4210.5|4209.5|2497
1672934400000|2023-01-05 16:00:00|4211|4210.5|4211.5|4211|4214|4213.5|4210.5|4209.5|3820
1672934700000|2023-01-05 16:05:00|4212|4211.5|4210|4209.5|4212.5|4212|4209|4208|4799
1672935000000|2023-01-05 16:10:00|4210.5|4210|4209.5|4208.5|4210.5|4210|4206.5|4206|6236
1672935300000|2023-01-05 16:15:00|4209|4208|4208.5|4208|4211.5|4210.5|4208.5|4207.5|5999
1672935600000|2023-01-05 16:20:00|4208|4207.5|4204.5|4204|4208.5|4207.5|4204|4203|8648
1672935900000|2023-01-05 16:25:00|4205|4204.5|4205|4204.5|4206.5|4205.5|4203.5|4203|6664
1672992000000|2023-01-06 08:00:00|4212|4207|4205|4202.5|4218.5|4215|4205|4202.5|24798
1672992300000|2023-01-06 08:05:00|4204.5|4203|4203.5|4202.5|4208.5|4206|4202.5|4200.5|4985
1672992600000|2023-01-06 08:10:00|4204.5|4203|4204.5|4203|4207|4205.5|4200.5|4199.5|5194
1672992900000|2023-01-06 08:15:00|4204|4202.5|4207.5|4206|4207.5|4206|4202|4201|5689
1672993200000|2023-01-06 08:20:00|4207|4206.5|4208.5|4207.5|4211|4210.5|4206.5|4206|7150
1672993500000|2023-01-06 08:25:00|4209|4208|4210|4209|4215.5|4214|4207.5|4206.5|5238
1672993800000|2023-01-06 08:30:00|4211|4208.5|4210.5|4209.5|4212.5|4212|4207.5|4206.5|2576
1672994100000|2023-01-06 08:35:00|4211|4209|4209|4208|4211|4210|4207.5|4207|2035
1672994400000|2023-01-06 08:40:00|4208.5|4207.5|4207.5|4206.5|4210|4209.5|4206|4205.5|1915
1672994700000|2023-01-06 08:45:00|4206|4205.5|4206|4205|4209|4208.5|4204.5|4204|2706
1672995000000|2023-01-06 08:50:00|4206.5|4205.5|4209|4208|4209|4208|4205.5|4204.5|1075
1672995300000|2023-01-06 08:55:00|4210|4208.5|4208.5|4207.5|4211|4210|4207|4206|962
1672995600000|2023-01-06 09:00:00|4208|4207|4209.5|4208.5|4210|4209|4207.5|4206.5|1219
1672995900000|2023-01-06 09:05:00|4210|4209.5|4209.5|4208.5|4210|4209.5|4208.5|4207.5|1224
1672996200000|2023-01-06 09:10:00|4209|4208|4208|4207|4209.5|4209|4207.5|4206.5|2121
1672996500000|2023-01-06 09:15:00|4207.5|4206.5|4208|4207|4208.5|4208|4206.5|4205.5|2269
1672996800000|2023-01-06 09:20:00|4210|4209|4209|4208|4210|4209.5|4208|4207|1613
1672997100000|2023-01-06 09:25:00|4209.5|4208.5|4209|4208|4209.5|4209|4208.5|4207.5|1516
1672997400000|2023-01-06 09:30:00|4208.5|4207.5|4210.5|4209.5|4211.5|4210.5|4208|4207|1844
1672997700000|2023-01-06 09:35:00|4210|4208.5|4212|4211.5|4212|4211.5|4209.5|4208.5|1502
1672998000000|2023-01-06 09:40:00|4212.5|4212|4214|4213|4214.5|4214|4210.5|4210|4376
1672998300000|2023-01-06 09:45:00|4214.5|4213.5|4209.5|4209|4214.5|4214|4208.5|4207.5|2231
1672998600000|2023-01-06 09:50:00|4209|4208.5|4209.5|4209|4209.5|4209|4208|4207.5|2025
1672998900000|2023-01-06 09:55:00|4209|4208.5|4210|4209.5|4211.5|4210.5|4209|4208.5|1356
1672999200000|2023-01-06 10:00:00|4209.5|4209|4211.5|4210.5|4211.5|4210.5|4208|4207|1652
1672999500000|2023-01-06 10:05:00|4212|4211|4210|4209.5|4213|4212|4210|4209|2709
1672999800000|2023-01-06 10:10:00|4209|4209|4209.5|4208.5|4210.5|4209.5|4207.5|4206.5|2287
1673000100000|2023-01-06 10:15:00|4210|4209|4210.5|4210|4211|4210|4209|4208.5|1480
1673000400000|2023-01-06 10:20:00|4210|4209.5|4212.5|4211.5|4213|4212|4209.5|4208.5|1613
1673000700000|2023-01-06 10:25:00|4213|4212|4214|4213|4215|4214|4212.5|4212|310
1673001000000|2023-01-06 10:30:00|4213.5|4212.5|4215|4214|4216|4215|4213|4212|1250
1673001300000|2023-01-06 10:35:00|4214.5|4213.5|4216.5|4215.5|4216.5|4216|4213.5|4213|1643
1673001600000|2023-01-06 10:40:00|4216|4216|4214|4213|4216.5|4216|4214|4213|2213
1673001900000|2023-01-06 10:45:00|4214.5|4213.5|4216.5|4216|4217.5|4216.5|4214.5|4213.5|1668
1673002200000|2023-01-06 10:50:00|4216|4215.5|4214.5|4213.5|4216|4215.5|4212.5|4212|2302
1673002500000|2023-01-06 10:55:00|4214|4213|4209|4208|4215|4213.5|4208|4207.5|3558
1673002800000|2023-01-06 11:00:00|4208.5|4208.5|4214.5|4214|4216|4215|4208.5|4208|2255
1673003100000|2023-01-06 11:05:00|4214|4213.5|4214|4213|4215|4214.5|4213.5|4213|1696
1673003400000|2023-01-06 11:10:00|4214.5|4213.5|4219|4218|4220|4219|4214|4213.5|3053
1673003700000|2023-01-06 11:15:00|4218.5|4217.5|4216.5|4215.5|4219.5|4218.5|4215.5|4214.5|1884
1673004000000|2023-01-06 11:20:00|4217|4216|4216.5|4216|4217|4216|4215.5|4214.5|738
1673004300000|2023-01-06 11:25:00|4216|4215.5|4215.5|4215|4217.5|4216.5|4215.5|4214|1485
1673004600000|2023-01-06 11:30:00|4216|4215.5|4217.5|4217|4218|4217|4215.5|4214.5|1528
1673004900000|2023-01-06 11:35:00|4218|4217.5|4215.5|4214.5|4219|4218|4215.5|4214.5|2584
1673005200000|2023-01-06 11:40:00|4215|4214|4215|4214.5|4216.5|4215.5|4215|4214|673
1673005500000|2023-01-06 11:45:00|4215.5|4214|4215|4214|4216|4215.5|4214|4213|2055
1673005800000|2023-01-06 11:50:00|4214.5|4213.5|4214.5|4214|4217|4216|4214.5|4213.5|1061
1673006100000|2023-01-06 11:55:00|4214|4213.5|4215|4214.5|4215.5|4214.5|4214|4213|2823
1673006400000|2023-01-06 12:00:00|4214.5|4214|4215|4214.5|4215.5|4215|4214|4213|1731
1673006700000|2023-01-06 12:05:00|4214.5|4213.5|4214.5|4214|4215|4214|4214|4213|1033
1673007000000|2023-01-06 12:10:00|4214|4213.5|4214|4213.5|4214.5|4214|4214|4213|349
1673007300000|2023-01-06 12:15:00|4213.5|4213|4212|4211|4215.5|4214.5|4212|4211|79643
1673007600000|2023-01-06 12:20:00|4211.5|4211.5|4212|4211|4212|4211.5|4210.5|4210|3096
1673007900000|2023-01-06 12:25:00|4212.5|4211.5|4209.5|4208.5|4212.5|4212|4209.5|4208.5|3164
1673008200000|2023-01-06 12:30:00|4210|4209|4212.5|4211.5|4212.5|4212|4209|4208|3115
1673008500000|2023-01-06 12:35:00|4212|4211|4211.5|4210.5|4216.5|4215.5|4211|4210|2812
1673008800000|2023-01-06 12:40:00|4211|4210|4214|4213|4214|4213|4211|4210|1961
1673009100000|2023-01-06 12:45:00|4213.5|4212.5|4214.5|4213.5|4214.5|4214|4213|4212.5|1019
1673009400000|2023-01-06 12:50:00|4215|4214|4215.5|4214.5|4217.5|4216.5|4214.5|4213.5|1785
1673009700000|2023-01-06 12:55:00|4215|4215|4213.5|4212.5|4215.5|4215|4213|4212|7138
1673010000000|2023-01-06 13:00:00|4213|4212|4214|4213|4214.5|4213.5|4212.5|4212|2419
1673010300000|2023-01-06 13:05:00|4213.5|4212.5|4210|4209|4214|4213|4209|4208.5|1692
1673010600000|2023-01-06 13:10:00|4210.5|4209.5|4211.5|4210.5|4212.5|4211.5|4210|4208.5|2897
1673010900000|2023-01-06 13:15:00|4211|4210|4209|4208|4212|4211|4209|4208|256
1673011200000|2023-01-06 13:20:00|4209.5|4208.5|4210|4209.5|4210.5|4209.5|4209|4208|423
1673011500000|2023-01-06 13:25:00|4210.5|4210|4212.5|4210|4213|4210|4210|4209.5|1691
1673011800000|2023-01-06 13:30:00|4208.5|4204.5|4207|4206.5|4226.5|4215.5|4206|4204|7323
1673012100000|2023-01-06 13:35:00|4207.5|4206|4208.5|4207.5|4209|4208|4205.5|4204.5|2479
1673012400000|2023-01-06 13:40:00|4208|4206.5|4207.5|4206.5|4209.5|4208.5|4207|4206|2333
1673012700000|2023-01-06 13:45:00|4208|4207|4205|4204|4209|4208.5|4204.5|4203.5|1588
1673013000000|2023-01-06 13:50:00|4205.5|4204.5|4208|4207|4208|4207|4202.5|4201.5|3934
1673013300000|2023-01-06 13:55:00|4207.5|4206.5|4203|4202.5|4208.5|4207.5|4202.5|4201|8340
1673013600000|2023-01-06 14:00:00|4202.5|4201.5|4202.5|4201.5|4204|4203|4201.5|4200.5|1753
1673013900000|2023-01-06 14:05:00|4203|4202|4199.5|4198.5|4203.5|4202.5|4198.5|4197.5|3062
1673014200000|2023-01-06 14:10:00|4200|4198|4199.5|4198.5|4200|4199|4198.5|4198|3348
1673014500000|2023-01-06 14:15:00|4199|4199|4199.5|4198.5|4200.5|4200|4199|4198.5|2617
1673014800000|2023-01-06 14:20:00|4200.5|4199|4201|4200|4202|4201|4200|4198.5|3950
1673015100000|2023-01-06 14:25:00|4201.5|4200.5|4200.5|4200|4202|4201|4200.5|4199.5|2435
1673015400000|2023-01-06 14:30:00|4201|4200.5|4206.5|4206|4209|4208|4200.5|4200|14065
1673015700000|2023-01-06 14:35:00|4207|4206.5|4206|4205|4210|4209|4205|4204.5|7005
1673016000000|2023-01-06 14:40:00|4205.5|4205.5|4208|4207|4208|4207.5|4205.5|4205|1615
1673016300000|2023-01-06 14:45:00|4207.5|4207.5|4208|4207.5|4209|4208|4205|4204.5|5521
1673016600000|2023-01-06 14:50:00|4208.5|4208|4207.5|4206.5|4209|4208|4203|4202|2852
1673016900000|2023-01-06 14:55:00|4207|4206|4203|4201.5|4208|4207|4203|4201.5|3275
1673017200000|2023-01-06 15:00:00|4204|4203.5|4199.5|4198.5|4206|4204.5|4198|4196.5|7557
1673017500000|2023-01-06 15:05:00|4199|4199|4200|4199.5|4200|4199.5|4197.5|4197|3808
1673017800000|2023-01-06 15:10:00|4200.5|4200|4202.5|4202|4203|4202|4200|4199|5271
1673018100000|2023-01-06 15:15:00|4203|4202.5|4200|4199|4203|4202.5|4197|4196.5|4189
1673018400000|2023-01-06 15:20:00|4200.5|4199.5|4195|4194|4200.5|4199.5|4194|4193.5|4517
1673018700000|2023-01-06 15:25:00|4194.5|4193.5|4197.5|4197|4198|4197|4194.5|4193.5|4071
1673019000000|2023-01-06 15:30:00|4197|4196.5|4193.5|4192.5|4197.5|4196.5|4192.5|4192|4290
1673019300000|2023-01-06 15:35:00|4193|4192|4194.5|4193.5|4195.5|4195|4192|4191.5|2937
1673019600000|2023-01-06 15:40:00|4194|4194|4197.5|4196.5|4198|4197.5|4194|4193.5|4701
1673019900000|2023-01-06 15:45:00|4198|4197|4195.5|4194.5|4198.5|4198|4193|4192.5|6235
1673020200000|2023-01-06 15:50:00|4196|4195|4190.5|4189.5|4196|4195.5|4188|4187|10587
1673020500000|2023-01-06 15:55:00|4190|4189|4191.5|4191|4192.5|4191.5|4189|4188|4230
1673020800000|2023-01-06 16:00:00|4192|4191.5|4194.5|4194|4197|4196|4192|4191.5|318885
1673021100000|2023-01-06 16:05:00|4194|4193.5|4193.5|4192.5|4194.5|4194|4192|4191|14324
1673021400000|2023-01-06 16:10:00|4193|4193|4195|4194.5|4195.5|4195|4192.5|4192|8326
1673021700000|2023-01-06 16:15:00|4194.5|4194|4195.5|4194.5|4199|4198|4194.5|4194|9936
1673022000000|2023-01-06 16:20:00|4196|4195|4196|4195.5|4198.5|4197.5|4193|4192|10553
1673022300000|2023-01-06 16:25:00|4195.5|4195|4197.5|4196.5|4199.5|4199|4195.5|4195|11803
1673251200000|2023-01-09 08:00:00|4202.5|4200|4186|4184.5|4202.5|4200.5|4185|4183|12430
1673251500000|2023-01-09 08:05:00|4188|4185.5|4172.5|4171|4188|4186.5|4172|4170|8783
1673251800000|2023-01-09 08:10:00|4173.5|4171.5|4168|4166.5|4175|4173.5|4165|4164|9260
1673252100000|2023-01-09 08:15:00|4167|4167|4163.5|4162|4172|4171|4162|4161|11418
1673252400000|2023-01-09 08:20:00|4164|4162.5|4162.5|4161.5|4165|4164|4162|4161|6212
1673252700000|2023-01-09 08:25:00|4162|4161|4166|4165|4167.5|4167|4162|4161|6254
1673253000000|2023-01-09 08:30:00|4166.5|4165.5|4168|4167|4169|4168.5|4165.5|4164.5|5236
1673253300000|2023-01-09 08:35:00|4167.5|4166|4164|4163|4168|4166|4164|4163|4070
1673253600000|2023-01-09 08:40:00|4164.5|4163.5|4162|4160.5|4166|4165|4161|4159.5|2931
1673253900000|2023-01-09 08:45:00|4161.5|4161|4160.5|4159.5|4164|4162.5|4160.5|4159|1968
1673254200000|2023-01-09 08:50:00|4161|4160|4165.5|4164.5|4166|4165|4160|4159|2227
1673254500000|2023-01-09 08:55:00|4165|4163|4170|4169|4170.5|4169.5|4163.5|4162.5|1453
1673254800000|2023-01-09 09:00:00|4171|4170|4170.5|4169|4172|4171|4170|4168.5|4366
1673255100000|2023-01-09 09:05:00|4170|4168.5|4171.5|4170.5|4172.5|4171|4169.5|4168.5|4548
1673255400000|2023-01-09 09:10:00|4171|4169|4169|4168|4171|4169|4165.5|4164.5|914
1673255700000|2023-01-09 09:15:00|4170|4168.5|4170.5|4169.5|4174|4173|4169|4168|9019
1673256000000|2023-01-09 09:20:00|4170|4169|4170.5|4169.5|4172|4171|4169|4168|3958
1673256300000|2023-01-09 09:25:00|4170|4169|4171.5|4170.5|4171.5|4171|4168.5|4167.5|4651
1673256600000|2023-01-09 09:30:00|4172|4171|4168.5|4167.5|4174|4172.5|4168|4166.5|2534
1673256900000|2023-01-09 09:35:00|4168|4167|4168|4167|4169|4167.5|4166.5|4165.5|2092
1673257200000|2023-01-09 09:40:00|4169|4168|4168.5|4167|4171|4169.5|4167|4165.5|3226
1673257500000|2023-01-09 09:45:00|4168|4166.5|4166|4165|4169|4168|4165.5|4164.5|3985
1673257800000|2023-01-09 09:50:00|4166.5|4165.5|4164|4163|4167|4165.5|4163.5|4162.5|1441
1673258100000|2023-01-09 09:55:00|4163.5|4162|4166|4165|4167|4165.5|4163.5|4162|2496
1673258400000|2023-01-09 10:00:00|4167|4166|4161|4160.5|4167.5|4166|4160.5|4159|5053
1673258700000|2023-01-09 10:05:00|4160.5|4160|4156|4155.5|4161.5|4161|4156|4155|3607
1673259000000|2023-01-09 10:10:00|4154|4153|4157|4156|4157.5|4156.5|4154|4153|7020
1673259300000|2023-01-09 10:15:00|4157.5|4156.5|4160|4159|4160.5|4159.5|4157.5|4156.5|3703
1673259600000|2023-01-09 10:20:00|4161|4159.5|4160.5|4159.5|4162.5|4161.5|4159|4158|3525
1673259900000|2023-01-09 10:25:00|4161|4160|4163|4162|4163.5|4163|4161|4160|1799
1673260200000|2023-01-09 10:30:00|4163.5|4163|4165.5|4164.5|4165.5|4165|4162.5|4161.5|3197
1673260500000|2023-01-09 10:35:00|4165|4165|4165.5|4164.5|4167.5|4166.5|4164.5|4164|3064
1673260800000|2023-01-09 10:40:00|4166|4164|4161|4160|4166|4164|4160|4159|2698
1673261100000|2023-01-09 10:45:00|4161.5|4160.5|4166|4165|4166|4165|4161|4160.5|186669
1673261400000|2023-01-09 10:50:00|4166.5|4165.5|4168|4167|4169|4168|4166.5|4165.5|1498
1673261700000|2023-01-09 10:55:00|4168.5|4167.5|4170.5|4169.5|4170.5|4170|4168|4167.5|3577
1673262000000|2023-01-09 11:00:00|4170|4169|4167|4166|4170.5|4169.5|4167|4166|2442
1673262300000|2023-01-09 11:05:00|4167.5|4166.5|4167.5|4166.5|4169|4168|4166.5|4165|11750
1673262600000|2023-01-09 11:10:00|4167|4166|4167.5|4166.5|4168.5|4167.5|4165.5|4165|2592
1673262900000|2023-01-09 11:15:00|4167|4166|4166.5|4166|4168.5|4167.5|4166|4165.5|231390
1673263200000|2023-01-09 11:20:00|4166|4165.5|4165.5|4165|4166.5|4165.5|4164|4163|4952
1673263500000|2023-01-09 11:25:00|4166|4165.5|4164|4163|4166.5|4165.5|4163.5|4163|2865
1673263800000|2023-01-09 11:30:00|4165|4163.5|4165|4164|4166|4165.5|4164|4163|4163
1673264100000|2023-01-09 11:35:00|4165.5|4164.5|4169.5|4168.5|4169.5|4168.5|4165|4164.5|2946
1673264400000|2023-01-09 11:40:00|4169|4169|4169.5|4168.5|4170.5|4169.5|4168|4167.5|2737
1673264700000|2023-01-09 11:45:00|4170|4169|4169|4168|4170|4169|4167|4166.5|4176
1673265000000|2023-01-09 11:50:00|4169.5|4168.5|4167|4166.5|4170|4169.5|4167|4166|4250
1673265300000|2023-01-09 11:55:00|4167.5|4166|4163.5|4162.5|4167.5|4166|4163.5|4162.5|2919
1673265600000|2023-01-09 12:00:00|4164|4163|4164|4163|4165|4164.5|4163|4162|1824
1673265900000|2023-01-09 12:05:00|4164.5|4163.5|4165.5|4164.5|4166|4165.5|4163.5|4162.5|2609
1673266200000|2023-01-09 12:10:00|4166|4165|4167|4166|4167.5|4166.5|4165.5|4164.5|3690
1673266500000|2023-01-09 12:15:00|4167.5|4166.5|4171.5|4171|4171.5|4171|4166.5|4165.5|6961
1673266800000|2023-01-09 12:20:00|4170.5|4169.5|4171|4170.5|4172|4171|4169.5|4169|2506
1673267100000|2023-01-09 12:25:00|4170.5|4170|4170.5|4169.5|4172|4171|4170|4169|1414
1673267400000|2023-01-09 12:30:00|4171.5|4170|4170.5|4169.5|4171.5|4170.5|4169|4168.5|3775
1673267700000|2023-01-09 12:35:00|4170|4169|4169|4168.5|4170.5|4170|4169|4168|3665
1673268000000|2023-01-09 12:40:00|4169.5|4168|4170|4169.5|4171|4170|4169|4168|2021
1673268300000|2023-01-09 12:45:00|4169.5|4169|4172|4171|4172|4171|4169.5|4169|2362
1673268600000|2023-01-09 12:50:00|4172.5|4171.5|4175.5|4174.5|4175.5|4175|4172|4171.5|4484
1673268900000|2023-01-09 12:55:00|4176|4175|4176.5|4175.5|4178|4177.5|4175.5|4174.5|4169
1673269200000|2023-01-09 13:00:00|4176|4175|4178|4177|4178|4177|4175|4174|3867
1673269500000|2023-01-09 13:05:00|4177.5|4176|4173.5|4172.5|4178|4176|4173.5|4172.5|12093
1673269800000|2023-01-09 13:10:00|4174|4173|4174|4173|4175|4174|4174|4172.5|2339
1673270100000|2023-01-09 13:15:00|4173.5|4173.5|4173.5|4172.5|4174|4173.5|4171.5|4170.5|3111
1673270400000|2023-01-09 13:20:00|4174|4173|4175|4174|4176|4175.5|4174|4173|2718
1673270700000|2023-01-09 13:25:00|4174.5|4174.5|4175|4174|4175|4174.5|4174|4173|2474
1673271000000|2023-01-09 13:30:00|4174.5|4173.5|4172.5|4171.5|4174.5|4174|4172|4171|3082
1673271300000|2023-01-09 13:35:00|4173|4172|4173|4171.5|4173.5|4173|4172|4171|1339
1673271600000|2023-01-09 13:40:00|4173.5|4172|4172|4171|4173.5|4173|4171.5|4171|1711
1673271900000|2023-01-09 13:45:00|4172.5|4171.5|4171|4170.5|4172.5|4171.5|4170|4169|2740
1673272200000|2023-01-09 13:50:00|4170.5|4170|4169.5|4168.5|4172|4171.5|4169.5|4168.5|3102
1673272500000|2023-01-09 13:55:00|4169|4168|4170|4169|4171.5|4170.5|4169|4168|2380
1673272800000|2023-01-09 14:00:00|4169.5|4169.5|4171.5|4170.5|4172.5|4171.5|4169.5|4169|2289
1673273100000|2023-01-09 14:05:00|4172|4171|4171|4170|4172|4171.5|4171|4170|1372
1673273400000|2023-01-09 14:10:00|4171.5|4171|4173.5|4172.5|4174|4173|4170.5|4169.5|3555
1673273700000|2023-01-09 14:15:00|4173|4173|4178|4177|4178.5|4177.5|4173|4172.5|5416
1673274000000|2023-01-09 14:20:00|4177.5|4176|4176.5|4175.5|4177.5|4176|4174.5|4173.5|5060
1673274300000|2023-01-09 14:25:00|4176|4176|4173.5|4172|4176.5|4176|4173|4172|950
1673274600000|2023-01-09 14:30:00|4175.5|4173|4173.5|4172.5|4178|4177|4172.5|4171.5|10253
1673274900000|2023-01-09 14:35:00|4173|4172|4171|4170|4175|4174|4170.5|4169.5|5619
1673275200000|2023-01-09 14:40:00|4170.5|4170.5|4170|4169|4172.5|4172|4169.5|4169|5895
1673275500000|2023-01-09 14:45:00|4170.5|4169.5|4166|4165|4170.5|4170|4163|4162|6865
1673275800000|2023-01-09 14:50:00|4165.5|4164.5|4165|4164|4165.5|4164.5|4161.5|4160.5|8080
1673276100000|2023-01-09 14:55:00|4164.5|4163.5|4168.5|4167.5|4168.5|4167.5|4162.5|4161.5|4368
1673276400000|2023-01-09 15:00:00|4168|4168|4170.5|4169.5|4170.5|4170|4164.5|4164|5148
1673276700000|2023-01-09 15:05:00|4170|4169|4170.5|4170|4171|4170|4168|4167|8909
1673277000000|2023-01-09 15:10:00|4170|4169.5|4172.5|4172|4174|4173|4169.5|4169|9395
1673277300000|2023-01-09 15:15:00|4172|4171.5|4174.5|4173.5|4175|4174.5|4172|4171.5|9357
1673277600000|2023-01-09 15:20:00|4175|4174|4173.5|4173|4175|4174.5|4172|4171|1670
1673277900000|2023-01-09 15:25:00|4174|4172.5|4175.5|4175|4176|4175.5|4172.5|4171.5|5828
1673278200000|2023-01-09 15:30:00|4176|4175.5|4179|4178.5|4181|4180.5|4176|4175.5|6389
1673278500000|2023-01-09 15:35:00|4181|4180|4179|4178.5|4182.5|4182|4178.5|4178|10008
1673278800000|2023-01-09 15:40:00|4179.5|4179|4179.5|4179|4182|4181.5|4178|4177|9199
1673279100000|2023-01-09 15:45:00|4179|4178.5|4183|4182|4183|4182|4179|4178|10368
1673279400000|2023-01-09 15:50:00|4182.5|4181.5|4182.5|4182|4184|4183.5|4182|4181.5|5479
1673279700000|2023-01-09 15:55:00|4182|4181|4184|4183.5|4184.5|4184|4181.5|4180.5|14027
1673280000000|2023-01-09 16:00:00|4184.5|4184|4186|4185|4187|4186|4184.5|4184|7091
1673280300000|2023-01-09 16:05:00|4185.5|4184.5|4185|4184.5|4186.5|4186|4184|4183|4945
1673280600000|2023-01-09 16:10:00|4185.5|4184|4188.5|4188|4190|4189.5|4185|4184|9550
1673280900000|2023-01-09 16:15:00|4189|4188.5|4185.5|4184.5|4189|4188.5|4184.5|4183.5|7080
1673281200000|2023-01-09 16:20:00|4185|4184|4190|4189|4190|4189.5|4185|4184|8261
1673281500000|2023-01-09 16:25:00|4189.5|4189.5|4188.5|4187.5|4191|4190|4188.5|4187.5|10305
1673337600000|2023-01-10 08:00:00|4196.5|4183.5|4199.5|4197.5|4199.5|4197.5|4189|4183.5|61061
1673337900000|2023-01-10 08:05:00|4199|4196.5|4192|4190.5|4199.5|4198|4192|4190|4140
1673338200000|2023-01-10 08:10:00|4192.5|4191|4185.5|4184|4193.5|4192|4183.5|4182|6171
1673338500000|2023-01-10 08:15:00|4185|4183.5|4184|4182.5|4190.5|4189|4183.5|4182.5|2540
1673338800000|2023-01-10 08:20:00|4183.5|4181|4179.5|4178|4184|4182.5|4177.5|4176.5|3538
1673339100000|2023-01-10 08:25:00|4180|4178.5|4178|4176.5|4180.5|4179.5|4177.5|4176.5|3170
1673339400000|2023-01-10 08:30:00|4177.5|4177.5|4174.5|4173.5|4180.5|4179.5|4174.5|4173.5|3576
1673339700000|2023-01-10 08:35:00|4175|4173|4177.5|4176.5|4177.5|4176.5|4173.5|4172|3871
1673340000000|2023-01-10 08:40:00|4176.5|4175.5|4179|4178|4180.5|4179.5|4176|4175|2368
1673340300000|2023-01-10 08:45:00|4179.5|4178.5|4187|4185.5|4187.5|4186.5|4179.5|4178|3041
1673340600000|2023-01-10 08:50:00|4187.5|4186|4189|4187.5|4189.5|4188|4186|4185|2836
1673340900000|2023-01-10 08:55:00|4188.5|4188|4188.5|4187.5|4191|4189.5|4187|4186|1371
1673341200000|2023-01-10 09:00:00|4189|4186.5|4192|4191|4192|4191|4187|4186|1143
1673341500000|2023-01-10 09:05:00|4192.5|4191.5|4191.5|4190.5|4194|4193|4190|4188.5|1870
1673341800000|2023-01-10 09:10:00|4192|4191|4190.5|4189.5|4192|4191|4189.5|4188|1004
1673342100000|2023-01-10 09:15:00|4191|4190|4191.5|4190.5|4192.5|4192|4190.5|4189.5|4038
1673342400000|2023-01-10 09:20:00|4192|4191|4196.5|4195.5|4197|4196|4191.5|4190.5|2805
1673342700000|2023-01-10 09:25:00|4197|4196|4196.5|4195|4199|4198|4196|4195|2061
1673343000000|2023-01-10 09:30:00|4196|4195.5|4195|4194|4197.5|4197|4194|4193|3123
1673343300000|2023-01-10 09:35:00|4195.5|4194.5|4199.5|4199|4199.5|4199|4195|4194|2554
1673343600000|2023-01-10 09:40:00|4199|4198|4197.5|4196.5|4199.5|4198.5|4197|4196|4601
1673343900000|2023-01-10 09:45:00|4197|4197|4196.5|4195.5|4198.5|4197.5|4196.5|4195.5|3913
1673344200000|2023-01-10 09:50:00|4197|4196|4197|4196|4198.5|4198|4196.5|4196|1927
1673344500000|2023-01-10 09:55:00|4196.5|4195.5|4197.5|4197|4198.5|4197.5|4195.5|4195|4943
1673344800000|2023-01-10 10:00:00|4197|4196.5|4199|4198.5|4199.5|4199|4196.5|4195.5|4149
1673345100000|2023-01-10 10:05:00|4198.5|4197.5|4199|4198|4199.5|4199|4197.5|4197|1562
1673345400000|2023-01-10 10:10:00|4198.5|4197|4197|4196.5|4198.5|4197.5|4197|4196|2604
1673345700000|2023-01-10 10:15:00|4197.5|4196|4198|4197|4198.5|4197.5|4195.5|4194.5|4558
1673346000000|2023-01-10 10:20:00|4197.5|4197.5|4198.5|4198|4199|4198|4197|4196|3420
1673346300000|2023-01-10 10:25:00|4198|4197|4196|4195|4198|4197.5|4195.5|4194.5|1736
1673346600000|2023-01-10 10:30:00|4197|4195.5|4195.5|4195|4197|4196|4195|4194|7446
1673346900000|2023-01-10 10:35:00|4194.5|4194.5|4196.5|4195.5|4196.5|4196|4194|4193|457709
1673347200000|2023-01-10 10:40:00|4197|4196|4197|4196.5|4198.5|4198|4197|4196|5299
1673347500000|2023-01-10 10:45:00|4197.5|4197|4199.5|4199|4199.5|4199|4197|4196.5|5257
1673347800000|2023-01-10 10:50:00|4199|4198.5|4199.5|4198.5|4199.5|4199|4197|4196.5|3187
1673348100000|2023-01-10 10:55:00|4199|4199|4202|4201.5|4202.5|4201.5|4198.5|4198|4323
1673348400000|2023-01-10 11:00:00|4202.5|4202|4197|4196|4202.5|4202|4196|4195|5190
1673348700000|2023-01-10 11:05:00|4196.5|4195|4198.5|4198|4198.5|4198|4195.5|4195|2462
1673349000000|2023-01-10 11:10:00|4198|4197.5|4201.5|4201|4201.5|4201|4197.5|4196.5|1480
1673349300000|2023-01-10 11:15:00|4202|4200.5|4206|4205|4208|4207.5|4202|4200.5|2023
1673349600000|2023-01-10 11:20:00|4206.5|4205.5|4205|4204|4207|4205.5|4204.5|4203.5|2050
1673349900000|2023-01-10 11:25:00|4205.5|4204.5|4206.5|4205.5|4206.5|4205.5|4205|4204|2732
1673350200000|2023-01-10 11:30:00|4205.5|4205|4206|4205.5|4206.5|4206|4204|4203|7882
1673350500000|2023-01-10 11:35:00|4205.5|4204.5|4205.5|4205|4207|4206.5|4203.5|4203|3422
1673350800000|2023-01-10 11:40:00|4205|4204|4201|4200|4205.5|4204.5|4201|4200|4650
1673351100000|2023-01-10 11:45:00|4201.5|4200.5|4203|4202|4204|4203|4201.5|4200.5|3016
1673351400000|2023-01-10 11:50:00|4202.5|4201.5|4203.5|4202.5|4203.5|4202.5|4202|4201.5|8148
1673351700000|2023-01-10 11:55:00|4204|4203|4203|4202.5|4205|4204.5|4201.5|4201|4904
1673352000000|2023-01-10 12:00:00|4203.5|4203|4205.5|4204.5|4206.5|4206|4202.5|4202|4335
1673352300000|2023-01-10 12:05:00|4205|4204|4209|4208.5|4209.5|4209|4204.5|4203.5|3714
1673352600000|2023-01-10 12:10:00|4209.5|4209|4210.5|4209.5|4210.5|4210|4209|4208.5|2517
1673352900000|2023-01-10 12:15:00|4210|4209|4209|4208|4211|4210|4208.5|4207.5|2128
1673353200000|2023-01-10 12:20:00|4209.5|4208.5|4209.5|4209|4211|4209.5|4209.5|4208.5|1196
1673353500000|2023-01-10 12:25:00|4207|4206|4211.5|4211|4211.5|4211|4207|4206|5286
1673353800000|2023-01-10 12:30:00|4211|4210.5|4209.5|4208.5|4213|4212.5|4209.5|4208.5|4976
1673354100000|2023-01-10 12:35:00|4209|4208|4208.5|4207.5|4211|4210.5|4208|4207|645140
1673354400000|2023-01-10 12:40:00|4208|4207|4207|4206.5|4209|4208.5|4207|4206|3302
1673354700000|2023-01-10 12:45:00|4208|4207|4206.5|4206|4209|4208.5|4206.5|4206|5576
1673355000000|2023-01-10 12:50:00|4206|4205.5|4205.5|4205|4206|4205.5|4205|4204.5|1701
1673355300000|2023-01-10 12:55:00|4204.5|4204.5|4207|4206.5|4208|4207.5|4204.5|4203.5|4025
1673355600000|2023-01-10 13:00:00|4207.5|4207|4206|4205.5|4208|4207.5|4205|4204|1319
1673355900000|2023-01-10 13:05:00|4206.5|4205|4205.5|4204.5|4206.5|4205.5|4204.5|4204|3910
1673356200000|2023-01-10 13:10:00|4205|4205|4206.5|4206|4206.5|4206|4205|4204|2225
1673356500000|2023-01-10 13:15:00|4207|4206.5|4202.5|4202|4207|4206.5|4202|4201.5|2868
1673356800000|2023-01-10 13:20:00|4202|4201|4198.5|4197.5|4202.5|4201.5|4198|4197|2482
1673357100000|2023-01-10 13:25:00|4199|4198|4198|4197|4199.5|4198.5|4197.5|4196.5|5471
1673357400000|2023-01-10 13:30:00|4198.5|4197.5|4201|4200.5|4201|4200.5|4197.5|4196.5|3411
1673357700000|2023-01-10 13:35:00|4202|4201|4203|4202.5|4204|4203|4201|4201|2402
1673358000000|2023-01-10 13:40:00|4202.5|4202|4203|4202.5|4203.5|4203|4202|4201|2843
1673358300000|2023-01-10 13:45:00|4203.5|4202|4205.5|4204.5|4205.5|4204.5|4202.5|4202|1869
1673358600000|2023-01-10 13:50:00|4204.5|4204|4206|4205|4206|4205|4204|4203|8126
1673358900000|2023-01-10 13:55:00|4205.5|4204.5|4204.5|4204|4205.5|4205|4203|4202|3526
1673359200000|2023-01-10 14:00:00|4204|4203.5|4204|4203|4206.5|4205.5|4203.5|4202.5|2324
1673359500000|2023-01-10 14:05:00|4203.5|4202.5|4199.5|4198.5|4204.5|4203.5|4199.5|4198.5|2033
1673359800000|2023-01-10 14:10:00|4199|4198|4201|4200|4202|4201|4199|4198|4986
1673360100000|2023-01-10 14:15:00|4202|4200.5|4200|4199|4202|4201|4199.5|4198.5|3080
1673360400000|2023-01-10 14:20:00|4200.5|4199.5|4199.5|4198.5|4201|4200|4199.5|4198.5|1984
1673360700000|2023-01-10 14:25:00|4199|4198|4200.5|4199.5|4200.5|4199.5|4198|4197|1765
1673361000000|2023-01-10 14:30:00|4200|4199|4198|4197.5|4200.5|4199.5|4195.5|4195|7053
1673361300000|2023-01-10 14:35:00|4198.5|4197|4204|4203|4204|4203|4197.5|4197|3864
1673361600000|2023-01-10 14:40:00|4204.5|4203.5|4205|4204.5|4208|4207|4201|4200|4859
1673361900000|2023-01-10 14:45:00|4204.5|4204|4201|4200|4205.5|4204.5|4201|4200|4478
1673362200000|2023-01-10 14:50:00|4200.5|4199.5|4205|4204|4207|4206.5|4200.5|4199.5|4711
1673362500000|2023-01-10 14:55:00|4204.5|4203.5|4201.5|4200.5|4204.5|4204|4199.5|4199|2678
1673362800000|2023-01-10 15:00:00|4202|4201|4201|4200|4203|4202|4200|4199|3331
1673363100000|2023-01-10 15:05:00|4201.5|4200.5|4198.5|4197.5|4201.5|4200.5|4198.5|4197.5|3154
1673363400000|2023-01-10 15:10:00|4198|4198|4197.5|4196.5|4199.5|4199|4195.5|4195|3233
1673363700000|2023-01-10 15:15:00|4197|4196|4197.5|4196.5|4198|4197.5|4195.5|4195|2265
1673364000000|2023-01-10 15:20:00|4197|4195.5|4196.5|4196|4198.5|4198|4195.5|4195|2470
1673364300000|2023-01-10 15:25:00|4197|4196.5|4197.5|4196.5|4198|4197.5|4196|4195.5|4623
1673364600000|2023-01-10 15:30:00|4197|4196|4194.5|4194|4197|4196.5|4193.5|4192.5|4448
1673364900000|2023-01-10 15:35:00|4194|4193.5|4192|4191.5|4195.5|4195|4192|4191|3446
1673365200000|2023-01-10 15:40:00|4192.5|4192|4190.5|4190|4193|4192.5|4189.5|4189|5699
1673365500000|2023-01-10 15:45:00|4190|4189.5|4191|4190.5|4191.5|4190.5|4189.5|4189|4085
1673365800000|2023-01-10 15:50:00|4191.5|4190|4195.5|4194.5|4196.5|4195.5|4190.5|4190|5179
1673366100000|2023-01-10 15:55:00|4195|4195|4197|4196.5|4197.5|4196.5|4195|4194.5|3162
1673366400000|2023-01-10 16:00:00|4197.5|4197|4196.5|4195.5|4197.5|4197|4195.5|4195|2813
1673366700000|2023-01-10 16:05:00|4196|4195|4194|4193.5|4196|4195.5|4194|4193.5|4738
1673367000000|2023-01-10 16:10:00|4194.5|4194|4192.5|4191.5|4194.5|4194|4192|4191.5|3088
1673367300000|2023-01-10 16:15:00|4192|4192|4191|4190.5|4192.5|4192|4189.5|4188.5|3884
1673367600000|2023-01-10 16:20:00|4191.5|4190|4194.5|4194|4195.5|4195|4191.5|4190|6807
1673367900000|2023-01-10 16:25:00|4195|4194.5|4193|4192.5|4196|4195.5|4192|4191|5606
1673424000000|2023-01-11 08:00:00|4194|4190.5|4204.5|4201.5|4207|4205.5|4191|4188|54215
1673424300000|2023-01-11 08:05:00|4205|4202.5|4196.5|4194.5|4206.5|4204|4194|4192.5|6790
1673424600000|2023-01-11 08:10:00|4196|4194|4184|4182|4196.5|4194.5|4181.5|4180|52975
1673424900000|2023-01-11 08:15:00|4184.5|4182.5|4188|4186.5|4188|4186.5|4183.5|4182.5|7139
1673425200000|2023-01-11 08:20:00|4187.5|4185|4184|4183|4189|4188|4183.5|4183|8780
1673425500000|2023-01-11 08:25:00|4183.5|4183.5|4186|4184.5|4186|4184.5|4180|4179|7359
1673425800000|2023-01-11 08:30:00|4185|4184|4194.5|4193|4194.5|4193.5|4185|4184|4792
1673426100000|2023-01-11 08:35:00|4194|4191|4198.5|4197|4198.5|4197|4191|4189.5|3966
1673426400000|2023-01-11 08:40:00|4198|4195.5|4200.5|4199|4200.5|4199.5|4197|4195.5|882
1673426700000|2023-01-11 08:45:00|4202.5|4200|4202.5|4201|4205|4204|4200|4198.5|2886
1673427000000|2023-01-11 08:50:00|4203|4201.5|4202.5|4201.5|4204|4202.5|4200|4199|2367
1673427300000|2023-01-11 08:55:00|4203|4202|4207|4206|4208|4207|4201|4200|4609
1673427600000|2023-01-11 09:00:00|4207.5|4204.5|4206.5|4205.5|4208|4206.5|4204|4203|4562
1673427900000|2023-01-11 09:05:00|4207|4206.5|4205.5|4204.5|4209.5|4208|4205|4204|5171
1673428200000|2023-01-11 09:10:00|4205|4204|4205.5|4204.5|4206.5|4205.5|4203.5|4202.5|2473
1673428500000|2023-01-11 09:15:00|4206|4205|4206.5|4205.5|4207|4206|4204.5|4203.5|3789
1673428800000|2023-01-11 09:20:00|4206|4205|4206|4205|4206.5|4205.5|4203|4202|1712
1673429100000|2023-01-11 09:25:00|4205.5|4204|4205|4204|4206|4205|4203|4202.5|2946
1673429400000|2023-01-11 09:30:00|4204.5|4204.5|4203.5|4202.5|4206.5|4206|4203|4202|2817
1673429700000|2023-01-11 09:35:00|4204|4201.5|4204|4203|4205.5|4204.5|4201.5|4200.5|1709
1673430000000|2023-01-11 09:40:00|4203.5|4203.5|4208.5|4208|4209|4208|4203.5|4202.5|2004
1673430300000|2023-01-11 09:45:00|4209|4208.5|4209.5|4209|4212|4211|4208.5|4207.5|2289
1673430600000|2023-01-11 09:50:00|4209|4208.5|4211.5|4210.5|4211.5|4210.5|4208.5|4208|3694
1673430900000|2023-01-11 09:55:00|4212|4211|4213|4212|4214|4213|4210.5|4210|9507
1673431200000|2023-01-11 10:00:00|4212.5|4211.5|4210|4209|4213|4212.5|4208|4207.5|2050
1673431500000|2023-01-11 10:05:00|4209.5|4208.5|4208|4207|4209.5|4209|4206|4205|3892
1673431800000|2023-01-11 10:10:00|4207.5|4206.5|4206|4205|4208|4206.5|4205.5|4205|1755
1673432100000|2023-01-11 10:15:00|4206.5|4205.5|4209|4208|4209|4208|4206|4205|3530
1673432400000|2023-01-11 10:20:00|4208.5|4207.5|4208.5|4208|4210|4209|4207.5|4206.5|3156
1673432700000|2023-01-11 10:25:00|4208|4207.5|4208.5|4207.5|4209.5|4208.5|4207|4206|2872
1673433000000|2023-01-11 10:30:00|4208|4207|4209|4208|4209|4208|4207|4206.5|2419
1673433300000|2023-01-11 10:35:00|4208.5|4207.5|4209|4208|4209.5|4209|4208|4207.5|798
1673433600000|2023-01-11 10:40:00|4208.5|4208.5|4209.5|4208.5|4211.5|4210.5|4208.5|4208|5220
1673433900000|2023-01-11 10:45:00|4207.5|4206.5|4206|4205|4207.5|4206.5|4205.5|4204.5|1409
1673434200000|2023-01-11 10:50:00|4205|4204.5|4204.5|4203.5|4205.5|4204.5|4202.5|4202|4316
1673434500000|2023-01-11 10:55:00|4204|4204|4207.5|4206.5|4208|4207.5|4203.5|4203|6445
1673434800000|2023-01-11 11:00:00|4208|4207|4210|4209|4211|4210|4208|4206.5|4026
1673435100000|2023-01-11 11:05:00|4209.5|4208.5|4207.5|4207|4209.5|4208.5|4206|4205.5|3375
1673435400000|2023-01-11 11:10:00|4208|4206.5|4210.5|4209.5|4212|4211|4207.5|4206.5|4587
1673435700000|2023-01-11 11:15:00|4211|4210|4210.5|4209.5|4212.5|4211.5|4210|4209|1099
1673436000000|2023-01-11 11:20:00|4210|4210|4213|4212|4213|4212|4209.5|4208.5|2923
1673436300000|2023-01-11 11:25:00|4212.5|4211|4208|4207|4212.5|4212|4207.5|4206.5|2900
1673436600000|2023-01-11 11:30:00|4208.5|4207.5|4212|4211.5|4213|4212|4208|4207|7505
1673436900000|2023-01-11 11:35:00|4211.5|4210.5|4212|4211.5|4216|4215|4211.5|4210.5|6330
1673437200000|2023-01-11 11:40:00|4211.5|4211|4211|4210|4212|4211|4210|4209|3258
1673437500000|2023-01-11 11:45:00|4210.5|4209.5|4215|4214.5|4215.5|4214.5|4210|4209|3914
1673437800000|2023-01-11 11:50:00|4215.5|4213.5|4216|4215|4216.5|4215.5|4214|4213|1953
1673438100000|2023-01-11 11:55:00|4214.5|4213.5|4213.5|4212.5|4214.5|4214|4211|4210.5|2025
1673438400000|2023-01-11 12:00:00|4214.5|4213|4215.5|4214.5|4216.5|4216|4213.5|4213|5065
1673438700000|2023-01-11 12:05:00|4215|4214|4216|4215|4216.5|4216|4213.5|4212.5|3014
1673439000000|2023-01-11 12:10:00|4216.5|4215.5|4215.5|4215|4216.5|4216|4215.5|4215|1752
1673439300000|2023-01-11 12:15:00|4216|4215.5|4216|4215|4218|4217|4215|4214|3063
1673439600000|2023-01-11 12:20:00|4215.5|4215.5|4214.5|4213.5|4216.5|4215.5|4214.5|4213.5|2704
1673439900000|2023-01-11 12:25:00|4214|4214|4213|4212|4214.5|4214|4212.5|4211.5|21615
1673440200000|2023-01-11 12:30:00|4213.5|4212.5|4215|4214.5|4215|4214.5|4213|4212|2831
1673440500000|2023-01-11 12:35:00|4214.5|4214|4216|4215.5|4217|4216|4214.5|4214|1593
1673440800000|2023-01-11 12:40:00|4216.5|4215|4218|4217|4218|4217|4216.5|4215|2437
1673441100000|2023-01-11 12:45:00|4217.5|4217.5|4218|4217.5|4218|4217.5|4217.5|4217|1620
1673441400000|2023-01-11 12:50:00|4217.5|4217|4218|4217.5|4218|4217.5|4217.5|4217|1601
1673441700000|2023-01-11 12:55:00|4218.5|4217|4219|4218|4220|4219|4217.5|4217|3317
1673442000000|2023-01-11 13:00:00|4219.5|4218.5|4219|4218.5|4221|4220|4218.5|4217.5|1877
1673442300000|2023-01-11 13:05:00|4219.5|4219|4221|4220|4221|4220|4217.5|4217|2694
1673442600000|2023-01-11 13:10:00|4221.5|4220.5|4220.5|4219.5|4222.5|4222|4220.5|4219.5|2780
1673442900000|2023-01-11 13:15:00|4220|4219|4222|4221|4222|4221.5|4219|4218.5|1278
1673443200000|2023-01-11 13:20:00|4221.5|4220.5|4223.5|4223|4224.5|4224|4221.5|4220.5|42774
1673443500000|2023-01-11 13:25:00|4224|4223.5|4224|4223|4226|4225|4223|4222.5|4341
1673443800000|2023-01-11 13:30:00|4223.5|4222.5|4224|4223.5|4225.5|4225|4223|4222|4753
1673444100000|2023-01-11 13:35:00|4224.5|4223|4220|4219|4224.5|4223|4220|4219|3481
1673444400000|2023-01-11 13:40:00|4219.5|4218.5|4220.5|4220|4220.5|4220|4217.5|4216.5|4986
1673444700000|2023-01-11 13:45:00|4220|4219.5|4221|4220.5|4221.5|4220.5|4219.5|4218.5|53673
1673445000000|2023-01-11 13:50:00|4221.5|4221|4221.5|4221|4221.5|4221|4219|4218|12076
1673445300000|2023-01-11 13:55:00|4221|4220.5|4222|4221.5|4222|4221.5|4220|4219.5|29958
1673445600000|2023-01-11 14:00:00|4221.5|4221|4225|4224.5|4225|4224.5|4220.5|4220|4872
1673445900000|2023-01-11 14:05:00|4226|4225.5|4222.5|4221.5|4227|4226.5|4222.5|4221.5|6439
1673446200000|2023-01-11 14:10:00|4222|4221|4221|4220|4222.5|4221.5|4218.5|4217.5|3519
1673446500000|2023-01-11 14:15:00|4220.5|4220.5|4228|4227.5|4228|4227.5|4219.5|4219|4680
1673446800000|2023-01-11 14:20:00|4227.5|4227|4227.5|4227|4230|4229|4226|4225.5|4270
1673447100000|2023-01-11 14:25:00|4228|4226.5|4227|4226|4228|4227|4225|4224.5|4038
1673447400000|2023-01-11 14:30:00|4226.5|4226.5|4229|4228.5|4229|4228.5|4225|4224|9906
1673447700000|2023-01-11 14:35:00|4230|4229|4224.5|4224|4230|4229|4223.5|4223|7110
1673448000000|2023-01-11 14:40:00|4225|4224.5|4220|4219.5|4225|4224.5|4218|4217.5|8554
1673448300000|2023-01-11 14:45:00|4220.5|4220|4220|4219|4221.5|4221|4219|4218|7871
1673448600000|2023-01-11 14:50:00|4219.5|4218.5|4215|4214|4220.5|4219.5|4214.5|4213.5|6570
1673448900000|2023-01-11 14:55:00|4216|4214.5|4209.5|4208.5|4216|4215.5|4208.5|4208|71482
1673449200000|2023-01-11 15:00:00|4208.5|4209|4205|4204|4209.5|4209|4204|4203|4215
1673449500000|2023-01-11 15:05:00|4204.5|4204.5|4202|4201.5|4205.5|4205|4201|4200|27980
1673449800000|2023-01-11 15:10:00|4202.5|4202|4204.5|4204|4205|4204.5|4202|4201.5|4399
1673450100000|2023-01-11 15:15:00|4204|4203|4205|4204|4206|4205|4203.5|4203|4588
1673450400000|2023-01-11 15:20:00|4205.5|4204.5|4201|4200.5|4205.5|4205|4199|4198.5|5589
1673450700000|2023-01-11 15:25:00|4201.5|4201|4203|4202.5|4204|4203.5|4200.5|4199.5|11684
1673451000000|2023-01-11 15:30:00|4203.5|4203|4199.5|4199|4206|4205.5|4199|4198.5|7959
1673451300000|2023-01-11 15:35:00|4199|4198.5|4196|4195.5|4199|4198.5|4195.5|4195|6629
1673451600000|2023-01-11 15:40:00|4196.5|4195|4196|4195.5|4197.5|4196.5|4194|4193.5|39323
1673451900000|2023-01-11 15:45:00|4195.5|4195|4196|4195.5|4198.5|4198|4195.5|4195|4412
1673452200000|2023-01-11 15:50:00|4195.5|4195|4196|4195.5|4199.5|4198.5|4195.5|4194.5|8574
1673452500000|2023-01-11 15:55:00|4195.5|4195|4192|4191.5|4197|4196|4191.5|4191|5878
1673452800000|2023-01-11 16:00:00|4192.5|4192|4192|4191.5|4194|4193.5|4192|4191|8617
1673453100000|2023-01-11 16:05:00|4193|4192|4193|4192|4194|4193.5|4191.5|4191|3873
1673453400000|2023-01-11 16:10:00|4193.5|4192.5|4195|4194.5|4196|4195.5|4193.5|4192.5|4677
1673453700000|2023-01-11 16:15:00|4195.5|4193.5|4192|4191|4195.5|4194.5|4191.5|4191|5005
1673454000000|2023-01-11 16:20:00|4191.5|4190|4183.5|4182.5|4191.5|4190|4183|4182.5|4976
1673454300000|2023-01-11 16:25:00|4183|4183|4183.5|4182.5|4184.5|4183.5|4181.5|4180.5|11874
1673510400000|2023-01-12 08:00:00|4205.5|4200.5|4201.5|4200.5|4220.5|4218|4201.5|4200|12931
1673510700000|2023-01-12 08:05:00|4200.5|4200|4202.5|4201.5|4207.5|4205.5|4200.5|4199|7654
1673511000000|2023-01-12 08:10:00|4203|4201|4207|4205.5|4208|4205.5|4197.5|4195.5|4363
1673511300000|2023-01-12 08:15:00|4206.5|4204|4206.5|4205|4207|4205|4199|4197.5|4541
1673511600000|2023-01-12 08:20:00|4207|4205.5|4207.5|4207|4211.5|4210.5|4204.5|4203.5|6296
1673511900000|2023-01-12 08:25:00|4208|4207.5|4208.5|4207.5|4210.5|4209.5|4205|4204|6765
1673512200000|2023-01-12 08:30:00|4208|4207|4199.5|4198.5|4210|4209|4199.5|4198|6081
1673512500000|2023-01-12 08:35:00|4200.5|4199|4195|4194|4202|4200.5|4194|4193.5|1757
1673512800000|2023-01-12 08:40:00|4195.5|4194.5|4199|4198.5|4199.5|4199|4193|4192|3177
1673513100000|2023-01-12 08:45:00|4200|4198|4200|4198.5|4201|4200|4198.5|4197.5|3399
1673513400000|2023-01-12 08:50:00|4199.5|4198|4199.5|4198.5|4203|4201.5|4199|4198|2560
1673513700000|2023-01-12 08:55:00|4200.5|4199|4201.5|4200|4201.5|4200|4197|4196|2292
1673514000000|2023-01-12 09:00:00|4201|4200.5|4199|4198|4201|4200.5|4198|4197|4746
1673514300000|2023-01-12 09:05:00|4199.5|4198.5|4195|4194|4199.5|4198.5|4193|4192|4716
1673514600000|2023-01-12 09:10:00|4196|4194.5|4196.5|4195.5|4198|4197|4195|4194|2315
1673514900000|2023-01-12 09:15:00|4196|4195|4195|4194.5|4197|4195.5|4194.5|4193.5|2119
1673515200000|2023-01-12 09:20:00|4195.5|4195|4205|4204|4205|4204|4195|4194.5|5384
1673515500000|2023-01-12 09:25:00|4204.5|4203.5|4202.5|4202|4205.5|4204.5|4202.5|4201.5|4532
1673515800000|2023-01-12 09:30:00|4203|4202.5|4200.5|4199.5|4205|4204|4198|4197.5|5076
1673516100000|2023-01-12 09:35:00|4200|4199|4202|4201.5|4205|4204|4200|4199|3538
1673516400000|2023-01-12 09:40:00|4202.5|4200.5|4203|4202|4204|4203|4200.5|4200|3474
1673516700000|2023-01-12 09:45:00|4202.5|4202.5|4206|4205|4208.5|4207|4202.5|4202.5|3943
1673517000000|2023-01-12 09:50:00|4206.5|4205.5|4205.5|4204.5|4207|4206|4203|4202|6503
1673517300000|2023-01-12 09:55:00|4205|4204|4204|4203.5|4206|4205.5|4204|4203|5684
1673517600000|2023-01-12 10:00:00|4203.5|4203|4201|4200|4205|4204|4200.5|4199.5|4326
1673517900000|2023-01-12 10:05:00|4200.5|4199.5|4198.5|4197|4200.5|4199.5|4196|4195|3542
1673518200000|2023-01-12 10:10:00|4198|4199|4195|4193.5|4200|4199|4193|4192|6759
1673518500000|2023-01-12 10:15:00|4194.5|4194|4196.5|4195.5|4197|4195.5|4192|4191|1872
1673518800000|2023-01-12 10:20:00|4196|4194.5|4195.5|4194.5|4196.5|4195|4194|4192.5|2114
1673519100000|2023-01-12 10:25:00|4195|4194|4195|4194|4196|4195.5|4193.5|4193|4439
1673519400000|2023-01-12 10:30:00|4194.5|4193.5|4195.5|4194.5|4196.5|4195.5|4194|4193.5|4845
1673519700000|2023-01-12 10:35:00|4195|4194|4190|4189.5|4197|4196.5|4190|4189|4640
1673520000000|2023-01-12 10:40:00|4189.5|4189|4191.5|4190.5|4192.5|4191.5|4189.5|4188.5|2079
1673520300000|2023-01-12 10:45:00|4192|4191|4184.5|4184|4192.5|4191.5|4184.5|4184|3012
1673520600000|2023-01-12 10:50:00|4185|4184.5|4186|4185.5|4186.5|4185.5|4183.5|4183|3582
1673520900000|2023-01-12 10:55:00|4186.5|4185|4188|4187|4188.5|4187.5|4185|4184|3037
1673521200000|2023-01-12 11:00:00|4187.5|4186.5|4189|4188.5|4190|4189|4187|4186|8540
1673521500000|2023-01-12 11:05:00|4190|4189.5|4192|4191.5|4195|4194|4189.5|4189|3644
1673521800000|2023-01-12 11:10:00|4191.5|4191|4190.5|4190|4193|4192.5|4190|4189|3336
1673522100000|2023-01-12 11:15:00|4191|4190.5|4193|4192.5|4194.5|4193.5|4191|4190.5|3591
1673522400000|2023-01-12 11:20:00|4193.5|4193|4198.5|4198|4199.5|4198.5|4193|4192.5|5187
1673522700000|2023-01-12 11:25:00|4199|4197.5|4197.5|4196.5|4199.5|4198.5|4197.5|4196.5|2304
1673523000000|2023-01-12 11:30:00|4196.5|4195.5|4195.5|4194.5|4197.5|4196.5|4194|4193.5|3938
1673523300000|2023-01-12 11:35:00|4195|4195|4195|4194.5|4196.5|4195.5|4194.5|4193.5|4227
1673523600000|2023-01-12 11:40:00|4195.5|4194|4193.5|4192.5|4196.5|4195.5|4193.5|4192.5|2369
1673523900000|2023-01-12 11:45:00|4195|4193|4192.5|4191.5|4196|4195|4192.5|4191.5|2863
1673524200000|2023-01-12 11:50:00|4193|4192|4195|4194|4195.5|4194.5|4191.5|4190.5|4296
1673524500000|2023-01-12 11:55:00|4194.5|4193.5|4192.5|4191.5|4194.5|4193.5|4192.5|4191.5|1650
1673524800000|2023-01-12 12:00:00|4192|4191|4192.5|4191.5|4193.5|4192|4190.5|4190|2095
1673525100000|2023-01-12 12:05:00|4192|4191|4194|4192.5|4194|4192.5|4192|4191|2118
1673525400000|2023-01-12 12:10:00|4193.5|4193|4195|4194|4195|4194|4192.5|4191.5|1746
1673525700000|2023-01-12 12:15:00|4195.5|4193.5|4195|4194.5|4195.5|4194.5|4193|4192|3872
1673526000000|2023-01-12 12:20:00|4195.5|4194|4197|4195.5|4197|4196|4195|4194|1690
1673526300000|2023-01-12 12:25:00|4196.5|4196|4196|4195|4198|4197|4195.5|4195|738
1673526600000|2023-01-12 12:30:00|4195.5|4195.5|4197.5|4196.5|4198|4197|4194.5|4193.5|1404
1673526900000|2023-01-12 12:35:00|4198|4196|4192|4191.5|4198|4196|4192|4191|2665
1673527200000|2023-01-12 12:40:00|4192.5|4192|4193|4192|4194|4193.5|4192|4191.5|3628
1673527500000|2023-01-12 12:45:00|4192.5|4191.5|4194|4193.5|4195.5|4194.5|4192|4191.5|2908
1673527800000|2023-01-12 12:50:00|4193.5|4193|4196.5|4195.5|4196.5|4195.5|4193.5|4192.5|1280
1673528100000|2023-01-12 12:55:00|4196|4195|4194|4193|4196.5|4196|4193|4192|2157
1673528400000|2023-01-12 13:00:00|4193.5|4192.5|4193.5|4192.5|4196|4195.5|4193|4192|5693
1673528700000|2023-01-12 13:05:00|4194|4193|4194|4193|4196|4195|4193.5|4192.5|2027
1673529000000|2023-01-12 13:10:00|4193.5|4192.5|4191|4189.5|4195.5|4194|4190|4189|1504
1673529300000|2023-01-12 13:15:00|4191.5|4190|4191.5|4190|4192|4190.5|4188|4187|2378
1673529600000|2023-01-12 13:20:00|4191|4190.5|4192.5|4191.5|4193|4192|4190.5|4190|2444
1673529900000|2023-01-12 13:25:00|4192|4191|4208.5|4187.5|4211.5|4193.5|4188|4187|5461
1673530200000|2023-01-12 13:30:00|4211.5|4192.5|4181|4179.5|4219.5|4198.5|4180|4178.5|6341
1673530500000|2023-01-12 13:35:00|4181.5|4180.5|4173.5|4172|4185.5|4184|4173|4172|10615
1673530800000|2023-01-12 13:40:00|4174.5|4172.5|4165|4163.5|4175|4173.5|4164.5|4163|3340
1673531100000|2023-01-12 13:45:00|4165.5|4164|4168|4167.5|4168.5|4167.5|4163.5|4162|4168
1673531400000|2023-01-12 13:50:00|4169.5|4167|4174.5|4173|4174.5|4173|4167.5|4166.5|21968
1673531700000|2023-01-12 13:55:00|4174|4172.5|4164.5|4164|4177.5|4177|4164.5|4164|17193
1673532000000|2023-01-12 14:00:00|4164|4163.5|4170|4169|4170|4169|4163.5|4163|7644
1673532300000|2023-01-12 14:05:00|4169.5|4168.5|4166.5|4165|4171|4169.5|4165.5|4164.5|4045
1673532600000|2023-01-12 14:10:00|4166|4165.5|4156|4155|4166.5|4165.5|4154.5|4153.5|8261
1673532900000|2023-01-12 14:15:00|4157.5|4155.5|4158.5|4157|4162.5|4161.5|4156.5|4155.5|3771
1673533200000|2023-01-12 14:20:00|4158|4156.5|4155|4154|4158|4157|4155|4153.5|3112
1673533500000|2023-01-12 14:25:00|4155.5|4154.5|4157|4156|4158.5|4157.5|4154.5|4154|6437
1673533800000|2023-01-12 14:30:00|4157.5|4156.5|4160|4159.5|4163|4162|4156|4155|12089
1673534100000|2023-01-12 14:35:00|4160.5|4159|4166|4165|4167|4166|4159|4158.5|12629
1673534400000|2023-01-12 14:40:00|4165.5|4165.5|4182.5|4181.5|4183|4182|4165.5|4165|16845
1673534700000|2023-01-12 14:45:00|4183|4182|4182.5|4182|4184.5|4183|4178.5|4177.5|7112
1673535000000|2023-01-12 14:50:00|4183|4181.5|4185|4184|4188|4187|4181|4180|6377
1673535300000|2023-01-12 14:55:00|4185.5|4185|4186.5|4185.5|4187.5|4186.5|4184.5|4183.5|4264
1673535600000|2023-01-12 15:00:00|4187|4186|4193.5|4192.5|4195|4194|4186.5|4185.5|7846
1673535900000|2023-01-12 15:05:00|4193|4192|4194.5|4193.5|4198.5|4197.5|4193|4192|5733
1673536200000|2023-01-12 15:10:00|4195|4194|4194|4193|4198.5|4198|4194|4193|10241
1673536500000|2023-01-12 15:15:00|4193.5|4192.5|4195|4194.5|4197.5|4196.5|4192|4191|7522
1673536800000|2023-01-12 15:20:00|4195.5|4194|4195.5|4194.5|4198.5|4197.5|4195|4194|5928
1673537100000|2023-01-12 15:25:00|4196|4194|4193.5|4192.5|4196|4195.5|4193|4192|4620
1673537400000|2023-01-12 15:30:00|4193|4193|4197|4196|4197|4196.5|4193|4192|6318
1673537700000|2023-01-12 15:35:00|4197.5|4196.5|4194|4193.5|4201.5|4201|4193|4192|11403
1673538000000|2023-01-12 15:40:00|4194.5|4193|4193.5|4192.5|4195|4194|4191|4190|6343
1673538300000|2023-01-12 15:45:00|4194|4193|4193.5|4192.5|4195|4194.5|4193.5|4192.5|5392
1673538600000|2023-01-12 15:50:00|4193|4193|4191|4190|4193|4193|4190|4189.5|6541
1673538900000|2023-01-12 15:55:00|4190.5|4190.5|4190.5|4190|4193.5|4192.5|4189|4188.5|5743
1673539200000|2023-01-12 16:00:00|4191|4189.5|4190|4189.5|4191.5|4190.5|4188.5|4187.5|7253
1673539500000|2023-01-12 16:05:00|4190.5|4190|4188|4187.5|4190.5|4190|4186|4185|11655
1673539800000|2023-01-12 16:10:00|4188.5|4188|4188.5|4188|4189.5|4189|4187|4186|4771
1673540100000|2023-01-12 16:15:00|4188|4187.5|4183.5|4183|4189|4188|4182.5|4182|10926
1673540400000|2023-01-12 16:20:00|4184|4183.5|4186|4185|4187.5|4186.5|4184|4183.5|7673
1673540700000|2023-01-12 16:25:00|4186.5|4185.5|4186.5|4185.5|4187|4186|4183|4182|14962
1673596800000|2023-01-13 08:00:00|4204|4198.5|4211.5|4209|4212.5|4211|4198|4196.5|62817
1673597100000|2023-01-13 08:05:00|4211|4208.5|4195.5|4194.5|4211.5|4210|4195|4193.5|6584
1673597400000|2023-01-13 08:10:00|4197.5|4196.5|4193|4191|4199.5|4197.5|4188|4186.5|9591
1673597700000|2023-01-13 08:15:00|4191|4189.5|4188.5|4187.5|4194.5|4193|4188.5|4187.5|6632
1673598000000|2023-01-13 08:20:00|4187.5|4186|4197.5|4196|4201|4199.5|4186.5|4186|4828
1673598300000|2023-01-13 08:25:00|4197|4195.5|4196.5|4195.5|4200.5|4199|4195.5|4194.5|5692
1673598600000|2023-01-13 08:30:00|4196|4195|4193.5|4192.5|4196.5|4195|4190.5|4189|2790
1673598900000|2023-01-13 08:35:00|4194|4193|4193.5|4192.5|4197|4196|4193|4192|2155
1673599200000|2023-01-13 08:40:00|4193|4192|4195.5|4194.5|4198|4197|4193|4191.5|4786
1673599500000|2023-01-13 08:45:00|4196|4195|4197|4196.5|4197.5|4197|4194|4193|5814
1673599800000|2023-01-13 08:50:00|4196|4196|4194.5|4193.5|4196|4196|4192.5|4191.5|2796
1673600100000|2023-01-13 08:55:00|4195|4193|4198|4196.5|4198.5|4197|4194|4193|3059
1673600400000|2023-01-13 09:00:00|4197.5|4197|4200|4199|4200|4199|4195|4194|1493
1673600700000|2023-01-13 09:05:00|4199|4198|4199.5|4198.5|4200|4199|4197|4196.5|2447
1673601000000|2023-01-13 09:10:00|4199|4199|4195.5|4195|4201|4200|4195.5|4195|4740
1673601300000|2023-01-13 09:15:00|4196|4195.5|4198|4197|4200.5|4199.5|4196|4195|3242
1673601600000|2023-01-13 09:20:00|4197.5|4197.5|4200|4199|4200|4199|4197|4196.5|3030
1673601900000|2023-01-13 09:25:00|4200.5|4199.5|4200|4199|4202|4201|4198.5|4197.5|2160
1673602200000|2023-01-13 09:30:00|4199|4198.5|4197.5|4196.5|4199.5|4198.5|4197.5|4196.5|1337
1673602500000|2023-01-13 09:35:00|4197|4196|4195.5|4194.5|4198|4197|4195.5|4194.5|4682
1673602800000|2023-01-13 09:40:00|4196|4195|4197|4196.5|4197|4196.5|4195|4194|5924
1673603100000|2023-01-13 09:45:00|4197.5|4197|4196|4195|4198.5|4197.5|4195.5|4195|3831
1673603400000|2023-01-13 09:50:00|4195.5|4194|4197|4196|4197|4196|4192.5|4192|2859
1673603700000|2023-01-13 09:55:00|4197.5|4196.5|4199.5|4198.5|4201|4200|4197.5|4196.5|2066
1673604000000|2023-01-13 10:00:00|4200|4199|4198.5|4197.5|4201|4199.5|4197.5|4197|2262
1673604300000|2023-01-13 10:05:00|4199|4198|4199.5|4198.5|4199.5|4199|4197.5|4196.5|1514
1673604600000|2023-01-13 10:10:00|4199|4198|4197.5|4197|4200.5|4199.5|4197.5|4196.5|2512
1673604900000|2023-01-13 10:15:00|4197|4196.5|4194|4193|4197.5|4196.5|4193.5|4193|1413
1673605200000|2023-01-13 10:20:00|4195|4193.5|4193.5|4192.5|4195.5|4194.5|4192.5|4192|1295
1673605500000|2023-01-13 10:25:00|4194|4193|4195.5|4195|4195.5|4195|4194|4193|4881
1673605800000|2023-01-13 10:30:00|4195|4194.5|4188|4187.5|4195|4194.5|4188|4187.5|5088
1673606100000|2023-01-13 10:35:00|4187.5|4187|4190|4189.5|4192.5|4191.5|4187|4186|3708
1673606400000|2023-01-13 10:40:00|4190.5|4190|4192|4191|4193|4192|4189|4188|4564
1673606700000|2023-01-13 10:45:00|4191.5|4190.5|4192|4191|4194|4193|4191|4190|3213
1673607000000|2023-01-13 10:50:00|4192.5|4191.5|4188.5|4187.5|4192.5|4191.5|4188.5|4187|5335
1673607300000|2023-01-13 10:55:00|4189|4188|4187|4186.5|4189.5|4189|4185.5|4184.5|6795
1673607600000|2023-01-13 11:00:00|4187.5|4186|4188.5|4187.5|4189|4188|4186|4185|1955
1673607900000|2023-01-13 11:05:00|4189|4188|4190.5|4189.5|4190.5|4189.5|4187.5|4187|1553
1673608200000|2023-01-13 11:10:00|4190|4189|4192.5|4191.5|4193|4192|4189.5|4189|898
1673608500000|2023-01-13 11:15:00|4193|4192|4193|4192|4195|4194|4192.5|4191.5|2452
1673608800000|2023-01-13 11:20:00|4193.5|4192.5|4193.5|4193|4194|4193|4192|4191|1344
1673609100000|2023-01-13 11:25:00|4193|4192.5|4192.5|4191.5|4193|4193|4191.5|4191|3344
1673609400000|2023-01-13 11:30:00|4193|4192.5|4194|4193|4194|4193.5|4192|4191|921
1673609700000|2023-01-13 11:35:00|4194.5|4193.5|4194.5|4193.5|4195|4194|4193.5|4192.5|536
1673610000000|2023-01-13 11:40:00|4195|4194|4195.5|4194.5|4195.5|4195|4192.5|4192|1207
1673610300000|2023-01-13 11:45:00|4196.5|4195|4196|4195|4197.5|4196.5|4195.5|4194.5|2339
1673610600000|2023-01-13 11:50:00|4196.5|4195.5|4195|4194|4197|4196.5|4194.5|4193.5|2929
1673610900000|2023-01-13 11:55:00|4195.5|4194.5|4196.5|4195.5|4197.5|4197|4195|4194|1112
1673611200000|2023-01-13 12:00:00|4196|4195|4193.5|4192.5|4196|4195|4192.5|4192|4506
1673611500000|2023-01-13 12:05:00|4193|4192|4196|4195|4196|4195|4193|4192|1036
1673611800000|2023-01-13 12:10:00|4195.5|4194.5|4195.5|4194.5|4196.5|4196|4194.5|4194|2252
1673612100000|2023-01-13 12:15:00|4195|4195|4196.5|4195.5|4198|4197|4194.5|4193.5|6505
1673612400000|2023-01-13 12:20:00|4197.5|4196|4197|4196|4198|4197.5|4195|4194|2434
1673612700000|2023-01-13 12:25:00|4196.5|4195.5|4201|4200|4201|4200.5|4196.5|4195.5|827
1673613000000|2023-01-13 12:30:00|4202|4200.5|4201|4200|4204|4203|4201|4200|2789
1673613300000|2023-01-13 12:35:00|4201.5|4200.5|4198|4197|4201.5|4201|4198|4197|6635
1673613600000|2023-01-13 12:40:00|4197.5|4197.5|4194|4193|4199|4197.5|4194|4193|3342
1673613900000|2023-01-13 12:45:00|4193.5|4192.5|4197.5|4197|4198|4197|4193.5|4192.5|2286
1673614200000|2023-01-13 12:50:00|4198|4196.5|4200|4199|4200.5|4199.5|4197.5|4196.5|917
1673614500000|2023-01-13 12:55:00|4199.5|4198.5|4199.5|4198.5|4201|4200.5|4198.5|4197.5|676
1673614800000|2023-01-13 13:00:00|4199|4198|4204|4202.5|4204.5|4203.5|4199|4198|3915
1673615100000|2023-01-13 13:05:00|4203.5|4203|4202.5|4202|4204|4203.5|4201.5|4201|3971
1673615400000|2023-01-13 13:10:00|4202|4201.5|4203|4202|4205|4204|4201.5|4201|3185
1673615700000|2023-01-13 13:15:00|4202.5|4201.5|4203.5|4203|4204|4203.5|4202|4201|967
1673616000000|2023-01-13 13:20:00|4203|4202.5|4203|4202|4203.5|4203|4201.5|4201|5299
1673616300000|2023-01-13 13:25:00|4203.5|4202.5|4201.5|4200.5|4203.5|4203|4200|4199|3066
1673616600000|2023-01-13 13:30:00|4201|4200|4202.5|4201.5|4203|4202|4200|4199|3292
1673616900000|2023-01-13 13:35:00|4202|4202|4208.5|4207.5|4208.5|4208|4202|4201|3686
1673617200000|2023-01-13 13:40:00|4208|4207|4206.5|4205.5|4208|4207|4206|4205|3554
1673617500000|2023-01-13 13:45:00|4207|4206|4207|4206|4209|4208.5|4207|4206|2971
1673617800000|2023-01-13 13:50:00|4206.5|4205|4205.5|4204.5|4206.5|4205.5|4202.5|4202|3568
1673618100000|2023-01-13 13:55:00|4205|4205|4205|4204|4207|4205.5|4204|4203.5|5000
1673618400000|2023-01-13 14:00:00|4205.5|4204.5|4205.5|4204.5|4207.5|4206.5|4204.5|4203.5|1434
1673618700000|2023-01-13 14:05:00|4205|4204|4204.5|4203.5|4206.5|4205.5|4204|4203|1375
1673619000000|2023-01-13 14:10:00|4205|4204|4206|4205|4206|4205|4202.5|4201.5|4280
1673619300000|2023-01-13 14:15:00|4205.5|4205.5|4204|4203.5|4205.5|4205.5|4204|4203|6020
1673619600000|2023-01-13 14:20:00|4205|4204|4204|4203|4205|4204.5|4202|4201.5|2368
1673619900000|2023-01-13 14:25:00|4204.5|4203.5|4206.5|4205.5|4206.5|4205.5|4204|4203.5|3097
1673620200000|2023-01-13 14:30:00|4207|4206|4208.5|4207.5|4213|4212.5|4205.5|4205|18887
1673620500000|2023-01-13 14:35:00|4209.5|4208|4213.5|4213|4216|4215|4208|4207.5|23421
1673620800000|2023-01-13 14:40:00|4214|4213.5|4224|4223|4224|4223|4213.5|4213|4640
1673621100000|2023-01-13 14:45:00|4223.5|4222|4221.5|4220.5|4226|4225.5|4221.5|4220.5|4392
1673621400000|2023-01-13 14:50:00|4221|4221|4228.5|4227.5|4229.5|4228.5|4220.5|4220|85462
1673621700000|2023-01-13 14:55:00|4226.5|4225.5|4231|4229|4231|4229.5|4225.5|4224.5|5483
1673622000000|2023-01-13 15:00:00|4230|4229.5|4227.5|4227|4234|4233|4226|4225.5|8760
1673622300000|2023-01-13 15:05:00|4227|4226.5|4225.5|4224.5|4227|4226.5|4223|4222|4376
1673622600000|2023-01-13 15:10:00|4225|4223.5|4225.5|4225|4226|4225|4223.5|4223|7081
1673622900000|2023-01-13 15:15:00|4226|4224.5|4231|4230|4232.5|4231.5|4224|4223.5|9807
1673623200000|2023-01-13 15:20:00|4231.5|4230.5|4227|4226|4232.5|4232|4226.5|4226|5212
1673623500000|2023-01-13 15:25:00|4226.5|4225.5|4224.5|4223.5|4227|4225.5|4221.5|4221|7723
1673623800000|2023-01-13 15:30:00|4224|4224|4226|4225|4226|4225|4222.5|4222|4895
1673624100000|2023-01-13 15:35:00|4225.5|4224.5|4218.5|4218|4226|4225.5|4218|4217.5|12933
1673624400000|2023-01-13 15:40:00|4218|4217.5|4216.5|4216|4219|4218|4214.5|4213.5|10173
1673624700000|2023-01-13 15:45:00|4216|4215.5|4213.5|4213|4216|4215.5|4213|4212.5|6155
1673625000000|2023-01-13 15:50:00|4213|4212.5|4213.5|4213|4217|4216|4212|4211.5|6501
1673625300000|2023-01-13 15:55:00|4214|4213.5|4214.5|4214|4216|4215|4210.5|4209.5|7108
1673625600000|2023-01-13 16:00:00|4214|4213.5|4220|4219.5|4221|4220|4213|4212|5645
1673625900000|2023-01-13 16:05:00|4221|4220|4216.5|4216|4222.5|4221.5|4215.5|4215|10012
1673626200000|2023-01-13 16:10:00|4216|4215|4213|4212.5|4217|4216.5|4213|4212.5|9359
1673626500000|2023-01-13 16:15:00|4213.5|4213|4213.5|4213|4216|4215|4213|4212|8794
1673626800000|2023-01-13 16:20:00|4214|4212|4211.5|4211|4214|4213|4210.5|4209.5|63801
1673627100000|2023-01-13 16:25:00|4212|4211.5|4211.5|4210.5|4214.5|4213.5|4210.5|4209.5|13937
1673856000000|2023-01-16 08:00:00|4218|4215|4231.5|4229|4232.5|4230.5|4218|4215|8241
1673856300000|2023-01-16 08:05:00|4231|4229.5|4220.5|4220|4231|4229.5|4220|4219|12202
1673856600000|2023-01-16 08:10:00|4222.5|4219|4219|4217.5|4225.5|4224.5|4218.5|4217.5|6532
1673856900000|2023-01-16 08:15:00|4218.5|4217|4223.5|4223|4223.5|4223|4218.5|4217|3747
1673857200000|2023-01-16 08:20:00|4223|4222.5|4228|4226.5|4228|4227|4222.5|4221.5|6449
1673857500000|2023-01-16 08:25:00|4227.5|4227|4230|4229|4230.5|4229.5|4227.5|4227|2419
1673857800000|2023-01-16 08:30:00|4229|4228|4229.5|4228|4229.5|4228|4225.5|4224.5|1433
1673858100000|2023-01-16 08:35:00|4229|4228.5|4228.5|4227|4229.5|4228.5|4225.5|4224|1221
1673858400000|2023-01-16 08:40:00|4227.5|4227.5|4229.5|4228.5|4230.5|4229.5|4225.5|4224.5|3832
1673858700000|2023-01-16 08:45:00|4230|4229|4232|4231|4232.5|4231.5|4230|4228.5|826
1673859000000|2023-01-16 08:50:00|4232.5|4232|4233|4231.5|4236.5|4235.5|4232.5|4231.5|1534
1673859300000|2023-01-16 08:55:00|4232.5|4232|4234|4232.5|4234|4233|4232.5|4231|881
1673859600000|2023-01-16 09:00:00|4233|4233|4235|4233.5|4235|4234|4230.5|4229|1258
1673859900000|2023-01-16 09:05:00|4235.5|4234|4235|4234|4237|4236|4235|4233.5|1050
1673860200000|2023-01-16 09:10:00|4234.5|4233|4233.5|4233|4237|4236|4233.5|4232.5|2152
1673860500000|2023-01-16 09:15:00|4234.5|4233.5|4236|4234.5|4236.5|4235.5|4234|4232.5|4450
1673860800000|2023-01-16 09:20:00|4235.5|4235|4237.5|4236.5|4237.5|4236.5|4234|4233|2991
1673861100000|2023-01-16 09:25:00|4238.5|4237.5|4232.5|4231.5|4239|4237.5|4230|4229|1337
1673861400000|2023-01-16 09:30:00|4233|4231|4231.5|4230.5|4233|4231.5|4231.5|4230|488
1673861700000|2023-01-16 09:35:00|4231|4229.5|4228|4226.5|4231|4230|4226|4225|7587
1673862000000|2023-01-16 09:40:00|4227.5|4227|4228|4227|4229|4228|4227.5|4226.5|870
1673862300000|2023-01-16 09:45:00|4227.5|4226.5|4228|4227|4228.5|4227.5|4227.5|4226|5283
1673862600000|2023-01-16 09:50:00|4227.5|4226.5|4223.5|4222.5|4228|4227|4223.5|4222.5|2636
1673862900000|2023-01-16 09:55:00|4224|4223|4224|4223|4224.5|4223.5|4219.5|4218.5|4777
1673863200000|2023-01-16 10:00:00|4225|4222.5|4222.5|4221.5|4225|4224|4222|4221|963
1673863500000|2023-01-16 10:05:00|4222|4221|4224|4223|4224|4223|4221.5|4220.5|1561
1673863800000|2023-01-16 10:10:00|4223.5|4222.5|4223.5|4223|4225|4224|4223.5|4222|4515
1673864100000|2023-01-16 10:15:00|4223|4222.5|4224.5|4223|4225|4223.5|4223|4222|1698
1673864400000|2023-01-16 10:20:00|4224|4222.5|4224|4223|4224|4223|4223|4222|854
1673864700000|2023-01-16 10:25:00|4223.5|4222.5|4230|4229|4230|4229|4223|4222|2027
1673865000000|2023-01-16 10:30:00|4229.5|4227.5|4229|4228|4230|4229.5|4228.5|4227.5|1716
1673865300000|2023-01-16 10:35:00|4229.5|4228.5|4233.5|4232|4234.5|4233|4229.5|4228.5|2320
1673865600000|2023-01-16 10:40:00|4233|4232.5|4233|4232|4235|4233.5|4230.5|4229.5|1057
1673865900000|2023-01-16 10:45:00|4234|4232.5|4232|4231|4234|4232.5|4231.5|4230.5|1452
1673866200000|2023-01-16 10:50:00|4232.5|4230.5|4230|4229|4232.5|4231|4229.5|4229|1074
1673866500000|2023-01-16 10:55:00|4229|4228.5|4230.5|4229.5|4231|4230|4228|4227|4062
1673866800000|2023-01-16 11:00:00|4231|4230|4231|4230|4231.5|4230|4229|4228.5|703
1673867100000|2023-01-16 11:05:00|4230.5|4229.5|4230|4229|4231.5|4230.5|4229.5|4228.5|3421
1673867400000|2023-01-16 11:10:00|4229.5|4228.5|4229.5|4228.5|4230|4229|4228.5|4227|977
1673867700000|2023-01-16 11:15:00|4229|4228|4230|4229|4230.5|4229.5|4228.5|4227.5|1544
1673868000000|2023-01-16 11:20:00|4229.5|4228.5|4227|4226|4230.5|4229.5|4227|4226|4589
1673868300000|2023-01-16 11:25:00|4226.5|4225.5|4224.5|4223.5|4226.5|4225.5|4223|4222|3709
1673868600000|2023-01-16 11:30:00|4224|4224|4223.5|4222.5|4224.5|4224|4223.5|4222.5|4189
1673868900000|2023-01-16 11:35:00|4223|4222|4223.5|4222.5|4224.5|4223.5|4221.5|4220.5|4997
1673869200000|2023-01-16 11:40:00|4224|4223|4224|4223|4225|4224|4223|4222.5|1861
1673869500000|2023-01-16 11:45:00|4223.5|4222.5|4225|4224|4225|4224|4223|4222|1444
1673869800000|2023-01-16 11:50:00|4224.5|4223.5|4225.5|4224.5|4226.5|4226|4224.5|4223.5|958
1673870100000|2023-01-16 11:55:00|4226|4224|4225.5|4224.5|4226|4224.5|4224.5|4223.5|1159
1673870400000|2023-01-16 12:00:00|4225|4225|4225|4224|4226.5|4225.5|4225|4224|1118
1673870700000|2023-01-16 12:05:00|4225.5|4224.5|4225|4224.5|4226|4225|4223.5|4223|2686
1673871000000|2023-01-16 12:10:00|4225.5|4224|4228.5|4227.5|4228.5|4227.5|4225|4224|2148
1673871300000|2023-01-16 12:15:00|4228|4228|4227|4226|4228.5|4228|4225|4224|2711
1673871600000|2023-01-16 12:20:00|4227.5|4226.5|4226|4225|4229|4228|4226|4225|1820
1673871900000|2023-01-16 12:25:00|4226.5|4224.5|4223.5|4222.5|4226.5|4225.5|4222.5|4222|2134
1673872200000|2023-01-16 12:30:00|4224|4223|4225.5|4224.5|4226|4225|4223.5|4222.5|612
1673872500000|2023-01-16 12:35:00|4225|4224|4222|4221|4225|4224|4221|4220|994
1673872800000|2023-01-16 12:40:00|4222.5|4221.5|4221|4220|4222.5|4222|4219.5|4218.5|1309
1673873100000|2023-01-16 12:45:00|4221.5|4220.5|4221|4220|4223|4222|4221|4220|1361
1673873400000|2023-01-16 12:50:00|4221.5|4220.5|4220.5|4219.5|4221.5|4220.5|4219|4218.5|1085
1673873700000|2023-01-16 12:55:00|4220|4219|4218|4217|4220.5|4219.5|4218|4217|3260
1673874000000|2023-01-16 13:00:00|4217.5|4217.5|4217|4216.5|4217.5|4217.5|4215|4214.5|2455
1673874300000|2023-01-16 13:05:00|4217.5|4217|4219|4218|4220.5|4219.5|4217|4217|2259
1673874600000|2023-01-16 13:10:00|4218.5|4217.5|4218|4217.5|4218.5|4218|4217|4216|1805
1673874900000|2023-01-16 13:15:00|4218.5|4218|4218|4217.5|4219|4218.5|4217.5|4217|626
1673875200000|2023-01-16 13:20:00|4217.5|4217|4219.5|4218.5|4219.5|4218.5|4217|4216.5|1564
1673875500000|2023-01-16 13:25:00|4219|4218|4219.5|4218.5|4219.5|4218.5|4217.5|4217|708
1673875800000|2023-01-16 13:30:00|4219|4219|4217.5|4216.5|4219.5|4219|4217.5|4216.5|716
1673876100000|2023-01-16 13:35:00|4218.5|4217|4216|4215|4218.5|4217.5|4214|4213|2799
1673876400000|2023-01-16 13:40:00|4215.5|4214.5|4214.5|4213|4216.5|4216|4211.5|4211|2384
1673876700000|2023-01-16 13:45:00|4214|4213.5|4212.5|4211.5|4214.5|4214|4211.5|4211|1184
1673877000000|2023-01-16 13:50:00|4213.5|4212.5|4210.5|4209.5|4213.5|4213|4210.5|4209.5|3129
1673877300000|2023-01-16 13:55:00|4210|4210|4211.5|4210.5|4213|4212|4210|4209.5|1305
1673877600000|2023-01-16 14:00:00|4212|4211|4212.5|4211.5|4213|4212|4211.5|4210.5|667
1673877900000|2023-01-16 14:05:00|4212|4210.5|4212.5|4211.5|4213|4212|4211|4210|1272
1673878200000|2023-01-16 14:10:00|4212|4211|4213.5|4212.5|4213.5|4212.5|4211.5|4211|2337
1673878500000|2023-01-16 14:15:00|4213|4212|4213|4212.5|4213.5|4212.5|4211|4210.5|2747
1673878800000|2023-01-16 14:20:00|4213.5|4213|4212.5|4211|4214|4213|4211.5|4210.5|1942
1673879100000|2023-01-16 14:25:00|4212|4211.5|4213|4212|4214|4213|4211.5|4210.5|673
1673879400000|2023-01-16 14:30:00|4213.5|4212.5|4212.5|4212|4215.5|4214.5|4212|4211.5|2768
1673879700000|2023-01-16 14:35:00|4213|4212.5|4213|4212|4215|4214.5|4212.5|4211.5|3564
1673880000000|2023-01-16 14:40:00|4213.5|4212.5|4210.5|4210|4214.5|4213.5|4210.5|4210|2578
1673880300000|2023-01-16 14:45:00|4211.5|4211|4208|4207|4212|4211.5|4206|4205.5|3614
1673880600000|2023-01-16 14:50:00|4208.5|4206.5|4207|4206|4209|4208|4206|4205|2758
1673880900000|2023-01-16 14:55:00|4206.5|4205.5|4210.5|4209.5|4210.5|4210|4206.5|4205.5|977
1673881200000|2023-01-16 15:00:00|4210|4210|4212|4211|4212|4211.5|4210|4209|2286
1673881500000|2023-01-16 15:05:00|4211.5|4210.5|4211.5|4210.5|4212|4211|4210|4209|1258
1673881800000|2023-01-16 15:10:00|4211|4210|4214|4213|4214|4213|4210.5|4210|1794
1673882100000|2023-01-16 15:15:00|4214.5|4213.5|4217.5|4216.5|4218|4217|4213.5|4213|5693
1673882400000|2023-01-16 15:20:00|4216.5|4215.5|4215.5|4215|4217.5|4216.5|4214.5|4213.5|2420
1673882700000|2023-01-16 15:25:00|4216|4215.5|4216|4215.5|4217.5|4216.5|4214.5|4214|1822
1673883000000|2023-01-16 15:30:00|4216.5|4216|4218|4217.5|4218.5|4217.5|4215.5|4214.5|733
1673883300000|2023-01-16 15:35:00|4218.5|4217|4220.5|4220|4221|4220.5|4217.5|4217|47997
1673883600000|2023-01-16 15:40:00|4220|4219.5|4223.5|4223|4224.5|4224|4220|4219.5|3963
1673883900000|2023-01-16 15:45:00|4223|4222.5|4219|4218.5|4224|4223|4219|4218.5|5874
1673884200000|2023-01-16 15:50:00|4218|4218|4220.5|4219.5|4222|4221|4218|4217|2866
1673884500000|2023-01-16 15:55:00|4221|4220|4218.5|4218|4222|4221.5|4218|4217|1780
1673884800000|2023-01-16 16:00:00|4218|4217.5|4218.5|4217.5|4218.5|4217.5|4214.5|4213.5|2678
1673885100000|2023-01-16 16:05:00|4218|4217|4220|4219.5|4221.5|4221|4217.5|4217|2892
1673885400000|2023-01-16 16:10:00|4220.5|4218.5|4221|4220|4221.5|4220.5|4220|4218.5|1978
1673885700000|2023-01-16 16:15:00|4221.5|4219.5|4223.5|4222.5|4223.5|4222.5|4220|4219|1233
1673886000000|2023-01-16 16:20:00|4224|4222|4223|4222|4224.5|4223.5|4222.5|4221.5|1820
1673886300000|2023-01-16 16:25:00|4223.5|4222.5|4223.5|4222|4226|4224.5|4222.5|4221.5|2660
1673942400000|2023-01-17 08:00:00|4187|4183.5|4184.5|4182|4189.5|4186.5|4179|4177|13713
1673942700000|2023-01-17 08:05:00|4184|4180.5|4170|4168|4186.5|4184.5|4169.5|4167.5|9362
1673943000000|2023-01-17 08:10:00|4170.5|4168.5|4168|4166.5|4171|4168.5|4163.5|4162|5858
1673943300000|2023-01-17 08:15:00|4167.5|4167|4162.5|4161.5|4167.5|4167|4161.5|4159.5|4486
1673943600000|2023-01-17 08:20:00|4164|4162.5|4170.5|4170|4172|4171|4163.5|4162.5|4979
1673943900000|2023-01-17 08:25:00|4172|4169.5|4180|4178.5|4180|4178.5|4169.5|4168|5342
1673944200000|2023-01-17 08:30:00|4180.5|4179|4183.5|4182|4185|4184|4179.5|4178|2652
1673944500000|2023-01-17 08:35:00|4184|4182.5|4184.5|4183|4190.5|4189|4184|4182|3051
1673944800000|2023-01-17 08:40:00|4185|4182.5|4184|4183|4187.5|4186.5|4183.5|4182|1623
1673945100000|2023-01-17 08:45:00|4183.5|4182.5|4181.5|4180.5|4185.5|4184|4181.5|4180|1990
1673945400000|2023-01-17 08:50:00|4180.5|4180|4180|4179|4181.5|4180|4178.5|4177.5|2541
1673945700000|2023-01-17 08:55:00|4181|4179.5|4178.5|4177.5|4181.5|4180.5|4178|4177|2696
1673946000000|2023-01-17 09:00:00|4177.5|4177|4179|4178|4181|4179.5|4177.5|4176.5|6076
1673946300000|2023-01-17 09:05:00|4178.5|4176.5|4175.5|4174.5|4179|4178|4174|4172.5|2375
1673946600000|2023-01-17 09:10:00|4176|4175|4179.5|4179|4181|4180.5|4176|4174.5|2675
1673946900000|2023-01-17 09:15:00|4178.5|4177.5|4169.5|4168.5|4178.5|4177.5|4169|4168|2999
1673947200000|2023-01-17 09:20:00|4170.5|4169.5|4173|4172|4174.5|4173.5|4169.5|4168.5|7214
1673947500000|2023-01-17 09:25:00|4173.5|4172.5|4177|4176|4177|4176|4170.5|4170|4220
1673947800000|2023-01-17 09:30:00|4176.5|4175.5|4176|4174.5|4180|4179|4174.5|4173.5|5123
1673948100000|2023-01-17 09:35:00|4175.5|4175|4180|4179.5|4180.5|4179.5|4175.5|4174.5|3092
1673948400000|2023-01-17 09:40:00|4180.5|4179|4182.5|4181.5|4183|4181.5|4180|4179|2927
1673948700000|2023-01-17 09:45:00|4182|4182|4178|4177|4183|4182|4177.5|4176.5|2509
1673949000000|2023-01-17 09:50:00|4178.5|4177.5|4178.5|4177.5|4178.5|4178|4176|4175|1324
1673949300000|2023-01-17 09:55:00|4178|4177|4184.5|4183.5|4186|4184.5|4177.5|4176.5|2917
1673949600000|2023-01-17 10:00:00|4184|4183|4184.5|4183.5|4187|4186|4183|4181.5|3673
1673949900000|2023-01-17 10:05:00|4185|4184|4187|4185.5|4189.5|4188.5|4183.5|4183|3245
1673950200000|2023-01-17 10:10:00|4186.5|4186|4190|4189|4190|4189.5|4186.5|4185.5|4759
1673950500000|2023-01-17 10:15:00|4189|4188|4186.5|4185.5|4190.5|4189|4186|4184.5|2195
1673950800000|2023-01-17 10:20:00|4187.5|4185|4191.5|4190.5|4191.5|4190.5|4187.5|4185|1194
1673951100000|2023-01-17 10:25:00|4191|4190|4191|4190.5|4191.5|4191|4189|4188|3098
1673951400000|2023-01-17 10:30:00|4191.5|4191|4193|4191.5|4194.5|4193.5|4191|4190|4971
1673951700000|2023-01-17 10:35:00|4192.5|4192|4198|4196.5|4198.5|4197.5|4192.5|4191.5|4932
1673952000000|2023-01-17 10:40:00|4198.5|4197|4188.5|4187.5|4199|4198|4187|4186.5|6388
1673952300000|2023-01-17 10:45:00|4189|4187|4187|4186|4189|4188|4186|4185|3632
1673952600000|2023-01-17 10:50:00|4187.5|4185.5|4187|4185.5|4187.5|4186|4184|4183|2011
1673952900000|2023-01-17 10:55:00|4186.5|4185|4188.5|4187.5|4189|4187.5|4186.5|4185|961
1673953200000|2023-01-17 11:00:00|4189|4188|4188|4187|4189|4188|4186|4185|2788
1673953500000|2023-01-17 11:05:00|4187.5|4186.5|4187|4186|4189|4188|4186.5|4185.5|1385
1673953800000|2023-01-17 11:10:00|4188.5|4185.5|4183|4182|4188.5|4187|4182.5|4181.5|3688
1673954100000|2023-01-17 11:15:00|4182.5|4181.5|4184.5|4183.5|4184.5|4183.5|4182.5|4181.5|1420
1673954400000|2023-01-17 11:20:00|4185|4184|4185.5|4184.5|4185.5|4184.5|4183|4182|3523
1673954700000|2023-01-17 11:25:00|4184|4183|4182|4181|4184.5|4183.5|4181|4180.5|2704
1673955000000|2023-01-17 11:30:00|4181.5|4180.5|4183|4182|4183.5|4183|4181.5|4180.5|2549
1673955300000|2023-01-17 11:35:00|4183.5|4182.5|4184|4183|4187.5|4186|4183|4182|2942
1673955600000|2023-01-17 11:40:00|4183.5|4181|4178|4177|4183.5|4182|4177.5|4177|4102
1673955900000|2023-01-17 11:45:00|4178.5|4177.5|4179.5|4179|4180.5|4179.5|4177.5|4177|2683
1673956200000|2023-01-17 11:50:00|4179|4178.5|4175.5|4175|4179.5|4179|4173.5|4172.5|5976
1673956500000|2023-01-17 11:55:00|4175|4174.5|4175.5|4175|4178|4177|4174.5|4174|2689
1673956800000|2023-01-17 12:00:00|4174.5|4174|4172|4171.5|4174.5|4174|4172|4171|4612
1673957100000|2023-01-17 12:05:00|4171.5|4171|4170.5|4169.5|4172|4171|4168|4167|3489
1673957400000|2023-01-17 12:10:00|4171.5|4170|4170|4169.5|4172|4171.5|4169|4168.5|5802
1673957700000|2023-01-17 12:15:00|4169.5|4169|4168|4167.5|4170.5|4170|4166.5|4166|3482
1673958000000|2023-01-17 12:20:00|4167|4167|4167|4166|4169|4167.5|4166|4165.5|2025
1673958300000|2023-01-17 12:25:00|4166.5|4165.5|4166.5|4165.5|4167.5|4167|4166|4165|1984
1673958600000|2023-01-17 12:30:00|4165.5|4165|4166.5|4165.5|4167|4166|4164.5|4164|2485
1673958900000|2023-01-17 12:35:00|4166|4165|4166.5|4165.5|4167.5|4166.5|4165.5|4165|2483
1673959200000|2023-01-17 12:40:00|4166|4166|4171|4170.5|4171|4170.5|4166|4165.5|1446
1673959500000|2023-01-17 12:45:00|4171.5|4171|4174|4173|4174.5|4173.5|4171|4170.5|6104
1673959800000|2023-01-17 12:50:00|4173.5|4172.5|4172.5|4171.5|4174|4173|4172|4171.5|1560
1673960100000|2023-01-17 12:55:00|4172|4172|4172|4171.5|4172.5|4172|4170.5|4169|2298
1673960400000|2023-01-17 13:00:00|4172.5|4171|4173|4172|4175|4174|4172|4171|2043
1673960700000|2023-01-17 13:05:00|4172.5|4171.5|4172|4171|4173|4172|4170|4168.5|3733
1673961000000|2023-01-17 13:10:00|4171.5|4170.5|4170.5|4170|4172|4171|4169|4168.5|1361
1673961300000|2023-01-17 13:15:00|4171|4169.5|4175|4174|4175.5|4175|4170.5|4169.5|6736
1673961600000|2023-01-17 13:20:00|4175.5|4174.5|4176|4175|4177|4176|4175.5|4174|1913
1673961900000|2023-01-17 13:25:00|4176.5|4175.5|4177|4176.5|4178.5|4177|4176|4175|1453
1673962200000|2023-01-17 13:30:00|4177.5|4177|4179|4178|4179.5|4178.5|4175.5|4174.5|3365
1673962500000|2023-01-17 13:35:00|4178.5|4177.5|4177.5|4176.5|4180.5|4179.5|4177.5|4176.5|1517
1673962800000|2023-01-17 13:40:00|4177|4176|4178.5|4178|4180|4179|4177|4176|1786
1673963100000|2023-01-17 13:45:00|4179.5|4178.5|4173.5|4172|4180|4179|4172|4171|1874
1673963400000|2023-01-17 13:50:00|4173|4171.5|4173|4172|4173|4172|4171.5|4170.5|1599
1673963700000|2023-01-17 13:55:00|4173.5|4172.5|4178|4177|4178|4177|4171.5|4171|2545
1673964000000|2023-01-17 14:00:00|4178.5|4177.5|4177.5|4177|4179|4178|4176.5|4175.5|4593
1673964300000|2023-01-17 14:05:00|4178|4176.5|4175|4174.5|4178.5|4178|4175|4174|2360
1673964600000|2023-01-17 14:10:00|4175.5|4174|4171.5|4170.5|4176.5|4175.5|4171.5|4170.5|3598
1673964900000|2023-01-17 14:15:00|4172|4171|4168|4167|4172|4171.5|4167|4165.5|4437
1673965200000|2023-01-17 14:20:00|4168.5|4167.5|4163.5|4162.5|4168.5|4168|4163.5|4162.5|2454
1673965500000|2023-01-17 14:25:00|4164|4163|4160.5|4160|4164|4163|4160|4159|6600
1673965800000|2023-01-17 14:30:00|4160|4159.5|4171.5|4170.5|4174.5|4173|4160|4159.5|17779
1673966100000|2023-01-17 14:35:00|4170.5|4169.5|4173|4172.5|4175|4174|4166.5|4166|7000
1673966400000|2023-01-17 14:40:00|4172.5|4172|4169.5|4169|4182.5|4181.5|4167.5|4167|12686
1673966700000|2023-01-17 14:45:00|4169|4168|4174|4173|4176.5|4176|4168|4167.5|9483
1673967000000|2023-01-17 14:50:00|4173.5|4172.5|4173|4172|4175|4174|4172|4171.5|5068
1673967300000|2023-01-17 14:55:00|4172|4171.5|4171|4170.5|4172.5|4171.5|4168|4167.5|7519
1673967600000|2023-01-17 15:00:00|4170.5|4169.5|4177.5|4177|4179.5|4178.5|4169.5|4168.5|19488
1673967900000|2023-01-17 15:05:00|4178|4176.5|4181.5|4180.5|4181.5|4181|4176.5|4176|12907
1673968200000|2023-01-17 15:10:00|4181|4180|4179|4178|4181.5|4181|4177|4176.5|9736
1673968500000|2023-01-17 15:15:00|4178.5|4177.5|4175|4174.5|4179.5|4178.5|4173.5|4173|12680
1673968800000|2023-01-17 15:20:00|4175.5|4174|4165.5|4164.5|4175.5|4174.5|4165.5|4164.5|5519
1673969100000|2023-01-17 15:25:00|4165|4164|4156|4155.5|4165.5|4164.5|4154.5|4153.5|10387
1673969400000|2023-01-17 15:30:00|4157|4155|4162|4161|4163.5|4162.5|4155.5|4154.5|13352
1673969700000|2023-01-17 15:35:00|4162.5|4161.5|4160.5|4160|4163|4162.5|4159|4158.5|8656
1673970000000|2023-01-17 15:40:00|4160|4159.5|4159.5|4158.5|4163.5|4163|4159.5|4158.5|16836
1673970300000|2023-01-17 15:45:00|4160|4159|4165.5|4165|4165.5|4165|4160|4158.5|10181
1673970600000|2023-01-17 15:50:00|4165|4164.5|4162|4161.5|4166|4165.5|4161.5|4161|10315
1673970900000|2023-01-17 15:55:00|4161.5|4161|4162|4161.5|4165|4164|4160.5|4160|8365
1673971200000|2023-01-17 16:00:00|4161.5|4161|4167|4166|4167|4166.5|4161.5|4160.5|18639
1673971500000|2023-01-17 16:05:00|4167.5|4166.5|4164.5|4164|4169|4168|4164.5|4164|12385
1673971800000|2023-01-17 16:10:00|4164|4163.5|4159.5|4159|4165.5|4164.5|4159.5|4158.5|15044
1673972100000|2023-01-17 16:15:00|4159|4158.5|4156.5|4156|4161.5|4161|4156|4155.5|13833
1673972400000|2023-01-17 16:20:00|4157|4155.5|4158|4157|4161|4160|4154.5|4154|10072
1673972700000|2023-01-17 16:25:00|4158.5|4157.5|4161|4160|4162|4161|4158|4157|13212
1674028800000|2023-01-18 08:00:00|4162|4160|4160|4157|4165|4162|4156|4153.5|7630
1674029100000|2023-01-18 08:05:00|4159.5|4157.5|4155|4153|4161.5|4159|4151.5|4150|9193
1674029400000|2023-01-18 08:10:00|4155.5|4153.5|4159|4157.5|4159.5|4157.5|4152.5|4151.5|7122
1674029700000|2023-01-18 08:15:00|4158.5|4157|4157|4155|4161|4160|4154|4152.5|3227
1674030000000|2023-01-18 08:20:00|4156.5|4155.5|4159.5|4158|4160.5|4159.5|4156|4155|3340
1674030300000|2023-01-18 08:25:00|4160|4158.5|4161.5|4160.5|4161.5|4160.5|4155.5|4154.5|2304
1674030600000|2023-01-18 08:30:00|4160.5|4160|4164|4163|4164.5|4163.5|4158|4156.5|2037
1674030900000|2023-01-18 08:35:00|4163|4162.5|4158.5|4157.5|4166.5|4165.5|4158.5|4157.5|3897
1674031200000|2023-01-18 08:40:00|4158|4157|4158.5|4158|4159.5|4158.5|4157|4156.5|1886
1674031500000|2023-01-18 08:45:00|4158|4157.5|4162.5|4161.5|4163.5|4162|4158|4157|3267
1674031800000|2023-01-18 08:50:00|4161.5|4160.5|4155.5|4154|4161.5|4160.5|4155|4154|1237
1674032100000|2023-01-18 08:55:00|4155|4153.5|4152|4150.5|4155|4153.5|4150|4148.5|1725
1674032400000|2023-01-18 09:00:00|4151.5|4151|4152|4151|4154|4153|4151|4150|1294
1674032700000|2023-01-18 09:05:00|4151|4150.5|4149|4148|4151|4151|4147|4146|1804
1674033000000|2023-01-18 09:10:00|4148|4147|4148.5|4147.5|4149|4147.5|4147|4146|867
1674033300000|2023-01-18 09:15:00|4148|4147|4150|4149|4152|4151|4148|4147|1091
1674033600000|2023-01-18 09:20:00|4151|4149.5|4150.5|4150|4153.5|4152|4150.5|4149|5723
1674033900000|2023-01-18 09:25:00|4150|4149.5|4150.5|4149.5|4152|4151|4149.5|4148.5|2116
1674034200000|2023-01-18 09:30:00|4150|4149|4157|4155.5|4157|4155.5|4150|4149|794
1674034500000|2023-01-18 09:35:00|4157.5|4156|4157.5|4156.5|4159.5|4158.5|4156.5|4155.5|1616
1674034800000|2023-01-18 09:40:00|4157|4156|4157.5|4156.5|4158|4157|4155|4154.5|1706
1674035100000|2023-01-18 09:45:00|4158|4157|4157.5|4156.5|4161|4159.5|4156|4155.5|2705
1674035400000|2023-01-18 09:50:00|4157|4156|4155|4154|4159|4158|4154.5|4153.5|3586
1674035700000|2023-01-18 09:55:00|4154.5|4153.5|4153|4151.5|4154.5|4153.5|4150.5|4149.5|2339
1674036000000|2023-01-18 10:00:00|4152.5|4151|4155|4154|4155.5|4154.5|4152|4150.5|3094
1674036300000|2023-01-18 10:05:00|4155.5|4153.5|4150.5|4149.5|4156|4155|4149.5|4148.5|5801
1674036600000|2023-01-18 10:10:00|4151|4150|4152.5|4151.5|4153|4151.5|4150|4150|926
1674036900000|2023-01-18 10:15:00|4152|4152|4152|4151.5|4153|4152|4150.5|4149.5|1696
1674037200000|2023-01-18 10:20:00|4151.5|4151|4153|4152|4153.5|4152.5|4151|4150|2186
1674037500000|2023-01-18 10:25:00|4152.5|4151.5|4155.5|4154.5|4155.5|4154.5|4151.5|4150.5|2198
1674037800000|2023-01-18 10:30:00|4155|4154|4152|4151|4156|4155|4151.5|4150.5|1903
1674038100000|2023-01-18 10:35:00|4152.5|4151.5|4152.5|4152|4153.5|4152.5|4151.5|4150.5|2888
1674038400000|2023-01-18 10:40:00|4153.5|4152.5|4155.5|4155|4157|4155.5|4153|4152.5|3671
1674038700000|2023-01-18 10:45:00|4156|4154.5|4156|4155.5|4158.5|4157.5|4155.5|4154.5|4079
1674039000000|2023-01-18 10:50:00|4156.5|4155|4151|4150.5|4156.5|4155.5|4151|4150|1912
1674039300000|2023-01-18 10:55:00|4151.5|4151|4150|4149.5|4152|4151|4148.5|4147.5|6398
1674039600000|2023-01-18 11:00:00|4150.5|4150|4150.5|4149.5|4152|4151.5|4149.5|4148.5|4546
1674039900000|2023-01-18 11:05:00|4151|4150|4150.5|4149.5|4151|4150.5|4148.5|4147.5|3255
1674040200000|2023-01-18 11:10:00|4151|4150|4150|4149.5|4151|4150|4149|4148|3958
1674040500000|2023-01-18 11:15:00|4150.5|4150|4150.5|4149.5|4150.5|4150|4147.5|4146.5|5972
1674040800000|2023-01-18 11:20:00|4151|4150|4150|4149|4153|4152|4149.5|4148.5|3403
1674041100000|2023-01-18 11:25:00|4150.5|4150|4146|4145|4151.5|4150.5|4146|4145|1522
1674041400000|2023-01-18 11:30:00|4147|4145.5|4141.5|4140.5|4147|4146|4141.5|4140.5|2333
1674041700000|2023-01-18 11:35:00|4142|4141|4140|4139|4143.5|4142.5|4140|4139|2228
1674042000000|2023-01-18 11:40:00|4139.5|4138.5|4135|4134|4140.5|4139.5|4135|4134|5159
1674042300000|2023-01-18 11:45:00|4134.5|4133.5|4131|4130|4136.5|4135.5|4129.5|4128.5|9049
1674042600000|2023-01-18 11:50:00|4130.5|4129.5|4128.5|4127.5|4131.5|4130.5|4128.5|4127.5|5115
1674042900000|2023-01-18 11:55:00|4129|4128|4123|4122|4129.5|4128.5|4122|4121.5|8367
1674043200000|2023-01-18 12:00:00|4122.5|4121.5|4124|4123|4125.5|4124.5|4120.5|4119.5|6924
1674043500000|2023-01-18 12:05:00|4124.5|4123.5|4126|4125|4127|4125.5|4123.5|4122.5|7429
1674043800000|2023-01-18 12:10:00|4125.5|4124.5|4123.5|4122.5|4126|4125.5|4123|4122|3320
1674044100000|2023-01-18 12:15:00|4124|4123|4123|4122|4126|4125|4122.5|4121.5|5724
1674044400000|2023-01-18 12:20:00|4123.5|4122.5|4122|4121|4124|4123|4122|4121|3495
1674044700000|2023-01-18 12:25:00|4122.5|4121.5|4124|4123.5|4124.5|4123.5|4122|4121|3226
1674045000000|2023-01-18 12:30:00|4124.5|4123|4122.5|4122|4125|4124|4122.5|4121.5|5699
1674045300000|2023-01-18 12:35:00|4123|4121.5|4124|4123.5|4125.5|4125|4123|4121.5|4567
1674045600000|2023-01-18 12:40:00|4124.5|4124|4125.5|4124.5|4126|4125|4124|4123|2597
1674045900000|2023-01-18 12:45:00|4126|4125|4124|4123|4127|4126.5|4124|4123|2272
1674046200000|2023-01-18 12:50:00|4123.5|4122.5|4123.5|4122.5|4124|4123.5|4122.5|4121.5|2274
1674046500000|2023-01-18 12:55:00|4123|4122|4121|4120|4123.5|4123|4120|4119|3762
1674046800000|2023-01-18 13:00:00|4120.5|4119|4118|4117|4120.5|4120|4118|4117|3994
1674047100000|2023-01-18 13:05:00|4118.5|4117.5|4119.5|4118.5|4120|4119|4118.5|4117|1517
1674047400000|2023-01-18 13:10:00|4119|4119|4120|4119|4121.5|4120.5|4118.5|4117.5|1144
1674047700000|2023-01-18 13:15:00|4120.5|4119.5|4119.5|4118.5|4120.5|4119.5|4118|4117.5|1766
1674048000000|2023-01-18 13:20:00|4120|4119|4118.5|4117.5|4121|4120|4118|4117.5|3186
1674048300000|2023-01-18 13:25:00|4118|4117|4118.5|4117|4119.5|4118.5|4115|4114|2214
1674048600000|2023-01-18 13:30:00|4119|4117.5|4115.5|4115|4125|4121.5|4114|4112.5|6499
1674048900000|2023-01-18 13:35:00|4116.5|4115.5|4114.5|4113.5|4118|4117|4114.5|4113.5|2073
1674049200000|2023-01-18 13:40:00|4113.5|4112.5|4116|4115|4116.5|4115.5|4112.5|4112|3091
1674049500000|2023-01-18 13:45:00|4116.5|4115.5|4118|4117.5|4119.5|4119|4116.5|4115.5|6714
1674049800000|2023-01-18 13:50:00|4118.5|4117|4117|4116.5|4118.5|4117.5|4115.5|4114.5|2079
1674050100000|2023-01-18 13:55:00|4118|4116|4120.5|4119.5|4120.5|4119.5|4116|4115|5375
1674050400000|2023-01-18 14:00:00|4119.5|4118.5|4118|4117.5|4122.5|4121.5|4118|4117|3404
1674050700000|2023-01-18 14:05:00|4118.5|4117|4119.5|4118.5|4120|4119|4117.5|4116.5|2269
1674051000000|2023-01-18 14:10:00|4119|4119|4117.5|4116.5|4121|4120.5|4117.5|4116.5|1896
1674051300000|2023-01-18 14:15:00|4118|4116|4117.5|4117|4118|4117|4115|4113.5|3586
1674051600000|2023-01-18 14:20:00|4118.5|4116.5|4118.5|4118|4121|4120.5|4118|4116.5|2372
1674051900000|2023-01-18 14:25:00|4119|4117.5|4110|4108.5|4119|4117.5|4109.5|4108.5|4796
1674052200000|2023-01-18 14:30:00|4110.5|4109.5|4112.5|4111.5|4117|4116|4110|4109|7975
1674052500000|2023-01-18 14:35:00|4112|4111|4111.5|4111|4114|4113|4110|4109|6113
1674052800000|2023-01-18 14:40:00|4112|4110.5|4109.5|4108.5|4112.5|4111.5|4108.5|4107.5|12216
1674053100000|2023-01-18 14:45:00|4109|4108|4102|4101|4109|4108|4101|4100|8477
1674053400000|2023-01-18 14:50:00|4101.5|4101.5|4104|4103|4105.5|4105|4100.5|4100|5471
1674053700000|2023-01-18 14:55:00|4104.5|4103.5|4102|4101|4107|4106.5|4102|4101|3818
1674054000000|2023-01-18 15:00:00|4102.5|4101.5|4104.5|4103.5|4105.5|4104.5|4101.5|4100.5|6319
1674054300000|2023-01-18 15:05:00|4104|4102.5|4104|4103|4104.5|4103.5|4101.5|4100.5|6486
1674054600000|2023-01-18 15:10:00|4103.5|4102.5|4101.5|4100.5|4103.5|4103|4100.5|4099.5|7874
1674054900000|2023-01-18 15:15:00|4101|4100|4101|4100|4101.5|4101|4099.5|4098.5|16008
1674055200000|2023-01-18 15:20:00|4100.5|4099|4098|4097.5|4100.5|4099.5|4098|4097|2196
1674055500000|2023-01-18 15:25:00|4097.5|4097|4098.5|4098|4099.5|4099|4096.5|4096|7812
1674055800000|2023-01-18 15:30:00|4099|4098.5|4092.5|4092|4099.5|4099|4091|4090|8204
1674056100000|2023-01-18 15:35:00|4093|4092.5|4095.5|4094.5|4095.5|4094.5|4091.5|4090.5|7082
1674056400000|2023-01-18 15:40:00|4096|4095|4090.5|4089.5|4096|4095.5|4090.5|4089.5|5520
1674056700000|2023-01-18 15:45:00|4091|4090|4089|4088.5|4092|4091.5|4087.5|4087|6930
1674057000000|2023-01-18 15:50:00|4088.5|4088|4090.5|4090|4093|4092|4088.5|4087.5|33863
1674057300000|2023-01-18 15:55:00|4091|4090.5|4097|4095.5|4099.5|4099|4091|4090|5252
1674057600000|2023-01-18 16:00:00|4096.5|4096|4099|4098|4099.5|4099|4095.5|4094.5|2620
1674057900000|2023-01-18 16:05:00|4100.5|4098.5|4093.5|4092.5|4101|4100.5|4093.5|4092.5|5588
1674058200000|2023-01-18 16:10:00|4093|4092|4093|4092.5|4096.5|4095.5|4093|4092|6412
1674058500000|2023-01-18 16:15:00|4094|4093|4094.5|4093.5|4096|4095|4093|4092|4744
1674058800000|2023-01-18 16:20:00|4094|4093|4089|4088|4094|4093.5|4087.5|4087|13478
1674059100000|2023-01-18 16:25:00|4089.5|4088.5|4092|4091|4093.5|4092.5|4089|4088.5|14854
1674115200000|2023-01-19 08:00:00|4103.5|4102|4112.5|4109.5|4115.5|4113|4103.5|4101|17396
1674115500000|2023-01-19 08:05:00|4112|4110|4105.5|4103.5|4112.5|4111|4102|4101|12518
1674115800000|2023-01-19 08:10:00|4106|4104|4102|4100.5|4107.5|4106|4099|4098|17007
1674116100000|2023-01-19 08:15:00|4101.5|4099|4103.5|4102|4105|4103.5|4100|4098.5|4101
1674116400000|2023-01-19 08:20:00|4103|4102.5|4109|4107.5|4110.5|4109.5|4102|4101|4626
1674116700000|2023-01-19 08:25:00|4109.5|4108|4115|4113.5|4116.5|4115.5|4109|4107.5|5786
1674117000000|2023-01-19 08:30:00|4114.5|4114|4112.5|4112|4115|4114|4110.5|4109|8752
1674117300000|2023-01-19 08:35:00|4113|4112.5|4112.5|4111|4115.5|4114.5|4109|4108|8485
1674117600000|2023-01-19 08:40:00|4112|4111.5|4111|4109.5|4113|4112|4109|4108|2532
1674117900000|2023-01-19 08:45:00|4110|4109|4114.5|4113.5|4116|4115|4109.5|4108.5|2251
1674118200000|2023-01-19 08:50:00|4114|4113|4109.5|4108.5|4115|4114|4106|4105|4946
1674118500000|2023-01-19 08:55:00|4110.5|4108|4111.5|4110.5|4112|4111|4109|4108|4950
1674118800000|2023-01-19 09:00:00|4112|4111|4113|4112|4114|4113|4111|4110.5|2395
1674119100000|2023-01-19 09:05:00|4112.5|4111.5|4110.5|4109.5|4112.5|4111.5|4109|4108|3852
1674119400000|2023-01-19 09:10:00|4111|4110|4111.5|4110|4112|4110.5|4108.5|4107.5|1880
1674119700000|2023-01-19 09:15:00|4112|4110.5|4110|4108.5|4113.5|4112|4110|4108.5|643
1674120000000|2023-01-19 09:20:00|4109.5|4108|4108|4107|4110.5|4109.5|4107.5|4106.5|2424
1674120300000|2023-01-19 09:25:00|4107.5|4106.5|4111|4109.5|4111|4109.5|4107|4105.5|2209
1674120600000|2023-01-19 09:30:00|4110.5|4109|4108.5|4108|4111.5|4110|4108.5|4107.5|1462
1674120900000|2023-01-19 09:35:00|4109|4108.5|4111.5|4110.5|4113|4112|4109|4108.5|3895
1674121200000|2023-01-19 09:40:00|4112|4111|4114.5|4113.5|4115.5|4114.5|4111|4110|2498
1674121500000|2023-01-19 09:45:00|4114|4113|4115.5|4115|4115.5|4115|4112|4111|3409
1674121800000|2023-01-19 09:50:00|4115|4114.5|4115.5|4115|4116|4115|4114.5|4113.5|5180
1674122100000|2023-01-19 09:55:00|4116.5|4115.5|4124.5|4123.5|4124.5|4124|4116|4115.5|7000
1674122400000|2023-01-19 10:00:00|4124|4124|4127.5|4126.5|4128|4127.5|4124|4124|3200
1674122700000|2023-01-19 10:05:00|4128|4127|4133|4132.5|4133|4132.5|4127.5|4126.5|3725
1674123000000|2023-01-19 10:10:00|4134|4133|4130|4129|4135|4134|4130|4129|4441
1674123300000|2023-01-19 10:15:00|4129.5|4128.5|4128|4127|4130.5|4129.5|4126.5|4125.5|3442
1674123600000|2023-01-19 10:20:00|4127.5|4126.5|4129|4128|4130|4128.5|4127|4126|4026
1674123900000|2023-01-19 10:25:00|4129.5|4128.5|4122|4121|4130|4129|4122|4121|8984
1674124200000|2023-01-19 10:30:00|4121.5|4121.5|4130.5|4129.5|4131.5|4130.5|4121|4120|3168
1674124500000|2023-01-19 10:35:00|4129.5|4129|4135.5|4134|4138.5|4137.5|4129|4128|9780
1674124800000|2023-01-19 10:40:00|4135|4133.5|4131.5|4130.5|4136|4135|4128.5|4127|4376
1674125100000|2023-01-19 10:45:00|4131|4130|4127.5|4126.5|4131.5|4130.5|4126.5|4125.5|4929
1674125400000|2023-01-19 10:50:00|4127|4126|4123|4122.5|4128|4127|4123|4121.5|4046
1674125700000|2023-01-19 10:55:00|4122.5|4122|4126|4124.5|4126|4125|4121.5|4120.5|3211
1674126000000|2023-01-19 11:00:00|4125.5|4125|4126|4125|4128.5|4127.5|4125.5|4124.5|1155
1674126300000|2023-01-19 11:05:00|4126.5|4125.5|4129.5|4128.5|4130.5|4129|4126|4125.5|2059
1674126600000|2023-01-19 11:10:00|4129|4128|4125.5|4124.5|4129.5|4128.5|4125.5|4124.5|5490
1674126900000|2023-01-19 11:15:00|4126|4125|4125.5|4124.5|4129|4128|4125|4124|2609
1674127200000|2023-01-19 11:20:00|4125|4124|4122.5|4121.5|4125.5|4124|4121|4120|2621
1674127500000|2023-01-19 11:25:00|4122|4121|4122|4121|4123.5|4122.5|4121|4120|1254
1674127800000|2023-01-19 11:30:00|4122.5|4120.5|4118.5|4117|4124.5|4124|4118|4117|4123
1674128100000|2023-01-19 11:35:00|4118|4117.5|4120|4119|4121.5|4121|4113|4112|6904
1674128400000|2023-01-19 11:40:00|4119.5|4118|4115|4114|4120.5|4118|4114|4113|3585
1674128700000|2023-01-19 11:45:00|4114.5|4112.5|4110.5|4109|4114.5|4112.5|4110|4109|19197
1674129000000|2023-01-19 11:50:00|4110|4109.5|4112.5|4111.5|4116.5|4115|4109.5|4108|5895
1674129300000|2023-01-19 11:55:00|4112|4111|4107.5|4106|4121.5|4120.5|4100|4098.5|15852
1674129600000|2023-01-19 12:00:00|4106|4104.5|4093.5|4092.5|4110.5|4109|4092|4091|10282
1674129900000|2023-01-19 12:05:00|4094|4092|4093|4091.5|4096|4095|4091|4090|6836
1674130200000|2023-01-19 12:10:00|4092.5|4091|4101.5|4100.5|4103.5|4102|4091|4090|5932
1674130500000|2023-01-19 12:15:00|4101|4101|4097.5|4096.5|4101.5|4101|4096|4094.5|27578
1674130800000|2023-01-19 12:20:00|4098|4096|4087.5|4086.5|4098|4096|4087.5|4086.5|4477
1674131100000|2023-01-19 12:25:00|4088|4087|4083.5|4083|4090|4088.5|4083.5|4083|5483
1674131400000|2023-01-19 12:30:00|4084|4082.5|4083.5|4082.5|4085.5|4084|4082|4081|4624
1674131700000|2023-01-19 12:35:00|4083|4082|4084|4082.5|4087.5|4086.5|4083|4082|4333
1674132000000|2023-01-19 12:40:00|4083.5|4083|4080.5|4079.5|4086.5|4085.5|4080|4079|4161
1674132300000|2023-01-19 12:45:00|4081.5|4079|4074|4073|4082.5|4081.5|4073.5|4073|5054
1674132600000|2023-01-19 12:50:00|4073.5|4072.5|4075|4073.5|4076|4075|4073|4071.5|6184
1674132900000|2023-01-19 12:55:00|4074.5|4072.5|4075|4074|4076|4074.5|4071|4070|3964
1674133200000|2023-01-19 13:00:00|4075.5|4074.5|4071|4070|4076|4075|4070|4069|1932
1674133500000|2023-01-19 13:05:00|4071.5|4070.5|4070.5|4069|4076|4075|4068.5|4067.5|8493
1674133800000|2023-01-19 13:10:00|4070|4068.5|4072.5|4071.5|4073.5|4072.5|4069|4068.5|3836
1674134100000|2023-01-19 13:15:00|4074|4073|4079.5|4078.5|4080|4079|4073.5|4072.5|4223
1674134400000|2023-01-19 13:20:00|4080|4078|4080|4079|4082|4081|4079|4078|2067
1674134700000|2023-01-19 13:25:00|4079.5|4078.5|4074.5|4067.5|4080|4079|4074.5|4067.5|2080
1674135000000|2023-01-19 13:30:00|4076.5|4073.5|4077|4075.5|4083.5|4080.5|4074|4068.5|5024
1674135300000|2023-01-19 13:35:00|4078|4076|4073.5|4072.5|4078.5|4077.5|4072|4071|6882
1674135600000|2023-01-19 13:40:00|4074|4073|4069|4068.5|4074|4073|4067.5|4066.5|4070
1674135900000|2023-01-19 13:45:00|4068.5|4068|4065|4064|4068.5|4068|4064.5|4063.5|8496
1674136200000|2023-01-19 13:50:00|4066|4065|4069|4068|4072|4070.5|4065.5|4065|6716
1674136500000|2023-01-19 13:55:00|4069.5|4068.5|4070.5|4070|4071.5|4071|4069|4068|8227
1674136800000|2023-01-19 14:00:00|4071|4069.5|4071.5|4070.5|4073|4072|4069.5|4068.5|13368
1674137100000|2023-01-19 14:05:00|4071|4071|4076|4075|4077|4076|4071|4071|7714
1674137400000|2023-01-19 14:10:00|4076.5|4075.5|4073.5|4073|4076.5|4075.5|4073.5|4073|7468
1674137700000|2023-01-19 14:15:00|4073|4072.5|4071|4070.5|4076|4075|4070.5|4070|4368
1674138000000|2023-01-19 14:20:00|4072|4071|4066.5|4066|4074|4073|4066.5|4065.5|5353
1674138300000|2023-01-19 14:25:00|4067|4066.5|4062|4061.5|4067|4066.5|4062|4061|10044
1674138600000|2023-01-19 14:30:00|4062.5|4062|4067.5|4067|4069.5|4069|4062.5|4062|13948
1674138900000|2023-01-19 14:35:00|4068|4067.5|4066.5|4065.5|4071|4070|4064.5|4064|11641
1674139200000|2023-01-19 14:40:00|4066|4065|4063|4062|4069|4068|4063|4062|6570
1674139500000|2023-01-19 14:45:00|4062.5|4061.5|4062|4061.5|4066|4065.5|4060|4059|8786
1674139800000|2023-01-19 14:50:00|4062.5|4061|4056|4055|4062.5|4061.5|4056|4055|8895
1674140100000|2023-01-19 14:55:00|4055|4054|4059|4058|4059.5|4058.5|4053|4052.5|7083
1674140400000|2023-01-19 15:00:00|4058.5|4057.5|4056|4055|4059|4058|4054.5|4054|9850
1674140700000|2023-01-19 15:05:00|4056.5|4055.5|4064.5|4064|4065.5|4064.5|4056|4055|6691
1674141000000|2023-01-19 15:10:00|4065|4063.5|4061.5|4060.5|4065|4064.5|4059.5|4059|6510
1674141300000|2023-01-19 15:15:00|4062|4061|4069|4068.5|4069.5|4068.5|4059|4058|7181
1674141600000|2023-01-19 15:20:00|4069.5|4068|4071|4070|4072.5|4071.5|4068|4067|8049
1674141900000|2023-01-19 15:25:00|4070.5|4069.5|4070.5|4070|4071|4070.5|4068.5|4067.5|7287
1674142200000|2023-01-19 15:30:00|4071|4070.5|4070|4069.5|4073|4072|4069|4068.5|10581
1674142500000|2023-01-19 15:35:00|4070.5|4070|4071|4070.5|4074|4073.5|4070|4069|26279
1674142800000|2023-01-19 15:40:00|4071.5|4070|4069|4068|4073|4072|4067.5|4067|9297
1674143100000|2023-01-19 15:45:00|4068.5|4067.5|4070|4069|4072|4071.5|4068|4067.5|7967
1674143400000|2023-01-19 15:50:00|4070.5|4069.5|4076.5|4075.5|4076.5|4075.5|4069.5|4068.5|10999
1674143700000|2023-01-19 15:55:00|4077|4076|4080.5|4080|4084|4083.5|4076|4075|10055
1674144000000|2023-01-19 16:00:00|4081|4080.5|4087.5|4087|4089.5|4088.5|4081|4080.5|5924
1674144300000|2023-01-19 16:05:00|4087|4086.5|4092.5|4092|4093.5|4092.5|4081.5|4080.5|11658
1674144600000|2023-01-19 16:10:00|4093|4090.5|4088.5|4087.5|4095|4094|4088|4087|10691
1674144900000|2023-01-19 16:15:00|4088|4087|4095|4094.5|4096|4095|4088|4087|27515
1674145200000|2023-01-19 16:20:00|4094.5|4093.5|4088.5|4088|4094.5|4093.5|4087.5|4086.5|20695
1674145500000|2023-01-19 16:25:00|4088|4087.5|4089|4088|4091|4090|4087|4086|12495
1674201600000|2023-01-20 08:00:00|4081|4077|4057.5|4056.5|4083.5|4081|4053.5|4051.5|23508
1674201900000|2023-01-20 08:05:00|4056.5|4054.5|4056|4054|4064|4061.5|4051.5|4050|15255
1674202200000|2023-01-20 08:10:00|4056.5|4054.5|4053.5|4052|4059|4057.5|4052|4050.5|11454
1674202500000|2023-01-20 08:15:00|4054|4052.5|4055.5|4054|4056.5|4055|4050.5|4049.5|8846
1674202800000|2023-01-20 08:20:00|4056|4054.5|4061|4059.5|4062.5|4061|4055.5|4054|4184
1674203100000|2023-01-20 08:25:00|4062.5|4061.5|4063.5|4062.5|4065|4063.5|4061|4060|20877
1674203400000|2023-01-20 08:30:00|4064.5|4062|4068|4067|4068|4067|4062|4061.5|7271
1674203700000|2023-01-20 08:35:00|4068.5|4067.5|4065|4064|4071|4070|4064|4063|5644
1674204000000|2023-01-20 08:40:00|4064.5|4063.5|4062.5|4061|4065|4064.5|4057.5|4056.5|2211
1674204300000|2023-01-20 08:45:00|4063|4061.5|4060.5|4059.5|4063|4061.5|4060|4059|1295
1674204600000|2023-01-20 08:50:00|4060|4058.5|4062.5|4061.5|4064|4063|4058|4057|1728
1674204900000|2023-01-20 08:55:00|4061.5|4060.5|4065.5|4064.5|4067.5|4066|4061|4059.5|2263
1674205200000|2023-01-20 09:00:00|4066|4065|4066.5|4065|4066.5|4065.5|4064|4063|1659
1674205500000|2023-01-20 09:05:00|4066|4064.5|4067|4066.5|4069.5|4068|4062.5|4062|3813
1674205800000|2023-01-20 09:10:00|4066.5|4066|4066|4064.5|4068.5|4067|4063.5|4063|1578
1674206100000|2023-01-20 09:15:00|4065|4064|4067|4065.5|4067.5|4066.5|4064.5|4063.5|4873
1674206400000|2023-01-20 09:20:00|4066.5|4066|4068.5|4067.5|4071.5|4070.5|4066.5|4066|2432
1674206700000|2023-01-20 09:25:00|4069|4069|4076.5|4075|4077.5|4076.5|4068.5|4069|5874
1674207000000|2023-01-20 09:30:00|4075|4073.5|4077|4075.5|4078|4077|4075|4073.5|2467
1674207300000|2023-01-20 09:35:00|4077.5|4076|4076.5|4075|4078.5|4077.5|4074.5|4073.5|2636
1674207600000|2023-01-20 09:40:00|4076|4075.5|4081.5|4080.5|4083.5|4082.5|4076|4074.5|2846
1674207900000|2023-01-20 09:45:00|4080.5|4079.5|4085|4083.5|4086|4085|4080|4078.5|1907
1674208200000|2023-01-20 09:50:00|4085.5|4084|4088.5|4087.5|4090.5|4089.5|4083.5|4082|4255
1674208500000|2023-01-20 09:55:00|4090|4088|4092.5|4091.5|4093|4091.5|4089.5|4087.5|7476
1674208800000|2023-01-20 10:00:00|4091.5|4090.5|4093|4091.5|4094|4093|4090|4089.5|3265
1674209100000|2023-01-20 10:05:00|4092.5|4092|4096.5|4095|4099|4098|4092.5|4092|7377
1674209700000|2023-01-20 10:15:00|4100.5|4099|4095.5|4094|4105|4103.5|4095.5|4094|10286
1674210000000|2023-01-20 10:20:00|4095|4094.5|4092.5|4091.5|4097.5|4096|4092.5|4091.5|5282
1674210300000|2023-01-20 10:25:00|4093.5|4092|4088.5|4087.5|4093.5|4092.5|4087|4085.5|2463
1674210600000|2023-01-20 10:30:00|4089.5|4088|4093|4092|4094.5|4094|4089|4087.5|4578
1674210900000|2023-01-20 10:35:00|4093.5|4092.5|4088.5|4087.5|4093.5|4092.5|4085.5|4084.5|2878
1674211200000|2023-01-20 10:40:00|4088|4087|4087.5|4086.5|4088.5|4087.5|4086|4084.5|1060
1674211500000|2023-01-20 10:45:00|4087|4087|4090|4089|4090|4089.5|4086|4085|2430
1674211800000|2023-01-20 10:50:00|4089.5|4088.5|4082.5|4081|4090|4088.5|4082|4081|6954
1674212100000|2023-01-20 10:55:00|4083|4081.5|4081|4079.5|4083|4082|4079.5|4078.5|2995
1674212400000|2023-01-20 11:00:00|4080|4080|4079.5|4078.5|4081|4080|4078.5|4077.5|887
1674212700000|2023-01-20 11:05:00|4079|4078|4078.5|4077|4079|4078.5|4076.5|4075.5|1621
1674213000000|2023-01-20 11:10:00|4078|4076.5|4077.5|4076.5|4078.5|4077.5|4076.5|4075.5|784
1674213300000|2023-01-20 11:15:00|4077|4076|4083|4082|4083.5|4082.5|4077|4075.5|2144
1674213600000|2023-01-20 11:20:00|4083.5|4082.5|4082.5|4081.5|4084|4083|4081.5|4081|3523
1674213900000|2023-01-20 11:25:00|4083|4082|4083.5|4082.5|4084.5|4083.5|4082|4081|3115
1674214200000|2023-01-20 11:30:00|4083|4082|4083.5|4082.5|4084.5|4083.5|4082|4081|1631
1674214500000|2023-01-20 11:35:00|4083|4082|4081|4080|4083.5|4082|4080.5|4079.5|1862
1674214800000|2023-01-20 11:40:00|4080.5|4079.5|4077|4076|4080.5|4079.5|4076.5|4075.5|681
1674215100000|2023-01-20 11:45:00|4077.5|4075.5|4072.5|4071.5|4080|4078.5|4072.5|4071.5|2648
1674215400000|2023-01-20 11:50:00|4072|4071|4069.5|4068.5|4074|4072.5|4069.5|4068.5|3723
1674215700000|2023-01-20 11:55:00|4068|4067|4068.5|4067.5|4068.5|4068|4067|4066|6556
1674216000000|2023-01-20 12:00:00|4068|4066|4065.5|4064.5|4070|4068.5|4063|4062|6231
1674216300000|2023-01-20 12:05:00|4065|4064|4068.5|4067.5|4069|4068|4065|4064|4913
1674216600000|2023-01-20 12:10:00|4069|4068|4072.5|4071.5|4074|4073|4067|4066.5|5078
1674216900000|2023-01-20 12:15:00|4073|4072|4072|4071|4073|4072|4070.5|4069.5|4039
1674217200000|2023-01-20 12:20:00|4072.5|4071.5|4070.5|4069.5|4072.5|4071.5|4070|4069|2557
1674217500000|2023-01-20 12:25:00|4071|4070|4074|4073|4074.5|4073|4070.5|4070|1354
1674217800000|2023-01-20 12:30:00|4075|4073.5|4074.5|4073.5|4075.5|4074.5|4073|4072|2318
1674218100000|2023-01-20 12:35:00|4074|4074|4078|4077|4079.5|4078.5|4074|4074|4177
1674218400000|2023-01-20 12:40:00|4077.5|4076.5|4079.5|4078.5|4081|4080|4077.5|4076.5|4153
1674218700000|2023-01-20 12:45:00|4080|4079|4080.5|4079.5|4081|4080|4079.5|4078.5|2091
1674219000000|2023-01-20 12:50:00|4081|4080|4080|4079|4081|4080|4078|4077.5|2164
1674219300000|2023-01-20 12:55:00|4079|4078|4076.5|4075.5|4079.5|4078.5|4076|4075.5|1348
1674219600000|2023-01-20 13:00:00|4077|4074.5|4075|4074.5|4077|4074.5|4074.5|4073|437
1674219900000|2023-01-20 13:05:00|4074.5|4074|4074.5|4073.5|4077|4076|4074|4073|2647
1674220200000|2023-01-20 13:10:00|4074|4073|4074|4073.5|4075|4074.5|4073|4072|843
1674220500000|2023-01-20 13:15:00|4074.5|4073|4074.5|4074|4075|4074.5|4073|4072.5|1046
1674220800000|2023-01-20 13:20:00|4073.5|4072.5|4074.5|4074|4075.5|4075|4073.5|4072.5|2696
1674221100000|2023-01-20 13:25:00|4075|4073.5|4073.5|4072.5|4077|4076|4073.5|4072.5|2020
1674221400000|2023-01-20 13:30:00|4074|4071.5|4078|4077|4078|4077|4070|4069.5|3273
1674221700000|2023-01-20 13:35:00|4077.5|4076.5|4072.5|4071.5|4077.5|4076.5|4072|4071|618
1674222000000|2023-01-20 13:40:00|4072|4071|4073|4072.5|4074|4073|4070.5|4069.5|990
1674222300000|2023-01-20 13:45:00|4073.5|4073|4072.5|4071|4075|4074|4072|4071|360
1674222600000|2023-01-20 13:50:00|4072|4071.5|4074.5|4074|4075.5|4074.5|4071.5|4071|2470
1674222900000|2023-01-20 13:55:00|4076|4075|4077|4076|4080|4079|4074.5|4074|7319
1674223200000|2023-01-20 14:00:00|4076.5|4075|4078|4077.5|4078.5|4078|4075|4074|2746
1674223500000|2023-01-20 14:05:00|4078.5|4077|4082|4081.5|4082.5|4082|4078.5|4077|23384
1674223800000|2023-01-20 14:10:00|4083.5|4082.5|4083.5|4082.5|4086.5|4085.5|4083|4082.5|3348
1674224100000|2023-01-20 14:15:00|4083|4083|4081|4080.5|4084|4083|4079|4078|2635
1674224400000|2023-01-20 14:20:00|4082|4081|4083.5|4082.5|4084|4083|4080|4079|3627
1674224700000|2023-01-20 14:25:00|4083|4082|4083.5|4082.5|4084|4083|4081.5|4080.5|1746
1674225000000|2023-01-20 14:30:00|4084.5|4083|4085|4084|4085.5|4084.5|4080.5|4079.5|6044
1674225300000|2023-01-20 14:35:00|4085.5|4084.5|4080.5|4079.5|4087.5|4086.5|4078|4077|7123
1674225600000|2023-01-20 14:40:00|4081|4080|4085|4084.5|4085.5|4084.5|4078|4077|5669
1674225900000|2023-01-20 14:45:00|4084.5|4084|4081.5|4080.5|4087|4086|4080.5|4079.5|7882
1674226200000|2023-01-20 14:50:00|4082|4081.5|4080.5|4080|4083|4082|4080.5|4079.5|6690
1674226500000|2023-01-20 14:55:00|4081.5|4080.5|4080.5|4079.5|4082.5|4081.5|4080|4078.5|4301
1674226800000|2023-01-20 15:00:00|4080|4079|4079|4078.5|4081.5|4080.5|4078|4077|6518
1674227100000|2023-01-20 15:05:00|4079.5|4079|4082|4081|4084|4083|4079.5|4079|7449
1674227400000|2023-01-20 15:10:00|4081.5|4081.5|4079.5|4079|4082.5|4081.5|4078.5|4078|6043
1674227700000|2023-01-20 15:15:00|4080|4080|4084|4083.5|4084.5|4083.5|4079.5|4079|5783
1674228000000|2023-01-20 15:20:00|4083.5|4083|4082.5|4081.5|4084.5|4083.5|4080|4079.5|11462
1674228300000|2023-01-20 15:25:00|4081.5|4080.5|4089|4088|4089.5|4089|4081.5|4080.5|10511
1674228600000|2023-01-20 15:30:00|4088.5|4088.5|4087.5|4086|4089|4088.5|4085.5|4084.5|1455
1674228900000|2023-01-20 15:35:00|4087|4086.5|4086|4085|4087.5|4087|4085|4084|2609
1674229200000|2023-01-20 15:40:00|4086.5|4085.5|4090.5|4090|4091|4090|4085.5|4084.5|3905
1674229500000|2023-01-20 15:45:00|4091|4090.5|4088|4087.5|4091|4090.5|4088|4087|4481
1674229800000|2023-01-20 15:50:00|4088.5|4087|4084.5|4083.5|4088.5|4087.5|4084.5|4083.5|3480
1674230100000|2023-01-20 15:55:00|4083.5|4084|4086.5|4085.5|4088|4087|4083.5|4082.5|3230
1674230400000|2023-01-20 16:00:00|4086|4085|4084|4083.5|4086.5|4085.5|4084|4083|6507
1674230700000|2023-01-20 16:05:00|4083.5|4083|4082|4081|4084.5|4083.5|4081.5|4080.5|7702
1674231000000|2023-01-20 16:10:00|4081.5|4080.5|4086.5|4085.5|4087|4086|4081|4080.5|5707
1674231300000|2023-01-20 16:15:00|4086|4086|4090|4089|4090|4089|4086|4086|6500
1674231600000|2023-01-20 16:20:00|4089.5|4088.5|4087|4086.5|4090|4088.5|4087|4086|10109
1674231900000|2023-01-20 16:25:00|4086.5|4086|4090|4089|4090|4089|4086.5|4086|7221
1674460800000|2023-01-23 08:00:00|4108.5|4107|4109|4107.5|4111.5|4109|4104.5|4102|24465
1674461100000|2023-01-23 08:05:00|4109.5|4107|4111.5|4110|4113.5|4112|4108|4106|4261
1674461400000|2023-01-23 08:10:00|4111|4110.5|4112|4111.5|4112.5|4111.5|4108.5|4107.5|2815
1674461700000|2023-01-23 08:15:00|4113.5|4112.5|4115.5|4114|4119|4117.5|4113.5|4112.5|2685
1674462000000|2023-01-23 08:20:00|4115|4113.5|4115.5|4114.5|4117|4115.5|4114|4113|3463
1674462300000|2023-01-23 08:25:00|4116|4114|4115|4113.5|4116|4114|4111|4109.5|1296
1674462600000|2023-01-23 08:30:00|4113.5|4112|4112|4111|4114|4112.5|4110.5|4109.5|1726
1674462900000|2023-01-23 08:35:00|4111.5|4110.5|4109.5|4108.5|4111.5|4111|4109|4108.5|2648
1674463200000|2023-01-23 08:40:00|4109|4108|4106.5|4105|4110|4109|4106|4105|1993
1674463500000|2023-01-23 08:45:00|4106|4105.5|4101.5|4100.5|4106|4105.5|4100|4099|5772
1674463800000|2023-01-23 08:50:00|4103.5|4100|4100.5|4099|4104|4102.5|4096|4095|1644
1674464100000|2023-01-23 08:55:00|4101|4099.5|4099.5|4098.5|4102|4100.5|4097.5|4096.5|2760
1674464400000|2023-01-23 09:00:00|4099|4098|4102|4101.5|4102|4101.5|4099|4097.5|1727
1674464700000|2023-01-23 09:05:00|4103|4102|4100.5|4099|4103.5|4102.5|4100|4099|1772
1674465000000|2023-01-23 09:10:00|4100|4098.5|4099|4098.5|4101|4100|4099|4098|1328
1674465300000|2023-01-23 09:15:00|4099.5|4098|4099.5|4099|4101|4100|4098.5|4097.5|2338
1674465600000|2023-01-23 09:20:00|4099|4098.5|4102|4101|4103|4101.5|4099|4098|1064
1674465900000|2023-01-23 09:25:00|4101.5|4100.5|4100.5|4099.5|4102|4101|4100|4099|1289
1674466200000|2023-01-23 09:30:00|4100|4099|4098|4097|4101|4100|4098|4097|1819
1674466500000|2023-01-23 09:35:00|4098.5|4096|4102.5|4101.5|4102.5|4101.5|4097|4096|2762
1674466800000|2023-01-23 09:40:00|4103|4102|4102.5|4102|4103.5|4102.5|4101.5|4100.5|2933
1674467100000|2023-01-23 09:45:00|4102|4101|4100.5|4099.5|4102.5|4101.5|4099.5|4098.5|4057
1674467400000|2023-01-23 09:50:00|4100|4098.5|4099|4097.5|4100.5|4099.5|4098.5|4097.5|3114
1674467700000|2023-01-23 09:55:00|4099.5|4098|4103|4102.5|4105|4104|4099|4098|5008
1674468000000|2023-01-23 10:00:00|4103.5|4103|4104.5|4103.5|4105|4104|4101.5|4100.5|4794
1674468300000|2023-01-23 10:05:00|4104|4104|4107|4106|4107.5|4106.5|4102|4101|4371
1674468600000|2023-01-23 10:10:00|4106|4105.5|4104|4103|4107.5|4106.5|4103|4102|2473
1674468900000|2023-01-23 10:15:00|4104.5|4103.5|4110.5|4109.5|4110.5|4109.5|4104|4103.5|2925
1674469200000|2023-01-23 10:20:00|4110|4109|4110|4109|4112.5|4111|4109|4108|1741
1674469500000|2023-01-23 10:25:00|4110.5|4109.5|4109.5|4108.5|4110.5|4109.5|4105.5|4104.5|1368
1674469800000|2023-01-23 10:30:00|4110|4109|4111|4110|4112|4111|4109|4108.5|1706
1674470100000|2023-01-23 10:35:00|4111.5|4110.5|4113.5|4113|4114|4113|4110|4109|3599
1674470400000|2023-01-23 10:40:00|4114|4112.5|4115|4114|4115|4114.5|4112|4111|2724
1674470700000|2023-01-23 10:45:00|4114.5|4114.5|4114|4113|4115|4114.5|4113|4112|4100
1674471000000|2023-01-23 10:50:00|4113.5|4112|4111.5|4111|4114|4112.5|4111.5|4110.5|3896
1674471300000|2023-01-23 10:55:00|4112.5|4110.5|4112|4111|4113|4112|4109.5|4109|5550
1674471600000|2023-01-23 11:00:00|4111.5|4110.5|4112.5|4111.5|4113|4111.5|4110.5|4109.5|102300
1674471900000|2023-01-23 11:05:00|4113|4112|4113|4112.5|4115|4114|4112|4110.5|3455
1674472200000|2023-01-23 11:10:00|4113.5|4111.5|4115.5|4114.5|4115.5|4114.5|4112.5|4111.5|1632
1674472500000|2023-01-23 11:15:00|4116|4115|4119.5|4119|4120|4119|4115.5|4114.5|774
1674472800000|2023-01-23 11:20:00|4120|4119.5|4121.5|4120.5|4123.5|4123|4120|4119|1084
1674473100000|2023-01-23 11:25:00|4122|4121|4121.5|4120.5|4122|4121|4119|4118|1305
1674473400000|2023-01-23 11:30:00|4121|4120|4118.5|4117.5|4121.5|4120.5|4118|4117|1417
1674473700000|2023-01-23 11:35:00|4119|4118|4120.5|4119.5|4121.5|4120.5|4119|4118|1295
1674474000000|2023-01-23 11:40:00|4120|4119|4120.5|4120|4122|4121|4120|4119|1528
1674474300000|2023-01-23 11:45:00|4121|4119.5|4120|4119|4121|4120|4119.5|4118.5|1096
1674474600000|2023-01-23 11:50:00|4119.5|4118.5|4119.5|4119|4120.5|4119.5|4118|4117|1764
1674474900000|2023-01-23 11:55:00|4119|4118.5|4120|4119.5|4120.5|4119.5|4118.5|4117.5|1729
1674475200000|2023-01-23 12:00:00|4119.5|4118.5|4122.5|4121.5|4123.5|4122.5|4118.5|4117.5|4087
1674475500000|2023-01-23 12:05:00|4122|4120.5|4122.5|4121.5|4123.5|4123|4121.5|4120.5|3643
1674475800000|2023-01-23 12:10:00|4123|4122|4121.5|4120.5|4123.5|4122.5|4121|4120.5|1954
1674476100000|2023-01-23 12:15:00|4120.5|4120|4121|4120.5|4122|4121|4119.5|4118.5|4517
1674476400000|2023-01-23 12:20:00|4121.5|4120|4119|4118|4121.5|4120.5|4118.5|4118|3996
1674476700000|2023-01-23 12:25:00|4119.5|4118.5|4119.5|4118.5|4120.5|4119.5|4119|4118|1481
1674477000000|2023-01-23 12:30:00|4119|4118|4117.5|4116.5|4119|4118|4117|4116|2441
1674477300000|2023-01-23 12:35:00|4116.5|4115.5|4112|4111.5|4117|4116|4112|4111.5|2559
1674477600000|2023-01-23 12:40:00|4112.5|4112|4118.5|4117.5|4118.5|4117.5|4112|4111|4216
1674477900000|2023-01-23 12:45:00|4118|4117|4120|4119|4120|4119|4117|4116.5|6517
1674478200000|2023-01-23 12:50:00|4120.5|4118.5|4119|4118.5|4120.5|4118.5|4117.5|4117|2909
1674478500000|2023-01-23 12:55:00|4119.5|4118|4120|4119.5|4120.5|4119.5|4118.5|4118|2087
1674478800000|2023-01-23 13:00:00|4120.5|4120|4117.5|4116.5|4121|4120|4117|4116.5|49622
1674479100000|2023-01-23 13:05:00|4117|4116|4117|4116|4119|4118|4116.5|4115.5|4117
1674479400000|2023-01-23 13:10:00|4116.5|4115.5|4119|4118.5|4119|4118.5|4116.5|4115.5|2210
1674479700000|2023-01-23 13:15:00|4119.5|4118|4119.5|4118.5|4121|4120|4119.5|4118|3772
1674480000000|2023-01-23 13:20:00|4119|4118|4116|4115.5|4119.5|4118.5|4116|4115.5|2123
1674480300000|2023-01-23 13:25:00|4115.5|4115|4116.5|4116|4117|4116|4114|4113|5055
1674480600000|2023-01-23 13:30:00|4117|4115|4114.5|4113.5|4117|4116|4114|4113.5|3446
1674480900000|2023-01-23 13:35:00|4114|4113|4117|4116|4117.5|4116|4114|4113|3102
1674481200000|2023-01-23 13:40:00|4117.5|4116.5|4117.5|4116.5|4119|4118|4115.5|4114.5|3254
1674481500000|2023-01-23 13:45:00|4117|4117|4115|4114|4117.5|4117|4114.5|4113.5|3272
1674481800000|2023-01-23 13:50:00|4115.5|4114.5|4114|4113.5|4116.5|4115.5|4113.5|4112.5|3418
1674482100000|2023-01-23 13:55:00|4113.5|4113|4111|4110|4114|4113.5|4110.5|4109.5|5746
1674482400000|2023-01-23 14:00:00|4110.5|4109.5|4112|4111.5|4113.5|4112.5|4107.5|4106.5|4298
1674482700000|2023-01-23 14:05:00|4112.5|4112|4114.5|4113.5|4114.5|4113.5|4111|4110|5866
1674483000000|2023-01-23 14:10:00|4115|4114|4116|4115|4117|4116|4113|4112|4999
1674483300000|2023-01-23 14:15:00|4116.5|4115.5|4118.5|4117.5|4120|4118.5|4115.5|4115|4132
1674483600000|2023-01-23 14:20:00|4118|4117|4117.5|4116.5|4119.5|4118.5|4115|4114|2384
1674483900000|2023-01-23 14:25:00|4117|4116|4120.5|4119.5|4120.5|4119.5|4116.5|4115.5|2096
1674484200000|2023-01-23 14:30:00|4121|4119|4117.5|4116.5|4121.5|4121|4115|4114|10602
1674484500000|2023-01-23 14:35:00|4118|4117|4118.5|4117.5|4118.5|4117.5|4113|4112|3682
1674484800000|2023-01-23 14:40:00|4118|4117|4117.5|4116.5|4119.5|4119|4115|4114|4769
1674485100000|2023-01-23 14:45:00|4117|4117|4116.5|4116|4118.5|4118|4115.5|4114.5|5893
1674485400000|2023-01-23 14:50:00|4116|4115|4115.5|4115|4117.5|4117|4114|4113.5|4694
1674485700000|2023-01-23 14:55:00|4116|4114.5|4115.5|4114.5|4117|4116|4113.5|4113|4207
1674486000000|2023-01-23 15:00:00|4115|4115|4116|4115.5|4116.5|4115.5|4115|4114|8172
1674486300000|2023-01-23 15:05:00|4115.5|4115|4115.5|4115|4116|4115.5|4114.5|4114|6984
1674486600000|2023-01-23 15:10:00|4116|4115.5|4115|4114|4116.5|4115.5|4114|4113.5|3720
1674486900000|2023-01-23 15:15:00|4114.5|4114.5|4109.5|4109|4115.5|4114.5|4109.5|4109|9185
1674487200000|2023-01-23 15:20:00|4109|4108|4105|4104.5|4110|4109.5|4104.5|4104|5945
1674487500000|2023-01-23 15:25:00|4104.5|4103.5|4111.5|4111|4111.5|4111|4104|4103|9583
1674487800000|2023-01-23 15:30:00|4112|4111.5|4110.5|4110|4112.5|4111.5|4109.5|4109|7368
1674488100000|2023-01-23 15:35:00|4110|4109|4110|4109.5|4111.5|4110.5|4109.5|4109|5546
1674488400000|2023-01-23 15:40:00|4109.5|4109|4106|4105.5|4111|4110.5|4106|4105|6237
1674488700000|2023-01-23 15:45:00|4105.5|4104.5|4104|4103|4106.5|4105.5|4104|4103|3915
1674489000000|2023-01-23 15:50:00|4103.5|4103.5|4110|4109.5|4111|4110|4103.5|4103|13155
1674489300000|2023-01-23 15:55:00|4110.5|4110|4110.5|4109.5|4112.5|4112|4109.5|4108.5|11469
1674489600000|2023-01-23 16:00:00|4111|4110|4114.5|4113.5|4115.5|4115|4110|4109.5|11149
1674489900000|2023-01-23 16:05:00|4114|4114|4118|4117|4119|4118|4112.5|4111.5|17073
1674490200000|2023-01-23 16:10:00|4117.5|4116.5|4111|4110|4118|4116.5|4111|4110|7369
1674490500000|2023-01-23 16:15:00|4111.5|4110.5|4113|4112|4113|4112.5|4111|4110|4084
1674490800000|2023-01-23 16:20:00|4113.5|4112.5|4112|4111.5|4114|4113|4112|4111.5|5997
1674491100000|2023-01-23 16:25:00|4111.5|4111|4114|4113.5|4115|4114.5|4110|4109.5|9673
1674547200000|2023-01-24 08:00:00|4111.5|4106.5|4112|4110.5|4115|4112|4105.5|4102.5|42736
1674547500000|2023-01-24 08:05:00|4111.5|4111|4106|4104.5|4113|4111.5|4103.5|4102|8177
1674547800000|2023-01-24 08:10:00|4105.5|4104|4087.5|4086.5|4107|4105|4086.5|4085.5|9711
1674548100000|2023-01-24 08:15:00|4088|4087|4079.5|4078|4090|4088.5|4079|4078|6769
1674548400000|2023-01-24 08:20:00|4079|4078.5|4076.5|4076|4080|4079|4075|4074|5084
1674548700000|2023-01-24 08:25:00|4077.5|4076.5|4076|4075|4077.5|4076.5|4073.5|4072|5191
1674549000000|2023-01-24 08:30:00|4076.5|4075.5|4080|4079|4082|4081|4075.5|4075|6475
1674549300000|2023-01-24 08:35:00|4079.5|4078.5|4078|4077.5|4082.5|4082|4077|4076|4499
1674549600000|2023-01-24 08:40:00|4077.5|4077|4077|4075.5|4081|4079.5|4077|4075.5|2745
1674549900000|2023-01-24 08:45:00|4075.5|4076|4084|4083|4084|4083|4075.5|4074.5|3395
1674550200000|2023-01-24 08:50:00|4083.5|4081|4078|4077|4084|4082|4078|4077|7786
1674550500000|2023-01-24 08:55:00|4078.5|4077.5|4084.5|4083.5|4085|4083.5|4076.5|4075.5|1822
1674550800000|2023-01-24 09:00:00|4085|4083|4082|4081|4085|4084|4081.5|4080.5|3383
1674551100000|2023-01-24 09:05:00|4081.5|4080.5|4082.5|4081.5|4085|4084|4081.5|4080.5|3957
1674551400000|2023-01-24 09:10:00|4083|4082|4084|4083|4085|4084|4080|4079|2912
1674551700000|2023-01-24 09:15:00|4083.5|4082.5|4079|4078.5|4084|4083|4079|4078|1278
1674552000000|2023-01-24 09:20:00|4079.5|4079|4086|4085|4086|4085|4079.5|4078.5|2722
1674552300000|2023-01-24 09:25:00|4085.5|4084.5|4087.5|4086.5|4088|4087|4085|4084|5493
1674552600000|2023-01-24 09:30:00|4088.5|4087|4101|4099|4102.5|4101|4088.5|4086.5|7986
1674552900000|2023-01-24 09:35:00|4101.5|4100.5|4098.5|4097.5|4102.5|4101|4096.5|4095.5|1678
1674553200000|2023-01-24 09:40:00|4098|4096.5|4100|4099|4100|4099|4097.5|4096.5|2629
1674553500000|2023-01-24 09:45:00|4101|4100|4106|4105|4106.5|4105.5|4100|4099|5304
1674553800000|2023-01-24 09:50:00|4106.5|4105.5|4103.5|4102|4106.5|4105.5|4103|4102|3238
1674554100000|2023-01-24 09:55:00|4103|4101.5|4098.5|4097.5|4104|4103|4098.5|4097.5|2419
1674554400000|2023-01-24 10:00:00|4099|4098|4101|4099.5|4102|4101|4096.5|4095.5|3067
1674554700000|2023-01-24 10:05:00|4100|4099|4100.5|4099.5|4102.5|4101.5|4099.5|4098.5|2169
1674555000000|2023-01-24 10:10:00|4101|4100|4101.5|4101|4104|4103.5|4100.5|4099.5|4011
1674555300000|2023-01-24 10:15:00|4101|4100.5|4103|4101.5|4104.5|4104|4100.5|4100|2662
1674555600000|2023-01-24 10:20:00|4102.5|4100.5|4103|4102|4104|4103.5|4101|4100|2315
1674555900000|2023-01-24 10:25:00|4102.5|4102.5|4100.5|4100|4104|4103|4100.5|4100|2547
1674556200000|2023-01-24 10:30:00|4101|4100.5|4099.5|4098.5|4102.5|4101.5|4098|4097.5|2284
1674556500000|2023-01-24 10:35:00|4100|4099|4104|4103|4104.5|4103.5|4099.5|4098.5|2813
1674556800000|2023-01-24 10:40:00|4104.5|4103.5|4100|4099.5|4104.5|4103.5|4100|4099.5|1255
1674557100000|2023-01-24 10:45:00|4101|4099|4101.5|4100.5|4102|4101|4099|4098|2197
1674557400000|2023-01-24 10:50:00|4101|4100|4104.5|4103.5|4105.5|4104.5|4101|4100|2398
1674557700000|2023-01-24 10:55:00|4104|4103|4101|4100|4104.5|4104|4101|4100|2841
1674558000000|2023-01-24 11:00:00|4100.5|4099.5|4097|4096|4102.5|4101.5|4096.5|4095.5|3140
1674558300000|2023-01-24 11:05:00|4098|4097|4095|4094|4099|4097.5|4094|4093|3740
1674558600000|2023-01-24 11:10:00|4095.5|4094.5|4099.5|4098.5|4100|4099|4095.5|4094|2024
1674558900000|2023-01-24 11:15:00|4100|4099|4095.5|4094.5|4100|4099|4095.5|4094.5|2881
1674559200000|2023-01-24 11:20:00|4094.5|4094|4095.5|4094|4097|4096|4094|4093|1615
1674559500000|2023-01-24 11:25:00|4095|4094.5|4096.5|4096|4097|4096|4095|4094.5|2601
1674559800000|2023-01-24 11:30:00|4097|4096.5|4097.5|4096.5|4098|4097|4095.5|4095|3439
1674560100000|2023-01-24 11:35:00|4097|4096|4100.5|4100|4102|4101.5|4097|4096|3211
1674560400000|2023-01-24 11:40:00|4100|4099.5|4098.5|4098|4102.5|4101|4098.5|4098|1256
1674560700000|2023-01-24 11:45:00|4099.5|4098.5|4100.5|4099.5|4100.5|4099.5|4097.5|4096.5|1583
1674561000000|2023-01-24 11:50:00|4101|4100|4101.5|4100.5|4101.5|4100.5|4100.5|4099.5|1368
1674561300000|2023-01-24 11:55:00|4100.5|4100|4100|4099|4102.5|4102|4099|4098.5|2932
1674561600000|2023-01-24 12:00:00|4099.5|4098.5|4096|4095|4100.5|4099.5|4095.5|4094.5|2138
1674561900000|2023-01-24 12:05:00|4097|4096|4102.5|4101.5|4102.5|4102|4096.5|4095.5|1474
1674562200000|2023-01-24 12:10:00|4103|4102|4103|4102.5|4104|4103|4101.5|4100.5|36686
1674562500000|2023-01-24 12:15:00|4103.5|4103|4103|4102.5|4106.5|4106|4103|4102|4880
1674562800000|2023-01-24 12:20:00|4103.5|4103|4103.5|4102.5|4104.5|4104|4102|4101|2223
1674563100000|2023-01-24 12:25:00|4103|4102|4104|4103.5|4105|4104|4102|4101|7682
1674563400000|2023-01-24 12:30:00|4104.5|4103|4106.5|4105.5|4106.5|4105.5|4104|4103|2470
1674563700000|2023-01-24 12:35:00|4106|4106|4103|4102.5|4106|4106|4103|4102.5|3734
1674564000000|2023-01-24 12:40:00|4103.5|4103.5|4105.5|4104.5|4106|4105|4103.5|4103|2375
1674564300000|2023-01-24 12:45:00|4106.5|4105|4105|4104.5|4107|4106|4104.5|4103.5|1360
1674564600000|2023-01-24 12:50:00|4104.5|4104|4101|4100.5|4105|4104.5|4101|4100|1720
1674564900000|2023-01-24 12:55:00|4102.5|4101.5|4102|4101.5|4105|4104|4102|4101|1823
1674565200000|2023-01-24 13:00:00|4101.5|4101|4102.5|4101.5|4103.5|4102.5|4100.5|4100|3712
1674565500000|2023-01-24 13:05:00|4102|4102|4098.5|4098|4102|4102|4098.5|4098|1886
1674565800000|2023-01-24 13:10:00|4099|4098.5|4099.5|4098.5|4101|4100|4099|4098|2289
1674566100000|2023-01-24 13:15:00|4100|4099|4098|4097|4100|4099|4096|4094.5|3514
1674566400000|2023-01-24 13:20:00|4098.5|4096.5|4098.5|4098|4099.5|4098.5|4097.5|4096.5|1285
1674566700000|2023-01-24 13:25:00|4099|4098.5|4102|4101.5|4102.5|4101.5|4099|4098|2422
1674567000000|2023-01-24 13:30:00|4101.5|4101|4097.5|4097|4103|4102|4096.5|4096|4358
1674567300000|2023-01-24 13:35:00|4098|4096.5|4098|4097.5|4099.5|4098.5|4097|4096|4217
1674567600000|2023-01-24 13:40:00|4097.5|4097|4097.5|4096.5|4098|4097|4095|4094|1116
1674567900000|2023-01-24 13:45:00|4098|4097|4104.5|4104|4105.5|4104.5|4097.5|4096.5|10242
1674568200000|2023-01-24 13:50:00|4105|4103.5|4101.5|4100.5|4105|4104|4101|4100|964556
1674568500000|2023-01-24 13:55:00|4102.5|4101|4101.5|4101|4103.5|4102.5|4101.5|4100.5|5205
1674568800000|2023-01-24 14:00:00|4102|4100.5|4100.5|4100|4102|4101.5|4100|4099|9027
1674569100000|2023-01-24 14:05:00|4101|4099.5|4105|4104|4105|4104.5|4101|4099.5|5283
1674569400000|2023-01-24 14:10:00|4105.5|4104.5|4104.5|4103.5|4106|4105.5|4104|4103|3592
1674569700000|2023-01-24 14:15:00|4104|4104|4103|4102.5|4104.5|4104|4103|4102|2343
1674570000000|2023-01-24 14:20:00|4103.5|4102|4106|4105.5|4106|4105.5|4102.5|4101.5|2940
1674570300000|2023-01-24 14:25:00|4105.5|4105|4106.5|4106|4106.5|4106|4103|4102.5|4565
1674570600000|2023-01-24 14:30:00|4107|4106.5|4107|4106.5|4112|4111.5|4104|4103|16008
1674570900000|2023-01-24 14:35:00|4107.5|4106|4107|4106|4108|4107.5|4102.5|4102|13447
1674571200000|2023-01-24 14:40:00|4106.5|4105.5|4098.5|4097.5|4106.5|4105.5|4097|4096.5|9238
1674571500000|2023-01-24 14:45:00|4098|4098|4099|4098|4104.5|4103.5|4098|4098|7542
1674571800000|2023-01-24 14:50:00|4098|4097.5|4097.5|4096.5|4101.5|4100.5|4096|4095.5|5556
1674572100000|2023-01-24 14:55:00|4097|4096|4092.5|4091.5|4097.5|4096.5|4092.5|4091.5|6568
1674572400000|2023-01-24 15:00:00|4092|4091|4096.5|4095.5|4099|4098|4092|4091|6730
1674572700000|2023-01-24 15:05:00|4096|4094.5|4094.5|4094|4097|4096.5|4093.5|4093|6169
1674573000000|2023-01-24 15:10:00|4095|4094.5|4098|4097|4098.5|4098|4094.5|4094|5122
1674573300000|2023-01-24 15:15:00|4098.5|4097.5|4097|4096|4099|4098.5|4095|4094.5|6734
1674573600000|2023-01-24 15:20:00|4097.5|4096.5|4097.5|4096.5|4097.5|4097|4093.5|4092.5|4437
1674573900000|2023-01-24 15:25:00|4097|4097|4098.5|4097.5|4098.5|4098|4095|4094|3956
1674574200000|2023-01-24 15:30:00|4098|4097|4098|4097.5|4099.5|4099|4096.5|4095.5|3699
1674574500000|2023-01-24 15:35:00|4097.5|4097|4097|4096|4098.5|4098|4096|4095|3334
1674574800000|2023-01-24 15:40:00|4097.5|4096.5|4100.5|4099.5|4102|4101|4097|4096|3995
1674575100000|2023-01-24 15:45:00|4101|4100|4104|4103|4104|4103.5|4100|4099.5|3650
1674575400000|2023-01-24 15:50:00|4104.5|4103.5|4104|4103|4106.5|4106|4102.5|4101.5|4902
1674575700000|2023-01-24 15:55:00|4103.5|4103.5|4106|4105|4107|4106|4102.5|4101.5|4764
1674576000000|2023-01-24 16:00:00|4106.5|4105.5|4105|4104.5|4107.5|4106.5|4105|4104|4496
1674576300000|2023-01-24 16:05:00|4104.5|4104|4104|4103.5|4105.5|4105|4103.5|4103|5492
1674576600000|2023-01-24 16:10:00|4105|4104|4104.5|4104|4105|4104.5|4103.5|4102.5|3088
1674576900000|2023-01-24 16:15:00|4104|4103.5|4105.5|4105|4108.5|4107.5|4104|4103.5|7229
1674577200000|2023-01-24 16:20:00|4106|4105.5|4104.5|4103.5|4108.5|4107.5|4104.5|4103.5|7646
1674577500000|2023-01-24 16:25:00|4104|4104|4106|4105.5|4106.5|4105.5|4102|4101.5|62082
1674633600000|2023-01-25 08:00:00|4111.5|4109|4108.5|4106.5|4118|4115.5|4107|4105|10147
1674633900000|2023-01-25 08:05:00|4108|4106|4096|4094.5|4108.5|4106.5|4095|4093|10547
1674634200000|2023-01-25 08:10:00|4096.5|4095|4098.5|4097|4100.5|4099|4093|4092|8171
1674634500000|2023-01-25 08:15:00|4098|4096|4096|4095|4101.5|4100|4095|4093.5|5336
1674634800000|2023-01-25 08:20:00|4095.5|4094|4098.5|4097.5|4098.5|4097.5|4093|4092|3826
1674635100000|2023-01-25 08:25:00|4099|4098|4096.5|4095|4101|4100|4096.5|4095|2764
1674635400000|2023-01-25 08:30:00|4096|4095.5|4093|4092|4097.5|4096.5|4093|4092|4155
1674635700000|2023-01-25 08:35:00|4092.5|4091.5|4096.5|4095.5|4098|4097|4092.5|4091.5|3901
1674636000000|2023-01-25 08:40:00|4097|4095|4100|4098.5|4100|4099.5|4096|4095|2205
1674636300000|2023-01-25 08:45:00|4099.5|4098|4095.5|4094.5|4099.5|4098.5|4095|4094|3397
1674636600000|2023-01-25 08:50:00|4095|4094|4090|4088.5|4095.5|4094.5|4088.5|4087|3518
1674636900000|2023-01-25 08:55:00|4089.5|4089|4091.5|4090.5|4091.5|4090.5|4089|4087.5|2826
1674637200000|2023-01-25 09:00:00|4091|4090|4089.5|4088|4093.5|4092|4087|4085.5|4491
1674637500000|2023-01-25 09:05:00|4090|4089|4095|4093.5|4095.5|4094.5|4089.5|4088|3049
1674637800000|2023-01-25 09:10:00|4094.5|4093|4094.5|4093.5|4097|4096.5|4094|4093|2715
1674638100000|2023-01-25 09:15:00|4094|4093|4088.5|4088|4094|4093|4087.5|4086|5241
1674638400000|2023-01-25 09:20:00|4088|4087.5|4087|4085.5|4088|4088|4086|4084.5|1524
1674638700000|2023-01-25 09:25:00|4086.5|4086|4088|4087|4088|4087.5|4086|4085|4316
1674639000000|2023-01-25 09:30:00|4088.5|4087.5|4086.5|4085.5|4089.5|4089|4085.5|4084.5|1663
1674639300000|2023-01-25 09:35:00|4086|4084.5|4081|4080|4086|4085|4081|4080|2619
1674639600000|2023-01-25 09:40:00|4080.5|4079.5|4082|4081|4083|4082|4080.5|4079.5|2316
1674639900000|2023-01-25 09:45:00|4082.5|4080.5|4084.5|4083|4084.5|4083.5|4081.5|4080|1512
1674640200000|2023-01-25 09:50:00|4084|4082.5|4080|4078.5|4084|4082.5|4078.5|4077.5|6679
1674640500000|2023-01-25 09:55:00|4080.5|4079|4079.5|4078.5|4080.5|4080|4079|4078|985
1674640800000|2023-01-25 10:00:00|4079|4077.5|4081.5|4081|4082|4081|4078.5|4077.5|2266
1674641100000|2023-01-25 10:05:00|4082.5|4081.5|4082|4081|4083.5|4083|4081|4080.5|4643
1674641400000|2023-01-25 10:10:00|4082.5|4081.5|4083.5|4082.5|4083.5|4083|4081.5|4080.5|13133
1674641700000|2023-01-25 10:15:00|4083|4082|4081.5|4080.5|4084|4083|4081|4080|6635
1674642000000|2023-01-25 10:20:00|4081|4080|4078|4077|4081.5|4080|4077|4076|2615
1674642300000|2023-01-25 10:25:00|4079|4077.5|4078|4077|4080.5|4079.5|4078|4077|14919
1674642600000|2023-01-25 10:30:00|4078.5|4076.5|4078.5|4077|4080|4079|4077.5|4076.5|6222
1674642900000|2023-01-25 10:35:00|4078|4077.5|4076|4075|4080.5|4080|4075.5|4074.5|347279
1674643200000|2023-01-25 10:40:00|4075.5|4074.5|4072|4071.5|4076|4075|4071.5|4070.5|3663
1674643500000|2023-01-25 10:45:00|4071.5|4071|4069.5|4068.5|4072|4071|4068|4067|3683
1674643800000|2023-01-25 10:50:00|4069|4068|4066|4065|4069.5|4068.5|4065.5|4065|2633
1674644100000|2023-01-25 10:55:00|4065.5|4065.5|4066|4065.5|4067.5|4067|4065|4064|3890
1674644400000|2023-01-25 11:00:00|4066.5|4066.5|4072|4071.5|4072.5|4072|4066|4065.5|4520
1674644700000|2023-01-25 11:05:00|4072.5|4071|4071.5|4071|4072.5|4072|4071|4070.5|1564
1674645000000|2023-01-25 11:10:00|4072|4071.5|4073|4072|4073|4072.5|4071.5|4070.5|1901
1674645300000|2023-01-25 11:15:00|4072.5|4071.5|4073|4072.5|4074.5|4073.5|4072|4071|3608
1674645600000|2023-01-25 11:20:00|4074|4073|4076.5|4076|4078.5|4077.5|4073|4072|14878
1674645900000|2023-01-25 11:25:00|4077|4076.5|4082.5|4081.5|4083.5|4082.5|4077|4076.5|4191
1674646200000|2023-01-25 11:30:00|4081.5|4080.5|4077.5|4076.5|4081.5|4080.5|4077.5|4076|1879
1674646500000|2023-01-25 11:35:00|4077|4076|4078.5|4078|4079|4078|4076.5|4075.5|1320
1674646800000|2023-01-25 11:40:00|4079.5|4077.5|4079.5|4078.5|4080.5|4080|4079|4077.5|1948
1674647100000|2023-01-25 11:45:00|4079|4078|4077.5|4076.5|4081|4080.5|4077|4076.5|2461
1674647400000|2023-01-25 11:50:00|4078|4077|4076|4075|4078|4077.5|4075.5|4074.5|3107
1674647700000|2023-01-25 11:55:00|4075.5|4075.5|4077.5|4076.5|4079|4078|4075.5|4075.5|4317
1674648000000|2023-01-25 12:00:00|4077|4076|4071|4070|4077.5|4076.5|4069.5|4068.5|3985
1674648300000|2023-01-25 12:05:00|4070.5|4069.5|4068.5|4068|4070.5|4070|4068.5|4068|6636
1674648600000|2023-01-25 12:10:00|4068|4067.5|4068|4067|4069|4068.5|4067|4066.5|5345
1674648900000|2023-01-25 12:15:00|4067.5|4067.5|4065.5|4065|4070.5|4070|4065.5|4065|5208
1674649200000|2023-01-25 12:20:00|4065|4064.5|4067.5|4066.5|4068|4067|4064|4063.5|6732
1674649500000|2023-01-25 12:25:00|4068|4067|4069|4068|4073|4072|4067.5|4067|2065
1674649800000|2023-01-25 12:30:00|4069.5|4068.5|4063|4062|4071.5|4071|4062|4061|4845
1674650100000|2023-01-25 12:35:00|4063.5|4062.5|4066.5|4065.5|4067.5|4066.5|4063.5|4062|2932
1674650400000|2023-01-25 12:40:00|4066|4065|4066|4065|4066.5|4066|4064.5|4063.5|2503
1674650700000|2023-01-25 12:45:00|4065.5|4064.5|4061.5|4060.5|4065.5|4064.5|4061.5|4060.5|1731
1674651000000|2023-01-25 12:50:00|4061|4060|4064|4063|4064|4063|4059|4058|3583
1674651300000|2023-01-25 12:55:00|4063.5|4062.5|4059|4058|4064|4063|4058.5|4057.5|2548
1674651600000|2023-01-25 13:00:00|4059.5|4059|4060|4059|4060.5|4060|4058|4057|2331
1674651900000|2023-01-25 13:05:00|4060.5|4059.5|4059|4058.5|4060.5|4059.5|4058|4057|835
1674652200000|2023-01-25 13:10:00|4059.5|4058|4063.5|4062|4063.5|4062.5|4059|4058|2335
1674652500000|2023-01-25 13:15:00|4063|4062.5|4066.5|4065.5|4068|4067|4063|4062|2793
1674652800000|2023-01-25 13:20:00|4066|4066|4065.5|4064.5|4069|4068.5|4065.5|4064.5|2255
1674653100000|2023-01-25 13:25:00|4065|4065|4068.5|4068|4071|4070|4065|4065|2378
1674653400000|2023-01-25 13:30:00|4069|4066.5|4064|4063|4069|4067.5|4063.5|4063|2817
1674653700000|2023-01-25 13:35:00|4064.5|4063.5|4068.5|4067.5|4069|4068.5|4062.5|4061.5|6494
1674654000000|2023-01-25 13:40:00|4069|4068|4063.5|4062.5|4069|4068|4063.5|4062.5|1825
1674654300000|2023-01-25 13:45:00|4063|4062|4064.5|4063.5|4066.5|4065.5|4063|4062|1224
1674654600000|2023-01-25 13:50:00|4065|4064|4063|4062.5|4066|4065.5|4063|4062.5|3700
1674654900000|2023-01-25 13:55:00|4062.5|4062|4058|4057|4063|4062.5|4057|4056|10915
1674655200000|2023-01-25 14:00:00|4057.5|4056.5|4057|4056.5|4060.5|4059.5|4056.5|4055.5|7219
1674655500000|2023-01-25 14:05:00|4057.5|4057|4060.5|4059.5|4061|4060.5|4057.5|4056.5|3602
1674655800000|2023-01-25 14:10:00|4060|4059|4065|4064.5|4065|4064.5|4059.5|4058.5|4918
1674656100000|2023-01-25 14:15:00|4064.5|4064|4067|4066.5|4068|4067.5|4064.5|4063.5|6934
1674656400000|2023-01-25 14:20:00|4068|4067|4063|4062.5|4068|4067|4063|4062|12522
1674656700000|2023-01-25 14:25:00|4063.5|4063|4060.5|4060|4063.5|4063|4059|4058.5|7740
1674657000000|2023-01-25 14:30:00|4061|4060.5|4069.5|4069|4071.5|4070.5|4060|4059|18472
1674657300000|2023-01-25 14:35:00|4069|4068.5|4059.5|4059|4069.5|4068.5|4059.5|4059|8587
1674657600000|2023-01-25 14:40:00|4060|4059.5|4055.5|4055|4062|4061|4054|4053|11579
1674657900000|2023-01-25 14:45:00|4056|4054.5|4055|4054|4062.5|4061.5|4055|4054|6986
1674658200000|2023-01-25 14:50:00|4054.5|4053.5|4055.5|4055|4059|4058.5|4053.5|4052.5|5508
1674658500000|2023-01-25 14:55:00|4057|4056|4056|4055|4059.5|4059|4056|4055|7336
1674658800000|2023-01-25 15:00:00|4056.5|4056|4054.5|4053.5|4057.5|4057|4054|4053.5|11382
1674659100000|2023-01-25 15:05:00|4054|4054|4057|4056.5|4059.5|4058.5|4054|4053|8449
1674659400000|2023-01-25 15:10:00|4057.5|4057|4059.5|4059|4060.5|4060|4057|4056|6899
1674659700000|2023-01-25 15:15:00|4060|4059.5|4061|4060|4062.5|4062|4059|4058.5|5785
1674660000000|2023-01-25 15:20:00|4062|4060.5|4061|4060.5|4063.5|4063|4060.5|4060|3863
1674660300000|2023-01-25 15:25:00|4062|4061|4058|4056.5|4062|4061.5|4057.5|4056.5|2156
1674660600000|2023-01-25 15:30:00|4057.5|4056|4057.5|4056.5|4059|4058|4055|4054.5|5876
1674660900000|2023-01-25 15:35:00|4057|4057|4052.5|4051.5|4058.5|4057.5|4052|4051|7184
1674661200000|2023-01-25 15:40:00|4052|4051|4049.5|4049|4052|4051.5|4047.5|4047|6142
1674661500000|2023-01-25 15:45:00|4050|4049.5|4053.5|4053|4053.5|4053|4049|4048.5|6337
1674661800000|2023-01-25 15:50:00|4054|4053.5|4049.5|4048.5|4054.5|4053.5|4049|4048.5|7806
1674662100000|2023-01-25 15:55:00|4049|4049|4054.5|4053.5|4055.5|4055|4049|4048.5|8671
1674662400000|2023-01-25 16:00:00|4054|4054|4055.5|4055|4057.5|4057|4054|4054|6594
1674662700000|2023-01-25 16:05:00|4056|4055.5|4057|4056|4058|4057.5|4055|4054.5|6345
1674663000000|2023-01-25 16:10:00|4056.5|4055.5|4054|4053|4057|4056.5|4052.5|4052|5097
1674663300000|2023-01-25 16:15:00|4053.5|4053.5|4055.5|4055|4056|4055.5|4052|4051.5|9765
1674663600000|2023-01-25 16:20:00|4055|4054.5|4059.5|4058.5|4060|4059|4054.5|4054|13684
1674663900000|2023-01-25 16:25:00|4059|4057.5|4059|4058|4060|4059|4057|4056|7231
1674720000000|2023-01-26 08:00:00|4087|4082|4091|4088.5|4092|4088.5|4079|4075|8358
1674720300000|2023-01-26 08:05:00|4093.5|4090.5|4081.5|4079|4094.5|4092|4077.5|4075|19389
1674720600000|2023-01-26 08:10:00|4079|4077.5|4078.5|4077|4085|4083.5|4074|4072|12448
1674720900000|2023-01-26 08:15:00|4078|4076.5|4069|4068|4079|4077.5|4069|4067.5|8504
1674721200000|2023-01-26 08:20:00|4068|4067.5|4075|4073.5|4077.5|4075.5|4068|4067.5|9737
1674721500000|2023-01-26 08:25:00|4074|4073|4076|4074.5|4078|4077|4069.5|4069|5527
1674721800000|2023-01-26 08:30:00|4075.5|4074|4067.5|4066.5|4077|4076|4067.5|4066.5|4409
1674722100000|2023-01-26 08:35:00|4066|4065.5|4066|4064.5|4068.5|4067|4062.5|4061.5|4239
1674722400000|2023-01-26 08:40:00|4066.5|4065|4065.5|4064|4070.5|4069|4065|4064|4585
1674722700000|2023-01-26 08:45:00|4064.5|4063|4070.5|4069|4071|4069.5|4063.5|4063|6346
1674723000000|2023-01-26 08:50:00|4070|4068.5|4068.5|4067|4071.5|4070.5|4067.5|4066|4847
1674723300000|2023-01-26 08:55:00|4069|4067.5|4065.5|4064.5|4069|4068|4065|4064|3515
1674723600000|2023-01-26 09:00:00|4065|4063.5|4065|4064|4066.5|4065|4063.5|4062.5|4771
1674723900000|2023-01-26 09:05:00|4064.5|4063.5|4060|4059|4065.5|4065|4059|4058.5|2567
1674724200000|2023-01-26 09:10:00|4060.5|4059.5|4063|4062|4063|4062|4060|4059|3507
1674724500000|2023-01-26 09:15:00|4064.5|4062.5|4065|4064.5|4067|4065.5|4063|4061.5|3882
1674724800000|2023-01-26 09:20:00|4066.5|4065|4061.5|4060.5|4067|4065.5|4059.5|4058.5|3688
1674725100000|2023-01-26 09:25:00|4061|4060|4061|4059.5|4063|4062|4057.5|4056.5|3762
1674725400000|2023-01-26 09:30:00|4060.5|4059|4059|4058|4062|4060.5|4058|4057|1000
1674725700000|2023-01-26 09:35:00|4059.5|4057.5|4053.5|4052.5|4059.5|4057.5|4053.5|4052.5|2127
1674726000000|2023-01-26 09:40:00|4053|4052|4051.5|4050.5|4053.5|4052.5|4049|4048|996
1674726300000|2023-01-26 09:45:00|4052.5|4051|4049.5|4048.5|4054.5|4053|4049.5|4048.5|3302
1674726600000|2023-01-26 09:50:00|4050.5|4049.5|4056|4054.5|4056.5|4055.5|4050|4049|1890
1674726900000|2023-01-26 09:55:00|4055.5|4054|4056|4055|4056|4055|4054|4053|550
1674727200000|2023-01-26 10:00:00|4055.5|4054|4055|4054|4057|4056.5|4054|4053|2876
1674727500000|2023-01-26 10:05:00|4054.5|4053.5|4055.5|4054.5|4056|4055|4051|4050|3336
1674727800000|2023-01-26 10:10:00|4054.5|4054|4056|4055|4058|4057|4053.5|4053|2131
1674728100000|2023-01-26 10:15:00|4055.5|4054.5|4054.5|4053.5|4057.5|4056.5|4054.5|4053.5|2999
1674728400000|2023-01-26 10:20:00|4054|4054|4052.5|4051.5|4054.5|4054|4051|4050.5|2359
1674728700000|2023-01-26 10:25:00|4053|4052|4052.5|4052|4055.5|4054.5|4051|4050.5|3046
1674729000000|2023-01-26 10:30:00|4053.5|4051.5|4049.5|4048.5|4054|4053.5|4048.5|4048|1624
1674729300000|2023-01-26 10:35:00|4049|4048|4050|4049.5|4052|4051|4049|4048|2018
1674729600000|2023-01-26 10:40:00|4051|4050|4054|4053.5|4054.5|4053.5|4050.5|4050|2758
1674729900000|2023-01-26 10:45:00|4054.5|4053|4054.5|4053.5|4055.5|4054.5|4052.5|4051.5|3310
1674730200000|2023-01-26 10:50:00|4054|4054|4049|4048|4054|4054|4048.5|4047.5|3072
1674730500000|2023-01-26 10:55:00|4049.5|4048.5|4050|4049.5|4051|4050|4049|4048|3299
1674730800000|2023-01-26 11:00:00|4051|4050|4053|4052|4054.5|4053|4050.5|4050|2002
1674731100000|2023-01-26 11:05:00|4052.5|4051.5|4048.5|4047.5|4052.5|4051.5|4048.5|4047.5|1546
1674731400000|2023-01-26 11:10:00|4049|4048|4051|4049.5|4052|4051|4048.5|4047.5|3979
1674731700000|2023-01-26 11:15:00|4050.5|4048.5|4051.5|4050.5|4052|4051|4049|4048|1364
1674732000000|2023-01-26 11:20:00|4051|4049.5|4053|4052|4053|4052|4050.5|4049|1105
1674732300000|2023-01-26 11:25:00|4052.5|4051|4052.5|4052|4054.5|4054|4051.5|4050.5|2542
1674732600000|2023-01-26 11:30:00|4053|4052.5|4053.5|4053|4055|4054|4052|4051.5|1617
1674732900000|2023-01-26 11:35:00|4053|4052.5|4055|4054.5|4056|4055.5|4052|4051.5|1087
1674733200000|2023-01-26 11:40:00|4054.5|4054|4052|4051|4055.5|4054.5|4050.5|4049.5|3024
1674733500000|2023-01-26 11:45:00|4052.5|4051.5|4053.5|4052.5|4055|4054|4052|4051.5|2932
1674733800000|2023-01-26 11:50:00|4055|4054|4053|4052|4055|4054|4053|4052|1424
1674734100000|2023-01-26 11:55:00|4052.5|4051.5|4049.5|4048.5|4054|4053|4049.5|4048.5|3890
1674734400000|2023-01-26 12:00:00|4049|4048|4046.5|4045.5|4049|4048|4046.5|4045.5|2434
1674734700000|2023-01-26 12:05:00|4047|4046|4047.5|4046|4048.5|4047.5|4045.5|4045|2529
1674735000000|2023-01-26 12:10:00|4047|4045.5|4048.5|4047.5|4049|4048|4046.5|4045.5|2682
1674735300000|2023-01-26 12:15:00|4048|4047|4049|4048|4051|4050|4047|4046|1837
1674735600000|2023-01-26 12:20:00|4050|4048.5|4050.5|4049.5|4051.5|4050.5|4049|4048|1103
1674735900000|2023-01-26 12:25:00|4050|4050.5|4051|4050.5|4052.5|4051.5|4050|4049|2589
1674736200000|2023-01-26 12:30:00|4052|4050|4052|4051|4053|4052|4051.5|4050|1436
1674736500000|2023-01-26 12:35:00|4053|4052|4052|4051|4054|4053|4051.5|4051|2077
1674736800000|2023-01-26 12:40:00|4052.5|4051.5|4057|4056|4057|4056|4052.5|4051.5|944
1674737100000|2023-01-26 12:45:00|4056.5|4056.5|4056|4055|4057.5|4056.5|4056|4055|981
1674737400000|2023-01-26 12:50:00|4055.5|4054.5|4052.5|4052|4055.5|4054.5|4052.5|4051.5|3639
1674737700000|2023-01-26 12:55:00|4052|4051.5|4052|4051|4054|4053|4051.5|4050.5|3124
1674738000000|2023-01-26 13:00:00|4051.5|4050.5|4053.5|4052.5|4054.5|4054|4051.5|4050.5|2030
1674738300000|2023-01-26 13:05:00|4054|4053|4052.5|4052|4055|4054|4049.5|4048.5|2866
1674738600000|2023-01-26 13:10:00|4052|4051.5|4049|4048.5|4054|4052.5|4049|4048.5|2455
1674738900000|2023-01-26 13:15:00|4048.5|4048|4052.5|4051.5|4054.5|4053.5|4048.5|4047.5|4173
1674739200000|2023-01-26 13:20:00|4052|4051|4049|4048|4052.5|4051.5|4049|4048|4875
1674739500000|2023-01-26 13:25:00|4048.5|4047.5|4046.5|4045.5|4049|4047.5|4044.5|4043.5|1991
1674739800000|2023-01-26 13:30:00|4049|4047|4043|4042|4049|4047|4041.5|4040|3647
1674740100000|2023-01-26 13:35:00|4042.5|4041.5|4044|4043|4045.5|4044.5|4041.5|4040.5|4397
1674740400000|2023-01-26 13:40:00|4043.5|4042.5|4043.5|4043|4043.5|4043|4041|4040.5|4411
1674740700000|2023-01-26 13:45:00|4043|4042.5|4042.5|4042|4043.5|4042.5|4040|4039.5|3002
1674741000000|2023-01-26 13:50:00|4042|4041.5|4045.5|4045|4045.5|4045|4041.5|4041|3179
1674741300000|2023-01-26 13:55:00|4046|4045.5|4046|4045.5|4050|4049|4045|4044.5|6400
1674741600000|2023-01-26 14:00:00|4047|4045|4049|4048|4049.5|4048.5|4045|4044.5|6919
1674741900000|2023-01-26 14:05:00|4049.5|4048.5|4047|4046|4052|4051|4047|4046|9575
1674742200000|2023-01-26 14:10:00|4046.5|4045.5|4044.5|4044|4046.5|4045.5|4043.5|4043|2825
1674742500000|2023-01-26 14:15:00|4045|4043.5|4041.5|4040.5|4045|4044.5|4040.5|4040|2920
1674742800000|2023-01-26 14:20:00|4041|4041|4042.5|4042|4043|4042|4041|4040.5|5073
1674743100000|2023-01-26 14:25:00|4041.5|4041|4041.5|4040.5|4042|4041|4038.5|4037.5|3131
1674743400000|2023-01-26 14:30:00|4042|4041|4040.5|4039.5|4042|4041|4038|4037|7298
1674743700000|2023-01-26 14:35:00|4041|4039|4035.5|4034.5|4041|4039.5|4032.5|4031.5|8754
1674744000000|2023-01-26 14:40:00|4036.5|4035|4038|4037.5|4040.5|4039.5|4035|4034|9436
1674744300000|2023-01-26 14:45:00|4038.5|4037|4034.5|4033.5|4039.5|4038.5|4034|4033|8026
1674744600000|2023-01-26 14:50:00|4035.5|4034|4036|4035.5|4036|4035.5|4033|4032.5|8949
1674744900000|2023-01-26 14:55:00|4036.5|4034.5|4036|4034.5|4036.5|4035|4032|4031|8152
1674745200000|2023-01-26 15:00:00|4036.5|4035.5|4032|4031.5|4037|4036|4031|4030|9330
1674745500000|2023-01-26 15:05:00|4032.5|4032.5|4031.5|4031|4034|4033|4031|4030.5|5955
1674745800000|2023-01-26 15:10:00|4032|4030.5|4031.5|4030.5|4033.5|4033|4029.5|4029|5260
1674746100000|2023-01-26 15:15:00|4032|4031|4029|4028.5|4034|4033.5|4029|4028.5|4201
1674746400000|2023-01-26 15:20:00|4028.5|4028|4025|4024|4029|4028.5|4024.5|4023.5|7078
1674746700000|2023-01-26 15:25:00|4024.5|4023.5|4026|4025.5|4026.5|4025.5|4024|4023|7127
1674747000000|2023-01-26 15:30:00|4025.5|4025|4029.5|4029|4031|4030|4025.5|4025|7770
1674747300000|2023-01-26 15:35:00|4030|4029.5|4026|4025|4031|4030|4025.5|4025|8011
1674747600000|2023-01-26 15:40:00|4025.5|4024.5|4028.5|4028|4029|4028|4025.5|4024.5|4203
1674747900000|2023-01-26 15:45:00|4029|4027.5|4028.5|4028|4030.5|4030|4027.5|4027|4051
1674748200000|2023-01-26 15:50:00|4029|4028.5|4031|4030|4032.5|4031.5|4028.5|4027.5|5551
1674748500000|2023-01-26 15:55:00|4030.5|4029|4027|4026.5|4030.5|4030|4026|4025|6485
1674748800000|2023-01-26 16:00:00|4027.5|4027|4033.5|4033|4034|4033|4027|4026.5|4687
1674749100000|2023-01-26 16:05:00|4034|4033.5|4034.5|4034|4035.5|4035|4032|4031.5|7059
1674749400000|2023-01-26 16:10:00|4035|4034.5|4038.5|4038|4039|4038|4034.5|4034.5|8882
1674749700000|2023-01-26 16:15:00|4039|4037.5|4041.5|4041|4044|4043.5|4039|4037.5|9421
1674750000000|2023-01-26 16:20:00|4041|4040|4044.5|4043.5|4046|4045.5|4041|4040|12638
1674750300000|2023-01-26 16:25:00|4044|4044|4043|4042|4044.5|4044|4039|4038.5|8144
1674806400000|2023-01-27 08:00:00|4044.5|4043|4055.5|4053.5|4062|4059|4044.5|4042|16938
1674806700000|2023-01-27 08:05:00|4055|4054|4035.5|4033.5|4056|4054|4034|4032|6461
1674807000000|2023-01-27 08:10:00|4036|4034|4042|4040.5|4043.5|4042|4033.5|4031.5|4153
1674807300000|2023-01-27 08:15:00|4042.5|4040|4042|4040.5|4045.5|4044|4040.5|4039|3223
1674807600000|2023-01-27 08:20:00|4043|4041.5|4047|4046|4047|4046|4042.5|4041.5|7434
1674807900000|2023-01-27 08:25:00|4046.5|4045.5|4046|4045.5|4048|4047|4044.5|4043.5|9194
1674808200000|2023-01-27 08:30:00|4048|4047|4049|4048|4049.5|4048.5|4046.5|4045.5|6953
1674808500000|2023-01-27 08:35:00|4049.5|4048.5|4052|4051.5|4053.5|4052.5|4048.5|4048|4289
1674808800000|2023-01-27 08:40:00|4052.5|4051|4047.5|4046.5|4053.5|4052.5|4045.5|4044.5|5360
1674809100000|2023-01-27 08:45:00|4048.5|4047|4044.5|4043.5|4048.5|4047|4044|4043|1669
1674809400000|2023-01-27 08:50:00|4044|4043|4043|4042|4044|4043.5|4042.5|4042|2697
1674809700000|2023-01-27 08:55:00|4044|4043|4042|4041|4044.5|4043.5|4041.5|4041|3007
1674810000000|2023-01-27 09:00:00|4041.5|4040.5|4039.5|4038.5|4042|4041|4038|4037|1860
1674810300000|2023-01-27 09:05:00|4040|4039|4041|4040|4041|4040|4037.5|4036.5|2536
1674810600000|2023-01-27 09:10:00|4040.5|4039.5|4042|4041.5|4044|4043|4039.5|4039|1859
1674810900000|2023-01-27 09:15:00|4042.5|4042|4044.5|4043.5|4045.5|4044.5|4042.5|4042|728
1674811200000|2023-01-27 09:20:00|4044|4043|4042|4041|4044|4043|4040.5|4040|2668
1674811500000|2023-01-27 09:25:00|4041.5|4041.5|4042|4041.5|4044.5|4043.5|4041.5|4041|2811
1674811800000|2023-01-27 09:30:00|4042.5|4041|4044|4043|4044|4043.5|4042.5|4041|1957
1674812100000|2023-01-27 09:35:00|4044.5|4043.5|4040.5|4040|4044.5|4044|4040.5|4040|2550
1674812400000|2023-01-27 09:40:00|4041|4040.5|4043.5|4042.5|4043.5|4042.5|4040|4039|2261
1674812700000|2023-01-27 09:45:00|4044|4043|4046.5|4045.5|4046.5|4045.5|4042|4041|2642
1674813000000|2023-01-27 09:50:00|4046|4046|4045|4044|4046.5|4046|4044|4043|2915
1674813300000|2023-01-27 09:55:00|4045.5|4044.5|4046|4045|4046.5|4045.5|4043.5|4042.5|734
1674813600000|2023-01-27 10:00:00|4045.5|4045.5|4046|4045.5|4046.5|4045.5|4044.5|4044|1819
1674813900000|2023-01-27 10:05:00|4045.5|4045|4044.5|4044|4046|4045|4044|4043.5|1371
1674814200000|2023-01-27 10:10:00|4044|4043.5|4044.5|4043.5|4046|4045|4043|4042|2301
1674814500000|2023-01-27 10:15:00|4044|4043|4043.5|4042.5|4044|4043.5|4042.5|4041.5|2720
1674814800000|2023-01-27 10:20:00|4043|4041.5|4042|4041.5|4043.5|4042|4041.5|4040.5|2522
1674815100000|2023-01-27 10:25:00|4042.5|4041|4043.5|4042.5|4043.5|4042.5|4042|4041|1680
1674815400000|2023-01-27 10:30:00|4043|4043|4044|4043|4044|4043|4042.5|4041.5|1207
1674815700000|2023-01-27 10:35:00|4044.5|4043.5|4043.5|4042.5|4044.5|4043.5|4042.5|4041.5|2185
1674816000000|2023-01-27 10:40:00|4043|4042|4043.5|4042.5|4044.5|4043.5|4042.5|4042|874
1674816300000|2023-01-27 10:45:00|4043|4042|4042|4041|4044|4043|4041.5|4041|1406
1674816600000|2023-01-27 10:50:00|4041.5|4040.5|4040|4039|4042|4040.5|4039|4038.5|1599
1674816900000|2023-01-27 10:55:00|4039.5|4038.5|4039|4038|4040|4039.5|4037.5|4037|2902
1674817200000|2023-01-27 11:00:00|4039.5|4038.5|4040|4039.5|4040|4039.5|4037.5|4036.5|23011
1674817500000|2023-01-27 11:05:00|4039.5|4039|4039|4038|4039.5|4039|4038|4037|1823
1674817800000|2023-01-27 11:10:00|4038.5|4037.5|4036.5|4036|4038.5|4037.5|4034.5|4034|1172
1674818100000|2023-01-27 11:15:00|4037.5|4035.5|4036|4035|4038|4037|4035.5|4035|708
1674818400000|2023-01-27 11:20:00|4035.5|4034.5|4036.5|4035.5|4037|4036|4035|4034|1503
1674818700000|2023-01-27 11:25:00|4037|4036|4038.5|4037.5|4039|4038|4036|4035|3646
1674819000000|2023-01-27 11:30:00|4038|4038|4040.5|4039.5|4040.5|4039.5|4037.5|4036.5|2973
1674819300000|2023-01-27 11:35:00|4041.5|4040|4038.5|4038|4042|4041|4038.5|4037.5|2396
1674819600000|2023-01-27 11:40:00|4039|4039|4039.5|4038.5|4040.5|4040|4038.5|4037.5|3074
1674819900000|2023-01-27 11:45:00|4039|4038|4037.5|4036.5|4040|4039|4037.5|4036.5|5422
1674820200000|2023-01-27 11:50:00|4037|4036|4035.5|4034.5|4037.5|4036|4034|4033.5|3342
1674820500000|2023-01-27 11:55:00|4035|4034|4034|4033|4035.5|4034.5|4033|4032.5|3090
1674820800000|2023-01-27 12:00:00|4035|4033.5|4035.5|4035|4036|4035.5|4034.5|4033|3181
1674821100000|2023-01-27 12:05:00|4036|4034.5|4033|4032|4036.5|4036|4032.5|4032|3858
1674821400000|2023-01-27 12:10:00|4032|4031.5|4035|4034|4035|4034.5|4032|4031.5|798
1674821700000|2023-01-27 12:15:00|4034.5|4034.5|4036.5|4035.5|4038|4037.5|4034.5|4034|3363
1674822000000|2023-01-27 12:20:00|4037|4036|4039|4038|4039.5|4038.5|4037|4035.5|1434
1674822300000|2023-01-27 12:25:00|4039.5|4038.5|4036.5|4035.5|4039.5|4038.5|4036|4035|1159
1674822600000|2023-01-27 12:30:00|4036|4035|4034.5|4033.5|4036|4035|4034|4033|1006
1674822900000|2023-01-27 12:35:00|4034|4032.5|4032|4031|4034.5|4033.5|4031|4030.5|2436
1674823200000|2023-01-27 12:40:00|4031.5|4030.5|4032.5|4031.5|4033.5|4032.5|4031|4030.5|934
1674823500000|2023-01-27 12:45:00|4033|4032|4036|4035|4036|4035|4032.5|4031.5|917
1674823800000|2023-01-27 12:50:00|4035.5|4035.5|4034|4033|4037|4036|4033.5|4032.5|1596
1674824100000|2023-01-27 12:55:00|4033.5|4032.5|4031.5|4031|4034.5|4034|4031.5|4031|711
1674824400000|2023-01-27 13:00:00|4032|4031.5|4032.5|4031.5|4034|4033|4031.5|4030.5|2469
1674824700000|2023-01-27 13:05:00|4033|4032|4034.5|4034|4036|4035|4031.5|4030.5|810
1674825000000|2023-01-27 13:10:00|4034|4033.5|4038|4037|4038|4037|4033.5|4032.5|4133
1674825300000|2023-01-27 13:15:00|4038.5|4037.5|4039|4038|4041|4039.5|4038|4037.5|1327
1674825600000|2023-01-27 13:20:00|4038.5|4037.5|4037.5|4036.5|4040|4039|4037|4036|1329
1674825900000|2023-01-27 13:25:00|4037|4036|4038|4036.5|4040|4038|4036|4035|2621
1674826200000|2023-01-27 13:30:00|4036.5|4035.5|4035|4034.5|4039|4038|4034|4033|4324
1674826500000|2023-01-27 13:35:00|4035.5|4035|4035|4034.5|4038|4037|4033.5|4032.5|1141
1674826800000|2023-01-27 13:40:00|4034.5|4034|4035.5|4034.5|4036.5|4036|4034.5|4033.5|3087
1674827100000|2023-01-27 13:45:00|4035|4034|4031.5|4030.5|4035.5|4034.5|4031.5|4030.5|2806
1674827400000|2023-01-27 13:50:00|4032|4031|4031|4030|4032|4031.5|4030.5|4030|1527
1674827700000|2023-01-27 13:55:00|4030.5|4030.5|4031.5|4030.5|4032|4031|4029.5|4029|1998
1674828000000|2023-01-27 14:00:00|4031|4031|4031.5|4030.5|4031.5|4031|4029.5|4028.5|757
1674828300000|2023-01-27 14:05:00|4031|4031|4032.5|4032|4033|4032.5|4031|4030.5|2208
1674828600000|2023-01-27 14:10:00|4032|4031|4035|4034|4035.5|4034.5|4032|4031|1736
1674828900000|2023-01-27 14:15:00|4035.5|4034.5|4033.5|4033|4035.5|4034.5|4033|4032|3718
1674829200000|2023-01-27 14:20:00|4034|4033.5|4037|4036.5|4037|4036.5|4033|4032.5|1480
1674829500000|2023-01-27 14:25:00|4037.5|4037|4038|4037|4038.5|4037.5|4036|4035|1987
1674829800000|2023-01-27 14:30:00|4037.5|4036.5|4028|4027|4041|4040|4027.5|4026.5|6822
1674830100000|2023-01-27 14:35:00|4028.5|4027.5|4031|4030|4032.5|4031.5|4028.5|4027.5|4325
1674830400000|2023-01-27 14:40:00|4032|4030.5|4029.5|4028.5|4034.5|4033.5|4029.5|4028.5|305233
1674830700000|2023-01-27 14:45:00|4030|4029|4021|4020|4030|4029|4021|4020|9591
1674831000000|2023-01-27 14:50:00|4020.5|4020.5|4021|4020|4022.5|4021.5|4019|4018|7404
1674831300000|2023-01-27 14:55:00|4022|4021|4026|4024.5|4026.5|4026|4020.5|4019.5|4205
1674831600000|2023-01-27 15:00:00|4025.5|4025|4024|4023.5|4026|4025|4023|4022|4939
1674831900000|2023-01-27 15:05:00|4024.5|4024|4020.5|4019.5|4025|4024.5|4020|4019.5|2840
1674832200000|2023-01-27 15:10:00|4020|4019|4022.5|4021.5|4025.5|4024.5|4019|4018.5|3901
1674832500000|2023-01-27 15:15:00|4023|4022|4022.5|4021.5|4023|4022.5|4021|4020.5|2849
1674832800000|2023-01-27 15:20:00|4021.5|4021|4018|4017|4021.5|4021|4018|4017|1348
1674833100000|2023-01-27 15:25:00|4017.5|4016.5|4021|4020|4021|4020|4017|4016.5|4517
1674833400000|2023-01-27 15:30:00|4021.5|4020.5|4021.5|4021|4023.5|4023|4020|4019.5|2615
1674833700000|2023-01-27 15:35:00|4022.5|4021.5|4021|4020.5|4025|4024.5|4021|4020.5|3618
1674834000000|2023-01-27 15:40:00|4020.5|4020|4021.5|4021|4022|4021.5|4020|4019|1341
1674834300000|2023-01-27 15:45:00|4021|4020.5|4018.5|4017.5|4023|4022|4018|4017.5|2809
1674834600000|2023-01-27 15:50:00|4019|4018|4013.5|4012.5|4019|4018|4013|4012.5|4598
1674834900000|2023-01-27 15:55:00|4013|4012|4014.5|4013.5|4015|4014|4012.5|4012|5625
1674835200000|2023-01-27 16:00:00|4015|4014|4011.5|4010.5|4015|4014.5|4011|4010.5|5756
1674835500000|2023-01-27 16:05:00|4011|4011|4013|4012.5|4014|4013|4011|4011|4167
1674835800000|2023-01-27 16:10:00|4013.5|4013|4018|4017|4018|4017|4013|4012.5|5511
1674836100000|2023-01-27 16:15:00|4018.5|4017.5|4017|4016|4019|4018.5|4017|4016|14250
1674836400000|2023-01-27 16:20:00|4017.5|4016.5|4021.5|4020.5|4021.5|4020.5|4016|4015.5|5685
1674836700000|2023-01-27 16:25:00|4022|4021|4020|4019|4022|4021.5|4019.5|4019|6348
1675065600000|2023-01-30 08:00:00|4028.5|4023|4046.5|4044|4046.5|4044.5|4025.5|4023|52644
1675065900000|2023-01-30 08:05:00|4046|4044.5|4056.5|4055|4058.5|4057|4045|4043|19167
1675066200000|2023-01-30 08:10:00|4055.5|4054.5|4051.5|4050|4056.5|4055|4048.5|4047|6309
1675066500000|2023-01-30 08:15:00|4049.5|4048|4047|4045.5|4052|4050.5|4046|4044.5|5480
1675066800000|2023-01-30 08:20:00|4047.5|4046|4046|4045|4048|4047|4044|4043|4835
1675067100000|2023-01-30 08:25:00|4046.5|4045.5|4041.5|4040.5|4046.5|4045.5|4038.5|4037|5734
1675067400000|2023-01-30 08:30:00|4041|4039.5|4048|4047|4048|4047|4038.5|4037.5|5869
1675067700000|2023-01-30 08:35:00|4048.5|4046.5|4049|4047.5|4051.5|4050|4045|4044.5|4697
1675068000000|2023-01-30 08:40:00|4048.5|4048|4052|4051|4053|4051.5|4048|4046.5|3716
1675068300000|2023-01-30 08:45:00|4052.5|4051.5|4057.5|4056.5|4057.5|4056.5|4052.5|4051.5|3135
1675068600000|2023-01-30 08:50:00|4057|4055.5|4059|4058|4061.5|4060.5|4056.5|4055.5|1234
1675068900000|2023-01-30 08:55:00|4058.5|4057|4054|4053|4058.5|4057.5|4054|4053|4503
1675069200000|2023-01-30 09:00:00|4054.5|4053.5|4054|4053.5|4057.5|4056.5|4054|4053|4293
1675069500000|2023-01-30 09:05:00|4054.5|4053|4054.5|4054|4055.5|4054.5|4053|4052.5|1724
1675069800000|2023-01-30 09:10:00|4055.5|4055|4057|4055.5|4059|4058.5|4055|4054.5|5004
1675070100000|2023-01-30 09:15:00|4056.5|4056.5|4060|4059.5|4060|4059.5|4054.5|4053.5|2485
1675070400000|2023-01-30 09:20:00|4059.5|4058.5|4060.5|4059.5|4061|4060|4058.5|4057.5|1210
1675070700000|2023-01-30 09:25:00|4061|4059|4056|4055|4061|4059.5|4056|4055|2018
1675071000000|2023-01-30 09:30:00|4055.5|4055.5|4055|4054|4058.5|4057.5|4055|4054|3802
1675071300000|2023-01-30 09:35:00|4054.5|4053.5|4048|4047|4054.5|4053.5|4047.5|4046.5|3820
1675071600000|2023-01-30 09:40:00|4047.5|4046.5|4051|4050|4051.5|4050.5|4046|4044.5|2714
1675071900000|2023-01-30 09:45:00|4050.5|4049.5|4052|4051|4052|4051|4049.5|4048|2818
1675072200000|2023-01-30 09:50:00|4051.5|4050.5|4052|4051.5|4053|4052|4051|4050|2591
1675072500000|2023-01-30 09:55:00|4051.5|4050.5|4049|4048|4052|4051|4049|4048|4432
1675072800000|2023-01-30 10:00:00|4048.5|4047.5|4048.5|4047.5|4050|4048.5|4046|4045|2372
1675073100000|2023-01-30 10:05:00|4048|4047|4049.5|4048.5|4051|4050|4048|4047|1885
1675073400000|2023-01-30 10:10:00|4049|4048|4049|4047.5|4051|4050|4048.5|4047.5|2045
1675073700000|2023-01-30 10:15:00|4048.5|4047|4048|4047|4049|4048|4048|4047|1092
1675074000000|2023-01-30 10:20:00|4048.5|4046.5|4044|4043.5|4048.5|4046.5|4041.5|4040.5|5902
1675074300000|2023-01-30 10:25:00|4044.5|4043|4044|4043.5|4045.5|4044.5|4043.5|4042.5|2789
1675074600000|2023-01-30 10:30:00|4043.5|4043|4045.5|4045|4045.5|4045|4043|4042|1317
1675074900000|2023-01-30 10:35:00|4044.5|4044.5|4045.5|4045|4045.5|4045|4044|4043|807
1675075200000|2023-01-30 10:40:00|4046|4044.5|4051|4050|4051.5|4050|4046|4044.5|1932
1675075500000|2023-01-30 10:45:00|4051.5|4050.5|4052.5|4052|4052.5|4052|4050|4049.5|8376
1675075800000|2023-01-30 10:50:00|4052|4051.5|4049.5|4048.5|4052|4051.5|4047.5|4046.5|2401
1675076100000|2023-01-30 10:55:00|4050|4049|4052.5|4052|4052.5|4052|4050|4049|3342
1675076400000|2023-01-30 11:00:00|4052|4051.5|4051|4050|4052|4051.5|4050|4049.5|1499
1675076700000|2023-01-30 11:05:00|4051.5|4050.5|4050.5|4049.5|4052|4051|4050|4049.5|1844
1675077000000|2023-01-30 11:10:00|4050|4050|4047|4046|4050.5|4050|4046.5|4046|742
1675077300000|2023-01-30 11:15:00|4047.5|4046.5|4046.5|4045.5|4047.5|4046.5|4045.5|4045|1466
1675077600000|2023-01-30 11:20:00|4046|4045|4043|4042|4046|4045|4042|4041|2213
1675077900000|2023-01-30 11:25:00|4042.5|4041|4045.5|4045|4045.5|4045|4040|4039|1641
1675078200000|2023-01-30 11:30:00|4046.5|4045.5|4045.5|4044|4047|4046|4043.5|4043|2490
1675078500000|2023-01-30 11:35:00|4045|4044.5|4045|4044|4045|4044.5|4044|4043.5|353
1675078800000|2023-01-30 11:40:00|4044.5|4043.5|4044.5|4043.5|4045|4043.5|4043|4042.5|780
1675079100000|2023-01-30 11:45:00|4044|4044|4049.5|4048.5|4050|4049|4044|4043.5|2238
1675079400000|2023-01-30 11:50:00|4048.5|4047.5|4050|4049|4050|4049|4047.5|4046|461
1675079700000|2023-01-30 11:55:00|4050.5|4049.5|4051|4050|4051|4050.5|4048.5|4047.5|2336
1675080000000|2023-01-30 12:00:00|4051.5|4050.5|4053.5|4053|4054.5|4053.5|4051.5|4050|2619
1675080300000|2023-01-30 12:05:00|4054|4052.5|4054|4053|4055|4054|4052.5|4052|85527
1675080600000|2023-01-30 12:10:00|4054.5|4053.5|4055|4054.5|4056.5|4056|4054.5|4053|2190
1675080900000|2023-01-30 12:15:00|4054.5|4054|4054|4053|4055|4054|4051.5|4051|2920
1675081200000|2023-01-30 12:20:00|4054.5|4053.5|4052.5|4051.5|4055|4053.5|4052.5|4051.5|1401
1675081500000|2023-01-30 12:25:00|4052|4051|4052|4051.5|4052|4051.5|4050.5|4050|1812
1675081800000|2023-01-30 12:30:00|4052.5|4051|4053|4052|4053|4052|4051|4050|909
1675082100000|2023-01-30 12:35:00|4052.5|4052.5|4052.5|4051.5|4052.5|4052.5|4050.5|4049.5|3089
1675082400000|2023-01-30 12:40:00|4053|4052|4053.5|4053|4054|4053|4050.5|4049.5|3801
1675082700000|2023-01-30 12:45:00|4054|4053.5|4052.5|4051.5|4055|4054|4052.5|4051.5|4042
1675083000000|2023-01-30 12:50:00|4052|4052|4052|4051.5|4054|4053|4052|4051|3923
1675083300000|2023-01-30 12:55:00|4051|4051|4050|4049|4052|4051|4049.5|4049|1884
1675083600000|2023-01-30 13:00:00|4050.5|4049.5|4049.5|4048.5|4051|4050.5|4047.5|4046.5|1278
1675083900000|2023-01-30 13:05:00|4049|4049|4052|4051|4052|4051.5|4049|4048.5|4728
1675084200000|2023-01-30 13:10:00|4052.5|4051.5|4051|4050.5|4052.5|4051.5|4051|4050.5|1296
1675084500000|2023-01-30 13:15:00|4050.5|4050|4049.5|4049|4050.5|4050|4049|4048|440914
1675084800000|2023-01-30 13:20:00|4050|4049.5|4050|4049.5|4051|4050|4049|4048.5|1869
1675085100000|2023-01-30 13:25:00|4049.5|4049|4051.5|4051|4053|4052|4049.5|4049|4909
1675085400000|2023-01-30 13:30:00|4051|4050|4052.5|4052|4052.5|4052|4050.5|4050|1360
1675085700000|2023-01-30 13:35:00|4053|4052.5|4055|4054.5|4055|4054.5|4053|4052.5|2655
1675086000000|2023-01-30 13:40:00|4054.5|4054|4055|4054|4055|4054.5|4054|4053|2111
1675086300000|2023-01-30 13:45:00|4054.5|4054.5|4055|4054.5|4056|4055.5|4054|4053.5|1644
1675086600000|2023-01-30 13:50:00|4054.5|4054|4054.5|4053.5|4055.5|4054.5|4053.5|4053|3632
1675086900000|2023-01-30 13:55:00|4054|4053|4057|4056.5|4058|4057|4053.5|4053|3858
1675087200000|2023-01-30 14:00:00|4058|4057|4064.5|4063.5|4065.5|4064.5|4058|4057|5004
1675087500000|2023-01-30 14:05:00|4064|4062.5|4060.5|4059.5|4064|4062.5|4060|4059.5|2089
1675087800000|2023-01-30 14:10:00|4060|4059|4060|4059|4061|4060|4059.5|4058.5|983
1675088100000|2023-01-30 14:15:00|4059.5|4058.5|4061|4060.5|4062|4061|4059|4058|1844
1675088400000|2023-01-30 14:20:00|4061.5|4061|4062|4061.5|4063.5|4062.5|4060.5|4060|3993
1675088700000|2023-01-30 14:25:00|4061.5|4061|4061|4060.5|4063|4062.5|4061|4060.5|2950
1675089000000|2023-01-30 14:30:00|4060.5|4059.5|4064.5|4064|4065.5|4064.5|4058.5|4057.5|11957
1675089300000|2023-01-30 14:35:00|4065|4064.5|4063.5|4063|4066|4065.5|4060|4059|5578
1675089600000|2023-01-30 14:40:00|4063|4062.5|4068|4067.5|4068|4067.5|4062.5|4061.5|4323
1675089900000|2023-01-30 14:45:00|4068.5|4068|4066|4065|4069|4068.5|4064.5|4063.5|4133
1675090200000|2023-01-30 14:50:00|4067.5|4066.5|4066.5|4065.5|4067.5|4066.5|4064|4063|2475
1675090500000|2023-01-30 14:55:00|4066|4065|4071|4070|4071|4070.5|4065.5|4064.5|4855
1675090800000|2023-01-30 15:00:00|4070.5|4069.5|4069.5|4069|4071.5|4071|4068.5|4068|4114
1675091100000|2023-01-30 15:05:00|4070|4068.5|4071|4070.5|4071|4070.5|4069|4068.5|4236
1675091400000|2023-01-30 15:10:00|4070.5|4070|4070|4069|4070.5|4070|4067.5|4066.5|5920
1675091700000|2023-01-30 15:15:00|4069.5|4068.5|4065.5|4065|4070.5|4070|4065.5|4064.5|2192
1675092000000|2023-01-30 15:20:00|4066|4065.5|4065|4064|4066.5|4066|4064.5|4063.5|1265
1675092300000|2023-01-30 15:25:00|4064.5|4063.5|4067.5|4066.5|4068|4067|4063.5|4063|2683
1675092600000|2023-01-30 15:30:00|4066.5|4066|4065.5|4064.5|4068|4067|4065|4064|3512
1675092900000|2023-01-30 15:35:00|4065|4064|4067|4066.5|4067|4066.5|4064.5|4064|4877
1675093200000|2023-01-30 15:40:00|4066.5|4066|4067.5|4067|4067.5|4067|4063.5|4063|2590
1675093500000|2023-01-30 15:45:00|4067|4066.5|4067|4066.5|4067.5|4067|4066.5|4065.5|8572
1675093800000|2023-01-30 15:50:00|4066.5|4066|4070|4069.5|4070.5|4070|4065|4064|11232
1675094100000|2023-01-30 15:55:00|4070.5|4069|4069.5|4069|4071.5|4070.5|4068.5|4068|7187
1675094400000|2023-01-30 16:00:00|4069|4068.5|4071|4070.5|4073|4072|4068.5|4068|5512
1675094700000|2023-01-30 16:05:00|4071.5|4071|4071|4070.5|4072.5|4071.5|4070|4069.5|8070
1675095000000|2023-01-30 16:10:00|4071.5|4071|4071|4070.5|4072.5|4072|4070|4069|9787
1675095300000|2023-01-30 16:15:00|4071.5|4071|4072|4071.5|4075.5|4075|4071.5|4071|7531
1675095600000|2023-01-30 16:20:00|4072.5|4072|4072|4071.5|4073.5|4073|4071.5|4070.5|8430
1675095900000|2023-01-30 16:25:00|4071.5|4071|4072|4071.5|4073.5|4072.5|4070.5|4070|8809
1675152000000|2023-01-31 08:00:00|4064.5|4054.5|4061|4058|4064.5|4060.5|4051|4047.5|49613
1675152300000|2023-01-31 08:05:00|4060.5|4058.5|4073.5|4072|4074|4072.5|4055.5|4053|7661
1675152600000|2023-01-31 08:10:00|4074.5|4073|4076.5|4074.5|4078|4076.5|4071.5|4069|2739
1675152900000|2023-01-31 08:15:00|4077|4075|4069|4067.5|4078.5|4077|4069|4067.5|5914
1675153200000|2023-01-31 08:20:00|4068.5|4067|4073.5|4071.5|4075.5|4074|4068|4067|5524
1675153500000|2023-01-31 08:25:00|4073|4072|4074.5|4073|4075.5|4075|4073|4072|3986
1675153800000|2023-01-31 08:30:00|4074|4072.5|4069.5|4068|4074|4073|4067|4065.5|2909
1675154100000|2023-01-31 08:35:00|4069|4067.5|4062|4060.5|4071|4070|4061.5|4060.5|2281
1675154400000|2023-01-31 08:40:00|4061.5|4059.5|4057|4055.5|4062|4060.5|4057|4055.5|2509
1675154700000|2023-01-31 08:45:00|4056.5|4057|4059|4057.5|4060.5|4059|4056|4055|2402
1675155000000|2023-01-31 08:50:00|4058.5|4057|4062.5|4061|4062.5|4061|4058|4056.5|851
1675155300000|2023-01-31 08:55:00|4062|4061.5|4061|4060|4063.5|4062|4058.5|4057.5|3184
1675155600000|2023-01-31 09:00:00|4061.5|4060.5|4066|4065|4067|4065.5|4060.5|4059.5|746
1675155900000|2023-01-31 09:05:00|4065.5|4064.5|4067|4066|4069.5|4068.5|4064.5|4063|1376
1675156200000|2023-01-31 09:10:00|4067.5|4066.5|4067|4066|4069|4068|4066.5|4065.5|2807
1675156500000|2023-01-31 09:15:00|4066.5|4065.5|4065.5|4064|4068.5|4068|4065|4064|1111
1675156800000|2023-01-31 09:20:00|4066|4064.5|4066|4065|4066|4065|4063|4062|2062
1675157100000|2023-01-31 09:25:00|4066.5|4065.5|4067|4066|4070.5|4069.5|4066|4065|1491
1675157400000|2023-01-31 09:30:00|4068.5|4066.5|4069|4068|4070.5|4069.5|4066.5|4065.5|1976
1675157700000|2023-01-31 09:35:00|4068.5|4067.5|4071|4070|4071|4070|4068.5|4067.5|1937
1675158000000|2023-01-31 09:40:00|4071.5|4070.5|4074|4073|4075.5|4074.5|4071.5|4070.5|2486
1675158300000|2023-01-31 09:45:00|4073.5|4072.5|4073.5|4072.5|4074.5|4073.5|4071|4069.5|6301
1675158600000|2023-01-31 09:50:00|4074|4073|4073.5|4072.5|4074.5|4073|4072|4071.5|2578
1675158900000|2023-01-31 09:55:00|4074|4072|4073.5|4072.5|4074.5|4073.5|4073.5|4072|1235
1675159200000|2023-01-31 10:00:00|4073|4072|4067.5|4066.5|4073.5|4072|4067|4066|2212
1675159500000|2023-01-31 10:05:00|4068|4067|4069.5|4068.5|4071|4069.5|4067|4066|1149
1675159800000|2023-01-31 10:10:00|4070|4069|4072|4071|4072.5|4071.5|4069.5|4068.5|1644
1675160100000|2023-01-31 10:15:00|4071.5|4071.5|4071.5|4070.5|4072.5|4071.5|4070.5|4070|1119
1675160400000|2023-01-31 10:20:00|4071|4071|4073|4072|4075|4074|4071|4071|3206
1675160700000|2023-01-31 10:25:00|4073.5|4071.5|4072|4071.5|4074|4073.5|4072|4071.5|4126
1675161000000|2023-01-31 10:30:00|4071.5|4071|4073|4072|4073|4072.5|4071|4070|3095
1675161300000|2023-01-31 10:35:00|4073.5|4072.5|4071.5|4070.5|4073.5|4072.5|4071|4070|5705
1675161600000|2023-01-31 10:40:00|4071|4070|4067|4066|4071.5|4070.5|4066.5|4065.5|2677
1675161900000|2023-01-31 10:45:00|4066.5|4066.5|4065|4064.5|4068|4067|4063.5|4062.5|3856
1675162200000|2023-01-31 10:50:00|4065.5|4064|4066|4065|4066.5|4065.5|4064|4063|1951
1675162500000|2023-01-31 10:55:00|4065.5|4065.5|4070.5|4069.5|4070.5|4069.5|4065.5|4064.5|3423
1675162800000|2023-01-31 11:00:00|4070|4069|4068.5|4067.5|4071|4070|4066|4065|7706
1675163100000|2023-01-31 11:05:00|4068|4067|4068.5|4067.5|4070|4069|4067.5|4066.5|2471
1675163400000|2023-01-31 11:10:00|4068|4067|4064|4063|4068.5|4067|4064|4063|1257
1675163700000|2023-01-31 11:15:00|4064.5|4062.5|4067.5|4066.5|4068.5|4067|4064|4062.5|2993
1675164000000|2023-01-31 11:20:00|4068|4067|4067.5|4066.5|4068.5|4068|4067|4066|2948
1675164300000|2023-01-31 11:25:00|4067|4066|4066.5|4065.5|4068|4066.5|4065.5|4064.5|1590
1675164600000|2023-01-31 11:30:00|4066|4065|4066|4065|4067|4066|4064|4063|3430
1675164900000|2023-01-31 11:35:00|4066.5|4065.5|4067.5|4066.5|4067.5|4067|4065|4064.5|2922
1675165200000|2023-01-31 11:40:00|4068|4067|4071|4070|4071.5|4070.5|4066.5|4066|2566
1675165500000|2023-01-31 11:45:00|4070.5|4069.5|4072.5|4071.5|4073.5|4072.5|4070|4069|1619
1675165800000|2023-01-31 11:50:00|4072|4071|4069|4068|4073.5|4072.5|4069|4068|3612
1675166100000|2023-01-31 11:55:00|4069.5|4068.5|4070|4069.5|4071|4070.5|4069|4068|1873
1675166400000|2023-01-31 12:00:00|4070.5|4070|4073|4072|4073.5|4073|4070|4069|3795
1675166700000|2023-01-31 12:05:00|4073.5|4071.5|4073.5|4072.5|4074.5|4073.5|4071|4070.5|2172
1675167000000|2023-01-31 12:10:00|4073|4072|4075.5|4074.5|4076|4075|4072|4071.5|3929
1675167300000|2023-01-31 12:15:00|4075|4074|4076|4075|4077|4076|4074.5|4073.5|1241
1675167600000|2023-01-31 12:20:00|4075.5|4075.5|4075.5|4075|4077|4076.5|4075|4074.5|4429
1675167900000|2023-01-31 12:25:00|4076|4075.5|4078|4077|4078.5|4077.5|4074.5|4073.5|6376
1675168200000|2023-01-31 12:30:00|4079|4077.5|4080.5|4079|4082|4081|4078.5|4077|2778
1675168500000|2023-01-31 12:35:00|4080|4078.5|4077|4076.5|4080|4079.5|4077|4076.5|3340
1675168800000|2023-01-31 12:40:00|4077.5|4077|4077.5|4076.5|4077.5|4077|4075.5|4074.5|2958
1675169100000|2023-01-31 12:45:00|4077|4077|4079.5|4078.5|4081|4080|4077|4076.5|4669
1675169400000|2023-01-31 12:50:00|4079|4078|4082|4081|4082|4081.5|4079|4078|2175
1675169700000|2023-01-31 12:55:00|4082.5|4081.5|4083|4082|4084|4083|4081.5|4081|2942
1675170000000|2023-01-31 13:00:00|4082.5|4081.5|4085.5|4085|4086|4085.5|4082|4081.5|4882
1675170300000|2023-01-31 13:05:00|4085|4084.5|4085.5|4085|4087.5|4087|4084.5|4083.5|3267
1675170600000|2023-01-31 13:10:00|4086|4084.5|4088.5|4087.5|4089.5|4088.5|4085.5|4084.5|3837
1675170900000|2023-01-31 13:15:00|4089|4088.5|4092.5|4092|4092.5|4092|4088.5|4087.5|8364
1675171200000|2023-01-31 13:20:00|4093.5|4092.5|4088.5|4088|4094|4093|4088.5|4088|3606
1675171500000|2023-01-31 13:25:00|4089|4087.5|4094.5|4093|4095|4094.5|4089|4087.5|4448
1675171800000|2023-01-31 13:30:00|4095.5|4093.5|4098.5|4097.5|4101|4100|4095|4093.5|7907
1675172100000|2023-01-31 13:35:00|4099|4098|4094.5|4093|4103.5|4102.5|4094|4093|6008
1675172400000|2023-01-31 13:40:00|4094|4093.5|4094.5|4093.5|4096.5|4095.5|4093.5|4092|3240
1675172700000|2023-01-31 13:45:00|4095|4094|4093.5|4092|4096.5|4095.5|4092.5|4091.5|3855
1675173000000|2023-01-31 13:50:00|4094|4092.5|4091.5|4091|4095.5|4094.5|4091.5|4091|4272
1675173300000|2023-01-31 13:55:00|4092|4090.5|4093.5|4092.5|4093.5|4092.5|4091|4090|4109
1675173600000|2023-01-31 14:00:00|4095|4093|4103.5|4102.5|4104.5|4104|4094.5|4092.5|5900
1675173900000|2023-01-31 14:05:00|4104.5|4102|4111.5|4110.5|4112|4111|4104.5|4102|3848
1675174200000|2023-01-31 14:10:00|4111|4110|4109|4108|4111.5|4110.5|4108|4107|4742
1675174500000|2023-01-31 14:15:00|4108.5|4107.5|4106.5|4105.5|4108.5|4107.5|4105|4104|4421
1675174800000|2023-01-31 14:20:00|4107|4106|4105.5|4104.5|4107|4106|4104|4103|3976
1675175100000|2023-01-31 14:25:00|4105|4104|4106|4105|4106|4105.5|4103.5|4103|4118
1675175400000|2023-01-31 14:30:00|4105.5|4104|4106|4105.5|4106.5|4106|4097.5|4096.5|9688
1675175700000|2023-01-31 14:35:00|4105.5|4105|4105|4104|4107|4106|4101.5|4100.5|8698
1675176000000|2023-01-31 14:40:00|4104.5|4103.5|4112.5|4111.5|4113.5|4112|4104.5|4103.5|5804
1675176300000|2023-01-31 14:45:00|4113|4110.5|4107.5|4106.5|4113.5|4112|4106.5|4106|4873
1675176600000|2023-01-31 14:50:00|4107|4106|4108|4107.5|4108.5|4107.5|4105.5|4104.5|3922
1675176900000|2023-01-31 14:55:00|4108.5|4107|4108|4106.5|4110|4109.5|4105.5|4104.5|4421
1675177200000|2023-01-31 15:00:00|4107.5|4106|4114.5|4113.5|4115.5|4114.5|4107|4105.5|4530
1675177500000|2023-01-31 15:05:00|4115|4114|4112.5|4111.5|4116.5|4115.5|4112.5|4111.5|20348
1675177800000|2023-01-31 15:10:00|4111.5|4112|4113|4112.5|4113.5|4112.5|4109.5|4108.5|5179
1675178100000|2023-01-31 15:15:00|4114|4113|4119|4118.5|4120|4119|4113.5|4112.5|10220
1675178400000|2023-01-31 15:20:00|4118.5|4118|4118|4117|4118.5|4118|4115|4114|6251
1675178700000|2023-01-31 15:25:00|4117.5|4116.5|4117|4116|4119|4118|4115.5|4115|8660
1675179000000|2023-01-31 15:30:00|4117.5|4116.5|4115.5|4114.5|4118.5|4117.5|4115.5|4114.5|4935
1675179300000|2023-01-31 15:35:00|4115|4114|4113.5|4112.5|4115.5|4114.5|4113.5|4112.5|1866
1675179600000|2023-01-31 15:40:00|4113|4113|4113|4112.5|4113.5|4113|4111|4110.5|4600
1675179900000|2023-01-31 15:45:00|4113.5|4113|4118.5|4117.5|4118.5|4117.5|4113|4112|374019
1675180200000|2023-01-31 15:50:00|4117.5|4116.5|4119.5|4118.5|4121.5|4120.5|4116|4115|5412
1675180500000|2023-01-31 15:55:00|4120|4119|4117.5|4117|4120.5|4119.5|4117.5|4116.5|6539
1675180800000|2023-01-31 16:00:00|4118|4116.5|4119.5|4118.5|4121|4120.5|4116.5|4115.5|6444
1675181100000|2023-01-31 16:05:00|4118.5|4117.5|4119|4118|4120.5|4120|4118|4117|5020
1675181400000|2023-01-31 16:10:00|4119.5|4119|4118|4117.5|4121.5|4121|4118|4117|10024
1675181700000|2023-01-31 16:15:00|4118.5|4118|4119.5|4118.5|4120.5|4120|4118.5|4117.5|5596
1675182000000|2023-01-31 16:20:00|4119|4118|4118|4117|4119.5|4119|4117|4116.5|6243
1675182300000|2023-01-31 16:25:00|4117.5|4117.5|4125.5|4124|4125.5|4124|4117.5|4116.5|14856
1675238400000|2023-02-01 08:00:00|4132.5|4130.5|4128|4126|4134|4132|4123.5|4121.5|20978
1675238700000|2023-02-01 08:05:00|4128.5|4126.5|4130|4128.5|4133.5|4132|4127.5|4126|12016
1675239000000|2023-02-01 08:10:00|4129.5|4128|4121.5|4120|4129.5|4129|4115.5|4114|8884
1675239300000|2023-02-01 08:15:00|4121|4119.5|4123|4122.5|4126|4124.5|4118.5|4117.5|5962
1675239600000|2023-02-01 08:20:00|4124|4123|4125.5|4124.5|4127|4126.5|4123.5|4122.5|10259
1675239900000|2023-02-01 08:25:00|4126|4125|4126|4125|4128|4127.5|4122.5|4121.5|10873
1675240200000|2023-02-01 08:30:00|4125.5|4124.5|4128|4127|4129.5|4129|4125|4124.5|8188
1675240500000|2023-02-01 08:35:00|4127.5|4126.5|4126|4125|4128|4127.5|4122|4121.5|8505
1675240800000|2023-02-01 08:40:00|4126.5|4125.5|4128.5|4127.5|4129.5|4128.5|4126.5|4125.5|4939
1675241100000|2023-02-01 08:45:00|4128|4128.5|4125.5|4124|4131|4130|4125|4124|3697
1675241400000|2023-02-01 08:50:00|4125|4123|4123.5|4122.5|4125|4124|4121.5|4120.5|5072
1675241700000|2023-02-01 08:55:00|4124|4123|4122.5|4121.5|4127|4126|4122.5|4121.5|5940
1675242000000|2023-02-01 09:00:00|4121.5|4120|4124|4122.5|4125.5|4124.5|4121|4120|4528
1675242300000|2023-02-01 09:05:00|4123.5|4122|4124|4123|4125.5|4124.5|4121.5|4121|4445
1675242600000|2023-02-01 09:10:00|4123.5|4122|4124|4123|4124.5|4123.5|4119.5|4119|6125
1675242900000|2023-02-01 09:15:00|4124.5|4123.5|4122.5|4121.5|4125|4124|4122|4121|5246
1675243200000|2023-02-01 09:20:00|4123|4122|4124.5|4123.5|4125.5|4125|4122.5|4122|2934
1675243500000|2023-02-01 09:25:00|4125|4124|4123|4122|4125|4124|4120.5|4119.5|3488
1675243800000|2023-02-01 09:30:00|4122.5|4122.5|4123.5|4122.5|4124|4123|4121|4120|3954
1675244100000|2023-02-01 09:35:00|4124|4123|4122.5|4122|4124|4123.5|4119.5|4118.5|1549
1675244400000|2023-02-01 09:40:00|4122|4121.5|4120.5|4120|4123|4122|4120.5|4119.5|7860
1675244700000|2023-02-01 09:45:00|4121|4119.5|4122.5|4121.5|4122.5|4122|4119|4118|5308
1675245000000|2023-02-01 09:50:00|4123|4122|4120|4119.5|4123|4122|4120|4119.5|8559
1675245300000|2023-02-01 09:55:00|4119.5|4119|4119.5|4118.5|4122|4121|4119|4118.5|18469
1675245600000|2023-02-01 10:00:00|4120.5|4119|4120|4119.5|4120.5|4119.5|4118.5|4117.5|3390
1675245900000|2023-02-01 10:05:00|4120.5|4120|4118.5|4118|4121|4120|4117|4116|5998
1675246200000|2023-02-01 10:10:00|4119.5|4118.5|4120.5|4119.5|4122.5|4121.5|4119|4118.5|4094
1675246500000|2023-02-01 10:15:00|4120|4119|4118.5|4118|4120.5|4119|4116.5|4115.5|2909
1675246800000|2023-02-01 10:20:00|4119|4118.5|4117|4116|4120|4119.5|4116.5|4115.5|3460
1675247100000|2023-02-01 10:25:00|4116.5|4116.5|4121.5|4120.5|4122.5|4121.5|4116.5|4116.5|2490
1675247400000|2023-02-01 10:30:00|4121|4120|4118|4117|4121|4120|4118|4117|1606
1675247700000|2023-02-01 10:35:00|4117.5|4116.5|4119.5|4118.5|4120.5|4119.5|4115|4114.5|6400
1675248000000|2023-02-01 10:40:00|4120|4119|4124|4123|4124|4123.5|4119.5|4118.5|3707
1675248300000|2023-02-01 10:45:00|4123.5|4122.5|4117|4116|4123.5|4122.5|4117|4116|4869
1675248600000|2023-02-01 10:50:00|4116.5|4115.5|4118|4117|4118|4117.5|4115.5|4114.5|4581
1675248900000|2023-02-01 10:55:00|4117.5|4116|4112.5|4111.5|4117.5|4116|4112|4111|2438
1675249200000|2023-02-01 11:00:00|4112|4111|4115.5|4115|4115.5|4115|4111.5|4111|2402
1675249500000|2023-02-01 11:05:00|4115|4114.5|4105|4104|4115|4114.5|4104.5|4103.5|7699
1675249800000|2023-02-01 11:10:00|4105.5|4104.5|4108.5|4108|4110|4109|4104.5|4103.5|3207
1675250100000|2023-02-01 11:15:00|4109|4107.5|4109|4108.5|4110.5|4110|4107|4106.5|2284
1675250400000|2023-02-01 11:20:00|4108.5|4108|4110.5|4110|4112|4111|4108.5|4108|3544
1675250700000|2023-02-01 11:25:00|4110|4109.5|4112|4111|4112|4111.5|4110|4109|3139
1675251000000|2023-02-01 11:30:00|4111.5|4110.5|4107.5|4107|4111.5|4111|4107.5|4107|1709
1675251300000|2023-02-01 11:35:00|4107|4106|4103.5|4103|4107|4106|4102|4101|2835
1675251600000|2023-02-01 11:40:00|4104|4103.5|4106.5|4106|4108.5|4107.5|4103.5|4103|3419
1675251900000|2023-02-01 11:45:00|4106|4105.5|4105|4104.5|4108|4107|4104|4103.5|4154
1675252200000|2023-02-01 11:50:00|4105.5|4105|4109|4108|4111|4110|4105.5|4105|5325
1675252500000|2023-02-01 11:55:00|4108.5|4108.5|4110|4109|4110.5|4109.5|4108|4107.5|3632
1675252800000|2023-02-01 12:00:00|4109.5|4109.5|4107.5|4106.5|4110|4109.5|4107.5|4106.5|6910
1675253100000|2023-02-01 12:05:00|4108.5|4107|4109|4108|4110.5|4109.5|4107.5|4107|2723
1675253400000|2023-02-01 12:10:00|4108.5|4107.5|4110|4109|4110.5|4109.5|4108|4107|2127
1675253700000|2023-02-01 12:15:00|4110.5|4109.5|4111.5|4110.5|4112.5|4112|4110|4109.5|2696
1675254000000|2023-02-01 12:20:00|4112|4111|4113|4112|4113.5|4113|4111.5|4111|2109
1675254300000|2023-02-01 12:25:00|4112.5|4111.5|4113.5|4112.5|4114|4113|4112|4111|3369
1675254600000|2023-02-01 12:30:00|4113|4113|4114|4113.5|4114.5|4113.5|4112.5|4111.5|2723
1675254900000|2023-02-01 12:35:00|4114.5|4114|4114|4113|4114.5|4114|4112.5|4111.5|1618
1675255200000|2023-02-01 12:40:00|4113.5|4112.5|4111.5|4110.5|4113.5|4112.5|4111|4110.5|2297
1675255500000|2023-02-01 12:45:00|4112|4111|4111|4110.5|4114|4113|4111|4110|1204
1675255800000|2023-02-01 12:50:00|4111.5|4111|4113|4112|4113|4112|4108.5|4107.5|3602
1675256100000|2023-02-01 12:55:00|4114|4112.5|4110.5|4109.5|4115.5|4114.5|4110.5|4109.5|3110
1675256400000|2023-02-01 13:00:00|4110|4109|4109.5|4108|4110.5|4109.5|4107|4106|2262
1675256700000|2023-02-01 13:05:00|4110|4108.5|4110|4109.5|4111|4110|4109.5|4108.5|2697
1675257000000|2023-02-01 13:10:00|4111|4110|4111.5|4110|4112|4111|4110|4109|1773
1675257300000|2023-02-01 13:15:00|4112.5|4110.5|4113|4112.5|4114.5|4113.5|4111|4108.5|4498
1675257600000|2023-02-01 13:20:00|4113.5|4113|4113|4112|4114.5|4113.5|4111|4110|3727
1675257900000|2023-02-01 13:25:00|4114|4113|4112|4111|4114.5|4114|4111.5|4110.5|3430
1675258200000|2023-02-01 13:30:00|4113|4112|4108.5|4107.5|4113.5|4113|4108|4107.5|3899
1675258500000|2023-02-01 13:35:00|4109|4108|4107.5|4106.5|4110|4109.5|4107|4106|2938
1675258800000|2023-02-01 13:40:00|4108.5|4107|4109|4108|4109|4108.5|4107.5|4106.5|2876
1675259100000|2023-02-01 13:45:00|4109.5|4108.5|4108.5|4108|4109.5|4109|4108.5|4107.5|1499
1675259400000|2023-02-01 13:50:00|4108|4107|4109|4108.5|4110|4109.5|4106|4105.5|2707
1675259700000|2023-02-01 13:55:00|4110|4108|4106.5|4105.5|4110.5|4109.5|4106|4105|4605
1675260000000|2023-02-01 14:00:00|4107|4106|4107.5|4107|4110.5|4109.5|4107|4106|4344
1675260300000|2023-02-01 14:05:00|4108|4106.5|4110|4109.5|4110.5|4109.5|4108|4106.5|3717
1675260600000|2023-02-01 14:10:00|4110.5|4109|4113|4112|4113|4112|4110|4109|4942
1675260900000|2023-02-01 14:15:00|4112.5|4112.5|4116|4115|4116.5|4115.5|4112|4111.5|3899
1675261200000|2023-02-01 14:20:00|4115.5|4114.5|4114.5|4113.5|4116|4115|4113.5|4113|3431
1675261500000|2023-02-01 14:25:00|4115|4114|4115.5|4114.5|4117.5|4116.5|4115|4114|3055
1675261800000|2023-02-01 14:30:00|4116|4115|4120|4119.5|4121|4120.5|4116|4115|11276
1675262100000|2023-02-01 14:35:00|4119.5|4119|4116|4115.5|4120.5|4120|4116|4115.5|4398
1675262400000|2023-02-01 14:40:00|4115.5|4115|4114.5|4113|4118|4117|4113.5|4112.5|4903
1675262700000|2023-02-01 14:45:00|4115.5|4113.5|4115|4114|4116.5|4115.5|4112.5|4111.5|3921
1675263000000|2023-02-01 14:50:00|4114|4113.5|4114|4113|4115|4114.5|4112.5|4112|3936
1675263300000|2023-02-01 14:55:00|4114.5|4113.5|4113.5|4113|4115|4114.5|4112.5|4111.5|6339
1675263600000|2023-02-01 15:00:00|4115|4114|4113|4112|4117|4116|4112.5|4111.5|11696
1675263900000|2023-02-01 15:05:00|4112.5|4111.5|4110|4109.5|4114.5|4113.5|4110|4109|6864
1675264200000|2023-02-01 15:10:00|4110.5|4110|4108.5|4107.5|4111.5|4111|4105.5|4105|9451
1675264500000|2023-02-01 15:15:00|4108|4107|4106|4105|4108.5|4108|4105|4104|3941
1675264800000|2023-02-01 15:20:00|4105.5|4104.5|4102.5|4102|4105.5|4104.5|4099|4098.5|10635
1675265100000|2023-02-01 15:25:00|4102|4101.5|4104.5|4103.5|4106.5|4105.5|4100.5|4099.5|5592
1675265400000|2023-02-01 15:30:00|4104|4103|4104|4103.5|4106.5|4106|4103.5|4103|6794
1675265700000|2023-02-01 15:35:00|4105|4104|4106|4105.5|4106.5|4106|4103.5|4102.5|7777
1675266000000|2023-02-01 15:40:00|4105.5|4105|4107|4106.5|4107.5|4107|4105|4104.5|5007
1675266300000|2023-02-01 15:45:00|4106.5|4106|4109.5|4108.5|4110.5|4109.5|4106|4105.5|5951
1675266600000|2023-02-01 15:50:00|4109|4108|4111|4110.5|4111.5|4110.5|4107.5|4107|5002
1675266900000|2023-02-01 15:55:00|4110.5|4110|4109.5|4109|4111|4110.5|4109|4108.5|7402
1675267200000|2023-02-01 16:00:00|4109|4108.5|4114|4113.5|4114|4113.5|4109|4108.5|11753
1675267500000|2023-02-01 16:05:00|4113.5|4112.5|4117|4116.5|4117.5|4116.5|4113.5|4112.5|7488
1675267800000|2023-02-01 16:10:00|4116.5|4116|4119|4118.5|4119|4118.5|4114.5|4114|6462
1675268100000|2023-02-01 16:15:00|4119.5|4119|4122|4121.5|4122.5|4122|4119.5|4118.5|8012
1675268400000|2023-02-01 16:20:00|4122.5|4122|4123|4122.5|4125.5|4125|4122.5|4121.5|5988
1675268700000|2023-02-01 16:25:00|4123.5|4123|4126|4124.5|4126|4125|4122.5|4122|8351
1675324800000|2023-02-02 08:00:00|4139.5|4134.5|4129|4127|4139.5|4135|4120.5|4118.5|85342
1675325100000|2023-02-02 08:05:00|4130|4127.5|4123.5|4122|4132.5|4131|4122.5|4121|9383
1675325400000|2023-02-02 08:10:00|4123|4121.5|4126.5|4125|4132.5|4131|4123|4121|12831
1675325700000|2023-02-02 08:15:00|4126|4124.5|4128|4127|4133.5|4132|4123.5|4122|8542
1675326000000|2023-02-02 08:20:00|4127.5|4126|4132|4131.5|4132.5|4131.5|4127.5|4126|9450
1675326300000|2023-02-02 08:25:00|4133.5|4132|4140|4139.5|4140|4139.5|4130|4129|10394
1675326600000|2023-02-02 08:30:00|4141.5|4140|4141.5|4140|4146.5|4145.5|4139|4138|4415
1675326900000|2023-02-02 08:35:00|4140.5|4139|4140.5|4139.5|4143.5|4142|4139|4138|3235
1675327200000|2023-02-02 08:40:00|4140|4138.5|4135|4134|4142|4140.5|4135|4134|4788
1675327500000|2023-02-02 08:45:00|4134.5|4133.5|4139|4138.5|4140|4139|4134|4133|4355
1675327800000|2023-02-02 08:50:00|4138.5|4138|4135.5|4134.5|4139|4138|4134.5|4133.5|2906
1675328100000|2023-02-02 08:55:00|4136|4134|4136|4135|4139|4138|4135.5|4134|4792
1675328400000|2023-02-02 09:00:00|4135.5|4134|4128|4126.5|4135.5|4134.5|4128|4126.5|1075
1675328700000|2023-02-02 09:05:00|4127.5|4125|4126|4125|4127.5|4125.5|4121|4120.5|5140
1675329000000|2023-02-02 09:10:00|4125.5|4124.5|4120|4119|4125.5|4125|4118.5|4117|3224
1675329300000|2023-02-02 09:15:00|4119.5|4118.5|4113.5|4112.5|4119.5|4118.5|4113.5|4112.5|2085
1675329600000|2023-02-02 09:20:00|4113|4112|4110.5|4109.5|4114.5|4113.5|4110.5|4109.5|2959
1675329900000|2023-02-02 09:25:00|4111|4110|4111.5|4110.5|4112.5|4111.5|4110|4109|5480
1675330200000|2023-02-02 09:30:00|4111|4110|4108.5|4107|4111.5|4111|4105.5|4105|3900
1675330500000|2023-02-02 09:35:00|4108|4107.5|4112.5|4111.5|4113|4112|4108|4107|2278
1675330800000|2023-02-02 09:40:00|4113.5|4112|4119|4117.5|4120|4119|4113.5|4112|1721
1675331100000|2023-02-02 09:45:00|4119.5|4118|4120.5|4119|4120.5|4119.5|4117|4116|2308
1675331400000|2023-02-02 09:50:00|4120|4119.5|4119.5|4118|4120.5|4120|4117|4116|3270
1675331700000|2023-02-02 09:55:00|4119|4118.5|4124|4123|4125|4123.5|4119|4118|1951
1675332000000|2023-02-02 10:00:00|4124.5|4123.5|4124|4123.5|4126.5|4125|4123.5|4122|3030
1675332300000|2023-02-02 10:05:00|4124.5|4124|4121.5|4120|4125|4124|4120.5|4119.5|2089
1675332600000|2023-02-02 10:10:00|4121|4120.5|4120.5|4120|4123|4122|4120|4118.5|2278
1675332900000|2023-02-02 10:15:00|4121.5|4120.5|4117|4116|4121.5|4120.5|4117|4116|3539
1675333200000|2023-02-02 10:20:00|4118|4116.5|4117|4116|4120|4119|4117|4116|1359
1675333500000|2023-02-02 10:25:00|4116.5|4116.5|4118|4117|4118|4117|4114.5|4113.5|3456
1675333800000|2023-02-02 10:30:00|4119|4118|4119|4118|4119.5|4119|4117.5|4116.5|3295
1675334100000|2023-02-02 10:35:00|4119.5|4118.5|4119|4118.5|4120.5|4119.5|4118.5|4118|2491
1675334400000|2023-02-02 10:40:00|4119.5|4119|4118|4117|4120|4119.5|4117.5|4117|1517
1675334700000|2023-02-02 10:45:00|4117|4116|4120|4119|4120.5|4119.5|4117|4116|3069
1675335000000|2023-02-02 10:50:00|4119.5|4118.5|4110|4109|4122|4121|4110|4109|3977
1675335300000|2023-02-02 10:55:00|4109.5|4108.5|4110.5|4109.5|4113.5|4112|4105.5|4104.5|3677
1675335600000|2023-02-02 11:00:00|4111|4109|4111|4110|4113|4111.5|4108.5|4107.5|1530
1675335900000|2023-02-02 11:05:00|4111.5|4110.5|4110|4109|4113.5|4112.5|4109.5|4108.5|1528
1675336200000|2023-02-02 11:10:00|4110.5|4108.5|4104.5|4103.5|4110.5|4109|4104.5|4103.5|406
1675336500000|2023-02-02 11:15:00|4106|4104.5|4102|4100.5|4106|4104.5|4101.5|4100.5|1665
1675336800000|2023-02-02 11:20:00|4101|4101|4105.5|4105|4106.5|4105.5|4101|4100.5|1659
1675337100000|2023-02-02 11:25:00|4105|4104.5|4103.5|4102.5|4105.5|4105|4103|4102|1564
1675337400000|2023-02-02 11:30:00|4104|4103|4105|4104.5|4105|4104.5|4103|4102.5|3067
1675337700000|2023-02-02 11:35:00|4104.5|4104|4106.5|4106|4108|4107|4104|4103|4200
1675338000000|2023-02-02 11:40:00|4107|4106.5|4102|4101|4108.5|4107.5|4101|4100|4615
1675338300000|2023-02-02 11:45:00|4101.5|4100.5|4095|4094|4102|4101|4093.5|4092.5|7191
1675338600000|2023-02-02 11:50:00|4095.5|4093.5|4083|4082.5|4095.5|4095|4083|4082|5723
1675338900000|2023-02-02 11:55:00|4083.5|4083|4082.5|4082|4084.5|4083|4082.5|4081.5|3014
1675339200000|2023-02-02 12:00:00|4083|4078|4083.5|4082.5|4083.5|4082.5|4073|4072|9366
1675339500000|2023-02-02 12:05:00|4084|4083|4095.5|4094.5|4096.5|4095.5|4083.5|4082.5|5063
1675339800000|2023-02-02 12:10:00|4094.5|4093.5|4091|4090|4095.5|4094.5|4088.5|4087|3118
1675340100000|2023-02-02 12:15:00|4091.5|4090.5|4096|4095|4099|4097.5|4090|4089|5489
1675340400000|2023-02-02 12:20:00|4096.5|4095.5|4099.5|4098.5|4100.5|4099.5|4096.5|4095.5|3292
1675340700000|2023-02-02 12:25:00|4100|4099|4097|4096|4100|4099|4095|4094|1589
1675341000000|2023-02-02 12:30:00|4096.5|4095.5|4093|4092|4097|4096|4091.5|4090.5|2920
1675341300000|2023-02-02 12:35:00|4092.5|4091.5|4092|4091|4092.5|4091.5|4088|4087|4062
1675341600000|2023-02-02 12:40:00|4091.5|4089.5|4096.5|4095.5|4097|4096.5|4090.5|4089|5073
1675341900000|2023-02-02 12:45:00|4096|4096|4094|4093|4098|4097.5|4093.5|4092.5|6393
1675342200000|2023-02-02 12:50:00|4094.5|4093.5|4090.5|4089.5|4095|4094.5|4089.5|4088.5|1192
1675342500000|2023-02-02 12:55:00|4090|4089|4086|4085|4090.5|4089.5|4086|4084.5|768
1675342800000|2023-02-02 13:00:00|4086.5|4085.5|4088|4087|4090|4089.5|4085|4084.5|2767
1675343100000|2023-02-02 13:05:00|4087.5|4086.5|4088|4087|4088|4087|4085|4084|2348
1675343400000|2023-02-02 13:10:00|4088.5|4087.5|4088.5|4084|4089|4088|4085|4083.5|2397
1675343700000|2023-02-02 13:15:00|4089|4084.5|4090.5|4089.5|4098.5|4093|4088|4084|7162
1675344000000|2023-02-02 13:20:00|4091|4090|4092.5|4091.5|4096.5|4095.5|4090|4089.5|6056
1675344300000|2023-02-02 13:25:00|4092|4091|4090.5|4089.5|4092.5|4091.5|4087.5|4086|4626
1675344600000|2023-02-02 13:30:00|4090|4088.5|4091|4090.5|4092.5|4092|4089|4088.5|4477
1675344900000|2023-02-02 13:35:00|4092|4091|4089.5|4089|4092.5|4091.5|4087.5|4086.5|4323
1675345200000|2023-02-02 13:40:00|4090|4089.5|4094|4093|4094|4093.5|4089.5|4088.5|3811
1675345500000|2023-02-02 13:45:00|4094.5|4093.5|4096|4095.5|4097|4096|4092.5|4091.5|3518
1675345800000|2023-02-02 13:50:00|4096.5|4096|4091|4090.5|4096.5|4096|4089|4088.5|8464
1675346100000|2023-02-02 13:55:00|4091.5|4091|4090|4089|4095|4094.5|4090|4089|7836
1675346400000|2023-02-02 14:00:00|4089|4088|4085|4084.5|4091|4090.5|4084.5|4083.5|16399
1675346700000|2023-02-02 14:05:00|4085.5|4084|4082.5|4082|4085.5|4084.5|4081|4080.5|4856
1675347000000|2023-02-02 14:10:00|4082|4081.5|4078|4077.5|4082|4081.5|4076.5|4075.5|4848
1675347300000|2023-02-02 14:15:00|4078.5|4078|4080|4079|4082.5|4081.5|4075.5|4075|6693
1675347600000|2023-02-02 14:20:00|4079.5|4078.5|4082|4081|4083|4082.5|4078.5|4077.5|5440
1675347900000|2023-02-02 14:25:00|4083|4082|4081|4080|4083.5|4082.5|4077|4076.5|7687
1675348200000|2023-02-02 14:30:00|4082|4079.5|4075|4074|4089|4088|4074.5|4073.5|13206
1675348500000|2023-02-02 14:35:00|4075.5|4074.5|4072|4071|4076.5|4075.5|4069|4068|17025
1675348800000|2023-02-02 14:40:00|4071|4070|4072|4071.5|4076|4075|4069|4068|11656
1675349100000|2023-02-02 14:45:00|4071.5|4071|4080|4079|4080|4079|4068.5|4068|13380
1675349400000|2023-02-02 14:50:00|4079.5|4078.5|4077|4076.5|4080|4079.5|4075.5|4074.5|11756
1675349700000|2023-02-02 14:55:00|4077.5|4076|4090|4088.5|4090.5|4088.5|4077|4076|9735
1675350000000|2023-02-02 15:00:00|4091|4089|4093.5|4092.5|4096|4095|4088|4087|8530
1675350300000|2023-02-02 15:05:00|4094|4093.5|4092|4091|4097|4096.5|4091.5|4091|8103
1675350600000|2023-02-02 15:10:00|4091.5|4091.5|4091|4090|4093|4092|4090|4089|9816
1675350900000|2023-02-02 15:15:00|4090.5|4089.5|4096|4095|4099.5|4098.5|4090|4089|21527
1675351200000|2023-02-02 15:20:00|4096.5|4095.5|4091.5|4091|4099|4098|4090.5|4089.5|31086
1675351500000|2023-02-02 15:25:00|4091|4090.5|4082|4081.5|4091.5|4091|4081|4080.5|19723
1675351800000|2023-02-02 15:30:00|4082.5|4082|4085.5|4085|4090.5|4089.5|4082|4081.5|11472
1675352100000|2023-02-02 15:35:00|4086.5|4085.5|4081.5|4080.5|4087.5|4086.5|4081.5|4080.5|7030
1675352400000|2023-02-02 15:40:00|4081|4081|4087|4086.5|4087.5|4087|4081|4080.5|4618
1675352700000|2023-02-02 15:45:00|4087.5|4087|4090|4089.5|4090|4089.5|4085.5|4084.5|7156
1675353000000|2023-02-02 15:50:00|4091|4090|4090.5|4090|4095.5|4095|4090.5|4089.5|8770
1675353300000|2023-02-02 15:55:00|4090|4089.5|4091.5|4091|4094|4093|4090|4089|12265
1675353600000|2023-02-02 16:00:00|4092|4090.5|4092|4091.5|4092.5|4092|4089.5|4089|10510
1675353900000|2023-02-02 16:05:00|4092.5|4092|4090.5|4089.5|4093|4092|4090.5|4089.5|4760
1675354200000|2023-02-02 16:10:00|4091|4090|4092|4091.5|4093|4092.5|4090.5|4089.5|6837
1675354500000|2023-02-02 16:15:00|4093|4092.5|4097|4096.5|4098|4097.5|4092.5|4092|5193
1675354800000|2023-02-02 16:20:00|4096.5|4096|4101.5|4100.5|4102|4101.5|4096|4095|9170
1675355100000|2023-02-02 16:25:00|4102|4101|4106.5|4105.5|4107|4106|4101.5|4100.5|10225
1675411200000|2023-02-03 08:00:00|4104|4103|4106.5|4105|4116.5|4114|4103.5|4101.5|16380
1675411500000|2023-02-03 08:05:00|4106|4104.5|4099.5|4098|4106|4104.5|4095.5|4094.5|6763
1675411800000|2023-02-03 08:10:00|4099|4097|4102.5|4101|4105|4104.5|4098|4096.5|11333
1675412100000|2023-02-03 08:15:00|4102|4101.5|4108|4107|4109|4108|4100.5|4099|3628
1675412400000|2023-02-03 08:20:00|4108.5|4107.5|4117|4115.5|4117|4115.5|4108|4107|6009
1675412700000|2023-02-03 08:25:00|4116|4115|4115|4113.5|4119.5|4118|4114.5|4113|3111
1675413000000|2023-02-03 08:30:00|4114|4113|4110.5|4109.5|4114|4113|4108.5|4107.5|6256
1675413300000|2023-02-03 08:35:00|4110|4109|4118.5|4117|4118.5|4117|4109.5|4109|5036
1675413600000|2023-02-03 08:40:00|4118|4117.5|4117.5|4116|4119.5|4118.5|4117|4115.5|2123
1675413900000|2023-02-03 08:45:00|4118.5|4116.5|4117|4116|4119.5|4118|4115|4113.5|2767
1675414200000|2023-02-03 08:50:00|4117.5|4116.5|4124.5|4123.5|4125|4123.5|4117|4116|4115
1675414500000|2023-02-03 08:55:00|4124|4123|4120.5|4119.5|4124|4123|4119.5|4118.5|5021
1675414800000|2023-02-03 09:00:00|4120|4119|4120.5|4119|4120.5|4119.5|4118|4117|2639
1675415100000|2023-02-03 09:05:00|4120|4118.5|4121.5|4120.5|4124.5|4123.5|4118.5|4117.5|4456
1675415400000|2023-02-03 09:10:00|4122|4121|4121|4120|4123.5|4122|4119|4118|2709
1675415700000|2023-02-03 09:15:00|4120.5|4119|4114.5|4113|4121|4120|4114.5|4113|4676
1675416000000|2023-02-03 09:20:00|4115|4113.5|4122|4121.5|4122|4121.5|4114.5|4113|2998
1675416300000|2023-02-03 09:25:00|4122.5|4121|4121.5|4120|4123|4122|4121|4120|2321
1675416600000|2023-02-03 09:30:00|4121|4120.5|4118.5|4117.5|4122|4121|4117.5|4116.5|2949
1675416900000|2023-02-03 09:35:00|4118|4117|4117|4116|4118.5|4117.5|4116|4115.5|6172
1675417200000|2023-02-03 09:40:00|4117.5|4117|4116|4115|4118.5|4117.5|4114.5|4113.5|2789
1675417500000|2023-02-03 09:45:00|4115.5|4114.5|4114.5|4113.5|4116|4114.5|4113|4112|6097
1675417800000|2023-02-03 09:50:00|4113.5|4112.5|4114.5|4114|4116|4115|4113.5|4112.5|3455
1675418100000|2023-02-03 09:55:00|4115|4113.5|4111|4110.5|4115|4114.5|4110|4109.5|3207
1675418400000|2023-02-03 10:00:00|4111.5|4111|4111|4110|4112|4111|4110|4109.5|3771
1675418700000|2023-02-03 10:05:00|4111.5|4110.5|4114.5|4113.5|4114.5|4114|4111|4110|2512
1675419000000|2023-02-03 10:10:00|4114|4114|4117|4116.5|4117.5|4116.5|4114|4113.5|2419
1675419300000|2023-02-03 10:15:00|4116.5|4116|4114|4113.5|4117|4116.5|4113.5|4112.5|3327
1675419600000|2023-02-03 10:20:00|4113.5|4113|4115.5|4114.5|4116.5|4115.5|4113|4112|2133
1675419900000|2023-02-03 10:25:00|4115|4114|4115|4114|4115|4114|4113.5|4112.5|1258
1675420200000|2023-02-03 10:30:00|4114.5|4114.5|4115.5|4114.5|4116.5|4115|4114.5|4114.5|1980
1675420500000|2023-02-03 10:35:00|4116|4115|4114.5|4114|4116|4115|4114.5|4114|3152
1675420800000|2023-02-03 10:40:00|4114|4113.5|4114|4113|4114.5|4114|4113.5|4113|2407
1675421100000|2023-02-03 10:45:00|4113.5|4113.5|4115.5|4114.5|4115.5|4114.5|4113.5|4113|2760
1675421400000|2023-02-03 10:50:00|4116.5|4115|4112|4111|4116.5|4116|4111.5|4110.5|4146
1675421700000|2023-02-03 10:55:00|4111.5|4111.5|4114|4113.5|4114|4113.5|4109.5|4108.5|1626
1675422000000|2023-02-03 11:00:00|4114.5|4113|4115.5|4114|4116|4115|4113|4112|2650
1675422300000|2023-02-03 11:05:00|4115|4114.5|4112|4111|4116|4114.5|4112|4111|1490
1675422600000|2023-02-03 11:10:00|4111.5|4110.5|4110.5|4110|4111.5|4111|4109.5|4109|4386
1675422900000|2023-02-03 11:15:00|4110|4109.5|4111.5|4111|4111.5|4111|4109|4108.5|3674
1675423200000|2023-02-03 11:20:00|4112|4111.5|4117|4116.5|4117|4116.5|4112|4111.5|3126
1675423500000|2023-02-03 11:25:00|4116.5|4116|4116.5|4116|4118.5|4118|4116|4115|3092
1675423800000|2023-02-03 11:30:00|4117|4116.5|4118|4117.5|4119|4118|4116.5|4116|1989
1675424100000|2023-02-03 11:35:00|4118.5|4117|4118|4117|4118.5|4117|4116.5|4116|1768
1675424400000|2023-02-03 11:40:00|4117.5|4116.5|4117.5|4117|4117.5|4117|4116|4115.5|2452
1675424700000|2023-02-03 11:45:00|4118|4117.5|4122|4121|4122|4121.5|4118|4117|3023
1675425000000|2023-02-03 11:50:00|4121.5|4120.5|4120|4119.5|4122|4121|4119.5|4118.5|2307
1675425300000|2023-02-03 11:55:00|4119|4119|4119|4118.5|4119.5|4119.5|4118.5|4118|2311
1675425600000|2023-02-03 12:00:00|4119.5|4119|4120|4119.5|4120.5|4120|4118.5|4118|6562
1675425900000|2023-02-03 12:05:00|4119|4119|4116.5|4116|4119.5|4119.5|4116.5|4116|2042
1675426200000|2023-02-03 12:10:00|4116|4115.5|4120.5|4119.5|4121|4120|4116|4115.5|1658
1675426500000|2023-02-03 12:15:00|4121|4120|4120|4119|4121|4120|4118.5|4117.5|2740
1675426800000|2023-02-03 12:20:00|4119.5|4118.5|4121.5|4120.5|4121.5|4121|4119.5|4118.5|1712
1675427100000|2023-02-03 12:25:00|4122|4121|4127.5|4126.5|4127.5|4126.5|4122|4121|1701
1675427400000|2023-02-03 12:30:00|4127|4126|4126|4125|4127.5|4126.5|4125|4124|3609
1675427700000|2023-02-03 12:35:00|4126.5|4125.5|4129|4128|4130|4129|4126|4125.5|1672
1675428000000|2023-02-03 12:40:00|4128.5|4128.5|4133.5|4133|4134|4133|4128.5|4127.5|3066
1675428300000|2023-02-03 12:45:00|4134|4132.5|4133|4132.5|4135.5|4134.5|4132|4131|5955
1675428600000|2023-02-03 12:50:00|4132.5|4132|4132|4131.5|4134|4133|4131|4130|2194
1675428900000|2023-02-03 12:55:00|4132.5|4131|4131.5|4130.5|4132.5|4131.5|4130.5|4130|1974
1675429200000|2023-02-03 13:00:00|4131|4130|4131.5|4131|4133.5|4132.5|4129.5|4129|4878
1675429500000|2023-02-03 13:05:00|4132|4130.5|4134|4133|4134|4133|4131.5|4130.5|2888
1675429800000|2023-02-03 13:10:00|4134.5|4133.5|4137|4136|4138|4137|4134|4133|2797
1675430100000|2023-02-03 13:15:00|4137.5|4136.5|4140.5|4140|4141|4140|4137.5|4136.5|5127
1675430400000|2023-02-03 13:20:00|4141|4139.5|4136.5|4136|4141|4139.5|4136.5|4136|5230
1675430700000|2023-02-03 13:25:00|4136|4135.5|4140|4135.5|4143|4140|4136|4135|3353
1675431000000|2023-02-03 13:30:00|4139.5|4119|4142|4140.5|4144|4142.5|4136.5|4119|9014
1675431300000|2023-02-03 13:35:00|4141.5|4140|4143|4141.5|4145.5|4144.5|4139.5|4138|4510
1675431600000|2023-02-03 13:40:00|4143.5|4142|4147|4146|4149.5|4148.5|4142|4141|8616
1675431900000|2023-02-03 13:45:00|4147.5|4146.5|4150.5|4149|4154|4153|4145.5|4144.5|8873
1675432200000|2023-02-03 13:50:00|4150|4149.5|4151|4150|4153.5|4152.5|4149|4148.5|7810
1675432500000|2023-02-03 13:55:00|4151.5|4150.5|4148.5|4147.5|4151.5|4150.5|4146.5|4145.5|3725
1675432800000|2023-02-03 14:00:00|4149|4148|4157|4156.5|4158.5|4157.5|4148.5|4147.5|8385
1675433100000|2023-02-03 14:05:00|4158|4157|4155.5|4154.5|4159.5|4158.5|4155|4154.5|7088
1675433400000|2023-02-03 14:10:00|4155|4154|4154.5|4154|4156|4155|4150.5|4149.5|9123
1675433700000|2023-02-03 14:15:00|4155.5|4155|4152|4150.5|4157|4156|4151|4150|11093
1675434000000|2023-02-03 14:20:00|4151.5|4151|4156|4155|4156.5|4155.5|4148.5|4147.5|6635
1675434300000|2023-02-03 14:25:00|4157|4155.5|4157.5|4156.5|4159.5|4158.5|4156|4155|7057
1675434600000|2023-02-03 14:30:00|4158|4157.5|4166|4165|4167|4166|4158|4157.5|18308
1675434900000|2023-02-03 14:35:00|4165.5|4165.5|4160|4159|4167|4166|4160|4159|10205
1675435200000|2023-02-03 14:40:00|4159.5|4160.5|4165.5|4165|4166|4165|4158.5|4158|12499
1675435500000|2023-02-03 14:45:00|4165|4164|4158|4157|4165.5|4164.5|4158|4157|10079
1675435800000|2023-02-03 14:50:00|4159|4157.5|4153.5|4152.5|4160|4159.5|4153|4152|15438
1675436100000|2023-02-03 14:55:00|4154|4153|4156|4155.5|4157|4156|4151.5|4150.5|10004
1675436400000|2023-02-03 15:00:00|4158.5|4154|4156|4155|4159.5|4158.5|4152|4151|21858
1675436700000|2023-02-03 15:05:00|4154.5|4153.5|4154|4153|4156|4155|4151.5|4150.5|12162
1675437000000|2023-02-03 15:10:00|4153.5|4152.5|4155.5|4154.5|4158.5|4157.5|4153.5|4152.5|12191
1675437300000|2023-02-03 15:15:00|4156.5|4155|4156|4155|4158.5|4158|4153.5|4153|9706
1675437600000|2023-02-03 15:20:00|4156.5|4155.5|4158|4157|4158.5|4157.5|4154.5|4154|15039
1675437900000|2023-02-03 15:25:00|4157.5|4156.5|4159|4158.5|4160.5|4159.5|4156|4155|6046
1675438200000|2023-02-03 15:30:00|4159.5|4159|4164.5|4163.5|4165|4164|4159.5|4159|23547
1675438500000|2023-02-03 15:35:00|4164|4163|4171.5|4170.5|4171.5|4170.5|4162.5|4162|13083
1675438800000|2023-02-03 15:40:00|4171|4170|4173.5|4172.5|4175|4174.5|4170|4169.5|7504
1675439100000|2023-02-03 15:45:00|4174|4172|4167|4166.5|4175|4174|4167|4166|4289
1675439400000|2023-02-03 15:50:00|4167.5|4166|4169|4168|4170|4169.5|4167|4166|3079
1675439700000|2023-02-03 15:55:00|4168.5|4167.5|4169.5|4168.5|4169.5|4168.5|4165.5|4164.5|10978
1675440000000|2023-02-03 16:00:00|4170|4169|4171.5|4170.5|4173|4172|4169|4168.5|11090
1675440300000|2023-02-03 16:05:00|4172|4171|4169.5|4168.5|4173.5|4173|4169|4168.5|7601
1675440600000|2023-02-03 16:10:00|4169|4169.5|4168|4167|4171|4170.5|4167|4166.5|7951
1675440900000|2023-02-03 16:15:00|4168.5|4167.5|4169|4168.5|4170|4169.5|4166|4165.5|8908
1675441200000|2023-02-03 16:20:00|4169.5|4169|4169.5|4169|4170.5|4169.5|4167.5|4166.5|16718
1675441500000|2023-02-03 16:25:00|4170|4169.5|4168.5|4167|4172.5|4171.5|4168.5|4167|14858
1675670400000|2023-02-06 08:00:00|4162|4159.5|4162|4159.5|4166|4164|4153.5|4151|13314
1675670700000|2023-02-06 08:05:00|4162.5|4160|4153.5|4152|4163|4161|4153.5|4152|9380
1675671000000|2023-02-06 08:10:00|4153|4152.5|4149|4147.5|4156|4154.5|4146|4144|10685
1675671300000|2023-02-06 08:15:00|4148.5|4147|4152|4151|4152.5|4151.5|4148|4146.5|3545
1675671600000|2023-02-06 08:20:00|4151|4150|4155.5|4154.5|4156.5|4155.5|4150.5|4150|1739
1675671900000|2023-02-06 08:25:00|4156|4155|4160.5|4159|4161|4160|4156|4155|2214
1675672200000|2023-02-06 08:30:00|4161|4159.5|4163.5|4162.5|4164|4163|4159.5|4158|4205
1675672500000|2023-02-06 08:35:00|4164|4163|4162.5|4161.5|4164.5|4163.5|4160.5|4159.5|1205
1675672800000|2023-02-06 08:40:00|4162|4161|4161.5|4160.5|4163|4162|4159.5|4159|1738
1675673100000|2023-02-06 08:45:00|4162|4160|4159|4158.5|4162|4161|4159|4158|1655
1675673400000|2023-02-06 08:50:00|4160|4159|4161|4160|4162|4161.5|4159.5|4158.5|2432
1675673700000|2023-02-06 08:55:00|4160|4160.5|4161|4160|4162.5|4161.5|4159.5|4158.5|2392
1675674000000|2023-02-06 09:00:00|4160.5|4159.5|4156.5|4156|4160.5|4159.5|4156.5|4155|2476
1675674300000|2023-02-06 09:05:00|4157|4156.5|4160|4159|4160|4159.5|4156|4155.5|1826
1675674600000|2023-02-06 09:10:00|4160.5|4159.5|4154.5|4153.5|4160.5|4159.5|4154.5|4153.5|3533
1675674900000|2023-02-06 09:15:00|4155|4154|4158|4157|4158|4157|4154.5|4153.5|4056
1675675200000|2023-02-06 09:20:00|4157.5|4156.5|4158|4157.5|4159|4158|4156|4155.5|1768
1675675500000|2023-02-06 09:25:00|4158.5|4157|4163|4162|4163|4162|4158|4157|2201
1675675800000|2023-02-06 09:30:00|4163.5|4162.5|4161.5|4160.5|4165|4163.5|4161|4160|2149
1675676100000|2023-02-06 09:35:00|4162.5|4161.5|4164.5|4164|4165|4164|4162|4161.5|2692
1675676400000|2023-02-06 09:40:00|4165|4164.5|4164|4163|4167.5|4166.5|4164|4163|2783
1675676700000|2023-02-06 09:45:00|4164.5|4163.5|4168.5|4168|4168.5|4168|4164|4163|860
1675677000000|2023-02-06 09:50:00|4169|4168.5|4170.5|4170|4171.5|4170.5|4168|4167|2201
1675677300000|2023-02-06 09:55:00|4170|4169.5|4175.5|4174.5|4176.5|4175.5|4170|4169.5|4873
1675677600000|2023-02-06 10:00:00|4176|4174|4176.5|4176|4177|4176|4173|4172.5|4082
1675677900000|2023-02-06 10:05:00|4176|4175|4181.5|4180.5|4181.5|4180.5|4176|4175|3811
1675678200000|2023-02-06 10:10:00|4182.5|4181|4180.5|4179.5|4184.5|4183.5|4180|4179|2920
1675678500000|2023-02-06 10:15:00|4180|4179|4177.5|4176.5|4180|4179|4175.5|4174.5|3095
1675678800000|2023-02-06 10:20:00|4178|4177|4176.5|4176|4178.5|4177.5|4176|4175.5|2960
1675679100000|2023-02-06 10:25:00|4177|4176.5|4176|4175|4177|4176.5|4175|4174|2113
1675679400000|2023-02-06 10:30:00|4175.5|4174.5|4175|4173.5|4176.5|4175.5|4174|4173.5|1240
1675679700000|2023-02-06 10:35:00|4174.5|4173|4174|4173.5|4175|4174.5|4173|4172.5|1896
1675680000000|2023-02-06 10:40:00|4173.5|4173|4171.5|4170.5|4173.5|4173|4170.5|4169.5|1611
1675680300000|2023-02-06 10:45:00|4172|4171|4171|4170|4172|4171|4169.5|4169|1817
1675680600000|2023-02-06 10:50:00|4171.5|4170.5|4172|4171.5|4172|4171.5|4170.5|4170|4209
1675680900000|2023-02-06 10:55:00|4172.5|4172|4173.5|4173|4174|4173|4170.5|4169.5|3521
1675681200000|2023-02-06 11:00:00|4174.5|4173.5|4171|4170.5|4174.5|4173.5|4170.5|4169.5|4393
1675681500000|2023-02-06 11:05:00|4171.5|4171|4172.5|4172|4173|4172|4169.5|4168.5|2674
1675681800000|2023-02-06 11:10:00|4173|4171.5|4172|4171|4173|4172|4171.5|4170.5|1432
1675682100000|2023-02-06 11:15:00|4172.5|4171.5|4173|4172|4173.5|4172.5|4172.5|4171.5|3289
1675682400000|2023-02-06 11:20:00|4173.5|4172.5|4174|4173|4176.5|4176|4173.5|4172.5|3205
1675682700000|2023-02-06 11:25:00|4173.5|4172.5|4174|4173|4174|4173|4173|4172|2046
1675683000000|2023-02-06 11:30:00|4173.5|4172|4174.5|4173.5|4176|4175.5|4173|4172|4538
1675683300000|2023-02-06 11:35:00|4174|4173|4172.5|4171.5|4174.5|4173.5|4172.5|4171.5|977
1675683600000|2023-02-06 11:40:00|4172|4171|4172|4171.5|4173|4172|4171|4170|360870
1675683900000|2023-02-06 11:45:00|4171.5|4171|4171.5|4170.5|4172.5|4171.5|4171|4170|4066
1675684200000|2023-02-06 11:50:00|4171|4171|4175|4174.5|4176|4175.5|4171|4170.5|3926
1675684500000|2023-02-06 11:55:00|4174.5|4174|4170.5|4169.5|4176.5|4175.5|4170.5|4169.5|363073
1675684800000|2023-02-06 12:00:00|4171|4170|4173.5|4172.5|4174.5|4173.5|4171|4170|6057
1675685100000|2023-02-06 12:05:00|4172.5|4173|4172|4171|4172.5|4173|4166.5|4165.5|5323
1675685400000|2023-02-06 12:10:00|4172.5|4171.5|4175.5|4174.5|4176.5|4175|4172|4171|1522
1675685700000|2023-02-06 12:15:00|4176|4174|4170|4169|4176|4174.5|4170|4169|1441
1675686000000|2023-02-06 12:20:00|4169.5|4168.5|4171.5|4170.5|4172.5|4171|4168.5|4167.5|2130
1675686300000|2023-02-06 12:25:00|4172|4170|4169.5|4168|4172|4170.5|4168|4167|1692
1675686600000|2023-02-06 12:30:00|4169|4167.5|4168|4167|4169|4167.5|4167.5|4166.5|999
1675686900000|2023-02-06 12:35:00|4167.5|4166.5|4170.5|4169.5|4171|4170|4166.5|4165.5|2960
1675687200000|2023-02-06 12:40:00|4169.5|4169|4168|4167|4169.5|4169|4167.5|4166|1292
1675687500000|2023-02-06 12:45:00|4167.5|4166.5|4165.5|4165|4168|4167|4165|4164|1944
1675687800000|2023-02-06 12:50:00|4166|4165.5|4166.5|4165.5|4167|4166|4165.5|4164.5|2222
1675688100000|2023-02-06 12:55:00|4167|4165|4169|4168|4169|4168|4165.5|4164.5|2409
1675688400000|2023-02-06 13:00:00|4169.5|4167.5|4168|4167|4169.5|4168|4168|4167|1393
1675688700000|2023-02-06 13:05:00|4167.5|4166.5|4167|4166|4168|4167.5|4167|4166|951
1675689000000|2023-02-06 13:10:00|4166.5|4165.5|4166.5|4165.5|4169|4168|4166|4165|1852
1675689300000|2023-02-06 13:15:00|4166|4165|4167.5|4166.5|4167.5|4166.5|4165|4164.5|1338
1675689600000|2023-02-06 13:20:00|4167|4166|4168|4167|4168.5|4167.5|4166|4165.5|2358
1675689900000|2023-02-06 13:25:00|4167|4166.5|4165.5|4164.5|4167|4166.5|4165.5|4164|614
1675690200000|2023-02-06 13:30:00|4165|4164|4164|4162.5|4165.5|4164.5|4163.5|4162.5|2564
1675690500000|2023-02-06 13:35:00|4163.5|4163|4165|4163.5|4165|4164|4162.5|4161.5|3063
1675690800000|2023-02-06 13:40:00|4164.5|4164|4166|4165|4166|4165|4164|4163|799
1675691100000|2023-02-06 13:45:00|4166.5|4165.5|4165.5|4165|4166.5|4165.5|4165|4164|2209
1675691400000|2023-02-06 13:50:00|4166|4164.5|4166|4165|4167.5|4166.5|4164|4163|2229
1675691700000|2023-02-06 13:55:00|4166.5|4165.5|4163.5|4162.5|4166.5|4165.5|4163.5|4162.5|5695
1675692000000|2023-02-06 14:00:00|4163|4163|4166|4165|4169|4168|4163|4162.5|2768
1675692300000|2023-02-06 14:05:00|4166.5|4165.5|4165|4164.5|4166.5|4165.5|4164.5|4163.5|2229
1675692600000|2023-02-06 14:10:00|4165.5|4164|4166|4165|4166.5|4165.5|4162.5|4161.5|4368
1675692900000|2023-02-06 14:15:00|4166.5|4165.5|4164.5|4163.5|4167.5|4167|4164|4163|1229
1675693200000|2023-02-06 14:20:00|4164|4164|4164.5|4163.5|4165|4164.5|4163|4162|1479
1675693500000|2023-02-06 14:25:00|4164|4162.5|4168|4167|4168|4167|4163|4162.5|3256
1675693800000|2023-02-06 14:30:00|4169|4168|4168.5|4167.5|4170.5|4169.5|4165|4164|10933
1675694100000|2023-02-06 14:35:00|4167.5|4167|4165|4164.5|4169.5|4168.5|4163.5|4162.5|4577
1675694400000|2023-02-06 14:40:00|4165.5|4165|4162|4161.5|4165.5|4165|4160|4159|5145
1675694700000|2023-02-06 14:45:00|4161.5|4161|4161.5|4160.5|4163|4162|4158|4157|5626
1675695000000|2023-02-06 14:50:00|4162|4161|4162.5|4161.5|4163|4162|4161|4160|4868
1675695300000|2023-02-06 14:55:00|4162|4161|4159.5|4159|4163.5|4163|4159|4158.5|6138
1675695600000|2023-02-06 15:00:00|4159|4158.5|4152.5|4151.5|4159.5|4159|4152.5|4151.5|6508
1675695900000|2023-02-06 15:05:00|4153|4152|4154.5|4153.5|4154.5|4154|4152|4151|7186
1675696200000|2023-02-06 15:10:00|4154|4154|4152|4151|4154|4154|4149.5|4148.5|7334
1675696500000|2023-02-06 15:15:00|4151.5|4151.5|4152.5|4152|4153|4152.5|4149|4148.5|51676
1675696800000|2023-02-06 15:20:00|4153|4151.5|4152|4151.5|4154.5|4153.5|4151|4150.5|5992
1675697100000|2023-02-06 15:25:00|4152.5|4151|4152|4151|4154.5|4154|4151.5|4150.5|8634
1675697400000|2023-02-06 15:30:00|4151|4150.5|4155|4154.5|4155.5|4154.5|4150.5|4150|6971
1675697700000|2023-02-06 15:35:00|4155.5|4154|4158|4157.5|4158|4157.5|4154|4153.5|6287
1675698000000|2023-02-06 15:40:00|4159|4158|4162|4161.5|4162.5|4161.5|4158.5|4157.5|3991
1675698300000|2023-02-06 15:45:00|4163|4162|4165.5|4165|4165.5|4165|4162|4161.5|4392
1675698600000|2023-02-06 15:50:00|4166|4165.5|4170|4169|4170|4169.5|4166|4165|5296
1675698900000|2023-02-06 15:55:00|4169.5|4169.5|4167|4166|4170|4169.5|4166|4165|2766
1675699200000|2023-02-06 16:00:00|4167.5|4166.5|4166|4165.5|4167.5|4166.5|4163.5|4162.5|4210
1675699500000|2023-02-06 16:05:00|4165.5|4165|4166.5|4166|4166.5|4166|4163.5|4163|3185
1675699800000|2023-02-06 16:10:00|4167|4165.5|4164.5|4163.5|4167.5|4166.5|4164.5|4163.5|7220
1675700100000|2023-02-06 16:15:00|4165|4164|4168.5|4167.5|4168.5|4168|4164|4163|8651
1675700400000|2023-02-06 16:20:00|4169|4168|4170|4169.5|4170|4169.5|4167.5|4166.5|5102
1675700700000|2023-02-06 16:25:00|4171|4170|4170.5|4169.5|4171|4170|4167.5|4167|8052
1675756800000|2023-02-07 08:00:00|4148.5|4144.5|4141.5|4140.5|4148.5|4146.5|4136|4134.5|47279
1675757100000|2023-02-07 08:05:00|4142|4140|4142.5|4141|4145.5|4144|4141.5|4140|5839
1675757400000|2023-02-07 08:10:00|4143|4141.5|4139.5|4138.5|4144|4142.5|4138|4137|6964
1675757700000|2023-02-07 08:15:00|4140.5|4139|4147.5|4146.5|4147.5|4147|4140|4138.5|10568
1675758000000|2023-02-07 08:20:00|4148|4147|4147.5|4147|4150|4149.5|4146|4145|5376
1675758300000|2023-02-07 08:25:00|4148|4146.5|4142.5|4141.5|4148|4147|4142.5|4141.5|3195
1675758600000|2023-02-07 08:30:00|4141|4140|4146.5|4145|4146.5|4145.5|4140.5|4139.5|9134
1675758900000|2023-02-07 08:35:00|4146|4144.5|4143|4141.5|4147|4146.5|4141.5|4140.5|4035
1675759200000|2023-02-07 08:40:00|4142.5|4141|4143|4141.5|4143.5|4142|4139.5|4138.5|3756
1675759500000|2023-02-07 08:45:00|4142.5|4141|4143|4142|4143.5|4142.5|4140.5|4139.5|3929
1675759800000|2023-02-07 08:50:00|4143.5|4142.5|4145|4144.5|4145.5|4145|4141.5|4141|10072
1675760100000|2023-02-07 08:55:00|4145.5|4145|4143.5|4143|4146.5|4145.5|4143.5|4143|5352
1675760400000|2023-02-07 09:00:00|4144|4143.5|4144|4143|4144.5|4143.5|4141.5|4140.5|5735
1675760700000|2023-02-07 09:05:00|4144.5|4143.5|4144|4143|4145|4144|4143|4142|1816
1675761000000|2023-02-07 09:10:00|4143.5|4142.5|4140.5|4140|4144|4143|4140.5|4140|3190
1675761300000|2023-02-07 09:15:00|4140|4139.5|4140|4139.5|4141|4140|4137.5|4136.5|9359
1675761600000|2023-02-07 09:20:00|4140.5|4140|4140.5|4140|4142|4141|4140|4139.5|3612
1675761900000|2023-02-07 09:25:00|4141|4139.5|4140.5|4139.5|4141.5|4141|4140|4139.5|2573
1675762200000|2023-02-07 09:30:00|4141|4140|4137.5|4136.5|4141|4140.5|4137.5|4136.5|12576
1675762500000|2023-02-07 09:35:00|4138|4137|4137.5|4136.5|4139.5|4138.5|4137|4136.5|7683
1675762800000|2023-02-07 09:40:00|4138|4137|4136|4135|4140|4139|4135.5|4134.5|7543
1675763100000|2023-02-07 09:45:00|4136.5|4135.5|4134|4133|4137|4136.5|4133.5|4133|2476
1675763400000|2023-02-07 09:50:00|4133.5|4132.5|4133.5|4132.5|4134|4133|4132|4131|1923
1675763700000|2023-02-07 09:55:00|4133|4132|4135|4134|4136|4135.5|4132.5|4131.5|5407
1675764000000|2023-02-07 10:00:00|4134.5|4134.5|4135|4134|4137.5|4136.5|4134.5|4134|1939
1675764300000|2023-02-07 10:05:00|4135.5|4134.5|4133|4132|4138|4137|4133|4132|6386
1675764600000|2023-02-07 10:10:00|4132.5|4131.5|4131.5|4130.5|4134|4133|4131.5|4130.5|5979
1675764900000|2023-02-07 10:15:00|4131|4131|4134|4133|4134|4133|4130.5|4129.5|2068
1675765200000|2023-02-07 10:20:00|4133.5|4132.5|4134|4133.5|4134.5|4133.5|4132|4131|2936
1675765500000|2023-02-07 10:25:00|4134.5|4134|4134.5|4133.5|4135|4134|4133.5|4132.5|6416
1675765800000|2023-02-07 10:30:00|4135|4134|4134|4133.5|4136|4135|4134|4133.5|795
1675766100000|2023-02-07 10:35:00|4133.5|4133|4130|4129|4134.5|4133.5|4130|4129|4115
1675766400000|2023-02-07 10:40:00|4129.5|4128.5|4130|4129|4130|4129|4128.5|4127.5|1135
1675766700000|2023-02-07 10:45:00|4131|4129.5|4131.5|4130.5|4133.5|4132.5|4130|4129|5963
1675767000000|2023-02-07 10:50:00|4131|4130|4129.5|4128.5|4132.5|4131.5|4129.5|4128.5|1686
1675767300000|2023-02-07 10:55:00|4129|4128|4129|4128|4129.5|4128.5|4127.5|4127|754
1675767600000|2023-02-07 11:00:00|4129.5|4128.5|4129.5|4128.5|4130|4129|4127.5|4127|1377
1675767900000|2023-02-07 11:05:00|4130|4129|4130|4129.5|4133|4132|4129.5|4129|1907
1675768200000|2023-02-07 11:10:00|4130.5|4130|4132|4131|4132.5|4131.5|4130|4129.5|1890
1675768500000|2023-02-07 11:15:00|4132.5|4131.5|4133|4132|4133|4132|4131.5|4130.5|1028
1675768800000|2023-02-07 11:20:00|4132.5|4131.5|4129|4128|4132.5|4131.5|4128.5|4128|2913
1675769100000|2023-02-07 11:25:00|4129.5|4128.5|4129|4128|4131|4130|4129|4128|3531
1675769400000|2023-02-07 11:30:00|4129.5|4128.5|4128.5|4127.5|4129.5|4129|4128|4127|1030
1675769700000|2023-02-07 11:35:00|4128|4127|4125.5|4124.5|4130|4129.5|4125|4124|5332
1675770000000|2023-02-07 11:40:00|4126|4125|4120.5|4119|4126|4125|4119.5|4118.5|3331
1675770300000|2023-02-07 11:45:00|4120|4119.5|4122|4121|4122.5|4121.5|4120|4118.5|1646
1675770600000|2023-02-07 11:50:00|4121.5|4120.5|4116.5|4115.5|4121.5|4121|4116.5|4115|3735
1675770900000|2023-02-07 11:55:00|4116|4115|4113.5|4112.5|4116|4115|4112|4110.5|2388
1675771200000|2023-02-07 12:00:00|4114|4113|4116.5|4115.5|4116.5|4115.5|4114|4113|2957
1675771500000|2023-02-07 12:05:00|4116|4115|4117|4116|4117|4116|4115|4114|986
1675771800000|2023-02-07 12:10:00|4117.5|4116.5|4122.5|4121.5|4122.5|4121.5|4117.5|4116.5|1488
1675772100000|2023-02-07 12:15:00|4122|4122|4127|4126|4127|4126|4122|4121.5|2244
1675772400000|2023-02-07 12:20:00|4127.5|4126.5|4131|4130|4131.5|4130.5|4127|4126|4669
1675772700000|2023-02-07 12:25:00|4130|4129.5|4128.5|4127.5|4130|4129.5|4126.5|4125.5|11302
1675773000000|2023-02-07 12:30:00|4128|4127|4127.5|4126.5|4128|4127|4125|4124.5|1949
1675773300000|2023-02-07 12:35:00|4128|4127|4127.5|4126.5|4129.5|4128|4127.5|4126.5|1403
1675773600000|2023-02-07 12:40:00|4128|4127|4126.5|4125.5|4128|4127.5|4126.5|4125.5|1294
1675773900000|2023-02-07 12:45:00|4127|4126|4128.5|4128|4129|4128.5|4126.5|4126|1485
1675774200000|2023-02-07 12:50:00|4129|4127.5|4127.5|4126.5|4129|4128|4126.5|4125.5|1226
1675774500000|2023-02-07 12:55:00|4127|4126|4130|4128.5|4130|4129.5|4127|4126|4395
1675774800000|2023-02-07 13:00:00|4129.5|4129|4132.5|4132|4132.5|4132|4128|4127|2018
1675775100000|2023-02-07 13:05:00|4132|4131.5|4133|4132|4133|4132|4131|4130|925
1675775400000|2023-02-07 13:10:00|4133.5|4132.5|4130|4129|4133.5|4132.5|4129.5|4128.5|2047
1675775700000|2023-02-07 13:15:00|4129.5|4128.5|4131|4130|4131.5|4130.5|4129.5|4128.5|146
1675776000000|2023-02-07 13:20:00|4131.5|4130.5|4130.5|4129.5|4133|4132|4130|4129.5|2526
1675776300000|2023-02-07 13:25:00|4130|4128.5|4126.5|4125.5|4130.5|4129|4126.5|4125.5|1352
1675776600000|2023-02-07 13:30:00|4126|4125|4123.5|4122.5|4126.5|4125.5|4123.5|4122.5|3187
1675776900000|2023-02-07 13:35:00|4123|4122|4125|4124.5|4125|4124.5|4123|4122|2120
1675777200000|2023-02-07 13:40:00|4124.5|4123.5|4124|4123|4124.5|4123.5|4123|4122|2032
1675777500000|2023-02-07 13:45:00|4124.5|4123.5|4121.5|4120.5|4125|4124|4120.5|4120|4109
1675777800000|2023-02-07 13:50:00|4121|4120|4120.5|4119.5|4122.5|4121.5|4120.5|4119.5|2688
1675778100000|2023-02-07 13:55:00|4121|4120|4122|4121|4123|4122|4121|4120|4052
1675778400000|2023-02-07 14:00:00|4121.5|4121.5|4120.5|4119.5|4124|4123|4120.5|4119.5|5720
1675778700000|2023-02-07 14:05:00|4120|4119|4117|4116|4120.5|4119.5|4117|4116|3200
1675779000000|2023-02-07 14:10:00|4117.5|4116.5|4116.5|4116|4118|4117|4116|4115|4630
1675779300000|2023-02-07 14:15:00|4117|4116.5|4114|4113|4118.5|4118|4113.5|4112.5|7277
1675779600000|2023-02-07 14:20:00|4114.5|4114|4114|4113|4114.5|4114|4110|4109|9731
1675779900000|2023-02-07 14:25:00|4114.5|4114|4117|4116.5|4117|4116.5|4114|4113|107308
1675780200000|2023-02-07 14:30:00|4116.5|4115.5|4114|4113.5|4118|4117.5|4112.5|4112|8383
1675780500000|2023-02-07 14:35:00|4114.5|4113|4112|4111.5|4114.5|4113.5|4110|4109.5|6158
1675780800000|2023-02-07 14:40:00|4112.5|4112|4109|4108|4116|4115.5|4108.5|4107.5|6930
1675781100000|2023-02-07 14:45:00|4108.5|4107.5|4103.5|4103|4110|4109|4103|4102|9213
1675781400000|2023-02-07 14:50:00|4103|4102.5|4107|4105.5|4108.5|4108|4099.5|4098.5|11637
1675781700000|2023-02-07 14:55:00|4107.5|4106|4108|4107.5|4111|4110|4107|4105.5|5092
1675782000000|2023-02-07 15:00:00|4108.5|4107|4108|4107.5|4111|4110|4106.5|4106|13724
1675782300000|2023-02-07 15:05:00|4108.5|4107|4107.5|4107|4109.5|4108.5|4105|4104|8449
1675782600000|2023-02-07 15:10:00|4108|4106.5|4103.5|4103|4108|4106.5|4102.5|4102|5250
1675782900000|2023-02-07 15:15:00|4104|4103.5|4106.5|4105.5|4106.5|4106|4102.5|4102|3369
1675783200000|2023-02-07 15:20:00|4107.5|4106|4109.5|4109|4109.5|4109|4105|4104|4517
1675783500000|2023-02-07 15:25:00|4110|4108.5|4111.5|4111|4113|4112.5|4109|4108.5|5159
1675783800000|2023-02-07 15:30:00|4112|4111.5|4114.5|4113.5|4114.5|4113.5|4107|4106|3170
1675784100000|2023-02-07 15:35:00|4114|4113|4110|4109.5|4114|4113.5|4110|4109|5248
1675784400000|2023-02-07 15:40:00|4109.5|4108.5|4109.5|4108.5|4111|4110.5|4109.5|4108.5|3371
1675784700000|2023-02-07 15:45:00|4109|4108|4107.5|4107|4110|4109|4106.5|4106|4037
1675785000000|2023-02-07 15:50:00|4107|4106.5|4108.5|4108|4109|4108|4106|4105|10789
1675785300000|2023-02-07 15:55:00|4108|4107.5|4104.5|4103.5|4109|4108|4104.5|4103.5|9452
1675785600000|2023-02-07 16:00:00|4104|4104|4105|4104.5|4107.5|4107|4104|4103.5|8628
1675785900000|2023-02-07 16:05:00|4104.5|4104|4107|4106|4107|4106.5|4104.5|4103.5|5788
1675786200000|2023-02-07 16:10:00|4106.5|4105.5|4105.5|4105|4107.5|4106.5|4105.5|4104.5|41129
1675786500000|2023-02-07 16:15:00|4104.5|4104|4100.5|4099.5|4104.5|4104|4098.5|4098|17398
1675786800000|2023-02-07 16:20:00|4100|4099|4101|4100|4101|4100|4097.5|4096.5|11015
1675787100000|2023-02-07 16:25:00|4100.5|4099.5|4099.5|4099|4101|4100|4099|4098|16049
1675843200000|2023-02-08 08:00:00|4107|4101|4121.5|4119|4122.5|4120.5|4099.5|4096|15915
1675843500000|2023-02-08 08:05:00|4122|4120|4110.5|4108.5|4125|4122.5|4107|4105.5|3360
1675843800000|2023-02-08 08:10:00|4111|4109.5|4103|4101|4114|4112|4101.5|4100|5055
1675844100000|2023-02-08 08:15:00|4102.5|4100.5|4094.5|4092.5|4104|4102.5|4093.5|4092.5|19346
1675844400000|2023-02-08 08:20:00|4094|4093|4106.5|4105.5|4108.5|4107|4093.5|4092|7281
1675844700000|2023-02-08 08:25:00|4107.5|4105|4104|4103|4109|4107.5|4101|4099.5|2859
1675845000000|2023-02-08 08:30:00|4103.5|4102.5|4102.5|4101.5|4108.5|4107.5|4102.5|4101|3324
1675845300000|2023-02-08 08:35:00|4103|4102.5|4103.5|4102.5|4106|4104.5|4101.5|4101|4853
1675845600000|2023-02-08 08:40:00|4103|4102|4099.5|4098.5|4103|4102|4099|4098|3236
1675845900000|2023-02-08 08:45:00|4099|4097.5|4094.5|4093.5|4100|4098.5|4094.5|4093|2527
1675846200000|2023-02-08 08:50:00|4094|4093|4099|4098|4103|4101.5|4094|4093|5312
1675846500000|2023-02-08 08:55:00|4099.5|4098.5|4100|4098.5|4102|4101|4096.5|4095.5|3110
1675846800000|2023-02-08 09:00:00|4099.5|4099|4100|4099|4102.5|4101.5|4099|4098.5|4814
1675847100000|2023-02-08 09:05:00|4099.5|4098.5|4098|4097.5|4102.5|4102|4098|4097.5|4389
1675847400000|2023-02-08 09:10:00|4095.5|4094.5|4099|4098|4100.5|4099.5|4095|4094|6132
1675847700000|2023-02-08 09:15:00|4098.5|4097.5|4098|4097.5|4100|4099|4097.5|4096.5|2883
1675848000000|2023-02-08 09:20:00|4099|4097|4100|4098.5|4102.5|4101|4099|4097|3630
1675848300000|2023-02-08 09:25:00|4099.5|4099|4098.5|4097|4100|4099|4094|4092.5|2831
1675848600000|2023-02-08 09:30:00|4098|4096.5|4099.5|4098.5|4100|4099.5|4094.5|4093.5|3682
1675848900000|2023-02-08 09:35:00|4100|4098|4098.5|4097.5|4101.5|4100.5|4097.5|4096.5|7469
1675849200000|2023-02-08 09:40:00|4098|4097|4099.5|4098|4100|4098.5|4097.5|4096.5|2454
1675849500000|2023-02-08 09:45:00|4100|4098.5|4098|4097|4101|4100|4098|4097|1747
1675849800000|2023-02-08 09:50:00|4097.5|4097.5|4099.5|4098.5|4100.5|4099.5|4097.5|4097|6972
1675850100000|2023-02-08 09:55:00|4100|4099.5|4097|4096.5|4100.5|4099.5|4096|4095|7359
1675850400000|2023-02-08 10:00:00|4096.5|4095.5|4096|4095|4097|4096|4095|4094.5|16384
1675850700000|2023-02-08 10:05:00|4096.5|4095.5|4097|4096|4097|4096.5|4095.5|4094.5|10541
1675851000000|2023-02-08 10:10:00|4096.5|4096.5|4095.5|4094.5|4097|4096.5|4095|4094|5885
1675851300000|2023-02-08 10:15:00|4096|4095|4102|4101|4103|4102|4095|4094.5|3630
1675851600000|2023-02-08 10:20:00|4101.5|4099|4100|4099|4101.5|4100|4098|4096.5|2163
1675851900000|2023-02-08 10:25:00|4099.5|4098.5|4102|4101|4102.5|4101.5|4097.5|4096.5|4782
1675852200000|2023-02-08 10:30:00|4102.5|4100.5|4102|4101.5|4103|4102|4100|4099.5|5219
1675852500000|2023-02-08 10:35:00|4102.5|4100.5|4099|4098|4102.5|4101|4098.5|4098|10871
1675852800000|2023-02-08 10:40:00|4099.5|4098.5|4102.5|4101.5|4104.5|4103.5|4097|4096|5081
1675853100000|2023-02-08 10:45:00|4102|4101|4102.5|4101.5|4103|4102|4101.5|4100.5|2807
1675853400000|2023-02-08 10:50:00|4102|4101|4102.5|4102|4106.5|4105.5|4102|4101|4487
1675853700000|2023-02-08 10:55:00|4103.5|4102.5|4104|4103|4104|4103|4101.5|4101|3509
1675854000000|2023-02-08 11:00:00|4104.5|4103.5|4112|4111|4113.5|4112.5|4103|4102.5|5459
1675854300000|2023-02-08 11:05:00|4111.5|4110.5|4108.5|4107|4111.5|4110.5|4107|4106.5|3119
1675854600000|2023-02-08 11:10:00|4109|4107.5|4107.5|4106.5|4109|4108|4105.5|4105|2267
1675854900000|2023-02-08 11:15:00|4107|4107|4110|4109|4110|4109|4107|4106.5|138407
1675855200000|2023-02-08 11:20:00|4110.5|4109.5|4106|4105|4110.5|4109.5|4105.5|4104.5|5426
1675855500000|2023-02-08 11:25:00|4105.5|4106|4107.5|4106.5|4109|4108|4105.5|4105|8774
1675855800000|2023-02-08 11:30:00|4108|4107|4108|4107.5|4110|4109|4106.5|4105.5|6334
1675856100000|2023-02-08 11:35:00|4108.5|4108|4114|4113.5|4115.5|4114.5|4108.5|4108|11861
1675856400000|2023-02-08 11:40:00|4114.5|4114|4117.5|4116.5|4119.5|4118.5|4113.5|4112|2484
1675856700000|2023-02-08 11:45:00|4117|4116|4117|4116|4119|4118|4114.5|4113.5|4862
1675857000000|2023-02-08 11:50:00|4117.5|4116.5|4114|4113|4118|4117|4113.5|4113|3381
1675857300000|2023-02-08 11:55:00|4113.5|4112.5|4110.5|4109.5|4114|4113|4109.5|4109|2597
1675857600000|2023-02-08 12:00:00|4110|4108.5|4112.5|4111|4112.5|4111.5|4109|4108|2589
1675857900000|2023-02-08 12:05:00|4112|4111.5|4112|4111|4113|4111.5|4111|4110|2346
1675858200000|2023-02-08 12:10:00|4113|4112|4106.5|4105.5|4113|4112|4106|4105|3840
1675858500000|2023-02-08 12:15:00|4106|4105|4108|4107|4108.5|4107.5|4105.5|4104.5|2737
1675858800000|2023-02-08 12:20:00|4108.5|4107.5|4110.5|4109.5|4113.5|4112.5|4108|4107|1429
1675859100000|2023-02-08 12:25:00|4111|4110|4111|4109.5|4111|4110|4108|4107|3356
1675859400000|2023-02-08 12:30:00|4111.5|4110|4112.5|4111.5|4112.5|4111.5|4110.5|4109.5|2221
1675859700000|2023-02-08 12:35:00|4111.5|4111|4112|4111|4112.5|4112|4110.5|4110|3363
1675860000000|2023-02-08 12:40:00|4111.5|4110.5|4111.5|4110.5|4112|4111|4110|4109|3679
1675860300000|2023-02-08 12:45:00|4111|4111|4111|4110|4112.5|4111.5|4110.5|4109|3343
1675860600000|2023-02-08 12:50:00|4110.5|4109.5|4113.5|4112.5|4114|4112.5|4109.5|4109|2483
1675860900000|2023-02-08 12:55:00|4114|4113|4112.5|4111.5|4114.5|4113.5|4112|4111|3551
1675861200000|2023-02-08 13:00:00|4112|4112|4109|4108|4113|4112|4108.5|4107.5|4569
1675861500000|2023-02-08 13:05:00|4109.5|4108.5|4109.5|4108.5|4111|4110|4108|4107.5|3628
1675861800000|2023-02-08 13:10:00|4109|4108|4108|4107|4109.5|4108.5|4106.5|4106|2965
1675862100000|2023-02-08 13:15:00|4107|4106.5|4109.5|4108.5|4109.5|4108.5|4106.5|4106|1092
1675862400000|2023-02-08 13:20:00|4109|4108|4108|4107.5|4109.5|4108.5|4108|4107|2501
1675862700000|2023-02-08 13:25:00|4108.5|4107|4106.5|4105.5|4109|4108.5|4106|4105.5|823
1675863000000|2023-02-08 13:30:00|4106|4105|4106.5|4105.5|4107.5|4106|4104|4103.5|1079
1675863300000|2023-02-08 13:35:00|4107|4106|4109.5|4108|4111|4110|4107|4106|1526
1675863600000|2023-02-08 13:40:00|4110|4109|4108|4107|4110|4109|4107.5|4106.5|1290
1675863900000|2023-02-08 13:45:00|4107.5|4107.5|4108.5|4107.5|4110|4109|4107.5|4107|2125
1675864200000|2023-02-08 13:50:00|4108|4108|4106|4105|4108|4108|4106|4105|2780
1675864500000|2023-02-08 13:55:00|4107|4105.5|4108|4107.5|4109|4108|4106.5|4105.5|3902
1675864800000|2023-02-08 14:00:00|4107.5|4107|4110|4109|4110.5|4109.5|4105.5|4104.5|3230
1675865100000|2023-02-08 14:05:00|4110.5|4109.5|4114|4113|4115.5|4114.5|4110|4109.5|3190
1675865400000|2023-02-08 14:10:00|4113.5|4112|4115|4114|4116|4115|4113|4112|2248
1675865700000|2023-02-08 14:15:00|4114.5|4114.5|4116|4115|4118|4116.5|4114.5|4113.5|3537
1675866000000|2023-02-08 14:20:00|4116.5|4115.5|4110.5|4109.5|4118.5|4117.5|4110.5|4109.5|5449
1675866300000|2023-02-08 14:25:00|4110|4108.5|4111|4109.5|4112.5|4111|4109|4108|3818
1675866600000|2023-02-08 14:30:00|4110.5|4108.5|4113.5|4113|4114.5|4113.5|4107|4106|7952
1675866900000|2023-02-08 14:35:00|4113|4112|4115.5|4114.5|4115.5|4114.5|4111|4110|7611
1675867200000|2023-02-08 14:40:00|4115|4114|4114|4113|4115|4114|4109|4108.5|6313
1675867500000|2023-02-08 14:45:00|4113.5|4113.5|4112|4111|4113.5|4113.5|4110|4109|10421
1675867800000|2023-02-08 14:50:00|4112.5|4111.5|4114.5|4114|4117|4116.5|4111.5|4111|8108
1675868100000|2023-02-08 14:55:00|4114|4113.5|4113|4111|4114.5|4113.5|4111.5|4111|4646
1675868400000|2023-02-08 15:00:00|4112.5|4112|4115|4114|4115.5|4114.5|4111|4109.5|5701
1675868700000|2023-02-08 15:05:00|4115.5|4114.5|4114|4113|4116.5|4115.5|4112.5|4111.5|7281
1675869000000|2023-02-08 15:10:00|4113.5|4112.5|4112|4111|4115|4114.5|4111|4110.5|4485
1675869300000|2023-02-08 15:15:00|4112.5|4111.5|4111.5|4110.5|4114|4113.5|4111.5|4110.5|2026
1675869600000|2023-02-08 15:20:00|4111|4110|4108|4107|4112|4111|4108|4107|3281
1675869900000|2023-02-08 15:25:00|4108.5|4107.5|4107|4106|4110|4109.5|4107|4106|2603
1675870200000|2023-02-08 15:30:00|4107.5|4106.5|4110|4109.5|4110|4109.5|4106.5|4105.5|3491
1675870500000|2023-02-08 15:35:00|4109.5|4109|4105.5|4105|4109.5|4109.5|4105|4104|4924
1675870800000|2023-02-08 15:40:00|4105|4104.5|4106.5|4106|4109.5|4108.5|4104|4103|4932
1675871100000|2023-02-08 15:45:00|4107|4106.5|4103|4102|4107.5|4106.5|4102|4101.5|2715
1675871400000|2023-02-08 15:50:00|4102.5|4101.5|4101|4100.5|4104|4103|4101|4100.5|8653
1675871700000|2023-02-08 15:55:00|4100.5|4100|4102|4101|4102|4101|4099|4098|8577
1675872000000|2023-02-08 16:00:00|4101.5|4100.5|4097.5|4097|4103|4102|4097.5|4097|5328
1675872300000|2023-02-08 16:05:00|4098|4097.5|4103|4102.5|4103.5|4103|4098|4097.5|7105
1675872600000|2023-02-08 16:10:00|4102.5|4102|4105|4104.5|4106.5|4106|4102.5|4102|5815
1675872900000|2023-02-08 16:15:00|4104.5|4104|4103|4102|4105.5|4105|4103|4102|5242
1675873200000|2023-02-08 16:20:00|4104|4102.5|4103.5|4103|4106|4105|4103.5|4102|5505
1675873500000|2023-02-08 16:25:00|4104|4103.5|4103.5|4102|4104.5|4103.5|4102|4101|7510
1675929600000|2023-02-09 08:00:00|4120|4105.5|4147.5|4146|4158.5|4150.5|4113.5|4103|48598
1675929900000|2023-02-09 08:05:00|4149|4146.5|4140.5|4139.5|4156.5|4154|4140.5|4139.5|18810
1675930200000|2023-02-09 08:10:00|4142|4140|4122|4120.5|4142.5|4140|4114.5|4113|19599
1675930500000|2023-02-09 08:15:00|4120.5|4118.5|4119.5|4117.5|4134.5|4131|4119.5|4117.5|8148
1675930800000|2023-02-09 08:20:00|4120.5|4118.5|4118|4116|4123|4121.5|4107.5|4105.5|6721
1675931100000|2023-02-09 08:25:00|4117.5|4115|4125|4124|4127|4125.5|4114.5|4113|7573
1675931400000|2023-02-09 08:30:00|4124|4123|4119.5|4118|4127.5|4125.5|4118|4116.5|4571
1675931700000|2023-02-09 08:35:00|4120|4118.5|4120|4119|4123|4121.5|4116.5|4115|5319
1675932000000|2023-02-09 08:40:00|4119.5|4118.5|4109.5|4108|4119.5|4119|4107|4105.5|4644
1675932300000|2023-02-09 08:45:00|4109|4107.5|4105.5|4104|4109.5|4108|4100|4098.5|4329
1675932600000|2023-02-09 08:50:00|4106|4104.5|4116|4114.5|4117|4116|4104|4103|3618
1675932900000|2023-02-09 08:55:00|4116.5|4115.5|4111|4110|4118.5|4116.5|4109.5|4107.5|5372
1675933200000|2023-02-09 09:00:00|4110.5|4109|4116|4115|4116|4115|4109.5|4108.5|4330
1675933500000|2023-02-09 09:05:00|4116.5|4115.5|4117.5|4116|4124|4123|4114.5|4113|56822
1675933800000|2023-02-09 09:10:00|4116.5|4115.5|4105.5|4104|4119.5|4117.5|4105.5|4104|7261
1675934100000|2023-02-09 09:15:00|4105|4103.5|4111|4109.5|4112|4110.5|4100.5|4100|8834
1675934400000|2023-02-09 09:20:00|4110.5|4108|4113|4111.5|4114|4113|4109.5|4108|57759
1675934700000|2023-02-09 09:25:00|4112.5|4112|4110|4109.5|4114.5|4114|4109.5|4108.5|8183
1675935000000|2023-02-09 09:30:00|4111|4110|4112|4111.5|4112.5|4112|4110|4108.5|4912
1675935300000|2023-02-09 09:35:00|4113|4112|4117.5|4116|4120|4118.5|4112.5|4111.5|4468
1675935600000|2023-02-09 09:40:00|4117|4115.5|4119.5|4119|4122.5|4121.5|4116|4115|1299
1675935900000|2023-02-09 09:45:00|4120|4118.5|4122.5|4121|4122.5|4121|4114.5|4113.5|1879
1675936200000|2023-02-09 09:50:00|4123.5|4121.5|4131.5|4130.5|4133|4132|4123.5|4121.5|6925
1675936500000|2023-02-09 09:55:00|4132.5|4131|4131|4129.5|4138|4136|4130|4129|10697
1675936800000|2023-02-09 10:00:00|4130.5|4128.5|4128.5|4127.5|4133.5|4132.5|4127.5|4126|4613
1675937100000|2023-02-09 10:05:00|4129|4128|4126.5|4126|4132|4130.5|4125.5|4124.5|4287
1675937400000|2023-02-09 10:10:00|4125.5|4124|4126|4124.5|4128|4127|4124|4123.5|2333
1675937700000|2023-02-09 10:15:00|4125.5|4123.5|4126|4125|4126|4125|4123|4122|1439
1675938000000|2023-02-09 10:20:00|4125|4124|4125|4124|4129|4128|4123.5|4122.5|5732
1675938300000|2023-02-09 10:25:00|4124.5|4123.5|4127|4126|4128.5|4127.5|4124.5|4123.5|6681
1675938600000|2023-02-09 10:30:00|4126.5|4125.5|4127|4126|4127|4126|4123.5|4122.5|5395
1675938900000|2023-02-09 10:35:00|4126|4125.5|4126.5|4125.5|4129.5|4128.5|4123|4122|6429
1675939200000|2023-02-09 10:40:00|4127.5|4126|4128.5|4127.5|4131|4130|4127.5|4126|4169
1675939500000|2023-02-09 10:45:00|4128|4126.5|4125|4124|4131.5|4130.5|4124|4123|3952
1675939800000|2023-02-09 10:50:00|4125.5|4124.5|4123|4121.5|4127|4126|4122|4121|7192
1675940100000|2023-02-09 10:55:00|4122.5|4122|4124.5|4123.5|4127|4126|4122|4121|2795
1675940400000|2023-02-09 11:00:00|4126|4125|4124.5|4123.5|4127.5|4126.5|4123.5|4122.5|4829
1675940700000|2023-02-09 11:05:00|4123.5|4122|4120.5|4120|4125|4123.5|4120.5|4120|6042
1675941000000|2023-02-09 11:10:00|4121|4120.5|4120|4118.5|4121|4120.5|4114.5|4113.5|4404
1675941300000|2023-02-09 11:15:00|4119.5|4119|4123|4121.5|4123.5|4122.5|4119|4117.5|2812
1675941600000|2023-02-09 11:20:00|4124|4122|4123|4122|4129|4127.5|4121.5|4121|4521
1675941900000|2023-02-09 11:25:00|4123.5|4122.5|4121|4119.5|4124.5|4123.5|4120.5|4119.5|2502
1675942200000|2023-02-09 11:30:00|4121.5|4120|4119|4118|4121.5|4120.5|4117.5|4116.5|1883
1675942500000|2023-02-09 11:35:00|4119.5|4118.5|4119.5|4118.5|4119.5|4119|4117.5|4116.5|1853
1675942800000|2023-02-09 11:40:00|4120|4119|4120|4119.5|4121|4120|4119|4118.5|2221
1675943100000|2023-02-09 11:45:00|4121|4120|4122|4121.5|4123|4122|4120|4119.5|2874
1675943400000|2023-02-09 11:50:00|4122.5|4122|4120.5|4119.5|4122.5|4122|4120|4119.5|2432
1675943700000|2023-02-09 11:55:00|4119|4118.5|4121.5|4121|4122|4121.5|4119|4118.5|4784
1675944000000|2023-02-09 12:00:00|4122|4120.5|4120.5|4119.5|4122|4121|4119|4118.5|1937
1675944300000|2023-02-09 12:05:00|4120|4120|4118|4117.5|4121|4120.5|4118|4117|1381
1675944600000|2023-02-09 12:10:00|4118.5|4118|4123|4122.5|4123.5|4122.5|4118.5|4118|5933
1675944900000|2023-02-09 12:15:00|4123.5|4123|4124|4123.5|4126.5|4125.5|4121.5|4121|14525
1675945200000|2023-02-09 12:20:00|4123.5|4123|4130.5|4129|4130.5|4129|4123.5|4123|1644
1675945500000|2023-02-09 12:25:00|4129.5|4128.5|4128|4127|4130|4128.5|4126|4125|4014
1675945800000|2023-02-09 12:30:00|4128.5|4127.5|4129.5|4128.5|4129.5|4128.5|4127.5|4127|1026
1675946100000|2023-02-09 12:35:00|4129|4128|4129.5|4129|4130|4129|4127.5|4126.5|2951
1675946400000|2023-02-09 12:40:00|4130|4130|4137.5|4136.5|4139|4138|4130|4129.5|5006
1675946700000|2023-02-09 12:45:00|4137|4136|4139|4138|4140.5|4139|4136|4135.5|2794
1675947000000|2023-02-09 12:50:00|4138.5|4136.5|4137|4136.5|4139|4138|4136.5|4136|3415
1675947300000|2023-02-09 12:55:00|4138.5|4137|4137.5|4136|4139.5|4138.5|4136.5|4135.5|1571
1675947600000|2023-02-09 13:00:00|4137|4136.5|4137|4136|4139.5|4138.5|4137|4136|1191
1675947900000|2023-02-09 13:05:00|4136|4135.5|4134|4133|4136.5|4135.5|4133|4132.5|3559
1675948200000|2023-02-09 13:10:00|4133|4132|4131|4130|4133|4132.5|4130.5|4129.5|5838
1675948500000|2023-02-09 13:15:00|4130.5|4129.5|4131|4130.5|4132|4131|4130|4129|1725
1675948800000|2023-02-09 13:20:00|4130.5|4130|4125.5|4125|4130.5|4130.5|4125.5|4124.5|2001
1675949100000|2023-02-09 13:25:00|4126|4124.5|4127|4125|4127|4125|4123.5|4123|1879
1675949400000|2023-02-09 13:30:00|4126.5|4125.5|4126.5|4125.5|4128.5|4126.5|4125|4124|2076
1675949700000|2023-02-09 13:35:00|4127|4126|4122|4121|4128|4127.5|4121.5|4121|2433
1675950000000|2023-02-09 13:40:00|4122.5|4121.5|4125.5|4124.5|4126|4125.5|4122.5|4121.5|2863
1675950300000|2023-02-09 13:45:00|4126|4125|4122|4121|4126.5|4125|4121|4120|2745
1675950600000|2023-02-09 13:50:00|4121.5|4120.5|4125|4124.5|4127|4126|4120|4119|2613
1675950900000|2023-02-09 13:55:00|4124.5|4123.5|4123|4122|4125|4123.5|4122.5|4121.5|2372
1675951200000|2023-02-09 14:00:00|4123.5|4122.5|4122|4121.5|4123.5|4123|4121|4120.5|1759
1675951500000|2023-02-09 14:05:00|4122.5|4122|4123|4122|4124|4123|4122.5|4121.5|1873
1675951800000|2023-02-09 14:10:00|4123.5|4122.5|4126.5|4125.5|4126.5|4125.5|4123.5|4122.5|3706
1675952100000|2023-02-09 14:15:00|4125.5|4125|4132|4130.5|4132|4130.5|4124.5|4124|3014
1675952400000|2023-02-09 14:20:00|4131.5|4131|4130.5|4129.5|4133.5|4132.5|4129|4128.5|2069
1675952700000|2023-02-09 14:25:00|4131|4130|4130.5|4129.5|4132|4131|4128.5|4128|2465
1675953000000|2023-02-09 14:30:00|4131.5|4130.5|4122|4121|4131.5|4130.5|4119|4118|20399
1675953300000|2023-02-09 14:35:00|4122.5|4121.5|4124|4123|4127.5|4126|4122|4121.5|4440
1675953600000|2023-02-09 14:40:00|4123|4122|4116.5|4116|4123.5|4123|4115|4114|6829
1675953900000|2023-02-09 14:45:00|4117|4115.5|4118.5|4117|4120.5|4120|4116.5|4115.5|9372
1675954200000|2023-02-09 14:50:00|4118|4116.5|4116.5|4115.5|4122.5|4121.5|4116|4115|4360
1675954500000|2023-02-09 14:55:00|4118|4116|4113.5|4112.5|4120|4119.5|4113|4112|3986
1675954800000|2023-02-09 15:00:00|4113|4112|4112.5|4111.5|4114.5|4113|4110|4109|4924
1675955100000|2023-02-09 15:05:00|4112|4112|4109|4108|4113|4112.5|4109|4108|3213
1675955400000|2023-02-09 15:10:00|4110|4109|4107.5|4107|4111|4110|4107.5|4106.5|2811
1675955700000|2023-02-09 15:15:00|4107|4106|4101.5|4100.5|4107.5|4107|4100|4099|6795
1675956000000|2023-02-09 15:20:00|4101|4099.5|4099|4098|4102|4101|4096.5|4095|6005
1675956300000|2023-02-09 15:25:00|4098|4097|4107.5|4107|4108.5|4108|4097|4096|6223
1675956600000|2023-02-09 15:30:00|4108|4107.5|4108|4106.5|4112|4111|4106.5|4105.5|3150
1675956900000|2023-02-09 15:35:00|4108.5|4107|4106|4105.5|4108.5|4107.5|4104|4103.5|2307
1675957200000|2023-02-09 15:40:00|4106.5|4106.5|4105.5|4105|4108|4107|4105.5|4104.5|3855
1675957500000|2023-02-09 15:45:00|4105|4104.5|4113|4112|4113|4112|4103|4102.5|3680
1675957800000|2023-02-09 15:50:00|4113.5|4112.5|4110.5|4109.5|4114|4113|4109.5|4108.5|1684
1675958100000|2023-02-09 15:55:00|4110|4109|4112|4111|4112.5|4112|4108|4107.5|5594
1675958400000|2023-02-09 16:00:00|4112.5|4111.5|4112|4111|4113.5|4113|4109.5|4108.5|2832
1675958700000|2023-02-09 16:05:00|4111.5|4111.5|4109.5|4108.5|4115.5|4115|4109.5|4108.5|3196
1675959000000|2023-02-09 16:10:00|4109|4109|4111|4110|4113|4112.5|4109|4108|5015
1675959300000|2023-02-09 16:15:00|4111.5|4110.5|4111|4110.5|4111.5|4111|4108.5|4108|4015
1675959600000|2023-02-09 16:20:00|4110.5|4110|4110.5|4110|4111|4110.5|4108|4107|5688
1675959900000|2023-02-09 16:25:00|4110|4109.5|4111|4110|4112|4111|4109|4108.5|20440
1676016000000|2023-02-10 08:00:00|4112|4109|4134.5|4132.5|4135|4133|4110.5|4099.5|7874
1676016300000|2023-02-10 08:05:00|4134|4131|4141|4139|4141.5|4140.5|4130|4128|8600
1676016600000|2023-02-10 08:10:00|4140.5|4139.5|4137|4135.5|4141|4140|4130|4128.5|3018
1676016900000|2023-02-10 08:15:00|4136.5|4135|4132|4130.5|4136.5|4135.5|4132|4130.5|3242
1676017200000|2023-02-10 08:20:00|4132.5|4131|4132|4130.5|4133|4132|4128|4127|2777
1676017500000|2023-02-10 08:25:00|4131.5|4129.5|4131|4130|4133.5|4132.5|4130|4128.5|4931
1676017800000|2023-02-10 08:30:00|4131.5|4130.5|4127.5|4126|4133.5|4132|4125.5|4124.5|5094
1676018100000|2023-02-10 08:35:00|4127|4126.5|4128.5|4127.5|4128.5|4127.5|4121.5|4120.5|4202
1676018400000|2023-02-10 08:40:00|4128|4127|4125|4124|4129.5|4128.5|4123.5|4122|1671
1676018700000|2023-02-10 08:45:00|4125.5|4124.5|4125.5|4124|4127.5|4126.5|4124|4123|6034
1676019000000|2023-02-10 08:50:00|4125|4123.5|4124.5|4123|4125.5|4125|4119.5|4118.5|2668
1676019300000|2023-02-10 08:55:00|4124|4122.5|4120.5|4119|4125|4123.5|4119.5|4118.5|2749
1676019600000|2023-02-10 09:00:00|4120|4118.5|4121|4120|4122|4120.5|4119|4118|2769
1676019900000|2023-02-10 09:05:00|4120.5|4119.5|4122|4121|4123|4122|4120.5|4119.5|1644
1676020200000|2023-02-10 09:10:00|4122.5|4121.5|4119|4118|4123|4122|4118.5|4118|4012
1676020500000|2023-02-10 09:15:00|4119.5|4118.5|4118.5|4117.5|4120|4119|4116.5|4116|3335
1676020800000|2023-02-10 09:20:00|4118|4117|4111.5|4110|4119|4118.5|4111.5|4110|1656
1676021100000|2023-02-10 09:25:00|4113|4110.5|4113.5|4112.5|4114|4112.5|4111.5|4110.5|3179
1676021400000|2023-02-10 09:30:00|4113|4112|4115.5|4114.5|4116|4115.5|4113|4112|2766
1676021700000|2023-02-10 09:35:00|4116|4115|4119|4118|4119.5|4118.5|4115.5|4114.5|1928
1676022000000|2023-02-10 09:40:00|4118.5|4117.5|4115.5|4114.5|4121|4120|4115|4114.5|3432
1676022300000|2023-02-10 09:45:00|4115|4114|4110.5|4109|4117|4116|4107.5|4106.5|4324
1676022600000|2023-02-10 09:50:00|4111|4109.5|4110|4109|4114.5|4113.5|4109.5|4108|4920
1676022900000|2023-02-10 09:55:00|4110.5|4109.5|4111|4109.5|4111.5|4110.5|4109|4108|2684
1676023200000|2023-02-10 10:00:00|4111.5|4110|4116.5|4115.5|4117|4116|4110|4109|5179
1676023500000|2023-02-10 10:05:00|4115|4114|4111|4110|4116.5|4116|4110|4109|7999
1676023800000|2023-02-10 10:10:00|4110.5|4109|4109|4108|4110.5|4109.5|4105.5|4104.5|5006
1676024100000|2023-02-10 10:15:00|4109.5|4108.5|4105|4104|4110|4109|4104.5|4103.5|2832
1676024400000|2023-02-10 10:20:00|4105.5|4104.5|4108.5|4108|4109|4108|4104.5|4103.5|2887
1676024700000|2023-02-10 10:25:00|4109.5|4108.5|4107.5|4107|4110.5|4110|4107|4106|3087
1676025000000|2023-02-10 10:30:00|4108|4106.5|4110|4109.5|4111|4110|4106|4105|4554
1676025300000|2023-02-10 10:35:00|4110.5|4110|4115|4114|4116.5|4115|4110|4109|4689
1676025600000|2023-02-10 10:40:00|4115.5|4114.5|4118.5|4117.5|4118.5|4117.5|4115.5|4114|3557
1676025900000|2023-02-10 10:45:00|4118|4117|4119.5|4118.5|4120.5|4119|4117|4116|2054
1676026200000|2023-02-10 10:50:00|4119|4118|4121|4120|4121.5|4120|4118.5|4117|765
1676026500000|2023-02-10 10:55:00|4120.5|4119|4118.5|4117.5|4122|4121|4117|4116|3676
1676026800000|2023-02-10 11:00:00|4118|4117|4114.5|4113.5|4119|4118|4114.5|4113.5|115092
1676027100000|2023-02-10 11:05:00|4115.5|4114.5|4115.5|4114.5|4116.5|4115.5|4113|4112.5|8438
1676027400000|2023-02-10 11:10:00|4115|4114|4109|4108|4115.5|4114.5|4109|4108|1521
1676027700000|2023-02-10 11:15:00|4108.5|4107.5|4103.5|4102|4108.5|4107.5|4103.5|4102|4860
1676028000000|2023-02-10 11:20:00|4103|4101.5|4103|4102|4103|4102|4100.5|4099.5|3742
1676028300000|2023-02-10 11:25:00|4102.5|4101.5|4103|4102|4104.5|4103|4101.5|4100|8109
1676028600000|2023-02-10 11:30:00|4103.5|4102.5|4104.5|4103.5|4106|4105.5|4103|4102.5|12142
1676028900000|2023-02-10 11:35:00|4104|4103|4108|4107|4108|4107|4103|4102|3922
1676029200000|2023-02-10 11:40:00|4107.5|4106.5|4107.5|4106.5|4109|4108|4106|4105|3160
1676029500000|2023-02-10 11:45:00|4108|4107|4107.5|4107|4110|4109|4107|4106|2853
1676029800000|2023-02-10 11:50:00|4108.5|4107.5|4106|4105|4108.5|4107.5|4105.5|4104.5|1940
1676030100000|2023-02-10 11:55:00|4106.5|4105.5|4104.5|4104|4107.5|4107|4104.5|4103.5|2960
1676030400000|2023-02-10 12:00:00|4104|4103.5|4104.5|4103.5|4106|4105|4103.5|4102.5|3918
1676030700000|2023-02-10 12:05:00|4105.5|4104|4107.5|4106.5|4108|4107|4105|4103.5|1812
1676031000000|2023-02-10 12:10:00|4108|4107|4107|4106.5|4108|4107|4105|4104|2232
1676031300000|2023-02-10 12:15:00|4106.5|4106|4107.5|4106.5|4109|4108.5|4106.5|4105.5|3397
1676031600000|2023-02-10 12:20:00|4107|4105.5|4110.5|4109|4111|4110|4105.5|4105|3886
1676031900000|2023-02-10 12:25:00|4111|4109.5|4108|4107|4111|4110|4105.5|4104.5|3768
1676032200000|2023-02-10 12:30:00|4108.5|4107.5|4106|4105.5|4108.5|4107.5|4106|4104.5|4350
1676032500000|2023-02-10 12:35:00|4106.5|4106|4102.5|4101.5|4106.5|4106|4102.5|4101.5|4709
1676032800000|2023-02-10 12:40:00|4102|4101|4103|4102|4104.5|4103|4101|4100|4114
1676033100000|2023-02-10 12:45:00|4103.5|4102.5|4105|4104|4105.5|4104.5|4101.5|4100.5|2846
1676033400000|2023-02-10 12:50:00|4104.5|4103.5|4102.5|4101.5|4105.5|4104.5|4102.5|4101.5|1443
1676033700000|2023-02-10 12:55:00|4103|4102|4102.5|4102|4103|4102.5|4100|4099|2027
1676034000000|2023-02-10 13:00:00|4103.5|4101.5|4103.5|4102.5|4103.5|4102.5|4102|4101.5|1857
1676034300000|2023-02-10 13:05:00|4104|4103|4106.5|4106|4107|4106|4103.5|4102.5|2423
1676034600000|2023-02-10 13:10:00|4107|4105.5|4108|4107|4108.5|4107.5|4106.5|4105.5|2254
1676034900000|2023-02-10 13:15:00|4108.5|4107.5|4113|4112|4113.5|4113|4108|4107|3895
1676035200000|2023-02-10 13:20:00|4112|4111|4112.5|4111.5|4116.5|4115.5|4110.5|4109.5|13166
1676035500000|2023-02-10 13:25:00|4113|4112|4112|4111|4113|4112|4109.5|4108.5|5221
1676035800000|2023-02-10 13:30:00|4112.5|4111.5|4110.5|4109|4113|4112.5|4108.5|4107.5|1760
1676036100000|2023-02-10 13:35:00|4111|4109.5|4108|4107|4111.5|4111|4108|4107|4571
1676036400000|2023-02-10 13:40:00|4107.5|4106.5|4110.5|4109.5|4111|4110|4107.5|4106.5|1630
1676036700000|2023-02-10 13:45:00|4110|4109|4112|4111|4113|4112|4110|4109|3181
1676037000000|2023-02-10 13:50:00|4111|4109.5|4113.5|4112.5|4114.5|4113.5|4110|4109.5|3148
1676037300000|2023-02-10 13:55:00|4114|4113|4115.5|4114.5|4116|4115|4114|4112.5|4687
1676037600000|2023-02-10 14:00:00|4115|4114|4111.5|4110.5|4115.5|4114.5|4110.5|4109.5|1743
1676037900000|2023-02-10 14:05:00|4112|4111|4112|4111|4114|4113|4111|4110|2674
1676038200000|2023-02-10 14:10:00|4111.5|4110.5|4114|4113|4116|4115.5|4111.5|4110.5|6535
1676038500000|2023-02-10 14:15:00|4114.5|4113.5|4115.5|4115|4116|4115|4112|4111|3547
1676038800000|2023-02-10 14:20:00|4116.5|4115.5|4112.5|4111.5|4117|4115.5|4111.5|4110.5|8483
1676039100000|2023-02-10 14:25:00|4114|4112|4114|4113|4116.5|4115.5|4113|4111.5|4454
1676039400000|2023-02-10 14:30:00|4113.5|4112.5|4111.5|4111|4116.5|4115.5|4110|4109|7268
1676039700000|2023-02-10 14:35:00|4111|4110.5|4108|4107|4112|4111|4106|4104.5|7406
1676040000000|2023-02-10 14:40:00|4107.5|4106.5|4109|4108|4111|4110|4105.5|4104.5|7251
1676040300000|2023-02-10 14:45:00|4108.5|4107.5|4109.5|4108.5|4110.5|4110|4108.5|4107.5|6950
1676040600000|2023-02-10 14:50:00|4109|4109|4116|4115|4117.5|4116.5|4108.5|4107.5|3501
1676040900000|2023-02-10 14:55:00|4115.5|4114.5|4111|4109.5|4116.5|4115.5|4110.5|4109.5|5123
1676041200000|2023-02-10 15:00:00|4110.5|4110|4113.5|4112.5|4116.5|4115|4110.5|4110|3734
1676041500000|2023-02-10 15:05:00|4113|4112|4115|4114.5|4115|4114.5|4112.5|4111.5|4751
1676041800000|2023-02-10 15:10:00|4115.5|4115|4119.5|4118.5|4119.5|4118.5|4115|4114|3753
1676042100000|2023-02-10 15:15:00|4121|4119|4122.5|4121.5|4124|4123|4120|4118.5|2891
1676042400000|2023-02-10 15:20:00|4123|4122|4124|4123.5|4125|4124|4122.5|4122|3837
1676042700000|2023-02-10 15:25:00|4124.5|4123|4127|4126|4128|4127.5|4122.5|4122|4107
1676043000000|2023-02-10 15:30:00|4126.5|4126.5|4125|4124.5|4126.5|4126.5|4124|4123|2508
1676043300000|2023-02-10 15:35:00|4126|4125|4118|4117.5|4126|4125|4117.5|4116.5|12454
1676043600000|2023-02-10 15:40:00|4117.5|4116.5|4119.5|4119|4122.5|4121|4116.5|4115.5|3144
1676043900000|2023-02-10 15:45:00|4119|4118.5|4122|4121.5|4122.5|4121.5|4119|4118.5|4088
1676044200000|2023-02-10 15:50:00|4122.5|4122|4120.5|4120|4124|4123|4120|4119|3159
1676044500000|2023-02-10 15:55:00|4120|4119.5|4119|4118.5|4122|4121|4118.5|4118|5018
1676044800000|2023-02-10 16:00:00|4119.5|4119|4122|4121|4122|4121|4118.5|4117.5|3630
1676045100000|2023-02-10 16:05:00|4121.5|4121.5|4119.5|4119|4123.5|4123|4118.5|4117.5|3037
1676045400000|2023-02-10 16:10:00|4120|4118.5|4121|4120.5|4123|4122.5|4119|4118.5|3535
1676045700000|2023-02-10 16:15:00|4120.5|4120|4123.5|4122.5|4124|4123|4119.5|4118.5|5419
1676046000000|2023-02-10 16:20:00|4123|4123|4125.5|4124.5|4125.5|4124.5|4121.5|4120.5|9736
1676046300000|2023-02-10 16:25:00|4126|4125|4125.5|4125|4128|4127|4125.5|4124.5|7575
1676275200000|2023-02-13 08:00:00|4138|4130|4133.5|4132|4147.5|4145|4132.5|4130|4658
1676275500000|2023-02-13 08:05:00|4134|4132.5|4139.5|4138|4142|4140.5|4134|4132.5|4545
1676275800000|2023-02-13 08:10:00|4140.5|4139|4151|4149.5|4151|4149.5|4139.5|4138|8293
1676276100000|2023-02-13 08:15:00|4152.5|4150|4148|4146.5|4152.5|4151|4148|4146.5|3267
1676276400000|2023-02-13 08:20:00|4147.5|4146|4151|4150|4152|4151|4147|4145.5|8650
1676276700000|2023-02-13 08:25:00|4151.5|4150.5|4148|4147|4153.5|4153|4148|4147|14411
1676277000000|2023-02-13 08:30:00|4149|4147.5|4147.5|4146.5|4151.5|4150.5|4147.5|4146.5|4990
1676277300000|2023-02-13 08:35:00|4148|4147|4150|4149|4156|4155|4147.5|4147|8348
1676277600000|2023-02-13 08:40:00|4149.5|4148.5|4155.5|4154.5|4156|4155|4149|4148|5671
1676277900000|2023-02-13 08:45:00|4155|4154|4161.5|4160.5|4164.5|4163|4154.5|4154|14971
1676278200000|2023-02-13 08:50:00|4162|4161|4161.5|4160.5|4162.5|4161.5|4160|4159|4496
1676278500000|2023-02-13 08:55:00|4162|4161|4163.5|4162.5|4165|4164.5|4161|4159.5|16292
1676278800000|2023-02-13 09:00:00|4164|4163|4161|4160.5|4165.5|4165|4161|4160|6832
1676279100000|2023-02-13 09:05:00|4161.5|4159.5|4164.5|4163.5|4165.5|4165|4160|4159|2930
1676279400000|2023-02-13 09:10:00|4165|4163|4164.5|4163.5|4165|4164|4163|4162|3644
1676279700000|2023-02-13 09:15:00|4165|4164|4163|4162|4165.5|4164.5|4162.5|4161.5|3613
1676280000000|2023-02-13 09:20:00|4163.5|4162.5|4169.5|4168.5|4169.5|4168.5|4162.5|4161.5|8221
1676280300000|2023-02-13 09:25:00|4170|4169|4180|4179|4180|4179.5|4170|4169|2903
1676280600000|2023-02-13 09:30:00|4180.5|4178.5|4181.5|4180.5|4182.5|4181.5|4176.5|4175|9274
1676280900000|2023-02-13 09:35:00|4181|4180|4184|4183|4190.5|4189.5|4180.5|4179.5|7075
1676281200000|2023-02-13 09:40:00|4183.5|4182|4189|4188|4189.5|4188.5|4181|4180|3925
1676281500000|2023-02-13 09:45:00|4190|4189|4195|4193.5|4195.5|4194|4188.5|4187.5|7134
1676281800000|2023-02-13 09:50:00|4195.5|4194|4199.5|4199|4200.5|4200|4193.5|4192|11395
1676282100000|2023-02-13 09:55:00|4200|4199.5|4208|4207.5|4208.5|4208|4200|4199|15478
1676282400000|2023-02-13 10:00:00|4208.5|4208|4198.5|4197.5|4208.5|4208|4198.5|4197.5|2712
1676282700000|2023-02-13 10:05:00|4197|4196|4195.5|4195|4198|4197|4194|4192.5|3965
1676283000000|2023-02-13 10:10:00|4197.5|4196.5|4198.5|4198|4199|4198.5|4196|4195|8795
1676283300000|2023-02-13 10:15:00|4199.5|4199|4202.5|4201.5|4205.5|4204.5|4198.5|4197.5|8153
1676283600000|2023-02-13 10:20:00|4202|4201|4200|4199|4202.5|4201.5|4199.5|4198|5045
1676283900000|2023-02-13 10:25:00|4200.5|4199.5|4202.5|4201.5|4204.5|4203.5|4200|4199|9504
1676284200000|2023-02-13 10:30:00|4202|4201|4197|4196.5|4202|4201|4197|4196|7875
1676284500000|2023-02-13 10:35:00|4198|4197|4198|4197|4198.5|4197.5|4196|4195|2483
1676284800000|2023-02-13 10:40:00|4197.5|4196.5|4195.5|4194.5|4197.5|4197|4193.5|4192.5|2967
1676285100000|2023-02-13 10:45:00|4194.5|4194|4199|4198|4199|4198|4192|4191|56190
1676285400000|2023-02-13 10:50:00|4199.5|4198.5|4198.5|4197|4201|4200|4197|4196.5|10132
1676285700000|2023-02-13 10:55:00|4199.5|4197.5|4203.5|4202.5|4203.5|4203|4198.5|4197.5|7549
1676286000000|2023-02-13 11:00:00|4202.5|4202|4200.5|4199.5|4202.5|4202.5|4200.5|4199.5|3780
1676286300000|2023-02-13 11:05:00|4202|4200|4205|4204|4206.5|4205.5|4202|4200|9457
1676286600000|2023-02-13 11:10:00|4205.5|4204.5|4208|4207|4208|4207.5|4203.5|4202|4575
1676286900000|2023-02-13 11:15:00|4210|4207.5|4214|4212.5|4214|4213|4210|4207.5|5914
1676287200000|2023-02-13 11:20:00|4213.5|4213|4218.5|4217.5|4220.5|4219.5|4209|4208|7592
1676287500000|2023-02-13 11:25:00|4218|4217|4213.5|4212.5|4218|4217|4213|4212.5|11245
1676287800000|2023-02-13 11:30:00|4212.5|4211|4206.5|4205.5|4214|4213|4206.5|4205.5|5284
1676288100000|2023-02-13 11:35:00|4206|4205|4202.5|4201|4206|4205|4201.5|4200.5|2267
1676288400000|2023-02-13 11:40:00|4203|4201.5|4202|4201|4207.5|4206.5|4201.5|4200.5|2130
1676288700000|2023-02-13 11:45:00|4201.5|4200.5|4200|4198.5|4203|4202.5|4199|4198|2090
1676289000000|2023-02-13 11:50:00|4201.5|4199|4202.5|4201.5|4203|4202|4200|4199|1021
1676289300000|2023-02-13 11:55:00|4202|4201|4201.5|4200|4203|4202|4201|4200|2100
1676289600000|2023-02-13 12:00:00|4201|4200.5|4201|4200.5|4202|4201|4199.5|4198.5|3622
1676289900000|2023-02-13 12:05:00|4200.5|4199.5|4202|4201|4202.5|4201.5|4199.5|4199|5512
1676290200000|2023-02-13 12:10:00|4202.5|4201.5|4201|4200|4203.5|4203|4200|4199|1482
1676290500000|2023-02-13 12:15:00|4200.5|4199.5|4200|4198.5|4201|4200|4198.5|4198|9309
1676290800000|2023-02-13 12:20:00|4199.5|4199.5|4200.5|4200|4201.5|4200.5|4199|4198|3554
1676291100000|2023-02-13 12:25:00|4201|4199.5|4202.5|4201.5|4204|4203|4201|4199.5|1700
1676291400000|2023-02-13 12:30:00|4203|4202|4201.5|4200.5|4203.5|4203|4200|4199.5|3088
1676291700000|2023-02-13 12:35:00|4202|4201|4203.5|4202|4204.5|4203.5|4201.5|4200.5|701
1676292000000|2023-02-13 12:40:00|4203|4201.5|4203|4202|4205.5|4204.5|4202|4201.5|1241
1676292300000|2023-02-13 12:45:00|4202.5|4201.5|4204.5|4203.5|4205.5|4204.5|4202|4201|4806
1676292600000|2023-02-13 12:50:00|4204|4203|4205|4204|4205.5|4204.5|4203.5|4202.5|1469
1676292900000|2023-02-13 12:55:00|4206|4205|4207|4206.5|4207|4206.5|4205|4204.5|2050
1676293200000|2023-02-13 13:00:00|4208|4207|4207.5|4206.5|4210|4209.5|4207.5|4206.5|4261
1676293500000|2023-02-13 13:05:00|4207|4206|4206|4205|4208.5|4207.5|4204|4203|3722
1676293800000|2023-02-13 13:10:00|4206.5|4206|4210|4209|4210|4209|4206|4205.5|2243
1676294100000|2023-02-13 13:15:00|4209.5|4208.5|4208.5|4208|4210.5|4209.5|4207.5|4206.5|2814
1676294400000|2023-02-13 13:20:00|4209|4208.5|4207.5|4206.5|4209.5|4208.5|4205.5|4205|1667
1676294700000|2023-02-13 13:25:00|4208|4207|4213|4212.5|4213|4212.5|4207.5|4207|4276
1676295000000|2023-02-13 13:30:00|4214|4213|4213|4212|4217|4216.5|4211|4210|20433
1676295300000|2023-02-13 13:35:00|4212.5|4211.5|4208.5|4207.5|4212.5|4211.5|4207.5|4206.5|887
1676295600000|2023-02-13 13:40:00|4209|4208|4211|4210|4211|4210.5|4209|4208|18486
1676295900000|2023-02-13 13:45:00|4209.5|4210.5|4209.5|4208.5|4211|4210.5|4207.5|4206.5|32324
1676296200000|2023-02-13 13:50:00|4209|4208|4210.5|4209.5|4210.5|4209.5|4208.5|4207.5|2335
1676296500000|2023-02-13 13:55:00|4210|4210|4210.5|4209.5|4211.5|4211|4210|4209|3369
1676296800000|2023-02-13 14:00:00|4209.5|4209|4210|4209.5|4212.5|4211.5|4209.5|4208.5|1677
1676297100000|2023-02-13 14:05:00|4210.5|4210|4209.5|4208.5|4211|4210.5|4206|4205|2709
1676297400000|2023-02-13 14:10:00|4209|4207.5|4205|4204.5|4209|4208|4205|4204.5|2256
1676297700000|2023-02-13 14:15:00|4205.5|4205|4206|4205|4208.5|4207.5|4204.5|4203.5|1554
1676298000000|2023-02-13 14:20:00|4206.5|4205.5|4209.5|4209|4210|4209.5|4206.5|4205.5|4186
1676298300000|2023-02-13 14:25:00|4209|4208|4209.5|4209|4212|4211|4208.5|4207.5|5939
1676298600000|2023-02-13 14:30:00|4210|4207|4211.5|4210.5|4213.5|4212.5|4206|4205|10483
1676298900000|2023-02-13 14:35:00|4211|4210|4211.5|4211|4214|4213.5|4210|4209|3713
1676299200000|2023-02-13 14:40:00|4213|4210.5|4212.5|4211.5|4214|4213|4210.5|4210|3562
1676299500000|2023-02-13 14:45:00|4213|4212|4214.5|4213.5|4217|4216.5|4212|4211|7664
1676299800000|2023-02-13 14:50:00|4215|4214|4213.5|4213|4216|4215|4212.5|4211.5|3479
1676300100000|2023-02-13 14:55:00|4214|4213.5|4216|4215|4216|4215|4211.5|4211|3351
1676300400000|2023-02-13 15:00:00|4215.5|4214.5|4223|4222.5|4223|4222.5|4215.5|4214.5|8443
1676300700000|2023-02-13 15:05:00|4223.5|4223|4227.5|4226.5|4230|4228.5|4223.5|4222.5|9935
1676301000000|2023-02-13 15:10:00|4228|4227|4231|4230|4231|4230|4227.5|4226.5|5241
1676301300000|2023-02-13 15:15:00|4230|4229.5|4234|4233|4236.5|4235.5|4230|4229.5|9509
1676301600000|2023-02-13 15:20:00|4233.5|4232.5|4237|4236|4237|4236.5|4233|4232.5|2371
1676301900000|2023-02-13 15:25:00|4237.5|4236.5|4249.5|4248.5|4249.5|4248.5|4237.5|4236.5|11288
1676302200000|2023-02-13 15:30:00|4249|4248|4248.5|4247.5|4250|4249|4245|4244|28919
1676302500000|2023-02-13 15:35:00|4248|4248|4245|4244|4248|4248|4240.5|4240|9218
1676302800000|2023-02-13 15:40:00|4245.5|4244.5|4247|4246.5|4247.5|4247|4244.5|4243.5|2903
1676303100000|2023-02-13 15:45:00|4247.5|4246|4248|4247|4250|4249|4245|4244|8796
1676303400000|2023-02-13 15:50:00|4247.5|4246.5|4249.5|4248.5|4254|4253|4247|4246|13973
1676303700000|2023-02-13 15:55:00|4250|4249|4253.5|4252.5|4253.5|4252.5|4250|4248.5|4499
1676304000000|2023-02-13 16:00:00|4254.5|4254|4261|4260|4261|4260|4253|4252|14478
1676304300000|2023-02-13 16:05:00|4260.5|4260.5|4257|4256|4260.5|4260.5|4257|4256|15921
1676304600000|2023-02-13 16:10:00|4256.5|4256.5|4260.5|4260|4260.5|4260|4256.5|4256|6799
1676304900000|2023-02-13 16:15:00|4261|4260.5|4261|4260|4262|4261|4255|4254.5|8356
1676305200000|2023-02-13 16:20:00|4260.5|4259.5|4263|4262.5|4264.5|4263.5|4259|4258|8995
1676305500000|2023-02-13 16:25:00|4262.5|4262|4266|4264.5|4267.5|4266|4262|4261|15180
1676361600000|2023-02-14 08:00:00|4287.5|4279.5|4280.5|4278|4294.5|4292|4279|4275.5|66765
1676361900000|2023-02-14 08:05:00|4279|4277.5|4280|4278.5|4283.5|4282|4276|4274.5|6918
1676362200000|2023-02-14 08:10:00|4280.5|4279|4288|4286.5|4294|4293|4280.5|4279|10550
1676362500000|2023-02-14 08:15:00|4287.5|4286|4287.5|4286|4291|4289.5|4280|4278.5|6069
1676362800000|2023-02-14 08:20:00|4286.5|4286.5|4284|4282.5|4290|4289|4282.5|4281|3594
1676363100000|2023-02-14 08:25:00|4283.5|4282|4282.5|4281.5|4286|4284.5|4278.5|4277.5|7784
1676363400000|2023-02-14 08:30:00|4283|4281|4275.5|4274.5|4283|4281.5|4275.5|4274.5|6656
1676363700000|2023-02-14 08:35:00|4275|4273.5|4269|4267.5|4275|4274.5|4267.5|4266.5|5957
1676364000000|2023-02-14 08:40:00|4269.5|4268|4277|4275.5|4278.5|4277|4267.5|4266.5|6250
1676364300000|2023-02-14 08:45:00|4276.5|4275|4274.5|4273|4278.5|4277|4273|4271.5|1694
1676364600000|2023-02-14 08:50:00|4274|4273.5|4276|4275|4276.5|4275.5|4274|4273|2017
1676364900000|2023-02-14 08:55:00|4276.5|4275.5|4280.5|4279.5|4282.5|4281.5|4276.5|4275.5|10586
1676365200000|2023-02-14 09:00:00|4280|4279|4282|4281.5|4284|4283.5|4276|4275|17071
1676365500000|2023-02-14 09:05:00|4281.5|4281|4279.5|4279|4282.5|4281.5|4278|4277|3786
1676365800000|2023-02-14 09:10:00|4280|4278.5|4284|4283.5|4285|4284|4278.5|4277.5|4371
1676366100000|2023-02-14 09:15:00|4285|4284|4291|4290|4293|4292|4285|4284|8509
1676366400000|2023-02-14 09:20:00|4290.5|4289.5|4292|4291|4293|4292.5|4289.5|4288|2350
1676366700000|2023-02-14 09:25:00|4291.5|4290.5|4290|4289|4292|4291|4289.5|4289|3101
1676367000000|2023-02-14 09:30:00|4289.5|4290.5|4292.5|4291.5|4293|4292.5|4289.5|4290|4877
1676367300000|2023-02-14 09:35:00|4291.5|4290.5|4291.5|4290.5|4292|4291|4290|4289|2652
1676367600000|2023-02-14 09:40:00|4291|4290|4291|4289.5|4293.5|4292.5|4290.5|4289.5|1079
1676367900000|2023-02-14 09:45:00|4292|4290|4293.5|4292.5|4294|4293.5|4291.5|4290|9639
1676368200000|2023-02-14 09:50:00|4294.5|4294|4292.5|4291.5|4296|4295|4292|4291.5|4655
1676368500000|2023-02-14 09:55:00|4293|4292|4294|4293|4296|4295|4293|4292|3553
1676368800000|2023-02-14 10:00:00|4294.5|4292|4288.5|4287.5|4294.5|4292.5|4288|4287|5441
1676369100000|2023-02-14 10:05:00|4289|4288.5|4288|4286.5|4290|4289.5|4287|4286|2621
1676369400000|2023-02-14 10:10:00|4289|4287.5|4289.5|4288.5|4290.5|4290|4288|4287|5624
1676369700000|2023-02-14 10:15:00|4289|4288|4294.5|4293.5|4295|4294.5|4288.5|4288|3420
1676370000000|2023-02-14 10:20:00|4295|4294|4292|4291.5|4295.5|4295|4292|4291|3309
1676370300000|2023-02-14 10:25:00|4293|4292|4295.5|4295|4297|4296|4293|4292|4472
1676370600000|2023-02-14 10:30:00|4295|4294|4292.5|4291.5|4295|4294.5|4291|4290|5871
1676370900000|2023-02-14 10:35:00|4293|4292|4293.5|4292.5|4294.5|4294|4291.5|4290.5|2065
1676371200000|2023-02-14 10:40:00|4294.5|4293|4292|4291.5|4295.5|4294.5|4290|4289|3826
1676371500000|2023-02-14 10:45:00|4291.5|4290.5|4293.5|4292.5|4294.5|4293.5|4291|4290|6015
1676371800000|2023-02-14 10:50:00|4293|4291.5|4291|4290|4293.5|4292|4290|4289|2874
1676372100000|2023-02-14 10:55:00|4291.5|4290.5|4290.5|4290|4292.5|4292|4289|4288|1727
1676372400000|2023-02-14 11:00:00|4292|4289.5|4291.5|4290.5|4292.5|4291.5|4290.5|4289.5|9387
1676372700000|2023-02-14 11:05:00|4292|4291|4290.5|4289.5|4294|4293.5|4290.5|4289.5|2500
1676373000000|2023-02-14 11:10:00|4291|4290|4288.5|4287.5|4291.5|4291|4288|4287|1166
1676373300000|2023-02-14 11:15:00|4289|4288|4287|4286.5|4289|4288|4286|4285|1332
1676373600000|2023-02-14 11:20:00|4287.5|4287|4288.5|4287.5|4289|4288.5|4287|4286.5|1514
1676373900000|2023-02-14 11:25:00|4289|4288.5|4290|4289|4290.5|4289.5|4287.5|4286.5|2204
1676374200000|2023-02-14 11:30:00|4289.5|4288.5|4287|4286|4289.5|4288.5|4286|4285|2583
1676374500000|2023-02-14 11:35:00|4286.5|4285.5|4290|4289|4290.5|4289.5|4286.5|4285.5|4148
1676374800000|2023-02-14 11:40:00|4289.5|4289.5|4291.5|4291|4293|4292.5|4289.5|4288.5|2084
1676375100000|2023-02-14 11:45:00|4292|4291.5|4293.5|4293|4295|4294|4292|4291|2910
1676375400000|2023-02-14 11:50:00|4293|4292.5|4295|4294.5|4295|4294.5|4292.5|4292|1494
1676375700000|2023-02-14 11:55:00|4295.5|4295|4294|4292.5|4297.5|4296.5|4292.5|4292|4685
1676376000000|2023-02-14 12:00:00|4293|4292|4291.5|4290.5|4293|4292|4291|4290|2924
1676376300000|2023-02-14 12:05:00|4292|4291|4293.5|4292.5|4293.5|4292.5|4291|4290|2973
1676376600000|2023-02-14 12:10:00|4293|4292|4292.5|4291.5|4294|4293|4292|4291|3652
1676376900000|2023-02-14 12:15:00|4293|4292|4292.5|4291.5|4294|4293|4292|4291.5|2716
1676377200000|2023-02-14 12:20:00|4293|4292|4292.5|4291.5|4294|4293|4290.5|4290|2661
1676377500000|2023-02-14 12:25:00|4292|4291|4289.5|4288.5|4292.5|4291|4289|4288|2170
1676377800000|2023-02-14 12:30:00|4289|4289|4290.5|4289.5|4290.5|4289.5|4288.5|4287.5|1552
1676378100000|2023-02-14 12:35:00|4290|4289|4289.5|4288.5|4291.5|4290.5|4289.5|4288.5|2713
1676378400000|2023-02-14 12:40:00|4289|4288|4285.5|4284.5|4289.5|4288.5|4284.5|4283.5|5510
1676378700000|2023-02-14 12:45:00|4286|4285|4287.5|4287|4288|4287|4285|4284|5525
1676379000000|2023-02-14 12:50:00|4287|4286.5|4289|4288.5|4289.5|4288.5|4287|4286.5|13065
1676379300000|2023-02-14 12:55:00|4289.5|4289|4288.5|4288|4289.5|4289|4287.5|4286.5|2243
1676379600000|2023-02-14 13:00:00|4289|4288.5|4294|4293|4294|4293|4288.5|4287.5|3839
1676379900000|2023-02-14 13:05:00|4293.5|4293.5|4293|4292.5|4294|4293.5|4292|4291|6088
1676380200000|2023-02-14 13:10:00|4292.5|4292|4296.5|4295.5|4296.5|4296|4291.5|4290.5|3203
1676380500000|2023-02-14 13:15:00|4295|4294|4295.5|4295|4295.5|4295|4292.5|4291.5|2902
1676380800000|2023-02-14 13:20:00|4296|4295.5|4296.5|4295.5|4297|4296|4295|4294.5|1630
1676381100000|2023-02-14 13:25:00|4296|4295|4293.5|4292.5|4297|4296|4293.5|4292.5|3273
1676381400000|2023-02-14 13:30:00|4291.5|4288.5|4294.5|4293.5|4297.5|4296|4287.5|4286|75380
1676381700000|2023-02-14 13:35:00|4295|4294|4292.5|4291.5|4296.5|4295.5|4288.5|4287|9843
1676382000000|2023-02-14 13:40:00|4292|4290.5|4292.5|4291.5|4294.5|4294|4291.5|4290|5724
1676382300000|2023-02-14 13:45:00|4293|4292|4294|4293.5|4296|4295|4291|4290|4728
1676382600000|2023-02-14 13:50:00|4295|4294|4293.5|4293|4296.5|4295|4293|4292.5|6134
1676382900000|2023-02-14 13:55:00|4294|4292.5|4289|4288.5|4294.5|4293.5|4288.5|4288|4160
1676383200000|2023-02-14 14:00:00|4288.5|4288|4288.5|4287.5|4290.5|4289.5|4286.5|4286|3997
1676383500000|2023-02-14 14:05:00|4290|4288|4292.5|4291|4294|4293|4289|4288|7882
1676383800000|2023-02-14 14:10:00|4292|4291.5|4293.5|4292.5|4295|4294.5|4291.5|4291|4752
1676384100000|2023-02-14 14:15:00|4294|4293|4295|4294.5|4295.5|4294.5|4293|4292|2521
1676384400000|2023-02-14 14:20:00|4295.5|4295|4295.5|4295|4297|4296|4294|4293.5|4557
1676384700000|2023-02-14 14:25:00|4296|4294.5|4299|4298.5|4299|4298.5|4295|4294|4565
1676385000000|2023-02-14 14:30:00|4299.5|4297.5|4299|4298.5|4299.5|4299|4295.5|4295|12645
1676385300000|2023-02-14 14:35:00|4298.5|4298|4296.5|4296|4299.5|4299|4296|4295|8020
1676385600000|2023-02-14 14:40:00|4296|4295.5|4294.5|4294|4297|4296|4291.5|4290.5|5808
1676385900000|2023-02-14 14:45:00|4295|4294.5|4287.5|4286.5|4295|4294.5|4286|4285.5|32508
1676386200000|2023-02-14 14:50:00|4287|4286|4292|4291|4293.5|4292.5|4286|4285|5055
1676386500000|2023-02-14 14:55:00|4292.5|4291.5|4289|4288|4292.5|4292|4288.5|4287.5|8725
1676386800000|2023-02-14 15:00:00|4289.5|4288.5|4281.5|4280.5|4291|4290|4281.5|4280.5|12327
1676387100000|2023-02-14 15:05:00|4282|4281|4282.5|4282|4285|4284.5|4281|4280.5|12410
1676387400000|2023-02-14 15:10:00|4283|4282.5|4283|4282|4285.5|4285|4283|4282|9193
1676387700000|2023-02-14 15:15:00|4282.5|4282.5|4282.5|4282|4284|4283.5|4280.5|4279.5|6727
1676388000000|2023-02-14 15:20:00|4282|4281.5|4283.5|4283|4283.5|4283|4281.5|4280.5|3812
1676388300000|2023-02-14 15:25:00|4283|4282.5|4279.5|4279|4283.5|4283|4277.5|4277|4208
1676388600000|2023-02-14 15:30:00|4279|4278|4275.5|4275|4279|4278.5|4274.5|4273.5|3372
1676388900000|2023-02-14 15:35:00|4275|4274.5|4265|4264|4275|4274.5|4264.5|4263.5|5674
1676389200000|2023-02-14 15:40:00|4264.5|4263.5|4269|4268.5|4269|4268.5|4263|4262|4857
1676389500000|2023-02-14 15:45:00|4268.5|4268|4266.5|4266|4268.5|4268|4264|4263|3758
1676389800000|2023-02-14 15:50:00|4267|4265.5|4266|4265.5|4267|4266|4264.5|4263.5|5354
1676390100000|2023-02-14 15:55:00|4266.5|4266|4267|4266|4270|4269.5|4266|4265.5|3746
1676390400000|2023-02-14 16:00:00|4266.5|4265.5|4270|4269.5|4271|4270|4265.5|4264.5|7284
1676390700000|2023-02-14 16:05:00|4270.5|4269|4269|4268.5|4270.5|4269.5|4266|4265.5|6255
1676391000000|2023-02-14 16:10:00|4269.5|4269|4274|4273.5|4274|4273.5|4269|4268|5810
1676391300000|2023-02-14 16:15:00|4273.5|4273|4273|4272|4274|4273.5|4270|4269|8117
1676391600000|2023-02-14 16:20:00|4273.5|4272.5|4273.5|4272.5|4275|4274.5|4272.5|4272|4178
1676391900000|2023-02-14 16:25:00|4273|4273|4269.5|4268.5|4274|4273.5|4267|4266|7456
1676448000000|2023-02-15 08:00:00|4257.5|4251|4255|4253.5|4264|4261|4248.5|4246|7304
1676448300000|2023-02-15 08:05:00|4255.5|4254|4254.5|4253|4261.5|4259|4249.5|4247.5|7693
1676448600000|2023-02-15 08:10:00|4255|4253.5|4252.5|4251.5|4258|4256.5|4252.5|4251|7637
1676448900000|2023-02-15 08:15:00|4252|4250.5|4258|4256.5|4262|4260.5|4250.5|4250|7478
1676449200000|2023-02-15 08:20:00|4257.5|4256|4262|4261|4262.5|4261.5|4256.5|4255|4176
1676449500000|2023-02-15 08:25:00|4261|4260.5|4259.5|4258.5|4262|4261|4259|4257.5|3226
1676449800000|2023-02-15 08:30:00|4260|4259|4260|4259|4263|4262|4258|4257|4511
1676450100000|2023-02-15 08:35:00|4259.5|4259.5|4257.5|4257|4261|4260|4257|4256|4151
1676450400000|2023-02-15 08:40:00|4258|4256.5|4260.5|4259.5|4261.5|4261|4258|4256.5|5844
1676450700000|2023-02-15 08:45:00|4260|4259|4260|4259|4260.5|4260|4259|4258|4213
1676451000000|2023-02-15 08:50:00|4260.5|4259.5|4260|4259|4260.5|4260|4259|4258.5|5424
1676451300000|2023-02-15 08:55:00|4259|4258.5|4260|4259|4261|4260.5|4258.5|4257.5|6746
1676451600000|2023-02-15 09:00:00|4259.5|4260.5|4261.5|4260|4268.5|4267.5|4259.5|4258.5|7258
1676451900000|2023-02-15 09:05:00|4261|4259|4259|4258.5|4262.5|4261|4258.5|4257.5|1347
1676452200000|2023-02-15 09:10:00|4261.5|4260.5|4255|4254|4263.5|4262.5|4255|4254|6018
1676452500000|2023-02-15 09:15:00|4256|4254.5|4255|4254|4258.5|4257.5|4254|4253.5|3104
1676452800000|2023-02-15 09:20:00|4256|4254.5|4245|4244|4256|4255|4244.5|4243.5|3891
1676453100000|2023-02-15 09:25:00|4245.5|4245|4247.5|4246.5|4248.5|4247.5|4244.5|4243.5|2747
1676453400000|2023-02-15 09:30:00|4248|4247|4256|4255|4257.5|4256|4248|4247|1252
1676453700000|2023-02-15 09:35:00|4255.5|4254|4257|4255.5|4259.5|4258.5|4255|4253.5|1109
1676454000000|2023-02-15 09:40:00|4256.5|4256|4253.5|4252|4256.5|4256|4249.5|4248|1769
1676454300000|2023-02-15 09:45:00|4252.5|4251.5|4252|4251.5|4255|4253.5|4250|4249|3379
1676454600000|2023-02-15 09:50:00|4252.5|4252|4252.5|4251.5|4254|4253|4251|4250|2654
1676454900000|2023-02-15 09:55:00|4252|4252|4248.5|4247.5|4253|4252|4248.5|4247.5|1084
1676455200000|2023-02-15 10:00:00|4248|4247|4243|4242.5|4248|4247.5|4243|4242|2539
1676455500000|2023-02-15 10:05:00|4243.5|4243|4246|4245|4246.5|4245.5|4243.5|4242.5|2814
1676455800000|2023-02-15 10:10:00|4246.5|4244.5|4248|4247.5|4249.5|4248.5|4245|4244|1309
1676456100000|2023-02-15 10:15:00|4247.5|4247|4251.5|4250|4254|4253|4247.5|4246.5|5120
1676456400000|2023-02-15 10:20:00|4251|4251|4249|4248.5|4252.5|4251.5|4248|4247.5|1730
1676456700000|2023-02-15 10:25:00|4249.5|4249|4251.5|4250.5|4252.5|4251.5|4249|4248|2873
1676457000000|2023-02-15 10:30:00|4252|4251|4248.5|4247.5|4253|4252|4248|4247|3451
1676457300000|2023-02-15 10:35:00|4248|4247|4251.5|4250.5|4252|4251|4247.5|4246.5|2267
1676457600000|2023-02-15 10:40:00|4252|4251|4256.5|4255.5|4256.5|4255.5|4251.5|4250.5|1095
1676457900000|2023-02-15 10:45:00|4256|4256.5|4250.5|4249.5|4258|4257|4250.5|4249.5|3838
1676458200000|2023-02-15 10:50:00|4251|4250.5|4254.5|4253|4255.5|4254.5|4250|4250.5|2615
1676458500000|2023-02-15 10:55:00|4255|4253.5|4257|4256|4258.5|4257.5|4254.5|4253.5|1489
1676458800000|2023-02-15 11:00:00|4257.5|4256.5|4255|4254|4258.5|4258|4254.5|4253.5|4144
1676459100000|2023-02-15 11:05:00|4254.5|4254.5|4254.5|4253.5|4255.5|4254.5|4254.5|4253.5|4758
1676459400000|2023-02-15 11:10:00|4254|4254|4253|4252.5|4254.5|4254|4252.5|4251.5|1430
1676459700000|2023-02-15 11:15:00|4254|4253|4258|4256.5|4260|4259|4253.5|4253|8864
1676460000000|2023-02-15 11:20:00|4257.5|4257|4255.5|4254.5|4260.5|4259.5|4255|4254|5820
1676460300000|2023-02-15 11:25:00|4256|4255|4258.5|4257.5|4258.5|4257.5|4254|4253|691
1676460600000|2023-02-15 11:30:00|4259.5|4258|4259|4258|4261|4259.5|4259|4258|437
1676460900000|2023-02-15 11:35:00|4258.5|4257.5|4262|4261|4262|4261|4258|4257|1177
1676461200000|2023-02-15 11:40:00|4261.5|4260.5|4261.5|4260.5|4263|4262|4260|4259.5|2084
1676461500000|2023-02-15 11:45:00|4262.5|4261|4262.5|4261.5|4263.5|4262.5|4262|4261|879
1676461800000|2023-02-15 11:50:00|4263|4262|4260|4259.5|4265|4263.5|4260|4259.5|9260
1676462100000|2023-02-15 11:55:00|4260.5|4260.5|4265|4264|4265|4264|4259|4258.5|4214
1676462400000|2023-02-15 12:00:00|4265.5|4264.5|4256.5|4255.5|4268.5|4267.5|4256|4255.5|14862
1676462700000|2023-02-15 12:05:00|4256|4254.5|4258|4257.5|4259|4258|4255.5|4254.5|2586
1676463000000|2023-02-15 12:10:00|4257.5|4256.5|4261|4260|4262.5|4261.5|4257|4256|4368
1676463300000|2023-02-15 12:15:00|4260|4259|4265.5|4265|4266|4265|4258|4257.5|1837
1676463600000|2023-02-15 12:20:00|4265|4264|4260.5|4260|4267|4266.5|4260|4259|11084
1676463900000|2023-02-15 12:25:00|4260|4259|4259|4258|4262.5|4261.5|4258.5|4257.5|9160
1676464200000|2023-02-15 12:30:00|4259.5|4258.5|4263|4262|4264|4263|4259.5|4258|2328
1676464500000|2023-02-15 12:35:00|4263.5|4262.5|4259.5|4259|4266|4265|4259.5|4259|3047
1676464800000|2023-02-15 12:40:00|4259|4257.5|4260.5|4259.5|4262.5|4261.5|4259|4257.5|4377
1676465100000|2023-02-15 12:45:00|4261|4260|4260|4259.5|4262.5|4262|4259.5|4258.5|2442
1676465400000|2023-02-15 12:50:00|4259|4259|4258.5|4257.5|4259|4259.5|4257.5|4256.5|2493
1676465700000|2023-02-15 12:55:00|4258|4258|4263|4262.5|4263.5|4262.5|4258|4258|5589
1676466000000|2023-02-15 13:00:00|4264|4263|4266.5|4265.5|4266.5|4265.5|4263.5|4262.5|5097
1676466300000|2023-02-15 13:05:00|4267|4266|4266|4265|4268|4267|4264.5|4263.5|1525
1676466600000|2023-02-15 13:10:00|4262|4261.5|4259|4258|4265|4264|4258|4257.5|8805
1676466900000|2023-02-15 13:15:00|4259.5|4258.5|4260|4259.5|4260.5|4259.5|4257.5|4256.5|844
1676467200000|2023-02-15 13:20:00|4259.5|4259|4260.5|4259.5|4261.5|4261|4259.5|4258.5|2563
1676467500000|2023-02-15 13:25:00|4260|4258.5|4259|4258|4260.5|4259.5|4257.5|4256.5|2267
1676467800000|2023-02-15 13:30:00|4258|4257|4260|4259|4263|4262|4258|4257|7949
1676468100000|2023-02-15 13:35:00|4259.5|4258|4259|4258|4263.5|4262.5|4257|4256|5376
1676468400000|2023-02-15 13:40:00|4259.5|4258.5|4262|4260.5|4262|4261|4258|4257|1234
1676468700000|2023-02-15 13:45:00|4261.5|4261|4264.5|4263.5|4264.5|4263.5|4260.5|4259.5|1693
1676469000000|2023-02-15 13:50:00|4265|4264|4259.5|4258.5|4265|4264|4259|4258|5395
1676469300000|2023-02-15 13:55:00|4259|4258|4260.5|4260|4261|4260|4257.5|4256.5|1175
1676469600000|2023-02-15 14:00:00|4260|4259.5|4263|4262|4263|4262.5|4258.5|4257.5|1893
1676469900000|2023-02-15 14:05:00|4260|4262.5|4261.5|4260.5|4262|4262.5|4259|4258.5|1919
1676470200000|2023-02-15 14:10:00|4261|4260|4261.5|4260.5|4261.5|4260.5|4260|4259|2649
1676470500000|2023-02-15 14:15:00|4262|4261|4263|4262|4264|4263|4260.5|4259|2637
1676470800000|2023-02-15 14:20:00|4263.5|4262.5|4265|4264|4266|4265.5|4263.5|4262|2922
1676471100000|2023-02-15 14:25:00|4265.5|4263.5|4269.5|4269|4271.5|4270.5|4265|4263.5|3120
1676471400000|2023-02-15 14:30:00|4270|4268.5|4261.5|4261|4270|4269|4260.5|4259.5|9366
1676471700000|2023-02-15 14:35:00|4260.5|4260|4266|4265|4269.5|4268.5|4260.5|4260|10262
1676472000000|2023-02-15 14:40:00|4265|4264.5|4269|4268|4269|4268|4263.5|4262.5|11068
1676472300000|2023-02-15 14:45:00|4269.5|4268.5|4264|4263|4270|4269|4263.5|4262.5|6641
1676472600000|2023-02-15 14:50:00|4264.5|4262.5|4265|4264|4268|4267.5|4263|4262|7572
1676472900000|2023-02-15 14:55:00|4264.5|4263.5|4265|4264.5|4267.5|4267|4264|4263|4439
1676473200000|2023-02-15 15:00:00|4264.5|4263.5|4261|4260|4265|4264|4260.5|4259.5|7202
1676473500000|2023-02-15 15:05:00|4260.5|4259.5|4258|4257.5|4262|4261|4257.5|4257|5035
1676473800000|2023-02-15 15:10:00|4258.5|4257|4255.5|4254.5|4258.5|4258|4247.5|4246.5|11156
1676474100000|2023-02-15 15:15:00|4255|4254|4258|4257.5|4259.5|4259|4251|4250.5|11851
1676474400000|2023-02-15 15:20:00|4257.5|4257|4264|4263.5|4265.5|4264.5|4256.5|4255.5|16642
1676474700000|2023-02-15 15:25:00|4263.5|4263|4262|4261.5|4264.5|4264|4262|4261.5|5355
1676475000000|2023-02-15 15:30:00|4262.5|4262|4266.5|4266|4267|4266.5|4262.5|4262|5009
1676475300000|2023-02-15 15:35:00|4266|4265.5|4260.5|4259.5|4266.5|4265.5|4257.5|4257|12488
1676475600000|2023-02-15 15:40:00|4261|4259|4260|4259|4261|4260|4256|4255.5|4579
1676475900000|2023-02-15 15:45:00|4260.5|4259.5|4261|4260|4261|4260|4258|4257.5|3296
1676476200000|2023-02-15 15:50:00|4261.5|4260.5|4260.5|4259.5|4262|4261.5|4259|4258|3167
1676476500000|2023-02-15 15:55:00|4261|4260|4263.5|4262.5|4264|4263|4261|4259.5|1697
1676476800000|2023-02-15 16:00:00|4263|4261.5|4261|4260.5|4263.5|4263|4261|4260.5|5768
1676477100000|2023-02-15 16:05:00|4261.5|4261|4259.5|4259|4262|4261.5|4259.5|4258.5|8036
1676477400000|2023-02-15 16:10:00|4260|4258.5|4261|4260.5|4261|4260.5|4257.5|4257|3113
1676477700000|2023-02-15 16:15:00|4261.5|4261|4260|4259.5|4261.5|4261|4258.5|4258|5492
1676478000000|2023-02-15 16:20:00|4260.5|4260|4261|4260|4261.5|4261|4258|4257.5|4862
1676478300000|2023-02-15 16:25:00|4260|4259.5|4260|4259.5|4262|4261|4258.5|4258|6342
1676534400000|2023-02-16 08:00:00|4280.5|4277.5|4276|4274.5|4283|4280.5|4273.5|4270.5|10603
1676534700000|2023-02-16 08:05:00|4277|4275|4283|4282|4286|4284.5|4274.5|4273|11161
1676535000000|2023-02-16 08:10:00|4282.5|4281.5|4275.5|4274|4283.5|4282.5|4275.5|4274|11440
1676535300000|2023-02-16 08:15:00|4276|4274.5|4267|4265.5|4277|4276.5|4264.5|4263|6981
1676535600000|2023-02-16 08:20:00|4266.5|4264.5|4264|4262.5|4268.5|4267|4263.5|4262.5|4915
1676535900000|2023-02-16 08:25:00|4264.5|4263.5|4268.5|4267|4269.5|4268.5|4261.5|4260.5|5968
1676536200000|2023-02-16 08:30:00|4270.5|4267.5|4258.5|4257.5|4270.5|4269.5|4258.5|4257|4086
1676536500000|2023-02-16 08:35:00|4259|4258|4261.5|4260.5|4268|4266.5|4258.5|4257.5|7461
1676536800000|2023-02-16 08:40:00|4261|4260|4259.5|4259|4263|4261.5|4257|4255.5|3386
1676537100000|2023-02-16 08:45:00|4260.5|4259.5|4264.5|4263.5|4265.5|4264|4260|4259|4405
1676537400000|2023-02-16 08:50:00|4266|4264.5|4268.5|4267.5|4270.5|4269.5|4265|4264.5|3489
1676537700000|2023-02-16 08:55:00|4270|4269|4272.5|4272|4276.5|4275|4269.5|4268.5|2286
1676538000000|2023-02-16 09:00:00|4274|4273|4276.5|4275.5|4279|4277.5|4273.5|4272.5|8651
1676538300000|2023-02-16 09:05:00|4277|4276|4266.5|4265.5|4277|4276|4263.5|4262.5|5833
1676538600000|2023-02-16 09:10:00|4267|4266|4265.5|4264.5|4268|4267.5|4263|4262|3449
1676538900000|2023-02-16 09:15:00|4266|4265|4262|4261.5|4267|4266|4261.5|4260.5|4063
1676539200000|2023-02-16 09:20:00|4262.5|4261|4258.5|4257.5|4264|4263|4258|4257.5|7818
1676539500000|2023-02-16 09:25:00|4258|4257|4261.5|4260.5|4261.5|4260.5|4258|4257|4450
1676539800000|2023-02-16 09:30:00|4261|4260|4263|4262|4263|4262.5|4260|4259|2596
1676540100000|2023-02-16 09:35:00|4263.5|4262.5|4263|4262|4264.5|4263.5|4262.5|4261.5|5814
1676540400000|2023-02-16 09:40:00|4262.5|4262.5|4263.5|4262.5|4265|4264|4261.5|4261|2684
1676540700000|2023-02-16 09:45:00|4264|4263|4262|4261|4265.5|4264.5|4261.5|4260.5|2307
1676541000000|2023-02-16 09:50:00|4262.5|4261.5|4260|4259.5|4262.5|4261.5|4260|4259|3104
1676541300000|2023-02-16 09:55:00|4260.5|4259|4259.5|4258.5|4262|4261.5|4259|4258.5|4827
1676541600000|2023-02-16 10:00:00|4259|4259.5|4259|4258|4260.5|4260|4258|4257|1729
1676541900000|2023-02-16 10:05:00|4258.5|4257.5|4260|4259|4260|4259|4257|4256.5|1504
1676542200000|2023-02-16 10:10:00|4259.5|4259.5|4263|4262|4263.5|4262.5|4259|4258.5|1674
1676542500000|2023-02-16 10:15:00|4263.5|4262.5|4264|4263|4264|4263|4260|4259|3254
1676542800000|2023-02-16 10:20:00|4263.5|4262.5|4259.5|4258.5|4264|4263.5|4259.5|4258.5|1880
1676543100000|2023-02-16 10:25:00|4259|4259.5|4263|4262|4263.5|4262.5|4259|4259|2295
1676543400000|2023-02-16 10:30:00|4263.5|4262.5|4260|4259|4263.5|4262.5|4260|4259|3963
1676543700000|2023-02-16 10:35:00|4261|4259.5|4257|4256|4261|4260.5|4257|4256|742
1676544000000|2023-02-16 10:40:00|4256|4256.5|4258.5|4258|4259|4258.5|4255|4254.5|3113
1676544300000|2023-02-16 10:45:00|4258|4257.5|4254|4253.5|4258|4258|4254|4253|1866
1676544600000|2023-02-16 10:50:00|4254.5|4252.5|4249|4248|4255.5|4254.5|4249|4248|2637
1676544900000|2023-02-16 10:55:00|4249.5|4248.5|4249.5|4249|4250|4249|4248|4247.5|1722
1676545200000|2023-02-16 11:00:00|4250|4250|4249|4248|4251.5|4250.5|4248.5|4247.5|1538
1676545500000|2023-02-16 11:05:00|4248.5|4247.5|4248|4247.5|4249.5|4248.5|4247.5|4246.5|2011
1676545800000|2023-02-16 11:10:00|4247.5|4247|4242|4241|4248|4247|4242|4241|3186
1676546100000|2023-02-16 11:15:00|4241.5|4240.5|4245|4244|4247|4246.5|4241.5|4240.5|4986
1676546400000|2023-02-16 11:20:00|4244.5|4243.5|4245|4244|4247|4246|4244|4243|3421
1676546700000|2023-02-16 11:25:00|4244.5|4243.5|4245|4244|4245|4244.5|4244|4243|2849
1676547000000|2023-02-16 11:30:00|4244.5|4244.5|4243.5|4243|4245.5|4244.5|4243.5|4242.5|2369
1676547300000|2023-02-16 11:35:00|4243|4242.5|4240|4239|4243.5|4243|4239.5|4238.5|1939
1676547600000|2023-02-16 11:40:00|4239.5|4239.5|4242.5|4241.5|4243|4242|4239.5|4238.5|1751
1676547900000|2023-02-16 11:45:00|4243.5|4242.5|4243.5|4243|4245|4244|4242.5|4241.5|3647
1676548200000|2023-02-16 11:50:00|4244|4243.5|4243|4242.5|4244.5|4244|4241.5|4240.5|6251
1676548500000|2023-02-16 11:55:00|4242.5|4241.5|4244.5|4244|4245.5|4244.5|4239|4238|8319
1676548800000|2023-02-16 12:00:00|4245|4243.5|4238.5|4237.5|4245.5|4244.5|4238|4237.5|2595
1676549100000|2023-02-16 12:05:00|4239.5|4238|4239.5|4239|4240.5|4240|4238.5|4237.5|3058
1676549400000|2023-02-16 12:10:00|4240|4239.5|4239.5|4238.5|4240.5|4240|4239|4238.5|2045
1676549700000|2023-02-16 12:15:00|4240|4239|4241|4240|4241|4240.5|4239.5|4239|985
1676550000000|2023-02-16 12:20:00|4241.5|4240.5|4242|4241.5|4242|4241.5|4240.5|4240|3147
1676550300000|2023-02-16 12:25:00|4243|4241|4245.5|4245|4246.5|4246|4243|4241|4281
1676550600000|2023-02-16 12:30:00|4245|4244|4242.5|4241.5|4245|4244|4241.5|4240.5|1502
1676550900000|2023-02-16 12:35:00|4243|4242|4245|4244.5|4248|4247|4243|4242|1952
1676551200000|2023-02-16 12:40:00|4245.5|4245|4246.5|4246|4247.5|4246.5|4245.5|4245|1107
1676551500000|2023-02-16 12:45:00|4247|4246.5|4246|4245.5|4247.5|4247|4245.5|4245|1386
1676551800000|2023-02-16 12:50:00|4245.5|4245|4243|4242.5|4246|4245.5|4243|4242.5|1041
1676552100000|2023-02-16 12:55:00|4243.5|4242|4245|4244.5|4250|4249.5|4243|4242|2300
1676552400000|2023-02-16 13:00:00|4245.5|4245|4242.5|4242|4246|4245|4242|4241|1494
1676552700000|2023-02-16 13:05:00|4243|4241.5|4239|4238|4243|4241.5|4238.5|4237.5|1306
1676553000000|2023-02-16 13:10:00|4238.5|4237|4237|4236.5|4239|4238|4236.5|4236|2414
1676553300000|2023-02-16 13:15:00|4237.5|4237|4237|4236|4238|4237.5|4235.5|4234.5|2636
1676553600000|2023-02-16 13:20:00|4237.5|4236.5|4237|4236|4238.5|4237.5|4236.5|4235.5|1368
1676553900000|2023-02-16 13:25:00|4236.5|4236.5|4236|4232.5|4237.5|4237|4235|4232.5|1132
1676554200000|2023-02-16 13:30:00|4233.5|4229|4236|4235|4238.5|4237.5|4231.5|4229|4280
1676554500000|2023-02-16 13:35:00|4235.5|4234.5|4236|4235|4237|4236|4232.5|4231.5|3982
1676554800000|2023-02-16 13:40:00|4235.5|4235.5|4237|4236.5|4238.5|4237.5|4234.5|4233.5|2983
1676555100000|2023-02-16 13:45:00|4237.5|4236|4235.5|4234.5|4237.5|4236.5|4232.5|4231.5|3690
1676555400000|2023-02-16 13:50:00|4236|4235|4234.5|4233.5|4237.5|4236.5|4234.5|4233.5|5279
1676555700000|2023-02-16 13:55:00|4234|4234|4234.5|4234|4235.5|4235|4233.5|4233|4298
1676556000000|2023-02-16 14:00:00|4235|4233.5|4231.5|4231|4235.5|4234.5|4227|4226.5|5200
1676556300000|2023-02-16 14:05:00|4232|4231.5|4230|4229.5|4232.5|4231.5|4229|4228.5|2254
1676556600000|2023-02-16 14:10:00|4230.5|4230|4229.5|4229|4231.5|4231|4229.5|4229|1833
1676556900000|2023-02-16 14:15:00|4229|4228.5|4225|4224|4229.5|4228.5|4225|4224|3064
1676557200000|2023-02-16 14:20:00|4225.5|4224.5|4222.5|4221.5|4225.5|4224.5|4221|4220.5|3334
1676557500000|2023-02-16 14:25:00|4223|4222|4224.5|4223.5|4224.5|4223.5|4220|4219.5|5386
1676557800000|2023-02-16 14:30:00|4225.5|4224.5|4233|4232|4233.5|4232.5|4225|4224|8892
1676558100000|2023-02-16 14:35:00|4233.5|4232.5|4229.5|4228.5|4234|4233|4227.5|4226.5|14134
1676558400000|2023-02-16 14:40:00|4229|4228|4231.5|4230.5|4232.5|4231.5|4228.5|4228|6179
1676558700000|2023-02-16 14:45:00|4231|4231|4225.5|4224.5|4231|4231|4224.5|4224|5817
1676559000000|2023-02-16 14:50:00|4226|4225|4222|4221|4227|4226.5|4221.5|4220.5|4781
1676559300000|2023-02-16 14:55:00|4222.5|4221.5|4224|4223|4224|4223.5|4220|4219.5|4563
1676559600000|2023-02-16 15:00:00|4223.5|4223.5|4219.5|4218.5|4224|4223.5|4219.5|4218.5|8102
1676559900000|2023-02-16 15:05:00|4219|4218|4220.5|4220|4223.5|4222.5|4218.5|4218|5515
1676560200000|2023-02-16 15:10:00|4221|4220.5|4228.5|4227.5|4229|4228|4221|4220.5|7578
1676560500000|2023-02-16 15:15:00|4229|4228|4230.5|4229.5|4231|4230|4228|4227|4881
1676560800000|2023-02-16 15:20:00|4231|4230|4228.5|4227.5|4231|4230.5|4227.5|4227|5992
1676561100000|2023-02-16 15:25:00|4228|4228|4232|4231|4232.5|4231.5|4226|4225|3331
1676561400000|2023-02-16 15:30:00|4231.5|4231.5|4233|4232.5|4235|4234|4231.5|4231.5|3252
1676561700000|2023-02-16 15:35:00|4232.5|4232|4229.5|4228.5|4234|4233|4229|4228|5325
1676562000000|2023-02-16 15:40:00|4229|4228|4229.5|4229|4231|4230|4229|4228|5540
1676562300000|2023-02-16 15:45:00|4229|4228.5|4230|4229|4230.5|4230|4228|4227|3630
1676562600000|2023-02-16 15:50:00|4229.5|4229.5|4230|4229.5|4230.5|4230|4228.5|4228|2537
1676562900000|2023-02-16 15:55:00|4230.5|4230|4227|4226.5|4231|4230|4224.5|4224|4365
1676563200000|2023-02-16 16:00:00|4227.5|4227|4230|4229.5|4231|4230|4227|4226.5|3103
1676563500000|2023-02-16 16:05:00|4229.5|4229|4229.5|4229|4230.5|4230|4227|4226|6693
1676563800000|2023-02-16 16:10:00|4230|4229|4231|4230|4232|4230.5|4229.5|4228|1930
1676564100000|2023-02-16 16:15:00|4231.5|4230.5|4235.5|4234.5|4236|4234.5|4229.5|4228.5|2815
1676564400000|2023-02-16 16:20:00|4235|4234|4234|4233|4238|4237|4232.5|4231.5|2445
1676564700000|2023-02-16 16:25:00|4235|4233.5|4231.5|4230|4236|4234.5|4231|4230|3347
1676620800000|2023-02-17 08:00:00|4227.5|4224|4225|4224|4227.5|4224|4218.5|4216|8969
1676621100000|2023-02-17 08:05:00|4224.5|4223.5|4228|4227|4228.5|4227|4222.5|4221|6397
1676621400000|2023-02-17 08:10:00|4227|4225.5|4222|4220.5|4227.5|4226|4220.5|4219|4208
1676621700000|2023-02-17 08:15:00|4222.5|4221|4228|4227|4229|4228|4220.5|4219|4222
1676622000000|2023-02-17 08:20:00|4228.5|4226.5|4230|4229|4231.5|4229.5|4227.5|4226|4172
1676622300000|2023-02-17 08:25:00|4229.5|4228.5|4228.5|4227|4230.5|4230|4227|4226.5|8111
1676622600000|2023-02-17 08:30:00|4229|4227.5|4227|4226|4231|4230|4226|4224.5|3986
1676622900000|2023-02-17 08:35:00|4227.5|4226.5|4228.5|4227.5|4231|4230|4227|4226|3634
1676623200000|2023-02-17 08:40:00|4228|4227|4230.5|4229.5|4231|4230|4228|4227|3423
1676623500000|2023-02-17 08:45:00|4230|4229|4231|4230|4235|4234|4230|4229|3213
1676623800000|2023-02-17 08:50:00|4231.5|4230.5|4229.5|4229|4231.5|4230.5|4228|4227|3155
1676624100000|2023-02-17 08:55:00|4230|4228.5|4233|4232|4233|4232|4229|4228|2947
1676624400000|2023-02-17 09:00:00|4232.5|4231.5|4236.5|4235.5|4238|4237|4232|4231|3178
1676624700000|2023-02-17 09:05:00|4237|4236|4233|4231.5|4237|4236|4230.5|4229.5|3568
1676625000000|2023-02-17 09:10:00|4233.5|4232|4238.5|4237.5|4239|4238|4233.5|4232|4839
1676625300000|2023-02-17 09:15:00|4238|4238|4240.5|4239.5|4241|4239.5|4236|4235|7308
1676625600000|2023-02-17 09:20:00|4240|4239|4239|4238|4241|4239.5|4237.5|4236.5|3588
1676625900000|2023-02-17 09:25:00|4239.5|4238.5|4237.5|4237|4240|4238.5|4237|4236.5|1567
1676626200000|2023-02-17 09:30:00|4237|4236|4236.5|4236|4238.5|4237.5|4236.5|4235.5|1775
1676626500000|2023-02-17 09:35:00|4236|4235.5|4233|4232|4237|4236|4232|4231|3901
1676626800000|2023-02-17 09:40:00|4233.5|4232.5|4236|4235|4236.5|4235.5|4232.5|4232|3298
1676627100000|2023-02-17 09:45:00|4236.5|4235.5|4237.5|4236.5|4239|4238|4235|4234|3460
1676627400000|2023-02-17 09:50:00|4237|4236|4236.5|4235.5|4237|4236.5|4233|4232|3288
1676627700000|2023-02-17 09:55:00|4236|4235|4235|4234.5|4236|4235|4234|4233|3405
1676628000000|2023-02-17 10:00:00|4235.5|4234|4235|4234|4236|4235|4232.5|4232|2110
1676628300000|2023-02-17 10:05:00|4234.5|4233.5|4230|4229|4234.5|4233.5|4229|4228|2684
1676628900000|2023-02-17 10:15:00|4229.5|4228|4239.5|4238.5|4240|4239|4229|4228|7161
1676629200000|2023-02-17 10:20:00|4239|4237.5|4236.5|4235|4239|4238|4232.5|4231|5547
1676629500000|2023-02-17 10:25:00|4236|4235.5|4237.5|4236.5|4239|4238|4235.5|4234.5|6194
1676629800000|2023-02-17 10:30:00|4237|4235.5|4237.5|4236.5|4240|4239|4236|4235.5|3646
1676630100000|2023-02-17 10:35:00|4237|4237|4235.5|4234.5|4237|4237|4234.5|4233.5|1888
1676630400000|2023-02-17 10:40:00|4236.5|4235|4237|4236|4237.5|4236.5|4234.5|4233.5|3822
1676630700000|2023-02-17 10:45:00|4236.5|4235.5|4236.5|4235.5|4238|4237.5|4236|4235.5|2538
1676631000000|2023-02-17 10:50:00|4236|4235|4234|4233.5|4237.5|4237|4234|4233|11124
1676631300000|2023-02-17 10:55:00|4233.5|4233|4235|4234|4236|4235|4232|4231|7367
1676631600000|2023-02-17 11:00:00|4234.5|4233.5|4235|4233.5|4235|4234.5|4232.5|4232|2642
1676631900000|2023-02-17 11:05:00|4234|4233|4232|4231|4234|4233|4230|4229.5|2590
1676632200000|2023-02-17 11:10:00|4231.5|4231.5|4232.5|4232|4233|4232|4231.5|4230.5|2020
1676632500000|2023-02-17 11:15:00|4231.5|4231|4234|4233|4235|4234|4231.5|4230.5|1381
1676632800000|2023-02-17 11:20:00|4233.5|4232.5|4231.5|4231|4234.5|4233.5|4230|4229|6574
1676633100000|2023-02-17 11:25:00|4233|4230.5|4232|4231|4233.5|4232.5|4231|4230.5|3950
1676633400000|2023-02-17 11:30:00|4231.5|4230.5|4229.5|4228.5|4232.5|4231.5|4229.5|4228.5|2833
1676633700000|2023-02-17 11:35:00|4229|4229|4227|4226|4230.5|4229.5|4226.5|4225.5|1529
1676634000000|2023-02-17 11:40:00|4226.5|4225.5|4231|4230|4231.5|4230|4226.5|4225.5|1706
1676634300000|2023-02-17 11:45:00|4230.5|4229.5|4229.5|4228.5|4231|4230|4228.5|4228|6447
1676634600000|2023-02-17 11:50:00|4230.5|4229|4228.5|4228|4230.5|4229.5|4228.5|4228|2087
1676634900000|2023-02-17 11:55:00|4228|4227.5|4229|4228|4229.5|4228|4227|4226|1972
1676635200000|2023-02-17 12:00:00|4228.5|4227.5|4228.5|4227.5|4229.5|4228.5|4225.5|4224.5|3675
1676635500000|2023-02-17 12:05:00|4228|4227|4227.5|4226.5|4229|4228|4227|4226.5|1023
1676635800000|2023-02-17 12:10:00|4228|4227.5|4231|4230|4231.5|4230.5|4228|4227.5|1605
1676636100000|2023-02-17 12:15:00|4230.5|4230.5|4230|4229.5|4232.5|4231.5|4230|4229.5|1771
1676636400000|2023-02-17 12:20:00|4230.5|4229|4228.5|4228|4230.5|4230|4228.5|4227.5|1140
1676636700000|2023-02-17 12:25:00|4228|4227.5|4229.5|4228.5|4230.5|4229.5|4228|4227|2810
1676637000000|2023-02-17 12:30:00|4229|4228|4228|4227|4229|4228.5|4227.5|4227|1067
1676637300000|2023-02-17 12:35:00|4229|4227.5|4231|4230.5|4231.5|4230.5|4228.5|4227.5|3384
1676637600000|2023-02-17 12:40:00|4230.5|4230|4232|4231|4232|4231.5|4229.5|4229|2288
1676637900000|2023-02-17 12:45:00|4231.5|4231.5|4232.5|4232|4233|4232.5|4231.5|4231|1839
1676638200000|2023-02-17 12:50:00|4233|4231.5|4231.5|4231|4233|4232.5|4231.5|4231|1204
1676638500000|2023-02-17 12:55:00|4232|4230.5|4234.5|4234|4234.5|4234|4231|4230.5|4589
1676638800000|2023-02-17 13:00:00|4234|4233.5|4236.5|4236|4237|4236|4233.5|4233|1475
1676639100000|2023-02-17 13:05:00|4237.5|4236.5|4235.5|4235|4239|4238|4235.5|4235|2332
1676639400000|2023-02-17 13:10:00|4235|4234.5|4232|4231|4236|4235|4231.5|4230.5|1684
1676639700000|2023-02-17 13:15:00|4231.5|4230.5|4228|4227|4231.5|4230.5|4227.5|4227|1776
1676640000000|2023-02-17 13:20:00|4227.5|4226.5|4229|4228.5|4231.5|4230.5|4226.5|4226|3690
1676640300000|2023-02-17 13:25:00|4228.5|4227.5|4228.5|4228|4230|4229|4228|4227|2889
1676640600000|2023-02-17 13:30:00|4229.5|4228.5|4231.5|4230.5|4232.5|4232|4229|4228|2238
1676640900000|2023-02-17 13:35:00|4232.5|4231|4230.5|4230|4233.5|4232.5|4230.5|4230|1368
1676641200000|2023-02-17 13:40:00|4230|4229.5|4230.5|4229.5|4232.5|4231.5|4230|4229.5|1276
1676641500000|2023-02-17 13:45:00|4230|4230|4230|4229|4231|4230|4229.5|4229|1509
1676641800000|2023-02-17 13:50:00|4229.5|4228|4230.5|4229.5|4230.5|4229.5|4228|4227|2221
1676642100000|2023-02-17 13:55:00|4230|4229|4230.5|4229.5|4231.5|4230.5|4230|4229|1033
1676642400000|2023-02-17 14:00:00|4230|4230|4232.5|4232|4234.5|4233.5|4229.5|4228.5|3952
1676642700000|2023-02-17 14:05:00|4232|4231.5|4233|4232|4233.5|4232.5|4231.5|4231|2120
1676643000000|2023-02-17 14:10:00|4232.5|4231.5|4232.5|4231.5|4233.5|4232.5|4231|4230.5|1762
1676643300000|2023-02-17 14:15:00|4232|4231|4231.5|4230.5|4232.5|4232|4230.5|4230|2095
1676643600000|2023-02-17 14:20:00|4231|4230|4232.5|4232|4234.5|4233.5|4230|4229.5|2260
1676643900000|2023-02-17 14:25:00|4232|4231.5|4232.5|4232|4235|4234|4232|4231.5|4353
1676644200000|2023-02-17 14:30:00|4231|4230|4228.5|4227.5|4232|4231|4225.5|4225|15111
1676644500000|2023-02-17 14:35:00|4229|4228|4240.5|4239.5|4241.5|4240.5|4229|4228|11104
1676644800000|2023-02-17 14:40:00|4240|4239|4243|4242.5|4243.5|4242.5|4236.5|4236|6378
1676645100000|2023-02-17 14:45:00|4244.5|4244|4243|4242|4245|4244|4240.5|4239.5|3154
1676645400000|2023-02-17 14:50:00|4242.5|4242.5|4242.5|4242|4244|4243.5|4241|4240.5|3949
1676645700000|2023-02-17 14:55:00|4241.5|4241|4241.5|4240.5|4242.5|4241.5|4238.5|4237.5|2850
1676646000000|2023-02-17 15:00:00|4242|4241|4244.5|4244|4247.5|4246.5|4241.5|4240.5|5067
1676646300000|2023-02-17 15:05:00|4244|4243.5|4248|4247|4248.5|4247.5|4242|4241|5207
1676646600000|2023-02-17 15:10:00|4247.5|4246.5|4249|4248|4250|4249.5|4245.5|4244.5|3876
1676646900000|2023-02-17 15:15:00|4248.5|4248.5|4246.5|4246|4248.5|4248.5|4246.5|4246|2601
1676647200000|2023-02-17 15:20:00|4246|4245.5|4247.5|4246.5|4251.5|4250.5|4245.5|4245|6558
1676647500000|2023-02-17 15:25:00|4248|4247|4247.5|4247|4249|4248.5|4246|4245|3008
1676647800000|2023-02-17 15:30:00|4248|4247.5|4246|4245.5|4248.5|4248|4246|4245|2988
1676648100000|2023-02-17 15:35:00|4245.5|4245|4246|4245.5|4249|4248|4245.5|4245|2506
1676648400000|2023-02-17 15:40:00|4245.5|4245|4245.5|4244.5|4248|4247.5|4244|4243.5|2146
1676648700000|2023-02-17 15:45:00|4245|4244|4240|4239|4245.5|4244.5|4240|4239|3468
1676649000000|2023-02-17 15:50:00|4239.5|4238.5|4238|4237.5|4241.5|4241|4238|4237|3026
1676649300000|2023-02-17 15:55:00|4237.5|4237|4238.5|4238|4239|4238|4236|4235.5|4015
1676649600000|2023-02-17 16:00:00|4239|4238.5|4239.5|4239|4240|4239.5|4238|4237|7935
1676649900000|2023-02-17 16:05:00|4239|4238|4240.5|4240|4242|4241|4239|4238|5280
1676650200000|2023-02-17 16:10:00|4240|4239.5|4238.5|4238|4241.5|4240.5|4238.5|4238|4728
1676650500000|2023-02-17 16:15:00|4239|4237.5|4237|4236.5|4239.5|4238.5|4235.5|4235|4354
1676650800000|2023-02-17 16:20:00|4236.5|4235.5|4235.5|4235|4237.5|4236.5|4235.5|4235|6775
1676651100000|2023-02-17 16:25:00|4235|4234.5|4236|4235|4237|4235.5|4233.5|4233|7859
1676880000000|2023-02-20 08:00:00|4239|4236|4223.5|4222|4239.5|4236|4223.5|4222|1868
1676880300000|2023-02-20 08:05:00|4222.5|4221|4222|4221.5|4226|4224.5|4214|4213.5|9625
1676880600000|2023-02-20 08:10:00|4221.5|4221|4210|4209|4221.5|4221.5|4210|4209|5247
1676880900000|2023-02-20 08:15:00|4210.5|4209.5|4215|4213.5|4215|4214|4208.5|4207.5|10534
1676881200000|2023-02-20 08:20:00|4214.5|4213|4212|4211|4216.5|4215.5|4212|4211|9420
1676881500000|2023-02-20 08:25:00|4212.5|4211.5|4211|4210.5|4214|4213|4207.5|4206.5|8235
1676881800000|2023-02-20 08:30:00|4213|4212|4223.5|4222.5|4223.5|4222.5|4213|4212|4666
1676882100000|2023-02-20 08:35:00|4224|4223|4225.5|4224|4228|4227|4223.5|4223|3249
1676882400000|2023-02-20 08:40:00|4225|4224.5|4225|4224|4227.5|4226.5|4224|4223|3459
1676882700000|2023-02-20 08:45:00|4227|4225|4228.5|4227.5|4228.5|4227.5|4225|4224|1999
1676883000000|2023-02-20 08:50:00|4229|4228|4223.5|4222.5|4230.5|4230|4223.5|4222|3012
1676883300000|2023-02-20 08:55:00|4224|4223|4222.5|4221|4224.5|4223|4221|4220|2474
1676883600000|2023-02-20 09:00:00|4222|4223.5|4220|4219.5|4227.5|4226|4219|4218.5|2841
1676883900000|2023-02-20 09:05:00|4220.5|4220|4219.5|4218.5|4222|4221|4219|4218|4471
1676884200000|2023-02-20 09:10:00|4219|4218|4218.5|4217.5|4221|4220.5|4216.5|4215.5|1984
1676884500000|2023-02-20 09:15:00|4219|4218|4217|4216|4220|4219|4216.5|4215.5|2927
1676884800000|2023-02-20 09:20:00|4217.5|4215.5|4213.5|4213|4217.5|4216.5|4213|4212|2400
1676885100000|2023-02-20 09:25:00|4214|4213.5|4212|4211|4214|4213.5|4210.5|4210|2751
1676885400000|2023-02-20 09:30:00|4211.5|4211.5|4215.5|4214.5|4216.5|4216|4211.5|4210.5|2544
1676885700000|2023-02-20 09:35:00|4215|4214|4215|4214.5|4215.5|4214.5|4214|4213|1682
1676886000000|2023-02-20 09:40:00|4217|4214|4213|4212|4217.5|4216.5|4212|4211.5|2553
1676886300000|2023-02-20 09:45:00|4213.5|4212.5|4211.5|4211|4214.5|4213.5|4211.5|4211|1741
1676886600000|2023-02-20 09:50:00|4211|4210.5|4214|4213|4214|4213|4211|4210.5|2808
1676886900000|2023-02-20 09:55:00|4213.5|4213.5|4216|4215|4216|4215|4213.5|4213|1519
1676887200000|2023-02-20 10:00:00|4215.5|4214.5|4213|4212.5|4216|4214.5|4212|4211.5|2250
1676887500000|2023-02-20 10:05:00|4212.5|4212|4217.5|4216.5|4217.5|4216.5|4212.5|4212|782
1676887800000|2023-02-20 10:10:00|4218|4217|4220|4219|4220.5|4219.5|4218|4217|1197
1676888100000|2023-02-20 10:15:00|4219.5|4218|4216|4215.5|4219.5|4218.5|4216|4215.5|982
1676888400000|2023-02-20 10:20:00|4216.5|4216|4215.5|4214.5|4217|4216|4213.5|4213|866
1676888700000|2023-02-20 10:25:00|4216|4215|4221.5|4221|4222|4221|4216|4215|2585
1676889000000|2023-02-20 10:30:00|4222|4221.5|4221|4220|4222.5|4221.5|4219.5|4218.5|1473
1676889300000|2023-02-20 10:35:00|4221.5|4220.5|4219|4218.5|4221.5|4220.5|4218|4217.5|2353
1676889600000|2023-02-20 10:40:00|4219.5|4219|4220.5|4219.5|4220.5|4219.5|4218|4217|5845
1676889900000|2023-02-20 10:45:00|4220|4219|4217.5|4216.5|4220|4219|4217.5|4216.5|1448
1676890200000|2023-02-20 10:50:00|4217|4216|4215|4214.5|4217.5|4216.5|4215|4214|1466
1676890500000|2023-02-20 10:55:00|4215.5|4215|4215.5|4214.5|4217.5|4216.5|4215.5|4214.5|896
1676890800000|2023-02-20 11:00:00|4216|4214|4217|4216.5|4217|4216.5|4214.5|4213.5|1035
1676891100000|2023-02-20 11:05:00|4217.5|4217|4215|4214|4218|4217|4215|4214|1479
1676891400000|2023-02-20 11:10:00|4215.5|4214.5|4215.5|4215|4216|4215|4215|4214|439
1676891700000|2023-02-20 11:15:00|4216|4214.5|4215|4214|4217|4216.5|4215|4214|2199
1676892000000|2023-02-20 11:20:00|4215.5|4214.5|4215|4214|4215.5|4215|4214.5|4214|1290
1676892300000|2023-02-20 11:25:00|4214.5|4214.5|4215|4214.5|4216.5|4215.5|4214.5|4214|887
1676892600000|2023-02-20 11:30:00|4215.5|4215|4216|4215|4217|4216|4215|4214.5|1862
1676892900000|2023-02-20 11:35:00|4216.5|4215.5|4216.5|4216|4218|4217.5|4216.5|4215.5|1885
1676893200000|2023-02-20 11:40:00|4216|4215.5|4216|4215.5|4216.5|4215.5|4215.5|4214.5|937
1676893500000|2023-02-20 11:45:00|4216.5|4216|4218|4217.5|4218|4217.5|4216|4216|2836
1676893800000|2023-02-20 11:50:00|4218.5|4217|4217|4216|4219|4218|4217|4216|928
1676894100000|2023-02-20 11:55:00|4217.5|4216.5|4216.5|4215.5|4217.5|4217|4215.5|4214.5|1171
1676894400000|2023-02-20 12:00:00|4216|4216|4216|4215.5|4217.5|4216.5|4215|4214.5|2321
1676894700000|2023-02-20 12:05:00|4217|4216|4217.5|4217|4218|4217|4216.5|4216|1637
1676895000000|2023-02-20 12:10:00|4217|4216.5|4212|4211.5|4217|4216.5|4212|4211.5|3550
1676895300000|2023-02-20 12:15:00|4211.5|4211|4214|4213|4214|4213|4211.5|4210.5|2569
1676895600000|2023-02-20 12:20:00|4213.5|4213.5|4214|4213.5|4214.5|4214|4213|4212.5|2318
1676895900000|2023-02-20 12:25:00|4214.5|4213|4214.5|4214|4215.5|4215|4214|4213|939
1676896200000|2023-02-20 12:30:00|4214|4213.5|4215.5|4215|4216|4215|4214|4213|2168
1676896500000|2023-02-20 12:35:00|4216|4214.5|4210.5|4209.5|4216|4214.5|4210.5|4209.5|2999
1676896800000|2023-02-20 12:40:00|4210|4209|4210|4209|4211.5|4210.5|4209.5|4209|1914
1676897100000|2023-02-20 12:45:00|4209.5|4208.5|4208|4207.5|4209.5|4209|4207.5|4207|2018
1676897400000|2023-02-20 12:50:00|4207.5|4207|4207.5|4206.5|4208|4207|4206|4205.5|1614
1676897700000|2023-02-20 12:55:00|4208|4207|4209.5|4209|4210|4209|4208|4207|992
1676898000000|2023-02-20 13:00:00|4209|4208.5|4207.5|4207|4209.5|4208.5|4207.5|4207|714
1676898300000|2023-02-20 13:05:00|4207|4206.5|4209|4208.5|4209|4208.5|4207|4206.5|1838
1676898600000|2023-02-20 13:10:00|4209.5|4209|4211|4210|4211|4210.5|4209|4208.5|2484
1676898900000|2023-02-20 13:15:00|4211.5|4210.5|4210|4209.5|4212|4211.5|4210|4209|1256
1676899200000|2023-02-20 13:20:00|4210.5|4210|4211|4210|4211|4210.5|4210.5|4209.5|1099
1676899500000|2023-02-20 13:25:00|4211.5|4210.5|4213|4212|4213.5|4212.5|4211.5|4210.5|723
1676899800000|2023-02-20 13:30:00|4213.5|4212.5|4213|4212.5|4214.5|4214|4213|4212.5|2092
1676900100000|2023-02-20 13:35:00|4213.5|4213|4217|4216|4217|4216|4213.5|4213|589
1676900400000|2023-02-20 13:40:00|4216.5|4215.5|4216|4215.5|4217|4216|4216|4215.5|799
1676900700000|2023-02-20 13:45:00|4216.5|4216|4213.5|4213|4216.5|4216|4213.5|4213|1291
1676901000000|2023-02-20 13:50:00|4214|4213.5|4211.5|4211|4214.5|4213.5|4210.5|4210|1841
1676901300000|2023-02-20 13:55:00|4212|4211.5|4212.5|4212|4213.5|4213|4212|4211.5|2395
1676901600000|2023-02-20 14:00:00|4213|4212.5|4212|4211.5|4214|4213|4211.5|4211|5587
1676901900000|2023-02-20 14:05:00|4211.5|4211|4211.5|4211|4211.5|4211|4210|4209.5|1999
1676902200000|2023-02-20 14:10:00|4212|4211.5|4214.5|4214|4215|4214|4212|4211.5|2133
1676902500000|2023-02-20 14:15:00|4215|4214.5|4213.5|4213|4216.5|4215.5|4213|4212.5|723
1676902800000|2023-02-20 14:20:00|4213|4212.5|4214.5|4213.5|4215|4214|4213|4212|1028
1676903100000|2023-02-20 14:25:00|4214|4214|4216|4215.5|4217|4216|4214|4214|718
1676903400000|2023-02-20 14:30:00|4215.5|4215|4214.5|4214|4217.5|4216.5|4214.5|4214|3311
1676903700000|2023-02-20 14:35:00|4215|4214.5|4212.5|4212|4215.5|4215|4212.5|4212|2981
1676904000000|2023-02-20 14:40:00|4213.5|4212.5|4211|4210|4213.5|4213|4211|4210|3246
1676904300000|2023-02-20 14:45:00|4210.5|4209.5|4212.5|4212|4213.5|4212.5|4209|4208.5|4556
1676904600000|2023-02-20 14:50:00|4213.5|4211.5|4214|4213.5|4214.5|4214|4213|4211.5|3619
1676904900000|2023-02-20 14:55:00|4214.5|4214|4213.5|4213|4215|4214.5|4213|4212.5|2666
1676905200000|2023-02-20 15:00:00|4213|4212.5|4214.5|4214|4215.5|4215|4212.5|4212|3995
1676905500000|2023-02-20 15:05:00|4216|4215|4216.5|4216|4216.5|4216|4214.5|4214|2337
1676905800000|2023-02-20 15:10:00|4217|4216.5|4211|4210.5|4217.5|4217|4211|4210.5|3660
1676906100000|2023-02-20 15:15:00|4211.5|4211|4211|4210|4212|4211.5|4209|4208.5|2431
1676906400000|2023-02-20 15:20:00|4210.5|4209|4210.5|4210|4211|4210.5|4209.5|4209|1918
1676906700000|2023-02-20 15:25:00|4211|4210.5|4208.5|4208|4211|4210.5|4208.5|4208|1729
1676907000000|2023-02-20 15:30:00|4208|4207.5|4209.5|4209|4210|4209.5|4208|4207.5|2745
1676907300000|2023-02-20 15:35:00|4208.5|4208.5|4207.5|4207|4209|4208.5|4207|4206.5|2655
1676907600000|2023-02-20 15:40:00|4208|4207.5|4208|4207|4209|4208.5|4206.5|4206|871
1676907900000|2023-02-20 15:45:00|4207.5|4207.5|4208.5|4207.5|4209|4208|4207.5|4207|2093
1676908200000|2023-02-20 15:50:00|4208|4208|4209.5|4209|4210|4209|4208|4208|1952
1676908500000|2023-02-20 15:55:00|4209|4208.5|4208.5|4208|4210|4209.5|4208|4207.5|2526
1676908800000|2023-02-20 16:00:00|4207.5|4207|4207.5|4206.5|4208|4207|4206|4205.5|2276
1676909100000|2023-02-20 16:05:00|4207|4206|4210.5|4210|4210.5|4210|4207|4206|4514
1676909400000|2023-02-20 16:10:00|4211|4210.5|4211|4210.5|4211.5|4210.5|4210|4209|2298
1676909700000|2023-02-20 16:15:00|4211.5|4211|4212|4211.5|4213|4212|4211.5|4211|3372
1676910000000|2023-02-20 16:20:00|4211.5|4211|4210|4209.5|4213|4212|4209|4208.5|5943
1676910300000|2023-02-20 16:25:00|4209.5|4209|4208.5|4208|4210.5|4210|4208.5|4208|6215
1676966400000|2023-02-21 08:00:00|4208|4205.5|4213|4211.5|4217|4214.5|4208|4205.5|10443
1676966700000|2023-02-21 08:05:00|4213.5|4212|4214|4212.5|4216|4214|4212|4211|3044
1676967000000|2023-02-21 08:10:00|4214.5|4213.5|4214.5|4213.5|4219.5|4218|4213.5|4212|3859
1676967300000|2023-02-21 08:15:00|4215.5|4214|4210.5|4209.5|4216|4215|4210|4209|2125
1676967600000|2023-02-21 08:20:00|4211.5|4209|4215|4213.5|4216.5|4216|4211.5|4209|1419
1676967900000|2023-02-21 08:25:00|4214.5|4213|4217|4216|4218.5|4217|4214.5|4213|1897
1676968200000|2023-02-21 08:30:00|4218|4217|4223|4222|4223.5|4222.5|4217.5|4216.5|5165
1676968500000|2023-02-21 08:35:00|4222.5|4221.5|4217.5|4216|4223|4222|4217|4215.5|1642
1676968800000|2023-02-21 08:40:00|4217|4215.5|4213.5|4212.5|4217|4216|4212|4210.5|548
1676969100000|2023-02-21 08:45:00|4213|4212|4215|4214|4216|4214.5|4212.5|4211.5|2164
1676969400000|2023-02-21 08:50:00|4215.5|4214.5|4214.5|4214|4216|4215|4213.5|4212.5|2199
1676969700000|2023-02-21 08:55:00|4214|4213.5|4219|4218|4220|4219|4213.5|4213|5562
1676970000000|2023-02-21 09:00:00|4218.5|4217.5|4215.5|4215|4218.5|4217.5|4215|4214|5316
1676970300000|2023-02-21 09:05:00|4216|4214.5|4224|4222.5|4224|4222.5|4215|4214|2383
1676970600000|2023-02-21 09:10:00|4223.5|4223|4227.5|4227|4229.5|4228.5|4223|4222.5|3995
1676970900000|2023-02-21 09:15:00|4228|4227.5|4232|4231.5|4237|4236|4228|4227.5|18263
1676971200000|2023-02-21 09:20:00|4232.5|4231|4238|4237|4238|4237.5|4231.5|4230.5|113015
1676971500000|2023-02-21 09:25:00|4238.5|4237.5|4242.5|4241|4246.5|4245.5|4238.5|4237|9980
1676971800000|2023-02-21 09:30:00|4241.5|4240.5|4227.5|4226.5|4241.5|4240.5|4227|4226|5545
1676972100000|2023-02-21 09:35:00|4227|4225.5|4227.5|4226.5|4229.5|4228|4223.5|4222|7397
1676972400000|2023-02-21 09:40:00|4227|4226|4224.5|4223.5|4228|4227|4223|4222.5|5643
1676972700000|2023-02-21 09:45:00|4224|4223|4218.5|4217.5|4224|4223|4215|4214|5974
1676973000000|2023-02-21 09:50:00|4218|4218|4221|4220.5|4221.5|4220.5|4216|4214.5|10403
1676973300000|2023-02-21 09:55:00|4222|4221|4224.5|4222.5|4228|4226.5|4222|4221|7389
1676973600000|2023-02-21 10:00:00|4225|4223.5|4225|4224|4227.5|4226|4224|4222.5|2571
1676973900000|2023-02-21 10:05:00|4225.5|4224.5|4228.5|4227.5|4232|4231|4225.5|4224.5|5020
1676974200000|2023-02-21 10:10:00|4229|4228|4225.5|4224|4229|4228|4224|4222.5|4531
1676974500000|2023-02-21 10:15:00|4226|4224.5|4226.5|4225.5|4229.5|4228.5|4225|4224|7010
1676974800000|2023-02-21 10:20:00|4227.5|4226.5|4222.5|4221.5|4227.5|4226.5|4221.5|4220.5|1846
1676975100000|2023-02-21 10:25:00|4223|4222|4224|4223|4224|4223|4220.5|4219.5|2547
1676975400000|2023-02-21 10:30:00|4224.5|4223.5|4225|4224|4226|4225|4224|4223.5|1061
1676975700000|2023-02-21 10:35:00|4224.5|4224.5|4223.5|4222.5|4226|4225|4222.5|4222|3238
1676976000000|2023-02-21 10:40:00|4224|4222|4223.5|4223|4224|4223.5|4222|4221.5|1869
1676976300000|2023-02-21 10:45:00|4222.5|4222|4222|4221|4224.5|4224|4222|4221|3675
1676976600000|2023-02-21 10:50:00|4222.5|4221.5|4224|4223.5|4226.5|4225|4222.5|4221.5|2523
1676976900000|2023-02-21 10:55:00|4224.5|4223|4223|4222.5|4226|4225|4222.5|4221.5|2900
1676977200000|2023-02-21 11:00:00|4223.5|4222|4217|4216|4223.5|4223|4216.5|4216|2009
1676977500000|2023-02-21 11:05:00|4216.5|4215.5|4215.5|4214.5|4216.5|4216|4212.5|4211|3172
1676977800000|2023-02-21 11:10:00|4215|4215|4213.5|4212.5|4216.5|4215.5|4212.5|4211.5|1893
1676978100000|2023-02-21 11:15:00|4214|4213|4212.5|4211.5|4215|4214|4212|4211|2772
1676978400000|2023-02-21 11:20:00|4213|4212|4214|4213|4215.5|4214.5|4212|4211.5|2175
1676978700000|2023-02-21 11:25:00|4214.5|4213.5|4215|4214|4216|4215|4214|4213.5|909
1676979000000|2023-02-21 11:30:00|4214.5|4213.5|4214.5|4214|4215.5|4214.5|4212.5|4212|2425
1676979300000|2023-02-21 11:35:00|4215|4213.5|4212|4211|4215|4214|4211.5|4211|1393
1676979600000|2023-02-21 11:40:00|4213|4211.5|4213.5|4212.5|4213.5|4212.5|4209|4208|4591
1676979900000|2023-02-21 11:45:00|4213|4213|4215.5|4215|4217|4215.5|4213|4212.5|4219
1676980200000|2023-02-21 11:50:00|4215|4214.5|4216|4215|4216|4215|4213|4212|3948
1676980500000|2023-02-21 11:55:00|4215.5|4214.5|4216|4215.5|4216.5|4215.5|4215|4214|4775
1676980800000|2023-02-21 12:00:00|4216.5|4215|4218|4217|4218|4217|4213|4212|4374
1676981100000|2023-02-21 12:05:00|4218.5|4217.5|4217|4216|4218.5|4218|4216.5|4215.5|2415
1676981400000|2023-02-21 12:10:00|4216.5|4214.5|4217|4216|4217.5|4216.5|4215|4214.5|2788
1676981700000|2023-02-21 12:15:00|4216.5|4216.5|4216.5|4216|4217.5|4217|4216|4215|2927
1676982000000|2023-02-21 12:20:00|4216|4215.5|4215|4214.5|4217.5|4216.5|4215|4214.5|2108
1676982300000|2023-02-21 12:25:00|4215.5|4214|4216.5|4216|4217.5|4217|4215|4214|1393
1676982600000|2023-02-21 12:30:00|4216|4215.5|4219|4218|4219.5|4218.5|4216|4215.5|3992
1676982900000|2023-02-21 12:35:00|4219.5|4218.5|4219|4218|4219.5|4218.5|4218.5|4217.5|953
1676983200000|2023-02-21 12:40:00|4218.5|4217.5|4217.5|4217|4219|4218|4216.5|4215.5|1537
1676983500000|2023-02-21 12:45:00|4218.5|4217.5|4221|4220.5|4222|4221|4218|4217.5|1878
1676983800000|2023-02-21 12:50:00|4222|4221|4221|4220.5|4223|4222|4220|4219|2544
1676984100000|2023-02-21 12:55:00|4220.5|4220|4218|4217|4221|4220|4217.5|4217|890
1676984400000|2023-02-21 13:00:00|4217.5|4217.5|4215|4214|4218|4217.5|4215|4214|1235
1676984700000|2023-02-21 13:05:00|4215.5|4214.5|4216.5|4215.5|4217.5|4216.5|4215|4214.5|1341
1676985000000|2023-02-21 13:10:00|4217|4216|4215|4214|4217.5|4216.5|4214.5|4214|3147
1676985300000|2023-02-21 13:15:00|4215.5|4214.5|4218|4217|4218|4217|4215|4214.5|2007
1676985600000|2023-02-21 13:20:00|4219|4217.5|4219|4218.5|4220|4219|4218.5|4217.5|837
1676985900000|2023-02-21 13:25:00|4219.5|4218|4216.5|4215.5|4219.5|4218.5|4216|4215.5|2091
1676986200000|2023-02-21 13:30:00|4216|4216|4216.5|4216|4218.5|4218|4216|4215.5|4590
1676986500000|2023-02-21 13:35:00|4217|4216.5|4216.5|4215.5|4217.5|4217|4216|4215.5|2451
1676986800000|2023-02-21 13:40:00|4217|4216|4216|4215.5|4218|4217|4216|4215.5|2399
1676987100000|2023-02-21 13:45:00|4216.5|4216|4219.5|4218.5|4219.5|4218.5|4216|4215|2565
1676987400000|2023-02-21 13:50:00|4220|4219|4221|4220.5|4221.5|4220.5|4218.5|4218|2417
1676987700000|2023-02-21 13:55:00|4221.5|4221|4226.5|4225.5|4228|4227|4221|4220.5|4353
1676988000000|2023-02-21 14:00:00|4226|4225|4225.5|4224|4227|4226|4223|4222|2500
1676988300000|2023-02-21 14:05:00|4225|4224.5|4231.5|4230.5|4232|4231|4225|4224.5|3615
1676988600000|2023-02-21 14:10:00|4232|4231|4232|4231.5|4232.5|4231.5|4230.5|4229.5|1744
1676988900000|2023-02-21 14:15:00|4232.5|4232|4229.5|4228.5|4232.5|4232|4229|4228.5|4897
1676989200000|2023-02-21 14:20:00|4230|4229|4234.5|4233.5|4234.5|4233.5|4229.5|4228.5|2445
1676989500000|2023-02-21 14:25:00|4233.5|4233|4228|4227|4234|4233|4228|4227|5731
1676989800000|2023-02-21 14:30:00|4227|4226|4228.5|4227.5|4230.5|4229.5|4225|4224|8061
1676990100000|2023-02-21 14:35:00|4229|4228|4221|4220.5|4229.5|4229|4220|4219|5466
1676990400000|2023-02-21 14:40:00|4220.5|4220|4225|4224|4227|4226|4220.5|4219.5|7720
1676990700000|2023-02-21 14:45:00|4225.5|4224.5|4226.5|4225.5|4226.5|4225.5|4222.5|4221.5|7629
1676991000000|2023-02-21 14:50:00|4227|4226|4229.5|4228.5|4229.5|4228.5|4225.5|4224.5|4471
1676991300000|2023-02-21 14:55:00|4230|4229|4231|4230|4233|4232.5|4229|4227.5|4548
1676991600000|2023-02-21 15:00:00|4229.5|4229|4229.5|4229|4232|4231|4229|4228.5|4829
1676991900000|2023-02-21 15:05:00|4230|4229.5|4230|4229.5|4231.5|4230.5|4229|4228.5|3730
1676992200000|2023-02-21 15:10:00|4229.5|4229|4231.5|4231|4234|4233.5|4229.5|4229|4227
1676992500000|2023-02-21 15:15:00|4232|4231.5|4234|4233.5|4236|4235|4232|4231.5|7454
1676992800000|2023-02-21 15:20:00|4234.5|4234|4237|4236.5|4238.5|4237.5|4234.5|4234|4371
1676993100000|2023-02-21 15:25:00|4237.5|4237|4239.5|4238.5|4243.5|4243|4237.5|4236.5|6009
1676993400000|2023-02-21 15:30:00|4239|4238|4237|4236|4239|4238|4235.5|4235|3246
1676993700000|2023-02-21 15:35:00|4237.5|4236.5|4236|4235.5|4237.5|4237|4233.5|4233|6577
1676994000000|2023-02-21 15:40:00|4235.5|4235|4238.5|4237.5|4238.5|4237.5|4234|4233.5|6307
1676994300000|2023-02-21 15:45:00|4237.5|4237|4242|4241|4242.5|4242|4237|4236.5|98939
1676994600000|2023-02-21 15:50:00|4241.5|4241.5|4235.5|4235|4242|4241.5|4235|4234.5|4088
1676994900000|2023-02-21 15:55:00|4235|4234.5|4236.5|4236|4240|4239|4235|4234|7311
1676995200000|2023-02-21 16:00:00|4237|4236.5|4242|4241|4242|4241|4237|4236.5|9390
1676995500000|2023-02-21 16:05:00|4241.5|4241.5|4246|4245.5|4246.5|4245.5|4240.5|4240|10211
1676995800000|2023-02-21 16:10:00|4245.5|4245|4244|4243.5|4246|4245.5|4244|4243.5|8272
1676996100000|2023-02-21 16:15:00|4243.5|4243|4242|4241.5|4244|4243.5|4239.5|4239|10940
1676996400000|2023-02-21 16:20:00|4241.5|4241|4242|4241|4242|4241.5|4239.5|4239|11535
1676996700000|2023-02-21 16:25:00|4241.5|4241.5|4239|4238|4243|4242.5|4237|4236.5|15256
1677052800000|2023-02-22 08:00:00|4240|4235.5|4241|4239.5|4245|4242.5|4236|4234|6654
1677053100000|2023-02-22 08:05:00|4240.5|4239|4247|4245|4248.5|4247.5|4236.5|4234|7028
1677053400000|2023-02-22 08:10:00|4247.5|4245.5|4246.5|4245.5|4248.5|4246.5|4242|4240.5|9151
1677053700000|2023-02-22 08:15:00|4245.5|4244.5|4249|4248|4249.5|4248.5|4244|4243|1600
1677054000000|2023-02-22 08:20:00|4248.5|4247.5|4247.5|4246|4249.5|4249|4241|4240|4344
1677054300000|2023-02-22 08:25:00|4247|4246.5|4239.5|4238.5|4250|4248.5|4239.5|4238.5|5520
1677054600000|2023-02-22 08:30:00|4240.5|4239.5|4234.5|4233.5|4240.5|4240|4232.5|4232|5041
1677054900000|2023-02-22 08:35:00|4234|4234|4233|4232|4235|4234|4230.5|4229.5|10708
1677055200000|2023-02-22 08:40:00|4233.5|4232.5|4233|4232|4234.5|4233.5|4231|4230|3913
1677055500000|2023-02-22 08:45:00|4233.5|4232.5|4234.5|4233.5|4236|4234.5|4232|4231|2682
1677055800000|2023-02-22 08:50:00|4234|4234|4233|4232|4237|4236|4232|4231|3762
1677056100000|2023-02-22 08:55:00|4233.5|4232.5|4229.5|4228.5|4235|4234|4228.5|4227|3531
1677056400000|2023-02-22 09:00:00|4230|4228|4230|4229|4230|4229|4226.5|4225.5|2696
1677056700000|2023-02-22 09:05:00|4230.5|4229.5|4234|4233|4235|4234|4230.5|4229.5|3424
1677057000000|2023-02-22 09:10:00|4233.5|4232.5|4233.5|4232|4235.5|4234.5|4232.5|4231.5|2045
1677057300000|2023-02-22 09:15:00|4233|4232.5|4235|4234.5|4235|4234.5|4232|4231|671
1677057600000|2023-02-22 09:20:00|4236|4235|4238.5|4238|4242|4241|4236|4235|2119
1677057900000|2023-02-22 09:25:00|4239|4237.5|4240.5|4239.5|4241|4240|4238.5|4237.5|1190
1677058200000|2023-02-22 09:30:00|4240|4240|4237.5|4236.5|4241.5|4240.5|4236|4235|2802
1677058500000|2023-02-22 09:35:00|4237|4236|4237.5|4236.5|4238.5|4237.5|4233.5|4232.5|2462
1677058800000|2023-02-22 09:40:00|4237|4236|4240.5|4239.5|4241|4240|4236.5|4236|1303
1677059100000|2023-02-22 09:45:00|4240|4240|4239.5|4238.5|4240|4240|4236.5|4235.5|3775
1677059400000|2023-02-22 09:50:00|4240.5|4239.5|4242.5|4241.5|4245|4244|4240.5|4239.5|2624
1677059700000|2023-02-22 09:55:00|4243|4242.5|4246|4245|4246|4245|4243|4242.5|2165
1677060000000|2023-02-22 10:00:00|4245.5|4244.5|4246|4245|4247|4246|4244.5|4244|3540
1677060300000|2023-02-22 10:05:00|4245.5|4245.5|4245|4244|4247|4246|4244|4243|1911
1677060600000|2023-02-22 10:10:00|4244.5|4243.5|4242|4241.5|4244.5|4244|4242|4241|5299
1677060900000|2023-02-22 10:15:00|4242.5|4241|4239|4237.5|4243|4242.5|4238|4237|3942
1677061200000|2023-02-22 10:20:00|4238.5|4237|4238|4237|4238.5|4237|4234.5|4233.5|3483
1677061500000|2023-02-22 10:25:00|4237.5|4237.5|4237.5|4236.5|4239|4238|4237|4236.5|1668
1677061800000|2023-02-22 10:30:00|4237|4237|4232.5|4231.5|4237|4237|4232.5|4231.5|1823
1677062100000|2023-02-22 10:35:00|4233|4232|4228.5|4227.5|4233|4232|4227.5|4226.5|1365
1677062400000|2023-02-22 10:40:00|4229|4228.5|4234|4233|4234.5|4233|4228.5|4227.5|1391
1677062700000|2023-02-22 10:45:00|4234.5|4233.5|4234.5|4234|4235.5|4234.5|4233|4232.5|1597
1677063000000|2023-02-22 10:50:00|4235.5|4234.5|4231|4230.5|4235.5|4234.5|4230.5|4229.5|2772
1677063300000|2023-02-22 10:55:00|4230.5|4230|4229.5|4228.5|4230.5|4230|4228.5|4228|3794
1677063600000|2023-02-22 11:00:00|4229|4229|4231.5|4230.5|4232.5|4232|4229|4228.5|1155
1677063900000|2023-02-22 11:05:00|4231|4230|4234.5|4234|4235|4234.5|4231|4230|2459
1677064200000|2023-02-22 11:10:00|4235|4233.5|4231|4230.5|4235|4234.5|4231|4230.5|1560
1677064500000|2023-02-22 11:15:00|4231.5|4230|4232|4231|4232.5|4231.5|4229|4228|1397
1677064800000|2023-02-22 11:20:00|4231|4230.5|4237|4236.5|4237.5|4237|4231|4230|3577
1677065100000|2023-02-22 11:25:00|4236.5|4235.5|4231|4229.5|4237.5|4236.5|4230|4229|2328
1677065400000|2023-02-22 11:30:00|4230.5|4230|4228.5|4228|4232|4231|4227.5|4227|4992
1677065700000|2023-02-22 11:35:00|4229|4227.5|4229|4228|4230.5|4229.5|4226|4225|2895
1677066000000|2023-02-22 11:40:00|4228.5|4227|4231|4230.5|4231|4230.5|4227.5|4227|3982
1677066300000|2023-02-22 11:45:00|4230.5|4230|4232.5|4231.5|4234|4233|4229|4228.5|1262
1677066600000|2023-02-22 11:50:00|4232|4232|4234|4233|4235.5|4234.5|4232|4231|2168
1677066900000|2023-02-22 11:55:00|4235|4234|4237|4236|4237.5|4237|4235|4234|3407
1677067200000|2023-02-22 12:00:00|4237.5|4236.5|4239.5|4238.5|4240|4239.5|4237|4236.5|2690
1677067500000|2023-02-22 12:05:00|4240|4239|4241|4240|4242|4241|4240|4239|2161
1677067800000|2023-02-22 12:10:00|4241.5|4240.5|4244.5|4244|4246.5|4246|4241.5|4240|4209
1677068100000|2023-02-22 12:15:00|4245.5|4244.5|4245|4244|4248|4247|4244|4243|4990
1677068400000|2023-02-22 12:20:00|4244.5|4243.5|4245.5|4244.5|4246.5|4246|4244.5|4243.5|1344
1677068700000|2023-02-22 12:25:00|4246|4245|4247.5|4247|4248|4247|4244.5|4243.5|1605
1677069000000|2023-02-22 12:30:00|4247|4246.5|4244|4243|4248|4247|4244|4243|1338
1677069300000|2023-02-22 12:35:00|4243.5|4242.5|4248.5|4248|4251.5|4250.5|4243.5|4242.5|4378
1677069600000|2023-02-22 12:40:00|4248|4247|4248|4247|4248.5|4247.5|4246.5|4245.5|2050
1677069900000|2023-02-22 12:45:00|4247.5|4246.5|4248|4247.5|4249|4248|4247.5|4246.5|3206
1677070200000|2023-02-22 12:50:00|4248.5|4248|4247.5|4246.5|4248.5|4248|4246.5|4246|3313
1677070500000|2023-02-22 12:55:00|4247|4246|4253.5|4252.5|4253.5|4253|4247|4246|5067
1677070800000|2023-02-22 13:00:00|4253|4252|4253.5|4253|4255|4254|4252|4251|1487
1677071100000|2023-02-22 13:05:00|4254|4252.5|4254.5|4254|4254.5|4254|4253|4252.5|1585
1677071400000|2023-02-22 13:10:00|4254|4253.5|4256.5|4255.5|4256.5|4255.5|4254|4253.5|2014
1677071700000|2023-02-22 13:15:00|4256|4255|4254|4253|4256|4255|4252.5|4252|3920
1677072000000|2023-02-22 13:20:00|4253.5|4252.5|4255|4254|4255|4254|4253.5|4252.5|1828
1677072300000|2023-02-22 13:25:00|4254.5|4253.5|4254|4253|4256|4255|4253|4252.5|3239
1677072600000|2023-02-22 13:30:00|4254.5|4253.5|4256.5|4255.5|4256.5|4256|4254.5|4253.5|1630
1677072900000|2023-02-22 13:35:00|4256|4256|4259.5|4259|4259.5|4259|4256|4255.5|1109
1677073200000|2023-02-22 13:40:00|4261|4260|4261.5|4260.5|4263|4262|4257.5|4256.5|4454
1677073500000|2023-02-22 13:45:00|4262|4261.5|4262|4261.5|4262.5|4261.5|4260|4259.5|762
1677073800000|2023-02-22 13:50:00|4262.5|4262|4255.5|4254|4264|4263|4252.5|4251.5|2988
1677074100000|2023-02-22 13:55:00|4255|4254.5|4259.5|4258.5|4260|4259|4255|4254|4499
1677074400000|2023-02-22 14:00:00|4260|4259|4259|4258.5|4260.5|4259.5|4258.5|4257.5|2693
1677074700000|2023-02-22 14:05:00|4259.5|4259|4260|4259.5|4261.5|4260.5|4259.5|4259|2904
1677075000000|2023-02-22 14:10:00|4260.5|4259|4262|4261.5|4263|4262|4259|4258|2296
1677075300000|2023-02-22 14:15:00|4261.5|4261|4261.5|4261|4263|4262|4261.5|4260.5|2783
1677075600000|2023-02-22 14:20:00|4262|4261.5|4260|4259.5|4262|4261.5|4259|4258|1945
1677075900000|2023-02-22 14:25:00|4259.5|4259|4258.5|4257.5|4260|4259|4256.5|4256|2864
1677076200000|2023-02-22 14:30:00|4259|4258.5|4255.5|4255|4260.5|4259.5|4255.5|4254.5|6925
1677076500000|2023-02-22 14:35:00|4255|4254.5|4252|4251|4255.5|4254.5|4249.5|4249|3578
1677076800000|2023-02-22 14:40:00|4251.5|4251.5|4254.5|4253.5|4257|4256|4251.5|4251|2119
1677077100000|2023-02-22 14:45:00|4254|4253|4256|4255.5|4257.5|4257|4253.5|4252.5|2889
1677077400000|2023-02-22 14:50:00|4255.5|4255|4256.5|4256|4257.5|4256.5|4252|4251.5|4934
1677077700000|2023-02-22 14:55:00|4257|4255.5|4258|4257.5|4258.5|4258|4256.5|4255.5|7007
1677078000000|2023-02-22 15:00:00|4257.5|4257|4261|4260|4262|4261.5|4257.5|4257|4612
1677078300000|2023-02-22 15:05:00|4261.5|4260.5|4258.5|4258|4261.5|4261|4257.5|4257|2521
1677078600000|2023-02-22 15:10:00|4259|4257.5|4258|4257|4261|4260|4256|4255|9107
1677078900000|2023-02-22 15:15:00|4257.5|4256.5|4258|4257.5|4261|4260|4255.5|4254.5|3580
1677079200000|2023-02-22 15:20:00|4257.5|4256.5|4260|4259|4260|4259|4255.5|4254.5|3908
1677079500000|2023-02-22 15:25:00|4259.5|4259.5|4255.5|4255|4260.5|4260|4255.5|4255|6026
1677079800000|2023-02-22 15:30:00|4256|4255.5|4258|4257|4260|4259.5|4256|4255.5|4302
1677080100000|2023-02-22 15:35:00|4258.5|4257.5|4256|4255.5|4258.5|4258|4255|4254.5|3848
1677080400000|2023-02-22 15:40:00|4256.5|4255|4261|4260.5|4261.5|4260.5|4254.5|4254|3556
1677080700000|2023-02-22 15:45:00|4261.5|4261|4265.5|4264.5|4267.5|4266.5|4260.5|4260|2760
1677081000000|2023-02-22 15:50:00|4265|4265|4263.5|4263|4267.5|4266.5|4263.5|4262.5|2853
1677081300000|2023-02-22 15:55:00|4264.5|4263.5|4265.5|4265|4269|4268|4264.5|4263.5|3483
1677081600000|2023-02-22 16:00:00|4265|4264.5|4267.5|4267|4267.5|4267|4264.5|4264|4989
1677081900000|2023-02-22 16:05:00|4267|4266.5|4269.5|4269|4270|4269.5|4266|4265.5|8728
1677082200000|2023-02-22 16:10:00|4269|4268.5|4268.5|4268|4270.5|4270|4268.5|4268|5207
1677082500000|2023-02-22 16:15:00|4269|4268.5|4269.5|4269|4272.5|4272|4268|4267.5|13047
1677082800000|2023-02-22 16:20:00|4269|4268.5|4269.5|4269|4271|4270|4269|4268.5|10801
1677083100000|2023-02-22 16:25:00|4269|4268.5|4267.5|4266.5|4270|4269.5|4266|4265.5|7979
1677139200000|2023-02-23 08:00:00|4227|4222.5|4230|4228.5|4231.5|4230.5|4222.5|4220|11839
1677139500000|2023-02-23 08:05:00|4231|4228|4224.5|4222.5|4232|4229.5|4222|4221|4252
1677139800000|2023-02-23 08:10:00|4225|4223|4225|4223.5|4230.5|4229.5|4223.5|4222|7887
1677140100000|2023-02-23 08:15:00|4225.5|4224|4229.5|4228|4232.5|4231.5|4224.5|4223.5|3829
1677140400000|2023-02-23 08:20:00|4228.5|4228.5|4222.5|4221.5|4229.5|4228.5|4222|4221|2525
1677140700000|2023-02-23 08:25:00|4223|4222|4218.5|4217|4224|4222.5|4218|4216.5|991
1677141000000|2023-02-23 08:30:00|4219|4217.5|4217.5|4216.5|4221.5|4220|4214.5|4213.5|1492
1677141300000|2023-02-23 08:35:00|4218.5|4216|4207.5|4206.5|4218.5|4217.5|4207|4206.5|1316
1677141600000|2023-02-23 08:40:00|4208|4207|4212|4210.5|4212.5|4211|4206.5|4204.5|1430
1677141900000|2023-02-23 08:45:00|4212.5|4211|4211|4210|4213|4211.5|4210.5|4209|1662
1677142200000|2023-02-23 08:50:00|4210.5|4209.5|4210|4209.5|4211.5|4210|4208|4207|1480
1677142500000|2023-02-23 08:55:00|4210.5|4209|4213.5|4212.5|4213.5|4212.5|4209|4208|3619
1677142800000|2023-02-23 09:00:00|4214|4212|4213|4211.5|4217|4216|4212|4211|3103
1677143100000|2023-02-23 09:05:00|4212.5|4211|4211.5|4210.5|4213.5|4213|4210.5|4209.5|2244
1677143400000|2023-02-23 09:10:00|4211|4210|4214.5|4213.5|4214.5|4213.5|4209|4208|1491
1677143700000|2023-02-23 09:15:00|4215|4214|4212.5|4212|4215|4214|4212.5|4211.5|885
1677144000000|2023-02-23 09:20:00|4212|4211|4211|4210|4213|4212|4207.5|4206.5|5933
1677144300000|2023-02-23 09:25:00|4211.5|4210.5|4216.5|4215.5|4217.5|4216.5|4211.5|4210.5|3601
1677144600000|2023-02-23 09:30:00|4216|4215|4210.5|4209.5|4217|4216|4210|4209|2435
1677144900000|2023-02-23 09:35:00|4211|4210|4211|4210|4213|4212|4210|4209|1882
1677145200000|2023-02-23 09:40:00|4211.5|4209.5|4210.5|4209.5|4211.5|4210.5|4208|4207|1338
1677145500000|2023-02-23 09:45:00|4211|4210|4207|4206|4211|4210|4207|4206|5420
1677145800000|2023-02-23 09:50:00|4206.5|4205.5|4203.5|4203|4207.5|4206.5|4203.5|4202|4214
1677146100000|2023-02-23 09:55:00|4204|4203.5|4207.5|4206.5|4207.5|4207|4204|4203.5|3071
1677146400000|2023-02-23 10:00:00|4208|4207|4210|4209|4212|4211|4208|4206.5|3646
1677146700000|2023-02-23 10:05:00|4211.5|4209.5|4214|4213|4214|4213|4210|4209|1499
1677147000000|2023-02-23 10:10:00|4214.5|4213.5|4212.5|4211.5|4215.5|4214.5|4212.5|4211|395
1677147300000|2023-02-23 10:15:00|4212|4210.5|4210|4209|4212.5|4211.5|4209.5|4208.5|3224
1677147600000|2023-02-23 10:20:00|4210.5|4209.5|4210.5|4210|4211.5|4211|4209.5|4208.5|1171
1677147900000|2023-02-23 10:25:00|4210|4209.5|4209.5|4209|4210.5|4210|4209.5|4208.5|1408
1677148200000|2023-02-23 10:30:00|4208.5|4208|4211|4210.5|4212.5|4211.5|4208.5|4208|441
1677148500000|2023-02-23 10:35:00|4211.5|4210|4213.5|4212.5|4213.5|4212.5|4210.5|4209.5|1080
1677148800000|2023-02-23 10:40:00|4213|4212|4210.5|4209.5|4213.5|4212.5|4210|4209.5|1374
1677149100000|2023-02-23 10:45:00|4210|4209|4209.5|4209|4211|4210|4209.5|4208.5|1584
1677149400000|2023-02-23 10:50:00|4209|4208.5|4209|4208.5|4209.5|4208.5|4207.5|4207|1448
1677149700000|2023-02-23 10:55:00|4208.5|4208|4209.5|4209|4210.5|4209.5|4208|4207.5|1202
1677150000000|2023-02-23 11:00:00|4210.5|4209.5|4211|4210.5|4214|4213|4210|4209|1158
1677150300000|2023-02-23 11:05:00|4212|4211|4211|4210.5|4212|4211|4209.5|4209|2514
1677150600000|2023-02-23 11:10:00|4211.5|4211|4206.5|4206|4212|4211|4206.5|4205.5|1478
1677150900000|2023-02-23 11:15:00|4207|4206.5|4206|4205|4207|4206.5|4205|4204|1722
1677151200000|2023-02-23 11:20:00|4207|4205.5|4205|4204|4207.5|4207|4205|4204|2781
1677151500000|2023-02-23 11:25:00|4204.5|4203.5|4206|4205|4206|4205|4204|4203|1868
1677151800000|2023-02-23 11:30:00|4205.5|4204.5|4207|4206|4207|4206|4204|4203|589
1677152100000|2023-02-23 11:35:00|4208|4206.5|4208|4207.5|4208.5|4208|4206|4205.5|1365
1677152400000|2023-02-23 11:40:00|4208.5|4208|4210.5|4209.5|4210.5|4210|4208|4207.5|1426
1677152700000|2023-02-23 11:45:00|4210|4210|4210.5|4209.5|4211.5|4210.5|4210|4209.5|3626
1677153000000|2023-02-23 11:50:00|4210|4209|4210.5|4209.5|4210.5|4210|4208|4207.5|1609
1677153300000|2023-02-23 11:55:00|4210|4210|4209.5|4209|4211.5|4210.5|4209.5|4209|1076
1677153600000|2023-02-23 12:00:00|4209|4208.5|4209.5|4209|4210.5|4209.5|4208.5|4207.5|2595
1677153900000|2023-02-23 12:05:00|4209|4208.5|4207.5|4207|4209.5|4208.5|4207|4206.5|3114
1677154200000|2023-02-23 12:10:00|4207|4206.5|4207|4206.5|4208|4207|4205|4204|3103
1677154500000|2023-02-23 12:15:00|4206.5|4206|4205.5|4204.5|4206.5|4206|4204.5|4203.5|1761
1677154800000|2023-02-23 12:20:00|4206|4205|4207|4206|4207|4206.5|4204.5|4204|3028
1677155100000|2023-02-23 12:25:00|4206.5|4205.5|4205|4204|4207|4206|4205|4204|2538
1677155400000|2023-02-23 12:30:00|4204.5|4204.5|4203|4202|4205|4204.5|4202.5|4202|2347
1677155700000|2023-02-23 12:35:00|4204|4202.5|4203.5|4202.5|4204.5|4203.5|4203|4202.5|1698
1677156000000|2023-02-23 12:40:00|4203|4202|4201.5|4201|4204|4203|4201.5|4201|3089
1677156300000|2023-02-23 12:45:00|4202|4200.5|4202|4201.5|4203|4202|4200|4199|948
1677156600000|2023-02-23 12:50:00|4202.5|4202|4204|4203|4204|4203.5|4202.5|4202|3075
1677156900000|2023-02-23 12:55:00|4203.5|4202.5|4203|4202|4203.5|4202.5|4202|4201.5|1404
1677157200000|2023-02-23 13:00:00|4202.5|4201.5|4202.5|4201.5|4205|4204|4202|4201.5|2655
1677157500000|2023-02-23 13:05:00|4202|4201|4203|4202|4203.5|4202.5|4201.5|4200.5|716
1677157800000|2023-02-23 13:10:00|4202.5|4201.5|4202.5|4202|4203|4202.5|4202|4201.5|1355
1677158100000|2023-02-23 13:15:00|4202|4201|4203.5|4202.5|4203.5|4203|4201.5|4201|1245
1677158400000|2023-02-23 13:20:00|4203|4203|4203.5|4203|4204|4203.5|4202.5|4202|3069
1677158700000|2023-02-23 13:25:00|4203|4202.5|4202|4201|4203.5|4202.5|4201|4200|787
1677159000000|2023-02-23 13:30:00|4201.5|4201.5|4198|4197|4204.5|4202|4198|4197|5829
1677159300000|2023-02-23 13:35:00|4198.5|4197.5|4201|4200|4201|4200|4198|4197.5|2219
1677159600000|2023-02-23 13:40:00|4201.5|4200.5|4197.5|4196.5|4201.5|4200.5|4197.5|4196.5|2582
1677159900000|2023-02-23 13:45:00|4197|4197|4200|4199|4200|4199|4197|4197|3306
1677160200000|2023-02-23 13:50:00|4200.5|4199.5|4199.5|4198.5|4201|4200|4199|4198|1937
1677160500000|2023-02-23 13:55:00|4199|4198|4198|4197.5|4199|4198|4198|4197|2315
1677160800000|2023-02-23 14:00:00|4198.5|4198|4198.5|4198|4201|4200.5|4198|4197|2952
1677161100000|2023-02-23 14:05:00|4198|4197.5|4194.5|4194|4198|4198|4194|4193.5|2986
1677161400000|2023-02-23 14:10:00|4194|4193.5|4193|4192.5|4195|4194.5|4191.5|4191|4415
1677161700000|2023-02-23 14:15:00|4193.5|4193|4196.5|4196|4197.5|4196.5|4193.5|4193|3967
1677162000000|2023-02-23 14:20:00|4197|4196.5|4196.5|4196|4197.5|4196.5|4195|4194|2489
1677162300000|2023-02-23 14:25:00|4197|4196.5|4198.5|4197.5|4198.5|4197.5|4195.5|4195|3127
1677162600000|2023-02-23 14:30:00|4198|4197|4192|4191|4198|4197|4190.5|4189.5|8153
1677162900000|2023-02-23 14:35:00|4192.5|4191.5|4197.5|4196.5|4199.5|4199|4192|4191.5|10822
1677163200000|2023-02-23 14:40:00|4197|4195.5|4199.5|4198.5|4199.5|4199|4196|4195|2056
1677163500000|2023-02-23 14:45:00|4200|4199|4198|4197.5|4200.5|4200|4198|4197|2792
1677163800000|2023-02-23 14:50:00|4198.5|4197|4200.5|4200|4203.5|4202.5|4198.5|4197|4452
1677164100000|2023-02-23 14:55:00|4201|4199.5|4200.5|4199.5|4202|4201.5|4199|4198.5|4645
1677164400000|2023-02-23 15:00:00|4201|4200|4204.5|4204|4205|4204|4199.5|4199|2113
1677164700000|2023-02-23 15:05:00|4205|4203.5|4203.5|4203|4206|4204.5|4202|4201.5|1872
1677165000000|2023-02-23 15:10:00|4202.5|4202|4201|4200|4204|4203.5|4200|4199.5|3139
1677165300000|2023-02-23 15:15:00|4201.5|4200.5|4201|4200.5|4203|4202|4200|4199.5|2060
1677165600000|2023-02-23 15:20:00|4200.5|4200|4202|4201.5|4203|4202|4200.5|4200|3042
1677165900000|2023-02-23 15:25:00|4202.5|4201|4201|4200|4202.5|4201.5|4200.5|4199.5|2224
1677166200000|2023-02-23 15:30:00|4201.5|4200.5|4200.5|4200|4202|4201.5|4198|4197|3995
1677166500000|2023-02-23 15:35:00|4201|4200.5|4197.5|4197|4201.5|4201|4196.5|4196|3576
1677166800000|2023-02-23 15:40:00|4197|4196.5|4196|4195.5|4198|4197.5|4195.5|4195|3677
1677167100000|2023-02-23 15:45:00|4196.5|4195|4196|4195.5|4198|4197.5|4195.5|4194.5|3732
1677167400000|2023-02-23 15:50:00|4196.5|4196|4201|4200.5|4201|4200.5|4196.5|4196|3256
1677167700000|2023-02-23 15:55:00|4200.5|4200|4201.5|4201|4202.5|4202|4199.5|4199|6417
1677168000000|2023-02-23 16:00:00|4202|4201.5|4202|4201.5|4203|4202.5|4200.5|4200|7080
1677168300000|2023-02-23 16:05:00|4202.5|4202|4197.5|4196.5|4203|4202.5|4196.5|4195.5|4708
1677168600000|2023-02-23 16:10:00|4197|4196|4195.5|4194.5|4199|4198|4195|4194.5|7048
1677168900000|2023-02-23 16:15:00|4195|4194|4194|4193|4195|4194.5|4193.5|4193|4804
1677169200000|2023-02-23 16:20:00|4193.5|4193.5|4195.5|4195|4195.5|4195|4193|4192.5|4304
1677169500000|2023-02-23 16:25:00|4196|4195.5|4194|4193.5|4196.5|4195.5|4192|4191.5|8697
1677225600000|2023-02-24 08:00:00|4216.5|4200|4203.5|4201|4216.5|4206|4200|4196.5|28910
1677225900000|2023-02-24 08:05:00|4204|4202|4205.5|4204|4214|4212|4203.5|4202|9519
1677226200000|2023-02-24 08:10:00|4205|4202|4205.5|4204|4211.5|4210|4203.5|4202|3976
1677226500000|2023-02-24 08:15:00|4206|4204.5|4207.5|4207|4208|4207|4204.5|4203.5|2273
1677226800000|2023-02-24 08:20:00|4207|4206.5|4205.5|4204|4209|4208|4205|4204|2091
1677227100000|2023-02-24 08:25:00|4204.5|4204.5|4206|4205|4208.5|4207.5|4204|4203.5|3171
1677227400000|2023-02-24 08:30:00|4206.5|4205.5|4206|4205|4209|4208|4203|4201.5|1727
1677227700000|2023-02-24 08:35:00|4206.5|4205.5|4203.5|4202|4206.5|4205.5|4201.5|4200.5|2327
1677228000000|2023-02-24 08:40:00|4203|4201.5|4199|4198|4203.5|4202.5|4198|4197|2374
1677228300000|2023-02-24 08:45:00|4199.5|4198.5|4195|4194|4199.5|4199|4194.5|4194|2498
1677228600000|2023-02-24 08:50:00|4195.5|4194.5|4198.5|4198|4199.5|4198.5|4195|4194|3359
1677228900000|2023-02-24 08:55:00|4199|4197.5|4198.5|4197.5|4199.5|4198.5|4197|4196|774
1677229200000|2023-02-24 09:00:00|4198|4197|4198|4197|4200.5|4199.5|4197.5|4196.5|4101
1677229500000|2023-02-24 09:05:00|4198.5|4197.5|4201.5|4200.5|4201.5|4201|4198.5|4197.5|2759
1677229800000|2023-02-24 09:10:00|4201|4201|4199.5|4198.5|4204|4203|4199.5|4198.5|3735
1677230100000|2023-02-24 09:15:00|4199|4198|4202.5|4202|4202.5|4202|4198.5|4197.5|9194
1677230400000|2023-02-24 09:20:00|4203|4201.5|4197.5|4196.5|4203|4202.5|4196|4195.5|5983
1677230700000|2023-02-24 09:25:00|4196|4195.5|4198.5|4197.5|4198.5|4198|4196|4195.5|2673
1677231000000|2023-02-24 09:30:00|4198|4197|4195|4194|4198|4197|4194.5|4193.5|1633
1677231300000|2023-02-24 09:35:00|4195.5|4194.5|4199.5|4198.5|4200|4199.5|4195|4194.5|4967
1677231600000|2023-02-24 09:40:00|4200|4199|4196|4195|4200|4199.5|4196|4195|1963
1677231900000|2023-02-24 09:45:00|4197|4195.5|4195|4194|4197|4196|4194|4193.5|1578
1677232200000|2023-02-24 09:50:00|4195.5|4194.5|4199|4198|4199|4198|4195.5|4194|5364
1677232500000|2023-02-24 09:55:00|4198.5|4198.5|4196.5|4195.5|4200|4199.5|4196.5|4195.5|3449
1677232800000|2023-02-24 10:00:00|4196|4195|4196|4195|4196.5|4196|4195|4194.5|2712
1677233100000|2023-02-24 10:05:00|4195.5|4194.5|4197.5|4197|4200|4199.5|4195|4194.5|8827
1677233400000|2023-02-24 10:10:00|4198.5|4196.5|4195|4193.5|4201.5|4200.5|4194.5|4193.5|5497
1677233700000|2023-02-24 10:15:00|4194.5|4194|4196|4195.5|4198|4197.5|4194|4193.5|5265
1677234000000|2023-02-24 10:20:00|4195.5|4194.5|4194|4193.5|4195.5|4195|4194|4193.5|815
1677234300000|2023-02-24 10:25:00|4193.5|4193|4194.5|4193.5|4194.5|4194|4193.5|4192.5|5627
1677234600000|2023-02-24 10:30:00|4194|4193|4193|4192.5|4194.5|4193.5|4192|4191.5|3840
1677234900000|2023-02-24 10:35:00|4193.5|4193|4193|4192.5|4194.5|4194|4193|4192|9224
1677235200000|2023-02-24 10:40:00|4193.5|4192|4193|4192|4193.5|4193|4192.5|4191.5|676
1677235500000|2023-02-24 10:45:00|4192|4191.5|4195.5|4194.5|4196|4195|4191.5|4190.5|2371
1677235800000|2023-02-24 10:50:00|4196|4195|4198.5|4197.5|4198.5|4197.5|4194.5|4193.5|2178
1677236100000|2023-02-24 10:55:00|4198|4198|4195|4194|4198.5|4198|4195|4194|1062
1677236400000|2023-02-24 11:00:00|4194.5|4194.5|4197.5|4196.5|4197.5|4197|4194.5|4194|2723
1677236700000|2023-02-24 11:05:00|4197|4196|4197.5|4196.5|4198.5|4197.5|4196.5|4196|1597
1677237000000|2023-02-24 11:10:00|4197|4197|4197|4196|4198|4197.5|4196|4195|1921
1677237300000|2023-02-24 11:15:00|4198|4197|4195|4194|4198|4197.5|4194.5|4194|2854
1677237600000|2023-02-24 11:20:00|4194.5|4193.5|4194|4193|4195.5|4195|4193|4192|5841
1677237900000|2023-02-24 11:25:00|4195|4194|4197|4196.5|4198|4197|4194.5|4193.5|1748
1677238200000|2023-02-24 11:30:00|4196.5|4196|4195|4194|4199|4198|4195|4194|4260
1677238500000|2023-02-24 11:35:00|4195.5|4194.5|4194.5|4193.5|4196|4195|4194|4193.5|1574
1677238800000|2023-02-24 11:40:00|4195|4194|4192.5|4192|4195.5|4194.5|4192.5|4191.5|3050
1677239100000|2023-02-24 11:45:00|4193|4192.5|4193|4192|4193.5|4192.5|4192|4191.5|5454
1677239400000|2023-02-24 11:50:00|4193.5|4192.5|4194|4193.5|4196|4195|4193.5|4192.5|3241
1677239700000|2023-02-24 11:55:00|4194.5|4194|4196.5|4196|4196.5|4196|4194.5|4194|2056
1677240000000|2023-02-24 12:00:00|4196|4195|4195.5|4194.5|4197|4196.5|4194.5|4193.5|5582
1677240300000|2023-02-24 12:05:00|4195|4194|4196|4195|4196.5|4195.5|4192.5|4192|4379
1677240600000|2023-02-24 12:10:00|4196.5|4195.5|4197|4196|4197|4196|4195|4194.5|3268
1677240900000|2023-02-24 12:15:00|4196.5|4195.5|4199|4198|4199|4198.5|4195.5|4194.5|1201
1677241200000|2023-02-24 12:20:00|4198.5|4198.5|4197.5|4196.5|4199|4198.5|4197|4196.5|566
1677241500000|2023-02-24 12:25:00|4198|4197|4193|4192|4198|4197|4193|4192|3086
1677241800000|2023-02-24 12:30:00|4192.5|4191.5|4195.5|4194.5|4196|4195|4192.5|4191.5|1624
1677242100000|2023-02-24 12:35:00|4195|4194|4195|4194|4195.5|4194.5|4194|4193|311
1677242400000|2023-02-24 12:40:00|4195.5|4194.5|4196.5|4195.5|4196.5|4196|4195|4194|2348
1677242700000|2023-02-24 12:45:00|4195|4195|4195|4194|4195|4195.5|4193.5|4192.5|1127
1677243000000|2023-02-24 12:50:00|4195.5|4194.5|4192.5|4192|4195.5|4195|4191.5|4190.5|1746
1677243300000|2023-02-24 12:55:00|4193|4191.5|4193|4192|4193.5|4192.5|4192.5|4191.5|1363
1677243600000|2023-02-24 13:00:00|4193.5|4192.5|4192|4191|4194.5|4193.5|4191|4190.5|881
1677243900000|2023-02-24 13:05:00|4191.5|4190.5|4193.5|4192.5|4193.5|4193|4191|4190|757
1677244200000|2023-02-24 13:10:00|4193|4193|4191.5|4190.5|4193.5|4193|4191|4190.5|2230
1677244500000|2023-02-24 13:15:00|4192|4191|4189|4188|4192|4191|4188.5|4187.5|1210
1677244800000|2023-02-24 13:20:00|4189.5|4188.5|4190.5|4189.5|4192|4191|4188.5|4188.5|1372
1677245100000|2023-02-24 13:25:00|4190|4190|4190|4188.5|4191.5|4190.5|4189|4188.5|1584
1677245400000|2023-02-24 13:30:00|4188|4185.5|4189|4187.5|4191|4189.5|4184.5|4181.5|7089
1677245700000|2023-02-24 13:35:00|4188.5|4187|4177|4176|4188.5|4187.5|4176.5|4175.5|4887
1677246000000|2023-02-24 13:40:00|4176.5|4175.5|4177|4175.5|4179.5|4178|4176|4174.5|4203
1677246300000|2023-02-24 13:45:00|4176.5|4176|4176.5|4175|4178.5|4177.5|4176.5|4175|956
1677246600000|2023-02-24 13:50:00|4176|4174.5|4179|4178|4179|4178|4174.5|4174|1352
1677246900000|2023-02-24 13:55:00|4178.5|4177.5|4183|4181.5|4185.5|4184.5|4178.5|4177.5|3674
1677247200000|2023-02-24 14:00:00|4182.5|4181|4186.5|4185.5|4186.5|4186|4181.5|4180.5|2240
1677247500000|2023-02-24 14:05:00|4187|4186|4187|4186|4188|4187|4186.5|4185.5|2253
1677247800000|2023-02-24 14:10:00|4188|4186.5|4188|4187.5|4189|4188|4186.5|4185.5|981
1677248100000|2023-02-24 14:15:00|4188.5|4187|4186.5|4186|4190|4189|4186|4185.5|3153
1677248400000|2023-02-24 14:20:00|4186|4185.5|4187|4186.5|4189.5|4188.5|4183|4182.5|6157
1677248700000|2023-02-24 14:25:00|4187.5|4186|4189|4188|4189|4188|4186.5|4185.5|2567
1677249000000|2023-02-24 14:30:00|4190.5|4189.5|4182.5|4181.5|4192|4191.5|4181|4180.5|8891
1677249300000|2023-02-24 14:35:00|4183|4182|4193.5|4192.5|4194.5|4193.5|4182.5|4182|5194
1677249600000|2023-02-24 14:40:00|4193|4192|4185|4184|4193|4192|4185|4184|2843
1677249900000|2023-02-24 14:45:00|4184.5|4183.5|4182|4181|4185.5|4184.5|4180.5|4179.5|3034
1677250200000|2023-02-24 14:50:00|4182.5|4181.5|4182.5|4182|4184|4183|4180|4179|5007
1677250500000|2023-02-24 14:55:00|4183|4182.5|4182|4180.5|4184|4183|4179.5|4179|2438
1677250800000|2023-02-24 15:00:00|4181.5|4180|4186.5|4186|4187.5|4186.5|4181.5|4179.5|90408
1677251100000|2023-02-24 15:05:00|4187|4185.5|4188|4187|4190.5|4189.5|4185.5|4184.5|8891
1677251400000|2023-02-24 15:10:00|4187.5|4187.5|4186.5|4186|4190|4189|4186|4185.5|3332
1677251700000|2023-02-24 15:15:00|4187|4185.5|4186|4185.5|4187.5|4186.5|4184.5|4183.5|5599
1677252000000|2023-02-24 15:20:00|4185.5|4184.5|4185|4184.5|4186|4185|4183.5|4183|5554
1677252300000|2023-02-24 15:25:00|4184.5|4184|4186|4185.5|4188.5|4188|4184.5|4183.5|4241
1677252600000|2023-02-24 15:30:00|4185.5|4185|4185.5|4185|4186|4185.5|4184|4183|3377
1677252900000|2023-02-24 15:35:00|4185|4184.5|4184.5|4184|4186|4185|4184|4183.5|4318
1677253200000|2023-02-24 15:40:00|4184|4183.5|4189|4188|4189|4188.5|4183.5|4183|7098
1677253500000|2023-02-24 15:45:00|4188.5|4188.5|4187.5|4186.5|4189.5|4188.5|4187|4186.5|1738
1677253800000|2023-02-24 15:50:00|4187|4187|4189|4188|4190.5|4190|4187|4187|6190
1677254100000|2023-02-24 15:55:00|4188.5|4187.5|4192.5|4192|4192.5|4192|4188|4187|5210
1677254400000|2023-02-24 16:00:00|4192|4191.5|4190|4189|4193.5|4192.5|4189|4188.5|9690
1677254700000|2023-02-24 16:05:00|4190.5|4189.5|4195.5|4195|4196|4195.5|4190.5|4189.5|6450
1677255000000|2023-02-24 16:10:00|4196|4195.5|4197|4196|4198.5|4198|4195|4194.5|6073
1677255300000|2023-02-24 16:15:00|4196.5|4195|4194|4193.5|4197|4196.5|4194|4193.5|5309
1677255600000|2023-02-24 16:20:00|4194.5|4193|4194|4193.5|4194.5|4194|4191.5|4191|5959
1677255900000|2023-02-24 16:25:00|4193.5|4193|4195.5|4194|4196.5|4196|4193.5|4193|8129
1677484800000|2023-02-27 08:00:00|4193.5|4190.5|4206.5|4204.5|4214|4212.5|4193.5|4190.5|19325
1677485100000|2023-02-27 08:05:00|4205.5|4204|4206|4205|4207|4205.5|4196.5|4195|2620
1677485400000|2023-02-27 08:10:00|4208|4206|4202.5|4201|4208|4206|4200.5|4199|5022
1677485700000|2023-02-27 08:15:00|4203|4201.5|4206|4205|4207|4205.5|4200.5|4199.5|7734
1677486000000|2023-02-27 08:20:00|4205.5|4204.5|4206.5|4205|4207.5|4206.5|4203.5|4202.5|3779
1677486300000|2023-02-27 08:25:00|4208|4205.5|4205|4204|4208.5|4207.5|4204|4203|2146
1677486600000|2023-02-27 08:30:00|4205.5|4204.5|4209.5|4208|4211|4209.5|4204|4203|3652
1677486900000|2023-02-27 08:35:00|4210|4208.5|4207|4206|4210|4209|4206|4204.5|2794
1677487200000|2023-02-27 08:40:00|4207.5|4205.5|4207.5|4206.5|4209.5|4208.5|4205|4203.5|2330
1677487500000|2023-02-27 08:45:00|4206.5|4206|4208|4206.5|4212|4211|4206.5|4206|2669
1677487800000|2023-02-27 08:50:00|4207.5|4206|4206.5|4205.5|4209|4208|4205|4204|2334
1677488100000|2023-02-27 08:55:00|4207|4206|4210|4209|4211.5|4210.5|4206.5|4206|3411
1677488400000|2023-02-27 09:00:00|4211|4210|4212|4211.5|4214|4213|4211|4210|5056
1677488700000|2023-02-27 09:05:00|4212.5|4211|4212.5|4211.5|4215|4214|4209.5|4208.5|11687
1677489000000|2023-02-27 09:10:00|4213|4212|4215.5|4215|4216|4215|4211|4209.5|1722
1677489300000|2023-02-27 09:15:00|4215|4214.5|4215|4214|4217.5|4216.5|4214.5|4213.5|5161
1677489600000|2023-02-27 09:20:00|4214.5|4213.5|4210|4209|4215|4214|4208.5|4208|1647
1677489900000|2023-02-27 09:25:00|4210.5|4208.5|4212.5|4211.5|4212.5|4212|4209|4208|1544
1677490200000|2023-02-27 09:30:00|4212|4210.5|4212.5|4211.5|4213|4212|4211.5|4210.5|1992
1677490500000|2023-02-27 09:35:00|4213|4212|4211.5|4211|4213|4212|4210.5|4209.5|2103
1677490800000|2023-02-27 09:40:00|4210.5|4210|4211|4210|4212|4211|4209|4208.5|2082
1677491100000|2023-02-27 09:45:00|4211.5|4211|4210|4209|4212.5|4211.5|4210|4209|2358
1677491400000|2023-02-27 09:50:00|4209.5|4209.5|4213|4212.5|4213.5|4212.5|4209.5|4209|4588
1677491700000|2023-02-27 09:55:00|4212.5|4212|4215|4214|4215|4214.5|4212|4211.5|2334
1677492000000|2023-02-27 10:00:00|4215.5|4215|4214|4213|4220|4219.5|4214|4213|5697
1677492300000|2023-02-27 10:05:00|4214.5|4213.5|4214.5|4213.5|4217|4216|4213.5|4212.5|1960
1677492600000|2023-02-27 10:10:00|4215|4214|4215.5|4214.5|4216|4215|4214|4213|1271
1677492900000|2023-02-27 10:15:00|4216|4215|4213.5|4212.5|4216|4215.5|4212.5|4212|889
1677493200000|2023-02-27 10:20:00|4214|4213|4212|4211|4214.5|4213|4212|4211|899
1677493500000|2023-02-27 10:25:00|4211.5|4210.5|4210.5|4209.5|4212.5|4211.5|4209.5|4208.5|648
1677493800000|2023-02-27 10:30:00|4210|4209|4212.5|4211.5|4215|4214|4210|4209|1715
1677494100000|2023-02-27 10:35:00|4213|4212|4212|4211.5|4214.5|4214|4212|4211.5|4185
1677494400000|2023-02-27 10:40:00|4211.5|4210.5|4206.5|4205.5|4212|4211.5|4206.5|4205.5|3292
1677494700000|2023-02-27 10:45:00|4207|4206|4211.5|4210.5|4211.5|4211|4207|4206|5113
1677495000000|2023-02-27 10:50:00|4211|4209.5|4209.5|4208.5|4211|4210.5|4209.5|4208.5|4707
1677495300000|2023-02-27 10:55:00|4210|4209|4209|4208|4210.5|4209.5|4208|4207.5|3325
1677495600000|2023-02-27 11:00:00|4209.5|4208.5|4212|4211.5|4212|4211.5|4209.5|4208.5|2218
1677495900000|2023-02-27 11:05:00|4211.5|4211|4209|4208|4212|4211.5|4209|4208|985
1677496200000|2023-02-27 11:10:00|4209.5|4208.5|4210|4209.5|4211|4210|4207.5|4206.5|1056
1677496500000|2023-02-27 11:15:00|4210.5|4210|4208.5|4208|4211|4210|4208.5|4207.5|1162
1677496800000|2023-02-27 11:20:00|4209|4207.5|4209|4208|4209|4208.5|4208|4207|940
1677497100000|2023-02-27 11:25:00|4209.5|4208.5|4210.5|4209.5|4210.5|4209.5|4209|4208|1672
1677497400000|2023-02-27 11:30:00|4210|4210|4211|4210.5|4212|4211.5|4210|4209.5|3395
1677497700000|2023-02-27 11:35:00|4210.5|4210|4207|4206|4210.5|4210|4207|4206|2616
1677498000000|2023-02-27 11:40:00|4206.5|4205.5|4208|4207.5|4208|4207.5|4206|4205|2681
1677498300000|2023-02-27 11:45:00|4209|4207|4209|4208|4209.5|4209|4208.5|4207|3115
1677498600000|2023-02-27 11:50:00|4208|4207.5|4207.5|4207|4208.5|4208|4207|4206|4044
1677498900000|2023-02-27 11:55:00|4208|4206.5|4208|4207.5|4208.5|4208|4206.5|4205.5|2318
1677499200000|2023-02-27 12:00:00|4208.5|4208|4204|4203.5|4208.5|4208|4203.5|4202.5|5452
1677499500000|2023-02-27 12:05:00|4204.5|4204|4206|4205.5|4206.5|4206|4203|4202|3667
1677499800000|2023-02-27 12:10:00|4206.5|4205|4205|4204.5|4206.5|4205.5|4205|4204.5|726
1677500100000|2023-02-27 12:15:00|4205.5|4205|4206.5|4205.5|4206.5|4205.5|4205|4204.5|2853
1677500400000|2023-02-27 12:20:00|4205.5|4204.5|4205|4204|4206.5|4205.5|4205|4204|3272
1677500700000|2023-02-27 12:25:00|4204.5|4204.5|4205|4204|4205.5|4204.5|4204.5|4203.5|1550
1677501000000|2023-02-27 12:30:00|4204.5|4204.5|4205.5|4205|4206|4205|4204.5|4204|1483
1677501300000|2023-02-27 12:35:00|4206|4205.5|4205.5|4204.5|4206.5|4205.5|4205.5|4204.5|1072
1677501600000|2023-02-27 12:40:00|4205|4205|4205|4204|4206|4205|4203.5|4202.5|778
1677501900000|2023-02-27 12:45:00|4204.5|4203.5|4204.5|4203.5|4205.5|4204.5|4204.5|4203.5|220
1677502200000|2023-02-27 12:50:00|4204|4203|4205.5|4205|4205.5|4205|4203|4202|353
1677502500000|2023-02-27 12:55:00|4206|4204.5|4204.5|4203.5|4206|4205|4203.5|4202.5|1615
1677502800000|2023-02-27 13:00:00|4205|4204|4205|4204|4206|4205.5|4204.5|4203.5|2197
1677503100000|2023-02-27 13:05:00|4204.5|4203.5|4204|4203|4204.5|4204|4203|4202.5|543
1677503400000|2023-02-27 13:10:00|4203.5|4203.5|4205|4204.5|4205.5|4204.5|4203.5|4203|49
1677503700000|2023-02-27 13:15:00|4205.5|4204|4205.5|4205|4206|4205.5|4204|4203|1484
1677504000000|2023-02-27 13:20:00|4206|4205.5|4206.5|4205.5|4207.5|4206.5|4206|4205|1468
1677504300000|2023-02-27 13:25:00|4206|4204.5|4206|4203|4206.5|4205.5|4205|4203|2411
1677504600000|2023-02-27 13:30:00|4205.5|4203.5|4206.5|4205.5|4208.5|4207.5|4205.5|4203|2510
1677504900000|2023-02-27 13:35:00|4207|4206|4206.5|4205.5|4207.5|4207|4206|4205.5|2687
1677505200000|2023-02-27 13:40:00|4207|4206|4209|4208.5|4209|4208.5|4206.5|4205.5|1417
1677505500000|2023-02-27 13:45:00|4209.5|4208|4207.5|4206.5|4209.5|4208|4206.5|4205.5|2166
1677505800000|2023-02-27 13:50:00|4208|4207|4210.5|4209.5|4210.5|4210|4207.5|4206.5|4178
1677506100000|2023-02-27 13:55:00|4211|4210|4213.5|4212.5|4213.5|4213|4210.5|4210|2186
1677506400000|2023-02-27 14:00:00|4213|4212|4213.5|4213|4214.5|4213.5|4212.5|4212|1910
1677506700000|2023-02-27 14:05:00|4214|4212.5|4208.5|4207.5|4214|4212.5|4208|4207|1602
1677507000000|2023-02-27 14:10:00|4207.5|4206.5|4207|4206.5|4207.5|4206.5|4204.5|4203.5|3223
1677507300000|2023-02-27 14:15:00|4206.5|4205.5|4207|4206.5|4207|4206.5|4206|4205.5|1521
1677507600000|2023-02-27 14:20:00|4207.5|4207|4207.5|4207|4208|4207|4206|4205|6333
1677507900000|2023-02-27 14:25:00|4208|4206.5|4202|4201|4208|4207|4199.5|4199|8997
1677508200000|2023-02-27 14:30:00|4202.5|4201.5|4199|4198|4202.5|4201.5|4194.5|4193.5|6809
1677508500000|2023-02-27 14:35:00|4198.5|4197.5|4202|4201.5|4203|4202.5|4197.5|4196.5|5433
1677508800000|2023-02-27 14:40:00|4202.5|4202|4200.5|4199.5|4204|4203|4200|4199|3107
1677509100000|2023-02-27 14:45:00|4200|4199|4202.5|4201.5|4203|4202.5|4198.5|4198|2523
1677509400000|2023-02-27 14:50:00|4202|4201|4200|4199|4203.5|4202.5|4198.5|4198|5137
1677509700000|2023-02-27 14:55:00|4200.5|4199.5|4199.5|4199|4202.5|4202|4198.5|4197.5|2941
1677510000000|2023-02-27 15:00:00|4200|4198.5|4197.5|4196.5|4200.5|4199|4196|4195|2583
1677510300000|2023-02-27 15:05:00|4197|4196|4193.5|4193|4197.5|4197|4193|4192.5|4860
1677510600000|2023-02-27 15:10:00|4194|4192|4191|4190|4194|4192|4189.5|4189|2304
1677510900000|2023-02-27 15:15:00|4191.5|4190.5|4192.5|4191.5|4195.5|4194.5|4191.5|4190.5|5629
1677511200000|2023-02-27 15:20:00|4193|4192.5|4192.5|4192|4194.5|4194|4192|4191.5|1854
1677511500000|2023-02-27 15:25:00|4193.5|4193|4193.5|4192.5|4195|4194|4192.5|4192|3415
1677511800000|2023-02-27 15:30:00|4194|4193|4194.5|4193.5|4196.5|4195.5|4193.5|4192.5|1855
1677512100000|2023-02-27 15:35:00|4194|4193|4190.5|4190|4194|4193.5|4190|4189.5|2893
1677512400000|2023-02-27 15:40:00|4191|4189.5|4195|4194|4195.5|4194.5|4190|4189.5|2445
1677512700000|2023-02-27 15:45:00|4194.5|4194.5|4192|4191.5|4195|4194.5|4192|4191.5|2366
1677513000000|2023-02-27 15:50:00|4191.5|4191|4195.5|4194.5|4196|4195|4191|4190|2795
1677513300000|2023-02-27 15:55:00|4195|4195|4195.5|4195|4196|4195|4192.5|4191.5|4565
1677513600000|2023-02-27 16:00:00|4195|4194.5|4197.5|4197|4199|4198|4195|4194.5|4717
1677513900000|2023-02-27 16:05:00|4197|4196.5|4196.5|4196|4197.5|4197|4195.5|4194.5|2101
1677514200000|2023-02-27 16:10:00|4197|4196.5|4195|4194|4197.5|4197|4195|4194|2049
1677514500000|2023-02-27 16:15:00|4194|4193.5|4195|4194|4195.5|4195|4193|4192.5|5040
1677514800000|2023-02-27 16:20:00|4195.5|4194.5|4194|4193.5|4196|4195|4194|4193.5|5071
1677515100000|2023-02-27 16:25:00|4195|4194.5|4196|4195.5|4196.5|4196|4194|4193.5|4222
1677571200000|2023-02-28 08:00:00|4184|4180.5|4182.5|4180.5|4188|4186|4178.5|4176.5|48584
1677571500000|2023-02-28 08:05:00|4182|4180|4178|4176.5|4187.5|4185.5|4177.5|4176.5|6651
1677571800000|2023-02-28 08:10:00|4177|4176|4169.5|4168|4177.5|4176|4169|4167.5|7999
1677572100000|2023-02-28 08:15:00|4169|4168.5|4169.5|4168|4172|4170.5|4167.5|4166.5|6107
1677572400000|2023-02-28 08:20:00|4170|4168.5|4169|4168|4171|4170|4168|4167|4750
1677572700000|2023-02-28 08:25:00|4168.5|4168.5|4170|4169|4171.5|4170.5|4167.5|4166.5|2834
1677573000000|2023-02-28 08:30:00|4169.5|4168.5|4168.5|4167|4170.5|4169|4165|4164|2563
1677573300000|2023-02-28 08:35:00|4168|4167.5|4168.5|4167|4169|4168|4165|4163.5|1776
1677573600000|2023-02-28 08:40:00|4169|4167.5|4166|4165|4169|4168|4164.5|4163.5|1744
1677573900000|2023-02-28 08:45:00|4167|4165.5|4168.5|4167.5|4168.5|4167.5|4165.5|4164.5|1749
1677574200000|2023-02-28 08:50:00|4169|4168|4170.5|4169.5|4172|4170.5|4168.5|4167.5|1219
1677574500000|2023-02-28 08:55:00|4170|4169|4168.5|4167.5|4170.5|4169|4167.5|4166.5|1273
1677574800000|2023-02-28 09:00:00|4169|4168|4165.5|4164.5|4171|4170|4165|4164|3547
1677575100000|2023-02-28 09:05:00|4166|4165|4158|4157|4166|4165|4158|4157|2583
1677575400000|2023-02-28 09:10:00|4159|4158|4155|4154|4159.5|4159|4154.5|4153.5|47606
1677575700000|2023-02-28 09:15:00|4154.5|4153|4153|4151.5|4155|4154|4152|4151|1529
1677576000000|2023-02-28 09:20:00|4152.5|4152|4156|4155|4157.5|4156.5|4152.5|4152|1792
1677576300000|2023-02-28 09:25:00|4155.5|4154.5|4152.5|4151.5|4156|4155|4152.5|4151.5|1623
1677576600000|2023-02-28 09:30:00|4152|4151|4149|4148.5|4152.5|4151.5|4148.5|4147.5|4373
1677576900000|2023-02-28 09:35:00|4150|4149|4150.5|4149.5|4151|4150.5|4148.5|4147.5|2361
1677577200000|2023-02-28 09:40:00|4150|4149|4147|4146|4150.5|4150|4147|4146|924
1677577500000|2023-02-28 09:45:00|4146.5|4145.5|4149.5|4148.5|4150|4149|4145.5|4144.5|1805
1677577800000|2023-02-28 09:50:00|4150|4149|4152|4151|4152|4151|4148.5|4147.5|5948
1677578100000|2023-02-28 09:55:00|4151.5|4150.5|4149|4148.5|4153|4152|4148.5|4148|5690
1677578400000|2023-02-28 10:00:00|4148.5|4148|4148|4147.5|4150.5|4149.5|4146.5|4145.5|41332
1677578700000|2023-02-28 10:05:00|4147.5|4146.5|4150|4149.5|4150.5|4149.5|4147.5|4146.5|3122
1677579000000|2023-02-28 10:10:00|4150.5|4150|4150.5|4149.5|4153.5|4152.5|4150|4149|4223
1677579300000|2023-02-28 10:15:00|4151|4150|4148.5|4147.5|4151|4150|4147|4146|9431
1677579600000|2023-02-28 10:20:00|4149|4148|4149.5|4149|4151.5|4150.5|4149|4148|2634
1677579900000|2023-02-28 10:25:00|4149|4148.5|4150|4149.5|4150|4149.5|4148|4147.5|998
1677580200000|2023-02-28 10:30:00|4150.5|4149|4150|4149.5|4151|4150|4149.5|4149|3014
1677580500000|2023-02-28 10:35:00|4150.5|4149|4150.5|4149.5|4153|4152|4149.5|4148.5|3531
1677580800000|2023-02-28 10:40:00|4150|4150|4149.5|4148|4150.5|4150|4148|4147.5|765
1677581100000|2023-02-28 10:45:00|4150|4149|4150|4149|4152|4150.5|4149.5|4148.5|1722
1677581400000|2023-02-28 10:50:00|4150.5|4149.5|4150.5|4150|4150.5|4150|4150|4149|1416
1677581700000|2023-02-28 10:55:00|4150|4149.5|4149.5|4149|4150.5|4150|4149|4148|3175
1677582000000|2023-02-28 11:00:00|4150|4149.5|4151|4150|4152|4151|4149.5|4149|2445
1677582300000|2023-02-28 11:05:00|4152|4150.5|4150|4149.5|4152.5|4152|4149.5|4148.5|41806
1677582600000|2023-02-28 11:10:00|4150.5|4150|4150|4149|4151.5|4150.5|4148|4147|2475
1677582900000|2023-02-28 11:15:00|4150.5|4149.5|4150.5|4149.5|4152.5|4151.5|4150|4149|2673
1677583200000|2023-02-28 11:20:00|4151|4150|4150|4149.5|4151.5|4150.5|4150|4149.5|1801
1677583500000|2023-02-28 11:25:00|4149.5|4148.5|4150|4149|4150.5|4149.5|4149|4148.5|1793
1677583800000|2023-02-28 11:30:00|4149.5|4148.5|4147.5|4147|4149.5|4148.5|4147.5|4146.5|1333
1677584100000|2023-02-28 11:35:00|4147|4146.5|4143.5|4143|4149|4148|4143.5|4143|3575
1677584400000|2023-02-28 11:40:00|4144|4142.5|4137.5|4137|4144|4143|4137|4136.5|3736
1677584700000|2023-02-28 11:45:00|4137|4136|4137.5|4136.5|4138|4137.5|4136|4135.5|2641
1677585000000|2023-02-28 11:50:00|4137|4135.5|4136.5|4136|4140|4139|4135.5|4134.5|3370
1677585300000|2023-02-28 11:55:00|4137|4136.5|4134.5|4133.5|4137|4136.5|4134|4133.5|1516
1677585600000|2023-02-28 12:00:00|4135|4134|4135|4134.5|4136.5|4135.5|4133.5|4133|4074
1677585900000|2023-02-28 12:05:00|4135.5|4134|4135|4134|4136|4135|4134|4133|2080
1677586200000|2023-02-28 12:10:00|4134.5|4133.5|4134.5|4133.5|4136|4135|4134|4133|3304
1677586500000|2023-02-28 12:15:00|4135|4134|4141|4140|4141|4140|4135|4134|2150
1677586800000|2023-02-28 12:20:00|4140.5|4139.5|4138|4137.5|4140.5|4139.5|4137.5|4137|1982
1677587100000|2023-02-28 12:25:00|4138.5|4138|4141.5|4141|4141.5|4141|4138.5|4138|2680
1677587400000|2023-02-28 12:30:00|4144|4143|4142.5|4141.5|4144|4143|4140.5|4140|2138
1677587700000|2023-02-28 12:35:00|4141.5|4141|4142.5|4141.5|4143|4141.5|4141|4140|1192
1677588000000|2023-02-28 12:40:00|4143|4142|4143|4142.5|4144|4143.5|4142.5|4141.5|1997
1677588300000|2023-02-28 12:45:00|4142.5|4142|4139.5|4138.5|4142.5|4142|4139.5|4138.5|1708
1677588600000|2023-02-28 12:50:00|4140|4139|4141.5|4140.5|4142|4141|4138|4137|1656
1677588900000|2023-02-28 12:55:00|4141|4141|4140|4139.5|4142|4141|4139.5|4138.5|1521
1677589200000|2023-02-28 13:00:00|4140.5|4139|4141|4140|4141|4140.5|4140|4139|835
1677589500000|2023-02-28 13:05:00|4140.5|4140.5|4138|4137.5|4142.5|4141.5|4138|4137|2608
1677589800000|2023-02-28 13:10:00|4138.5|4136.5|4140|4139|4141|4140|4136.5|4136|6507
1677590100000|2023-02-28 13:15:00|4139.5|4138.5|4139.5|4138.5|4141|4140|4139|4138.5|635
1677590400000|2023-02-28 13:20:00|4139|4139|4141.5|4140.5|4141.5|4140.5|4137.5|4137|2063
1677590700000|2023-02-28 13:25:00|4141|4140|4139|4138.5|4141.5|4140.5|4139|4138.5|1465
1677591000000|2023-02-28 13:30:00|4140|4139|4135|4134.5|4140|4139.5|4134.5|4133.5|3584
1677591300000|2023-02-28 13:35:00|4135.5|4135|4140.5|4140|4141|4140|4135|4135|2881
1677591600000|2023-02-28 13:40:00|4140|4139.5|4142|4141|4142.5|4141.5|4140|4139.5|1424
1677591900000|2023-02-28 13:45:00|4142.5|4141.5|4140|4139.5|4142.5|4142|4138.5|4138|2509
1677592200000|2023-02-28 13:50:00|4141|4140|4140|4139|4141.5|4140.5|4139|4138.5|1921
1677592500000|2023-02-28 13:55:00|4140.5|4139.5|4140.5|4140|4141.5|4140.5|4139|4138.5|1364
1677592800000|2023-02-28 14:00:00|4141|4139.5|4137.5|4137|4141|4140|4137|4136.5|4451
1677593100000|2023-02-28 14:05:00|4138|4136.5|4142|4141|4142|4141|4137|4136.5|4346
1677593400000|2023-02-28 14:10:00|4141.5|4141.5|4139.5|4139|4141.5|4141.5|4138.5|4137.5|5481
1677593700000|2023-02-28 14:15:00|4139|4138.5|4139.5|4139|4140.5|4139.5|4138.5|4137.5|2818
1677594000000|2023-02-28 14:20:00|4139|4138.5|4138.5|4138|4139.5|4138.5|4137.5|4137|2513
1677594300000|2023-02-28 14:25:00|4138|4137.5|4132|4131.5|4138.5|4138|4132|4131|5140
1677594600000|2023-02-28 14:30:00|4131.5|4131|4126.5|4125.5|4134.5|4133.5|4124.5|4123.5|12273
1677594900000|2023-02-28 14:35:00|4127|4126|4118.5|4118|4128|4127.5|4117.5|4116.5|8760
1677595200000|2023-02-28 14:40:00|4119|4118.5|4118|4117.5|4122|4121|4118|4117|5135
1677595500000|2023-02-28 14:45:00|4118.5|4118|4115|4114.5|4123|4122|4115|4114.5|7610
1677595800000|2023-02-28 14:50:00|4116|4115|4120.5|4120|4120.5|4120|4114.5|4114|6728
1677596100000|2023-02-28 14:55:00|4121|4119.5|4117.5|4116|4121.5|4120.5|4116|4114|4831
1677596400000|2023-02-28 15:00:00|4118.5|4117|4120|4119|4123.5|4122.5|4117|4115.5|6468
1677596700000|2023-02-28 15:05:00|4120.5|4119.5|4119|4118.5|4124|4123|4119|4118.5|5834
1677597000000|2023-02-28 15:10:00|4118.5|4118|4118|4117|4121.5|4120.5|4117.5|4117|3112
1677597300000|2023-02-28 15:15:00|4117.5|4116.5|4122|4121.5|4122.5|4122|4116|4115.5|24773
1677597600000|2023-02-28 15:20:00|4121.5|4121|4121.5|4121|4124|4123.5|4120.5|4120|5829
1677597900000|2023-02-28 15:25:00|4122|4121.5|4125|4124.5|4125.5|4125|4122|4121.5|6858
1677598200000|2023-02-28 15:30:00|4125.5|4125|4124.5|4123.5|4128.5|4128|4123.5|4123|8866
1677598500000|2023-02-28 15:35:00|4124|4124|4125.5|4124.5|4125.5|4125|4123|4122|5452
1677598800000|2023-02-28 15:40:00|4125|4124|4124|4123.5|4126.5|4125.5|4124|4123.5|6343
1677599100000|2023-02-28 15:45:00|4123.5|4123|4124.5|4124|4126|4125|4121.5|4121|9306
1677599400000|2023-02-28 15:50:00|4124|4123.5|4124|4123|4126.5|4125.5|4122|4121.5|5188
1677599700000|2023-02-28 15:55:00|4123.5|4123.5|4126|4125.5|4126.5|4126|4123.5|4123|5885
1677600000000|2023-02-28 16:00:00|4126.5|4125|4128.5|4127.5|4130.5|4129.5|4126.5|4125|8064
1677600300000|2023-02-28 16:05:00|4129.5|4128.5|4131.5|4130.5|4132.5|4131.5|4129|4128.5|7624
1677600600000|2023-02-28 16:10:00|4131|4130|4130.5|4129.5|4132|4131.5|4128.5|4127.5|9411
1677600900000|2023-02-28 16:15:00|4131|4130.5|4133|4132|4134.5|4134|4131|4130.5|11158
1677601200000|2023-02-28 16:20:00|4132.5|4132.5|4135|4134.5|4135.5|4134.5|4132.5|4132|9507
1677601500000|2023-02-28 16:25:00|4135.5|4135|4133|4131.5|4137.5|4137|4132.5|4131.5|17526
1677657600000|2023-03-01 08:00:00|4120|4118.5|4127.5|4125|4128|4125.5|4115.5|4113.5|12511
1677657900000|2023-03-01 08:05:00|4127|4124.5|4124|4122.5|4137.5|4136|4123.5|4122.5|16491
1677658200000|2023-03-01 08:10:00|4124.5|4123|4125|4124|4129.5|4128|4120.5|4120|7097
1677658500000|2023-03-01 08:15:00|4126.5|4126|4126|4125.5|4128|4126.5|4124|4122.5|3808
1677658800000|2023-03-01 08:20:00|4126.5|4126|4129|4128|4131|4130|4126|4125|5125
1677659100000|2023-03-01 08:25:00|4129.5|4128.5|4129.5|4128.5|4135.5|4134.5|4129.5|4128|3255
1677659400000|2023-03-01 08:30:00|4130.5|4129.5|4133|4132|4135.5|4135|4130.5|4129.5|1872
1677659700000|2023-03-01 08:35:00|4133.5|4131.5|4133|4131.5|4134|4133|4131|4130|1800
1677660000000|2023-03-01 08:40:00|4132|4131|4124|4123.5|4132|4131|4124|4123|1992
1677660300000|2023-03-01 08:45:00|4124.5|4124|4122.5|4121|4124.5|4124|4119.5|4118|2916
1677660600000|2023-03-01 08:50:00|4122|4121.5|4121.5|4120|4122.5|4121.5|4119|4118.5|952
1677660900000|2023-03-01 08:55:00|4120.5|4120.5|4121.5|4120.5|4122|4121|4116|4114.5|3054
1677661200000|2023-03-01 09:00:00|4122|4121|4125|4123.5|4127.5|4126|4122|4121|4240
1677661500000|2023-03-01 09:05:00|4125.5|4124.5|4125|4124|4128.5|4127|4125|4123.5|1146
1677661800000|2023-03-01 09:10:00|4124.5|4123.5|4123.5|4122.5|4127.5|4126.5|4121.5|4120.5|1907
1677662100000|2023-03-01 09:15:00|4122.5|4122|4123.5|4123|4125|4124|4122|4121|1678
1677662400000|2023-03-01 09:20:00|4124|4122.5|4124|4123|4125|4124|4119|4117.5|2034
1677662700000|2023-03-01 09:25:00|4125|4124|4124|4123|4128.5|4127.5|4124|4123|4565
1677663000000|2023-03-01 09:30:00|4124.5|4122.5|4125.5|4124.5|4127|4126|4124|4122.5|2532
1677663300000|2023-03-01 09:35:00|4125|4124|4125.5|4124.5|4127|4126.5|4125|4124|2700
1677663600000|2023-03-01 09:40:00|4126.5|4125.5|4123.5|4123|4127|4126|4122.5|4122|2525
1677663900000|2023-03-01 09:45:00|4124|4123.5|4123.5|4123|4125.5|4124.5|4121|4120|2784
1677664200000|2023-03-01 09:50:00|4123|4122|4127|4126|4127|4126|4122.5|4121.5|3126
1677664500000|2023-03-01 09:55:00|4126.5|4125.5|4126.5|4125.5|4127.5|4126.5|4126|4125|1059
1677664800000|2023-03-01 10:00:00|4127|4126|4131|4130|4132|4131|4126.5|4125.5|1940
1677665100000|2023-03-01 10:05:00|4130.5|4130.5|4132.5|4131.5|4133|4132|4130.5|4130|1476
1677665400000|2023-03-01 10:10:00|4132|4131|4128|4127|4133.5|4133|4127.5|4126.5|4840
1677665700000|2023-03-01 10:15:00|4127.5|4126.5|4128.5|4128|4128.5|4128|4126.5|4125.5|1518
1677666000000|2023-03-01 10:20:00|4128|4127.5|4130.5|4130|4131.5|4130.5|4128|4127|3941
1677666300000|2023-03-01 10:25:00|4131|4130.5|4132|4131.5|4132.5|4132|4130.5|4129.5|1746
1677666600000|2023-03-01 10:30:00|4132.5|4131|4143|4142|4144|4143.5|4131.5|4131|4263
1677666900000|2023-03-01 10:35:00|4143.5|4142.5|4147|4146|4147|4146|4142.5|4141.5|3811
1677667200000|2023-03-01 10:40:00|4146.5|4145.5|4152|4151|4152|4151|4145.5|4145|4594
1677667500000|2023-03-01 10:45:00|4151.5|4150|4152|4151|4153|4152|4151|4150|2175
1677667800000|2023-03-01 10:50:00|4151.5|4150.5|4150|4149|4151.5|4150.5|4149|4148|2846
1677668100000|2023-03-01 10:55:00|4150.5|4149.5|4147.5|4146.5|4150.5|4149.5|4147|4146|3294
1677668400000|2023-03-01 11:00:00|4148|4147|4149.5|4148.5|4151.5|4150.5|4147.5|4146.5|2747
1677668700000|2023-03-01 11:05:00|4149|4149|4153.5|4153|4154|4153|4149|4149|1715
1677669000000|2023-03-01 11:10:00|4154|4152.5|4156.5|4155.5|4156.5|4155.5|4152|4151|3270
1677669300000|2023-03-01 11:15:00|4157.5|4155|4162|4161|4165|4164|4157|4155|2158
1677669600000|2023-03-01 11:20:00|4162.5|4161.5|4162|4161|4164|4163|4161|4160|4557
1677669900000|2023-03-01 11:25:00|4161.5|4160.5|4156.5|4155.5|4162|4161.5|4156|4155.5|1926
1677670200000|2023-03-01 11:30:00|4156|4155|4156.5|4155.5|4158|4157|4156|4154.5|1875
1677670500000|2023-03-01 11:35:00|4156|4155|4158.5|4157.5|4158.5|4158|4155|4154|1614
1677670800000|2023-03-01 11:40:00|4157.5|4157|4159.5|4159|4160.5|4159.5|4157|4156.5|2739
1677671100000|2023-03-01 11:45:00|4160|4158.5|4159.5|4158.5|4160|4159.5|4158|4157.5|2185
1677671400000|2023-03-01 11:50:00|4160|4159|4160.5|4159.5|4161.5|4160.5|4158|4157|2344
1677671700000|2023-03-01 11:55:00|4161|4160.5|4159.5|4159|4161|4160.5|4158|4157|5759
1677672000000|2023-03-01 12:00:00|4160|4159.5|4160.5|4159.5|4163|4162|4159|4158|2578
1677672300000|2023-03-01 12:05:00|4160|4159|4161|4160|4161.5|4161|4159.5|4159|4981
1677672600000|2023-03-01 12:10:00|4160.5|4160.5|4156|4155|4160.5|4160.5|4156|4155|2819
1677672900000|2023-03-01 12:15:00|4155.5|4155.5|4157.5|4157|4159|4158|4155.5|4155|2074
1677673200000|2023-03-01 12:20:00|4157|4156.5|4152|4151|4157|4156.5|4152|4151|2185
1677673500000|2023-03-01 12:25:00|4151.5|4150.5|4152|4151|4153|4152|4151|4150|1535
1677673800000|2023-03-01 12:30:00|4152.5|4152|4153.5|4152.5|4155|4154|4152.5|4151.5|1889
1677674100000|2023-03-01 12:35:00|4153|4153|4153.5|4152.5|4155|4154|4153|4152.5|919
1677674400000|2023-03-01 12:40:00|4153|4152|4151.5|4150.5|4153.5|4152|4151|4150|1825
1677674700000|2023-03-01 12:45:00|4152.5|4151|4151|4150|4153|4152|4149.5|4148.5|1694
1677675000000|2023-03-01 12:50:00|4150.5|4149.5|4153|4152|4153.5|4152.5|4150|4149|981
1677675300000|2023-03-01 12:55:00|4153.5|4152.5|4152.5|4151.5|4153.5|4152.5|4152.5|4151.5|3503
1677675600000|2023-03-01 13:00:00|4153|4152|4150|4149|4153|4152|4150|4149|3636
1677675900000|2023-03-01 13:05:00|4149.5|4148.5|4149.5|4148.5|4150|4149|4147|4146|2080
1677676200000|2023-03-01 13:10:00|4149|4149|4152|4151|4152|4151.5|4149|4148.5|2225
1677676500000|2023-03-01 13:15:00|4151.5|4150.5|4147.5|4146.5|4151.5|4150.5|4146|4145.5|3791
1677676800000|2023-03-01 13:20:00|4148|4147|4149|4148|4149|4148|4146|4145.5|1746
1677677100000|2023-03-01 13:25:00|4148|4147|4148|4147|4148.5|4148|4146.5|4145.5|502
1677677400000|2023-03-01 13:30:00|4147.5|4146.5|4140|4139|4147.5|4146.5|4139|4138.5|4405
1677677700000|2023-03-01 13:35:00|4140.5|4139.5|4142.5|4141.5|4142.5|4141.5|4139|4138|4746
1677678000000|2023-03-01 13:40:00|4142|4142|4142.5|4141.5|4145|4144|4142|4141.5|1675
1677678300000|2023-03-01 13:45:00|4142|4141|4149.5|4149|4150|4149|4141.5|4141|5606
1677678600000|2023-03-01 13:50:00|4150|4149.5|4151.5|4150.5|4153|4152|4150|4149|1362
1677678900000|2023-03-01 13:55:00|4152|4151|4152.5|4151.5|4153|4152|4151|4150.5|1018
1677679200000|2023-03-01 14:00:00|4151.5|4150.5|4144.5|4143.5|4152.5|4151.5|4143|4142.5|2395
1677679500000|2023-03-01 14:05:00|4145.5|4144|4147|4146|4147.5|4146.5|4144.5|4143.5|3713
1677679800000|2023-03-01 14:10:00|4147.5|4146.5|4148.5|4147.5|4149|4148|4146|4145|1192
1677680100000|2023-03-01 14:15:00|4149|4147|4148.5|4147.5|4150|4149|4147.5|4147|1844
1677680400000|2023-03-01 14:20:00|4148|4147|4148|4147|4148|4147.5|4147|4146|797
1677680700000|2023-03-01 14:25:00|4147.5|4146|4148.5|4148|4150.5|4149.5|4146.5|4145.5|3301
1677681000000|2023-03-01 14:30:00|4149|4149.5|4149|4148|4152.5|4151.5|4147.5|4146.5|7376
1677681300000|2023-03-01 14:35:00|4149.5|4148.5|4150.5|4150|4151|4150.5|4146.5|4145.5|4774
1677681600000|2023-03-01 14:40:00|4150|4149|4148.5|4147.5|4150.5|4149.5|4147.5|4146.5|2877
1677681900000|2023-03-01 14:45:00|4148|4147|4152|4151.5|4152.5|4152|4147|4146|55678
1677682200000|2023-03-01 14:50:00|4152.5|4152|4148|4147.5|4153.5|4153|4147.5|4147|37734
1677682500000|2023-03-01 14:55:00|4148.5|4148|4145|4144.5|4149.5|4149|4145|4144|5452
1677682800000|2023-03-01 15:00:00|4145.5|4145.5|4146|4145|4148|4147|4143|4142.5|11839
1677683100000|2023-03-01 15:05:00|4145|4144.5|4148.5|4147.5|4151.5|4150.5|4145|4144|85766
1677683400000|2023-03-01 15:10:00|4148|4147|4149|4148.5|4150.5|4149.5|4147.5|4146.5|6282
1677683700000|2023-03-01 15:15:00|4149.5|4148|4151|4150.5|4151.5|4150.5|4148|4147.5|6269
1677684000000|2023-03-01 15:20:00|4150.5|4150|4152|4151|4152.5|4151.5|4149|4148.5|5580
1677684300000|2023-03-01 15:25:00|4152.5|4151.5|4151.5|4150.5|4153.5|4153|4150.5|4150|2214
1677684600000|2023-03-01 15:30:00|4151|4150|4147.5|4146.5|4151|4150|4145.5|4145|7180
1677684900000|2023-03-01 15:35:00|4147|4146|4150.5|4150|4152|4151|4146.5|4146|6377
1677685200000|2023-03-01 15:40:00|4150|4149.5|4146|4145|4151|4150|4145.5|4144.5|5637
1677685500000|2023-03-01 15:45:00|4146.5|4145.5|4146|4145.5|4147.5|4146.5|4145|4144|5104
1677685800000|2023-03-01 15:50:00|4145.5|4145|4144.5|4144|4147.5|4146.5|4144|4143.5|28104
1677686100000|2023-03-01 15:55:00|4145|4143.5|4144.5|4144|4145.5|4144.5|4142.5|4142|4028
1677686400000|2023-03-01 16:00:00|4144|4143.5|4144|4143.5|4144.5|4144|4142.5|4142|5592
1677686700000|2023-03-01 16:05:00|4143.5|4143|4144|4143.5|4144.5|4144|4142.5|4142|5620
1677687000000|2023-03-01 16:10:00|4143.5|4143|4136|4135|4144|4143|4135.5|4135|108935
1677687300000|2023-03-01 16:15:00|4135.5|4135.5|4133.5|4132.5|4136.5|4135.5|4131.5|4131|6366
1677687600000|2023-03-01 16:20:00|4133|4132|4134.5|4134|4136|4135|4132.5|4131.5|10130
1677687900000|2023-03-01 16:25:00|4135|4134.5|4134|4133.5|4139|4138|4134|4133.5|9450
1677744000000|2023-03-02 08:00:00|4126.5|4124|4139.5|4137.5|4145|4143|4124|4121.5|14538
1677744300000|2023-03-02 08:05:00|4139|4136|4144|4142.5|4146.5|4145|4136.5|4134.5|14119
1677744600000|2023-03-02 08:10:00|4143|4142|4142|4140.5|4147|4146|4138|4136.5|22953
1677744900000|2023-03-02 08:15:00|4141|4140|4140|4139.5|4143.5|4142.5|4137.5|4137|11066
1677745200000|2023-03-02 08:20:00|4139.5|4139|4144.5|4144|4149|4147.5|4139.5|4139|5706
1677745500000|2023-03-02 08:25:00|4145|4143.5|4140.5|4139.5|4146|4145.5|4139.5|4139|5535
1677745800000|2023-03-02 08:30:00|4140|4139|4142.5|4142|4145.5|4144.5|4139|4138.5|3685
1677746100000|2023-03-02 08:35:00|4143|4142.5|4146.5|4145|4148|4147|4141.5|4140.5|3454
1677746400000|2023-03-02 08:40:00|4147|4145.5|4150|4149.5|4151|4150|4147|4145|2481
1677746700000|2023-03-02 08:45:00|4151|4150|4152|4150.5|4154|4152.5|4150.5|4149.5|3624
1677747000000|2023-03-02 08:50:00|4151.5|4151|4153.5|4152.5|4154|4153|4149.5|4148|5391
1677747300000|2023-03-02 08:55:00|4154|4153|4156|4155|4156|4155|4151.5|4151|2524
1677747600000|2023-03-02 09:00:00|4155.5|4154.5|4155.5|4155|4156|4155|4153.5|4153|3877
1677747900000|2023-03-02 09:05:00|4156|4154.5|4154.5|4153.5|4158|4157|4153.5|4152.5|2861
1677748200000|2023-03-02 09:10:00|4155|4154|4152|4151|4156|4155|4151|4150|2099
1677748500000|2023-03-02 09:15:00|4151.5|4150.5|4149.5|4149|4151.5|4150.5|4147.5|4146.5|2258
1677748800000|2023-03-02 09:20:00|4150|4149.5|4148.5|4148|4151.5|4151|4147.5|4146.5|2291
1677749100000|2023-03-02 09:25:00|4149|4148.5|4150|4149|4150.5|4150|4147|4146|3532
1677749400000|2023-03-02 09:30:00|4149|4148.5|4151.5|4150|4152.5|4151.5|4148|4147|3478
1677749700000|2023-03-02 09:35:00|4151|4150.5|4151|4150|4151.5|4150.5|4146.5|4145.5|1521
1677750000000|2023-03-02 09:40:00|4151.5|4150.5|4151.5|4150.5|4152.5|4151.5|4150.5|4149|1807
1677750300000|2023-03-02 09:45:00|4152|4150|4153.5|4152.5|4154|4153|4149.5|4148.5|3370
1677750600000|2023-03-02 09:50:00|4154|4152|4153|4152|4154|4152.5|4150|4148.5|1251
1677750900000|2023-03-02 09:55:00|4152.5|4151.5|4154|4153|4154|4153|4152.5|4151.5|409
1677751200000|2023-03-02 10:00:00|4153.5|4152|4150.5|4149.5|4154|4153|4149|4148|4366
1677751500000|2023-03-02 10:05:00|4150|4149|4149|4148|4151|4150|4147|4146|1688
1677751800000|2023-03-02 10:10:00|4148|4147|4147.5|4146.5|4150|4149|4146|4145|187
1677752100000|2023-03-02 10:15:00|4147|4146|4146|4144.5|4147.5|4146.5|4145.5|4144.5|1774
1677752400000|2023-03-02 10:20:00|4145.5|4145|4145|4144|4146|4145|4143.5|4142.5|457
1677752700000|2023-03-02 10:25:00|4145.5|4143.5|4146|4145|4146|4145|4143.5|4142.5|1065
1677753000000|2023-03-02 10:30:00|4145.5|4144.5|4146|4145|4146.5|4146|4144|4143.5|1507
1677753300000|2023-03-02 10:35:00|4145.5|4145.5|4146|4145|4146.5|4146|4145|4144|1321
1677753600000|2023-03-02 10:40:00|4146.5|4145.5|4149.5|4148.5|4149.5|4148.5|4146|4145|1487
1677753900000|2023-03-02 10:45:00|4149|4148|4153.5|4152.5|4153.5|4152.5|4149|4148|940
1677754200000|2023-03-02 10:50:00|4153|4152|4153.5|4153|4155.5|4154.5|4153|4152|1041
1677754500000|2023-03-02 10:55:00|4154.5|4153.5|4157|4156.5|4158.5|4157.5|4154.5|4153.5|1800
1677754800000|2023-03-02 11:00:00|4157.5|4156|4161|4160|4161.5|4160.5|4155.5|4155|2238
1677755100000|2023-03-02 11:05:00|4161.5|4160.5|4158|4157|4161.5|4160.5|4158|4157|1104
1677755400000|2023-03-02 11:10:00|4158.5|4158|4163|4162|4163|4162|4158.5|4157.5|971
1677755700000|2023-03-02 11:15:00|4162.5|4161.5|4161|4160|4163.5|4162.5|4161|4160|442
1677756000000|2023-03-02 11:20:00|4161.5|4160.5|4162|4161|4163|4162|4161|4160.5|1681
1677756300000|2023-03-02 11:25:00|4161.5|4160.5|4160.5|4159.5|4163|4162|4160.5|4159.5|2654
1677756600000|2023-03-02 11:30:00|4161|4160|4162|4161|4163|4162|4161|4160|776
1677756900000|2023-03-02 11:35:00|4161.5|4161.5|4161.5|4160.5|4162.5|4162|4161|4160|1152
1677757200000|2023-03-02 11:40:00|4161|4160|4161|4160|4161.5|4160.5|4159.5|4159|344
1677757500000|2023-03-02 11:45:00|4161.5|4160.5|4159.5|4158.5|4161.5|4161|4159|4158|2472
1677757800000|2023-03-02 11:50:00|4159|4159|4160|4159|4160.5|4159.5|4158|4157|1574
1677758100000|2023-03-02 11:55:00|4159.5|4158.5|4158.5|4157.5|4159.5|4158.5|4157|4156|3507
1677758400000|2023-03-02 12:00:00|4159|4158|4161|4160.5|4162|4161|4158.5|4157.5|2830
1677758700000|2023-03-02 12:05:00|4161.5|4161|4162|4161|4162.5|4161.5|4161|4160|2136
1677759000000|2023-03-02 12:10:00|4161.5|4161.5|4161|4160.5|4162|4161.5|4161|4160|1238
1677759300000|2023-03-02 12:15:00|4160.5|4160|4163|4162.5|4163.5|4163|4160.5|4160|1655
1677759600000|2023-03-02 12:20:00|4163.5|4163|4162.5|4162|4164|4163|4161.5|4161|1591
1677759900000|2023-03-02 12:25:00|4163|4161.5|4159|4158|4163|4162|4159|4158|3465
1677760200000|2023-03-02 12:30:00|4159.5|4157.5|4160|4159|4160|4159|4158.5|4157.5|832
1677760500000|2023-03-02 12:35:00|4159.5|4158.5|4162|4161|4162|4161|4158|4157.5|1191
1677760800000|2023-03-02 12:40:00|4161.5|4161.5|4162.5|4161.5|4163|4162|4161.5|4161|2258
1677761100000|2023-03-02 12:45:00|4162|4161|4162.5|4162|4163|4162|4161.5|4161|1255
1677761400000|2023-03-02 12:50:00|4163|4162.5|4163|4162.5|4164.5|4163.5|4162.5|4161.5|5004
1677761700000|2023-03-02 12:55:00|4162.5|4162|4165.5|4165|4165.5|4165|4162.5|4161.5|2342
1677762000000|2023-03-02 13:00:00|4165|4164|4165|4164|4167|4166|4164.5|4163.5|2209
1677762300000|2023-03-02 13:05:00|4164.5|4163|4164.5|4163|4167|4166|4164|4163|1835
1677762600000|2023-03-02 13:10:00|4164|4163.5|4165.5|4164.5|4166|4165|4164|4163.5|309
1677762900000|2023-03-02 13:15:00|4165|4165|4166.5|4165.5|4167.5|4166.5|4165|4164|722
1677763200000|2023-03-02 13:20:00|4167.5|4166|4167|4166|4168|4167|4166|4165|1167
1677763500000|2023-03-02 13:25:00|4166.5|4165.5|4166|4165|4167|4166.5|4166|4165|854
1677763800000|2023-03-02 13:30:00|4167|4164|4164.5|4163.5|4167.5|4167|4164|4163|2465
1677764100000|2023-03-02 13:35:00|4164|4164|4166.5|4165.5|4167|4166|4164|4163|1281
1677764400000|2023-03-02 13:40:00|4166|4166|4167|4166|4167.5|4166.5|4166|4165|642
1677764700000|2023-03-02 13:45:00|4167.5|4166.5|4164.5|4163.5|4168.5|4167.5|4164|4163.5|1160
1677765000000|2023-03-02 13:50:00|4164|4163|4162.5|4162|4165|4164.5|4161|4160|2117
1677765300000|2023-03-02 13:55:00|4163.5|4162.5|4162|4161|4163.5|4162.5|4159.5|4159|2128
1677765600000|2023-03-02 14:00:00|4162.5|4161.5|4163.5|4162.5|4164|4163|4162|4160.5|949
1677765900000|2023-03-02 14:05:00|4163|4162|4163|4162|4164.5|4164|4162.5|4162|1136
1677766200000|2023-03-02 14:10:00|4163.5|4162.5|4163|4162|4164|4163|4162.5|4161.5|477
1677766500000|2023-03-02 14:15:00|4162.5|4161.5|4159.5|4158.5|4163|4161.5|4158.5|4157.5|1850
1677766800000|2023-03-02 14:20:00|4160|4159|4165|4164|4165|4164|4159.5|4158.5|803
1677767100000|2023-03-02 14:25:00|4165.5|4164.5|4164|4163.5|4167|4166|4164|4163|4199
1677767400000|2023-03-02 14:30:00|4163.5|4163|4171|4170|4171.5|4170.5|4163|4162.5|6819
1677767700000|2023-03-02 14:35:00|4170.5|4169.5|4172|4171.5|4174.5|4173.5|4168|4167|4341
1677768000000|2023-03-02 14:40:00|4171.5|4171|4177.5|4176.5|4178.5|4177.5|4170.5|4170|6988
1677768300000|2023-03-02 14:45:00|4178|4177|4181|4180|4182.5|4181.5|4176.5|4175.5|4427
1677768600000|2023-03-02 14:50:00|4180.5|4180.5|4179.5|4178.5|4183.5|4182.5|4177.5|4177|8717
1677768900000|2023-03-02 14:55:00|4179|4179|4183.5|4183|4183.5|4183|4177.5|4177|5975
1677769200000|2023-03-02 15:00:00|4183|4182.5|4184|4183.5|4185.5|4185|4182|4181|6430
1677769500000|2023-03-02 15:05:00|4183.5|4183|4187.5|4186.5|4188|4187.5|4181.5|4181|8632
1677769800000|2023-03-02 15:10:00|4187|4186|4187|4186.5|4188.5|4187.5|4184|4183.5|5378
1677770100000|2023-03-02 15:15:00|4186.5|4186|4187|4186|4189.5|4189|4186|4185|9306
1677770400000|2023-03-02 15:20:00|4187.5|4186.5|4189|4188|4190|4189|4185|4184.5|3867
1677770700000|2023-03-02 15:25:00|4188.5|4188.5|4192.5|4191.5|4192.5|4192|4188.5|4188.5|2483
1677771000000|2023-03-02 15:30:00|4193|4192|4192|4191.5|4194|4193|4191|4190.5|4786
1677771300000|2023-03-02 15:35:00|4191.5|4191|4189|4188|4192|4191|4188.5|4188|2010
1677771600000|2023-03-02 15:40:00|4190.5|4188.5|4189.5|4188.5|4191|4190|4186.5|4185.5|3970
1677771900000|2023-03-02 15:45:00|4189|4189|4187.5|4187|4192|4191.5|4187|4186.5|5022
1677772200000|2023-03-02 15:50:00|4188|4186.5|4187.5|4186.5|4189|4188|4187|4186|3103
1677772500000|2023-03-02 15:55:00|4187|4187|4189.5|4189|4190|4189|4187|4186.5|2695
1677772800000|2023-03-02 16:00:00|4190|4189.5|4186.5|4186|4190|4189.5|4186.5|4186|2084
1677773100000|2023-03-02 16:05:00|4186|4185.5|4185.5|4185|4187|4186.5|4184.5|4184|2432
1677773400000|2023-03-02 16:10:00|4186|4184.5|4189|4188.5|4190|4189|4186|4184.5|5313
1677773700000|2023-03-02 16:15:00|4188.5|4188|4190.5|4190|4190.5|4190|4188|4187.5|2966
1677774000000|2023-03-02 16:20:00|4190|4189.5|4186.5|4186|4190|4189.5|4186.5|4185.5|2855
1677774300000|2023-03-02 16:25:00|4187|4186.5|4188.5|4188|4190|4189.5|4187|4186.5|4201
1677830400000|2023-03-03 08:00:00|4199.5|4193|4182|4180.5|4200|4198|4181.5|4179.5|52025
1677830700000|2023-03-03 08:05:00|4184.5|4182.5|4185.5|4185|4187.5|4185.5|4179.5|4178.5|9157
1677831000000|2023-03-03 08:10:00|4186|4185.5|4184|4183|4187|4185.5|4180.5|4178.5|8670
1677831300000|2023-03-03 08:15:00|4184.5|4184|4181.5|4180.5|4185|4184.5|4180|4179|5778
1677831600000|2023-03-03 08:20:00|4182|4181|4184.5|4183.5|4186|4184.5|4180.5|4179|1778
1677831900000|2023-03-03 08:25:00|4184|4184|4184|4183.5|4185.5|4184.5|4183|4182|3424
1677832200000|2023-03-03 08:30:00|4184.5|4183|4180|4178.5|4184.5|4183.5|4176.5|4175|3293
1677832500000|2023-03-03 08:35:00|4179.5|4179|4181.5|4180.5|4183|4182.5|4179.5|4179|834
1677832800000|2023-03-03 08:40:00|4182|4181|4185|4184.5|4185|4184.5|4181.5|4180.5|4045
1677833100000|2023-03-03 08:45:00|4184.5|4184|4185|4184|4185.5|4184.5|4184.5|4183.5|1138
1677833400000|2023-03-03 08:50:00|4184.5|4184.5|4187|4186|4187.5|4187|4184.5|4184.5|1154
1677833700000|2023-03-03 08:55:00|4187.5|4186.5|4186|4185|4187.5|4186.5|4184.5|4184|3472
1677834000000|2023-03-03 09:00:00|4186.5|4185.5|4184.5|4184|4188|4187|4184.5|4184|3927
1677834300000|2023-03-03 09:05:00|4185|4183.5|4189|4188|4189|4188.5|4184|4183|4425
1677834600000|2023-03-03 09:10:00|4189.5|4188.5|4186.5|4185.5|4190.5|4189.5|4185.5|4184.5|4788
1677834900000|2023-03-03 09:15:00|4187|4186|4184|4183|4187|4186|4183|4182.5|5033
1677835200000|2023-03-03 09:20:00|4185|4183.5|4184|4183.5|4186.5|4185.5|4183.5|4182.5|4062
1677835500000|2023-03-03 09:25:00|4183.5|4182.5|4183|4182.5|4183.5|4183|4181|4180|5160
1677835800000|2023-03-03 09:30:00|4182.5|4182|4179.5|4178.5|4183|4182.5|4179|4178.5|3523
1677836100000|2023-03-03 09:35:00|4179|4178|4178|4177.5|4180|4179.5|4177|4176|4724
1677836400000|2023-03-03 09:40:00|4177.5|4177|4175|4174.5|4177.5|4177|4175|4174.5|2811
1677836700000|2023-03-03 09:45:00|4175.5|4175|4178|4177.5|4178.5|4177.5|4175|4174.5|3317
1677837000000|2023-03-03 09:50:00|4178.5|4178|4180.5|4179.5|4181|4180|4178|4177.5|1183
1677837300000|2023-03-03 09:55:00|4180|4180|4179|4178.5|4181|4180|4179|4178|2768
1677837600000|2023-03-03 10:00:00|4179.5|4179|4181|4180.5|4181.5|4181|4178.5|4178|3625
1677837900000|2023-03-03 10:05:00|4181.5|4181|4179.5|4179|4182.5|4181.5|4179|4178.5|4824
1677838200000|2023-03-03 10:10:00|4179|4178.5|4176.5|4176|4179.5|4179|4176.5|4176|3426
1677838500000|2023-03-03 10:15:00|4176|4175|4176.5|4176|4177|4176|4175|4174|3061
1677838800000|2023-03-03 10:20:00|4177|4176.5|4178|4177|4180.5|4179.5|4177|4176|1769
1677839100000|2023-03-03 10:25:00|4177.5|4177.5|4174.5|4173.5|4177.5|4177.5|4173.5|4173|2120
1677839400000|2023-03-03 10:30:00|4174|4174|4172|4171.5|4174.5|4174|4171.5|4170.5|2770
1677839700000|2023-03-03 10:35:00|4172.5|4171|4170|4169.5|4173|4172.5|4170|4169|2410
1677840000000|2023-03-03 10:40:00|4169.5|4169|4171|4170|4173|4172|4169.5|4169|2727
1677840300000|2023-03-03 10:45:00|4170.5|4170.5|4170.5|4170|4171.5|4171|4170.5|4170|2348
1677840600000|2023-03-03 10:50:00|4170|4169|4171|4170.5|4171|4170.5|4169.5|4169|1544
1677840900000|2023-03-03 10:55:00|4171.5|4171|4169|4168|4171.5|4171|4169|4168|3976
1677841200000|2023-03-03 11:00:00|4168.5|4167|4165.5|4164.5|4168.5|4168|4165|4164.5|4225
1677841500000|2023-03-03 11:05:00|4164.5|4163.5|4164|4163.5|4165.5|4165|4163.5|4162.5|3484
1677841800000|2023-03-03 11:10:00|4164.5|4164|4169|4168.5|4169.5|4168.5|4164.5|4164|1558
1677842100000|2023-03-03 11:15:00|4169.5|4169|4172.5|4171.5|4172.5|4171.5|4169|4168.5|1863
1677842400000|2023-03-03 11:20:00|4172|4172|4170.5|4170|4173|4172.5|4170|4169.5|3594
1677842700000|2023-03-03 11:25:00|4170|4169.5|4169|4168.5|4171|4170|4168|4167.5|2114
1677843000000|2023-03-03 11:30:00|4168.5|4167.5|4168|4167|4168.5|4167.5|4166.5|4165.5|3095
1677843300000|2023-03-03 11:35:00|4167.5|4166.5|4165|4164.5|4167.5|4166.5|4164.5|4163.5|2375
1677843600000|2023-03-03 11:40:00|4165.5|4165|4165|4164.5|4165.5|4165|4163|4162|2717
1677843900000|2023-03-03 11:45:00|4165.5|4165|4164.5|4164|4166|4165|4164.5|4164|1679
1677844200000|2023-03-03 11:50:00|4165|4164.5|4166|4165.5|4167|4166|4165|4164.5|1409
1677844500000|2023-03-03 11:55:00|4165|4164|4167|4166|4167|4166.5|4165|4164|4903
1677844800000|2023-03-03 12:00:00|4166.5|4165.5|4166|4165|4167.5|4167|4165.5|4165|2506
1677845100000|2023-03-03 12:05:00|4166.5|4165.5|4167.5|4166.5|4167.5|4167|4166|4165|1945
1677845400000|2023-03-03 12:10:00|4168|4167|4168|4167.5|4168.5|4168|4167.5|4167|2032
1677845700000|2023-03-03 12:15:00|4167.5|4167|4167|4166|4168|4167|4166|4165|4219
1677846000000|2023-03-03 12:20:00|4166|4165|4166|4165|4166.5|4166|4165.5|4165|2514
1677846300000|2023-03-03 12:25:00|4165.5|4165.5|4163|4162|4166|4165.5|4162.5|4162|1705
1677846600000|2023-03-03 12:30:00|4162.5|4162.5|4164|4163|4164|4163|4162.5|4162|2347
1677846900000|2023-03-03 12:35:00|4163|4162|4161.5|4161|4163|4162|4161|4160|2034
1677847200000|2023-03-03 12:40:00|4162|4161.5|4161.5|4161|4163.5|4163|4161|4160.5|4187
1677847500000|2023-03-03 12:45:00|4162|4161.5|4160|4159.5|4162|4161.5|4160|4159.5|2817
1677847800000|2023-03-03 12:50:00|4160.5|4160|4161.5|4161|4161.5|4161|4159|4158.5|1434
1677848100000|2023-03-03 12:55:00|4162|4160.5|4158|4157.5|4162|4161|4158|4157.5|1800
1677848400000|2023-03-03 13:00:00|4157|4156.5|4159.5|4158.5|4159.5|4158.5|4157|4156.5|3275
1677848700000|2023-03-03 13:05:00|4159|4159|4161.5|4161|4162|4161.5|4159|4158|5058
1677849000000|2023-03-03 13:10:00|4161|4160.5|4161|4160.5|4163|4162|4161|4160|4656
1677849300000|2023-03-03 13:15:00|4160|4159.5|4157|4156.5|4161.5|4160.5|4157|4156.5|10745
1677849600000|2023-03-03 13:20:00|4157.5|4156|4156|4155|4157.5|4156.5|4155.5|4154.5|2479
1677849900000|2023-03-03 13:25:00|4156.5|4155.5|4151.5|4151|4156.5|4155.5|4150.5|4150|5691
1677850200000|2023-03-03 13:30:00|4151|4150.5|4147.5|4147|4151|4150.5|4146.5|4145.5|2884
1677850500000|2023-03-03 13:35:00|4148.5|4146|4149.5|4149|4150|4149.5|4147|4146|4673
1677850800000|2023-03-03 13:40:00|4149|4148.5|4153.5|4152.5|4153.5|4152.5|4146.5|4146|5089
1677851100000|2023-03-03 13:45:00|4153|4152|4149|4148|4153.5|4152|4149|4148|4473
1677851400000|2023-03-03 13:50:00|4150|4148.5|4150.5|4149.5|4150.5|4149.5|4148|4147|3542
1677851700000|2023-03-03 13:55:00|4151|4150|4158.5|4158|4158.5|4158|4151|4150|7793
1677852000000|2023-03-03 14:00:00|4158|4157.5|4162|4161|4163.5|4162.5|4158|4157.5|5459
1677852300000|2023-03-03 14:05:00|4162.5|4161.5|4158.5|4158|4163.5|4162|4157|4156|5212
1677852600000|2023-03-03 14:10:00|4159|4157.5|4155|4154.5|4159|4158|4154.5|4153.5|4272
1677852900000|2023-03-03 14:15:00|4154.5|4154|4157.5|4156.5|4157.5|4157|4154|4153.5|3424
1677853200000|2023-03-03 14:20:00|4157|4156|4152.5|4152|4157|4156.5|4152|4151|4025
1677853500000|2023-03-03 14:25:00|4153|4152.5|4154.5|4153.5|4154.5|4153.5|4152|4151|3876
1677853800000|2023-03-03 14:30:00|4154|4152.5|4152.5|4152|4158.5|4158|4150.5|4150|12347
1677854100000|2023-03-03 14:35:00|4152|4151.5|4150|4149|4155|4154.5|4147.5|4146.5|6875
1677854400000|2023-03-03 14:40:00|4149.5|4148|4149|4148|4149.5|4148.5|4147|4146|4553
1677854700000|2023-03-03 14:45:00|4148.5|4147|4152.5|4152|4152.5|4152|4147.5|4146.5|4816
1677855000000|2023-03-03 14:50:00|4153|4152.5|4154|4153.5|4154|4153.5|4148.5|4147.5|7313
1677855300000|2023-03-03 14:55:00|4154.5|4153|4155|4154.5|4156|4155.5|4154|4153|8932
1677855600000|2023-03-03 15:00:00|4155.5|4155.5|4154.5|4154|4156.5|4155.5|4152.5|4151.5|9988
1677855900000|2023-03-03 15:05:00|4154|4153.5|4156.5|4155.5|4156.5|4156|4154|4153.5|8987
1677856200000|2023-03-03 15:10:00|4156|4156|4156.5|4156|4158.5|4157.5|4156|4155.5|5599
1677856500000|2023-03-03 15:15:00|4156|4155.5|4152.5|4151.5|4156.5|4156|4152.5|4151.5|9700
1677856800000|2023-03-03 15:20:00|4152|4152|4150|4149.5|4152|4152|4146.5|4145.5|7101
1677857100000|2023-03-03 15:25:00|4149|4149|4146|4145|4149|4149|4144.5|4144|5743
1677857400000|2023-03-03 15:30:00|4145.5|4144.5|4146.5|4146|4149|4148.5|4145|4144.5|4109
1677857700000|2023-03-03 15:35:00|4146|4145.5|4142|4141.5|4146|4146|4142|4141|5256
1677858000000|2023-03-03 15:40:00|4142.5|4141|4136|4135|4143.5|4143|4136|4135|6646
1677858300000|2023-03-03 15:45:00|4136.5|4136|4141|4140.5|4142.5|4142|4136|4135.5|5734
1677858600000|2023-03-03 15:50:00|4141.5|4141|4140|4139|4141.5|4141|4139.5|4138.5|6221
1677858900000|2023-03-03 15:55:00|4139.5|4139.5|4140.5|4140|4142|4141.5|4138|4137.5|5065
1677859200000|2023-03-03 16:00:00|4141.5|4141|4145|4144.5|4146|4145.5|4141.5|4140.5|6803
1677859500000|2023-03-03 16:05:00|4145.5|4145|4147.5|4147|4148|4147|4144.5|4143.5|6001
1677859800000|2023-03-03 16:10:00|4148|4147.5|4148.5|4148|4149.5|4149|4147|4146.5|8241
1677860100000|2023-03-03 16:15:00|4148|4147.5|4151.5|4151|4152|4151|4147.5|4147|4812
1677860400000|2023-03-03 16:20:00|4151|4150.5|4152.5|4152|4153.5|4152.5|4150|4149.5|6903
1677860700000|2023-03-03 16:25:00|4153|4152.5|4151.5|4150.5|4153.5|4152.5|4151|4150.5|12436
1678089600000|2023-03-06 08:00:00|4142|4140.5|4132|4130|4145|4143|4131|4129|9958
1678089900000|2023-03-06 08:05:00|4133|4130.5|4138.5|4137|4139.5|4138|4133|4130.5|6439
1678090200000|2023-03-06 08:10:00|4138|4137.5|4143|4141.5|4147.5|4145.5|4138|4136.5|5190
1678090500000|2023-03-06 08:15:00|4144.5|4142|4143|4141.5|4144.5|4143.5|4141|4139.5|5363
1678090800000|2023-03-06 08:20:00|4144|4142|4146.5|4145|4147|4146|4143|4141.5|3232
1678091100000|2023-03-06 08:25:00|4146|4145.5|4144.5|4143.5|4148|4147|4144.5|4143.5|3346
1678091400000|2023-03-06 08:30:00|4145.5|4144|4147|4145.5|4147.5|4146.5|4144|4143|2376
1678091700000|2023-03-06 08:35:00|4146.5|4146|4144.5|4143.5|4147|4146|4142.5|4141.5|2658
1678092000000|2023-03-06 08:40:00|4144|4143|4146.5|4145.5|4148|4147|4144|4143|5919
1678092300000|2023-03-06 08:45:00|4146|4145|4145.5|4144.5|4147|4146|4142.5|4141|3996
1678092600000|2023-03-06 08:50:00|4145|4144|4142|4140.5|4146.5|4145.5|4141.5|4140.5|2419
1678092900000|2023-03-06 08:55:00|4141.5|4141|4137.5|4136.5|4141.5|4141|4136.5|4135.5|402
1678093200000|2023-03-06 09:00:00|4138|4137|4140|4139|4140|4139|4136.5|4135.5|2778
1678093500000|2023-03-06 09:05:00|4139.5|4138.5|4139|4138|4140|4139|4138|4137|4723
1678093800000|2023-03-06 09:10:00|4139.5|4138.5|4139|4138|4141.5|4140.5|4138.5|4138|8378
1678094100000|2023-03-06 09:15:00|4139.5|4138.5|4133.5|4132.5|4140|4139|4133.5|4132.5|3629
1678094400000|2023-03-06 09:20:00|4132.5|4131.5|4135.5|4135|4135.5|4135|4132|4131.5|2222
1678094700000|2023-03-06 09:25:00|4136|4134|4137|4136|4138.5|4137.5|4135|4134|1855
1678095000000|2023-03-06 09:30:00|4136.5|4135|4137.5|4136.5|4137.5|4136.5|4135|4133.5|4461
1678095300000|2023-03-06 09:35:00|4136.5|4135.5|4135|4134|4137|4136|4135|4133.5|2104
1678095600000|2023-03-06 09:40:00|4134.5|4133.5|4135.5|4134.5|4135.5|4135|4133.5|4132.5|2547
1678095900000|2023-03-06 09:45:00|4135|4134|4129|4128.5|4135|4134|4128.5|4127.5|2788
1678096200000|2023-03-06 09:50:00|4130|4129|4128.5|4127.5|4130|4129.5|4124|4123|3518
1678096500000|2023-03-06 09:55:00|4128|4127|4128.5|4127.5|4129|4128|4127.5|4126.5|961
1678096800000|2023-03-06 10:00:00|4127.5|4127|4126.5|4126|4127.5|4128|4126.5|4126|10379
1678097100000|2023-03-06 10:05:00|4127|4126.5|4125|4124.5|4128|4127|4125|4124.5|2856
1678097400000|2023-03-06 10:10:00|4124.5|4124|4128.5|4127.5|4128.5|4127.5|4124|4123|1600
1678097700000|2023-03-06 10:15:00|4128|4127|4126|4125|4128|4127|4125|4124|4692
1678098000000|2023-03-06 10:20:00|4126.5|4125.5|4128|4127.5|4128.5|4128|4126.5|4125.5|3668
1678098300000|2023-03-06 10:25:00|4129|4128|4130|4129|4131|4130|4128.5|4128|838
1678098600000|2023-03-06 10:30:00|4129.5|4128.5|4129|4128|4130.5|4129.5|4128.5|4127.5|4473
1678098900000|2023-03-06 10:35:00|4129.5|4128.5|4132|4131|4132|4131|4129|4128|1259
1678099200000|2023-03-06 10:40:00|4131.5|4131.5|4132|4131|4132|4131.5|4130.5|4129.5|1221
1678099500000|2023-03-06 10:45:00|4132.5|4131.5|4132.5|4132|4132.5|4132|4129.5|4129|2770
1678099800000|2023-03-06 10:50:00|4132|4131|4132.5|4132|4133|4132|4131.5|4130.5|2723
1678100100000|2023-03-06 10:55:00|4133.5|4131.5|4129|4128|4133.5|4132.5|4128.5|4127.5|2032
1678100400000|2023-03-06 11:00:00|4129.5|4128.5|4128.5|4127.5|4130.5|4129.5|4126|4125|5743
1678100700000|2023-03-06 11:05:00|4127.5|4126.5|4127.5|4127|4129|4128.5|4127|4126|1648
1678101000000|2023-03-06 11:10:00|4128|4127.5|4130|4129|4130|4129|4128|4127.5|1568
1678101300000|2023-03-06 11:15:00|4129.5|4129.5|4127|4126.5|4130|4129.5|4127|4126|5145
1678101600000|2023-03-06 11:20:00|4126.5|4126|4129|4128.5|4129.5|4129|4126.5|4125.5|2718
1678101900000|2023-03-06 11:25:00|4128.5|4128|4127|4126|4129.5|4128.5|4126.5|4125.5|5258
1678102200000|2023-03-06 11:30:00|4127.5|4126.5|4129|4128.5|4129|4128.5|4126|4125|2198
1678102500000|2023-03-06 11:35:00|4128.5|4128|4127|4126.5|4129|4128.5|4127|4126|2452
1678102800000|2023-03-06 11:40:00|4127.5|4125|4125|4124|4127.5|4125.5|4125|4124|3178
1678103100000|2023-03-06 11:45:00|4124|4123.5|4124|4123|4124.5|4124|4122|4121|1883
1678103400000|2023-03-06 11:50:00|4123|4122.5|4123.5|4122.5|4124.5|4123.5|4122|4121|5169
1678103700000|2023-03-06 11:55:00|4123|4123|4122|4121.5|4124|4123|4122|4121.5|2703
1678104000000|2023-03-06 12:00:00|4121.5|4121|4119|4118.5|4122.5|4121.5|4119|4118.5|2757
1678104300000|2023-03-06 12:05:00|4119.5|4119|4118.5|4118|4119.5|4119|4118|4117.5|3038
1678104600000|2023-03-06 12:10:00|4118|4117|4117|4116|4118|4117|4115|4114|3370
1678104900000|2023-03-06 12:15:00|4118|4116.5|4119|4118.5|4119|4118.5|4117.5|4116|1255
1678105200000|2023-03-06 12:20:00|4119.5|4118|4118|4117.5|4120|4119|4118|4117|1261
1678105500000|2023-03-06 12:25:00|4117.5|4117|4118|4117.5|4118|4117.5|4117|4116.5|671
1678105800000|2023-03-06 12:30:00|4117.5|4117|4117.5|4116.5|4120|4119.5|4117.5|4116.5|2327
1678106100000|2023-03-06 12:35:00|4118|4117|4114.5|4114|4118|4117.5|4114|4113|3457
1678106400000|2023-03-06 12:40:00|4114|4113|4114.5|4114|4115|4114.5|4113|4112.5|4671
1678106700000|2023-03-06 12:45:00|4114|4113.5|4113|4112.5|4114|4114|4112.5|4112|3656
1678107000000|2023-03-06 12:50:00|4112.5|4112|4112|4111.5|4113|4112.5|4110.5|4110|8400
1678107300000|2023-03-06 12:55:00|4111.5|4111|4110.5|4109.5|4111.5|4111|4108.5|4107.5|5728
1678107600000|2023-03-06 13:00:00|4110|4108.5|4110.5|4110|4110.5|4110|4108.5|4107.5|4020
1678107900000|2023-03-06 13:05:00|4111|4110.5|4110|4109.5|4111.5|4111|4110|4109.5|1937
1678108200000|2023-03-06 13:10:00|4110.5|4110|4110.5|4110|4111|4110|4110|4109.5|2314
1678108500000|2023-03-06 13:15:00|4110|4109.5|4112|4111.5|4112.5|4112|4110|4109.5|4527
1678108800000|2023-03-06 13:20:00|4111.5|4111|4109.5|4109|4112|4111.5|4109.5|4108.5|2731
1678109100000|2023-03-06 13:25:00|4110|4108.5|4109|4108|4110|4109.5|4108.5|4108|3280
1678109400000|2023-03-06 13:30:00|4109.5|4108.5|4110|4109.5|4110.5|4110|4108.5|4108|2595
1678109700000|2023-03-06 13:35:00|4110.5|4110|4106.5|4106|4111|4110|4106.5|4105.5|5984
1678110000000|2023-03-06 13:40:00|4107.5|4106.5|4108.5|4108|4109|4108.5|4107|4106.5|3508
1678110300000|2023-03-06 13:45:00|4108|4107.5|4107|4106|4109|4108|4106|4105.5|2253
1678110600000|2023-03-06 13:50:00|4106.5|4106.5|4107|4106|4108|4107|4106|4105.5|1918
1678110900000|2023-03-06 13:55:00|4106.5|4106.5|4106|4105.5|4107|4106.5|4105.5|4104.5|3574
1678111200000|2023-03-06 14:00:00|4105.5|4105|4107|4106|4108|4107|4105.5|4104.5|3137
1678111500000|2023-03-06 14:05:00|4106.5|4105.5|4107|4106|4107.5|4107|4105.5|4104.5|2882
1678111800000|2023-03-06 14:10:00|4106.5|4106.5|4107|4106.5|4108|4107|4105.5|4104.5|3855
1678112100000|2023-03-06 14:15:00|4107.5|4107|4107|4106.5|4109.5|4108.5|4107|4106.5|2014
1678112400000|2023-03-06 14:20:00|4106.5|4106|4107|4106.5|4107|4106.5|4106.5|4105.5|1379
1678112700000|2023-03-06 14:25:00|4107.5|4107|4110.5|4110|4111.5|4110.5|4107|4106.5|2172
1678113000000|2023-03-06 14:30:00|4110|4109.5|4111.5|4111|4113|4112|4107|4106|10312
1678113300000|2023-03-06 14:35:00|4112.5|4111.5|4116.5|4115.5|4116.5|4115.5|4112|4111|5093
1678113600000|2023-03-06 14:40:00|4117|4116|4121|4120.5|4123|4122|4116.5|4116|6955
1678113900000|2023-03-06 14:45:00|4121.5|4121|4118|4117.5|4121.5|4121|4116.5|4115.5|6162
1678114200000|2023-03-06 14:50:00|4119|4118|4116|4115|4121|4120|4115.5|4115|8013
1678114500000|2023-03-06 14:55:00|4115.5|4114.5|4117.5|4117|4117.5|4117|4114.5|4114|2443
1678114800000|2023-03-06 15:00:00|4118|4117.5|4119.5|4119|4120.5|4120|4117|4116|5172
1678115100000|2023-03-06 15:05:00|4120|4119.5|4123.5|4123|4125|4124|4120|4119.5|4538
1678115400000|2023-03-06 15:10:00|4124|4123.5|4122|4121.5|4126.5|4125.5|4122|4121|4212
1678115700000|2023-03-06 15:15:00|4122.5|4121|4116|4115.5|4123.5|4122.5|4116|4115.5|4735
1678116000000|2023-03-06 15:20:00|4115.5|4115|4113.5|4112.5|4116|4115|4113.5|4112.5|3131
1678116300000|2023-03-06 15:25:00|4113|4112|4116.5|4116|4118|4117.5|4113|4112|3887
1678116600000|2023-03-06 15:30:00|4115.5|4115|4113|4112|4117.5|4116.5|4113|4112|2379
1678116900000|2023-03-06 15:35:00|4112.5|4111.5|4112.5|4112|4114|4113.5|4112|4111|2103
1678117200000|2023-03-06 15:40:00|4112|4111.5|4115|4114|4115|4114|4111.5|4111|12575
1678117500000|2023-03-06 15:45:00|4115.5|4114.5|4109.5|4109|4115.5|4115|4109|4108.5|3702
1678117800000|2023-03-06 15:50:00|4110|4109.5|4108.5|4108|4110.5|4110|4108.5|4108|1687
1678118100000|2023-03-06 15:55:00|4109|4108.5|4108.5|4107.5|4111.5|4111|4108|4107.5|5049
1678118400000|2023-03-06 16:00:00|4108|4107|4110.5|4110|4111|4110.5|4107.5|4107|6311
1678118700000|2023-03-06 16:05:00|4110|4109|4114|4113.5|4114.5|4114|4110|4109|6274
1678119000000|2023-03-06 16:10:00|4114.5|4114|4114.5|4114|4116|4115|4114|4113.5|3626
1678119300000|2023-03-06 16:15:00|4115.5|4114.5|4112.5|4112|4115.5|4115|4112.5|4111.5|5656
1678119600000|2023-03-06 16:20:00|4112|4111.5|4109.5|4109|4113|4112.5|4109.5|4109|4965
1678119900000|2023-03-06 16:25:00|4110|4109.5|4111|4110|4112|4111.5|4110|4109|8302
1678176000000|2023-03-07 08:00:00|4102|4100|4098.5|4096.5|4106|4104|4098.5|4096.5|73670
1678176300000|2023-03-07 08:05:00|4099|4097.5|4095|4094|4102|4100|4092.5|4091.5|6350
1678176600000|2023-03-07 08:10:00|4093.5|4092.5|4093.5|4092.5|4094.5|4094|4087.5|4086|13007
1678176900000|2023-03-07 08:15:00|4094|4093|4095|4094.5|4100|4099.5|4094|4093|6188
1678177200000|2023-03-07 08:20:00|4095.5|4095|4100|4099|4101|4100.5|4095|4094.5|5423
1678177500000|2023-03-07 08:25:00|4099.5|4098.5|4100|4099.5|4102|4101|4099|4097.5|2988
1678177800000|2023-03-07 08:30:00|4099.5|4099|4097.5|4097|4101|4100|4096|4095|2908
1678178100000|2023-03-07 08:35:00|4098|4097.5|4096|4095.5|4099|4098|4093.5|4093|4107
1678178400000|2023-03-07 08:40:00|4096.5|4096|4098.5|4097.5|4099|4098.5|4095.5|4094|3386
1678178700000|2023-03-07 08:45:00|4099|4098|4099|4098|4099.5|4099|4097.5|4097|1973
1678179000000|2023-03-07 08:50:00|4098.5|4098.5|4101.5|4100.5|4101.5|4100.5|4097.5|4097|1922
1678179300000|2023-03-07 08:55:00|4101|4100|4103.5|4103|4106|4105|4099.5|4099|2589
1678179600000|2023-03-07 09:00:00|4103|4102.5|4103|4102.5|4106|4105|4103|4102|1243
1678179900000|2023-03-07 09:05:00|4103.5|4103|4101|4100|4104|4103|4101|4100|2482
1678180200000|2023-03-07 09:10:00|4101.5|4100.5|4108.5|4107.5|4110.5|4109.5|4101.5|4100.5|3815
1678180500000|2023-03-07 09:15:00|4108|4108|4102|4101.5|4108.5|4108|4102|4101|6560
1678180800000|2023-03-07 09:20:00|4103.5|4102.5|4103.5|4102.5|4105|4104.5|4102.5|4102|3266
1678181100000|2023-03-07 09:25:00|4104|4103|4104.5|4103.5|4105|4104|4103|4102|1007
1678181400000|2023-03-07 09:30:00|4105|4104|4106|4105|4106|4105|4103.5|4102.5|3416
1678181700000|2023-03-07 09:35:00|4106.5|4105.5|4107.5|4106.5|4109.5|4108.5|4106.5|4105.5|2972
1678182000000|2023-03-07 09:40:00|4106.5|4105.5|4112.5|4111.5|4112.5|4112|4106.5|4105.5|1470
1678182300000|2023-03-07 09:45:00|4112|4112|4107.5|4107|4112|4112|4107.5|4107|1639
1678182600000|2023-03-07 09:50:00|4107|4106.5|4106|4105|4107|4106.5|4105.5|4105|1031
1678182900000|2023-03-07 09:55:00|4105.5|4104|4104.5|4103.5|4106|4104.5|4102.5|4102|3720
1678183200000|2023-03-07 10:00:00|4104|4103|4106|4105|4106|4105|4103.5|4103|1577
1678183500000|2023-03-07 10:05:00|4105.5|4104|4109|4108|4109|4108|4103.5|4102.5|2176
1678183800000|2023-03-07 10:10:00|4108.5|4107.5|4112.5|4111|4113|4112|4108|4107|2536
1678184100000|2023-03-07 10:15:00|4112|4111.5|4112.5|4112|4113|4112|4111|4110.5|564
1678184400000|2023-03-07 10:20:00|4113|4111.5|4117|4116|4117|4116|4112.5|4111.5|1558
1678184700000|2023-03-07 10:25:00|4117.5|4116.5|4118|4117|4118|4117.5|4116.5|4115.5|2438
1678185000000|2023-03-07 10:30:00|4118.5|4117.5|4122|4121.5|4124|4123|4118.5|4117.5|3669
1678185300000|2023-03-07 10:35:00|4122.5|4122|4118.5|4118|4123|4122|4117.5|4116.5|5208
1678185600000|2023-03-07 10:40:00|4119|4118.5|4116|4115|4120|4119|4115.5|4115|2940
1678185900000|2023-03-07 10:45:00|4115.5|4114.5|4115.5|4114.5|4116.5|4115.5|4114.5|4113.5|2280
1678186200000|2023-03-07 10:50:00|4115|4115|4113.5|4113|4115.5|4115|4112.5|4112|7310
1678186500000|2023-03-07 10:55:00|4113|4112|4112.5|4111.5|4113|4112|4111.5|4111|6683
1678186800000|2023-03-07 11:00:00|4113|4112|4111|4110|4113.5|4112.5|4111|4110|3997
1678187100000|2023-03-07 11:05:00|4111.5|4110.5|4112|4111.5|4112.5|4112|4110.5|4109.5|1685
1678187400000|2023-03-07 11:10:00|4112.5|4112|4113.5|4113|4114.5|4113.5|4111.5|4111|1835
1678187700000|2023-03-07 11:15:00|4114|4113.5|4112.5|4111.5|4114.5|4113.5|4112.5|4111.5|3534
1678188000000|2023-03-07 11:20:00|4113|4112|4109.5|4108.5|4113|4112.5|4109.5|4108.5|2532
1678188300000|2023-03-07 11:25:00|4109|4109|4111|4110|4111.5|4110.5|4109|4108.5|4703
1678188600000|2023-03-07 11:30:00|4111.5|4110.5|4113.5|4113|4113.5|4113|4111.5|4110.5|2047
1678188900000|2023-03-07 11:35:00|4114|4113.5|4114|4113|4115|4114|4112.5|4112|2981
1678189200000|2023-03-07 11:40:00|4113.5|4113.5|4115|4113.5|4115.5|4115|4113.5|4112.5|2420
1678189500000|2023-03-07 11:45:00|4114.5|4114|4115.5|4115|4116|4115|4114.5|4113.5|712
1678189800000|2023-03-07 11:50:00|4116|4114.5|4117.5|4116.5|4117.5|4116.5|4114.5|4114|24637
1678190100000|2023-03-07 11:55:00|4117|4116|4118|4117.5|4118|4117.5|4116|4115|1623
1678190400000|2023-03-07 12:00:00|4117.5|4117|4119.5|4118.5|4121|4120|4117.5|4116.5|577323
1678190700000|2023-03-07 12:05:00|4119|4118|4119|4118|4119|4118|4115.5|4114.5|2275
1678191000000|2023-03-07 12:10:00|4118.5|4117.5|4120|4119|4120.5|4119.5|4117.5|4116.5|2562
1678191300000|2023-03-07 12:15:00|4119.5|4118.5|4120|4119|4120|4119|4118|4117.5|1402
1678191600000|2023-03-07 12:20:00|4119.5|4119.5|4118.5|4117.5|4120.5|4119.5|4117|4116.5|2551
1678191900000|2023-03-07 12:25:00|4118|4117|4118.5|4118|4119.5|4118.5|4117.5|4117|2767
1678192200000|2023-03-07 12:30:00|4119|4118.5|4120.5|4119.5|4120.5|4119.5|4119|4118.5|21633
1678192500000|2023-03-07 12:35:00|4120|4119|4121.5|4120.5|4121.5|4121|4119.5|4119|2456
1678192800000|2023-03-07 12:40:00|4122|4121|4121|4120.5|4122|4121|4120.5|4119.5|2559
1678193100000|2023-03-07 12:45:00|4120.5|4120|4120.5|4120|4121.5|4121|4120|4119|2792
1678193400000|2023-03-07 12:50:00|4121.5|4120.5|4121.5|4120.5|4122|4121.5|4120.5|4120|1918
1678193700000|2023-03-07 12:55:00|4121|4121|4120|4119|4121.5|4121|4119.5|4119|991
1678194000000|2023-03-07 13:00:00|4119.5|4118.5|4121|4120|4121|4120|4116|4115|14316
1678194300000|2023-03-07 13:05:00|4120.5|4120.5|4121|4120.5|4121.5|4121|4119.5|4118.5|5296
1678194600000|2023-03-07 13:10:00|4121.5|4121|4121|4120|4124.5|4123.5|4120.5|4119.5|6580
1678194900000|2023-03-07 13:15:00|4120|4119.5|4122.5|4121.5|4122.5|4121.5|4120|4119|1013
1678195200000|2023-03-07 13:20:00|4122|4121|4124.5|4123.5|4124.5|4124|4121.5|4120.5|2240
1678195500000|2023-03-07 13:25:00|4125|4124|4123.5|4122.5|4125|4124|4123|4122|2589
1678195800000|2023-03-07 13:30:00|4123|4123|4126|4125|4126.5|4125.5|4123|4123|2492
1678196100000|2023-03-07 13:35:00|4126.5|4125.5|4125|4124|4126.5|4126|4124.5|4123.5|2065
1678196400000|2023-03-07 13:40:00|4124.5|4123.5|4123.5|4122.5|4124.5|4123.5|4122|4121|2653
1678196700000|2023-03-07 13:45:00|4123|4122|4124|4123.5|4124|4123.5|4123|4122|1048
1678197000000|2023-03-07 13:50:00|4123.5|4123|4126|4125|4127|4126|4123.5|4122.5|4172
1678197300000|2023-03-07 13:55:00|4125.5|4125.5|4128.5|4127.5|4128.5|4127.5|4125|4124|3834
1678197600000|2023-03-07 14:00:00|4128|4127|4124|4123|4128|4127.5|4122.5|4122|9654
1678197900000|2023-03-07 14:05:00|4123.5|4122.5|4125.5|4124|4126|4125|4123.5|4122.5|721
1678198200000|2023-03-07 14:10:00|4125|4124.5|4126.5|4126|4128.5|4127.5|4124|4123|3179
1678198500000|2023-03-07 14:15:00|4126|4125.5|4122.5|4121.5|4126|4125.5|4122|4121.5|3845
1678198800000|2023-03-07 14:20:00|4122|4121|4122|4121|4123|4122|4121|4120|3967
1678199100000|2023-03-07 14:25:00|4121.5|4121.5|4122|4121|4124|4123|4120.5|4119.5|2697
1678199400000|2023-03-07 14:30:00|4121.5|4120.5|4127|4126|4127|4126|4119.5|4119|4596
1678199700000|2023-03-07 14:35:00|4126.5|4125.5|4118|4117|4127|4126|4117|4116.5|6665
1678200000000|2023-03-07 14:40:00|4118.5|4117.5|4119.5|4119|4121|4120.5|4117.5|4116.5|5185
1678200300000|2023-03-07 14:45:00|4120|4118.5|4122|4121.5|4122.5|4121.5|4119|4118|24328
1678200600000|2023-03-07 14:50:00|4122.5|4122|4122|4121|4122.5|4122|4119.5|4119|963
1678200900000|2023-03-07 14:55:00|4121.5|4121.5|4121.5|4119|4124.5|4123.5|4121.5|4119|2792
1678201200000|2023-03-07 15:00:00|4121|4118.5|4121.5|4121|4125.5|4124|4119.5|4118|11811
1678201500000|2023-03-07 15:05:00|4122|4120.5|4124.5|4124|4124.5|4124|4118.5|4117.5|18807
1678201800000|2023-03-07 15:10:00|4125|4123.5|4123.5|4123|4125|4124|4120.5|4120|11643
1678202100000|2023-03-07 15:15:00|4124|4122.5|4119.5|4119|4124|4122.5|4118.5|4118|10481
1678202400000|2023-03-07 15:20:00|4120|4119.5|4120.5|4120|4122|4121|4119|4118.5|7083
1678202700000|2023-03-07 15:25:00|4121|4120.5|4125.5|4125|4126|4125|4119.5|4119|6501
1678203000000|2023-03-07 15:30:00|4126.5|4126|4126.5|4126|4127|4126.5|4125|4124.5|5069
1678203300000|2023-03-07 15:35:00|4127|4126.5|4126.5|4126|4128|4127|4125|4124|7706
1678203600000|2023-03-07 15:40:00|4126|4125.5|4126|4125|4127|4126.5|4124.5|4124|10888
1678203900000|2023-03-07 15:45:00|4125.5|4124.5|4131|4130|4131|4130.5|4125|4124.5|9655
1678204200000|2023-03-07 15:50:00|4130.5|4129.5|4131|4130|4133|4132|4128.5|4128|6217
1678204500000|2023-03-07 15:55:00|4130.5|4129.5|4126|4125|4131|4129.5|4126|4125|6453
1678204800000|2023-03-07 16:00:00|4125.5|4125.5|4127.5|4126.5|4129|4128|4125|4124|7285
1678205100000|2023-03-07 16:05:00|4127|4126|4123.5|4123|4127.5|4126.5|4123.5|4122.5|4623
1678205400000|2023-03-07 16:10:00|4124|4122.5|4121.5|4121|4124.5|4124|4120|4119|3871
1678205700000|2023-03-07 16:15:00|4122|4121.5|4121.5|4121|4123.5|4122.5|4120|4119.5|10328
1678206000000|2023-03-07 16:20:00|4122|4121.5|4120.5|4119.5|4123.5|4123|4120.5|4119.5|7920
1678206300000|2023-03-07 16:25:00|4121|4120|4118.5|4118|4123.5|4122.5|4118.5|4117.5|9509
1678262400000|2023-03-08 08:00:00|4116.5|4114|4115.5|4113.5|4118.5|4116|4112|4109.5|5666
1678262700000|2023-03-08 08:05:00|4115|4114|4111.5|4110.5|4121|4119.5|4110|4109|11023
1678263000000|2023-03-08 08:10:00|4111|4109.5|4110.5|4109|4113|4112|4106.5|4105|10480
1678263300000|2023-03-08 08:15:00|4109.5|4109.5|4103.5|4102|4109.5|4109.5|4101.5|4100.5|14340
1678263600000|2023-03-08 08:20:00|4102.5|4101.5|4107.5|4106|4107.5|4106.5|4101|4100.5|9440
1678263900000|2023-03-08 08:25:00|4107|4105.5|4106|4105|4109|4108|4104|4103|6788
1678264200000|2023-03-08 08:30:00|4105.5|4105.5|4100|4099|4106|4105.5|4099.5|4098.5|4495
1678264500000|2023-03-08 08:35:00|4099.5|4098.5|4101.5|4100.5|4102.5|4101.5|4099.5|4098.5|3608
1678264800000|2023-03-08 08:40:00|4101|4100|4100|4099.5|4101.5|4101|4096.5|4095.5|4043
1678265100000|2023-03-08 08:45:00|4100.5|4100|4097|4096|4101.5|4101|4097|4096|2091
1678265400000|2023-03-08 08:50:00|4097.5|4096.5|4093|4092|4098.5|4097.5|4092.5|4091.5|6568
1678265700000|2023-03-08 08:55:00|4093.5|4092.5|4097|4096|4097|4096|4092.5|4092|9055
1678266000000|2023-03-08 09:00:00|4096.5|4096.5|4094|4093|4099|4098|4093.5|4092.5|4486
1678266300000|2023-03-08 09:05:00|4094.5|4093.5|4095|4093.5|4095.5|4095|4092.5|4092|2005
1678266600000|2023-03-08 09:10:00|4096|4094|4095.5|4095|4097|4096.5|4095|4094|5202
1678266900000|2023-03-08 09:15:00|4096|4094.5|4098.5|4097.5|4098.5|4097.5|4095.5|4094.5|4950
1678267200000|2023-03-08 09:20:00|4099|4098|4097.5|4097|4099|4098|4096.5|4095.5|2633
1678267500000|2023-03-08 09:25:00|4098|4097.5|4103|4102|4103|4102|4098|4097.5|8290
1678267800000|2023-03-08 09:30:00|4102.5|4101.5|4099.5|4099|4105.5|4104.5|4099|4097.5|5075
1678268100000|2023-03-08 09:35:00|4100|4099.5|4096|4095|4100.5|4099.5|4096|4095|1785
1678268400000|2023-03-08 09:40:00|4097|4095.5|4096|4094.5|4098.5|4097.5|4095|4094|4164
1678268700000|2023-03-08 09:45:00|4095.5|4095|4092|4091|4095.5|4095|4092|4091|678
1678269000000|2023-03-08 09:50:00|4091.5|4091.5|4095|4094|4096.5|4095.5|4091.5|4091|4081
1678269300000|2023-03-08 09:55:00|4096|4094.5|4097|4095.5|4097.5|4096|4093.5|4093|3815
1678269600000|2023-03-08 10:00:00|4096.5|4096|4095|4093.5|4098|4096.5|4093.5|4092.5|3434
1678269900000|2023-03-08 10:05:00|4094.5|4094|4094.5|4093.5|4095.5|4094.5|4093.5|4092.5|822
1678270200000|2023-03-08 10:10:00|4095|4094|4096|4095|4096.5|4095.5|4094.5|4093.5|1513
1678270500000|2023-03-08 10:15:00|4096.5|4094.5|4097.5|4096.5|4097.5|4096.5|4095.5|4094.5|1478
1678270800000|2023-03-08 10:20:00|4097|4096|4103.5|4102.5|4103.5|4102.5|4097|4095.5|77226
1678271100000|2023-03-08 10:25:00|4104|4103|4102.5|4101.5|4105|4104|4102|4101|2076
1678271400000|2023-03-08 10:30:00|4103|4102|4104.5|4103.5|4104.5|4103.5|4102.5|4102|2783
1678271700000|2023-03-08 10:35:00|4105|4104|4109|4108|4109|4108|4104|4103|2878
1678272000000|2023-03-08 10:40:00|4108.5|4107.5|4109|4108|4109.5|4108.5|4107|4106|2041
1678272300000|2023-03-08 10:45:00|4109.5|4108.5|4109|4108.5|4109.5|4108.5|4108|4107.5|5288
1678272600000|2023-03-08 10:50:00|4109.5|4109|4111.5|4110|4112.5|4112|4109.5|4108.5|3248
1678272900000|2023-03-08 10:55:00|4111|4109.5|4112|4111|4113|4112|4109|4108|4853
1678273200000|2023-03-08 11:00:00|4112.5|4111.5|4112|4111|4113|4112|4111|4110|3522
1678273500000|2023-03-08 11:05:00|4112.5|4110.5|4109.5|4109|4112.5|4111|4109|4108|3114
1678273800000|2023-03-08 11:10:00|4110|4109.5|4111.5|4110.5|4112.5|4111.5|4109.5|4108.5|4962
1678274100000|2023-03-08 11:15:00|4112|4111|4112|4111|4113.5|4112.5|4109.5|4109|8127
1678274400000|2023-03-08 11:20:00|4111.5|4110.5|4110|4109.5|4112|4111.5|4109|4108|2564
1678274700000|2023-03-08 11:25:00|4110.5|4110|4110|4109|4110.5|4110|4108.5|4107.5|2660
1678275000000|2023-03-08 11:30:00|4110.5|4109.5|4111.5|4110.5|4111.5|4110.5|4108.5|4107.5|2676
1678275300000|2023-03-08 11:35:00|4112|4111|4112.5|4112|4113|4112|4110.5|4109.5|3566
1678275600000|2023-03-08 11:40:00|4113|4111.5|4113.5|4113|4116.5|4115.5|4112|4111|5171
1678275900000|2023-03-08 11:45:00|4112.5|4112.5|4111.5|4111|4113.5|4113|4111|4110|3147
1678276200000|2023-03-08 11:50:00|4112|4111.5|4112|4111.5|4112|4111.5|4110.5|4109.5|7540
1678276500000|2023-03-08 11:55:00|4112.5|4112|4112.5|4111.5|4113|4112.5|4111.5|4110.5|2867
1678276800000|2023-03-08 12:00:00|4113|4112|4115|4114|4115.5|4114.5|4113|4112|2625
1678277100000|2023-03-08 12:05:00|4115.5|4114.5|4114.5|4113.5|4116|4115|4114|4113|1150
1678277400000|2023-03-08 12:10:00|4115|4114|4119|4117.5|4119|4118.5|4114|4113|4585
1678277700000|2023-03-08 12:15:00|4117.5|4118|4115|4114|4117.5|4118|4114.5|4113.5|5321
1678278000000|2023-03-08 12:20:00|4114.5|4115|4118|4117.5|4119|4118.5|4114.5|4115|3553
1678278300000|2023-03-08 12:25:00|4118.5|4118|4116.5|4116|4119|4118|4116|4115.5|2912
1678278600000|2023-03-08 12:30:00|4116|4115.5|4115.5|4114.5|4116|4115.5|4114|4113|3337
1678278900000|2023-03-08 12:35:00|4116|4115|4115.5|4114.5|4116.5|4115.5|4114|4113|3062
1678279200000|2023-03-08 12:40:00|4116|4115|4114|4113.5|4116|4115.5|4114|4113|1122428
1678279500000|2023-03-08 12:45:00|4115|4114|4114.5|4114|4116|4115.5|4113.5|4113|2076
1678279800000|2023-03-08 12:50:00|4115|4114.5|4115.5|4114.5|4115.5|4115|4114|4113.5|2713
1678280100000|2023-03-08 12:55:00|4116|4115|4117.5|4117|4117.5|4117|4115|4114|2943
1678280400000|2023-03-08 13:00:00|4118|4117.5|4118.5|4117.5|4120.5|4120|4118|4117|3761
1678280700000|2023-03-08 13:05:00|4118|4117|4121|4120.5|4124|4123.5|4118|4117|4702
1678281000000|2023-03-08 13:10:00|4121.5|4120|4119|4117|4121.5|4121|4119|4117|3506
1678281300000|2023-03-08 13:15:00|4121|4119|4124|4123|4125|4124|4120|4118|5787
1678281600000|2023-03-08 13:20:00|4124.5|4123.5|4125.5|4125|4127|4126|4123|4122|6282
1678281900000|2023-03-08 13:25:00|4126|4124.5|4128|4127|4128|4127.5|4125.5|4124.5|4163
1678282200000|2023-03-08 13:30:00|4128.5|4127.5|4128.5|4128|4130.5|4129.5|4127.5|4127|5280
1678282500000|2023-03-08 13:35:00|4128|4127.5|4125.5|4124.5|4128.5|4128|4125|4124|4468
1678282800000|2023-03-08 13:40:00|4125|4124|4127.5|4126.5|4127.5|4127|4123|4122.5|3950
1678283100000|2023-03-08 13:45:00|4127|4127|4123.5|4123|4128|4127.5|4123.5|4122.5|4421
1678283400000|2023-03-08 13:50:00|4124|4123.5|4123.5|4123|4124|4123.5|4122|4121.5|2998
1678283700000|2023-03-08 13:55:00|4124|4122.5|4123|4122.5|4124|4123.5|4122.5|4121.5|2421
1678284000000|2023-03-08 14:00:00|4122.5|4121.5|4123.5|4123|4123.5|4123|4121|4120|3426
1678284300000|2023-03-08 14:05:00|4124|4123.5|4125|4124.5|4127|4126.5|4124|4123.5|5174
1678284600000|2023-03-08 14:10:00|4124.5|4124|4125|4124.5|4125|4124.5|4123.5|4123|3652
1678284900000|2023-03-08 14:15:00|4125.5|4124|4125.5|4125|4126|4125|4125|4124|2461
1678285200000|2023-03-08 14:20:00|4126|4125.5|4123.5|4123|4127|4126|4123.5|4122.5|2675
1678285500000|2023-03-08 14:25:00|4124|4122.5|4123|4122.5|4124.5|4124|4122.5|4122|2756
1678285800000|2023-03-08 14:30:00|4122.5|4122|4123.5|4122.5|4124|4123|4121|4120|5493
1678286100000|2023-03-08 14:35:00|4124|4123|4125|4124|4127.5|4127|4123.5|4123|2865
1678286400000|2023-03-08 14:40:00|4124.5|4124.5|4123|4122.5|4128|4127|4122.5|4121.5|3713
1678286700000|2023-03-08 14:45:00|4123.5|4122|4119|4118.5|4123.5|4122|4118.5|4117.5|2608
1678287000000|2023-03-08 14:50:00|4119.5|4118|4120.5|4119.5|4122.5|4121.5|4119.5|4118|4420
1678287300000|2023-03-08 14:55:00|4121|4120|4120.5|4120|4122|4121.5|4118.5|4117.5|6169
1678287600000|2023-03-08 15:00:00|4119|4119.5|4120|4119|4120.5|4120|4117|4116|9577
1678287900000|2023-03-08 15:05:00|4120.5|4119.5|4122.5|4122|4123|4122|4119.5|4119|3328
1678288200000|2023-03-08 15:10:00|4123|4122.5|4121.5|4121|4124.5|4123.5|4121.5|4121|4458
1678288500000|2023-03-08 15:15:00|4122|4121.5|4121.5|4121|4125|4124.5|4121.5|4121|5702
1678288800000|2023-03-08 15:20:00|4122|4121.5|4117.5|4116.5|4122|4121.5|4117.5|4116.5|6064
1678289100000|2023-03-08 15:25:00|4117|4116|4119|4118|4119|4118|4116.5|4116|2919
1678289400000|2023-03-08 15:30:00|4118.5|4118.5|4122.5|4121.5|4122.5|4121.5|4117.5|4117|5068
1678289700000|2023-03-08 15:35:00|4122|4122|4124|4123.5|4125|4124.5|4122|4121.5|5304
1678290000000|2023-03-08 15:40:00|4123.5|4123|4123.5|4123|4124|4123.5|4121.5|4121|8359
1678290300000|2023-03-08 15:45:00|4123|4122.5|4120.5|4120|4123.5|4123|4120|4119.5|3332
1678290600000|2023-03-08 15:50:00|4120|4119.5|4119.5|4119|4121|4120|4119.5|4118.5|4567
1678290900000|2023-03-08 15:55:00|4119|4118.5|4119.5|4119|4121|4120|4119|4118|2618
1678291200000|2023-03-08 16:00:00|4119|4118.5|4122.5|4122|4124.5|4123.5|4119|4118.5|7778
1678291500000|2023-03-08 16:05:00|4123|4122.5|4123.5|4123|4124.5|4124|4122|4121.5|4752
1678291800000|2023-03-08 16:10:00|4124|4122.5|4124.5|4124|4125.5|4125|4123.5|4122.5|2771
1678292100000|2023-03-08 16:15:00|4124|4123|4121|4120.5|4124|4123|4121|4120.5|9439
1678292400000|2023-03-08 16:20:00|4121.5|4120|4122|4121.5|4123|4122.5|4120.5|4120|12090
1678292700000|2023-03-08 16:25:00|4121.5|4121|4122.5|4122|4122.5|4122|4120|4119|8932
1678348800000|2023-03-09 08:00:00|4124|4121|4120.5|4119|4128|4126|4120.5|4118.5|10004
1678349100000|2023-03-09 08:05:00|4121|4119.5|4120|4118.5|4122.5|4120.5|4117|4116|8096
1678349400000|2023-03-09 08:10:00|4119.5|4119|4114.5|4113.5|4121.5|4120.5|4114.5|4113|5344
1678349700000|2023-03-09 08:15:00|4114|4113|4113|4112.5|4117|4115.5|4112|4111|4339
1678350000000|2023-03-09 08:20:00|4114|4113|4117|4115.5|4117|4115.5|4111.5|4110.5|2388
1678350300000|2023-03-09 08:25:00|4116|4115|4110.5|4109.5|4116|4115|4109|4108|1592
1678350600000|2023-03-09 08:30:00|4111|4109|4108.5|4107.5|4111.5|4110|4108|4107|1954
1678350900000|2023-03-09 08:35:00|4108|4107|4103.5|4102.5|4109.5|4108.5|4103.5|4102.5|2355
1678351200000|2023-03-09 08:40:00|4104|4103|4104|4102.5|4105|4104|4102|4101|1596
1678351500000|2023-03-09 08:45:00|4104.5|4103|4110|4108.5|4110|4108.5|4103.5|4102.5|3606
1678351800000|2023-03-09 08:50:00|4110.5|4109|4107.5|4106.5|4110.5|4109.5|4107|4106|1248
1678352100000|2023-03-09 08:55:00|4108|4106|4106|4104.5|4109|4108|4104|4103|1434
1678352400000|2023-03-09 09:00:00|4105.5|4104|4102|4101|4105.5|4104|4101|4100.5|1113
1678352700000|2023-03-09 09:05:00|4101.5|4100|4102.5|4102|4103.5|4102.5|4100.5|4100|2650
1678353000000|2023-03-09 09:10:00|4103|4102.5|4099|4098.5|4104|4103|4099|4098.5|2916
1678353300000|2023-03-09 09:15:00|4099.5|4098|4104|4103|4104.5|4104|4098.5|4098|12345
1678353600000|2023-03-09 09:20:00|4103.5|4102.5|4105|4104.5|4106|4105|4103|4102|5603
1678353900000|2023-03-09 09:25:00|4104.5|4104|4106.5|4105.5|4107|4106|4103.5|4102.5|22545
1678354200000|2023-03-09 09:30:00|4106|4104.5|4103|4102.5|4106.5|4105.5|4101|4100.5|3921
1678354500000|2023-03-09 09:35:00|4103.5|4103|4104|4103.5|4104.5|4103.5|4101.5|4101|3499
1678354800000|2023-03-09 09:40:00|4104.5|4103|4106|4105|4106|4105|4104|4103|3428
1678355100000|2023-03-09 09:45:00|4106.5|4105.5|4106|4105|4107.5|4106.5|4104|4103|6180
1678355400000|2023-03-09 09:50:00|4105.5|4104.5|4109.5|4109|4109.5|4109|4104|4103|2735
1678355700000|2023-03-09 09:55:00|4110|4109.5|4111|4110|4112|4111.5|4109.5|4108.5|5079
1678356000000|2023-03-09 10:00:00|4110.5|4110.5|4114|4112.5|4114|4113|4108.5|4108|3418
1678356300000|2023-03-09 10:05:00|4113.5|4112|4111|4110|4113.5|4112|4108|4107|3044
1678356600000|2023-03-09 10:10:00|4111.5|4110.5|4112.5|4111.5|4113.5|4113|4109.5|4108.5|1236
1678356900000|2023-03-09 10:15:00|4112|4111|4113|4112|4113.5|4112.5|4111.5|4111|1177
1678357200000|2023-03-09 10:20:00|4112.5|4111.5|4113|4112.5|4114|4113.5|4112|4111|4455
1678357500000|2023-03-09 10:25:00|4112.5|4112|4113|4112|4114|4113|4111|4110|1529
1678357800000|2023-03-09 10:30:00|4113.5|4113|4113|4112.5|4116|4115|4113|4112.5|3268
1678358100000|2023-03-09 10:35:00|4112.5|4112|4117|4116|4117|4116|4112|4111|2250
1678358400000|2023-03-09 10:40:00|4116.5|4115.5|4116|4115.5|4117.5|4116.5|4115.5|4115|1602
1678358700000|2023-03-09 10:45:00|4117|4116|4119|4118|4120|4119|4117|4116|2461
1678359000000|2023-03-09 10:50:00|4119.5|4118.5|4117|4116.5|4120|4119|4116.5|4116|3287
1678359300000|2023-03-09 10:55:00|4117.5|4116|4116.5|4116|4118|4117|4116|4115.5|4672
1678359600000|2023-03-09 11:00:00|4117.5|4116.5|4120|4119|4120|4119|4116|4115|5714
1678359900000|2023-03-09 11:05:00|4119.5|4118.5|4117|4116.5|4119.5|4118.5|4117|4116|2624
1678360200000|2023-03-09 11:10:00|4117.5|4116|4119|4118.5|4120|4119|4117|4116|1882
1678360500000|2023-03-09 11:15:00|4119.5|4119|4121|4120|4121.5|4120.5|4119|4118.5|4059
1678360800000|2023-03-09 11:20:00|4120.5|4119.5|4120.5|4120|4121|4120|4119.5|4118.5|1939
1678361100000|2023-03-09 11:25:00|4121|4120.5|4121|4120|4122.5|4122|4120.5|4119.5|4080
1678361400000|2023-03-09 11:30:00|4120.5|4119.5|4122|4120.5|4122.5|4121.5|4120.5|4119.5|2004
1678361700000|2023-03-09 11:35:00|4121|4121|4119.5|4118.5|4122|4121.5|4119|4118.5|1162
1678362000000|2023-03-09 11:40:00|4119|4119|4121|4120|4121|4120.5|4119|4118.5|795
1678362300000|2023-03-09 11:45:00|4121.5|4120.5|4121.5|4121|4122|4121|4120.5|4119.5|4264
1678362600000|2023-03-09 11:50:00|4122|4120.5|4123.5|4123|4124|4123|4121|4120.5|4596
1678362900000|2023-03-09 11:55:00|4124|4123.5|4126.5|4125.5|4126.5|4125.5|4124|4123|3287
1678363200000|2023-03-09 12:00:00|4126|4126|4128.5|4128|4129.5|4129|4126|4126|2308
1678363500000|2023-03-09 12:05:00|4128|4127.5|4123|4122|4128|4128|4123|4121.5|2293
1678363800000|2023-03-09 12:10:00|4122.5|4121.5|4125.5|4125|4127|4126.5|4122.5|4121.5|8135
1678364100000|2023-03-09 12:15:00|4124.5|4124.5|4124.5|4123.5|4125|4124.5|4123.5|4122.5|1843
1678364400000|2023-03-09 12:20:00|4124|4123|4121|4120|4124|4123.5|4120.5|4120|3032
1678364700000|2023-03-09 12:25:00|4121.5|4120.5|4123|4122|4123|4122.5|4120|4119|2739
1678365000000|2023-03-09 12:30:00|4122.5|4121.5|4122|4121|4123|4122|4121|4120.5|1859
1678365300000|2023-03-09 12:35:00|4122.5|4121.5|4119.5|4119|4122.5|4121.5|4119.5|4119|2598
1678365600000|2023-03-09 12:40:00|4120|4119.5|4116.5|4116|4120|4119.5|4116.5|4115.5|3219
1678365900000|2023-03-09 12:45:00|4116|4115.5|4115.5|4115|4117.5|4116.5|4115|4114|1122
1678366200000|2023-03-09 12:50:00|4116|4114.5|4116.5|4115.5|4116.5|4115.5|4115|4114|2286
1678366500000|2023-03-09 12:55:00|4116|4115|4120|4119|4120|4119.5|4116|4115|700457
1678366800000|2023-03-09 13:00:00|4120.5|4119.5|4123|4122|4123.5|4122.5|4120.5|4119.5|548
1678367100000|2023-03-09 13:05:00|4122.5|4121.5|4124.5|4123.5|4125|4124|4120.5|4119.5|1954
1678367400000|2023-03-09 13:10:00|4124|4123|4123.5|4122.5|4124|4123.5|4123|4122|1154
1678367700000|2023-03-09 13:15:00|4123|4122|4123.5|4122.5|4125|4124|4122|4121.5|2323
1678368000000|2023-03-09 13:20:00|4123|4122|4126.5|4125.5|4126.5|4125.5|4123|4121.5|2018
1678368300000|2023-03-09 13:25:00|4126|4125|4123|4121.5|4126.5|4125.5|4122.5|4121.5|2789
1678368600000|2023-03-09 13:30:00|4125|4120|4127|4126|4127|4126|4123|4120|6279
1678368900000|2023-03-09 13:35:00|4126.5|4125.5|4123.5|4122.5|4127.5|4126.5|4123|4122|2241
1678369200000|2023-03-09 13:40:00|4123|4122|4120.5|4119.5|4125|4124|4119.5|4119|3112
1678369500000|2023-03-09 13:45:00|4121|4120|4122|4121.5|4123|4122|4121|4120|1404
1678369800000|2023-03-09 13:50:00|4122.5|4121|4119.5|4118.5|4122.5|4121.5|4119.5|4118|1885
1678370100000|2023-03-09 13:55:00|4119|4118|4122.5|4121.5|4123|4122|4118.5|4117.5|1828
1678370400000|2023-03-09 14:00:00|4123|4122|4123.5|4122.5|4125|4124|4122|4121|8242
1678370700000|2023-03-09 14:05:00|4124|4122|4124.5|4123.5|4125.5|4124.5|4122.5|4121|2443
1678371000000|2023-03-09 14:10:00|4124|4124|4126.5|4125.5|4129|4128|4123|4122|4677
1678371300000|2023-03-09 14:15:00|4127|4126|4129.5|4128.5|4129.5|4128.5|4126.5|4125.5|2022
1678371600000|2023-03-09 14:20:00|4129|4128|4125.5|4124.5|4130|4129|4124|4123.5|1401257
1678371900000|2023-03-09 14:25:00|4126|4125|4123|4122|4126|4125|4122.5|4122|2594
1678372200000|2023-03-09 14:30:00|4122.5|4121.5|4116.5|4115.5|4123.5|4122.5|4114.5|4113|6022
1678372500000|2023-03-09 14:35:00|4117|4116|4117.5|4116.5|4118.5|4117.5|4116|4115|6667
1678372800000|2023-03-09 14:40:00|4118|4117|4117|4116.5|4118|4117|4115.5|4115|3740
1678373100000|2023-03-09 14:45:00|4117.5|4116|4115.5|4115|4117.5|4117|4115|4114|2260
1678373400000|2023-03-09 14:50:00|4116.5|4115.5|4115|4114.5|4119|4118|4114|4113|5528
1678373700000|2023-03-09 14:55:00|4115.5|4114|4116.5|4116|4117|4116.5|4114|4113|5378
1678374000000|2023-03-09 15:00:00|4117|4115.5|4117|4116.5|4119|4118|4116|4115|2063
1678374300000|2023-03-09 15:05:00|4117.5|4117|4117.5|4117|4119|4118|4116|4115|7888
1678374600000|2023-03-09 15:10:00|4117|4116.5|4118|4117|4118|4117.5|4114.5|4113.5|5741
1678374900000|2023-03-09 15:15:00|4118.5|4117.5|4119|4118|4119|4118|4116|4115.5|6342
1678375200000|2023-03-09 15:20:00|4118.5|4117.5|4121|4120|4122|4121|4118|4117.5|7386
1678375500000|2023-03-09 15:25:00|4120.5|4119.5|4120|4119|4121|4120.5|4118.5|4118|4879
1678375800000|2023-03-09 15:30:00|4120.5|4119.5|4120|4119|4120.5|4119.5|4118.5|4117.5|3975
1678376100000|2023-03-09 15:35:00|4119.5|4118.5|4117|4116.5|4120.5|4119.5|4117|4116.5|4227
1678376400000|2023-03-09 15:40:00|4116|4115.5|4117|4116.5|4120|4119|4116|4115.5|7689
1678376700000|2023-03-09 15:45:00|4117.5|4117|4119|4118.5|4119.5|4119|4117|4116.5|5262
1678377000000|2023-03-09 15:50:00|4119.5|4118|4119|4118.5|4122.5|4121.5|4119|4118|9534
1678377300000|2023-03-09 15:55:00|4118.5|4118|4118|4117|4119|4118.5|4116.5|4116|5847
1678377600000|2023-03-09 16:00:00|4118.5|4117.5|4119|4118.5|4119.5|4118.5|4117|4116.5|4102
1678377900000|2023-03-09 16:05:00|4118.5|4118|4119.5|4119|4120|4119.5|4118|4117.5|8423
1678378200000|2023-03-09 16:10:00|4119|4118.5|4118.5|4118|4120.5|4119.5|4118|4117.5|13602
1678378500000|2023-03-09 16:15:00|4118|4117.5|4119|4118.5|4120|4119.5|4116.5|4116|12701
1678378800000|2023-03-09 16:20:00|4119.5|4119|4120|4119|4121.5|4121|4119|4118|19252
1678379100000|2023-03-09 16:25:00|4119.5|4119.5|4120.5|4120|4122.5|4121.5|4119|4118.5|6855
1678435200000|2023-03-10 08:00:00|4091.5|4088|4117|4114.5|4117.5|4115.5|4090.5|4086.5|31981
1678435500000|2023-03-10 08:05:00|4117.5|4113.5|4125|4122|4133|4131|4117|4113.5|11035
1678435800000|2023-03-10 08:10:00|4125.5|4122.5|4116.5|4114.5|4125.5|4122.5|4111.5|4109.5|22526
1678436100000|2023-03-10 08:15:00|4115.5|4113.5|4111|4109.5|4115.5|4114|4109.5|4108|6957
1678436400000|2023-03-10 08:20:00|4111.5|4110|4110|4108.5|4113|4111.5|4105|4103.5|10888
1678436700000|2023-03-10 08:25:00|4109.5|4108|4107.5|4106.5|4110|4108.5|4106|4104.5|5452
1678437000000|2023-03-10 08:30:00|4107|4107|4101.5|4100.5|4108.5|4108|4100.5|4099|9031
1678437300000|2023-03-10 08:35:00|4102|4101|4106.5|4106|4107|4106|4101|4100|11269
1678437600000|2023-03-10 08:40:00|4107|4105.5|4100|4099|4109|4108|4099.5|4098.5|9460
1678437900000|2023-03-10 08:45:00|4099.5|4098.5|4097.5|4096|4100|4099|4095.5|4094|13211
1678438200000|2023-03-10 08:50:00|4098|4097|4083.5|4082.5|4098.5|4097|4083|4082|10816
1678438500000|2023-03-10 08:55:00|4084|4083.5|4080|4079.5|4085.5|4084.5|4080|4079.5|6774
1678438800000|2023-03-10 09:00:00|4078|4077|4079|4078.5|4085|4084|4078|4077|9581
1678439100000|2023-03-10 09:05:00|4078.5|4078|4081|4079.5|4083.5|4082.5|4076|4075.5|10281
1678439400000|2023-03-10 09:10:00|4080|4078.5|4075.5|4074.5|4081.5|4080|4075|4074|5997
1678439700000|2023-03-10 09:15:00|4076|4075|4077|4076|4078|4077|4073.5|4073|6690
1678440000000|2023-03-10 09:20:00|4076.5|4075.5|4080|4078.5|4080|4078.5|4075|4074|8162
1678440300000|2023-03-10 09:25:00|4080.5|4079|4085|4084|4087.5|4086.5|4080.5|4079|5743
1678440600000|2023-03-10 09:30:00|4085.5|4083.5|4090|4088.5|4092|4091|4084.5|4083.5|4718
1678440900000|2023-03-10 09:35:00|4089.5|4088|4086.5|4085.5|4090|4088.5|4084|4083|4858
1678441200000|2023-03-10 09:40:00|4086|4085|4078|4077|4086.5|4085.5|4076|4075|12410
1678441500000|2023-03-10 09:45:00|4078.5|4077.5|4075.5|4074.5|4079|4078|4072.5|4071.5|10258
1678441800000|2023-03-10 09:50:00|4075|4074|4069.5|4068.5|4075.5|4074.5|4069|4068|11072
1678442100000|2023-03-10 09:55:00|4070.5|4069.5|4076|4075|4076.5|4075.5|4070|4069|8062
1678442400000|2023-03-10 10:00:00|4075.5|4074.5|4077.5|4076.5|4078|4076.5|4074|4073|7665
1678442700000|2023-03-10 10:05:00|4078|4077|4077.5|4077|4080|4079|4077|4076|1576
1678443000000|2023-03-10 10:10:00|4078|4076.5|4080.5|4079.5|4080.5|4079.5|4077|4076|1769
1678443300000|2023-03-10 10:15:00|4081|4080|4081.5|4080.5|4084|4083|4080|4079|9930
1678443600000|2023-03-10 10:20:00|4081|4080|4081.5|4080.5|4082|4081|4080|4079|1715
1678443900000|2023-03-10 10:25:00|4082|4081|4079.5|4078.5|4082|4081.5|4079|4078.5|2074
1678444200000|2023-03-10 10:30:00|4079|4078|4074.5|4073.5|4079.5|4079|4073|4072.5|6325
1678444500000|2023-03-10 10:35:00|4074|4074.5|4068.5|4067.5|4076|4075|4068.5|4067.5|5793
1678444800000|2023-03-10 10:40:00|4068|4068|4072.5|4071.5|4072.5|4071.5|4067|4066|4324
1678445100000|2023-03-10 10:45:00|4073|4072|4075|4074|4076|4075|4073|4072|3163
1678445400000|2023-03-10 10:50:00|4074.5|4073.5|4073.5|4072.5|4075|4074.5|4072.5|4071.5|4632
1678445700000|2023-03-10 10:55:00|4073|4072|4074|4073|4075|4074|4070.5|4070|1913
1678446000000|2023-03-10 11:00:00|4073.5|4072|4080|4079|4080.5|4079|4072.5|4071.5|2707
1678446300000|2023-03-10 11:05:00|4079.5|4078.5|4083|4082|4083|4082|4079.5|4078.5|3301
1678446600000|2023-03-10 11:10:00|4082.5|4081.5|4083|4082|4083.5|4082.5|4081.5|4080.5|608
1678446900000|2023-03-10 11:15:00|4082.5|4081.5|4084|4083|4084|4083|4082.5|4081.5|2133
1678447200000|2023-03-10 11:20:00|4083.5|4082.5|4083.5|4082.5|4084.5|4083.5|4081.5|4081|3534
1678447500000|2023-03-10 11:25:00|4083|4082|4083|4082.5|4084.5|4083.5|4083|4082|2331
1678447800000|2023-03-10 11:30:00|4083.5|4082|4087|4086|4087|4086|4081.5|4081|4267
1678448100000|2023-03-10 11:35:00|4087.5|4086.5|4088.5|4087.5|4088.5|4087.5|4086|4085|1510
1678448400000|2023-03-10 11:40:00|4088|4087|4087.5|4086.5|4088.5|4087.5|4085|4084|3525
1678448700000|2023-03-10 11:45:00|4088|4087|4086|4085|4088|4087|4085|4084|2883
1678449000000|2023-03-10 11:50:00|4086.5|4085.5|4087.5|4086.5|4089.5|4088.5|4086.5|4085.5|3334
1678449300000|2023-03-10 11:55:00|4087|4086|4086.5|4085.5|4087|4086|4084|4083|4008
1678449600000|2023-03-10 12:00:00|4086|4085|4088.5|4088|4089|4088|4086|4085|4084
1678449900000|2023-03-10 12:05:00|4089|4087.5|4087|4086|4089|4088|4086|4085.5|3666
1678450200000|2023-03-10 12:10:00|4086.5|4086.5|4089|4088.5|4090.5|4089.5|4086.5|4086|3835
1678450500000|2023-03-10 12:15:00|4088.5|4088|4091.5|4090.5|4092.5|4091.5|4088.5|4088|3964
1678450800000|2023-03-10 12:20:00|4091|4091|4092.5|4091.5|4094|4093|4091|4091|4083
1678451100000|2023-03-10 12:25:00|4093|4092|4095.5|4094.5|4095.5|4095|4092.5|4091.5|2209
1678451400000|2023-03-10 12:30:00|4096|4095|4095|4094|4096|4095.5|4094|4093.5|1967
1678451700000|2023-03-10 12:35:00|4094.5|4093.5|4090|4089|4094.5|4093.5|4088.5|4087.5|2579
1678452000000|2023-03-10 12:40:00|4090.5|4089.5|4091.5|4091|4091.5|4091|4090.5|4089.5|1294
1678452300000|2023-03-10 12:45:00|4091|4090|4090|4089|4091|4090.5|4088|4087.5|2668
1678452600000|2023-03-10 12:50:00|4089.5|4089.5|4091.5|4090.5|4091.5|4091|4088|4087|2580
1678452900000|2023-03-10 12:55:00|4091|4089.5|4090|4089.5|4092|4091|4089.5|4088.5|2117
1678453200000|2023-03-10 13:00:00|4089.5|4089|4090.5|4089.5|4092|4091|4089.5|4089|1892
1678453500000|2023-03-10 13:05:00|4090|4089|4089.5|4089|4092|4091|4089.5|4089|1337
1678453800000|2023-03-10 13:10:00|4090|4088.5|4089.5|4088.5|4090|4089.5|4088.5|4088|3260
1678454100000|2023-03-10 13:15:00|4089|4089|4089|4088|4091.5|4090.5|4088.5|4088|3480
1678454400000|2023-03-10 13:20:00|4088.5|4088.5|4092|4091|4092|4091|4088.5|4087.5|2902
1678454700000|2023-03-10 13:25:00|4092.5|4091.5|4095.5|4094|4096|4095|4091.5|4091|5109
1678455000000|2023-03-10 13:30:00|4100|4095.5|4095.5|4095|4100|4097|4086.5|4070|8853
1678455300000|2023-03-10 13:35:00|4096|4094|4092.5|4091|4096|4095|4091.5|4090|9272
1678455600000|2023-03-10 13:40:00|4092|4090.5|4092|4091|4095.5|4094.5|4090.5|4089.5|13339
1678455900000|2023-03-10 13:45:00|4092.5|4091.5|4094.5|4093.5|4094.5|4093.5|4091.5|4091|5050
1678456200000|2023-03-10 13:50:00|4094|4092.5|4091|4090.5|4094|4093|4087.5|4087|11470
1678456500000|2023-03-10 13:55:00|4091.5|4091|4093|4092.5|4093.5|4092.5|4090.5|4089.5|5234
1678456800000|2023-03-10 14:00:00|4093.5|4093|4094|4093|4094.5|4093.5|4090|4089.5|7042
1678457100000|2023-03-10 14:05:00|4094.5|4093.5|4091.5|4090|4095|4094|4090.5|4089|3990
1678457400000|2023-03-10 14:10:00|4091|4090.5|4093.5|4092|4097|4096|4091|4090|6306
1678457700000|2023-03-10 14:15:00|4093|4092.5|4092.5|4091.5|4093.5|4093|4089.5|4089|4357
1678458000000|2023-03-10 14:20:00|4092|4092|4093|4092|4093.5|4092.5|4091.5|4090.5|3545
1678458300000|2023-03-10 14:25:00|4093.5|4092.5|4092|4091|4096.5|4096|4092|4091|3036
1678458600000|2023-03-10 14:30:00|4091.5|4090.5|4085.5|4085|4091.5|4090.5|4082|4081.5|15664
1678458900000|2023-03-10 14:35:00|4086|4085.5|4088.5|4087.5|4088.5|4088|4084.5|4084|10543
1678459200000|2023-03-10 14:40:00|4088|4087|4082.5|4082|4088.5|4087.5|4081|4080|9003
1678459500000|2023-03-10 14:45:00|4083|4082.5|4083|4082|4085.5|4084.5|4080|4079|6847
1678459800000|2023-03-10 14:50:00|4082|4081.5|4081.5|4080.5|4085.5|4084.5|4080.5|4080|13011
1678460100000|2023-03-10 14:55:00|4081|4080|4078.5|4078|4081.5|4080.5|4078|4077|11677
1678460400000|2023-03-10 15:00:00|4078|4077|4074.5|4074|4078|4077.5|4071.5|4071|8972
1678460700000|2023-03-10 15:05:00|4075|4073.5|4068.5|4067.5|4075|4073.5|4067.5|4066.5|4737
1678461000000|2023-03-10 15:10:00|4068|4067|4071.5|4070.5|4072|4071|4067|4066|8932
1678461300000|2023-03-10 15:15:00|4072|4071|4071.5|4070.5|4072|4071.5|4070|4069.5|9751
1678461600000|2023-03-10 15:20:00|4071|4071|4065.5|4064.5|4072.5|4071.5|4065.5|4064.5|4441
1678461900000|2023-03-10 15:25:00|4065|4064|4062.5|4061.5|4066|4065|4062|4061|4432
1678462200000|2023-03-10 15:30:00|4062|4062|4065.5|4065|4067.5|4067|4061|4060.5|7576
1678462500000|2023-03-10 15:35:00|4066|4064.5|4061|4060.5|4067.5|4067|4061|4060.5|5309
1678462800000|2023-03-10 15:40:00|4062|4061.5|4059|4058|4063|4062|4058|4057.5|7956
1678463100000|2023-03-10 15:45:00|4058.5|4057.5|4056.5|4056|4058.5|4057.5|4054.5|4053.5|5392
1678463400000|2023-03-10 15:50:00|4056|4055.5|4057|4056.5|4058|4057|4053|4052.5|6138
1678463700000|2023-03-10 15:55:00|4056.5|4055.5|4063|4062.5|4063.5|4062.5|4056|4055.5|6408
1678464000000|2023-03-10 16:00:00|4062.5|4062|4062|4061.5|4064.5|4064|4062|4061.5|4127
1678464300000|2023-03-10 16:05:00|4062.5|4062|4062.5|4062|4064|4063.5|4061|4060.5|3552
1678464600000|2023-03-10 16:10:00|4063|4062.5|4063.5|4063|4064.5|4064|4062|4061.5|2836
1678464900000|2023-03-10 16:15:00|4063|4062.5|4060.5|4060|4064|4063.5|4059|4058.5|3916
1678465200000|2023-03-10 16:20:00|4060|4059.5|4059|4058.5|4064|4063.5|4059|4058.5|4357
1678465500000|2023-03-10 16:25:00|4058.5|4058|4059.5|4058.5|4063.5|4062.5|4058|4057.5|8637
1678694400000|2023-03-13 08:00:00|4068.5|4061|4059.5|4057.5|4068.5|4063|4056|4052|26327
1678694700000|2023-03-13 08:05:00|4060|4058.5|4047|4045.5|4061|4059.5|4046|4045|8492
1678695000000|2023-03-13 08:10:00|4046.5|4045|4049.5|4049|4051.5|4050|4040.5|4039|8915
1678695300000|2023-03-13 08:15:00|4049|4048|4053.5|4052.5|4060.5|4059|4048.5|4047.5|5998
1678695600000|2023-03-13 08:20:00|4054.5|4053.5|4054.5|4053.5|4057|4055.5|4052.5|4051|4027
1678695900000|2023-03-13 08:25:00|4054|4053|4051.5|4050.5|4054|4053.5|4050|4049|5591
1678696200000|2023-03-13 08:30:00|4052|4050|4050.5|4049.5|4053.5|4052.5|4045|4044.5|6413
1678696500000|2023-03-13 08:35:00|4049.5|4048|4049.5|4048.5|4053.5|4053|4046.5|4045.5|5170
1678696800000|2023-03-13 08:40:00|4050|4048|4046.5|4045|4053|4051.5|4046|4044.5|5450
1678697100000|2023-03-13 08:45:00|4046|4044.5|4040.5|4039|4048|4047|4039.5|4038|2407
1678697400000|2023-03-13 08:50:00|4040|4038.5|4041|4039.5|4044.5|4043.5|4035|4033.5|4119
1678697700000|2023-03-13 08:55:00|4041.5|4040.5|4039.5|4038.5|4044|4043|4034.5|4033.5|6139
1678698000000|2023-03-13 09:00:00|4040|4039|4034|4032.5|4041.5|4040.5|4029|4028.5|5785
1678698300000|2023-03-13 09:05:00|4034.5|4033|4040|4039|4041|4040|4034|4033|4308
1678698600000|2023-03-13 09:10:00|4039.5|4038|4038|4037|4039.5|4039|4035.5|4034.5|3473
1678698900000|2023-03-13 09:15:00|4037.5|4036.5|4038|4037.5|4038.5|4037.5|4034.5|4034|5142
1678699200000|2023-03-13 09:20:00|4038.5|4037|4036|4034.5|4040|4039|4029|4028.5|7154
1678699500000|2023-03-13 09:25:00|4035.5|4035|4034.5|4033.5|4037.5|4036.5|4031|4030|6077
1678699800000|2023-03-13 09:30:00|4034|4033|4038|4037|4038.5|4037.5|4026.5|4025.5|7748
1678700100000|2023-03-13 09:35:00|4037.5|4037.5|4036|4035|4043.5|4043|4031.5|4030.5|10190
1678700400000|2023-03-13 09:40:00|4037|4036|4052.5|4051|4053|4051.5|4037|4036|11515
1678700700000|2023-03-13 09:45:00|4052|4051.5|4056|4055|4059|4058|4052|4051|5491
1678701000000|2023-03-13 09:50:00|4056.5|4056|4048|4046.5|4057|4056|4046|4045|42074
1678701300000|2023-03-13 09:55:00|4047.5|4046|4043.5|4042.5|4048|4047|4043|4042|3607
1678701600000|2023-03-13 10:00:00|4043|4043|4048.5|4048|4049.5|4048.5|4041.5|4040.5|5644
1678701900000|2023-03-13 10:05:00|4049|4047.5|4046.5|4045.5|4050.5|4049.5|4042.5|4042|5067
1678702200000|2023-03-13 10:10:00|4046|4045|4047.5|4046.5|4047.5|4046.5|4044|4043|4214
1678702500000|2023-03-13 10:15:00|4048|4047|4054|4053|4054|4053|4047.5|4047|5779
1678702800000|2023-03-13 10:20:00|4054.5|4053.5|4053.5|4052.5|4059|4058.5|4053.5|4052.5|13931
1678703100000|2023-03-13 10:25:00|4053|4053|4060|4059|4061.5|4060.5|4053|4052|5036
1678703400000|2023-03-13 10:30:00|4060.5|4059.5|4063|4061.5|4065.5|4064.5|4058|4057|3683
1678703700000|2023-03-13 10:35:00|4063.5|4062|4063|4062|4064.5|4063.5|4062|4061|1987
1678704000000|2023-03-13 10:40:00|4062.5|4061.5|4059|4058.5|4062.5|4062|4059|4058|5554
1678704300000|2023-03-13 10:45:00|4059.5|4058|4069|4068|4069|4068.5|4058.5|4058|40906
1678704600000|2023-03-13 10:50:00|4068.5|4068.5|4074|4073|4074.5|4073|4066|4065|5385
1678704900000|2023-03-13 10:55:00|4073.5|4072.5|4083|4081.5|4085|4084.5|4073.5|4072.5|6797
1678705200000|2023-03-13 11:00:00|4082|4081|4087.5|4086.5|4089.5|4089|4080|4079|8496
1678705500000|2023-03-13 11:05:00|4087|4086|4083.5|4082.5|4088|4087|4080.5|4079.5|3849
1678705800000|2023-03-13 11:10:00|4084|4082|4080.5|4079|4085|4084|4079|4077.5|4362
1678706100000|2023-03-13 11:15:00|4080|4078.5|4083|4082|4083|4082|4078.5|4077|6083
1678706400000|2023-03-13 11:20:00|4082.5|4081.5|4083|4082|4083|4082|4079|4078|5259
1678706700000|2023-03-13 11:25:00|4083.5|4082.5|4083.5|4082.5|4083.5|4082.5|4079.5|4078.5|2778
1678707000000|2023-03-13 11:30:00|4084|4083|4087|4086|4087.5|4086.5|4084|4082.5|4559
1678707300000|2023-03-13 11:35:00|4086.5|4085.5|4087|4086|4088.5|4088|4085|4084|2999
1678707600000|2023-03-13 11:40:00|4087.5|4086.5|4080.5|4079.5|4087.5|4086.5|4080|4079|17766
1678707900000|2023-03-13 11:45:00|4082|4080|4078.5|4077.5|4082|4081|4074.5|4073.5|11450
1678708200000|2023-03-13 11:50:00|4079|4078|4076|4075|4080|4079|4075|4074|4531
1678708500000|2023-03-13 11:55:00|4076.5|4075.5|4075.5|4075|4080|4079.5|4075.5|4075|8745
1678708800000|2023-03-13 12:00:00|4075|4074.5|4087|4086|4087.5|4086.5|4075|4074|5166
1678709100000|2023-03-13 12:05:00|4086.5|4085.5|4091|4090.5|4091|4090.5|4083|4082|3845
1678709400000|2023-03-13 12:10:00|4090.5|4089.5|4090|4089|4090.5|4089.5|4080.5|4079.5|8850
1678709700000|2023-03-13 12:15:00|4090.5|4089.5|4092|4091|4095.5|4094.5|4090|4089|8980
1678710000000|2023-03-13 12:20:00|4092.5|4091.5|4084.5|4083.5|4093|4092|4084.5|4083|4574
1678710300000|2023-03-13 12:25:00|4084|4083|4089.5|4088.5|4089.5|4088.5|4082|4081|2210
1678710600000|2023-03-13 12:30:00|4089|4088|4087|4085.5|4091|4089.5|4085|4083.5|3567
1678710900000|2023-03-13 12:35:00|4086.5|4085|4085.5|4084|4087|4085.5|4081|4080|2010
1678711200000|2023-03-13 12:40:00|4084.5|4083.5|4086.5|4085.5|4090|4089|4083|4081.5|3057
1678711500000|2023-03-13 12:45:00|4086|4085|4080.5|4079.5|4087.5|4086|4079.5|4078.5|4042
1678711800000|2023-03-13 12:50:00|4081|4080|4088|4087|4090.5|4089|4081|4079.5|2217
1678712100000|2023-03-13 12:55:00|4088.5|4088|4099|4098|4100|4099|4088.5|4087|5655
1678712400000|2023-03-13 13:00:00|4100|4099|4106.5|4105|4106.5|4105|4099.5|4098|4104
1678712700000|2023-03-13 13:05:00|4107|4105.5|4110|4109|4111.5|4110.5|4105|4103.5|3205
1678713000000|2023-03-13 13:10:00|4109.5|4108.5|4103|4101.5|4112.5|4112|4102.5|4101.5|8384
1678713300000|2023-03-13 13:15:00|4104|4102|4099|4098|4104|4103|4098|4097|3051
1678713600000|2023-03-13 13:20:00|4098.5|4097.5|4104.5|4103.5|4105|4104|4097|4096|2902
1678713900000|2023-03-13 13:25:00|4104|4103|4096.5|4095.5|4104|4103.5|4093|4092|4991
1678714200000|2023-03-13 13:30:00|4096|4095|4101|4100|4102.5|4101.5|4094.5|4093.5|7789
1678714500000|2023-03-13 13:35:00|4101.5|4100.5|4105|4104|4107|4106|4099|4098|6923
1678714800000|2023-03-13 13:40:00|4105.5|4105|4103|4102|4109|4108|4098|4097|7447
1678715100000|2023-03-13 13:45:00|4103.5|4102.5|4106.5|4106|4109.5|4108.5|4100|4099.5|9585
1678715400000|2023-03-13 13:50:00|4107|4105.5|4105.5|4105|4109.5|4108.5|4102.5|4101|13631
1678715700000|2023-03-13 13:55:00|4105|4104.5|4103.5|4102.5|4106|4105|4096|4095|10101
1678716000000|2023-03-13 14:00:00|4104|4103|4100.5|4099.5|4105|4104|4100|4099|8705
1678716300000|2023-03-13 14:05:00|4100|4100|4099|4098|4104.5|4104|4097.5|4096.5|9875
1678716600000|2023-03-13 14:10:00|4098.5|4098.5|4090.5|4089.5|4100.5|4100|4089|4087.5|10197
1678716900000|2023-03-13 14:15:00|4090|4090|4088|4087|4091|4090|4084.5|4083.5|8823
1678717200000|2023-03-13 14:20:00|4087.5|4087.5|4080.5|4080|4089|4088|4080|4079|9448
1678717500000|2023-03-13 14:25:00|4081|4080.5|4078|4077.5|4082|4081|4077|4076.5|7247
1678717800000|2023-03-13 14:30:00|4078.5|4078|4074|4073|4079|4078|4070|4069|10667
1678718100000|2023-03-13 14:35:00|4073.5|4073.5|4065.5|4064.5|4075.5|4074|4065|4064|7452
1678718400000|2023-03-13 14:40:00|4066|4064|4071.5|4070.5|4072.5|4071|4063|4062|5303
1678718700000|2023-03-13 14:45:00|4072|4071|4073.5|4072.5|4074.5|4073.5|4070.5|4069.5|3607
1678719000000|2023-03-13 14:50:00|4074|4073|4068|4066.5|4075|4074|4065|4064.5|11014
1678719300000|2023-03-13 14:55:00|4068.5|4067|4076|4075|4076.5|4075.5|4068|4067|7550
1678719600000|2023-03-13 15:00:00|4076.5|4075.5|4074.5|4073.5|4079|4078|4073.5|4072.5|7463
1678719900000|2023-03-13 15:05:00|4074|4073|4067.5|4066.5|4074.5|4074|4066.5|4066|6008
1678720200000|2023-03-13 15:10:00|4067|4066|4063|4062.5|4068.5|4067.5|4061.5|4060.5|7816
1678720500000|2023-03-13 15:15:00|4063.5|4062|4064.5|4063.5|4065.5|4065|4061.5|4061|13505
1678720800000|2023-03-13 15:20:00|4065|4064|4060.5|4059.5|4068|4067|4059|4058|14360
1678721100000|2023-03-13 15:25:00|4061|4060|4061.5|4060.5|4066.5|4065.5|4057|4056|16103
1678721400000|2023-03-13 15:30:00|4062|4061|4062|4061.5|4065|4064|4061|4060|7520
1678721700000|2023-03-13 15:35:00|4061.5|4060.5|4059|4058|4061.5|4060.5|4057.5|4056.5|868441
1678722000000|2023-03-13 15:40:00|4060|4058.5|4060.5|4059.5|4062.5|4062|4058.5|4057.5|6348
1678722300000|2023-03-13 15:45:00|4060|4060|4063|4062|4064.5|4063.5|4058.5|4058|8089
1678722600000|2023-03-13 15:50:00|4062.5|4061.5|4060|4059.5|4062.5|4061.5|4059|4058|9829
1678722900000|2023-03-13 15:55:00|4059.5|4059|4065.5|4065|4066.5|4066|4059.5|4059|8435
1678723200000|2023-03-13 16:00:00|4066|4065.5|4062.5|4062|4069|4068|4060.5|4060|5571
1678723500000|2023-03-13 16:05:00|4063|4061.5|4067|4066|4068.5|4067.5|4062.5|4061.5|12797
1678723800000|2023-03-13 16:10:00|4067.5|4066.5|4065.5|4064.5|4068.5|4067.5|4061|4060|10182
1678724100000|2023-03-13 16:15:00|4064.5|4064|4061.5|4061|4067.5|4066.5|4060|4059|15576
1678724400000|2023-03-13 16:20:00|4061|4060.5|4054.5|4053.5|4061|4060.5|4054.5|4053.5|13991
1678724700000|2023-03-13 16:25:00|4054|4054|4052|4050|4055.5|4054.5|4049|4048.5|8131
1678694400000|2023-03-13 08:00:00|4068.5|4061|4059.5|4057.5|4068.5|4063|4056|4052|26327
1678694700000|2023-03-13 08:05:00|4060|4058.5|4047|4045.5|4061|4059.5|4046|4045|8492
1678695000000|2023-03-13 08:10:00|4046.5|4045|4049.5|4049|4051.5|4050|4040.5|4039|8915
1678695300000|2023-03-13 08:15:00|4049|4048|4053.5|4052.5|4060.5|4059|4048.5|4047.5|5998
1678695600000|2023-03-13 08:20:00|4054.5|4053.5|4054.5|4053.5|4057|4055.5|4052.5|4051|4027
1678695900000|2023-03-13 08:25:00|4054|4053|4051.5|4050.5|4054|4053.5|4050|4049|5591
1678696200000|2023-03-13 08:30:00|4052|4050|4050.5|4049.5|4053.5|4052.5|4045|4044.5|6413
1678696500000|2023-03-13 08:35:00|4049.5|4048|4049.5|4048.5|4053.5|4053|4046.5|4045.5|5170
1678696800000|2023-03-13 08:40:00|4050|4048|4046.5|4045|4053|4051.5|4046|4044.5|5450
1678697100000|2023-03-13 08:45:00|4046|4044.5|4040.5|4039|4048|4047|4039.5|4038|2407
1678697400000|2023-03-13 08:50:00|4040|4038.5|4041|4039.5|4044.5|4043.5|4035|4033.5|4119
1678697700000|2023-03-13 08:55:00|4041.5|4040.5|4039.5|4038.5|4044|4043|4034.5|4033.5|6139
1678698000000|2023-03-13 09:00:00|4040|4039|4034|4032.5|4041.5|4040.5|4029|4028.5|5785
1678698300000|2023-03-13 09:05:00|4034.5|4033|4040|4039|4041|4040|4034|4033|4308
1678698600000|2023-03-13 09:10:00|4039.5|4038|4038|4037|4039.5|4039|4035.5|4034.5|3473
1678698900000|2023-03-13 09:15:00|4037.5|4036.5|4038|4037.5|4038.5|4037.5|4034.5|4034|5142
1678699200000|2023-03-13 09:20:00|4038.5|4037|4036|4034.5|4040|4039|4029|4028.5|7154
1678699500000|2023-03-13 09:25:00|4035.5|4035|4034.5|4033.5|4037.5|4036.5|4031|4030|6077
1678699800000|2023-03-13 09:30:00|4034|4033|4038|4037|4038.5|4037.5|4026.5|4025.5|7748
1678700100000|2023-03-13 09:35:00|4037.5|4037.5|4036|4035|4043.5|4043|4031.5|4030.5|10190
1678700400000|2023-03-13 09:40:00|4037|4036|4052.5|4051|4053|4051.5|4037|4036|11515
1678700700000|2023-03-13 09:45:00|4052|4051.5|4056|4055|4059|4058|4052|4051|5491
1678701000000|2023-03-13 09:50:00|4056.5|4056|4048|4046.5|4057|4056|4046|4045|42074
1678701300000|2023-03-13 09:55:00|4047.5|4046|4043.5|4042.5|4048|4047|4043|4042|3607
1678701600000|2023-03-13 10:00:00|4043|4043|4048.5|4048|4049.5|4048.5|4041.5|4040.5|5644
1678701900000|2023-03-13 10:05:00|4049|4047.5|4046.5|4045.5|4050.5|4049.5|4042.5|4042|5067
1678702200000|2023-03-13 10:10:00|4046|4045|4047.5|4046.5|4047.5|4046.5|4044|4043|4214
1678702500000|2023-03-13 10:15:00|4048|4047|4054|4053|4054|4053|4047.5|4047|5779
1678702800000|2023-03-13 10:20:00|4054.5|4053.5|4053.5|4052.5|4059|4058.5|4053.5|4052.5|13931
1678703100000|2023-03-13 10:25:00|4053|4053|4060|4059|4061.5|4060.5|4053|4052|5036
1678703400000|2023-03-13 10:30:00|4060.5|4059.5|4063|4061.5|4065.5|4064.5|4058|4057|3683
1678703700000|2023-03-13 10:35:00|4063.5|4062|4063|4062|4064.5|4063.5|4062|4061|1987
1678704000000|2023-03-13 10:40:00|4062.5|4061.5|4059|4058.5|4062.5|4062|4059|4058|5554
1678704300000|2023-03-13 10:45:00|4059.5|4058|4069|4068|4069|4068.5|4058.5|4058|40906
1678704600000|2023-03-13 10:50:00|4068.5|4068.5|4074|4073|4074.5|4073|4066|4065|5385
1678704900000|2023-03-13 10:55:00|4073.5|4072.5|4083|4081.5|4085|4084.5|4073.5|4072.5|6797
1678705200000|2023-03-13 11:00:00|4082|4081|4087.5|4086.5|4089.5|4089|4080|4079|8496
1678705500000|2023-03-13 11:05:00|4087|4086|4083.5|4082.5|4088|4087|4080.5|4079.5|3849
1678705800000|2023-03-13 11:10:00|4084|4082|4080.5|4079|4085|4084|4079|4077.5|4362
1678706100000|2023-03-13 11:15:00|4080|4078.5|4083|4082|4083|4082|4078.5|4077|6083
1678706400000|2023-03-13 11:20:00|4082.5|4081.5|4083|4082|4083|4082|4079|4078|5259
1678706700000|2023-03-13 11:25:00|4083.5|4082.5|4083.5|4082.5|4083.5|4082.5|4079.5|4078.5|2778
1678707000000|2023-03-13 11:30:00|4084|4083|4087|4086|4087.5|4086.5|4084|4082.5|4559
1678707300000|2023-03-13 11:35:00|4086.5|4085.5|4087|4086|4088.5|4088|4085|4084|2999
1678707600000|2023-03-13 11:40:00|4087.5|4086.5|4080.5|4079.5|4087.5|4086.5|4080|4079|17766
1678707900000|2023-03-13 11:45:00|4082|4080|4078.5|4077.5|4082|4081|4074.5|4073.5|11450
1678708200000|2023-03-13 11:50:00|4079|4078|4076|4075|4080|4079|4075|4074|4531
1678708500000|2023-03-13 11:55:00|4076.5|4075.5|4075.5|4075|4080|4079.5|4075.5|4075|8745
1678708800000|2023-03-13 12:00:00|4075|4074.5|4087|4086|4087.5|4086.5|4075|4074|5166
1678709100000|2023-03-13 12:05:00|4086.5|4085.5|4091|4090.5|4091|4090.5|4083|4082|3845
1678709400000|2023-03-13 12:10:00|4090.5|4089.5|4090|4089|4090.5|4089.5|4080.5|4079.5|8850
1678709700000|2023-03-13 12:15:00|4090.5|4089.5|4092|4091|4095.5|4094.5|4090|4089|8980
1678710000000|2023-03-13 12:20:00|4092.5|4091.5|4084.5|4083.5|4093|4092|4084.5|4083|4574
1678710300000|2023-03-13 12:25:00|4084|4083|4089.5|4088.5|4089.5|4088.5|4082|4081|2210
1678710600000|2023-03-13 12:30:00|4089|4088|4087|4085.5|4091|4089.5|4085|4083.5|3567
1678710900000|2023-03-13 12:35:00|4086.5|4085|4085.5|4084|4087|4085.5|4081|4080|2010
1678711200000|2023-03-13 12:40:00|4084.5|4083.5|4086.5|4085.5|4090|4089|4083|4081.5|3057
1678711500000|2023-03-13 12:45:00|4086|4085|4080.5|4079.5|4087.5|4086|4079.5|4078.5|4042
1678711800000|2023-03-13 12:50:00|4081|4080|4088|4087|4090.5|4089|4081|4079.5|2217
1678712100000|2023-03-13 12:55:00|4088.5|4088|4099|4098|4100|4099|4088.5|4087|5655
1678712400000|2023-03-13 13:00:00|4100|4099|4106.5|4105|4106.5|4105|4099.5|4098|4104
1678712700000|2023-03-13 13:05:00|4107|4105.5|4110|4109|4111.5|4110.5|4105|4103.5|3205
1678713000000|2023-03-13 13:10:00|4109.5|4108.5|4103|4101.5|4112.5|4112|4102.5|4101.5|8384
1678713300000|2023-03-13 13:15:00|4104|4102|4099|4098|4104|4103|4098|4097|3051
1678713600000|2023-03-13 13:20:00|4098.5|4097.5|4104.5|4103.5|4105|4104|4097|4096|2902
1678713900000|2023-03-13 13:25:00|4104|4103|4096.5|4095.5|4104|4103.5|4093|4092|4991
1678714200000|2023-03-13 13:30:00|4096|4095|4101|4100|4102.5|4101.5|4094.5|4093.5|7789
1678714500000|2023-03-13 13:35:00|4101.5|4100.5|4105|4104|4107|4106|4099|4098|6923
1678714800000|2023-03-13 13:40:00|4105.5|4105|4103|4102|4109|4108|4098|4097|7447
1678715100000|2023-03-13 13:45:00|4103.5|4102.5|4106.5|4106|4109.5|4108.5|4100|4099.5|9585
1678715400000|2023-03-13 13:50:00|4107|4105.5|4105.5|4105|4109.5|4108.5|4102.5|4101|13631
1678715700000|2023-03-13 13:55:00|4105|4104.5|4103.5|4102.5|4106|4105|4096|4095|10101
1678716000000|2023-03-13 14:00:00|4104|4103|4100.5|4099.5|4105|4104|4100|4099|8705
1678716300000|2023-03-13 14:05:00|4100|4100|4099|4098|4104.5|4104|4097.5|4096.5|9875
1678716600000|2023-03-13 14:10:00|4098.5|4098.5|4090.5|4089.5|4100.5|4100|4089|4087.5|10197
1678716900000|2023-03-13 14:15:00|4090|4090|4088|4087|4091|4090|4084.5|4083.5|8823
1678717200000|2023-03-13 14:20:00|4087.5|4087.5|4080.5|4080|4089|4088|4080|4079|9448
1678717500000|2023-03-13 14:25:00|4081|4080.5|4078|4077.5|4082|4081|4077|4076.5|7247
1678717800000|2023-03-13 14:30:00|4078.5|4078|4074|4073|4079|4078|4070|4069|10667
1678718100000|2023-03-13 14:35:00|4073.5|4073.5|4065.5|4064.5|4075.5|4074|4065|4064|7452
1678718400000|2023-03-13 14:40:00|4066|4064|4071.5|4070.5|4072.5|4071|4063|4062|5303
1678718700000|2023-03-13 14:45:00|4072|4071|4073.5|4072.5|4074.5|4073.5|4070.5|4069.5|3607
1678719000000|2023-03-13 14:50:00|4074|4073|4068|4066.5|4075|4074|4065|4064.5|11014
1678719300000|2023-03-13 14:55:00|4068.5|4067|4076|4075|4076.5|4075.5|4068|4067|7550
1678719600000|2023-03-13 15:00:00|4076.5|4075.5|4074.5|4073.5|4079|4078|4073.5|4072.5|7463
1678719900000|2023-03-13 15:05:00|4074|4073|4067.5|4066.5|4074.5|4074|4066.5|4066|6008
1678720200000|2023-03-13 15:10:00|4067|4066|4063|4062.5|4068.5|4067.5|4061.5|4060.5|7816
1678720500000|2023-03-13 15:15:00|4063.5|4062|4064.5|4063.5|4065.5|4065|4061.5|4061|13505
1678720800000|2023-03-13 15:20:00|4065|4064|4060.5|4059.5|4068|4067|4059|4058|14360
1678721100000|2023-03-13 15:25:00|4061|4060|4061.5|4060.5|4066.5|4065.5|4057|4056|16103
1678721400000|2023-03-13 15:30:00|4062|4061|4062|4061.5|4065|4064|4061|4060|7520
1678721700000|2023-03-13 15:35:00|4061.5|4060.5|4059|4058|4061.5|4060.5|4057.5|4056.5|868441
1678722000000|2023-03-13 15:40:00|4060|4058.5|4060.5|4059.5|4062.5|4062|4058.5|4057.5|6348
1678722300000|2023-03-13 15:45:00|4060|4060|4063|4062|4064.5|4063.5|4058.5|4058|8089
1678722600000|2023-03-13 15:50:00|4062.5|4061.5|4060|4059.5|4062.5|4061.5|4059|4058|9829
1678722900000|2023-03-13 15:55:00|4059.5|4059|4065.5|4065|4066.5|4066|4059.5|4059|8435
1678723200000|2023-03-13 16:00:00|4066|4065.5|4062.5|4062|4069|4068|4060.5|4060|5571
1678723500000|2023-03-13 16:05:00|4063|4061.5|4067|4066|4068.5|4067.5|4062.5|4061.5|12797
1678723800000|2023-03-13 16:10:00|4067.5|4066.5|4065.5|4064.5|4068.5|4067.5|4061|4060|10182
1678724100000|2023-03-13 16:15:00|4064.5|4064|4061.5|4061|4067.5|4066.5|4060|4059|15576
1678724400000|2023-03-13 16:20:00|4061|4060.5|4054.5|4053.5|4061|4060.5|4054.5|4053.5|13991
1678724700000|2023-03-13 16:25:00|4054|4054|4052|4050|4055.5|4054.5|4049|4048.5|8131
1678780800000|2023-03-14 08:00:00|4039.5|4026.5|4055|4054|4062|4059.5|4036.5|4026.5|15199
1678781100000|2023-03-14 08:05:00|4056|4054.5|4053.5|4051.5|4058.5|4056.5|4048|4047|10867
1678781400000|2023-03-14 08:10:00|4052.5|4051|4057|4055.5|4059.5|4058|4049.5|4047.5|20107
1678781700000|2023-03-14 08:15:00|4056.5|4056|4052.5|4051.5|4057|4056|4051.5|4050.5|9703
1678782000000|2023-03-14 08:20:00|4052|4052|4052.5|4051.5|4055|4054|4051|4049.5|11186
1678782300000|2023-03-14 08:25:00|4053|4052|4056.5|4055|4059.5|4058|4051|4050.5|9114
1678782600000|2023-03-14 08:30:00|4056|4055.5|4057|4056|4066|4065|4055.5|4054.5|6772
1678782900000|2023-03-14 08:35:00|4056.5|4055.5|4057|4056|4060|4058.5|4051.5|4050.5|7954
1678783200000|2023-03-14 08:40:00|4057.5|4055.5|4052|4051.5|4058|4056.5|4051.5|4050.5|5796
1678783500000|2023-03-14 08:45:00|4051.5|4051|4057.5|4056.5|4058|4057.5|4051|4050|9036
1678783800000|2023-03-14 08:50:00|4056.5|4056|4059.5|4058.5|4065.5|4064|4054.5|4053.5|6294
1678784100000|2023-03-14 08:55:00|4060|4058|4053.5|4052.5|4060|4058.5|4052|4051.5|8441
1678784400000|2023-03-14 09:00:00|4053|4053|4052|4051.5|4058.5|4057.5|4052|4051.5|7002
1678784700000|2023-03-14 09:05:00|4052.5|4052|4055.5|4054.5|4055.5|4055|4052.5|4052|3534
1678785000000|2023-03-14 09:10:00|4055|4054|4051.5|4051|4055|4054|4051.5|4051|6172
1678785300000|2023-03-14 09:15:00|4052|4051.5|4054|4053|4054|4053|4051.5|4051|4056
1678785600000|2023-03-14 09:20:00|4053.5|4053.5|4051.5|4051|4055.5|4054.5|4051.5|4050.5|6935
1678785900000|2023-03-14 09:25:00|4052.5|4051.5|4056.5|4055.5|4057|4056|4050|4049.5|10542
1678786200000|2023-03-14 09:30:00|4056|4056|4058|4057|4058.5|4057.5|4054|4053|2704
1678786500000|2023-03-14 09:35:00|4058.5|4057.5|4058.5|4057.5|4064|4063|4058.5|4057.5|4260
1678786800000|2023-03-14 09:40:00|4058|4058|4059.5|4059|4062.5|4062|4058|4057|2769
1678787100000|2023-03-14 09:45:00|4060|4058.5|4053|4052|4060.5|4059.5|4052.5|4051.5|2555
1678787400000|2023-03-14 09:50:00|4052.5|4051.5|4052|4051.5|4055|4054|4051.5|4050.5|9620
1678787700000|2023-03-14 09:55:00|4052.5|4051|4052|4051|4056.5|4055.5|4051.5|4051|4406
1678788000000|2023-03-14 10:00:00|4051.5|4052|4051.5|4051|4053|4052.5|4051|4050.5|9480
1678788300000|2023-03-14 10:05:00|4052|4052|4052.5|4051.5|4054.5|4054|4051.5|4051|7135
1678788600000|2023-03-14 10:10:00|4053.5|4052.5|4055|4054|4055|4054.5|4052|4051.5|3803
1678788900000|2023-03-14 10:15:00|4055.5|4054.5|4053.5|4053|4055.5|4054.5|4051.5|4050.5|7882
1678789200000|2023-03-14 10:20:00|4054|4053.5|4053.5|4052.5|4054.5|4053.5|4051.5|4050.5|6043
1678789500000|2023-03-14 10:25:00|4053|4052|4055.5|4055|4056.5|4055.5|4052.5|4052|3145
1678789800000|2023-03-14 10:30:00|4056|4055.5|4056.5|4056|4057|4056|4054.5|4054|5121
1678790100000|2023-03-14 10:35:00|4056|4055.5|4051|4050.5|4056|4055.5|4050.5|4050|6018
1678790400000|2023-03-14 10:40:00|4050.5|4050|4051.5|4050.5|4051.5|4050.5|4047.5|4046.5|7017
1678790700000|2023-03-14 10:45:00|4051|4049.5|4050.5|4050|4052.5|4051.5|4049.5|4048.5|4135
1678791000000|2023-03-14 10:50:00|4051.5|4051|4050.5|4049.5|4054|4053|4050.5|4049.5|3362
1678791300000|2023-03-14 10:55:00|4049.5|4048.5|4048|4047|4050|4049|4047|4046|5118
1678791600000|2023-03-14 11:00:00|4047.5|4046.5|4048.5|4048|4049|4048|4046|4045|3139
1678791900000|2023-03-14 11:05:00|4048|4047.5|4048.5|4048|4049.5|4048.5|4046.5|4045.5|2265
1678792200000|2023-03-14 11:10:00|4049|4047.5|4048.5|4048|4050.5|4049.5|4048.5|4047.5|1575
1678792500000|2023-03-14 11:15:00|4048|4047.5|4047|4046.5|4048.5|4047.5|4044|4043.5|3194
1678792800000|2023-03-14 11:20:00|4047.5|4047|4046|4045|4049|4048|4045.5|4044.5|3686
1678793100000|2023-03-14 11:25:00|4047|4046|4048|4047|4048.5|4048|4045.5|4045|2752
1678793400000|2023-03-14 11:30:00|4047.5|4046.5|4044.5|4043.5|4047.5|4047|4043.5|4042.5|2530
1678793700000|2023-03-14 11:35:00|4044|4043|4040.5|4040|4044|4043|4039.5|4038.5|3399
1678794000000|2023-03-14 11:40:00|4040|4039.5|4040.5|4040|4041|4040.5|4039.5|4039|2018
1678794300000|2023-03-14 11:45:00|4041|4039.5|4040.5|4039.5|4043.5|4043|4040.5|4039.5|2926
1678794600000|2023-03-14 11:50:00|4040|4039|4040.5|4039.5|4043|4042|4038.5|4037.5|4922
1678794900000|2023-03-14 11:55:00|4040|4039|4040|4039.5|4042.5|4041.5|4039.5|4039|3383
1678795200000|2023-03-14 12:00:00|4040.5|4040|4034.5|4033.5|4042.5|4041.5|4034.5|4033.5|3364
1678795500000|2023-03-14 12:05:00|4034|4034|4040|4038.5|4040|4039|4031.5|4030.5|4585
1678795800000|2023-03-14 12:10:00|4039.5|4039.5|4042|4041|4043|4042|4039|4038.5|3158
1678796100000|2023-03-14 12:15:00|4041.5|4040.5|4039.5|4038.5|4042|4041|4039|4038|14194
1678796400000|2023-03-14 12:20:00|4039|4038|4036|4035.5|4039.5|4038.5|4032.5|4031.5|4830
1678796700000|2023-03-14 12:25:00|4035|4035|4034.5|4032.5|4037|4036|4034|4032.5|3153
1678797000000|2023-03-14 12:30:00|4035|4033|4038|4037|4044|4043|4031.5|4025|13987
1678797300000|2023-03-14 12:35:00|4039|4036.5|4045.5|4044|4045.5|4044.5|4037|4036|9010
1678797600000|2023-03-14 12:40:00|4045|4043|4042.5|4041.5|4045.5|4044.5|4040.5|4039.5|4968
1678797900000|2023-03-14 12:45:00|4042|4041|4049|4048|4049|4048|4042|4041|2725
1678798200000|2023-03-14 12:50:00|4049.5|4048.5|4044.5|4043.5|4051|4050|4042|4041.5|6528
1678798500000|2023-03-14 12:55:00|4045|4044|4041|4040|4047.5|4047|4037|4036.5|8236
1678798800000|2023-03-14 13:00:00|4040.5|4039.5|4040|4039|4045.5|4044|4036.5|4036|7019
1678799100000|2023-03-14 13:05:00|4040.5|4039.5|4038.5|4038|4040.5|4039.5|4037|4036|2409
1678799400000|2023-03-14 13:10:00|4039|4038.5|4042.5|4042|4044|4043|4038.5|4037.5|1984
1678799700000|2023-03-14 13:15:00|4042|4041.5|4042|4041.5|4044|4043|4041|4040.5|3421
1678800000000|2023-03-14 13:20:00|4042.5|4042|4046|4045|4048.5|4047.5|4042.5|4042|3396
1678800300000|2023-03-14 13:25:00|4046.5|4045.5|4045.5|4044.5|4049|4048|4044|4043.5|2159
1678800600000|2023-03-14 13:30:00|4044|4043|4040.5|4039.5|4047|4045.5|4038.5|4037.5|13124
1678800900000|2023-03-14 13:35:00|4041|4040|4044|4043|4046|4045|4039.5|4038.5|7149
1678801200000|2023-03-14 13:40:00|4044.5|4043.5|4042|4041.5|4044.5|4043.5|4039|4038|10587
1678801500000|2023-03-14 13:45:00|4042.5|4042|4047|4046|4048.5|4047.5|4040.5|4039.5|6046
1678801800000|2023-03-14 13:50:00|4047.5|4046.5|4045|4044|4049|4048|4044|4043.5|7775
1678802100000|2023-03-14 13:55:00|4044.5|4043.5|4044.5|4043.5|4046.5|4045.5|4042.5|4041.5|4978
1678802400000|2023-03-14 14:00:00|4044|4043|4048.5|4047.5|4049|4048|4043.5|4042.5|5283
1678802700000|2023-03-14 14:05:00|4048|4046|4050|4049|4052.5|4051.5|4047|4046|6380
1678803000000|2023-03-14 14:10:00|4049.5|4049.5|4052.5|4051.5|4052.5|4051.5|4047|4046|3726
1678803300000|2023-03-14 14:15:00|4052|4052|4053|4052|4057|4056|4051.5|4051|8006
1678803600000|2023-03-14 14:20:00|4053.5|4052.5|4053.5|4053|4056|4055|4052.5|4052|5664
1678803900000|2023-03-14 14:25:00|4053|4052|4054.5|4054|4056.5|4055.5|4052.5|4052|4076
1678804200000|2023-03-14 14:30:00|4054|4053.5|4054.5|4054|4056.5|4056|4052.5|4051.5|5814
1678804500000|2023-03-14 14:35:00|4055|4054.5|4058|4057|4060.5|4060|4055|4054|4346
1678804800000|2023-03-14 14:40:00|4057.5|4056|4057.5|4057|4059|4058|4056|4055.5|7219
1678805100000|2023-03-14 14:45:00|4058|4057.5|4060.5|4059.5|4060.5|4060|4057.5|4057|3387
1678805400000|2023-03-14 14:50:00|4061|4060|4056.5|4056|4061|4060|4054.5|4053.5|4863
1678805700000|2023-03-14 14:55:00|4057.5|4056.5|4062.5|4061.5|4063.5|4062.5|4056.5|4056|7505
1678806000000|2023-03-14 15:00:00|4063|4062|4059.5|4059|4063|4062.5|4059|4058|8025
1678806300000|2023-03-14 15:05:00|4060.5|4058.5|4061.5|4061|4062.5|4061.5|4058.5|4057.5|4249
1678806600000|2023-03-14 15:10:00|4062.5|4061.5|4067.5|4066.5|4068|4067|4062.5|4061.5|6082
1678806900000|2023-03-14 15:15:00|4067|4067|4065|4064.5|4068.5|4068|4064.5|4063.5|6180
1678807200000|2023-03-14 15:20:00|4065.5|4065|4066.5|4066|4068|4067|4065|4064.5|5846
1678807500000|2023-03-14 15:25:00|4066|4065.5|4065.5|4065|4067.5|4067|4064|4063.5|5259
1678807800000|2023-03-14 15:30:00|4065|4064.5|4061.5|4060.5|4066.5|4065.5|4060.5|4060|4180
1678808100000|2023-03-14 15:35:00|4061|4060|4063|4062|4063|4062|4059.5|4059|4291
1678808400000|2023-03-14 15:40:00|4062.5|4061.5|4065|4064|4065|4064|4061.5|4061|3445
1678808700000|2023-03-14 15:45:00|4064.5|4063|4064.5|4064|4067.5|4066.5|4063.5|4063|2766
1678809000000|2023-03-14 15:50:00|4064|4063.5|4063|4062.5|4067|4066.5|4063|4062|3904
1678809300000|2023-03-14 15:55:00|4063.5|4063|4064|4063.5|4065|4064|4062|4061.5|5890
1678809600000|2023-03-14 16:00:00|4064.5|4064|4061.5|4061|4066.5|4066|4061.5|4061|4266
1678809900000|2023-03-14 16:05:00|4062|4061.5|4064.5|4064|4066|4065.5|4061.5|4061|8295
1678810200000|2023-03-14 16:10:00|4065|4064.5|4068.5|4068|4069|4068.5|4065|4064.5|7062
1678810500000|2023-03-14 16:15:00|4069|4068.5|4070|4069.5|4070.5|4069.5|4068.5|4068|4158
1678810800000|2023-03-14 16:20:00|4070.5|4070|4068.5|4068|4071.5|4070.5|4067.5|4066.5|6137
1678811100000|2023-03-14 16:25:00|4069|4067.5|4068.5|4067.5|4070.5|4070|4067|4066.5|7361
1678867200000|2023-03-15 08:00:00|4066.5|4054|4078.5|4077.5|4081.5|4079.5|4066.5|4054|15495
1678867500000|2023-03-15 08:05:00|4080|4078|4082|4080.5|4085|4083|4076.5|4075.5|9648
1678867800000|2023-03-15 08:10:00|4081.5|4080|4074|4073.5|4085.5|4084|4074|4073.5|7071
1678868100000|2023-03-15 08:15:00|4075|4074|4078|4076.5|4079|4077.5|4073|4071.5|5885
1678868400000|2023-03-15 08:20:00|4077.5|4076|4076|4075|4079.5|4078|4073|4072|6075
1678868700000|2023-03-15 08:25:00|4075.5|4074.5|4074.5|4073|4077|4076|4073.5|4072|3274
1678869000000|2023-03-15 08:30:00|4074|4074.5|4074.5|4073.5|4076.5|4075.5|4073.5|4072.5|4122
1678869300000|2023-03-15 08:35:00|4074|4073|4078.5|4077|4080.5|4079|4074|4073|6130
1678869600000|2023-03-15 08:40:00|4078|4076.5|4073.5|4072|4078.5|4077.5|4072.5|4072|2721
1678869900000|2023-03-15 08:45:00|4072.5|4071.5|4073|4071.5|4075|4074|4072.5|4071.5|1692
1678870200000|2023-03-15 08:50:00|4072.5|4071|4072|4071|4073|4071|4069.5|4068|1681
1678870500000|2023-03-15 08:55:00|4071.5|4070.5|4073|4072|4074|4073|4070.5|4069.5|2291
1678870800000|2023-03-15 09:00:00|4073.5|4072.5|4068.5|4067.5|4074.5|4073.5|4068.5|4067.5|2120
1678871100000|2023-03-15 09:05:00|4068|4067|4070|4068.5|4072|4071|4067.5|4066|1659
1678871400000|2023-03-15 09:10:00|4069.5|4068|4066.5|4065.5|4071.5|4070.5|4065.5|4065|4700
1678871700000|2023-03-15 09:15:00|4066|4065|4065.5|4064.5|4068|4067|4064|4063|4680
1678872000000|2023-03-15 09:20:00|4065|4065|4061.5|4060.5|4066.5|4065.5|4061.5|4060.5|2974
1678872300000|2023-03-15 09:25:00|4062|4061|4062.5|4061|4066|4065|4059.5|4058.5|13688
1678872600000|2023-03-15 09:30:00|4062|4059.5|4063|4062|4066|4064.5|4059|4058|4242
1678872900000|2023-03-15 09:35:00|4062|4061|4062.5|4061.5|4065|4064|4058.5|4057.5|8133
1678873200000|2023-03-15 09:40:00|4062|4061|4064|4063.5|4065.5|4064.5|4058.5|4057.5|4510
1678873500000|2023-03-15 09:45:00|4065|4064|4061.5|4061|4065|4064|4060|4059|4762
1678873800000|2023-03-15 09:50:00|4062|4060.5|4065|4064|4066.5|4065.5|4062|4060.5|7045
1678874100000|2023-03-15 09:55:00|4064.5|4063.5|4064.5|4063.5|4065|4064|4059.5|4058.5|8431
1678874400000|2023-03-15 10:00:00|4064|4063|4060.5|4059|4068.5|4067.5|4060|4059|6048
1678874700000|2023-03-15 10:05:00|4061|4059.5|4055|4053.5|4061|4060|4053.5|4052.5|4114
1678875000000|2023-03-15 10:10:00|4054|4053|4052.5|4052|4055|4054.5|4048|4046.5|8779
1678875300000|2023-03-15 10:15:00|4053.5|4053|4055|4054.5|4058.5|4057.5|4053.5|4052.5|13568
1678875600000|2023-03-15 10:20:00|4056|4055.5|4054|4053|4058.5|4057.5|4053.5|4052.5|7112
1678875900000|2023-03-15 10:25:00|4053.5|4052|4048.5|4047.5|4058.5|4057.5|4047|4046|10362
1678876200000|2023-03-15 10:30:00|4047.5|4046.5|4056|4055.5|4057|4056|4047.5|4046.5|10091
1678876500000|2023-03-15 10:35:00|4055.5|4054.5|4052|4051|4057.5|4056.5|4050.5|4049.5|5000
1678876800000|2023-03-15 10:40:00|4051|4050|4048|4047|4054|4053|4047|4045.5|7580
1678877100000|2023-03-15 10:45:00|4049|4046.5|4030.5|4029.5|4050.5|4049.5|4029|4028|11523
1678877400000|2023-03-15 10:50:00|4030|4029|4029|4027.5|4035.5|4034.5|4020.5|4019.5|10591
1678877700000|2023-03-15 10:55:00|4028.5|4027|4035|4034|4039.5|4038.5|4028.5|4027|8786
1678878000000|2023-03-15 11:00:00|4034|4032.5|4044.5|4043|4046|4044.5|4034|4032.5|10661
1678878300000|2023-03-15 11:05:00|4044|4042.5|4043.5|4042.5|4044|4043|4036.5|4035.5|12394
1678878600000|2023-03-15 11:10:00|4043|4042|4042|4041|4045|4043.5|4038.5|4037.5|4976
1678878900000|2023-03-15 11:15:00|4040.5|4039.5|4039|4038|4042|4041|4038.5|4037.5|6963
1678879200000|2023-03-15 11:20:00|4038.5|4037.5|4035.5|4034.5|4038.5|4037.5|4033|4032|5244
1678879500000|2023-03-15 11:25:00|4035|4035|4039.5|4038.5|4042|4041|4035|4035|5071
1678879800000|2023-03-15 11:30:00|4039|4038|4042.5|4041.5|4045|4044.5|4037.5|4036|6233
1678880100000|2023-03-15 11:35:00|4042|4041|4045.5|4045|4045.5|4045|4038.5|4037.5|5821
1678880400000|2023-03-15 11:40:00|4045|4044.5|4045|4043.5|4048.5|4048|4044|4043|6937
1678880700000|2023-03-15 11:45:00|4045.5|4044|4043|4042|4048|4047|4041.5|4040.5|4141
1678881000000|2023-03-15 11:50:00|4043.5|4042.5|4042.5|4041.5|4044.5|4043.5|4040.5|4039.5|7387
1678881300000|2023-03-15 11:55:00|4042|4042|4041.5|4041|4043|4042|4039.5|4038.5|5713
1678881600000|2023-03-15 12:00:00|4042|4042.5|4042.5|4041.5|4044|4043|4038|4037.5|5889
1678881900000|2023-03-15 12:05:00|4043|4042|4042.5|4041.5|4043.5|4042.5|4040|4039|1607
1678882200000|2023-03-15 12:10:00|4043|4042|4048|4047.5|4049|4048|4043|4042|7807
1678882500000|2023-03-15 12:15:00|4048.5|4047|4043|4042.5|4050.5|4049.5|4043|4042.5|5111
1678882800000|2023-03-15 12:20:00|4043.5|4043|4040.5|4039|4046|4045|4040|4039|5197
1678883100000|2023-03-15 12:25:00|4040|4039.5|4033.5|4032|4042|4041|4033.5|4032|6824
1678883400000|2023-03-15 12:30:00|4034|4033|4031.5|4031|4040|4038.5|4031.5|4031|5724
1678883700000|2023-03-15 12:35:00|4032|4031.5|4026|4025|4035.5|4034.5|4026|4025|5644
1678884000000|2023-03-15 12:40:00|4025.5|4025.5|4030|4029|4030.5|4029.5|4025|4024|2304
1678884300000|2023-03-15 12:45:00|4030.5|4029.5|4028|4026.5|4034.5|4033.5|4027.5|4026.5|3944
1678884600000|2023-03-15 12:50:00|4029|4027|4030|4028.5|4033.5|4032.5|4028.5|4026.5|4162
1678884900000|2023-03-15 12:55:00|4029.5|4029|4030.5|4029|4031|4030|4026|4025|4508
1678885200000|2023-03-15 13:00:00|4030|4029.5|4032|4031|4032|4031|4026.5|4025.5|2573
1678885500000|2023-03-15 13:05:00|4031.5|4030|4029.5|4028.5|4031.5|4030|4025|4024|2539
1678885800000|2023-03-15 13:10:00|4029|4029|4027.5|4026.5|4031.5|4030|4027|4026.5|3642
1678886100000|2023-03-15 13:15:00|4028|4027|4024.5|4023.5|4030|4029|4023.5|4022.5|2436
1678886400000|2023-03-15 13:20:00|4025|4024|4025.5|4024.5|4026|4024.5|4022.5|4021.5|2719
1678886700000|2023-03-15 13:25:00|4025|4025|4026.5|4025.5|4026.5|4025.5|4021.5|4021|5066
1678887000000|2023-03-15 13:30:00|4028|4027|4030.5|4029.5|4035.5|4034.5|4026.5|4025.5|11216
1678887300000|2023-03-15 13:35:00|4031|4029|4029|4028|4033.5|4032.5|4026|4025|15088
1678887600000|2023-03-15 13:40:00|4029.5|4028.5|4039|4038|4041|4040|4027|4026.5|13684
1678887900000|2023-03-15 13:45:00|4039.5|4038.5|4041|4040|4046|4045|4038|4037|10501
1678888200000|2023-03-15 13:50:00|4041.5|4040.5|4052.5|4051.5|4054|4053|4040|4039|10921
1678888500000|2023-03-15 13:55:00|4051|4050|4044|4043|4051|4050|4044|4043|7495
1678888800000|2023-03-15 14:00:00|4043.5|4042.5|4041|4040|4044|4043|4037|4036|7208
1678889100000|2023-03-15 14:05:00|4041.5|4040.5|4045|4044|4047|4046|4041.5|4040.5|5764
1678889400000|2023-03-15 14:10:00|4044.5|4043.5|4049|4048|4053|4052|4044.5|4043.5|7404
1678889700000|2023-03-15 14:15:00|4049.5|4048.5|4050.5|4049.5|4053.5|4052.5|4048.5|4048|7352
1678890000000|2023-03-15 14:20:00|4051|4050|4050.5|4049.5|4056|4055.5|4050|4049|3396
1678890300000|2023-03-15 14:25:00|4051|4050|4046.5|4045.5|4051.5|4050.5|4045|4044|12559
1678890600000|2023-03-15 14:30:00|4046|4045|4043.5|4042.5|4046|4045|4040.5|4040|12088
1678890900000|2023-03-15 14:35:00|4043|4042|4048|4047|4049.5|4048.5|4042.5|4042|5079
1678891200000|2023-03-15 14:40:00|4048.5|4047.5|4046.5|4045.5|4048.5|4047.5|4044|4043|9929
1678891500000|2023-03-15 14:45:00|4047|4046|4045|4044|4047.5|4046.5|4042|4041.5|6669
1678891800000|2023-03-15 14:50:00|4044.5|4043.5|4044|4043|4045|4044.5|4042.5|4041.5|4172
1678892100000|2023-03-15 14:55:00|4044.5|4043.5|4046.5|4045.5|4046.5|4046|4043|4042.5|4117
1678892400000|2023-03-15 15:00:00|4046|4044.5|4051|4050|4053|4052|4045.5|4044.5|4867
1678892700000|2023-03-15 15:05:00|4050.5|4049.5|4043.5|4042.5|4051|4050|4043.5|4042.5|6145
1678893000000|2023-03-15 15:10:00|4044|4043|4044.5|4044|4046|4045|4044|4043|2358
1678893300000|2023-03-15 15:15:00|4045|4043.5|4048.5|4047.5|4049.5|4048.5|4043.5|4043|6130
1678893600000|2023-03-15 15:20:00|4049|4048|4044.5|4043.5|4049.5|4049|4043|4042|7882
1678893900000|2023-03-15 15:25:00|4045|4044|4044.5|4043.5|4046|4045|4042.5|4042|6034
1678894200000|2023-03-15 15:30:00|4045|4044|4047.5|4046.5|4048|4047.5|4042.5|4041.5|5196
1678894500000|2023-03-15 15:35:00|4047|4046|4046|4045.5|4047|4046|4043|4042.5|3070
1678894800000|2023-03-15 15:40:00|4046.5|4045|4053|4052|4053|4052|4045.5|4045|4921
1678895100000|2023-03-15 15:45:00|4052.5|4051.5|4052|4051|4055|4054.5|4049|4048.5|3779
1678895400000|2023-03-15 15:50:00|4051.5|4051.5|4047.5|4046.5|4052|4051.5|4046.5|4045.5|7782
1678895700000|2023-03-15 15:55:00|4048|4047|4045.5|4044.5|4049.5|4049|4045.5|4044.5|8153
1678896000000|2023-03-15 16:00:00|4046|4045|4050.5|4049.5|4051|4050.5|4046|4045|8755
1678896300000|2023-03-15 16:05:00|4050|4049|4044|4043|4050.5|4050|4043|4042|8642
1678896600000|2023-03-15 16:10:00|4043|4042|4048|4047.5|4048.5|4047.5|4043|4042|8473
1678896900000|2023-03-15 16:15:00|4047|4046.5|4044.5|4044|4048|4047.5|4044.5|4043.5|7882
1678897200000|2023-03-15 16:20:00|4044|4043.5|4041|4040.5|4046.5|4045.5|4041|4040.5|9551
1678897500000|2023-03-15 16:25:00|4040.5|4039.5|4037|4036|4041|4040.5|4033.5|4032.5|15169
1678953600000|2023-03-16 08:00:00|4073|4071|4074.5|4073|4079.5|4076.5|4064|4062.5|22586
1678953900000|2023-03-16 08:05:00|4073.5|4072.5|4083.5|4081.5|4086.5|4085|4073.5|4072|13423
1678954200000|2023-03-16 08:10:00|4084|4082|4076.5|4075|4087|4085|4076.5|4075|9818
1678954500000|2023-03-16 08:15:00|4076|4075.5|4083.5|4082.5|4083.5|4082.5|4072.5|4071|14477
1678954800000|2023-03-16 08:20:00|4083|4081.5|4082.5|4081|4090|4088.5|4082.5|4081|13387
1678955100000|2023-03-16 08:25:00|4081.5|4081.5|4086.5|4085.5|4090.5|4089|4081.5|4080.5|16518
1678955400000|2023-03-16 08:30:00|4087|4086|4086|4085|4091.5|4090.5|4085|4084|16468
1678955700000|2023-03-16 08:35:00|4086.5|4084.5|4079|4078|4087|4086.5|4076.5|4076|6075
1678956000000|2023-03-16 08:40:00|4078.5|4077|4072|4071.5|4081.5|4080.5|4071|4070.5|11895
1678956300000|2023-03-16 08:45:00|4071.5|4071|4067.5|4066.5|4072|4071|4066.5|4065|7924
1678956600000|2023-03-16 08:50:00|4068|4067|4072|4070.5|4073.5|4072.5|4066|4065.5|11126
1678956900000|2023-03-16 08:55:00|4072.5|4071|4069|4067.5|4072.5|4071.5|4066.5|4065.5|12231
1678957200000|2023-03-16 09:00:00|4068.5|4068|4070.5|4069|4072|4071.5|4067|4066.5|11438
1678957500000|2023-03-16 09:05:00|4071|4069.5|4064.5|4063.5|4071|4070|4064.5|4063.5|6859
1678957800000|2023-03-16 09:10:00|4064|4064|4068.5|4067.5|4069.5|4068.5|4063.5|4062.5|3822
1678958100000|2023-03-16 09:15:00|4069.5|4068.5|4070|4068.5|4074|4073.5|4068|4067|5076
1678958400000|2023-03-16 09:20:00|4069.5|4069|4067.5|4066|4071|4070|4065.5|4064|1653
1678958700000|2023-03-16 09:25:00|4067|4065.5|4076.5|4075.5|4077.5|4076.5|4067|4065.5|2429
1678959000000|2023-03-16 09:30:00|4076|4076|4075.5|4074.5|4077|4076|4072.5|4071.5|3475
1678959300000|2023-03-16 09:35:00|4075|4075|4076|4075|4078|4077|4072|4071|4191
1678959600000|2023-03-16 09:40:00|4076.5|4075.5|4084.5|4084|4085|4084|4075.5|4074.5|10614
1678959900000|2023-03-16 09:45:00|4085|4083.5|4095.5|4094.5|4095.5|4094.5|4083|4082|8045
1678960200000|2023-03-16 09:50:00|4096.5|4095|4094.5|4093.5|4099|4098|4094|4093|3743
1678960500000|2023-03-16 09:55:00|4095|4094.5|4100|4098.5|4101.5|4101|4095|4093.5|6712
1678960800000|2023-03-16 10:00:00|4099.5|4099|4108|4107|4108|4107|4098|4097|2353
1678961100000|2023-03-16 10:05:00|4108.5|4107.5|4116|4114.5|4117|4116|4108.5|4107.5|5907
1678961400000|2023-03-16 10:10:00|4116.5|4115|4115.5|4114.5|4117|4115.5|4114|4112.5|4364
1678961700000|2023-03-16 10:15:00|4115|4114|4123.5|4122.5|4123.5|4123|4111|4110.5|5046
1678962000000|2023-03-16 10:20:00|4123|4122|4123|4122|4124.5|4123.5|4122|4121|2091
1678962300000|2023-03-16 10:25:00|4123.5|4122.5|4125.5|4124.5|4125.5|4124.5|4122|4121|2705
1678962600000|2023-03-16 10:30:00|4124.5|4123.5|4125|4123.5|4125|4124|4119|4118|6009
1678962900000|2023-03-16 10:35:00|4124.5|4123|4129|4128|4129.5|4128.5|4123|4122.5|4699
1678963200000|2023-03-16 10:40:00|4128|4127.5|4125.5|4124|4128|4128|4124.5|4123.5|5361
1678963500000|2023-03-16 10:45:00|4125|4123.5|4120.5|4119.5|4126|4125.5|4119|4118|3848
1678963800000|2023-03-16 10:50:00|4119.5|4119|4124|4123.5|4127.5|4126.5|4119|4118|11579
1678964100000|2023-03-16 10:55:00|4123.5|4123|4131|4130|4131|4130|4122.5|4121.5|2033
1678964400000|2023-03-16 11:00:00|4130.5|4129.5|4127.5|4126.5|4133.5|4132.5|4127.5|4126.5|3441
1678964700000|2023-03-16 11:05:00|4127|4126|4126|4125|4127.5|4126.5|4123|4122.5|4851
1678965000000|2023-03-16 11:10:00|4126.5|4124|4125.5|4125|4126.5|4125|4121.5|4120.5|5649
1678965300000|2023-03-16 11:15:00|4126.5|4126|4125.5|4125|4129|4128|4124|4123|4890
1678965600000|2023-03-16 11:20:00|4126|4124.5|4128.5|4127.5|4129.5|4128.5|4125.5|4124.5|2385
1678965900000|2023-03-16 11:25:00|4129|4128|4127|4126|4129|4128|4125.5|4125|2042
1678966200000|2023-03-16 11:30:00|4126.5|4127|4130.5|4129.5|4131|4130|4126.5|4126.5|2030
1678966500000|2023-03-16 11:35:00|4131|4130|4138.5|4137.5|4138.5|4137.5|4130.5|4129.5|3105
1678966800000|2023-03-16 11:40:00|4138|4138|4142.5|4142|4143|4142|4138|4137.5|3623
1678967100000|2023-03-16 11:45:00|4143|4141.5|4142.5|4141.5|4145.5|4144.5|4142|4141|1812
1678967400000|2023-03-16 11:50:00|4142|4141|4143.5|4142.5|4147|4146|4141.5|4140.5|4448
1678967700000|2023-03-16 11:55:00|4144|4142|4137.5|4136.5|4144|4143|4137.5|4136.5|1942
1678968000000|2023-03-16 12:00:00|4138|4137|4139.5|4138|4140.5|4139.5|4137.5|4136.5|4291
1678968300000|2023-03-16 12:05:00|4139|4138.5|4136|4135.5|4139.5|4138.5|4136|4135.5|3487
1678968600000|2023-03-16 12:10:00|4136.5|4136|4135|4134.5|4137|4136|4132|4131|3488
1678968900000|2023-03-16 12:15:00|4135.5|4135|4134|4133|4138|4137|4133.5|4133|4409
1678969200000|2023-03-16 12:20:00|4133.5|4132.5|4133|4132|4133.5|4133|4129.5|4129|4665
1678969500000|2023-03-16 12:25:00|4133.5|4132.5|4132.5|4130|4135|4134|4131.5|4129.5|5721
1678969800000|2023-03-16 12:30:00|4132|4130.5|4129.5|4129|4135.5|4134|4129.5|4128.5|5185
1678970100000|2023-03-16 12:35:00|4129|4128|4128|4127|4134|4133.5|4125.5|4124.5|4243
1678970400000|2023-03-16 12:40:00|4127.5|4126.5|4124|4123|4129.5|4129|4117.5|4116.5|10648
1678970700000|2023-03-16 12:45:00|4123.5|4122.5|4119.5|4118.5|4127|4126|4119.5|4118.5|4761
1678971000000|2023-03-16 12:50:00|4119|4118|4124|4123|4126|4124.5|4118.5|4117.5|3099
1678971300000|2023-03-16 12:55:00|4123.5|4122.5|4122.5|4122|4125.5|4124|4119|4118|6244
1678971600000|2023-03-16 13:00:00|4123.5|4123|4119|4118|4126.5|4125|4118.5|4117.5|4033
1678971900000|2023-03-16 13:05:00|4119.5|4118.5|4119.5|4118.5|4121.5|4121|4117.5|4116|4698
1678972200000|2023-03-16 13:10:00|4120|4119|4117.5|4116.5|4122|4121|4117.5|4116|2794
1678972500000|2023-03-16 13:15:00|4119|4115.5|4108.5|4107|4119|4116|4108.5|4100.5|11433
1678972800000|2023-03-16 13:20:00|4108|4107.5|4114|4112.5|4114|4113|4101|4100|6735
1678973100000|2023-03-16 13:25:00|4113.5|4112|4115|4113.5|4116|4115|4112|4111|2947
1678973400000|2023-03-16 13:30:00|4113|4112.5|4102.5|4101|4113|4112.5|4102|4101|7477
1678973700000|2023-03-16 13:35:00|4102|4101.5|4109.5|4109|4110|4109|4101|4100.5|6311
1678974000000|2023-03-16 13:40:00|4110.5|4109.5|4105.5|4104.5|4112.5|4111.5|4105.5|4104.5|9731
1678974300000|2023-03-16 13:45:00|4106|4105|4103|4101.5|4108.5|4107.5|4102|4101|3969
1678974600000|2023-03-16 13:50:00|4103.5|4102|4100.5|4099.5|4104.5|4103.5|4099|4098|7463
1678974900000|2023-03-16 13:55:00|4101|4100|4105|4104.5|4106|4105|4097|4096|5167
1678975200000|2023-03-16 14:00:00|4104|4103|4107.5|4107|4109.5|4108.5|4101|4100|11223
1678975500000|2023-03-16 14:05:00|4107|4106.5|4100.5|4099.5|4107.5|4106.5|4100|4099.5|12730
1678975800000|2023-03-16 14:10:00|4101|4100|4104.5|4103.5|4104.5|4103.5|4099.5|4099|6758
1678976100000|2023-03-16 14:15:00|4104|4103|4101|4100.5|4107|4106|4100|4099.5|9331
1678976400000|2023-03-16 14:20:00|4101.5|4100|4097.5|4097|4102|4101|4094|4093|7503
1678976700000|2023-03-16 14:25:00|4098|4096.5|4110|4109|4110|4109|4097|4096|6148
1678977000000|2023-03-16 14:30:00|4110.5|4109.5|4111|4110|4115.5|4114.5|4108.5|4107|8172
1678977300000|2023-03-16 14:35:00|4111.5|4110.5|4113.5|4113|4114|4113.5|4109|4108|3091
1678977600000|2023-03-16 14:40:00|4113|4112.5|4116.5|4116|4118.5|4117.5|4113|4112.5|6788
1678977900000|2023-03-16 14:45:00|4117|4115.5|4117|4116.5|4120|4119|4114.5|4113.5|8210
1678978200000|2023-03-16 14:50:00|4117.5|4117|4110.5|4109.5|4118.5|4117.5|4110.5|4109.5|7739
1678978500000|2023-03-16 14:55:00|4110|4110|4113|4112|4114|4113|4109.5|4108.5|9810
1678978800000|2023-03-16 15:00:00|4113.5|4113|4104.5|4103.5|4114|4113.5|4104.5|4103.5|12656
1678979100000|2023-03-16 15:05:00|4104|4103|4095.5|4094.5|4104|4103.5|4095|4094|7918
1678979400000|2023-03-16 15:10:00|4096|4095|4107|4106|4108|4107|4096|4095|9508
1678979700000|2023-03-16 15:15:00|4106.5|4106.5|4107|4106.5|4108|4107.5|4103.5|4102.5|5327
1678980000000|2023-03-16 15:20:00|4106.5|4106|4106|4105.5|4108|4107|4105|4104|6166
1678980300000|2023-03-16 15:25:00|4106.5|4105|4103.5|4102|4106.5|4106|4102|4101|6228
1678980600000|2023-03-16 15:30:00|4104|4103|4107|4106.5|4107.5|4106.5|4102|4101|9006
1678980900000|2023-03-16 15:35:00|4107.5|4106|4104.5|4103.5|4109|4108.5|4102.5|4101.5|8643
1678981200000|2023-03-16 15:40:00|4104|4104|4101|4100|4105.5|4104.5|4099.5|4099|8965
1678981500000|2023-03-16 15:45:00|4100.5|4099.5|4101|4100.5|4101|4100.5|4095.5|4095|7422
1678981800000|2023-03-16 15:50:00|4101.5|4100|4105|4104.5|4106.5|4105.5|4100.5|4100|3042
1678982100000|2023-03-16 15:55:00|4104.5|4104|4101.5|4101|4106.5|4106|4101.5|4101|6575
1678982400000|2023-03-16 16:00:00|4102|4101.5|4100|4099.5|4105.5|4104.5|4098.5|4098|6405
1678982700000|2023-03-16 16:05:00|4099.5|4099|4094.5|4093.5|4101|4100|4094.5|4093.5|5693
1678983000000|2023-03-16 16:10:00|4095|4094|4099|4098.5|4099.5|4098.5|4093|4092.5|8744
1678983300000|2023-03-16 16:15:00|4098.5|4098|4098.5|4097.5|4099|4098.5|4096.5|4096|10577
1678983600000|2023-03-16 16:20:00|4099|4098|4096|4095.5|4101|4100.5|4095.5|4095|8271
1678983900000|2023-03-16 16:25:00|4096.5|4096|4092.5|4091.5|4097.5|4097|4091|4090.5|13470
1679040000000|2023-03-17 08:00:00|4087.5|4086.5|4081|4080|4097.5|4095|4080|4078|16478
1679040300000|2023-03-17 08:05:00|4081.5|4080.5|4085|4083.5|4096|4094|4081.5|4080|10244
1679040600000|2023-03-17 08:10:00|4086|4084.5|4086|4085|4092|4090.5|4085.5|4084.5|7721
1679040900000|2023-03-17 08:15:00|4087.5|4086|4086|4085|4095|4093.5|4085.5|4084|4137
1679041200000|2023-03-17 08:20:00|4085.5|4084.5|4092|4091|4094.5|4093.5|4085|4084|5100
1679041500000|2023-03-17 08:25:00|4091.5|4090.5|4092|4090.5|4096|4095|4089.5|4088|6190
1679041800000|2023-03-17 08:30:00|4091.5|4091|4098|4096.5|4099.5|4098.5|4091.5|4090.5|6246
1679042100000|2023-03-17 08:35:00|4097.5|4096|4098|4097|4099|4098|4094.5|4093|2221
1679042400000|2023-03-17 08:40:00|4098.5|4097.5|4090.5|4090|4098.5|4097.5|4090|4089|8968
1679042700000|2023-03-17 08:45:00|4091.5|4090.5|4094|4093|4094.5|4093.5|4089.5|4088.5|5344
1679043000000|2023-03-17 08:50:00|4094.5|4092.5|4094.5|4093.5|4099.5|4098.5|4091.5|4090|6761
1679043300000|2023-03-17 08:55:00|4094|4092.5|4089|4087.5|4094.5|4094|4088|4087|4953
1679043600000|2023-03-17 09:00:00|4088.5|4088|4093|4092|4093|4092|4088.5|4087|4393
1679043900000|2023-03-17 09:05:00|4093.5|4092.5|4087.5|4086.5|4095|4094|4087|4086|5277
1679044200000|2023-03-17 09:10:00|4088|4087|4088.5|4087.5|4090.5|4089.5|4087.5|4086.5|4160
1679044500000|2023-03-17 09:15:00|4089.5|4088|4093.5|4093|4094|4093|4087.5|4086.5|5087
1679044800000|2023-03-17 09:20:00|4092.5|4091.5|4091.5|4090.5|4093|4092.5|4087|4086|6942
1679045100000|2023-03-17 09:25:00|4091|4091|4093.5|4092.5|4094.5|4093.5|4090|4089.5|4461
1679045400000|2023-03-17 09:30:00|4094|4093|4094.5|4094|4097|4096.5|4093|4092|3619
1679045700000|2023-03-17 09:35:00|4096|4093.5|4100|4099|4102|4101.5|4095|4093.5|2839
1679046000000|2023-03-17 09:40:00|4099.5|4099.5|4095|4094|4100.5|4099.5|4095|4094|2749
1679046300000|2023-03-17 09:45:00|4094.5|4093.5|4092.5|4092|4095.5|4094|4091|4090.5|4499
1679046600000|2023-03-17 09:50:00|4093|4092.5|4093|4092|4096|4095|4092.5|4092|3656
1679046900000|2023-03-17 09:55:00|4092.5|4092.5|4094|4092.5|4094.5|4093.5|4090|4089|2853
1679047200000|2023-03-17 10:00:00|4093.5|4092|4090|4089|4094.5|4093|4090|4089|4612
1679047500000|2023-03-17 10:05:00|4090.5|4089.5|4097.5|4096.5|4098.5|4097.5|4090|4089|25016
1679048100000|2023-03-17 10:15:00|4085.5|4084.5|4077|4076|4086.5|4086|4072.5|4071.5|16907
1679048400000|2023-03-17 10:20:00|4076|4075.5|4079|4078|4079.5|4078.5|4075|4074|8566
1679048700000|2023-03-17 10:25:00|4078.5|4077|4080|4079.5|4083.5|4082.5|4078|4077|5973
1679049000000|2023-03-17 10:30:00|4081.5|4080|4079|4078.5|4081.5|4081|4078.5|4077.5|6744
1679049300000|2023-03-17 10:35:00|4078.5|4077.5|4073|4072|4079.5|4078.5|4073|4072|6448
1679049600000|2023-03-17 10:40:00|4073.5|4072.5|4073|4072|4075|4074.5|4071.5|4070.5|7239
1679049900000|2023-03-17 10:45:00|4073.5|4072.5|4064.5|4064|4073.5|4072.5|4064.5|4064|2869
1679050200000|2023-03-17 10:50:00|4066|4065|4074.5|4073|4074.5|4073|4064|4063|21121
1679050500000|2023-03-17 10:55:00|4075|4074|4074|4073.5|4077.5|4076.5|4073|4072|17130
1679050800000|2023-03-17 11:00:00|4075.5|4074.5|4074.5|4074|4079.5|4078.5|4071.5|4070.5|9204
1679051100000|2023-03-17 11:05:00|4075.5|4073.5|4080.5|4079.5|4082.5|4081.5|4075.5|4073.5|4802
1679051400000|2023-03-17 11:10:00|4081.5|4080|4086.5|4085.5|4088.5|4087.5|4081.5|4080|6848
1679051700000|2023-03-17 11:15:00|4087|4086|4082|4081|4088|4087|4080.5|4079.5|9188
1679052000000|2023-03-17 11:20:00|4082.5|4080.5|4081.5|4080.5|4083.5|4082.5|4080|4079|4135
1679052300000|2023-03-17 11:25:00|4082|4080|4082|4081.5|4083|4082.5|4079|4078|5087
1679052600000|2023-03-17 11:30:00|4082.5|4081|4085.5|4084|4087|4086|4081|4080|5542
1679052900000|2023-03-17 11:35:00|4085|4084.5|4082|4081|4086.5|4085.5|4081.5|4081|2671
1679053200000|2023-03-17 11:40:00|4081|4080|4081|4080.5|4085.5|4085|4081|4080|3492
1679053500000|2023-03-17 11:45:00|4080.5|4080|4077|4076.5|4081|4080.5|4076.5|4075.5|8705
1679053800000|2023-03-17 11:50:00|4077.5|4077|4076|4075.5|4079|4078|4076|4075|6425
1679054100000|2023-03-17 11:55:00|4077|4076|4077.5|4077|4078|4077|4076|4075|3801
1679054400000|2023-03-17 12:00:00|4077|4076.5|4079|4078|4081.5|4081|4077|4076.5|7402
1679054700000|2023-03-17 12:05:00|4080|4078.5|4074|4073|4080|4079|4074|4073|2434
1679055000000|2023-03-17 12:10:00|4073.5|4072|4073|4072.5|4075.5|4074.5|4072.5|4071.5|4577
1679055300000|2023-03-17 12:15:00|4072.5|4072|4068|4067.5|4074|4073|4067|4065.5|3846
1679055600000|2023-03-17 12:20:00|4068.5|4066.5|4065.5|4064.5|4069|4068|4064|4063|6208
1679055900000|2023-03-17 12:25:00|4065|4064|4065.5|4065|4068|4067|4064.5|4064|5592
1679056200000|2023-03-17 12:30:00|4066.5|4065.5|4062.5|4061.5|4068.5|4067|4062.5|4061.5|3422
1679056500000|2023-03-17 12:35:00|4062|4061|4061|4060|4066.5|4065|4061|4060|2097
1679056800000|2023-03-17 12:40:00|4061.5|4060.5|4057.5|4056|4062|4061|4055|4054.5|3091
1679057100000|2023-03-17 12:45:00|4058.5|4057.5|4058.5|4057|4060.5|4060|4056.5|4055.5|3887
1679057400000|2023-03-17 12:50:00|4058|4057.5|4060.5|4060|4062.5|4061.5|4057.5|4056.5|8806
1679057700000|2023-03-17 12:55:00|4061|4059.5|4064|4063.5|4066|4065|4059.5|4058.5|6961
1679058000000|2023-03-17 13:00:00|4065.5|4064|4062|4061|4066|4065|4062|4061|4839
1679058300000|2023-03-17 13:05:00|4062.5|4060.5|4064.5|4063.5|4065|4063.5|4059|4058|8295
1679058600000|2023-03-17 13:10:00|4064|4062|4059.5|4058|4066|4064.5|4059.5|4058|4913
1679058900000|2023-03-17 13:15:00|4059|4057.5|4055|4054|4061|4059.5|4054.5|4053.5|5849
1679059200000|2023-03-17 13:20:00|4054.5|4053.5|4051|4050.5|4055|4054|4051|4050.5|7202
1679059500000|2023-03-17 13:25:00|4050.5|4050|4055|4054.5|4056|4055|4050|4049.5|7661
1679059800000|2023-03-17 13:30:00|4054.5|4054|4054|4053|4058|4057.5|4047.5|4047|10841
1679060100000|2023-03-17 13:35:00|4053.5|4053.5|4041.5|4041|4054|4053.5|4039.5|4038.5|12867
1679060400000|2023-03-17 13:40:00|4042|4041.5|4049|4048|4049.5|4048.5|4042|4041.5|8735
1679060700000|2023-03-17 13:45:00|4049.5|4048.5|4055.5|4055|4059.5|4058.5|4049.5|4048.5|5975
1679061000000|2023-03-17 13:50:00|4056|4055.5|4047.5|4046.5|4056|4055.5|4046.5|4046|4396
1679061300000|2023-03-17 13:55:00|4047|4046|4051.5|4050.5|4052|4051|4047|4045.5|3146
1679061600000|2023-03-17 14:00:00|4053.5|4051.5|4054.5|4053|4056|4054.5|4050.5|4049.5|3250
1679061900000|2023-03-17 14:05:00|4054|4053.5|4053|4052.5|4054|4053.5|4049|4048|2416
1679062200000|2023-03-17 14:10:00|4052.5|4052|4054|4053.5|4058.5|4057.5|4051|4050|3807
1679062500000|2023-03-17 14:15:00|4054.5|4054|4056|4055|4060.5|4059.5|4053.5|4053|8208
1679062800000|2023-03-17 14:20:00|4055.5|4054.5|4052|4051|4058.5|4057.5|4049|4048|8127
1679063100000|2023-03-17 14:25:00|4051.5|4050|4048|4047.5|4053.5|4053|4048|4047.5|7478
1679063400000|2023-03-17 14:30:00|4048.5|4048|4043.5|4043|4048.5|4048|4041.5|4040.5|12159
1679063700000|2023-03-17 14:35:00|4042.5|4042|4037|4036|4043|4042.5|4035.5|4034.5|11460
1679064000000|2023-03-17 14:40:00|4036.5|4035.5|4039.5|4038.5|4041|4040|4034|4033.5|10130
1679064300000|2023-03-17 14:45:00|4039|4038|4038.5|4037|4040.5|4039.5|4035.5|4034.5|7455
1679064600000|2023-03-17 14:50:00|4038|4036.5|4035.5|4034.5|4038|4037.5|4034|4033|10157
1679064900000|2023-03-17 14:55:00|4036|4035|4037|4036.5|4038|4037.5|4033|4032|9273
1679065200000|2023-03-17 15:00:00|4037.5|4036|4037|4036|4039.5|4038.5|4034.5|4034|11925
1679065500000|2023-03-17 15:05:00|4038|4037|4040|4039|4042.5|4041.5|4036|4035|7609
1679065800000|2023-03-17 15:10:00|4039.5|4039.5|4047.5|4047|4048|4047.5|4039.5|4039|7903
1679066100000|2023-03-17 15:15:00|4047|4046.5|4047|4046|4049|4048|4044.5|4043.5|7592
1679066400000|2023-03-17 15:20:00|4046.5|4046.5|4045.5|4044.5|4049|4048.5|4043|4042.5|7033
1679066700000|2023-03-17 15:25:00|4045|4045|4040|4039|4046.5|4046|4039.5|4039|9137
1679067000000|2023-03-17 15:30:00|4040.5|4039.5|4040|4039|4042|4041.5|4038.5|4037.5|10881
1679067300000|2023-03-17 15:35:00|4039.5|4039.5|4035.5|4034.5|4041.5|4041|4035.5|4034.5|6237
1679067600000|2023-03-17 15:40:00|4036|4035|4036|4035|4037.5|4037|4035|4034.5|5669
1679067900000|2023-03-17 15:45:00|4036.5|4035.5|4039|4038.5|4040|4039|4034.5|4034|5136
1679068200000|2023-03-17 15:50:00|4038.5|4038|4039.5|4038.5|4043|4042|4038|4037.5|8748
1679068500000|2023-03-17 15:55:00|4039|4039|4035|4034|4040|4039.5|4034|4033|7510
1679068800000|2023-03-17 16:00:00|4036|4034.5|4040|4039|4040.5|4039.5|4035.5|4034.5|83248
1679069100000|2023-03-17 16:05:00|4039.5|4038.5|4042|4041|4042.5|4042|4038.5|4037.5|8893
1679069400000|2023-03-17 16:10:00|4041.5|4041.5|4038.5|4038|4042|4041.5|4038.5|4037.5|7934
1679069700000|2023-03-17 16:15:00|4039|4037.5|4043|4042|4044|4043.5|4038|4037|8928
1679070000000|2023-03-17 16:20:00|4043.5|4042.5|4041|4040.5|4044|4043.5|4040.5|4039.5|7133
1679070300000|2023-03-17 16:25:00|4042.5|4041|4037.5|4037|4042.5|4041.5|4037|4036.5|12535
1679299200000|2023-03-20 08:00:00|4036|4031|4066.5|4065|4067|4065.5|4034.5|4031|35283
1679299500000|2023-03-20 08:05:00|4065.5|4065.5|4063|4062|4071|4069.5|4057.5|4055.5|9804
1679299800000|2023-03-20 08:10:00|4061.5|4059.5|4071.5|4069.5|4071.5|4070.5|4059|4057.5|10547
1679300100000|2023-03-20 08:15:00|4072.5|4070|4063.5|4062.5|4074|4073|4062|4060|15863
1679300400000|2023-03-20 08:20:00|4063|4061.5|4067.5|4066|4073.5|4071.5|4061.5|4060.5|10939
1679300700000|2023-03-20 08:25:00|4067|4065.5|4068|4066.5|4071|4069.5|4064.5|4063.5|9672
1679301000000|2023-03-20 08:30:00|4068.5|4067|4061.5|4060|4069.5|4068|4059|4057.5|7334
1679301300000|2023-03-20 08:35:00|4061|4059.5|4061|4059.5|4065.5|4064|4058.5|4057|5648
1679301600000|2023-03-20 08:40:00|4060|4059|4060.5|4059|4066|4064.5|4059.5|4057.5|6596
1679301900000|2023-03-20 08:45:00|4061|4059.5|4051|4049|4061.5|4060|4047.5|4046|8475
1679302200000|2023-03-20 08:50:00|4051.5|4049.5|4044.5|4043.5|4052.5|4051|4041.5|4040.5|6365
1679302500000|2023-03-20 08:55:00|4045|4044|4046|4044.5|4051|4049.5|4042|4040.5|5058
1679302800000|2023-03-20 09:00:00|4043.5|4045|4047|4046|4052.5|4051.5|4043.5|4043|6911
1679303100000|2023-03-20 09:05:00|4047.5|4046.5|4047.5|4046|4051|4050|4045|4043.5|4729
1679303400000|2023-03-20 09:10:00|4048.5|4046.5|4050.5|4048.5|4053.5|4052.5|4047|4046|12884
1679303700000|2023-03-20 09:15:00|4050|4049|4049.5|4048|4054.5|4054|4046.5|4045.5|5746
1679304000000|2023-03-20 09:20:00|4050.5|4049|4059|4057|4061|4059.5|4050|4048.5|3313
1679304300000|2023-03-20 09:25:00|4058.5|4057.5|4063|4062|4063|4062|4056|4054|5590
1679304600000|2023-03-20 09:30:00|4064|4062.5|4070.5|4068.5|4073.5|4072|4064|4062.5|6102
1679304900000|2023-03-20 09:35:00|4070|4069|4076.5|4075.5|4077.5|4076|4069.5|4068.5|8803
1679305200000|2023-03-20 09:40:00|4077|4075|4075.5|4074.5|4077|4075.5|4073|4071.5|9544
1679305500000|2023-03-20 09:45:00|4075|4074|4080|4079.5|4081|4080.5|4074|4072.5|13504
1679305800000|2023-03-20 09:50:00|4079|4078|4078.5|4077.5|4080|4079.5|4074|4072.5|7903
1679306100000|2023-03-20 09:55:00|4079|4077|4076.5|4075|4079|4077|4071.5|4070.5|1301
1679306400000|2023-03-20 10:00:00|4076|4074.5|4070|4069|4076|4074.5|4069|4067.5|5641
1679306700000|2023-03-20 10:05:00|4069.5|4068.5|4071|4069.5|4077.5|4076.5|4069.5|4068.5|6179
1679307000000|2023-03-20 10:10:00|4070.5|4069|4068.5|4067|4070.5|4070|4067.5|4066.5|2697
1679307300000|2023-03-20 10:15:00|4069|4067.5|4071|4070|4073.5|4072.5|4068|4067|4142
1679307600000|2023-03-20 10:20:00|4071.5|4070.5|4070.5|4069.5|4071.5|4070.5|4065|4064.5|2015
1679307900000|2023-03-20 10:25:00|4071|4070|4071.5|4071|4071.5|4071|4067.5|4067|4953
1679308200000|2023-03-20 10:30:00|4071|4070|4070|4069|4072.5|4071.5|4066|4065|5962
1679308500000|2023-03-20 10:35:00|4069.5|4068.5|4065|4064.5|4069.5|4068.5|4064|4063|3056
1679308800000|2023-03-20 10:40:00|4064.5|4064|4072|4071|4072.5|4071.5|4064.5|4064|4198
1679309100000|2023-03-20 10:45:00|4071.5|4070.5|4076|4074.5|4076|4075|4070|4069|5000
1679309400000|2023-03-20 10:50:00|4075.5|4075|4071.5|4071|4077|4076|4071|4070|5265
1679309700000|2023-03-20 10:55:00|4071|4070.5|4070|4069|4071.5|4071|4068|4067|4631
1679310000000|2023-03-20 11:00:00|4069.5|4068.5|4069|4068|4072.5|4071.5|4066.5|4065|6692
1679310300000|2023-03-20 11:05:00|4069.5|4068.5|4071|4070|4071.5|4070.5|4065.5|4065|4507
1679310600000|2023-03-20 11:10:00|4071.5|4070.5|4074|4072.5|4074.5|4073.5|4070|4069|2983
1679310900000|2023-03-20 11:15:00|4073.5|4072|4071.5|4070.5|4073.5|4072|4070.5|4069.5|2263
1679311200000|2023-03-20 11:20:00|4071|4071|4076|4075.5|4077|4076.5|4071|4070|4449
1679311500000|2023-03-20 11:25:00|4076.5|4075|4076.5|4075.5|4079|4078|4074.5|4074|4455
1679311800000|2023-03-20 11:30:00|4076|4076|4081|4080.5|4081|4080.5|4075.5|4075|3319
1679312100000|2023-03-20 11:35:00|4081.5|4080|4078|4077.5|4081.5|4081|4077|4075.5|3233
1679312400000|2023-03-20 11:40:00|4077|4076|4078.5|4077.5|4080|4079|4077|4076|2839
1679312700000|2023-03-20 11:45:00|4078|4077|4077|4076.5|4078|4077|4074.5|4073.5|2646
1679313000000|2023-03-20 11:50:00|4077.5|4076|4074.5|4074|4077.5|4076|4073.5|4072.5|2038
1679313300000|2023-03-20 11:55:00|4075|4074.5|4081|4080|4081|4080|4075|4074.5|2971
1679313600000|2023-03-20 12:00:00|4080.5|4079.5|4077|4076.5|4081|4080|4077|4076.5|4007
1679313900000|2023-03-20 12:05:00|4077.5|4077.5|4075|4074|4078.5|4077.5|4073.5|4072.5|3859
1679314200000|2023-03-20 12:10:00|4074.5|4074.5|4080|4078.5|4082|4081|4074.5|4074|4238
1679314500000|2023-03-20 12:15:00|4079.5|4078|4080|4079|4081.5|4080.5|4077|4076.5|1923
1679314800000|2023-03-20 12:20:00|4079.5|4078|4080|4079|4081|4080|4078|4077.5|2048
1679315100000|2023-03-20 12:25:00|4081.5|4079.5|4081.5|4080.5|4082.5|4081.5|4078.5|4077.5|3120
1679315400000|2023-03-20 12:30:00|4082|4080|4075.5|4074|4082|4080.5|4075|4074|2016
1679315700000|2023-03-20 12:35:00|4075|4074.5|4076|4075|4077|4076|4074|4073|3131
1679316000000|2023-03-20 12:40:00|4076.5|4075.5|4074.5|4073.5|4077|4076|4073.5|4072.5|3710
1679316300000|2023-03-20 12:45:00|4074|4073|4077.5|4076.5|4079|4078|4073.5|4073|2232
1679316600000|2023-03-20 12:50:00|4078|4077|4075|4074|4079|4077.5|4074|4073|1571
1679316900000|2023-03-20 12:55:00|4074.5|4073.5|4076.5|4075.5|4078|4077|4072.5|4071.5|5336
1679317200000|2023-03-20 13:00:00|4076|4074.5|4072|4071|4076.5|4075|4071.5|4070|4546
1679317500000|2023-03-20 13:05:00|4072.5|4071.5|4073|4072.5|4075.5|4074.5|4072|4071|1557
1679317800000|2023-03-20 13:10:00|4073.5|4072|4070|4069|4073.5|4072.5|4069|4068|3709
1679318100000|2023-03-20 13:15:00|4069.5|4068.5|4072|4071|4072|4071|4069.5|4068.5|3971
1679318400000|2023-03-20 13:20:00|4071.5|4070.5|4069.5|4068.5|4072|4071.5|4069|4068|3894
1679318700000|2023-03-20 13:25:00|4069|4068|4070.5|4069.5|4072.5|4071.5|4067|4066|3222
1679319000000|2023-03-20 13:30:00|4070|4068.5|4060.5|4059|4070|4069|4059|4058|5164
1679319300000|2023-03-20 13:35:00|4061|4060|4070.5|4069.5|4071|4070|4060|4059|6664
1679319600000|2023-03-20 13:40:00|4071|4070|4068|4067.5|4071.5|4071|4064|4063|4367
1679319900000|2023-03-20 13:45:00|4067.5|4067|4069|4068|4071|4070|4065.5|4064.5|4691
1679320200000|2023-03-20 13:50:00|4069.5|4068.5|4071.5|4070.5|4073|4072|4067|4066|4845
1679320500000|2023-03-20 13:55:00|4072|4071|4073|4072|4073|4072.5|4069.5|4068.5|4340
1679320800000|2023-03-20 14:00:00|4073.5|4072.5|4071|4070.5|4075|4074|4069|4068|6899
1679321100000|2023-03-20 14:05:00|4071.5|4071|4068.5|4067.5|4072|4071|4067.5|4067|8392
1679321400000|2023-03-20 14:10:00|4069|4068|4072|4071|4073.5|4073|4068.5|4067.5|20136
1679321700000|2023-03-20 14:15:00|4071.5|4070.5|4070|4069|4073|4072|4069.5|4068.5|6722
1679322000000|2023-03-20 14:20:00|4069.5|4069.5|4072.5|4072|4075|4074.5|4069.5|4069|5776
1679322300000|2023-03-20 14:25:00|4073|4073|4076.5|4076|4077|4076|4071.5|4070|5632
1679322600000|2023-03-20 14:30:00|4076|4075.5|4072.5|4071.5|4076.5|4076|4071.5|4071|8366
1679322900000|2023-03-20 14:35:00|4072|4072|4073.5|4072.5|4073.5|4073|4070|4069|6302
1679323200000|2023-03-20 14:40:00|4074|4073|4077.5|4076.5|4077.5|4076.5|4073.5|4072.5|5570
1679323500000|2023-03-20 14:45:00|4077|4077|4079.5|4078.5|4079.5|4078.5|4077|4076.5|3423
1679323800000|2023-03-20 14:50:00|4080|4079|4082|4081|4082.5|4081.5|4078.5|4077.5|8638
1679324100000|2023-03-20 14:55:00|4081|4080.5|4078|4077|4083|4082.5|4077.5|4076.5|5284
1679324400000|2023-03-20 15:00:00|4077.5|4076.5|4079.5|4079|4080|4079.5|4077|4076|6779
1679324700000|2023-03-20 15:05:00|4080|4079.5|4078|4077.5|4080|4079.5|4076|4075.5|3783
1679325000000|2023-03-20 15:10:00|4078.5|4078|4082.5|4082|4082.5|4082|4078.5|4078|6299
1679325300000|2023-03-20 15:15:00|4082|4081.5|4082|4081.5|4083|4082.5|4080|4079.5|9579
1679325600000|2023-03-20 15:20:00|4082.5|4082|4080.5|4079.5|4083|4082.5|4079|4078|7197
1679325900000|2023-03-20 15:25:00|4081|4080|4081.5|4080.5|4081.5|4081|4077.5|4076.5|7433
1679326200000|2023-03-20 15:30:00|4081|4080|4082|4081|4084|4083.5|4081|4080|4861
1679326500000|2023-03-20 15:35:00|4081.5|4081.5|4079.5|4079|4082.5|4082|4079|4078|4775
1679326800000|2023-03-20 15:40:00|4080.5|4078.5|4081.5|4081|4082|4081.5|4079|4078.5|5534
1679327100000|2023-03-20 15:45:00|4081|4080|4084.5|4083.5|4084.5|4084|4080.5|4079.5|7868
1679327400000|2023-03-20 15:50:00|4085|4084|4086|4085|4088|4087.5|4083.5|4083|9551
1679327700000|2023-03-20 15:55:00|4085.5|4084.5|4086|4085.5|4087|4086.5|4083|4082.5|8278
1679328000000|2023-03-20 16:00:00|4085.5|4085|4086.5|4086|4087|4086.5|4084.5|4084|7029
1679328300000|2023-03-20 16:05:00|4086|4085.5|4085|4084.5|4088|4087|4084|4083|7841
1679328600000|2023-03-20 16:10:00|4084.5|4084|4083.5|4082.5|4085|4084.5|4082|4081|8838
1679328900000|2023-03-20 16:15:00|4083|4083|4081|4080|4084|4083.5|4079.5|4079|10184
1679329200000|2023-03-20 16:20:00|4080.5|4080.5|4083|4082.5|4085|4084|4080.5|4079.5|9949
1679329500000|2023-03-20 16:25:00|4083.5|4083|4087|4086|4087|4086|4083.5|4083|15578
1679385600000|2023-03-21 08:00:00|4096.5|4089.5|4095.5|4094|4102|4098|4090|4087|33830
1679385900000|2023-03-21 08:05:00|4097|4093|4101.5|4100|4104.5|4103|4097|4093|9694
1679386200000|2023-03-21 08:10:00|4102.5|4100.5|4105.5|4104.5|4106|4104.5|4094|4092.5|8593
1679386500000|2023-03-21 08:15:00|4106|4105|4107.5|4106|4113|4111.5|4105.5|4103.5|10368
1679386800000|2023-03-21 08:20:00|4108|4106.5|4117.5|4116.5|4118|4117|4107|4106|11787
1679387100000|2023-03-21 08:25:00|4118|4117.5|4112|4111|4119|4117.5|4112|4111|6390
1679387400000|2023-03-21 08:30:00|4111.5|4110|4114.5|4113|4116.5|4115.5|4110.5|4110|26326
1679387700000|2023-03-21 08:35:00|4114|4112.5|4116.5|4115.5|4122.5|4121|4113.5|4112.5|5060
1679388000000|2023-03-21 08:40:00|4114.5|4113.5|4114|4113|4115|4114|4111|4110|10765
1679388300000|2023-03-21 08:45:00|4113|4112|4111.5|4110.5|4115|4114|4111|4110|11511
1679388600000|2023-03-21 08:50:00|4112|4111|4114.5|4114|4116|4115.5|4110|4109.5|15418
1679388900000|2023-03-21 08:55:00|4114|4113.5|4117.5|4116.5|4118.5|4117.5|4114|4113|10166
1679389200000|2023-03-21 09:00:00|4118|4117|4119|4118|4120.5|4120|4116.5|4115.5|7406
1679389500000|2023-03-21 09:05:00|4118.5|4118.5|4115.5|4114.5|4118.5|4118.5|4114.5|4113.5|3437
1679389800000|2023-03-21 09:10:00|4116|4115|4119|4118.5|4120.5|4119.5|4113.5|4113|6857
1679390100000|2023-03-21 09:15:00|4119.5|4119|4118.5|4117.5|4123|4121.5|4118.5|4117.5|2141
1679390400000|2023-03-21 09:20:00|4118|4117|4117|4116|4121.5|4120.5|4117|4116|8970
1679390700000|2023-03-21 09:25:00|4116.5|4115.5|4113.5|4112.5|4117|4116|4112.5|4112|6183
1679391000000|2023-03-21 09:30:00|4113|4112|4115.5|4115|4116.5|4115.5|4112.5|4112|4216
1679391300000|2023-03-21 09:35:00|4116|4114.5|4118|4117.5|4118|4117.5|4115|4114|4338
1679391600000|2023-03-21 09:40:00|4118.5|4117|4120.5|4120|4121|4120.5|4117|4116.5|4134
1679391900000|2023-03-21 09:45:00|4120|4119.5|4123|4122|4123|4122|4117|4116|3324
1679392200000|2023-03-21 09:50:00|4122.5|4121.5|4124.5|4123.5|4124.5|4123.5|4120.5|4120|2428
1679392500000|2023-03-21 09:55:00|4125|4123|4129|4128|4129|4128|4124.5|4123|5383
1679392800000|2023-03-21 10:00:00|4129.5|4127.5|4128.5|4128|4130.5|4129.5|4127.5|4126.5|10070
1679393100000|2023-03-21 10:05:00|4128|4127.5|4127.5|4126.5|4130.5|4129.5|4124.5|4124|3622
1679393400000|2023-03-21 10:10:00|4128|4127|4126|4125|4128.5|4128|4121.5|4121|3890
1679393700000|2023-03-21 10:15:00|4126.5|4125.5|4133|4132.5|4133|4132.5|4125|4124.5|4297
1679394000000|2023-03-21 10:20:00|4133.5|4132|4137|4136|4138|4137|4131|4130|7512
1679394300000|2023-03-21 10:25:00|4136.5|4135.5|4132.5|4132|4138|4137|4132.5|4132|82750
1679394600000|2023-03-21 10:30:00|4134|4133.5|4136|4135.5|4136.5|4136|4133|4132|23226
1679394900000|2023-03-21 10:35:00|4135.5|4135|4137|4136|4137.5|4136.5|4132.5|4131.5|54159
1679395200000|2023-03-21 10:40:00|4137.5|4136.5|4136|4135|4137.5|4136.5|4134|4133.5|6059
1679395500000|2023-03-21 10:45:00|4135.5|4133.5|4134|4133.5|4136|4134.5|4133.5|4132.5|3682
1679395800000|2023-03-21 10:50:00|4134.5|4133|4130.5|4129.5|4134.5|4133|4129|4128.5|9693
1679396100000|2023-03-21 10:55:00|4130|4130|4132.5|4131.5|4133|4132.5|4129.5|4128.5|3569
1679396400000|2023-03-21 11:00:00|4132|4131|4129.5|4128.5|4134|4133.5|4129.5|4128.5|28923
1679396700000|2023-03-21 11:05:00|4130|4129|4126|4125|4130|4129.5|4126|4125|7602
1679397000000|2023-03-21 11:10:00|4125.5|4124.5|4131.5|4130.5|4133|4132|4124.5|4123.5|5217
1679397300000|2023-03-21 11:15:00|4132|4130|4133.5|4132.5|4135|4134.5|4131|4130|7115
1679397600000|2023-03-21 11:20:00|4133|4132|4131.5|4130.5|4133|4132|4130.5|4129.5|5704
1679397900000|2023-03-21 11:25:00|4132|4131.5|4135.5|4135|4137.5|4136.5|4132|4131.5|6628
1679398200000|2023-03-21 11:30:00|4133|4132.5|4129.5|4129|4133|4132.5|4129|4128|13870
1679398500000|2023-03-21 11:35:00|4129|4128.5|4130|4129|4130.5|4130|4128|4127.5|7560
1679398800000|2023-03-21 11:40:00|4130.5|4129.5|4131.5|4130.5|4132.5|4131.5|4129|4128.5|3777
1679399100000|2023-03-21 11:45:00|4132|4131|4134|4133.5|4138|4137|4132|4131|6277
1679399400000|2023-03-21 11:50:00|4133.5|4133|4139|4137.5|4140|4139|4133.5|4133|3566
1679399700000|2023-03-21 11:55:00|4138|4138.5|4134.5|4134|4138|4138.5|4133|4131.5|3776
1679400000000|2023-03-21 12:00:00|4134|4133.5|4130|4129.5|4134.5|4133.5|4129|4128|3797
1679400300000|2023-03-21 12:05:00|4131|4130|4128|4126.5|4131.5|4130.5|4126|4125.5|8734
1679400600000|2023-03-21 12:10:00|4127.5|4127|4126.5|4126|4130.5|4129.5|4126.5|4126|5769
1679400900000|2023-03-21 12:15:00|4127|4126.5|4130|4129.5|4131.5|4130.5|4126|4125|3283
1679401200000|2023-03-21 12:20:00|4129.5|4129|4128.5|4128|4130|4129.5|4128|4127|3485
1679401500000|2023-03-21 12:25:00|4128|4127.5|4131|4130|4131|4130|4127.5|4126.5|1045
1679401800000|2023-03-21 12:30:00|4130|4129.5|4131|4130|4131|4130.5|4130|4129|3248
1679402100000|2023-03-21 12:35:00|4131.5|4130.5|4132|4131|4134|4133.5|4130.5|4129.5|4284
1679402400000|2023-03-21 12:40:00|4131|4130|4134|4133.5|4134|4133.5|4131|4130|4438
1679402700000|2023-03-21 12:45:00|4134.5|4134|4140|4139.5|4141.5|4140.5|4134|4133.5|125599
1679403000000|2023-03-21 12:50:00|4140.5|4140|4138.5|4138|4141|4140|4137.5|4136.5|4915
1679403300000|2023-03-21 12:55:00|4138|4137.5|4133.5|4132.5|4138|4138|4133.5|4132.5|5176
1679403600000|2023-03-21 13:00:00|4134|4133|4134.5|4133.5|4134.5|4134|4133|4132|2742
1679403900000|2023-03-21 13:05:00|4135|4134|4134|4133.5|4137|4136|4134|4133.5|4379
1679404200000|2023-03-21 13:10:00|4133.5|4132.5|4136.5|4136|4136.5|4136|4133.5|4132.5|2874
1679404500000|2023-03-21 13:15:00|4137|4136.5|4141|4140|4141|4140.5|4137|4136|3673
1679404800000|2023-03-21 13:20:00|4140|4139.5|4139.5|4139|4141.5|4140.5|4139|4138|3143
1679405100000|2023-03-21 13:25:00|4140|4138.5|4137.5|4136.5|4141.5|4140.5|4137|4136.5|6372
1679405400000|2023-03-21 13:30:00|4138|4137|4137.5|4136.5|4138.5|4137.5|4131.5|4130.5|7501
1679405700000|2023-03-21 13:35:00|4138|4137|4137|4136|4138.5|4137.5|4133|4132.5|4837
1679406000000|2023-03-21 13:40:00|4137.5|4136.5|4134.5|4133.5|4138|4137|4132|4131.5|4158
1679406300000|2023-03-21 13:45:00|4134|4133|4130.5|4129.5|4138|4137|4130.5|4129.5|8507
1679406600000|2023-03-21 13:50:00|4130|4129|4127.5|4127|4132|4131|4124.5|4123.5|4713
1679406900000|2023-03-21 13:55:00|4127|4126|4127|4126|4129|4127.5|4125.5|4124.5|5558
1679407200000|2023-03-21 14:00:00|4127.5|4126.5|4123|4122|4128|4127.5|4122.5|4121.5|13905
1679407500000|2023-03-21 14:05:00|4122.5|4122.5|4115.5|4114.5|4122.5|4122.5|4115.5|4114.5|8533
1679407800000|2023-03-21 14:10:00|4116|4115|4124|4123.5|4124.5|4123.5|4116|4115|10577
1679408100000|2023-03-21 14:15:00|4125|4124|4119|4118.5|4125|4124|4118.5|4118|7042
1679408400000|2023-03-21 14:20:00|4118.5|4118|4127|4126|4127.5|4126.5|4118.5|4118|16831
1679408700000|2023-03-21 14:25:00|4126.5|4126.5|4129|4128|4131.5|4131|4126.5|4126.5|9073
1679409000000|2023-03-21 14:30:00|4129.5|4128.5|4133.5|4132.5|4134|4133.5|4129|4128|9971
1679409300000|2023-03-21 14:35:00|4134|4133|4132.5|4131.5|4135.5|4134.5|4132|4131|7349
1679409600000|2023-03-21 14:40:00|4133|4132|4129.5|4128.5|4134|4133|4129|4128.5|7263
1679409900000|2023-03-21 14:45:00|4129|4129|4129|4128.5|4131|4130|4128|4127|6722
1679410200000|2023-03-21 14:50:00|4128.5|4128|4130.5|4129.5|4131.5|4130.5|4127.5|4126.5|7370
1679410500000|2023-03-21 14:55:00|4130|4129|4127.5|4127|4131.5|4130.5|4126|4125|6457
1679410800000|2023-03-21 15:00:00|4128|4126.5|4130.5|4129.5|4132|4131|4126|4125.5|6301
1679411100000|2023-03-21 15:05:00|4131|4130|4129|4128.5|4133|4132.5|4129|4128|3917
1679411400000|2023-03-21 15:10:00|4129.5|4128|4131|4130|4131.5|4131|4129|4128|5789
1679411700000|2023-03-21 15:15:00|4130.5|4129.5|4130.5|4130|4131|4130|4127.5|4127|5563
1679412000000|2023-03-21 15:20:00|4130|4129.5|4132.5|4132|4133|4132|4130|4129|9431
1679412300000|2023-03-21 15:25:00|4132|4131.5|4128|4127.5|4132.5|4132|4128|4127.5|6465
1679412600000|2023-03-21 15:30:00|4128.5|4127|4131.5|4130.5|4132.5|4132|4128.5|4127|4662
1679412900000|2023-03-21 15:35:00|4131|4131|4129|4128.5|4132.5|4132|4129|4128|8472
1679413200000|2023-03-21 15:40:00|4129.5|4129.5|4129|4128.5|4131.5|4131|4128.5|4127.5|5989
1679413500000|2023-03-21 15:45:00|4129.5|4128|4132|4131|4133.5|4132.5|4128.5|4127.5|12605
1679413800000|2023-03-21 15:50:00|4131.5|4131.5|4129.5|4129|4133|4132|4129.5|4128.5|6825
1679414100000|2023-03-21 15:55:00|4130|4129.5|4125.5|4125|4130|4129.5|4125.5|4124.5|5537
1679414400000|2023-03-21 16:00:00|4126|4125.5|4125.5|4124.5|4127.5|4126.5|4123.5|4123|10974
1679414700000|2023-03-21 16:05:00|4126|4125|4128.5|4128|4128.5|4128|4124.5|4124|9025
1679415000000|2023-03-21 16:10:00|4129|4127.5|4130|4129|4130|4129.5|4127|4126.5|12148
1679415300000|2023-03-21 16:15:00|4129.5|4129.5|4133|4132.5|4133|4132.5|4129.5|4129|9932
1679415600000|2023-03-21 16:20:00|4132.5|4132|4133|4132|4134.5|4134|4131.5|4130.5|9322
1679415900000|2023-03-21 16:25:00|4132.5|4132.5|4133.5|4132.5|4135|4134|4132|4131|10786
1679472000000|2023-03-22 08:00:00|4119|4114|4128|4126.5|4130|4127.5|4117.5|4114|17256
1679472300000|2023-03-22 08:05:00|4128.5|4127|4128.5|4126.5|4128.5|4127|4122|4120.5|12961
1679472600000|2023-03-22 08:10:00|4128|4127|4129.5|4128.5|4130.5|4129.5|4126.5|4125|11980
1679472900000|2023-03-22 08:15:00|4130|4129|4132|4131.5|4132|4131.5|4127.5|4126|4179
1679473200000|2023-03-22 08:20:00|4132.5|4132|4131.5|4130.5|4133.5|4132.5|4126.5|4126|8060
1679473500000|2023-03-22 08:25:00|4131|4130|4133.5|4132|4136|4135|4129.5|4128.5|4111
1679473800000|2023-03-22 08:30:00|4133|4132.5|4135.5|4134|4141.5|4140|4133|4132.5|6056
1679474100000|2023-03-22 08:35:00|4135|4134.5|4138.5|4137.5|4140.5|4139.5|4134.5|4134|8090
1679474400000|2023-03-22 08:40:00|4138|4137|4135.5|4134.5|4138.5|4137.5|4135|4134|4758
1679474700000|2023-03-22 08:45:00|4136|4135|4136.5|4135.5|4137|4136|4133|4132|4193
1679475000000|2023-03-22 08:50:00|4136|4137|4138|4137|4138|4137.5|4135|4134|4442
1679475300000|2023-03-22 08:55:00|4138.5|4137.5|4139.5|4138.5|4139.5|4139|4136.5|4136|1474
1679475600000|2023-03-22 09:00:00|4139|4138|4143.5|4142.5|4143.5|4143|4139|4138|4805
1679475900000|2023-03-22 09:05:00|4143|4142|4146.5|4145.5|4148|4147.5|4142.5|4142|3953
1679476200000|2023-03-22 09:10:00|4147.5|4146.5|4143|4142.5|4148.5|4147.5|4143|4142|13261
1679476500000|2023-03-22 09:15:00|4142.5|4142|4141.5|4140|4146.5|4145.5|4141|4140|4552
1679476800000|2023-03-22 09:20:00|4141|4140.5|4139|4138.5|4143|4141.5|4138|4137|5680
1679477100000|2023-03-22 09:25:00|4138.5|4138|4138|4137|4141|4140|4137.5|4137|9047
1679477400000|2023-03-22 09:30:00|4138.5|4137.5|4142.5|4142|4142.5|4142|4138|4137|10124
1679477700000|2023-03-22 09:35:00|4141.5|4140.5|4141.5|4140.5|4142|4141.5|4140.5|4140|1780
1679478000000|2023-03-22 09:40:00|4141|4139|4139|4138.5|4141|4139.5|4138|4137|3947
1679478300000|2023-03-22 09:45:00|4139.5|4139|4138|4137.5|4140.5|4139.5|4138|4137|4680
1679478600000|2023-03-22 09:50:00|4138.5|4138|4139.5|4138.5|4139.5|4139|4138|4137|5684
1679478900000|2023-03-22 09:55:00|4140|4139|4138.5|4137.5|4141|4140|4138|4137|4031
1679479200000|2023-03-22 10:00:00|4139|4138|4137|4136|4139.5|4138.5|4135.5|4134.5|4286
1679479500000|2023-03-22 10:05:00|4136.5|4135.5|4135.5|4135|4136.5|4136|4135|4134.5|9543
1679479800000|2023-03-22 10:10:00|4136|4134.5|4137|4136|4138|4137|4136|4134.5|4285
1679480100000|2023-03-22 10:15:00|4136.5|4136.5|4135|4134|4136.5|4136.5|4133.5|4132.5|4356
1679480400000|2023-03-22 10:20:00|4135.5|4134.5|4137|4136|4139|4138.5|4135.5|4134.5|3512
1679480700000|2023-03-22 10:25:00|4136.5|4135.5|4136|4135.5|4137.5|4137|4135.5|4134.5|3544
1679481000000|2023-03-22 10:30:00|4135.5|4135|4132.5|4131.5|4136|4135|4132.5|4131.5|5026
1679481300000|2023-03-22 10:35:00|4132|4132|4134.5|4133.5|4136|4135.5|4132|4132|4329
1679481600000|2023-03-22 10:40:00|4135|4134|4136|4135|4136|4135|4133|4132|1793
1679481900000|2023-03-22 10:45:00|4135.5|4134.5|4138|4137.5|4138|4137.5|4134.5|4133.5|5938
1679482200000|2023-03-22 10:50:00|4138.5|4138|4139.5|4139|4140.5|4139.5|4137.5|4137|3380
1679482500000|2023-03-22 10:55:00|4139|4138.5|4137.5|4136.5|4140|4139.5|4137|4136|4947
1679482800000|2023-03-22 11:00:00|4138|4137|4141|4140.5|4141.5|4141|4137.5|4136.5|6301
1679483100000|2023-03-22 11:05:00|4141.5|4140|4142.5|4142|4145.5|4144.5|4141|4140|4257
1679483400000|2023-03-22 11:10:00|4142|4141|4141.5|4140.5|4142|4141|4139|4138|7812
1679483700000|2023-03-22 11:15:00|4142|4141|4142.5|4141.5|4143|4142|4140.5|4140|3806
1679484000000|2023-03-22 11:20:00|4143|4142|4141|4140.5|4144.5|4144|4141|4140.5|1457
1679484300000|2023-03-22 11:25:00|4141.5|4141|4143|4142|4143|4142|4141|4140.5|2670
1679484600000|2023-03-22 11:30:00|4142.5|4142.5|4143.5|4143|4144.5|4144|4142|4141.5|3310
1679484900000|2023-03-22 11:35:00|4143|4142.5|4147|4146|4147|4146|4143|4142.5|2566
1679485200000|2023-03-22 11:40:00|4146.5|4145.5|4145|4144|4148|4147.5|4144.5|4143.5|1436
1679485500000|2023-03-22 11:45:00|4145.5|4144.5|4146.5|4146|4146.5|4146|4144.5|4144|4136
1679485800000|2023-03-22 11:50:00|4147|4146.5|4147.5|4146.5|4147.5|4147|4146|4145|2738
1679486100000|2023-03-22 11:55:00|4148|4147|4149.5|4148.5|4149.5|4149|4146.5|4146|3471
1679486400000|2023-03-22 12:00:00|4150|4149|4151|4150|4152.5|4152|4149.5|4149|4141
1679486700000|2023-03-22 12:05:00|4151.5|4150.5|4153.5|4153|4155|4154|4151.5|4150|3263
1679487000000|2023-03-22 12:10:00|4153|4152.5|4153|4152.5|4153.5|4152.5|4152.5|4151.5|2307
1679487300000|2023-03-22 12:15:00|4153.5|4153|4157|4156|4159|4158|4153|4152.5|4285
1679487600000|2023-03-22 12:20:00|4156.5|4155.5|4157|4156|4157|4156.5|4155.5|4154.5|4204
1679487900000|2023-03-22 12:25:00|4156.5|4155|4157.5|4156.5|4158|4157|4156|4155|3293
1679488200000|2023-03-22 12:30:00|4157|4156|4153|4152.5|4157|4156.5|4153|4152.5|3074
1679488500000|2023-03-22 12:35:00|4152.5|4151.5|4154.5|4153.5|4154.5|4153.5|4152|4151|4986
1679488800000|2023-03-22 12:40:00|4155|4154|4157.5|4156.5|4157.5|4157|4155|4154|5694
1679489100000|2023-03-22 12:45:00|4157|4155.5|4158|4157|4158.5|4158|4156|4155|3368
1679489400000|2023-03-22 12:50:00|4157.5|4156.5|4158.5|4158|4159.5|4158.5|4157|4156.5|4875
1679489700000|2023-03-22 12:55:00|4158|4157.5|4155|4154|4158|4157.5|4154.5|4153.5|2645
1679490000000|2023-03-22 13:00:00|4155.5|4154.5|4156.5|4155.5|4157|4156.5|4155.5|4154.5|3706
1679490300000|2023-03-22 13:05:00|4157|4156|4161.5|4160.5|4161.5|4160.5|4157|4155.5|6425
1679490600000|2023-03-22 13:10:00|4161|4161|4165|4164.5|4165.5|4164.5|4161|4161|4162
1679490900000|2023-03-22 13:15:00|4165.5|4164|4164.5|4163.5|4167.5|4166.5|4163.5|4163|6982
1679491200000|2023-03-22 13:20:00|4164|4163|4164|4163.5|4165|4164|4162.5|4161.5|2722
1679491500000|2023-03-22 13:25:00|4164.5|4163|4164|4163.5|4165.5|4165|4163|4162.5|7731
1679491800000|2023-03-22 13:30:00|4164.5|4163|4163|4162.5|4165.5|4165|4161.5|4161|5512
1679492100000|2023-03-22 13:35:00|4162.5|4162|4163.5|4163|4163.5|4163|4161|4160|4007
1679492400000|2023-03-22 13:40:00|4163|4162.5|4166.5|4165.5|4168|4167.5|4163|4162|5784
1679492700000|2023-03-22 13:45:00|4167|4166|4170|4169|4171.5|4170.5|4167|4166|6098
1679493000000|2023-03-22 13:50:00|4169.5|4169.5|4170.5|4170|4173.5|4173|4169.5|4168.5|73673
1679493300000|2023-03-22 13:55:00|4171|4170.5|4174.5|4173.5|4177.5|4176.5|4170.5|4169.5|7189
1679493600000|2023-03-22 14:00:00|4174|4174|4179|4178|4180|4179|4173|4172|5371
1679493900000|2023-03-22 14:05:00|4178.5|4177.5|4180|4179|4182.5|4181.5|4178.5|4177|5509
1679494200000|2023-03-22 14:10:00|4179.5|4179.5|4182|4181|4182.5|4181.5|4178|4177.5|3918
1679494500000|2023-03-22 14:15:00|4181.5|4181.5|4186|4185|4186.5|4186|4181.5|4181|6126
1679494800000|2023-03-22 14:20:00|4186.5|4185.5|4188.5|4188|4188.5|4188|4186|4185|3891
1679495100000|2023-03-22 14:25:00|4188|4187.5|4191|4190.5|4191.5|4190.5|4187|4186.5|23799
1679495400000|2023-03-22 14:30:00|4190.5|4190|4195|4194|4196.5|4196|4190.5|4190|8616
1679495700000|2023-03-22 14:35:00|4194.5|4193.5|4196|4195.5|4196.5|4196|4192.5|4191.5|9235
1679496000000|2023-03-22 14:40:00|4196.5|4196|4195|4194.5|4197.5|4197|4193|4192|7256
1679496300000|2023-03-22 14:45:00|4195.5|4195|4198|4197|4199|4198|4195.5|4195|4978
1679496600000|2023-03-22 14:50:00|4198.5|4197.5|4204|4203|4205|4204.5|4198.5|4197.5|8752
1679496900000|2023-03-22 14:55:00|4203.5|4203.5|4206|4205|4206.5|4206|4201.5|4200.5|8363
1679497200000|2023-03-22 15:00:00|4205.5|4204.5|4206.5|4206|4207|4206.5|4201.5|4200.5|55034
1679497500000|2023-03-22 15:05:00|4207.5|4207|4206.5|4206|4209.5|4208.5|4203.5|4202.5|5610
1679497800000|2023-03-22 15:10:00|4206|4205|4205.5|4205|4209|4208.5|4205|4204|7876
1679498100000|2023-03-22 15:15:00|4205|4204|4205.5|4204.5|4208.5|4208|4204|4203|9160
1679498400000|2023-03-22 15:20:00|4205|4204|4203.5|4203|4205.5|4204|4201.5|4201|5191
1679498700000|2023-03-22 15:25:00|4203|4202.5|4201.5|4201|4203|4202.5|4200.5|4199.5|5964
1679499000000|2023-03-22 15:30:00|4202|4200.5|4202.5|4201.5|4207|4206|4201|4200|7928
1679499300000|2023-03-22 15:35:00|4202|4201|4199.5|4198.5|4202|4201|4197.5|4197|9219
1679499600000|2023-03-22 15:40:00|4200|4199.5|4200|4199.5|4201.5|4201|4198.5|4197.5|8201
1679499900000|2023-03-22 15:45:00|4199.5|4199|4201.5|4200.5|4201.5|4200.5|4198|4197.5|7745
1679500200000|2023-03-22 15:50:00|4201|4200|4199.5|4199|4201.5|4200.5|4199.5|4198.5|7680
1679500500000|2023-03-22 15:55:00|4200|4199.5|4202|4201|4203|4202|4199.5|4199|5485
1679500800000|2023-03-22 16:00:00|4202.5|4201.5|4204|4203.5|4204|4203.5|4201.5|4200.5|7108
1679501100000|2023-03-22 16:05:00|4203.5|4203|4204.5|4204|4205.5|4205|4203.5|4202.5|8895
1679501400000|2023-03-22 16:10:00|4205|4203.5|4208|4207.5|4209|4208|4204.5|4203.5|11058
1679501700000|2023-03-22 16:15:00|4207.5|4207|4204|4203.5|4207.5|4207|4204|4203.5|8280
1679502000000|2023-03-22 16:20:00|4203.5|4203|4204.5|4204|4205.5|4204.5|4202.5|4202|9324
1679502300000|2023-03-22 16:25:00|4204|4203.5|4202|4201.5|4206.5|4206|4202|4201.5|9554
1679558400000|2023-03-23 08:00:00|4208.5|4206.5|4182|4181|4210|4207.5|4180.5|4178.5|24160
1679558700000|2023-03-23 08:05:00|4182.5|4180|4184|4183.5|4187|4186.5|4177.5|4175.5|13711
1679559000000|2023-03-23 08:10:00|4184.5|4183|4178|4177|4185|4184|4177|4176|19952
1679559300000|2023-03-23 08:15:00|4177.5|4176.5|4183.5|4182.5|4187|4186|4177|4176.5|12088
1679559600000|2023-03-23 08:20:00|4182.5|4183|4177|4176.5|4182.5|4183|4176.5|4176|6853
1679559900000|2023-03-23 08:25:00|4176.5|4176|4174.5|4173.5|4177|4176.5|4172.5|4171.5|7627
1679560200000|2023-03-23 08:30:00|4175|4174|4166|4165.5|4176.5|4176|4163.5|4162|9285
1679560500000|2023-03-23 08:35:00|4166.5|4166|4165|4164.5|4168|4167.5|4163|4162.5|8657
1679560800000|2023-03-23 08:40:00|4165.5|4165|4170.5|4169.5|4171|4170.5|4165.5|4165|7826
1679561100000|2023-03-23 08:45:00|4170|4170.5|4166|4165|4171.5|4171|4164|4163|8175
1679561400000|2023-03-23 08:50:00|4165.5|4166|4171.5|4170.5|4173.5|4172.5|4165.5|4164.5|9803
1679561700000|2023-03-23 08:55:00|4171|4171|4169.5|4168.5|4173|4172.5|4169.5|4168.5|6700
1679562000000|2023-03-23 09:00:00|4169|4169|4173|4172|4173|4172|4168.5|4168|17973
1679562300000|2023-03-23 09:05:00|4172.5|4171.5|4170.5|4170|4172.5|4172|4169|4168|3801
1679562600000|2023-03-23 09:10:00|4170|4169|4169.5|4168.5|4171.5|4170.5|4167|4166.5|19158
1679562900000|2023-03-23 09:15:00|4170|4169|4170.5|4169.5|4173.5|4172.5|4168.5|4168|4931
1679563200000|2023-03-23 09:20:00|4171|4170|4168.5|4167.5|4171.5|4171|4168|4167|4206
1679563500000|2023-03-23 09:25:00|4169.5|4168|4162.5|4161.5|4169.5|4168.5|4162|4161|5447
1679563800000|2023-03-23 09:30:00|4163.5|4162|4168|4167|4168.5|4167.5|4163.5|4162|3388
1679564100000|2023-03-23 09:35:00|4167.5|4166.5|4166.5|4166|4170|4168.5|4165.5|4165|2006
1679564400000|2023-03-23 09:40:00|4167|4166.5|4169|4168.5|4169.5|4168.5|4164.5|4163.5|3529
1679564700000|2023-03-23 09:45:00|4169.5|4168|4167.5|4167|4169.5|4168|4166|4165.5|3721
1679565000000|2023-03-23 09:50:00|4167|4166|4173|4172|4173|4172|4167|4166|3178
1679565300000|2023-03-23 09:55:00|4173.5|4172.5|4175|4174|4175.5|4174.5|4171.5|4171|2641
1679565600000|2023-03-23 10:00:00|4174.5|4173.5|4167.5|4166.5|4175|4174|4167|4166|3379
1679565900000|2023-03-23 10:05:00|4168.5|4167|4169|4167.5|4170.5|4169.5|4167.5|4166.5|2746
1679566200000|2023-03-23 10:10:00|4169.5|4168|4170.5|4169.5|4171.5|4170.5|4169|4168|1753
1679566500000|2023-03-23 10:15:00|4171|4170|4166.5|4165.5|4171.5|4170.5|4166|4165|3691
1679566800000|2023-03-23 10:20:00|4166|4166|4170.5|4169.5|4170.5|4169.5|4164.5|4164|3521
1679567100000|2023-03-23 10:25:00|4170|4170|4167.5|4166.5|4170.5|4170|4167|4166.5|5312
1679567400000|2023-03-23 10:30:00|4167|4166|4165.5|4165|4168|4167|4165.5|4164.5|4672
1679567700000|2023-03-23 10:35:00|4165|4164.5|4165|4164|4166|4165|4164.5|4164|3957
1679568000000|2023-03-23 10:40:00|4164.5|4164.5|4163.5|4162.5|4165|4164.5|4162|4161.5|3646
1679568300000|2023-03-23 10:45:00|4164|4163|4164|4163.5|4166|4165|4164|4162.5|3097
1679568600000|2023-03-23 10:50:00|4164.5|4163|4163|4162|4166|4165.5|4163|4161.5|2136
1679568900000|2023-03-23 10:55:00|4162.5|4162.5|4166.5|4166|4166.5|4166|4162.5|4162|2759
1679569200000|2023-03-23 11:00:00|4167|4165.5|4167.5|4166.5|4168.5|4168|4166|4165.5|1682
1679569500000|2023-03-23 11:05:00|4168|4167|4166|4165|4168|4167.5|4166|4165|4333
1679569800000|2023-03-23 11:10:00|4166.5|4165.5|4167|4166|4167|4166.5|4166|4165|887
1679570100000|2023-03-23 11:15:00|4167.5|4166.5|4168.5|4167.5|4169|4168.5|4167|4166|1413
1679570400000|2023-03-23 11:20:00|4169|4168|4166.5|4166|4169|4168.5|4166.5|4166|3171
1679570700000|2023-03-23 11:25:00|4167|4165.5|4165.5|4164.5|4167.5|4166.5|4165|4164|1562
1679571000000|2023-03-23 11:30:00|4166|4165|4164.5|4164|4166.5|4165.5|4164|4163|2085
1679571300000|2023-03-23 11:35:00|4165|4164.5|4167.5|4166.5|4167.5|4166.5|4165|4164.5|2803
1679571600000|2023-03-23 11:40:00|4167|4167|4167.5|4167|4167.5|4167|4166|4165.5|2182
1679571900000|2023-03-23 11:45:00|4168|4166.5|4169.5|4168.5|4169.5|4169|4167|4166.5|2033
1679572200000|2023-03-23 11:50:00|4169|4168|4168.5|4168|4170|4169.5|4168|4167.5|5374
1679572500000|2023-03-23 11:55:00|4168|4167.5|4170.5|4169|4170.5|4169.5|4166.5|4166|2401
1679572800000|2023-03-23 12:00:00|4170|4168.5|4168|4167.5|4170.5|4169|4162.5|4161|5655
1679573100000|2023-03-23 12:05:00|4167.5|4167|4159.5|4158.5|4168|4167|4158.5|4157.5|3558
1679573400000|2023-03-23 12:10:00|4159|4159|4160|4159.5|4161.5|4160.5|4159|4158|2188
1679573700000|2023-03-23 12:15:00|4159.5|4159|4157.5|4157|4159.5|4159|4156|4155.5|4600
1679574000000|2023-03-23 12:20:00|4157|4156.5|4158|4157|4159.5|4158.5|4156.5|4156|3197
1679574300000|2023-03-23 12:25:00|4158.5|4157.5|4162|4160.5|4162|4161|4158.5|4157.5|2436
1679574600000|2023-03-23 12:30:00|4162.5|4160|4161.5|4161|4162.5|4162|4160.5|4159.5|1478
1679574900000|2023-03-23 12:35:00|4162|4161.5|4163|4162.5|4163.5|4163|4161|4160|4243
1679575200000|2023-03-23 12:40:00|4163.5|4163|4165|4164.5|4165.5|4165|4163|4162|3001
1679575500000|2023-03-23 12:45:00|4164.5|4164|4165|4164|4166.5|4166|4163|4162|4527
1679575800000|2023-03-23 12:50:00|4166|4164.5|4167|4166|4168|4167.5|4165|4164|4618
1679576100000|2023-03-23 12:55:00|4167.5|4166.5|4168.5|4168|4168.5|4168|4166|4165.5|80537
1679576400000|2023-03-23 13:00:00|4169.5|4168.5|4170.5|4170|4170.5|4170|4167|4166|4278
1679576700000|2023-03-23 13:05:00|4171.5|4170.5|4168.5|4168|4173|4172|4168|4167|2448
1679577000000|2023-03-23 13:10:00|4169|4168.5|4169.5|4168.5|4171.5|4170.5|4168.5|4167.5|2922
1679577300000|2023-03-23 13:15:00|4170|4169|4168|4167.5|4170.5|4169.5|4166.5|4166|3776
1679577600000|2023-03-23 13:20:00|4168.5|4168|4165|4164.5|4169|4168|4165|4164.5|5276
1679577900000|2023-03-23 13:25:00|4164.5|4164|4164|4163.5|4165|4164.5|4163|4162|4304
1679578200000|2023-03-23 13:30:00|4164.5|4162.5|4159|4158|4164.5|4162.5|4157|4156.5|6321
1679578500000|2023-03-23 13:35:00|4158.5|4158.5|4158.5|4157.5|4162.5|4162|4157.5|4156.5|5077
1679578800000|2023-03-23 13:40:00|4159|4158|4160|4159|4163.5|4163|4159|4157.5|4889
1679579100000|2023-03-23 13:45:00|4159|4158.5|4162|4161.5|4162|4161.5|4156.5|4155.5|5134
1679579400000|2023-03-23 13:50:00|4162.5|4162|4159|4158|4162.5|4162|4158.5|4158|3871
1679579700000|2023-03-23 13:55:00|4159.5|4158.5|4160.5|4159.5|4161.5|4160.5|4156.5|4155.5|2357
1679580000000|2023-03-23 14:00:00|4161|4160|4163|4162|4164.5|4163.5|4160.5|4159.5|4608
1679580300000|2023-03-23 14:05:00|4162.5|4161.5|4168|4167.5|4168|4167.5|4162|4161|5349
1679580600000|2023-03-23 14:10:00|4167.5|4167|4167|4166.5|4169.5|4169|4166|4165|7104
1679580900000|2023-03-23 14:15:00|4166.5|4166|4167.5|4166.5|4169|4168.5|4166|4165|4942
1679581200000|2023-03-23 14:20:00|4168|4167|4163|4162.5|4168|4167|4162.5|4161.5|2953
1679581500000|2023-03-23 14:25:00|4163.5|4163|4164|4163|4165|4164|4163|4162|2809
1679581800000|2023-03-23 14:30:00|4163.5|4162.5|4168.5|4167.5|4168.5|4167.5|4163.5|4162.5|7598
1679582100000|2023-03-23 14:35:00|4168|4167|4168.5|4168|4171|4170|4167.5|4166.5|7723
1679582400000|2023-03-23 14:40:00|4169.5|4167.5|4169|4168.5|4170|4169|4168|4167.5|3492
1679582700000|2023-03-23 14:45:00|4169.5|4169|4168.5|4168|4171.5|4170.5|4168|4167|6839
1679583000000|2023-03-23 14:50:00|4169|4167.5|4167.5|4166.5|4170|4169|4166|4165.5|4235
1679583300000|2023-03-23 14:55:00|4168|4167|4165|4164.5|4168|4167.5|4165|4164|5476
1679583600000|2023-03-23 15:00:00|4164.5|4164|4167.5|4166.5|4167.5|4167|4162|4161|4174
1679583900000|2023-03-23 15:05:00|4167|4167|4169|4168.5|4171|4170|4167|4166.5|5643
1679584200000|2023-03-23 15:10:00|4170|4168|4171|4170.5|4172.5|4171.5|4169.5|4168|4545
1679584500000|2023-03-23 15:15:00|4171.5|4170|4174.5|4174|4175.5|4175|4171|4170|7808
1679584800000|2023-03-23 15:20:00|4174|4173.5|4174|4173|4175|4174|4172|4171|4563
1679585100000|2023-03-23 15:25:00|4173.5|4172.5|4173.5|4173|4176.5|4175.5|4173|4172|4488
1679585400000|2023-03-23 15:30:00|4174|4173.5|4171|4170|4174.5|4174|4170.5|4170|6680
1679585700000|2023-03-23 15:35:00|4172|4170.5|4169.5|4168.5|4172|4171.5|4169.5|4168.5|5916
1679586000000|2023-03-23 15:40:00|4170|4169|4171.5|4171|4172.5|4171.5|4169.5|4168.5|3831
1679586300000|2023-03-23 15:45:00|4172|4170.5|4174|4173.5|4175|4174.5|4171.5|4170.5|7028
1679586600000|2023-03-23 15:50:00|4174.5|4174|4172|4171|4176|4175.5|4171.5|4170.5|5211
1679586900000|2023-03-23 15:55:00|4172.5|4171.5|4175.5|4175|4176|4175|4171|4170|6331
1679587200000|2023-03-23 16:00:00|4175|4174.5|4176.5|4175.5|4177|4176.5|4173|4172|4852
1679587500000|2023-03-23 16:05:00|4176|4176|4180.5|4179.5|4180.5|4179.5|4175.5|4175|7516
1679587800000|2023-03-23 16:10:00|4180|4179|4181|4180|4182.5|4181.5|4178.5|4177.5|7343
1679588100000|2023-03-23 16:15:00|4180.5|4180.5|4179.5|4179|4181|4180.5|4178|4177|7402
1679588400000|2023-03-23 16:20:00|4179|4178.5|4176|4175|4179.5|4179|4175.5|4174.5|10372
1679588700000|2023-03-23 16:25:00|4175.5|4175.5|4170.5|4170|4177.5|4177|4170.5|4169.5|12099
1679644800000|2023-03-24 08:00:00|4157.5|4153.5|4153|4151|4162.5|4160|4147|4145.5|31097
1679645100000|2023-03-24 08:05:00|4152|4149.5|4153|4151.5|4158|4156|4151|4149.5|8361
1679645400000|2023-03-24 08:10:00|4152.5|4152|4160.5|4159|4163|4161.5|4152.5|4152|9011
1679645700000|2023-03-24 08:15:00|4161|4160|4161|4160|4163.5|4162.5|4160|4159.5|7010
1679646000000|2023-03-24 08:20:00|4161.5|4160.5|4165|4164.5|4167.5|4166.5|4159|4158|8858
1679646300000|2023-03-24 08:25:00|4164.5|4164|4167|4165.5|4167.5|4166.5|4162.5|4161.5|8334
1679646600000|2023-03-24 08:30:00|4166.5|4166|4162.5|4162|4167|4166|4162|4161.5|4643
1679646900000|2023-03-24 08:35:00|4162|4161.5|4164|4163|4164|4163.5|4159|4158.5|5667
1679647200000|2023-03-24 08:40:00|4165|4163.5|4157.5|4157|4165.5|4164.5|4157|4156|7212
1679647500000|2023-03-24 08:45:00|4158|4157.5|4156|4155|4158.5|4158|4151.5|4151|8710
1679647800000|2023-03-24 08:50:00|4155.5|4154.5|4160|4159.5|4160|4159.5|4155|4154|10173
1679648100000|2023-03-24 08:55:00|4160.5|4160|4161|4160|4163|4162.5|4160|4159.5|8422
1679648400000|2023-03-24 09:00:00|4160.5|4160.5|4157|4156|4161.5|4160.5|4154|4153|6843
1679648700000|2023-03-24 09:05:00|4156.5|4156.5|4154|4153|4160.5|4159.5|4153.5|4152.5|4105
1679649000000|2023-03-24 09:10:00|4153.5|4152.5|4148.5|4148|4154.5|4154|4148.5|4148|10614
1679649300000|2023-03-24 09:15:00|4148|4147.5|4146.5|4146|4149.5|4148.5|4146|4145.5|6070
1679649600000|2023-03-24 09:20:00|4147|4145.5|4147|4146.5|4147.5|4146.5|4141.5|4141|4393
1679649900000|2023-03-24 09:25:00|4146.5|4146|4153|4152.5|4153|4152.5|4146.5|4145.5|5312
1679650200000|2023-03-24 09:30:00|4153.5|4153|4150|4149|4154.5|4153.5|4148|4147.5|4328
1679650500000|2023-03-24 09:35:00|4149|4148.5|4152.5|4152|4154|4153|4149|4148.5|8014
1679650800000|2023-03-24 09:40:00|4152|4151.5|4157|4156|4158.5|4157.5|4152|4151.5|5235
1679651100000|2023-03-24 09:45:00|4156.5|4155.5|4159|4158.5|4159.5|4158.5|4152|4151.5|6483
1679651400000|2023-03-24 09:50:00|4159.5|4159|4157.5|4156.5|4162.5|4161.5|4156|4155.5|7373
1679651700000|2023-03-24 09:55:00|4157|4155.5|4157|4156|4159|4157.5|4154|4153|11760
1679652000000|2023-03-24 10:00:00|4156.5|4156.5|4160.5|4159.5|4160.5|4160|4156|4155|5286
1679652300000|2023-03-24 10:05:00|4160|4159|4161.5|4160.5|4164|4163|4156.5|4156|7100
1679652600000|2023-03-24 10:10:00|4162|4161|4159.5|4159|4165.5|4164.5|4156.5|4155.5|14179
1679652900000|2023-03-24 10:15:00|4159|4158|4157.5|4156.5|4161|4160.5|4156|4155|12305
1679653200000|2023-03-24 10:20:00|4158|4157|4170|4169|4172|4171|4158|4157|16998
1679653500000|2023-03-24 10:25:00|4170.5|4169.5|4166.5|4165.5|4170.5|4170|4165|4164|7933
1679653800000|2023-03-24 10:30:00|4166|4165|4170|4169|4170|4169.5|4164|4163|5742
1679654100000|2023-03-24 10:35:00|4169.5|4169.5|4173.5|4173|4174|4173|4169.5|4168.5|6179
1679654400000|2023-03-24 10:40:00|4174|4174|4178.5|4177.5|4178.5|4177.5|4172|4171|7181
1679654700000|2023-03-24 10:45:00|4177|4178|4178.5|4177.5|4178.5|4178|4175|4174|4288
1679655000000|2023-03-24 10:50:00|4179|4178|4182|4181|4186|4185|4179|4178|9103
1679655300000|2023-03-24 10:55:00|4183|4181.5|4182|4180.5|4184|4183|4179|4178|4954
1679655600000|2023-03-24 11:00:00|4181.5|4181|4185.5|4185|4186|4185|4178.5|4177.5|8926
1679655900000|2023-03-24 11:05:00|4185|4184|4182.5|4182|4185.5|4184.5|4180|4179.5|9669
1679656200000|2023-03-24 11:10:00|4183|4182.5|4187|4186|4188|4187.5|4183|4182.5|4528
1679656500000|2023-03-24 11:15:00|4186.5|4186.5|4185|4184|4187.5|4186.5|4182.5|4181.5|5448
1679656800000|2023-03-24 11:20:00|4185.5|4184.5|4185.5|4185|4186.5|4185.5|4183.5|4183|6631
1679657100000|2023-03-24 11:25:00|4185|4184.5|4190|4188.5|4192|4191|4185|4184|11294
1679657400000|2023-03-24 11:30:00|4189.5|4189|4187|4186|4190|4189|4187|4185.5|4141
1679657700000|2023-03-24 11:35:00|4186.5|4186.5|4194.5|4194|4195.5|4194.5|4186.5|4186|10874
1679658000000|2023-03-24 11:40:00|4195|4193.5|4194.5|4194|4197.5|4196.5|4193.5|4193|13075
1679658300000|2023-03-24 11:45:00|4195|4194.5|4193|4192|4195|4194.5|4192.5|4192|9220
1679658600000|2023-03-24 11:50:00|4192.5|4192.5|4195|4194.5|4195.5|4195|4192.5|4192.5|5546
1679658900000|2023-03-24 11:55:00|4194.5|4194|4198|4197|4199|4198|4193.5|4193|12741
1679659200000|2023-03-24 12:00:00|4198.5|4197.5|4197|4196|4199.5|4198.5|4195.5|4195|6345
1679659500000|2023-03-24 12:05:00|4196.5|4196.5|4200|4199.5|4200|4199.5|4196|4195|13709
1679659800000|2023-03-24 12:10:00|4201|4200|4207|4206|4208.5|4207.5|4200.5|4199.5|7694
1679660100000|2023-03-24 12:15:00|4206.5|4205.5|4205.5|4205|4206.5|4206|4203|4202|6584
1679660400000|2023-03-24 12:20:00|4206.5|4204.5|4202|4201|4206.5|4205.5|4199.5|4199|6421
1679660700000|2023-03-24 12:25:00|4201.5|4200.5|4200.5|4199|4201.5|4201|4196.5|4195.5|5843
1679661000000|2023-03-24 12:30:00|4199|4198|4201|4200|4201|4200|4195.5|4194|3550
1679661300000|2023-03-24 12:35:00|4201.5|4200.5|4201|4200|4205.5|4204.5|4200|4199.5|6582
1679661600000|2023-03-24 12:40:00|4201.5|4200.5|4203|4202.5|4203.5|4203|4200.5|4200|3764
1679661900000|2023-03-24 12:45:00|4203.5|4203|4206|4205|4207|4206|4203|4202.5|3027
1679662200000|2023-03-24 12:50:00|4205.5|4205.5|4207.5|4206.5|4208.5|4207.5|4205.5|4205|3841
1679662500000|2023-03-24 12:55:00|4207|4207|4207|4206.5|4209.5|4208.5|4207|4206.5|4076
1679662800000|2023-03-24 13:00:00|4207.5|4206|4205|4204|4207.5|4207|4203.5|4202.5|5006
1679663100000|2023-03-24 13:05:00|4205.5|4204.5|4204|4203|4209.5|4208.5|4204|4203|4010
1679663400000|2023-03-24 13:10:00|4203.5|4203.5|4205.5|4204.5|4207|4206|4202|4201|6438
1679663700000|2023-03-24 13:15:00|4206|4204|4207|4206.5|4209|4208|4205.5|4204|4006
1679664000000|2023-03-24 13:20:00|4207.5|4207|4207.5|4207|4208.5|4208|4204|4203|6561
1679664300000|2023-03-24 13:25:00|4206.5|4206|4207.5|4207|4208.5|4208|4205.5|4204.5|9450
1679664600000|2023-03-24 13:30:00|4208|4206|4211.5|4210.5|4214.5|4213.5|4206.5|4205.5|14761
1679664900000|2023-03-24 13:35:00|4211|4210|4211.5|4211|4213.5|4213|4210.5|4210|6914
1679665200000|2023-03-24 13:40:00|4211|4210|4218|4217|4218.5|4217.5|4209|4208.5|10593
1679665500000|2023-03-24 13:45:00|4216|4215.5|4217|4216|4221.5|4220.5|4213.5|4212.5|19306
1679665800000|2023-03-24 13:50:00|4216.5|4215|4218.5|4218|4221.5|4220.5|4215|4214|9899
1679666100000|2023-03-24 13:55:00|4218|4217|4218|4217|4220.5|4219.5|4216.5|4215.5|12812
1679666400000|2023-03-24 14:00:00|4217.5|4215.5|4210|4209|4217.5|4216|4209|4208.5|11659
1679666700000|2023-03-24 14:05:00|4209.5|4208.5|4202|4201.5|4209.5|4209|4201.5|4200.5|6828
1679667000000|2023-03-24 14:10:00|4201.5|4200.5|4200|4199|4204|4203.5|4199|4198.5|11125
1679667300000|2023-03-24 14:15:00|4200.5|4199.5|4190.5|4189.5|4200.5|4199.5|4190.5|4189.5|9091
1679667600000|2023-03-24 14:20:00|4190|4189|4186|4185|4190|4189|4184|4182.5|121723
1679667900000|2023-03-24 14:25:00|4185.5|4185.5|4193|4192|4194.5|4193.5|4185.5|4184.5|8825
1679668200000|2023-03-24 14:30:00|4192.5|4191.5|4195.5|4195|4196|4195|4191|4190|8371
1679668500000|2023-03-24 14:35:00|4196|4195.5|4196|4195|4196.5|4196|4189.5|4189|8356
1679668800000|2023-03-24 14:40:00|4195.5|4194.5|4195.5|4194.5|4198.5|4198|4194.5|4193.5|9167
1679669100000|2023-03-24 14:45:00|4195|4195|4196|4195|4197.5|4196.5|4194|4193|6047
1679669400000|2023-03-24 14:50:00|4196.5|4195.5|4198.5|4197.5|4199|4198|4195.5|4195|6482
1679669700000|2023-03-24 14:55:00|4198|4198|4202|4201.5|4202.5|4202|4197|4196.5|6641
1679670000000|2023-03-24 15:00:00|4202.5|4201|4201|4200.5|4202.5|4202|4200|4199|5917
1679670300000|2023-03-24 15:05:00|4200.5|4200|4198|4197.5|4200.5|4200|4197.5|4197|5747
1679670600000|2023-03-24 15:10:00|4197.5|4197|4198|4197.5|4199|4198.5|4193|4192.5|7335
1679670900000|2023-03-24 15:15:00|4197.5|4197|4199.5|4198.5|4201|4200.5|4196.5|4195.5|8043
1679671200000|2023-03-24 15:20:00|4199|4199|4199|4198.5|4201.5|4200.5|4198.5|4198|5526
1679671500000|2023-03-24 15:25:00|4199.5|4199|4202|4201.5|4202|4201.5|4199.5|4199|5574
1679671800000|2023-03-24 15:30:00|4203|4202.5|4204.5|4203.5|4205.5|4204.5|4203|4202.5|4972
1679672100000|2023-03-24 15:35:00|4204|4204|4203.5|4203|4206|4205.5|4203.5|4202.5|3989
1679672400000|2023-03-24 15:40:00|4204|4203.5|4205.5|4205|4207|4206.5|4203.5|4202.5|6036
1679672700000|2023-03-24 15:45:00|4206|4205.5|4204.5|4204|4207|4206.5|4204.5|4204|10010
1679673000000|2023-03-24 15:50:00|4205|4204.5|4203|4202.5|4205|4204.5|4201.5|4201|5227
1679673300000|2023-03-24 15:55:00|4202.5|4202|4201.5|4201|4203.5|4203|4200|4199.5|15471
1679673600000|2023-03-24 16:00:00|4202|4201.5|4200.5|4199.5|4203|4202|4200|4199.5|9482
1679673900000|2023-03-24 16:05:00|4200|4200|4199|4198.5|4202|4201|4199|4198.5|6183
1679674200000|2023-03-24 16:10:00|4199.5|4199|4197.5|4197|4200.5|4200|4197.5|4197|8763
1679674500000|2023-03-24 16:15:00|4197|4196.5|4194|4193.5|4198.5|4197.5|4193.5|4193|7815
1679674800000|2023-03-24 16:20:00|4194.5|4194|4193|4192.5|4197.5|4196.5|4192.5|4191.5|7734
1679675100000|2023-03-24 16:25:00|4193.5|4193|4194.5|4193.5|4195|4194.5|4192|4191.5|12873
1679900400000|2023-03-27 07:00:00|4216.5|4214|4212.5|4210|4217|4215|4204|4202|18140
1679900700000|2023-03-27 07:05:00|4212|4208|4220.5|4218.5|4221|4219|4206.5|4204.5|7936
1679901000000|2023-03-27 07:10:00|4220|4219|4222|4221.5|4222|4221.5|4216|4214.5|8526
1679901300000|2023-03-27 07:15:00|4221.5|4220.5|4224.5|4223.5|4226.5|4225.5|4220|4219.5|8166
1679901600000|2023-03-27 07:20:00|4225|4224|4226.5|4225.5|4228.5|4227.5|4223.5|4222.5|7977
1679901900000|2023-03-27 07:25:00|4227|4226|4228.5|4227.5|4229.5|4228|4225|4224|15831
1679902200000|2023-03-27 07:30:00|4228|4227|4231|4230|4234.5|4233.5|4227.5|4226.5|10112
1679902500000|2023-03-27 07:35:00|4231.5|4229.5|4227|4226|4234.5|4233.5|4226.5|4225.5|6010
1679902800000|2023-03-27 07:40:00|4227.5|4226.5|4227.5|4226.5|4231|4230|4227.5|4226.5|5712
1679903100000|2023-03-27 07:45:00|4226.5|4225.5|4232.5|4231|4233|4232|4226|4225.5|9124
1679903400000|2023-03-27 07:50:00|4233|4231.5|4227.5|4226.5|4233|4232|4227.5|4226|5446
1679903700000|2023-03-27 07:55:00|4227|4226|4230|4228.5|4231|4229.5|4226|4225|3404
1679904000000|2023-03-27 08:00:00|4231|4229|4235|4234|4235.5|4234.5|4230|4228.5|6610
1679904300000|2023-03-27 08:05:00|4234.5|4234.5|4228.5|4227.5|4235.5|4234.5|4228.5|4227|5378
1679904600000|2023-03-27 08:10:00|4229|4228|4228|4227|4231.5|4230.5|4227.5|4226.5|2509
1679904900000|2023-03-27 08:15:00|4227.5|4226.5|4230.5|4229|4230.5|4229.5|4225|4224|5006
1679905200000|2023-03-27 08:20:00|4229.5|4229.5|4226|4225.5|4230.5|4230|4226|4225|7752
1679905500000|2023-03-27 08:25:00|4227.5|4225|4226|4225|4229|4228|4225|4224|2494
1679905800000|2023-03-27 08:30:00|4226.5|4225.5|4224.5|4223.5|4226.5|4225.5|4223.5|4222.5|2954
1679906100000|2023-03-27 08:35:00|4224|4223|4228.5|4227.5|4228.5|4227.5|4223|4222|2262
1679906400000|2023-03-27 08:40:00|4228|4228|4230.5|4229.5|4230.5|4229.5|4228|4228|4451
1679906700000|2023-03-27 08:45:00|4230|4229|4236.5|4235.5|4237|4236|4230|4229|5609
1679907000000|2023-03-27 08:50:00|4236|4236|4234|4233|4236|4236|4233|4232|5313
1679907300000|2023-03-27 08:55:00|4233|4232|4234|4233.5|4237|4236|4232.5|4231.5|4039
1679907600000|2023-03-27 09:00:00|4234.5|4234|4235|4234.5|4235.5|4234.5|4233|4232|8554
1679907900000|2023-03-27 09:05:00|4234.5|4234|4232.5|4232|4236|4235|4232|4231.5|5102
1679908200000|2023-03-27 09:10:00|4233|4232.5|4236.5|4236|4237|4236|4232.5|4232|3025
1679908500000|2023-03-27 09:15:00|4236|4235|4236.5|4236|4237|4236|4233.5|4232.5|2883
1679908800000|2023-03-27 09:20:00|4237|4235.5|4230.5|4229.5|4237|4235.5|4230.5|4229.5|3424
1679909100000|2023-03-27 09:25:00|4230|4230|4226.5|4225.5|4230.5|4230|4226.5|4225.5|2628
1679909400000|2023-03-27 09:30:00|4227|4226|4224.5|4223.5|4227.5|4227|4224|4223.5|3408
1679909700000|2023-03-27 09:35:00|4224|4224|4225|4224.5|4225|4224.5|4223|4222|5087
1679910000000|2023-03-27 09:40:00|4225.5|4224|4225.5|4225|4226|4225.5|4224.5|4223.5|6932
1679910300000|2023-03-27 09:45:00|4226|4225.5|4228.5|4228|4229.5|4228.5|4225.5|4225|3772
1679910600000|2023-03-27 09:50:00|4229|4228.5|4232.5|4231.5|4233|4231.5|4228.5|4228.5|4044
1679910900000|2023-03-27 09:55:00|4233|4232|4237.5|4236.5|4237.5|4237|4233|4232|5417
1679911200000|2023-03-27 10:00:00|4238|4237|4235.5|4234.5|4238.5|4238|4234.5|4233.5|4680
1679911500000|2023-03-27 10:05:00|4235|4235|4234.5|4234|4235|4235|4233|4232.5|4330
1679911800000|2023-03-27 10:10:00|4235|4234.5|4236.5|4236|4238|4237|4235|4234.5|8551
1679912100000|2023-03-27 10:15:00|4236|4235.5|4236.5|4236|4238|4237.5|4234.5|4233.5|3290
1679912400000|2023-03-27 10:20:00|4237.5|4236.5|4236.5|4235.5|4237.5|4236.5|4234.5|4233.5|4341
1679912700000|2023-03-27 10:25:00|4236|4235|4237.5|4237|4237.5|4237|4235|4234|4135
1679913000000|2023-03-27 10:30:00|4238.5|4237.5|4238|4237|4238.5|4238|4236.5|4236|6306
1679913300000|2023-03-27 10:35:00|4238.5|4237.5|4238.5|4237.5|4238.5|4238|4236.5|4236|4802
1679913600000|2023-03-27 10:40:00|4238|4238|4240.5|4240|4240.5|4240|4237|4236|6395
1679913900000|2023-03-27 10:45:00|4240|4239.5|4238.5|4238|4241|4240|4238.5|4238|6175
1679914200000|2023-03-27 10:50:00|4239|4238.5|4239.5|4239|4240.5|4240|4238|4237.5|5425
1679914500000|2023-03-27 10:55:00|4240|4239.5|4238|4237.5|4240.5|4240|4237.5|4236.5|4230
1679914800000|2023-03-27 11:00:00|4239|4238|4240.5|4239.5|4241.5|4241|4238.5|4237.5|5150
1679915100000|2023-03-27 11:05:00|4240|4240|4242|4241|4242|4241.5|4239.5|4239|13291
1679915400000|2023-03-27 11:10:00|4242.5|4241.5|4237.5|4237|4242.5|4241.5|4237.5|4237|1750
1679915700000|2023-03-27 11:15:00|4237|4236|4235.5|4234.5|4238|4237|4234.5|4233.5|2156
1679916000000|2023-03-27 11:20:00|4236|4235|4236.5|4235.5|4238.5|4237.5|4236|4234.5|3236
1679916300000|2023-03-27 11:25:00|4236|4236|4232|4231|4236.5|4236|4231.5|4231|4701
1679916600000|2023-03-27 11:30:00|4231.5|4231.5|4232.5|4232|4233.5|4233|4231.5|4231|3799
1679916900000|2023-03-27 11:35:00|4233.5|4232.5|4231|4230|4235|4234.5|4230.5|4230|3904
1679917200000|2023-03-27 11:40:00|4230.5|4229.5|4229.5|4228.5|4231|4230|4229|4228|5553
1679917500000|2023-03-27 11:45:00|4230|4229.5|4226|4225|4230.5|4230|4226|4225|2164
1679917800000|2023-03-27 11:50:00|4225.5|4225.5|4227|4226|4227|4226.5|4225|4224|2657
1679918100000|2023-03-27 11:55:00|4227.5|4226.5|4227.5|4227|4229|4228.5|4227|4226|8852
1679918400000|2023-03-27 12:00:00|4227|4226.5|4226|4225.5|4227.5|4227|4225|4224.5|8417
1679918700000|2023-03-27 12:05:00|4225.5|4225|4225|4224.5|4225.5|4225|4224|4223|4454
1679919000000|2023-03-27 12:10:00|4224.5|4223.5|4225|4224.5|4226.5|4226|4224|4223|5723
1679919300000|2023-03-27 12:15:00|4225.5|4225|4224|4223|4225.5|4225|4222.5|4221.5|4661
1679919600000|2023-03-27 12:20:00|4224.5|4224|4223.5|4222.5|4225|4224|4223|4222|2351
1679919900000|2023-03-27 12:25:00|4223|4222|4221|4220|4223|4222|4218.5|4217.5|3947
1679920200000|2023-03-27 12:30:00|4222|4220.5|4224|4223|4225.5|4224.5|4222|4220|4159
1679920500000|2023-03-27 12:35:00|4223.5|4222.5|4224|4223|4226.5|4225.5|4223.5|4222.5|1540
1679920800000|2023-03-27 12:40:00|4224.5|4223.5|4226|4225.5|4226|4225.5|4223|4221.5|3174
1679921100000|2023-03-27 12:45:00|4226.5|4226|4226.5|4225.5|4228.5|4228|4225|4224.5|5126
1679921400000|2023-03-27 12:50:00|4226|4226|4227.5|4227|4228|4227.5|4224.5|4224|4367
1679921700000|2023-03-27 12:55:00|4228.5|4226.5|4232.5|4232|4234.5|4233.5|4228.5|4226.5|3820
1679922000000|2023-03-27 13:00:00|4233|4232.5|4233.5|4232.5|4234|4233|4232|4231.5|3440
1679922300000|2023-03-27 13:05:00|4233|4233|4231|4230|4233.5|4233|4229.5|4228.5|3192
1679922600000|2023-03-27 13:10:00|4231.5|4230.5|4231.5|4231|4232|4231|4229.5|4229|2803
1679922900000|2023-03-27 13:15:00|4232|4231.5|4233.5|4232.5|4236|4235|4232|4231.5|3155
1679923200000|2023-03-27 13:20:00|4234|4233|4232|4231.5|4234|4233|4231.5|4230.5|5750
1679923500000|2023-03-27 13:25:00|4231.5|4231|4229|4228|4232|4231.5|4229|4228|2600
1679923800000|2023-03-27 13:30:00|4228.5|4227.5|4231|4230|4233|4232.5|4226|4225|6413
1679924100000|2023-03-27 13:35:00|4231.5|4230.5|4232.5|4231.5|4235|4234.5|4231|4230.5|9237
1679924400000|2023-03-27 13:40:00|4233|4232|4231|4230.5|4234|4233|4229.5|4228.5|7669
1679924700000|2023-03-27 13:45:00|4232|4231|4226.5|4225.5|4232|4231.5|4225.5|4224.5|9748
1679925000000|2023-03-27 13:50:00|4226|4226|4223|4222|4228|4227.5|4222.5|4221.5|6462
1679925300000|2023-03-27 13:55:00|4223.5|4223|4221.5|4220.5|4223.5|4223|4220|4219|9554
1679925600000|2023-03-27 14:00:00|4222|4221|4222.5|4221.5|4224|4223.5|4220.5|4220|8023
1679925900000|2023-03-27 14:05:00|4222|4222|4221|4220.5|4225|4224|4221|4220|10637
1679926200000|2023-03-27 14:10:00|4221.5|4221|4221|4220.5|4223|4222.5|4220.5|4220|5302
1679926500000|2023-03-27 14:15:00|4221.5|4221|4221.5|4220.5|4222.5|4221.5|4218|4217|6529
1679926800000|2023-03-27 14:20:00|4222|4221|4222.5|4222|4222.5|4222|4219|4218.5|5670
1679927100000|2023-03-27 14:25:00|4223|4222.5|4224|4223|4224.5|4224|4221|4220|10220
1679927400000|2023-03-27 14:30:00|4223.5|4223.5|4221.5|4221|4226.5|4226|4221.5|4221|7441
1679927700000|2023-03-27 14:35:00|4221|4220.5|4218.5|4217.5|4221|4221|4218|4217|3717
1679928000000|2023-03-27 14:40:00|4219|4218|4220|4219|4220.5|4219.5|4218|4217.5|2931
1679928300000|2023-03-27 14:45:00|4219.5|4218.5|4220.5|4220|4221|4220.5|4217.5|4217|8001
1679928600000|2023-03-27 14:50:00|4221|4220.5|4224.5|4224|4224.5|4224|4221|4220|7652
1679928900000|2023-03-27 14:55:00|4225|4224.5|4225.5|4224.5|4227.5|4226.5|4225|4224.5|10591
1679929200000|2023-03-27 15:00:00|4225|4225|4220|4219|4225|4225|4219.5|4218.5|9325
1679929500000|2023-03-27 15:05:00|4219.5|4219.5|4218.5|4217.5|4222|4221.5|4218.5|4217.5|8278
1679929800000|2023-03-27 15:10:00|4219|4218|4220|4219|4221|4220.5|4219|4218|7703
1679930100000|2023-03-27 15:15:00|4220.5|4219.5|4221.5|4221|4223.5|4222.5|4220|4219.5|7898
1679930400000|2023-03-27 15:20:00|4222|4221.5|4220.5|4220|4222.5|4222|4220|4219.5|16332
1679930700000|2023-03-27 15:25:00|4221|4220.5|4225|4224|4225|4224.5|4220.5|4219.5|11502
1679986800000|2023-03-28 07:00:00|4213.5|4211.5|4215.5|4213.5|4220|4217|4208.5|4206.5|31392
1679987100000|2023-03-28 07:05:00|4216|4214.5|4225|4223.5|4227|4225.5|4215.5|4214|8891
1679987400000|2023-03-28 07:10:00|4225.5|4224|4227.5|4226|4228.5|4227|4223.5|4222|7710
1679987700000|2023-03-28 07:15:00|4227|4226.5|4234.5|4233.5|4234.5|4233.5|4227|4226|1783
1679988000000|2023-03-28 07:20:00|4235|4233|4235|4234|4235|4234|4232.5|4231.5|2712
1679988300000|2023-03-28 07:25:00|4234.5|4233|4237|4236.5|4237|4236.5|4233.5|4232.5|3726
1679988600000|2023-03-28 07:30:00|4237.5|4236|4237|4236|4240|4239|4236|4235|3865
1679988900000|2023-03-28 07:35:00|4236.5|4235.5|4232|4231.5|4237|4236|4232|4231|3759
1679989200000|2023-03-28 07:40:00|4231.5|4231|4234.5|4233.5|4234.5|4234|4231.5|4230|4428
1679989500000|2023-03-28 07:45:00|4234|4234|4237.5|4236.5|4237.5|4236.5|4234|4233|1844
1679989800000|2023-03-28 07:50:00|4237|4237|4241.5|4240.5|4241.5|4240.5|4237|4236.5|3361
1679990100000|2023-03-28 07:55:00|4242|4240|4240.5|4239|4243|4242|4239.5|4238.5|2584
1679990400000|2023-03-28 08:00:00|4241|4239.5|4241.5|4240.5|4242|4241|4240|4239.5|4411
1679990700000|2023-03-28 08:05:00|4242|4241|4243.5|4243|4244.5|4243.5|4239.5|4239|2440
1679991000000|2023-03-28 08:10:00|4244|4244|4241.5|4240.5|4244.5|4244|4241|4240|2567
1679991300000|2023-03-28 08:15:00|4242|4241|4241|4240|4242.5|4241.5|4241|4240|3180
1679991600000|2023-03-28 08:20:00|4240.5|4239.5|4241|4240.5|4241|4240.5|4238.5|4238|4499
1679991900000|2023-03-28 08:25:00|4241.5|4241|4242.5|4242|4243|4242|4240.5|4239.5|2823
1679992200000|2023-03-28 08:30:00|4243.5|4242.5|4241.5|4240.5|4244.5|4243.5|4240|4239.5|2531
1679992500000|2023-03-28 08:35:00|4241|4241|4238.5|4238|4242|4241|4238|4237|3314
1679992800000|2023-03-28 08:40:00|4239|4239|4244|4243|4244|4243.5|4239|4239|5380
1679993100000|2023-03-28 08:45:00|4243.5|4243.5|4246.5|4246|4247|4246.5|4243.5|4243.5|3600
1679993400000|2023-03-28 08:50:00|4247|4246.5|4247.5|4246.5|4248|4247|4245.5|4245|3450
1679993700000|2023-03-28 08:55:00|4247|4247|4250|4248.5|4252|4251.5|4247|4246|4313
1679994000000|2023-03-28 09:00:00|4249.5|4249|4245.5|4244.5|4250.5|4250|4244.5|4243.5|3665
1679994300000|2023-03-28 09:05:00|4245|4245|4240|4239.5|4245.5|4245|4240|4239|4080
1679994600000|2023-03-28 09:10:00|4241.5|4240.5|4246|4245|4247|4246|4241.5|4240.5|3053
1679994900000|2023-03-28 09:15:00|4246.5|4245.5|4244.5|4243.5|4246.5|4246|4244|4243|4592
1679995200000|2023-03-28 09:20:00|4244|4243|4243.5|4242.5|4244.5|4244|4241|4240|3497
1679995500000|2023-03-28 09:25:00|4243|4242|4242.5|4241.5|4243|4242|4240|4239|5255
1679995800000|2023-03-28 09:30:00|4243|4242|4241|4240|4244.5|4243.5|4241|4240|2901
1679996100000|2023-03-28 09:35:00|4241.5|4240.5|4240|4239.5|4242|4241|4239.5|4238.5|3677
1679996400000|2023-03-28 09:40:00|4240.5|4240|4241.5|4241|4241.5|4241|4240|4239.5|2786
1679996700000|2023-03-28 09:45:00|4242|4241.5|4241|4240.5|4242.5|4242|4239.5|4238.5|4700
1679997000000|2023-03-28 09:50:00|4241.5|4240|4242|4241|4242|4241|4239.5|4238.5|2954
1679997300000|2023-03-28 09:55:00|4241.5|4240.5|4238.5|4238|4242|4241|4238.5|4237.5|6178
1679997600000|2023-03-28 10:00:00|4239|4238.5|4234|4233|4239.5|4238.5|4234|4233|3734
1679997900000|2023-03-28 10:05:00|4235|4233.5|4235|4234.5|4235|4234.5|4234|4232.5|1445
1679998200000|2023-03-28 10:10:00|4234.5|4233.5|4236|4235.5|4236|4235.5|4234.5|4233.5|5651
1679998500000|2023-03-28 10:15:00|4236.5|4236|4236|4235.5|4237|4236|4235|4234|3940
1679998800000|2023-03-28 10:20:00|4235.5|4234.5|4237|4236|4237|4236.5|4235.5|4234.5|3584
1679999100000|2023-03-28 10:25:00|4236.5|4236.5|4233.5|4233|4237|4236.5|4233|4232.5|2865
1679999400000|2023-03-28 10:30:00|4234|4232.5|4229|4228|4234|4233|4229|4228|3271
1679999700000|2023-03-28 10:35:00|4228.5|4228.5|4229.5|4228.5|4230|4229|4228|4227|5867
1680000000000|2023-03-28 10:40:00|4229|4228|4227.5|4227|4229|4228|4225|4224|5879
1680000300000|2023-03-28 10:45:00|4227|4226.5|4225.5|4225|4227|4226.5|4224.5|4224|3499
1680000600000|2023-03-28 10:50:00|4226|4224.5|4225|4224|4226.5|4225.5|4224|4223|3912
1680000900000|2023-03-28 10:55:00|4224.5|4223.5|4226|4225.5|4226.5|4225.5|4224|4223|3592
1680001200000|2023-03-28 11:00:00|4225.5|4225|4223.5|4223|4226.5|4225.5|4223.5|4222.5|2426
1680001500000|2023-03-28 11:05:00|4223|4222.5|4222|4221|4223.5|4223|4221.5|4220.5|2299
1680001800000|2023-03-28 11:10:00|4221.5|4220.5|4221|4220.5|4222|4221|4220|4219.5|5259
1680002100000|2023-03-28 11:15:00|4221.5|4220|4222|4221|4222|4221|4219|4218.5|4358
1680002400000|2023-03-28 11:20:00|4222.5|4221.5|4226|4225|4226.5|4225.5|4222.5|4221.5|2127
1680002700000|2023-03-28 11:25:00|4226.5|4225.5|4224|4223.5|4227|4226|4224|4223|1813
1680003000000|2023-03-28 11:30:00|4223.5|4223|4222|4221.5|4224.5|4223.5|4222|4221.5|5085
1680003300000|2023-03-28 11:35:00|4222.5|4222|4222.5|4222|4225|4224.5|4222|4221|1571
1680003600000|2023-03-28 11:40:00|4223|4222.5|4224|4223.5|4224|4223.5|4222.5|4221.5|2670
1680003900000|2023-03-28 11:45:00|4224.5|4224|4223.5|4222.5|4225|4224.5|4222.5|4222|3674
1680004200000|2023-03-28 11:50:00|4223|4223|4222|4221|4224.5|4224|4220.5|4219.5|2374
1680004500000|2023-03-28 11:55:00|4221.5|4221.5|4219|4218.5|4223.5|4223|4214.5|4213.5|6642
1680004800000|2023-03-28 12:00:00|4219.5|4219|4223|4222.5|4224.5|4223.5|4219|4218.5|5739
1680005100000|2023-03-28 12:05:00|4222.5|4222|4227|4226.5|4228|4227|4222|4221|2884
1680005400000|2023-03-28 12:10:00|4227.5|4226|4227|4226.5|4229.5|4228.5|4226.5|4225.5|3141
1680005700000|2023-03-28 12:15:00|4228|4227|4230|4229.5|4230|4229.5|4228|4227|2981
1680006000000|2023-03-28 12:20:00|4229|4228|4228.5|4228|4230|4229.5|4228.5|4227.5|1737
1680006300000|2023-03-28 12:25:00|4228|4227|4226.5|4225.5|4229.5|4228.5|4226.5|4225.5|2242
1680006600000|2023-03-28 12:30:00|4226|4225|4226.5|4226|4227|4226.5|4225.5|4225|2389
1680006900000|2023-03-28 12:35:00|4226|4225.5|4228|4227|4229|4228|4225.5|4224.5|1598
1680007200000|2023-03-28 12:40:00|4227.5|4226.5|4230|4229.5|4230|4229.5|4227|4226|2938
1680007500000|2023-03-28 12:45:00|4229.5|4229|4231|4230|4231.5|4231|4229|4228.5|5411
1680007800000|2023-03-28 12:50:00|4231.5|4230.5|4235.5|4235|4236|4235|4230.5|4229.5|5754
1680008100000|2023-03-28 12:55:00|4235|4234.5|4230.5|4229.5|4235|4234.5|4230.5|4229.5|1784
1680008400000|2023-03-28 13:00:00|4230|4230|4232|4231|4232.5|4232|4230|4230|3047
1680008700000|2023-03-28 13:05:00|4232.5|4231.5|4231|4230|4232.5|4231.5|4230|4229|4688
1680009000000|2023-03-28 13:10:00|4230.5|4229.5|4227|4226|4231|4229.5|4227|4226|4739
1680009300000|2023-03-28 13:15:00|4226.5|4226.5|4227.5|4226.5|4228.5|4228|4226|4225|4133
1680009600000|2023-03-28 13:20:00|4228|4227|4228|4227.5|4228.5|4228|4227|4226.5|2702
1680009900000|2023-03-28 13:25:00|4228.5|4226.5|4227|4226|4228.5|4227|4226|4225.5|4498
1680010200000|2023-03-28 13:30:00|4226|4225|4221.5|4221|4226|4225|4218|4217|8746
1680010500000|2023-03-28 13:35:00|4222|4220.5|4219.5|4218.5|4222.5|4221.5|4218.5|4218|9426
1680010800000|2023-03-28 13:40:00|4220.5|4219|4219.5|4218.5|4221.5|4221|4218|4217|8225
1680011100000|2023-03-28 13:45:00|4219|4219|4218.5|4217.5|4222|4221|4218|4217|5485
1680011400000|2023-03-28 13:50:00|4219|4218|4215.5|4214.5|4220|4219|4215.5|4214.5|5544
1680011700000|2023-03-28 13:55:00|4215|4215|4217|4215.5|4217|4215.5|4213.5|4212.5|3907
1680012000000|2023-03-28 14:00:00|4217.5|4216|4217.5|4216.5|4220|4219|4216.5|4215|3808
1680012300000|2023-03-28 14:05:00|4218|4217|4218|4217|4219.5|4218.5|4217.5|4216.5|5188
1680012600000|2023-03-28 14:10:00|4218.5|4217.5|4219.5|4219|4220|4219|4217.5|4217|3920
1680012900000|2023-03-28 14:15:00|4220|4219.5|4215.5|4214.5|4220.5|4220|4215|4214|5263
1680013200000|2023-03-28 14:20:00|4215|4214|4212.5|4212|4215.5|4215|4211|4210.5|4165
1680013500000|2023-03-28 14:25:00|4213|4212.5|4210.5|4209.5|4213.5|4212.5|4210|4209.5|8178
1680013800000|2023-03-28 14:30:00|4209.5|4209|4207|4206|4211|4210.5|4206|4205|5645
1680014100000|2023-03-28 14:35:00|4207.5|4206.5|4203.5|4203|4207.5|4206.5|4203.5|4203|4715
1680014400000|2023-03-28 14:40:00|4204|4203.5|4205|4204.5|4206|4205.5|4204|4203|12097
1680014700000|2023-03-28 14:45:00|4205.5|4204|4204.5|4204|4206|4205|4204|4203.5|4248
1680015000000|2023-03-28 14:50:00|4204|4203.5|4203|4202|4204|4203.5|4201.5|4201|3164
1680015300000|2023-03-28 14:55:00|4202.5|4202.5|4204|4203.5|4204.5|4203.5|4201.5|4201|2470
1680015600000|2023-03-28 15:00:00|4204.5|4203|4206.5|4206|4207|4206.5|4204.5|4203|6573
1680015900000|2023-03-28 15:05:00|4206|4205.5|4205.5|4205|4207|4206.5|4205.5|4205|6682
1680016200000|2023-03-28 15:10:00|4206.5|4206|4207.5|4207|4210|4209|4206.5|4206|10387
1680016500000|2023-03-28 15:15:00|4208|4206.5|4206|4205|4209|4208|4205.5|4205|9513
1680016800000|2023-03-28 15:20:00|4205.5|4205.5|4205.5|4205|4206.5|4206|4203.5|4202.5|6609
1680017100000|2023-03-28 15:25:00|4205|4204.5|4207.5|4206.5|4207.5|4206.5|4205|4204.5|7231
1680073200000|2023-03-29 07:00:00|4213|4202|4208|4206.5|4215.5|4213|4201|4197.5|38624
1680073500000|2023-03-29 07:05:00|4209.5|4207|4215|4213.5|4218.5|4218|4209|4206.5|4544
1680073800000|2023-03-29 07:10:00|4214.5|4213|4215.5|4215|4216|4215|4208.5|4207|16053
1680074100000|2023-03-29 07:15:00|4214|4213.5|4220.5|4219.5|4221.5|4220.5|4214|4213|6834
1680074400000|2023-03-29 07:20:00|4221|4220|4219|4218|4224|4223|4218.5|4217.5|4851
1680074700000|2023-03-29 07:25:00|4219.5|4217.5|4218.5|4217.5|4221|4219.5|4216.5|4215.5|4314
1680075000000|2023-03-29 07:30:00|4219.5|4218|4223.5|4222.5|4223.5|4222.5|4219|4218|6108
1680075300000|2023-03-29 07:35:00|4224|4223|4221|4220|4224.5|4223|4220.5|4219.5|5856
1680075600000|2023-03-29 07:40:00|4220.5|4220.5|4220|4219.5|4221.5|4220.5|4219.5|4219|4553
1680075900000|2023-03-29 07:45:00|4219.5|4219|4223|4222|4226.5|4225.5|4219.5|4219|2364
1680076200000|2023-03-29 07:50:00|4222.5|4222.5|4224|4223|4228|4226.5|4222.5|4222.5|3810
1680076500000|2023-03-29 07:55:00|4223.5|4223.5|4226.5|4226|4228|4227.5|4223.5|4223.5|2466
1680076800000|2023-03-29 08:00:00|4225.5|4225|4227|4226.5|4228.5|4228|4225|4224.5|5974
1680077100000|2023-03-29 08:05:00|4227.5|4227|4228.5|4227.5|4229|4228|4226|4225.5|9779
1680077400000|2023-03-29 08:10:00|4228|4227|4228|4227|4230.5|4229.5|4227|4226|8406
1680077700000|2023-03-29 08:15:00|4227.5|4226.5|4229.5|4229|4230|4229.5|4227|4226.5|2128
1680078000000|2023-03-29 08:20:00|4230|4229.5|4231.5|4230.5|4231.5|4231|4229|4228|2117
1680078300000|2023-03-29 08:25:00|4231|4231|4231.5|4231|4233|4232|4231|4230|3737
1680078600000|2023-03-29 08:30:00|4231|4229.5|4229|4228.5|4233|4232.5|4228.5|4228|7841
1680078900000|2023-03-29 08:35:00|4229.5|4229|4226.5|4226|4230.5|4229.5|4225|4224.5|4996
1680079200000|2023-03-29 08:40:00|4226|4225|4225|4224|4226.5|4225|4224|4223|5664
1680079500000|2023-03-29 08:45:00|4224.5|4223.5|4221.5|4221|4224.5|4223.5|4221|4220|3553
1680079800000|2023-03-29 08:50:00|4222.5|4221.5|4222|4221|4223.5|4223|4222|4221|3659
1680080100000|2023-03-29 08:55:00|4221.5|4221.5|4225|4224|4225|4224.5|4221.5|4221|5720
1680080400000|2023-03-29 09:00:00|4224.5|4223|4224.5|4223|4224.5|4223.5|4223|4222|3008
1680080700000|2023-03-29 09:05:00|4224|4223.5|4223|4222|4224|4223.5|4221.5|4220.5|4184
1680081000000|2023-03-29 09:10:00|4222.5|4221.5|4219.5|4219|4222.5|4221.5|4219.5|4218.5|5471
1680081300000|2023-03-29 09:15:00|4219|4218.5|4221.5|4220.5|4223.5|4222.5|4217.5|4216.5|6225
1680081600000|2023-03-29 09:20:00|4221|4221.5|4225|4224|4225|4224|4221|4220.5|2874
1680081900000|2023-03-29 09:25:00|4225.5|4224.5|4224|4223|4226|4225|4224|4223|5677
1680082200000|2023-03-29 09:30:00|4223|4223.5|4223|4222|4224|4223.5|4221|4220.5|3991
1680082500000|2023-03-29 09:35:00|4222.5|4221.5|4222|4221.5|4223|4222.5|4221|4220.5|4558
1680082800000|2023-03-29 09:40:00|4222.5|4222|4222.5|4221.5|4223|4222|4221.5|4221|7151
1680083100000|2023-03-29 09:45:00|4223|4222|4226.5|4225.5|4227|4226|4222|4221.5|3629
1680083400000|2023-03-29 09:50:00|4227|4226|4227|4226.5|4228|4227|4225|4224|6702
1680083700000|2023-03-29 09:55:00|4227.5|4227|4227|4226|4229|4228|4227|4226|5838
1680084000000|2023-03-29 10:00:00|4227.5|4226.5|4230.5|4230|4231.5|4230.5|4227.5|4226.5|5815
1680084300000|2023-03-29 10:05:00|4230|4229.5|4229.5|4229|4230|4229.5|4228|4227|5374
1680084600000|2023-03-29 10:10:00|4229|4228.5|4228|4227.5|4229|4229|4227.5|4226.5|3457
1680084900000|2023-03-29 10:15:00|4227.5|4227|4226.5|4225.5|4228|4227|4226|4225|2930
1680085200000|2023-03-29 10:20:00|4227.5|4226|4227|4226|4228|4227|4225|4224|5429
1680085500000|2023-03-29 10:25:00|4226.5|4227|4227.5|4227|4228.5|4227.5|4226.5|4226|4103
1680085800000|2023-03-29 10:30:00|4227|4226.5|4228|4227.5|4228|4227.5|4226|4225.5|3475
1680086100000|2023-03-29 10:35:00|4227.5|4226.5|4227|4226.5|4227.5|4227|4225.5|4225|4670
1680086400000|2023-03-29 10:40:00|4226.5|4226|4228|4227.5|4229|4228.5|4226.5|4226|1790
1680086700000|2023-03-29 10:45:00|4227.5|4226.5|4227.5|4226.5|4229|4228.5|4227.5|4226.5|4676
1680087000000|2023-03-29 10:50:00|4228|4227|4227.5|4226.5|4228|4227.5|4227|4226.5|2158
1680087300000|2023-03-29 10:55:00|4227|4227|4227.5|4226.5|4228|4227.5|4227|4226|2105
1680087600000|2023-03-29 11:00:00|4227|4225|4222.5|4222|4227|4225.5|4222|4221|6530
1680087900000|2023-03-29 11:05:00|4223|4222.5|4222.5|4221.5|4224|4223.5|4221.5|4220.5|3576
1680088200000|2023-03-29 11:10:00|4222|4222|4224|4223.5|4224|4223.5|4222|4221.5|2705
1680088500000|2023-03-29 11:15:00|4223.5|4223|4223.5|4222.5|4224|4223.5|4222.5|4221.5|3350
1680088800000|2023-03-29 11:20:00|4223|4223|4222|4221.5|4224|4223|4221|4220.5|4516
1680089100000|2023-03-29 11:25:00|4222.5|4221|4222|4221.5|4222.5|4221.5|4221.5|4221|5307
1680089400000|2023-03-29 11:30:00|4221.5|4221|4222|4221.5|4222.5|4222|4221|4220.5|4990
1680089700000|2023-03-29 11:35:00|4221.5|4220.5|4222.5|4222|4223|4222.5|4221.5|4220.5|7925
1680090000000|2023-03-29 11:40:00|4223|4221.5|4223.5|4222.5|4224|4223|4222|4221.5|3799
1680090300000|2023-03-29 11:45:00|4224|4223|4224|4223.5|4224.5|4223.5|4222.5|4221.5|3784
1680090600000|2023-03-29 11:50:00|4224.5|4223|4226|4225.5|4226.5|4225.5|4223.5|4223|6028
1680090900000|2023-03-29 11:55:00|4225.5|4225|4229|4228.5|4229|4228.5|4225.5|4225|4566
1680091200000|2023-03-29 12:00:00|4228.5|4227.5|4229|4228|4229|4228|4227|4226.5|6155
1680091500000|2023-03-29 12:05:00|4228.5|4228.5|4230|4229.5|4230|4229.5|4228.5|4228.5|4443
1680091800000|2023-03-29 12:10:00|4231|4230|4233.5|4233|4234|4233|4230.5|4230|4175
1680092100000|2023-03-29 12:15:00|4234|4233.5|4235.5|4234.5|4236|4235.5|4233.5|4233.5|5146
1680092400000|2023-03-29 12:20:00|4235|4234|4232.5|4232|4235|4234|4231|4230|4934
1680092700000|2023-03-29 12:25:00|4233|4231.5|4236|4235.5|4236.5|4235.5|4232.5|4231.5|7264
1680093000000|2023-03-29 12:30:00|4235.5|4235|4234|4233.5|4236.5|4235.5|4233.5|4233|4964
1680093300000|2023-03-29 12:35:00|4233.5|4233|4233|4232|4235|4234.5|4232.5|4231.5|3858
1680093600000|2023-03-29 12:40:00|4232.5|4232.5|4231|4230.5|4233.5|4232.5|4231|4230|4397
1680093900000|2023-03-29 12:45:00|4230.5|4229.5|4228|4227.5|4230.5|4229.5|4227|4226|4404
1680094200000|2023-03-29 12:50:00|4229|4227|4227|4226.5|4229.5|4229|4227|4226|4977
1680094500000|2023-03-29 12:55:00|4227.5|4227|4228|4227|4228.5|4227.5|4226|4225|3861
1680094800000|2023-03-29 13:00:00|4228.5|4227.5|4230|4229.5|4230.5|4230|4228|4227.5|5470
1680095100000|2023-03-29 13:05:00|4230.5|4230|4230.5|4229.5|4230.5|4230|4230|4229.5|8600
1680095400000|2023-03-29 13:10:00|4229.5|4228.5|4235|4234.5|4235.5|4234.5|4229.5|4228.5|7631
1680095700000|2023-03-29 13:15:00|4234.5|4234|4234.5|4233.5|4235.5|4234.5|4233.5|4232.5|7340
1680096000000|2023-03-29 13:20:00|4234|4233|4228|4227|4234|4233|4227.5|4227|5642
1680096300000|2023-03-29 13:25:00|4227.5|4226.5|4226|4225|4228.5|4228|4226|4225|5816
1680096600000|2023-03-29 13:30:00|4225.5|4224.5|4223.5|4223|4227|4226.5|4223.5|4222.5|6785
1680096900000|2023-03-29 13:35:00|4224|4223.5|4223.5|4223|4224.5|4224|4223|4222|8659
1680097200000|2023-03-29 13:40:00|4223|4222|4220.5|4220|4224|4223|4219.5|4219|7754
1680097500000|2023-03-29 13:45:00|4221.5|4220.5|4224.5|4223.5|4225|4224|4219|4218.5|13389
1680097800000|2023-03-29 13:50:00|4225|4224|4221.5|4220.5|4226.5|4225.5|4221.5|4220.5|9725
1680098100000|2023-03-29 13:55:00|4221|4221|4222|4221|4224|4223|4220|4219.5|6009
1680098400000|2023-03-29 14:00:00|4222.5|4221.5|4219|4218.5|4223|4221.5|4219|4218.5|6459
1680098700000|2023-03-29 14:05:00|4219.5|4219|4217.5|4216.5|4220.5|4219.5|4217.5|4216.5|7746
1680099000000|2023-03-29 14:10:00|4217|4216|4217|4216|4218.5|4218|4216.5|4216|19054
1680099300000|2023-03-29 14:15:00|4216.5|4215.5|4218.5|4217.5|4218.5|4218|4215|4214.5|6636
1680099600000|2023-03-29 14:20:00|4218|4218|4214.5|4214|4218|4218|4214.5|4213.5|16082
1680099900000|2023-03-29 14:25:00|4215|4213.5|4217|4216.5|4218|4217|4214|4213.5|6234
1680100200000|2023-03-29 14:30:00|4216.5|4216|4216|4215.5|4218|4217.5|4215.5|4214.5|13275
1680100500000|2023-03-29 14:35:00|4215.5|4215|4215.5|4215|4217|4216.5|4213.5|4213|7943
1680100800000|2023-03-29 14:40:00|4215|4214.5|4217.5|4217|4218|4217.5|4214.5|4214|11991
1680101100000|2023-03-29 14:45:00|4218|4217.5|4218|4217.5|4218.5|4218|4215|4214.5|7948
1680101400000|2023-03-29 14:50:00|4218.5|4218|4213|4212|4219|4218|4213|4212|11319
1680101700000|2023-03-29 14:55:00|4212.5|4212.5|4208|4207.5|4213.5|4213|4207.5|4207|6724
1680102000000|2023-03-29 15:00:00|4208.5|4207|4207.5|4207|4209.5|4208.5|4205.5|4205|17552
1680102300000|2023-03-29 15:05:00|4208|4206.5|4206|4205.5|4208|4207.5|4204.5|4204|6201
1680102600000|2023-03-29 15:10:00|4205.5|4205|4208.5|4207.5|4208.5|4207.5|4205|4204|19833
1680102900000|2023-03-29 15:15:00|4208|4206.5|4207|4206|4208.5|4208|4206|4205.5|11400
1680103200000|2023-03-29 15:20:00|4206.5|4205.5|4205|4204.5|4207|4206|4205|4204.5|15041
1680103500000|2023-03-29 15:25:00|4205.5|4205|4203.5|4203|4205.5|4205|4202|4201.5|10124
1680159600000|2023-03-30 07:00:00|4215.5|4211|4208.5|4207.5|4215.5|4213.5|4208.5|4207.5|9186
1680159900000|2023-03-30 07:05:00|4208|4207|4208.5|4206.5|4211|4210|4204|4202.5|11549
1680160200000|2023-03-30 07:10:00|4208|4207|4184|4182|4208|4207|4183|4182|10575
1680160500000|2023-03-30 07:15:00|4183.5|4180|4185|4184|4186|4184.5|4180|4178.5|6498
1680160800000|2023-03-30 07:20:00|4184.5|4183.5|4190|4189|4190.5|4189.5|4184.5|4183.5|9420
1680161100000|2023-03-30 07:25:00|4191|4189.5|4189.5|4189|4193|4191.5|4186.5|4185.5|4667
1680161400000|2023-03-30 07:30:00|4189|4188|4190|4189|4194.5|4193.5|4189|4188|6236
1680161700000|2023-03-30 07:35:00|4189.5|4188.5|4189.5|4188.5|4191|4189.5|4188|4187.5|7821
1680162000000|2023-03-30 07:40:00|4190|4189|4195|4194.5|4195|4194.5|4189|4188|5198
1680162300000|2023-03-30 07:45:00|4194.5|4193.5|4193|4192|4195|4193.5|4192.5|4192|7329
1680162600000|2023-03-30 07:50:00|4193.5|4192.5|4194|4193.5|4194.5|4194|4192|4191|4268
1680162900000|2023-03-30 07:55:00|4193.5|4193|4185.5|4184.5|4194|4193|4185.5|4184.5|7951
1680163200000|2023-03-30 08:00:00|4185|4184|4169.5|4168|4186|4185|4169.5|4168|8444
1680163500000|2023-03-30 08:05:00|4170|4168.5|4172|4171.5|4176|4175|4169|4167.5|3284
1680163800000|2023-03-30 08:10:00|4173|4172|4173.5|4172.5|4175|4174.5|4173|4171.5|4563
1680164100000|2023-03-30 08:15:00|4173|4172|4166|4165|4173|4172|4165.5|4164.5|13072
1680164400000|2023-03-30 08:20:00|4166.5|4165.5|4164|4163|4166.5|4165.5|4163.5|4162.5|10134
1680164700000|2023-03-30 08:25:00|4164.5|4163.5|4162.5|4161.5|4164.5|4164|4162|4161.5|9242
1680165000000|2023-03-30 08:30:00|4163|4162|4168|4167.5|4170|4169|4162.5|4162|2280
1680165300000|2023-03-30 08:35:00|4168.5|4167|4171.5|4171|4172|4171.5|4167.5|4167|3875
1680165600000|2023-03-30 08:40:00|4172|4171.5|4173|4172|4173.5|4172.5|4171|4170|4950
1680165900000|2023-03-30 08:45:00|4173.5|4173|4173|4172|4175.5|4174.5|4172|4171.5|9788
1680166200000|2023-03-30 08:50:00|4172.5|4172.5|4178|4177.5|4178.5|4177.5|4172|4171.5|6174
1680166500000|2023-03-30 08:55:00|4177|4176|4180|4178.5|4180|4178.5|4176.5|4175.5|6082
1680166800000|2023-03-30 09:00:00|4180.5|4179|4184.5|4183.5|4185|4184|4179.5|4178.5|7756
1680167100000|2023-03-30 09:05:00|4185|4184|4181|4180.5|4185|4184|4179.5|4178.5|5222
1680167400000|2023-03-30 09:10:00|4180.5|4179.5|4181|4180|4182|4181|4179.5|4179|3057
1680167700000|2023-03-30 09:15:00|4181.5|4180.5|4183.5|4182.5|4184|4183|4181.5|4180.5|2358
1680168000000|2023-03-30 09:20:00|4184|4183|4184.5|4184|4185|4184|4183|4182.5|2954
1680168300000|2023-03-30 09:25:00|4183.5|4183|4185.5|4184.5|4185.5|4184.5|4183.5|4183|7887
1680168600000|2023-03-30 09:30:00|4186|4185|4187.5|4187|4188.5|4188|4185.5|4184.5|2736
1680168900000|2023-03-30 09:35:00|4188|4187.5|4189|4188|4189.5|4188.5|4186|4185|4711
1680169200000|2023-03-30 09:40:00|4188|4188.5|4186|4185|4188.5|4188.5|4185.5|4184.5|4242
1680169500000|2023-03-30 09:45:00|4186.5|4185.5|4188|4187.5|4188.5|4187.5|4185.5|4185|4605
1680169800000|2023-03-30 09:50:00|4187.5|4187|4188|4187|4190|4189.5|4186.5|4186|4806
1680170100000|2023-03-30 09:55:00|4188.5|4187.5|4192|4191|4192|4191|4188.5|4187.5|5548
1680170400000|2023-03-30 10:00:00|4191.5|4190.5|4192|4191|4192.5|4192|4191|4190|4489
1680170700000|2023-03-30 10:05:00|4191.5|4190.5|4192.5|4191.5|4192.5|4191.5|4190.5|4190|6053
1680171000000|2023-03-30 10:10:00|4192|4190.5|4193|4192.5|4193|4192.5|4191|4190|4871
1680171300000|2023-03-30 10:15:00|4193.5|4192|4194|4193.5|4195|4194|4191.5|4190.5|5617
1680171600000|2023-03-30 10:20:00|4194.5|4194.5|4197.5|4196.5|4197.5|4196.5|4194|4193|6102
1680171900000|2023-03-30 10:25:00|4197|4197|4195|4194|4197|4197|4194.5|4193.5|2818
1680172200000|2023-03-30 10:30:00|4195.5|4194.5|4197.5|4196.5|4197.5|4196.5|4195|4194.5|2946
1680172500000|2023-03-30 10:35:00|4198|4197|4203|4202.5|4204|4203|4197.5|4196.5|7784
1680172800000|2023-03-30 10:40:00|4202.5|4202|4201.5|4200.5|4204|4203|4201|4200|3148
1680173100000|2023-03-30 10:45:00|4201|4199.5|4201.5|4201|4202|4201|4200|4199|2398
1680173400000|2023-03-30 10:50:00|4202|4201.5|4203.5|4202.5|4204.5|4204|4201|4200|4136
1680173700000|2023-03-30 10:55:00|4204|4203|4208.5|4207.5|4208.5|4207.5|4204|4203|6116
1680174000000|2023-03-30 11:00:00|4208|4207|4208.5|4207.5|4209|4208.5|4207.5|4206|1337
1680174300000|2023-03-30 11:05:00|4208|4206.5|4208|4207|4209|4208.5|4206.5|4205.5|3261
1680174600000|2023-03-30 11:10:00|4207.5|4206|4207|4206.5|4207.5|4207|4206|4205|2150
1680174900000|2023-03-30 11:15:00|4207.5|4205.5|4207|4206|4207.5|4206.5|4206|4204.5|3671
1680175200000|2023-03-30 11:20:00|4206|4205.5|4206.5|4206|4207|4206|4205|4204|2153
1680175500000|2023-03-30 11:25:00|4206|4205|4206.5|4206|4207|4206|4205|4204|5358
1680175800000|2023-03-30 11:30:00|4207|4206.5|4205.5|4204.5|4207.5|4207|4205.5|4204.5|4435
1680176100000|2023-03-30 11:35:00|4206|4205|4207|4206.5|4208|4207.5|4205.5|4205|3675
1680176400000|2023-03-30 11:40:00|4208|4206|4208.5|4207.5|4208.5|4208|4207|4206|8249
1680176700000|2023-03-30 11:45:00|4208|4208|4208.5|4208|4208.5|4208|4208|4207.5|862
1680177000000|2023-03-30 11:50:00|4209|4207.5|4209|4208.5|4210|4209|4207.5|4207|4371
1680177300000|2023-03-30 11:55:00|4208.5|4208|4206.5|4206|4209.5|4209|4206.5|4205.5|3503
1680177600000|2023-03-30 12:00:00|4206|4205.5|4205.5|4204.5|4208.5|4207.5|4204.5|4204|4170
1680177900000|2023-03-30 12:05:00|4204.5|4204|4204.5|4203.5|4206|4205|4203.5|4202.5|3942
1680178200000|2023-03-30 12:10:00|4204|4204|4202|4201|4205|4204.5|4202|4201|5746
1680178500000|2023-03-30 12:15:00|4201.5|4201.5|4204|4203|4204.5|4203.5|4201.5|4201.5|2304
1680178800000|2023-03-30 12:20:00|4204.5|4203.5|4201.5|4200.5|4205|4204|4200|4199|5614
1680179100000|2023-03-30 12:25:00|4201|4200|4199.5|4197|4201.5|4200.5|4198|4196.5|5228
1680179400000|2023-03-30 12:30:00|4200|4197.5|4193|4192|4200|4199.5|4192.5|4192|4598
1680179700000|2023-03-30 12:35:00|4192.5|4191.5|4189.5|4189|4192.5|4191.5|4189|4188|10262
1680180000000|2023-03-30 12:40:00|4189|4188.5|4192|4191.5|4192.5|4191.5|4189|4188|1618
1680180300000|2023-03-30 12:45:00|4192.5|4190.5|4187|4186.5|4192.5|4190.5|4187|4186|6050
1680180600000|2023-03-30 12:50:00|4187.5|4187|4187|4186|4189|4188|4186.5|4185.5|4214
1680180900000|2023-03-30 12:55:00|4187.5|4186.5|4187.5|4186.5|4188|4187.5|4185.5|4184.5|5541
1680181200000|2023-03-30 13:00:00|4187|4187|4187.5|4186.5|4187.5|4187|4185|4184.5|5267
1680181500000|2023-03-30 13:05:00|4187|4186|4186|4185|4187|4186.5|4185|4184.5|4763
1680181800000|2023-03-30 13:10:00|4187|4186|4190.5|4190|4190.5|4190|4187|4186|4792
1680182100000|2023-03-30 13:15:00|4190|4189|4190|4189.5|4191.5|4190.5|4189.5|4188.5|2791
1680182400000|2023-03-30 13:20:00|4189.5|4188.5|4189|4188.5|4190.5|4189.5|4188.5|4188|1952
1680182700000|2023-03-30 13:25:00|4189.5|4188|4188|4187.5|4189.5|4188.5|4187|4186|4348
1680183000000|2023-03-30 13:30:00|4188.5|4187|4187.5|4186.5|4190.5|4189.5|4184|4183|7401
1680183300000|2023-03-30 13:35:00|4188|4187|4189.5|4188.5|4191.5|4191|4187.5|4187|4704
1680183600000|2023-03-30 13:40:00|4190|4189|4189.5|4189|4193.5|4192.5|4189.5|4188.5|3594
1680183900000|2023-03-30 13:45:00|4189|4188|4189.5|4189|4191.5|4190.5|4186.5|4185.5|4374
1680184200000|2023-03-30 13:50:00|4190|4189.5|4190|4189|4193|4192|4189|4188.5|4989
1680184500000|2023-03-30 13:55:00|4189.5|4189.5|4192|4191|4192|4191.5|4189|4188|5552
1680184800000|2023-03-30 14:00:00|4193|4191.5|4189.5|4189|4193|4192|4189.5|4188.5|5233
1680185100000|2023-03-30 14:05:00|4189|4188.5|4193.5|4193|4194.5|4194|4189|4188.5|3987
1680185400000|2023-03-30 14:10:00|4193|4192.5|4192|4191|4193.5|4192.5|4190|4189|4932
1680185700000|2023-03-30 14:15:00|4191.5|4191.5|4190|4189|4192|4191.5|4189.5|4189|2867
1680186000000|2023-03-30 14:20:00|4189.5|4189.5|4188.5|4188|4190.5|4190|4186.5|4186|8860
1680186300000|2023-03-30 14:25:00|4187.5|4187.5|4194|4193.5|4194|4193.5|4187.5|4187|5642
1680186600000|2023-03-30 14:30:00|4194.5|4193|4188.5|4187.5|4196.5|4195.5|4188.5|4187.5|7099
1680186900000|2023-03-30 14:35:00|4189|4188|4186.5|4185.5|4189.5|4188.5|4186|4185|4920
1680187200000|2023-03-30 14:40:00|4186|4186|4185.5|4184.5|4187|4186|4184|4183|5326
1680187500000|2023-03-30 14:45:00|4185|4185|4188.5|4188|4188.5|4188|4185|4184.5|4874
1680187800000|2023-03-30 14:50:00|4189.5|4188.5|4192|4191.5|4192|4191.5|4187|4186.5|10549
1680188100000|2023-03-30 14:55:00|4192.5|4192|4189|4188.5|4193|4192|4188.5|4188|3713
1680188400000|2023-03-30 15:00:00|4188.5|4188|4190|4189.5|4191.5|4191|4188.5|4188|8191
1680188700000|2023-03-30 15:05:00|4190.5|4190|4191.5|4191|4193|4192|4190|4189.5|8314
1680189000000|2023-03-30 15:10:00|4192|4191.5|4194.5|4193.5|4195|4194|4191|4190|13978
1680189300000|2023-03-30 15:15:00|4194|4194|4193|4192.5|4195|4194.5|4191.5|4190.5|9477
1680189600000|2023-03-30 15:20:00|4193.5|4193|4191.5|4191|4194|4193.5|4191.5|4190.5|10346
1680189900000|2023-03-30 15:25:00|4192|4191.5|4187.5|4186.5|4192|4191.5|4187|4186|14705
1680246000000|2023-03-31 07:00:00|4194.5|4192.5|4181.5|4180|4194.5|4192.5|4178.5|4176.5|23117
1680246300000|2023-03-31 07:05:00|4182.5|4180.5|4192.5|4190.5|4194|4192|4182.5|4180.5|5857
1680246600000|2023-03-31 07:10:00|4192|4191.5|4196|4195|4196.5|4195.5|4191.5|4190|5520
1680246900000|2023-03-31 07:15:00|4196.5|4195.5|4206|4204.5|4206|4204.5|4194.5|4193.5|5696
1680247200000|2023-03-31 07:20:00|4206.5|4205|4210|4208.5|4212|4211|4204.5|4203.5|7685
1680247500000|2023-03-31 07:25:00|4210.5|4209|4217|4215.5|4217.5|4216|4210|4209|2606
1680247800000|2023-03-31 07:30:00|4216.5|4216|4219|4217.5|4221|4219|4216.5|4215|8011
1680248100000|2023-03-31 07:35:00|4219.5|4218|4220|4219|4221|4219.5|4218|4217|4160
1680248400000|2023-03-31 07:40:00|4220.5|4219.5|4225.5|4225|4225.5|4225|4219.5|4219|3642
1680248700000|2023-03-31 07:45:00|4225|4224|4223.5|4222.5|4226|4224.5|4223.5|4222.5|3415
1680249000000|2023-03-31 07:50:00|4224|4223|4227.5|4227|4228|4227|4220.5|4220|4335
1680249300000|2023-03-31 07:55:00|4227|4225.5|4225.5|4224.5|4227.5|4227|4225|4223.5|8358
1680249600000|2023-03-31 08:00:00|4225|4225|4225.5|4224.5|4227|4226|4224|4223|2749
1680249900000|2023-03-31 08:05:00|4225|4224|4224|4223|4226|4225|4223.5|4222.5|3776
1680250200000|2023-03-31 08:10:00|4224.5|4224|4227|4226|4227.5|4226.5|4224|4223.5|2452
1680250500000|2023-03-31 08:15:00|4226.5|4225.5|4230.5|4229.5|4231.5|4231|4226|4225|5482
1680250800000|2023-03-31 08:20:00|4231|4230|4229.5|4228.5|4232.5|4231.5|4228.5|4227.5|5722
1680251100000|2023-03-31 08:25:00|4229|4229|4226|4225|4230|4229.5|4225.5|4225|6988
1680251400000|2023-03-31 08:30:00|4225.5|4225.5|4225.5|4224.5|4228.5|4227.5|4225.5|4224.5|4027
1680251700000|2023-03-31 08:35:00|4226|4225|4228.5|4227.5|4230|4229|4225.5|4225|2168
1680252000000|2023-03-31 08:40:00|4228|4227|4230|4229|4230|4229|4227.5|4226.5|4920
1680252300000|2023-03-31 08:45:00|4229.5|4228.5|4235|4234|4235|4234|4229.5|4228.5|9157
1680252600000|2023-03-31 08:50:00|4234.5|4234.5|4238.5|4237.5|4238.5|4237.5|4234.5|4234.5|5975
1680252900000|2023-03-31 08:55:00|4239|4238|4238|4237.5|4240|4239|4237.5|4237|3159
1680253200000|2023-03-31 09:00:00|4239.5|4238|4238|4237|4240|4239|4238|4237|3231
1680253500000|2023-03-31 09:05:00|4238.5|4237.5|4240|4239.5|4240.5|4240|4237|4236|5163
1680253800000|2023-03-31 09:10:00|4240.5|4240|4244|4243.5|4244.5|4243.5|4240.5|4240|6061
1680254100000|2023-03-31 09:15:00|4243.5|4242.5|4244|4243|4245|4244.5|4243|4242.5|5797
1680254400000|2023-03-31 09:20:00|4243.5|4242.5|4241.5|4241|4244.5|4243.5|4241|4240.5|4312
1680254700000|2023-03-31 09:25:00|4242|4241.5|4241.5|4240.5|4242.5|4242|4240.5|4239.5|3644
1680255000000|2023-03-31 09:30:00|4241|4241|4241|4240|4242.5|4242|4240.5|4239.5|3377
1680255300000|2023-03-31 09:35:00|4240|4239.5|4236|4235|4240.5|4240|4235.5|4234.5|5177
1680255600000|2023-03-31 09:40:00|4235.5|4234.5|4235|4234.5|4236|4235.5|4235|4234.5|3955
1680255900000|2023-03-31 09:45:00|4234.5|4234|4234|4233|4236|4235|4233.5|4232.5|6578
1680256200000|2023-03-31 09:50:00|4233.5|4232.5|4236.5|4236|4237|4236|4232.5|4232|5194
1680256500000|2023-03-31 09:55:00|4236|4235.5|4235|4234.5|4237|4236|4235|4234.5|3724
1680256800000|2023-03-31 10:00:00|4236|4235|4237|4236.5|4237.5|4237|4235.5|4235|5454
1680257100000|2023-03-31 10:05:00|4236.5|4235.5|4236|4235.5|4236.5|4236|4234.5|4233.5|3479
1680257400000|2023-03-31 10:10:00|4235|4234.5|4233|4232|4235|4234.5|4231.5|4230.5|3494
1680257700000|2023-03-31 10:15:00|4232|4232.5|4231|4230.5|4233|4232.5|4231|4230.5|4952
1680258000000|2023-03-31 10:20:00|4230.5|4230|4230|4229.5|4231.5|4231|4229|4228.5|3390
1680258300000|2023-03-31 10:25:00|4230.5|4230|4229.5|4228.5|4231.5|4230.5|4228.5|4228|4231
1680258600000|2023-03-31 10:30:00|4229|4229|4232.5|4231.5|4232.5|4231.5|4229|4228.5|4940
1680258900000|2023-03-31 10:35:00|4232|4230.5|4231.5|4231|4233|4232|4231.5|4230.5|5128
1680259200000|2023-03-31 10:40:00|4232|4230.5|4230|4229.5|4232|4231|4229.5|4229|5266
1680259500000|2023-03-31 10:45:00|4231|4229|4230.5|4230|4232.5|4231.5|4230|4229|6774
1680259800000|2023-03-31 10:50:00|4229.5|4229.5|4226.5|4226|4230|4230|4226|4225|3502
1680260100000|2023-03-31 10:55:00|4227|4226.5|4229|4228|4229.5|4228.5|4226.5|4226.5|4935
1680260400000|2023-03-31 11:00:00|4228.5|4228.5|4225.5|4225|4228.5|4228.5|4225.5|4224.5|3600
1680260700000|2023-03-31 11:05:00|4225|4224.5|4228.5|4228|4228.5|4228|4225|4224.5|7064
1680261000000|2023-03-31 11:10:00|4228|4227|4229|4228|4229|4228.5|4227.5|4226.5|6008
1680261300000|2023-03-31 11:15:00|4228.5|4228.5|4229|4228|4229|4228.5|4227|4226.5|2700
1680261600000|2023-03-31 11:20:00|4228.5|4228.5|4226|4225.5|4228.5|4228.5|4226|4225.5|6883
1680261900000|2023-03-31 11:25:00|4225.5|4225|4227.5|4227|4227.5|4227|4225.5|4225|4974
1680262200000|2023-03-31 11:30:00|4228.5|4227.5|4228|4227|4229|4228.5|4227|4226.5|5908
1680262500000|2023-03-31 11:35:00|4227.5|4227.5|4227.5|4226.5|4229|4228.5|4226.5|4226|6578
1680262800000|2023-03-31 11:40:00|4227|4226|4227.5|4226.5|4227.5|4227|4225.5|4225|7949
1680263100000|2023-03-31 11:45:00|4227|4227|4226|4225.5|4227.5|4227|4224|4223|5022
1680263400000|2023-03-31 11:50:00|4225.5|4225|4223.5|4222.5|4226|4225|4222|4221.5|3752
1680263700000|2023-03-31 11:55:00|4223|4222|4223|4222.5|4224|4223|4222.5|4222|3115
1680264000000|2023-03-31 12:00:00|4222.5|4221.5|4223|4222.5|4223.5|4223|4222|4221.5|5390
1680264300000|2023-03-31 12:05:00|4223.5|4223|4225|4224.5|4225.5|4225|4223|4222.5|5786
1680264600000|2023-03-31 12:10:00|4224.5|4224|4228.5|4228|4228.5|4228|4223.5|4223|5337
1680264900000|2023-03-31 12:15:00|4229|4228.5|4227.5|4227|4230|4229.5|4227.5|4226.5|4689
1680265200000|2023-03-31 12:20:00|4226.5|4226.5|4224.5|4223.5|4228|4227|4222.5|4221.5|4983
1680265500000|2023-03-31 12:25:00|4225|4224|4228.5|4227|4229|4227|4225|4224|3832
1680265800000|2023-03-31 12:30:00|4227|4226.5|4224.5|4224|4228.5|4227.5|4224|4222|9174
1680266100000|2023-03-31 12:35:00|4224|4223.5|4218.5|4217.5|4224.5|4223.5|4218.5|4217.5|6151
1680266400000|2023-03-31 12:40:00|4219|4218|4216|4215.5|4219|4218|4215|4214|4591
1680266700000|2023-03-31 12:45:00|4215.5|4215|4220.5|4220|4221.5|4220.5|4215.5|4214.5|5958
1680267000000|2023-03-31 12:50:00|4220|4219.5|4217.5|4217|4221|4220|4217.5|4216.5|4288
1680267300000|2023-03-31 12:55:00|4218.5|4217.5|4216.5|4216|4219|4218.5|4216.5|4216|6056
1680267600000|2023-03-31 13:00:00|4216|4215.5|4211.5|4210.5|4216|4215.5|4211.5|4210.5|4974
1680267900000|2023-03-31 13:05:00|4212|4211.5|4218|4217.5|4220.5|4219.5|4212|4211|6837
1680268200000|2023-03-31 13:10:00|4217.5|4216.5|4211|4210|4217.5|4216.5|4210.5|4210|7625
1680268500000|2023-03-31 13:15:00|4211.5|4210.5|4210.5|4209.5|4213.5|4212.5|4209|4208|4001
1680268800000|2023-03-31 13:20:00|4211|4210|4214.5|4214|4215|4214|4210.5|4209.5|6959
1680269100000|2023-03-31 13:25:00|4215|4213|4215.5|4214.5|4216|4215|4213|4212|8283
1680269400000|2023-03-31 13:30:00|4215|4213.5|4209.5|4208.5|4215.5|4214|4207.5|4207|319139
1680269700000|2023-03-31 13:35:00|4210.5|4209|4210.5|4210|4215.5|4214.5|4209.5|4209|8866
1680270000000|2023-03-31 13:40:00|4211|4210.5|4210|4208.5|4212.5|4211.5|4208|4207|5608
1680270300000|2023-03-31 13:45:00|4209.5|4209|4214.5|4214|4215.5|4214.5|4209|4208|6958
1680270600000|2023-03-31 13:50:00|4215|4214.5|4209.5|4209|4215.5|4214.5|4209|4208|5295
1680270900000|2023-03-31 13:55:00|4210|4209.5|4210.5|4209|4210.5|4209.5|4206.5|4206|5339
1680271200000|2023-03-31 14:00:00|4211|4209.5|4215|4214.5|4217.5|4216.5|4211|4208.5|11084
1680271500000|2023-03-31 14:05:00|4214.5|4213.5|4212|4211|4216.5|4215.5|4212|4211|13613
1680271800000|2023-03-31 14:10:00|4211.5|4211.5|4210|4209|4212|4211.5|4209|4208.5|5351
1680272100000|2023-03-31 14:15:00|4209.5|4210|4209|4208|4211|4210|4208.5|4208|4068
1680272400000|2023-03-31 14:20:00|4208.5|4207.5|4208.5|4208|4211|4210.5|4208.5|4207.5|5354
1680272700000|2023-03-31 14:25:00|4208|4207.5|4208|4207|4209.5|4209|4206.5|4206|6755
1680273000000|2023-03-31 14:30:00|4207.5|4207.5|4209|4208|4210.5|4209.5|4206.5|4205.5|5394
1680273300000|2023-03-31 14:35:00|4209.5|4208.5|4208.5|4207.5|4210|4209|4206|4205.5|8436
1680273600000|2023-03-31 14:40:00|4208|4208|4209.5|4208.5|4211|4210.5|4208|4207|8964
1680273900000|2023-03-31 14:45:00|4209|4209|4209.5|4209|4210|4209.5|4209|4208.5|5136
1680274200000|2023-03-31 14:50:00|4210|4209.5|4209|4208.5|4213|4212|4209|4208.5|7137
1680274500000|2023-03-31 14:55:00|4209.5|4209|4207|4206.5|4210.5|4209.5|4207|4206.5|5838
1680274800000|2023-03-31 15:00:00|4206.5|4206|4204|4203.5|4206.5|4206|4203.5|4203|11651
1680275100000|2023-03-31 15:05:00|4204.5|4203|4204|4203|4207|4206.5|4203|4202.5|8571
1680275400000|2023-03-31 15:10:00|4203.5|4203.5|4202|4201|4205|4204.5|4201.5|4201|7900
1680275700000|2023-03-31 15:15:00|4201.5|4201.5|4200.5|4200|4203|4202.5|4199.5|4199|7347
1680276000000|2023-03-31 15:20:00|4201|4200.5|4199.5|4199|4203|4202.5|4199.5|4199|9052
1680276300000|2023-03-31 15:25:00|4200|4199.5|4194.5|4193.5|4200|4199.5|4194.5|4193.5|14678
1680505200000|2023-04-03 07:00:00|4197.5|4195|4181.5|4179.5|4197.5|4195|4179.5|4177.5|11079
1680505500000|2023-04-03 07:05:00|4181|4180.5|4183.5|4181.5|4193.5|4191.5|4181|4180|11261
1680505800000|2023-04-03 07:10:00|4182|4180.5|4179|4177.5|4183.5|4181.5|4176.5|4175.5|6664
1680506100000|2023-04-03 07:15:00|4179.5|4179|4180.5|4179.5|4184.5|4183|4177.5|4176.5|5965
1680506400000|2023-04-03 07:20:00|4181|4179|4187|4185.5|4188.5|4187.5|4179.5|4178.5|4183
1680506700000|2023-04-03 07:25:00|4188|4186|4191|4189.5|4191|4189.5|4184.5|4183.5|3672
1680507000000|2023-04-03 07:30:00|4192|4190|4187.5|4186.5|4192|4191|4182.5|4181.5|3155
1680507300000|2023-04-03 07:35:00|4188|4185|4191|4189.5|4193.5|4192|4186|4185|6116
1680507600000|2023-04-03 07:40:00|4191.5|4190|4195.5|4194|4195.5|4194|4189|4188|4338
1680507900000|2023-04-03 07:45:00|4196|4194.5|4200.5|4199|4201|4200|4196|4194.5|4755
1680508200000|2023-04-03 07:50:00|4201|4199.5|4202|4201|4202|4201.5|4199|4198|3278
1680508500000|2023-04-03 07:55:00|4201.5|4201.5|4198|4197|4202.5|4201.5|4197|4196|4349
1680508800000|2023-04-03 08:00:00|4197.5|4196.5|4200.5|4199.5|4200.5|4199.5|4195.5|4194|2461
1680509100000|2023-04-03 08:05:00|4200|4199|4201.5|4201|4202.5|4201.5|4197|4196|4080
1680509400000|2023-04-03 08:10:00|4201|4200.5|4201.5|4200.5|4202|4201|4198|4197.5|2976
1680509700000|2023-04-03 08:15:00|4201|4199.5|4197|4196|4201|4200|4196|4195.5|1616
1680510000000|2023-04-03 08:20:00|4196.5|4196.5|4196.5|4196|4198.5|4197.5|4196|4195|9322
1680510300000|2023-04-03 08:25:00|4196|4195|4199.5|4198|4199.5|4198|4194|4193|1994
1680510600000|2023-04-03 08:30:00|4200|4198.5|4203.5|4203|4204|4203|4199|4198.5|2033
1680510900000|2023-04-03 08:35:00|4204|4201.5|4199|4198|4204|4202|4197|4196.5|1444
1680511200000|2023-04-03 08:40:00|4198.5|4197.5|4200.5|4199.5|4201|4200|4198|4197.5|3673
1680511500000|2023-04-03 08:45:00|4200|4200|4203|4202|4203|4202|4200|4199.5|2535
1680511800000|2023-04-03 08:50:00|4203.5|4202.5|4203.5|4203|4204.5|4204|4203|4202.5|3177
1680512100000|2023-04-03 08:55:00|4204|4203.5|4205.5|4205|4205.5|4205|4203|4202.5|3788
1680512400000|2023-04-03 09:00:00|4205|4204|4206|4205|4208|4207|4204|4203.5|6853
1680512700000|2023-04-03 09:05:00|4206.5|4205.5|4204|4203.5|4206.5|4205.5|4203|4202|2425
1680513000000|2023-04-03 09:10:00|4203.5|4203|4206|4204.5|4206.5|4205|4202|4201.5|3432
1680513300000|2023-04-03 09:15:00|4205.5|4205|4205.5|4204.5|4206.5|4205.5|4204.5|4204|3259
1680513600000|2023-04-03 09:20:00|4206|4205|4206|4205|4206.5|4205.5|4204|4203.5|3315
1680513900000|2023-04-03 09:25:00|4205.5|4204.5|4205|4204|4206.5|4205.5|4204|4203|3642
1680514200000|2023-04-03 09:30:00|4204.5|4203.5|4205.5|4204.5|4206|4205|4202|4201|3840
1680514500000|2023-04-03 09:35:00|4206|4205|4205|4204|4208|4207|4204.5|4204|3105
1680514800000|2023-04-03 09:40:00|4205.5|4204.5|4204|4203.5|4205.5|4204.5|4202.5|4201.5|2872
1680515100000|2023-04-03 09:45:00|4203.5|4203|4208|4207.5|4211|4210|4203|4202|3913
1680515400000|2023-04-03 09:50:00|4207|4206.5|4206.5|4206|4208.5|4207.5|4205.5|4204.5|6182
1680515700000|2023-04-03 09:55:00|4207.5|4206.5|4211.5|4210.5|4212|4211|4206.5|4206|3502
1680516000000|2023-04-03 10:00:00|4211|4211|4214.5|4213.5|4214.5|4213.5|4210.5|4210|3191
1680516300000|2023-04-03 10:05:00|4213|4212.5|4209|4208|4214.5|4214|4209|4208|3126
1680516600000|2023-04-03 10:10:00|4208|4207|4211|4210|4211|4210|4206.5|4206|2417
1680516900000|2023-04-03 10:15:00|4210.5|4210.5|4212.5|4211.5|4212.5|4211.5|4210|4209|2536
1680517200000|2023-04-03 10:20:00|4213|4212|4214|4213.5|4214|4213.5|4212.5|4212|2958
1680517500000|2023-04-03 10:25:00|4213.5|4213|4215|4214.5|4216|4215|4213|4212.5|2834
1680517800000|2023-04-03 10:30:00|4215.5|4215|4216|4215|4216|4215|4213.5|4213|2995
1680518100000|2023-04-03 10:35:00|4216.5|4215.5|4218.5|4217.5|4219|4218|4216.5|4215.5|1842
1680518400000|2023-04-03 10:40:00|4218|4217|4220.5|4219.5|4220.5|4219.5|4218|4217|3353
1680518700000|2023-04-03 10:45:00|4220|4220|4220.5|4220|4221|4220.5|4219.5|4219|3927
1680519000000|2023-04-03 10:50:00|4220|4219.5|4219|4218.5|4221|4220.5|4218.5|4218|7194
1680519300000|2023-04-03 10:55:00|4219.5|4219|4222.5|4221.5|4224.5|4223.5|4219.5|4219|4533
1680519600000|2023-04-03 11:00:00|4222|4221|4217|4216|4222|4221.5|4216|4215.5|6103
1680519900000|2023-04-03 11:05:00|4216.5|4215|4216|4215|4219.5|4218.5|4215.5|4214.5|1291
1680520200000|2023-04-03 11:10:00|4215.5|4214.5|4214.5|4213.5|4215.5|4214.5|4213|4212|2033
1680520500000|2023-04-03 11:15:00|4213.5|4213|4211|4210|4214|4213|4211|4210|2707
1680520800000|2023-04-03 11:20:00|4211.5|4210.5|4211.5|4210.5|4213|4212|4211.5|4210.5|1640
1680521100000|2023-04-03 11:25:00|4211|4210|4212|4211|4213|4212|4210.5|4210|1768
1680521400000|2023-04-03 11:30:00|4211.5|4210.5|4209.5|4208.5|4211.5|4210.5|4209|4208|3170
1680521700000|2023-04-03 11:35:00|4210|4209|4211|4210.5|4211.5|4210.5|4209.5|4208.5|1995
1680522000000|2023-04-03 11:40:00|4210.5|4210|4209|4208.5|4211|4210.5|4209|4208|5338
1680522300000|2023-04-03 11:45:00|4208.5|4208|4205|4204.5|4208.5|4208|4205|4204.5|3466
1680522600000|2023-04-03 11:50:00|4205.5|4205|4204.5|4204|4207.5|4206.5|4203.5|4203|3918
1680522900000|2023-04-03 11:55:00|4204|4203.5|4206.5|4206|4208.5|4207.5|4204|4203.5|785
1680523200000|2023-04-03 12:00:00|4207|4206.5|4206|4205|4207|4206.5|4205.5|4205|2777
1680523500000|2023-04-03 12:05:00|4205.5|4205.5|4205|4204.5|4206|4205.5|4204.5|4204|3758
1680523800000|2023-04-03 12:10:00|4205.5|4204|4206.5|4205.5|4207.5|4207|4205.5|4204|3472
1680524100000|2023-04-03 12:15:00|4207.5|4206|4207|4206.5|4207.5|4207|4207|4205.5|3005
1680524400000|2023-04-03 12:20:00|4206.5|4206|4203|4202|4206.5|4206|4202.5|4202|6018
1680524700000|2023-04-03 12:25:00|4202.5|4202.5|4202.5|4202|4203.5|4202.5|4202|4201.5|4665
1680525000000|2023-04-03 12:30:00|4203|4202.5|4202.5|4202|4205|4204|4202|4201.5|2348
1680525300000|2023-04-03 12:35:00|4202|4201.5|4201|4200|4202.5|4202|4200.5|4200|4002
1680525600000|2023-04-03 12:40:00|4200.5|4199.5|4201.5|4201|4201.5|4201|4200.5|4199.5|2856
1680525900000|2023-04-03 12:45:00|4201|4200.5|4202.5|4202|4203|4202.5|4200.5|4200|2497
1680526200000|2023-04-03 12:50:00|4202|4201.5|4204.5|4203.5|4204.5|4204|4202|4201.5|3265
1680526500000|2023-04-03 12:55:00|4205.5|4204|4203.5|4203|4205.5|4205|4203|4202.5|2095
1680526800000|2023-04-03 13:00:00|4204.5|4202.5|4205.5|4204.5|4206.5|4205.5|4204.5|4202.5|3407
1680527100000|2023-04-03 13:05:00|4205|4205|4205.5|4205|4208|4207|4205|4204|4308
1680527400000|2023-04-03 13:10:00|4206|4204.5|4204|4203|4206|4205|4204|4203|3466
1680527700000|2023-04-03 13:15:00|4203.5|4202.5|4202.5|4202|4204|4203.5|4202.5|4202|3192
1680528000000|2023-04-03 13:20:00|4202|4201.5|4199|4198.5|4202.5|4201.5|4198.5|4198|5593
1680528300000|2023-04-03 13:25:00|4198.5|4198|4196|4195.5|4199.5|4198.5|4196|4195.5|3227
1680528600000|2023-04-03 13:30:00|4195.5|4195|4189|4188.5|4196|4195|4186|4185|9177
1680528900000|2023-04-03 13:35:00|4188.5|4187.5|4198.5|4198|4202.5|4201.5|4188.5|4187.5|14991
1680529200000|2023-04-03 13:40:00|4199|4197.5|4199|4198|4200|4199|4196.5|4195.5|4501
1680529500000|2023-04-03 13:45:00|4200|4199|4202|4201.5|4202.5|4201.5|4198.5|4197.5|5756
1680529800000|2023-04-03 13:50:00|4201.5|4200.5|4209|4208|4209|4208.5|4200.5|4199.5|7971
1680530100000|2023-04-03 13:55:00|4208.5|4208.5|4211.5|4210.5|4212|4211|4208.5|4208|11109
1680530400000|2023-04-03 14:00:00|4212|4211|4206.5|4206|4215|4211.5|4204|4203|7834
1680530700000|2023-04-03 14:05:00|4207|4206.5|4209.5|4209|4210|4209.5|4205.5|4205|3945
1680531000000|2023-04-03 14:10:00|4210|4209.5|4212.5|4212|4214.5|4213.5|4210|4209.5|3689
1680531300000|2023-04-03 14:15:00|4212|4211.5|4213|4212.5|4214.5|4214|4210.5|4209|5615
1680531600000|2023-04-03 14:20:00|4214|4213|4215|4214.5|4216|4215.5|4212.5|4211.5|5178
1680531900000|2023-04-03 14:25:00|4214.5|4213.5|4217.5|4216.5|4217.5|4216.5|4212.5|4212|7741
1680532200000|2023-04-03 14:30:00|4217|4216|4217|4216|4219.5|4218.5|4216|4215.5|7368
1680532500000|2023-04-03 14:35:00|4217.5|4216.5|4218.5|4218|4219|4218|4217|4216|6218
1680532800000|2023-04-03 14:40:00|4219|4218.5|4218|4217.5|4220|4219|4215.5|4215|4899
1680533100000|2023-04-03 14:45:00|4218.5|4218|4224|4223|4224.5|4223.5|4218|4218|6073
1680533400000|2023-04-03 14:50:00|4223.5|4223.5|4227.5|4226.5|4227.5|4227|4223.5|4223|10787
1680533700000|2023-04-03 14:55:00|4227|4226|4226.5|4226|4227.5|4226.5|4224.5|4223.5|2893
1680534000000|2023-04-03 15:00:00|4227|4225.5|4225.5|4224.5|4227|4226.5|4222.5|4221.5|10808
1680534300000|2023-04-03 15:05:00|4225|4225|4223|4222.5|4225|4225|4221|4220|9413
1680534600000|2023-04-03 15:10:00|4223.5|4223|4225|4224.5|4225|4224.5|4222.5|4222|13838
1680534900000|2023-04-03 15:15:00|4225.5|4225|4225|4224.5|4226|4225|4224.5|4224|4811
1680535200000|2023-04-03 15:20:00|4225.5|4225|4225|4224|4226|4225.5|4224|4223.5|10554
1680535500000|2023-04-03 15:25:00|4224.5|4224.5|4224|4223|4225|4224.5|4222.5|4221.5|8318
1680591600000|2023-04-04 07:00:00|4249|4245.5|4249.5|4247.5|4258.5|4256|4244|4242.5|59677
1680591900000|2023-04-04 07:05:00|4250|4248|4237|4235|4250.5|4248.5|4236|4234|11885
1680592200000|2023-04-04 07:10:00|4236.5|4236|4246|4244.5|4246.5|4245|4232.5|4231.5|10964
1680592500000|2023-04-04 07:15:00|4245.5|4245|4246|4244.5|4249|4247.5|4242.5|4241|9222
1680592800000|2023-04-04 07:20:00|4245.5|4245|4245|4244|4246.5|4245.5|4244.5|4243|8399
1680593100000|2023-04-04 07:25:00|4244|4243|4238|4237|4244|4243|4235|4234|7145
1680593400000|2023-04-04 07:30:00|4237.5|4236.5|4240.5|4239|4240.5|4239.5|4236.5|4236|3717
1680593700000|2023-04-04 07:35:00|4240|4238.5|4247|4246|4247|4246|4240|4238.5|3032
1680594000000|2023-04-04 07:40:00|4246.5|4245|4237.5|4236.5|4247|4245.5|4237.5|4236.5|4474
1680594300000|2023-04-04 07:45:00|4237|4236|4234.5|4233.5|4237|4236|4231|4230|2559
1680594600000|2023-04-04 07:50:00|4234|4233|4231|4230|4234.5|4233.5|4230.5|4230|3537
1680594900000|2023-04-04 07:55:00|4231.5|4230.5|4227.5|4227|4232|4231|4227.5|4226.5|4326
1680595200000|2023-04-04 08:00:00|4228|4226.5|4230|4229|4230.5|4229.5|4225|4224|4149
1680595500000|2023-04-04 08:05:00|4230.5|4229.5|4233.5|4233|4234.5|4233.5|4230|4229.5|4351
1680595800000|2023-04-04 08:10:00|4233|4232.5|4230.5|4229.5|4233|4233|4230|4229.5|6767
1680596100000|2023-04-04 08:15:00|4230|4230|4234|4233.5|4234|4233.5|4229.5|4229|2060
1680596400000|2023-04-04 08:20:00|4234.5|4234|4238.5|4237.5|4240|4239|4234|4233|3167
1680596700000|2023-04-04 08:25:00|4238|4237|4232.5|4232|4238.5|4237.5|4231.5|4230.5|5849
1680597000000|2023-04-04 08:30:00|4232|4231.5|4230.5|4229.5|4232.5|4231.5|4229|4228|6175
1680597300000|2023-04-04 08:35:00|4230|4229|4232.5|4231.5|4233.5|4233|4230|4229|3794
1680597600000|2023-04-04 08:40:00|4233|4232.5|4233.5|4232.5|4234|4233.5|4231|4230|4907
1680597900000|2023-04-04 08:45:00|4234|4233|4235.5|4234.5|4238.5|4237.5|4233.5|4233|5187
1680598200000|2023-04-04 08:50:00|4236|4235|4240|4239.5|4241|4240|4236|4234.5|6094
1680598500000|2023-04-04 08:55:00|4240.5|4239|4236|4235|4240.5|4239|4233|4232|3613
1680598800000|2023-04-04 09:00:00|4235.5|4235.5|4234.5|4233.5|4237.5|4236.5|4233|4232|4538
1680599100000|2023-04-04 09:05:00|4234|4234|4234|4233.5|4235.5|4235|4234|4233.5|4519
1680599400000|2023-04-04 09:10:00|4233.5|4233|4231.5|4230.5|4233.5|4233|4231|4230|6782
1680599700000|2023-04-04 09:15:00|4231|4229.5|4235|4234|4235.5|4234.5|4230.5|4229.5|8043
1680600000000|2023-04-04 09:20:00|4234.5|4233|4235.5|4234.5|4235.5|4234.5|4232|4231.5|3455
1680600300000|2023-04-04 09:25:00|4235|4235|4239|4238|4239|4238|4234.5|4234|5740
1680600600000|2023-04-04 09:30:00|4238.5|4237.5|4238|4237|4239.5|4238.5|4236.5|4235.5|4987
1680600900000|2023-04-04 09:35:00|4239|4237.5|4238.5|4237.5|4239.5|4239|4237.5|4237|5457
1680601200000|2023-04-04 09:40:00|4239|4238|4236.5|4235.5|4239|4238.5|4236|4235|7150
1680601500000|2023-04-04 09:45:00|4236|4236|4236.5|4235.5|4237.5|4237|4235|4234.5|6949
1680601800000|2023-04-04 09:50:00|4236|4235|4234|4233.5|4236|4235|4233|4232|5731
1680602100000|2023-04-04 09:55:00|4234.5|4234|4234|4233|4236.5|4235.5|4234|4233|5662
1680602400000|2023-04-04 10:00:00|4233.5|4232.5|4236.5|4236|4238|4237|4232.5|4232|5147
1680602700000|2023-04-04 10:05:00|4236|4235.5|4235|4234.5|4237|4236|4234.5|4234|4025
1680603000000|2023-04-04 10:10:00|4235.5|4235|4232|4231.5|4236|4235.5|4232|4231.5|3634
1680603300000|2023-04-04 10:15:00|4232.5|4232|4231|4230|4233.5|4232.5|4230|4229.5|6973
1680603600000|2023-04-04 10:20:00|4231.5|4230.5|4229.5|4228.5|4233|4232.5|4229.5|4228.5|3308
1680603900000|2023-04-04 10:25:00|4229|4228|4227.5|4227|4229|4228|4227|4226.5|4539
1680604200000|2023-04-04 10:30:00|4228|4227.5|4227.5|4226.5|4229.5|4228.5|4227.5|4226.5|7807
1680604500000|2023-04-04 10:35:00|4228|4227|4229|4228.5|4230|4229|4227.5|4227|6385
1680604800000|2023-04-04 10:40:00|4229.5|4228|4226|4225|4230|4229.5|4226|4225|3122
1680605100000|2023-04-04 10:45:00|4227|4225.5|4227.5|4227|4229|4228|4225.5|4225|2671
1680605400000|2023-04-04 10:50:00|4228.5|4228|4226.5|4225.5|4228.5|4228|4224.5|4223.5|5755
1680605700000|2023-04-04 10:55:00|4227|4226.5|4224|4223|4227|4226.5|4223|4222.5|5136
1680606000000|2023-04-04 11:00:00|4224.5|4223.5|4225.5|4224.5|4226|4225|4223.5|4223|6408
1680606300000|2023-04-04 11:05:00|4225|4224|4227|4226|4227|4226.5|4224.5|4224|4177
1680606600000|2023-04-04 11:10:00|4226.5|4226.5|4228.5|4228|4228.5|4228|4226|4225|3052
1680606900000|2023-04-04 11:15:00|4229|4228.5|4226.5|4225.5|4229|4228.5|4225|4224|6513
1680607200000|2023-04-04 11:20:00|4226|4225|4227|4226|4229.5|4229|4225.5|4225|5593
1680607500000|2023-04-04 11:25:00|4227.5|4226.5|4226.5|4225.5|4227.5|4227|4225.5|4225|5616
1680607800000|2023-04-04 11:30:00|4227|4226|4224.5|4224|4228|4227|4224.5|4223.5|5571
1680608100000|2023-04-04 11:35:00|4224|4223.5|4225|4224|4226|4225.5|4224|4223.5|3646
1680608400000|2023-04-04 11:40:00|4225.5|4224.5|4225.5|4225|4226|4225.5|4225|4224.5|1888
1680608700000|2023-04-04 11:45:00|4226|4225.5|4227|4226|4228|4227.5|4226|4225|2441
1680609000000|2023-04-04 11:50:00|4226.5|4225|4225|4224.5|4226.5|4225.5|4223|4222.5|3902
1680609300000|2023-04-04 11:55:00|4226|4225|4227.5|4226.5|4227.5|4227|4226|4225|1726
1680609600000|2023-04-04 12:00:00|4227|4227|4227.5|4226.5|4228.5|4228|4226|4225|3729
1680609900000|2023-04-04 12:05:00|4227|4227.5|4227|4226.5|4228.5|4227.5|4227|4226|4767
1680610200000|2023-04-04 12:10:00|4226.5|4226|4225|4224.5|4227|4226.5|4225|4224.5|2428
1680610500000|2023-04-04 12:15:00|4224.5|4224|4227|4226.5|4227.5|4226.5|4223|4222.5|3859
1680610800000|2023-04-04 12:20:00|4227.5|4227.5|4225.5|4225|4229|4228|4225.5|4225|3406
1680611100000|2023-04-04 12:25:00|4226|4225.5|4227.5|4227|4228|4227.5|4225.5|4225.5|4711
1680611400000|2023-04-04 12:30:00|4228.5|4227.5|4231.5|4231|4231.5|4231|4227.5|4226.5|6511
1680611700000|2023-04-04 12:35:00|4232|4231.5|4229|4228.5|4233|4232.5|4229|4228|1760
1680612000000|2023-04-04 12:40:00|4230|4229|4231|4230.5|4231.5|4230.5|4229|4228.5|1702
1680612300000|2023-04-04 12:45:00|4231.5|4231|4232.5|4232|4233|4232|4231.5|4230.5|6994
1680612600000|2023-04-04 12:50:00|4232|4231.5|4232|4231.5|4236|4235.5|4232|4231.5|9389
1680612900000|2023-04-04 12:55:00|4232.5|4231|4231|4230.5|4232.5|4231|4230.5|4229.5|2783
1680613200000|2023-04-04 13:00:00|4230.5|4230|4233|4232.5|4233|4232.5|4230.5|4230|3962
1680613500000|2023-04-04 13:05:00|4232.5|4232|4232|4231.5|4233|4232|4231|4230.5|3532
1680613800000|2023-04-04 13:10:00|4232.5|4232|4233.5|4233|4234|4233.5|4232|4231.5|2607
1680614100000|2023-04-04 13:15:00|4233|4232.5|4233|4232.5|4233.5|4232.5|4232.5|4232|1891
1680614400000|2023-04-04 13:20:00|4232.5|4232|4231.5|4231|4232.5|4232.5|4231|4230.5|3577
1680614700000|2023-04-04 13:25:00|4231|4230.5|4228|4227.5|4231|4230.5|4228|4227.5|7161
1680615000000|2023-04-04 13:30:00|4227.5|4227|4240.5|4240|4241|4240|4225.5|4225|10388
1680615300000|2023-04-04 13:35:00|4240|4239.5|4239.5|4238.5|4243.5|4242.5|4239|4238|15108
1680615600000|2023-04-04 13:40:00|4240|4239|4241|4240.5|4242.5|4241.5|4239|4238|4520
1680615900000|2023-04-04 13:45:00|4241.5|4241|4240|4239|4247|4246|4239|4238.5|11777
1680616200000|2023-04-04 13:50:00|4239.5|4239.5|4238|4237.5|4242.5|4241.5|4238|4237.5|4949
1680616500000|2023-04-04 13:55:00|4237.5|4237|4242|4241|4242.5|4241.5|4237.5|4237|3843
1680616800000|2023-04-04 14:00:00|4241.5|4240.5|4236.5|4235.5|4243.5|4242|4233.5|4232.5|8959
1680617100000|2023-04-04 14:05:00|4236|4236.5|4242.5|4242|4244|4243|4236|4236.5|6028
1680617400000|2023-04-04 14:10:00|4243|4241.5|4239.5|4238.5|4243.5|4242.5|4239|4238.5|1433272
1680617700000|2023-04-04 14:15:00|4240|4239|4244|4243|4244.5|4244|4240|4239|4282
1680618000000|2023-04-04 14:20:00|4244.5|4243.5|4243|4242|4245|4244|4242|4241|5273
1680618300000|2023-04-04 14:25:00|4242.5|4241.5|4238.5|4238|4245|4244|4238|4237.5|8165
1680618600000|2023-04-04 14:30:00|4238|4237.5|4235.5|4234.5|4239.5|4239|4234|4233|5841
1680618900000|2023-04-04 14:35:00|4235|4234|4233|4232|4235|4234.5|4232.5|4232|4916
1680619200000|2023-04-04 14:40:00|4233.5|4232.5|4237.5|4237|4237.5|4237|4233.5|4232.5|5408
1680619500000|2023-04-04 14:45:00|4237|4236.5|4235|4234.5|4237.5|4236.5|4234|4233.5|7154
1680619800000|2023-04-04 14:50:00|4235.5|4235|4236.5|4236|4239.5|4239|4235|4234.5|9852
1680620100000|2023-04-04 14:55:00|4236|4235.5|4237|4236|4238.5|4237.5|4235.5|4235|4670
1680620400000|2023-04-04 15:00:00|4236.5|4236.5|4234.5|4233.5|4237|4236.5|4233|4232.5|7185
1680620700000|2023-04-04 15:05:00|4234|4233|4233|4232.5|4235|4234.5|4231|4230.5|6108
1680621000000|2023-04-04 15:10:00|4232.5|4232|4234|4233.5|4235|4234|4232.5|4232|6562
1680621300000|2023-04-04 15:15:00|4233.5|4233|4229|4228.5|4233.5|4233|4227.5|4227|9366
1680621600000|2023-04-04 15:20:00|4228.5|4228|4230.5|4229.5|4230.5|4229.5|4227.5|4227|7988
1680621900000|2023-04-04 15:25:00|4230|4230|4226.5|4225.5|4230.5|4230|4225.5|4224.5|14971
1680678000000|2023-04-05 07:00:00|4239|4232|4230.5|4228|4241|4239|4229.5|4227.5|39936
1680678300000|2023-04-05 07:05:00|4230|4227.5|4228|4226.5|4235.5|4234|4226.5|4225|5711
1680678600000|2023-04-05 07:10:00|4227.5|4225.5|4228.5|4227.5|4232|4230.5|4223|4221.5|9403
1680678900000|2023-04-05 07:15:00|4229.5|4228.5|4228|4226.5|4230|4229|4223.5|4222.5|7290
1680679200000|2023-04-05 07:20:00|4229|4227|4236|4235|4236.5|4235.5|4227|4226|5098
1680679500000|2023-04-05 07:25:00|4236.5|4236|4243.5|4242.5|4245.5|4244|4236.5|4235.5|9924
1680679800000|2023-04-05 07:30:00|4244|4243|4230.5|4229.5|4247|4245.5|4230.5|4229.5|5516
1680680100000|2023-04-05 07:35:00|4231|4230.5|4237.5|4236|4238.5|4237|4231|4230|1946
1680680400000|2023-04-05 07:40:00|4237|4235.5|4236.5|4235|4241|4239.5|4236|4235|2996
1680680700000|2023-04-05 07:45:00|4237|4235.5|4237.5|4236.5|4240|4239.5|4235.5|4234.5|6588
1680681000000|2023-04-05 07:50:00|4237|4236|4241.5|4240.5|4242|4241.5|4237|4236|6897
1680681300000|2023-04-05 07:55:00|4242|4241|4244|4243|4247.5|4246|4241|4240|7635
1680681600000|2023-04-05 08:00:00|4243.5|4244.5|4245|4244|4248.5|4247.5|4243|4241.5|7543
1680681900000|2023-04-05 08:05:00|4245.5|4244.5|4243|4242.5|4246|4245|4242.5|4241.5|7366
1680682200000|2023-04-05 08:10:00|4242.5|4242|4243|4242.5|4244|4243|4237.5|4236.5|3476
1680682500000|2023-04-05 08:15:00|4243.5|4243|4239.5|4238.5|4247|4246|4239.5|4238.5|3431
1680682800000|2023-04-05 08:20:00|4240|4238|4238.5|4237.5|4240.5|4240|4237.5|4236.5|3220
1680683100000|2023-04-05 08:25:00|4238|4238|4237.5|4236.5|4240|4239|4237|4236|957
1680683400000|2023-04-05 08:30:00|4237|4236|4233|4231.5|4237.5|4236.5|4231.5|4231|4456
1680683700000|2023-04-05 08:35:00|4232.5|4232|4232.5|4231.5|4235|4234|4231.5|4230.5|2568
1680684000000|2023-04-05 08:40:00|4232|4231|4233.5|4233|4235|4234|4231.5|4231|2053
1680684300000|2023-04-05 08:45:00|4233|4232.5|4233.5|4232.5|4234.5|4233.5|4228.5|4227.5|2952
1680684600000|2023-04-05 08:50:00|4233|4232|4233|4232|4234.5|4233|4232|4231.5|3804
1680684900000|2023-04-05 08:55:00|4233.5|4232.5|4228.5|4228|4233.5|4233|4227|4226|4621
1680685200000|2023-04-05 09:00:00|4228|4227|4231.5|4230.5|4231.5|4230.5|4227.5|4226.5|1340
1680685500000|2023-04-05 09:05:00|4232|4231|4227.5|4226.5|4232|4231|4227|4226|3187
1680685800000|2023-04-05 09:10:00|4226|4227|4227.5|4226.5|4228|4227|4224|4223.5|7068
1680686100000|2023-04-05 09:15:00|4227|4226|4227|4226|4228|4227|4225.5|4225|2369
1680686400000|2023-04-05 09:20:00|4227.5|4226.5|4225.5|4225|4229|4228|4224.5|4224|3445
1680686700000|2023-04-05 09:25:00|4226|4225.5|4228.5|4227.5|4228.5|4227.5|4225|4224.5|2302
1680687000000|2023-04-05 09:30:00|4228|4227|4227|4226|4229.5|4229|4226|4225.5|2477
1680687300000|2023-04-05 09:35:00|4227.5|4226.5|4233|4232|4233|4232|4227.5|4226.5|3240
1680687600000|2023-04-05 09:40:00|4233.5|4232.5|4234|4232.5|4235.5|4234.5|4231.5|4230.5|1212
1680687900000|2023-04-05 09:45:00|4233.5|4233|4236|4235|4236|4235.5|4233|4232|2225
1680688200000|2023-04-05 09:50:00|4235.5|4234.5|4237.5|4236.5|4242|4241|4234.5|4233.5|10578
1680688500000|2023-04-05 09:55:00|4238|4237|4239|4238.5|4243|4241.5|4238|4236.5|4884
1680688800000|2023-04-05 10:00:00|4239.5|4238|4237.5|4236.5|4239.5|4238.5|4237|4236.5|6563
1680689100000|2023-04-05 10:05:00|4237|4235.5|4237.5|4236.5|4240.5|4239.5|4236|4235|2211
1680689400000|2023-04-05 10:10:00|4238|4236|4239|4238|4239|4238|4235|4234|2634
1680689700000|2023-04-05 10:15:00|4238.5|4237|4241|4240.5|4241.5|4240.5|4238|4237|2421
1680690000000|2023-04-05 10:20:00|4241.5|4240|4239.5|4238.5|4241.5|4240|4238|4237|4606
1680690300000|2023-04-05 10:25:00|4240|4239|4241|4240|4242|4241.5|4239.5|4238.5|3567
1680690600000|2023-04-05 10:30:00|4241.5|4240.5|4246|4245|4246|4245|4241|4240|1893
1680690900000|2023-04-05 10:35:00|4246.5|4245.5|4248|4247|4248.5|4247.5|4245.5|4244.5|550
1680691200000|2023-04-05 10:40:00|4248.5|4247.5|4249.5|4248.5|4250|4249|4246|4245.5|3242
1680691500000|2023-04-05 10:45:00|4249|4247.5|4249.5|4248.5|4250|4249|4247.5|4246.5|2780
1680691800000|2023-04-05 10:50:00|4249|4248|4248.5|4247.5|4250|4249.5|4248|4247.5|3235
1680692100000|2023-04-05 10:55:00|4248|4247|4248.5|4247.5|4248.5|4248|4246|4245|1525
1680692400000|2023-04-05 11:00:00|4248|4247|4247.5|4247|4249|4248.5|4246.5|4245.5|1350
1680692700000|2023-04-05 11:05:00|4247|4246.5|4248|4247|4248|4247|4245|4244.5|1630
1680693000000|2023-04-05 11:10:00|4247.5|4247.5|4248.5|4247.5|4249|4248|4247.5|4247.5|3246
1680693300000|2023-04-05 11:15:00|4249|4248|4247|4246.5|4249.5|4249|4247|4246.5|2275
1680693600000|2023-04-05 11:20:00|4247.5|4247|4249|4248|4250|4249.5|4247.5|4246.5|9309
1680693900000|2023-04-05 11:25:00|4248.5|4247.5|4246|4245|4248.5|4247.5|4245|4244.5|2290
1680694200000|2023-04-05 11:30:00|4245.5|4244.5|4246|4245|4247|4246.5|4245|4244.5|1120
1680694500000|2023-04-05 11:35:00|4245.5|4245.5|4247|4246|4247.5|4247|4245.5|4245|1862
1680694800000|2023-04-05 11:40:00|4246.5|4246.5|4246|4245.5|4246.5|4246.5|4244.5|4243.5|3171
1680695100000|2023-04-05 11:45:00|4246.5|4246|4252.5|4252|4255.5|4254.5|4246|4245.5|2877
1680695400000|2023-04-05 11:50:00|4252|4251|4255.5|4254.5|4259.5|4259|4251.5|4251|6143
1680695700000|2023-04-05 11:55:00|4256|4255|4244.5|4243.5|4256|4255|4244|4243|3145
1680696000000|2023-04-05 12:00:00|4244|4243|4243.5|4242.5|4247.5|4246.5|4243.5|4242.5|1008
1680696300000|2023-04-05 12:05:00|4243|4242|4242|4241|4243.5|4242.5|4240|4239|3045
1680696600000|2023-04-05 12:10:00|4241.5|4240.5|4246.5|4245|4246.5|4245.5|4240.5|4239.5|1097
1680696900000|2023-04-05 12:15:00|4246|4245.5|4244|4243|4248|4246.5|4243.5|4242.5|1997
1680697200000|2023-04-05 12:20:00|4243.5|4243.5|4247.5|4246.5|4248|4246.5|4243.5|4242.5|1636
1680697500000|2023-04-05 12:25:00|4246.5|4245.5|4249.5|4249|4251|4250|4246.5|4245.5|3366
1680697800000|2023-04-05 12:30:00|4249|4248|4243|4242|4249.5|4248.5|4241.5|4240.5|2397
1680698100000|2023-04-05 12:35:00|4242.5|4242.5|4243.5|4242.5|4244|4243|4242|4241.5|1369
1680698400000|2023-04-05 12:40:00|4243|4242|4248.5|4247.5|4249|4248|4243|4242|6777
1680698700000|2023-04-05 12:45:00|4249|4248|4245|4244.5|4250|4249|4245|4244.5|1368
1680699000000|2023-04-05 12:50:00|4246|4245|4248.5|4248|4249|4248|4245|4244.5|1708
1680699300000|2023-04-05 12:55:00|4249|4247.5|4250|4249.5|4250.5|4250|4248|4247|3401
1680699600000|2023-04-05 13:00:00|4250.5|4249|4253.5|4253|4254.5|4253.5|4249.5|4248.5|5204
1680699900000|2023-04-05 13:05:00|4254|4253.5|4258.5|4257.5|4258.5|4257.5|4253.5|4253|4360
1680700200000|2023-04-05 13:10:00|4258|4257|4260|4259|4261|4260|4257.5|4256.5|5073
1680700500000|2023-04-05 13:15:00|4259.5|4258.5|4256.5|4256|4260.5|4260|4256.5|4256|3686
1680700800000|2023-04-05 13:20:00|4255.5|4255|4266.5|4265.5|4266.5|4265.5|4255|4254|4811
1680701100000|2023-04-05 13:25:00|4267|4266|4263.5|4263|4267.5|4267|4263|4262|5073
1680701400000|2023-04-05 13:30:00|4264|4263.5|4266|4265.5|4270|4269.5|4264|4263.5|11333
1680701700000|2023-04-05 13:35:00|4265.5|4265|4271|4270|4272.5|4271.5|4265.5|4264.5|5566
1680702000000|2023-04-05 13:40:00|4270.5|4270.5|4274|4273|4274|4273|4269|4268|5866
1680702300000|2023-04-05 13:45:00|4273.5|4272.5|4272|4271.5|4277|4276.5|4272|4271|7861
1680702600000|2023-04-05 13:50:00|4272.5|4272|4261.5|4261|4272.5|4272|4261.5|4261|6883
1680702900000|2023-04-05 13:55:00|4261|4260|4266.5|4265.5|4268|4266.5|4261|4260|8817
1680703200000|2023-04-05 14:00:00|4267.5|4263.5|4272.5|4271.5|4272.5|4271.5|4264.5|4263|6315
1680703500000|2023-04-05 14:05:00|4273|4272|4274.5|4273.5|4279.5|4278.5|4272.5|4271.5|5264
1680703800000|2023-04-05 14:10:00|4274|4274|4268.5|4267.5|4275.5|4275|4268.5|4267.5|5475
1680704100000|2023-04-05 14:15:00|4268|4267|4271|4270.5|4272.5|4271.5|4266|4265.5|4771
1680704400000|2023-04-05 14:20:00|4270.5|4269.5|4269.5|4269|4273.5|4272.5|4269.5|4269|4795
1680704700000|2023-04-05 14:25:00|4269|4268|4274|4273.5|4274|4273.5|4268.5|4267.5|3667
1680705000000|2023-04-05 14:30:00|4274.5|4274|4275.5|4275|4275.5|4275|4272|4271.5|4638
1680705300000|2023-04-05 14:35:00|4275|4274.5|4275.5|4275|4276.5|4276|4274|4273|5666
1680705600000|2023-04-05 14:40:00|4276|4275.5|4279.5|4279|4280|4279.5|4275.5|4275|7997
1680705900000|2023-04-05 14:45:00|4279|4278.5|4284.5|4284|4286.5|4286|4279|4278.5|12819
1680706200000|2023-04-05 14:50:00|4285|4283.5|4285.5|4284.5|4285.5|4284.5|4282|4281|6773
1680706500000|2023-04-05 14:55:00|4286|4285|4281|4280.5|4286|4285.5|4280|4279|8866
1680706800000|2023-04-05 15:00:00|4280.5|4280|4280|4279|4281|4280.5|4277|4276.5|6412
1680707100000|2023-04-05 15:05:00|4279|4278.5|4278|4277.5|4279|4278.5|4276|4275.5|11309
1680707400000|2023-04-05 15:10:00|4278.5|4278|4277.5|4277|4279|4278|4275.5|4275|9490
1680707700000|2023-04-05 15:15:00|4278|4277.5|4283.5|4283|4283.5|4283|4278|4277.5|9678
1680708000000|2023-04-05 15:20:00|4283|4282.5|4282.5|4282|4285.5|4285|4282|4281.5|11649
1680708300000|2023-04-05 15:25:00|4283|4281.5|4281|4280.5|4284|4283.5|4280|4279.5|13675
1680764400000|2023-04-06 07:00:00|4282|4277|4277.5|4276|4285|4282|4267.5|4265.5|27212
1680764700000|2023-04-06 07:05:00|4277|4275.5|4277.5|4275.5|4282|4280|4274|4272|4628
1680765000000|2023-04-06 07:10:00|4277|4276.5|4282|4281|4282|4281|4273|4272.5|9339
1680765300000|2023-04-06 07:15:00|4281.5|4280.5|4277.5|4276|4282|4281|4275.5|4274.5|3032
1680765600000|2023-04-06 07:20:00|4276.5|4275.5|4278|4276.5|4278.5|4277|4270.5|4269.5|5533
1680765900000|2023-04-06 07:25:00|4277.5|4275.5|4277.5|4276.5|4278.5|4277|4274.5|4273|4098
1680766200000|2023-04-06 07:30:00|4276.5|4275.5|4281.5|4280.5|4282.5|4282|4273.5|4273|4858
1680766500000|2023-04-06 07:35:00|4281|4281|4285|4284.5|4285.5|4284.5|4281|4280.5|3981
1680766800000|2023-04-06 07:40:00|4285.5|4283.5|4284.5|4283.5|4287.5|4286|4284|4283.5|3613
1680767100000|2023-04-06 07:45:00|4283.5|4282.5|4285|4284|4286.5|4285.5|4283.5|4282.5|2191
1680767400000|2023-04-06 07:50:00|4284.5|4284.5|4284|4283.5|4286.5|4285.5|4284|4283|5850
1680767700000|2023-04-06 07:55:00|4282.5|4282|4286.5|4285.5|4286.5|4285.5|4282.5|4282|2433
1680768000000|2023-04-06 08:00:00|4287|4286|4287|4286.5|4290|4289.5|4286|4285.5|6021
1680768300000|2023-04-06 08:05:00|4286.5|4286|4281|4280|4287|4286.5|4280.5|4280|4168
1680768600000|2023-04-06 08:10:00|4280.5|4279.5|4281|4280.5|4282|4281.5|4278.5|4278|3472
1680768900000|2023-04-06 08:15:00|4280.5|4280|4285.5|4284.5|4285.5|4284.5|4280.5|4280|4763
1680769200000|2023-04-06 08:20:00|4286|4285.5|4286|4285|4287.5|4286.5|4284|4283.5|5185
1680769500000|2023-04-06 08:25:00|4285.5|4285.5|4286|4285.5|4287|4285.5|4283.5|4282.5|2023
1680769800000|2023-04-06 08:30:00|4286.5|4286.5|4284|4283|4287|4286.5|4284|4283|2159
1680770100000|2023-04-06 08:35:00|4283.5|4283.5|4289|4288|4289.5|4289|4283.5|4283|1880
1680770400000|2023-04-06 08:40:00|4288.5|4288.5|4289|4288|4290|4289|4287.5|4287|2811
1680770700000|2023-04-06 08:45:00|4289.5|4288.5|4284.5|4284|4290.5|4289.5|4284.5|4283.5|3220
1680771000000|2023-04-06 08:50:00|4285|4284.5|4287.5|4286.5|4287.5|4286.5|4285|4284|3420
1680771300000|2023-04-06 08:55:00|4287|4287|4293|4292|4293|4292|4287|4287|3074
1680771600000|2023-04-06 09:00:00|4293.5|4292.5|4292.5|4291.5|4295|4294.5|4291.5|4290.5|7994
1680771900000|2023-04-06 09:05:00|4292|4292|4293|4292.5|4294|4293|4292|4291|3215
1680772200000|2023-04-06 09:10:00|4293.5|4292|4293.5|4293|4294|4293|4291.5|4291|2080
1680772500000|2023-04-06 09:15:00|4293|4292.5|4290|4289|4295|4294|4289|4288.5|2723
1680772800000|2023-04-06 09:20:00|4289.5|4288.5|4288.5|4287.5|4291|4290|4288|4287|1440
1680773100000|2023-04-06 09:25:00|4288|4287|4291|4290|4291|4290|4286.5|4286|3706
1680773400000|2023-04-06 09:30:00|4290.5|4290.5|4291.5|4291|4293|4292|4290|4289|5545
1680773700000|2023-04-06 09:35:00|4292|4291.5|4287.5|4286.5|4292|4291.5|4284.5|4284|5500
1680774000000|2023-04-06 09:40:00|4287|4287|4283.5|4282.5|4288|4287|4283.5|4282.5|3009
1680774300000|2023-04-06 09:45:00|4284|4283|4283.5|4283|4285.5|4284.5|4283.5|4282.5|4161
1680774600000|2023-04-06 09:50:00|4284|4282.5|4283|4282|4284.5|4283.5|4280.5|4280|4050
1680774900000|2023-04-06 09:55:00|4282.5|4281.5|4284|4283.5|4284.5|4284|4282|4281.5|3150
1680775200000|2023-04-06 10:00:00|4283|4283|4285.5|4284.5|4285.5|4285|4281.5|4280.5|6406
1680775500000|2023-04-06 10:05:00|4285|4285|4284|4283.5|4286.5|4285.5|4283.5|4283|3672
1680775800000|2023-04-06 10:10:00|4284.5|4284|4290.5|4290|4291|4290|4284.5|4284|8400
1680776100000|2023-04-06 10:15:00|4290|4289.5|4294|4293.5|4294.5|4294|4290|4289.5|4011
1680776400000|2023-04-06 10:20:00|4293.5|4293|4300|4299.5|4300.5|4299.5|4293.5|4293|16756
1680776700000|2023-04-06 10:25:00|4298.5|4298|4297|4296.5|4299|4298|4297|4296|1541
1680777000000|2023-04-06 10:30:00|4297.5|4295.5|4298|4297|4299|4298.5|4296.5|4295.5|4022
1680777300000|2023-04-06 10:35:00|4297.5|4297.5|4296.5|4296|4299.5|4298.5|4296.5|4296|1350
1680777600000|2023-04-06 10:40:00|4296|4295.5|4297|4296.5|4298|4297|4296|4295|2853
1680777900000|2023-04-06 10:45:00|4298|4297.5|4300.5|4300|4301.5|4301|4297.5|4296.5|3917
1680778200000|2023-04-06 10:50:00|4300|4299.5|4303|4302.5|4303.5|4302.5|4299.5|4299|11790
1680778500000|2023-04-06 10:55:00|4303.5|4302|4310|4309|4312|4311|4302.5|4301.5|5271
1680778800000|2023-04-06 11:00:00|4308.5|4307.5|4305|4304|4309.5|4308.5|4305|4304|7607
1680779100000|2023-04-06 11:05:00|4304.5|4303.5|4303.5|4302.5|4304.5|4303.5|4301|4300.5|2871
1680779400000|2023-04-06 11:10:00|4303|4303|4305.5|4305|4305.5|4305|4303|4303|2709
1680779700000|2023-04-06 11:15:00|4306|4305.5|4306|4305|4307.5|4307|4305.5|4305|5867
1680780000000|2023-04-06 11:20:00|4306.5|4305.5|4306|4305|4306.5|4305.5|4304|4303|3243
1680780300000|2023-04-06 11:25:00|4306.5|4305.5|4307.5|4306.5|4308|4307.5|4306.5|4305.5|2555
1680780600000|2023-04-06 11:30:00|4308|4307.5|4307.5|4307|4308.5|4308|4306.5|4306|3817
1680780900000|2023-04-06 11:35:00|4308|4306.5|4305|4304.5|4308|4306.5|4305|4304.5|2888
1680781200000|2023-04-06 11:40:00|4305.5|4304|4306.5|4306|4306.5|4306|4304|4303.5|4315
1680781500000|2023-04-06 11:45:00|4307|4307|4310.5|4310|4311|4310.5|4307|4307|1940
1680781800000|2023-04-06 11:50:00|4311|4309.5|4311|4310.5|4311.5|4310.5|4309.5|4309|3320
1680782100000|2023-04-06 11:55:00|4311.5|4311|4310.5|4310|4311.5|4311|4310.5|4310|683
1680782400000|2023-04-06 12:00:00|4310|4309.5|4306|4305.5|4311|4310|4306|4305|3063
1680782700000|2023-04-06 12:05:00|4306.5|4305|4307|4306.5|4307|4306.5|4304.5|4304|5981
1680783000000|2023-04-06 12:10:00|4306.5|4306|4306|4305|4308|4307.5|4305.5|4304.5|2181
1680783300000|2023-04-06 12:15:00|4306.5|4305.5|4305|4304.5|4306.5|4305.5|4304.5|4304|3348
1680783600000|2023-04-06 12:20:00|4305.5|4305|4307|4306|4307|4306|4305|4304.5|2004
1680783900000|2023-04-06 12:25:00|4306.5|4305.5|4309.5|4308|4309.5|4309|4306|4305.5|3235
1680784200000|2023-04-06 12:30:00|4310.5|4308.5|4308|4307.5|4310.5|4309.5|4307.5|4306.5|5677
1680784500000|2023-04-06 12:35:00|4307.5|4307|4307.5|4307|4308|4307|4305|4304.5|2928
1680784800000|2023-04-06 12:40:00|4307|4306.5|4309|4308.5|4309|4308.5|4306.5|4306|2056
1680785100000|2023-04-06 12:45:00|4308|4307.5|4311.5|4311|4313|4312|4308|4307.5|3426
1680785400000|2023-04-06 12:50:00|4312|4311.5|4313.5|4313|4313.5|4313|4309|4308.5|2999
1680785700000|2023-04-06 12:55:00|4314|4313.5|4317|4316.5|4317|4316.5|4312.5|4312|8574
1680786000000|2023-04-06 13:00:00|4316.5|4316|4316.5|4316|4317|4316.5|4314|4313|14834
1680786300000|2023-04-06 13:05:00|4317|4316.5|4319|4318.5|4319|4318.5|4316|4315|9250
1680786600000|2023-04-06 13:10:00|4319.5|4319|4320|4319|4320.5|4319.5|4317.5|4317|6014
1680786900000|2023-04-06 13:15:00|4320.5|4319.5|4319.5|4319|4320.5|4319.5|4318|4317|6240
1680787200000|2023-04-06 13:20:00|4319|4318.5|4319|4318|4319.5|4319|4318|4317.5|5202
1680787500000|2023-04-06 13:25:00|4319.5|4318.5|4319.5|4318.5|4320|4319.5|4318.5|4318|5912
1680787800000|2023-04-06 13:30:00|4319|4319|4327.5|4327|4328|4327|4319|4318.5|13120
1680788100000|2023-04-06 13:35:00|4328|4327.5|4326|4325.5|4329.5|4328.5|4324|4323|9437
1680788400000|2023-04-06 13:40:00|4326.5|4325|4320.5|4320|4326.5|4325|4320.5|4320|10507
1680788700000|2023-04-06 13:45:00|4320|4319.5|4315.5|4314.5|4320.5|4319.5|4315.5|4314.5|4390
1680789000000|2023-04-06 13:50:00|4315|4315|4315|4314.5|4317|4316|4313.5|4313|10019
1680789300000|2023-04-06 13:55:00|4314.5|4314|4313|4312.5|4316.5|4316|4310.5|4310|7843
1680789600000|2023-04-06 14:00:00|4313.5|4312|4314.5|4314|4315.5|4315|4311|4310|11715
1680789900000|2023-04-06 14:05:00|4315|4313.5|4311.5|4310.5|4315.5|4315|4311|4310|11808
1680790200000|2023-04-06 14:10:00|4311|4311|4316.5|4315.5|4316.5|4316|4311|4310|4632
1680790500000|2023-04-06 14:15:00|4317|4316|4318.5|4318|4320.5|4319.5|4317|4316|2968
1680790800000|2023-04-06 14:20:00|4318|4317.5|4316.5|4316|4318.5|4317.5|4316|4315.5|4343
1680791100000|2023-04-06 14:25:00|4317|4316.5|4314.5|4314|4317|4316.5|4313|4312|9087
1680791400000|2023-04-06 14:30:00|4315|4314.5|4314|4313.5|4315.5|4315|4313.5|4313|6618
1680791700000|2023-04-06 14:35:00|4314.5|4314|4316|4315.5|4316.5|4315.5|4312|4311.5|3863
1680792000000|2023-04-06 14:40:00|4316.5|4315|4317|4316.5|4317.5|4316.5|4315.5|4315|4711
1680792300000|2023-04-06 14:45:00|4317.5|4317|4319|4318.5|4319.5|4319|4316.5|4315.5|4674
1680792600000|2023-04-06 14:50:00|4319.5|4319|4320|4319.5|4322|4321|4318.5|4317.5|3781
1680792900000|2023-04-06 14:55:00|4319.5|4319|4320.5|4320|4321.5|4320.5|4319.5|4318.5|7013
1680793200000|2023-04-06 15:00:00|4321|4320.5|4320.5|4320|4321.5|4321|4319|4318|6912
1680793500000|2023-04-06 15:05:00|4321|4319.5|4316|4315.5|4321|4320|4316|4315.5|7121
1680793800000|2023-04-06 15:10:00|4315.5|4315|4316|4315|4316.5|4316|4314|4313|5755
1680794100000|2023-04-06 15:15:00|4315.5|4315.5|4313.5|4312.5|4317.5|4317|4311.5|4311|9435
1680794400000|2023-04-06 15:20:00|4314|4313|4314.5|4314|4315.5|4315|4313.5|4312.5|11484
1680794700000|2023-04-06 15:25:00|4315|4313.5|4315|4314|4317|4316|4314.5|4313.5|8895
1681196400000|2023-04-11 07:00:00|4311|4304.5|4301|4300|4314.5|4312.5|4301|4299|14780
1681196700000|2023-04-11 07:05:00|4300.5|4299|4289.5|4289|4300.5|4299.5|4285|4283.5|20195
1681197000000|2023-04-11 07:10:00|4290.5|4288.5|4278.5|4277|4292.5|4290.5|4278|4277|18237
1681197300000|2023-04-11 07:15:00|4279|4277.5|4290|4288.5|4291|4290|4277.5|4276.5|4521
1681197600000|2023-04-11 07:20:00|4291|4289.5|4284|4283|4291|4289.5|4282.5|4281.5|4781
1681197900000|2023-04-11 07:25:00|4283.5|4283.5|4283|4281.5|4283.5|4283.5|4276|4275|5922
1681198200000|2023-04-11 07:30:00|4282.5|4282|4280.5|4279|4283|4282|4279.5|4278.5|2722
1681198500000|2023-04-11 07:35:00|4281|4280|4277|4276|4283|4282|4276.5|4275.5|3834
1681198800000|2023-04-11 07:40:00|4277.5|4276.5|4281|4280.5|4283.5|4282.5|4277.5|4276.5|4855
1681199100000|2023-04-11 07:45:00|4281.5|4280|4277.5|4276.5|4283|4282|4276.5|4275.5|2744
1681199400000|2023-04-11 07:50:00|4278|4277|4276|4275|4278.5|4277|4275.5|4274.5|2159
1681199700000|2023-04-11 07:55:00|4276.5|4275.5|4282.5|4281|4282.5|4281.5|4276.5|4275.5|2558
1681200000000|2023-04-11 08:00:00|4281.5|4281.5|4282.5|4281.5|4284|4283|4281.5|4280|3235
1681200300000|2023-04-11 08:05:00|4283|4282|4285|4284|4285.5|4284.5|4281|4280|1029
1681200600000|2023-04-11 08:10:00|4285.5|4284.5|4284.5|4283.5|4286|4285|4283|4282|2561
1681200900000|2023-04-11 08:15:00|4284|4282.5|4285|4284|4286.5|4285.5|4281.5|4281|2663
1681201200000|2023-04-11 08:20:00|4285.5|4284.5|4285.5|4284.5|4286|4285|4283|4282.5|3193
1681201500000|2023-04-11 08:25:00|4286|4285|4290.5|4289.5|4293|4292.5|4285.5|4285|3789
1681201800000|2023-04-11 08:30:00|4291|4289|4290.5|4290|4291|4290|4287.5|4286.5|2682
1681202100000|2023-04-11 08:35:00|4291|4289.5|4290|4289.5|4291|4290|4287.5|4286.5|4166
1681202400000|2023-04-11 08:40:00|4289.5|4288.5|4287|4286.5|4291|4290|4286.5|4285.5|5588
1681202700000|2023-04-11 08:45:00|4287.5|4287|4286|4285.5|4289|4288.5|4286|4285.5|5013
1681203000000|2023-04-11 08:50:00|4285.5|4284.5|4291|4290|4291|4290.5|4285.5|4284.5|1003
1681203300000|2023-04-11 08:55:00|4291.5|4290.5|4292|4290.5|4292.5|4291|4288.5|4287.5|2091
1681203600000|2023-04-11 09:00:00|4291.5|4290|4288|4287.5|4291.5|4290|4287.5|4287|2567
1681203900000|2023-04-11 09:05:00|4287.5|4287|4287.5|4286.5|4290|4289|4286.5|4286|1949
1681204200000|2023-04-11 09:10:00|4287|4285.5|4289.5|4288.5|4290.5|4290|4286|4285.5|3014
1681204500000|2023-04-11 09:15:00|4289|4288|4294.5|4293.5|4297|4296|4288|4287|5219
1681204800000|2023-04-11 09:20:00|4294|4293|4289|4288.5|4294|4293|4288.5|4287.5|3665
1681205100000|2023-04-11 09:25:00|4288.5|4288|4289|4288|4291|4289.5|4288.5|4288|2638
1681205400000|2023-04-11 09:30:00|4288.5|4288.5|4292.5|4292|4293|4292|4288.5|4288|2474
1681205700000|2023-04-11 09:35:00|4293|4292.5|4294.5|4293.5|4294.5|4293.5|4293|4292|2035
1681206000000|2023-04-11 09:40:00|4295|4294|4296|4295|4298|4297|4295|4294|4079
1681206300000|2023-04-11 09:45:00|4295.5|4294.5|4299.5|4298.5|4299.5|4298.5|4295|4294|1364
1681206600000|2023-04-11 09:50:00|4299|4298|4301|4300|4302.5|4301.5|4298.5|4298|3508
1681206900000|2023-04-11 09:55:00|4301.5|4300.5|4301|4300.5|4302.5|4301.5|4300.5|4299.5|3317
1681207200000|2023-04-11 10:00:00|4301.5|4301|4306.5|4305.5|4306.5|4305.5|4301|4300.5|1330
1681207500000|2023-04-11 10:05:00|4306|4304.5|4302|4301|4306.5|4305|4301.5|4300|2982
1681207800000|2023-04-11 10:10:00|4301.5|4300.5|4301.5|4300.5|4303|4302|4300.5|4299.5|683
1681208100000|2023-04-11 10:15:00|4301|4300|4301|4300|4302|4301|4300|4299.5|1519
1681208400000|2023-04-11 10:20:00|4300.5|4299.5|4298.5|4297.5|4300.5|4299.5|4296.5|4296|2383
1681208700000|2023-04-11 10:25:00|4299|4298|4298|4297.5|4299|4298|4297|4296|1836
1681209000000|2023-04-11 10:30:00|4297.5|4297|4296.5|4295.5|4299|4298|4296|4295.5|3593
1681209300000|2023-04-11 10:35:00|4298|4297|4296.5|4295.5|4298|4297.5|4294|4293|2560
1681209600000|2023-04-11 10:40:00|4296|4296|4294|4293.5|4297.5|4296.5|4293.5|4293|551
1681209900000|2023-04-11 10:45:00|4294.5|4292.5|4297.5|4297|4298.5|4297.5|4293|4292.5|3952
1681210200000|2023-04-11 10:50:00|4297|4296|4293|4292.5|4297.5|4296.5|4292.5|4292|3671
1681210500000|2023-04-11 10:55:00|4292.5|4292|4294|4293.5|4294|4293.5|4291|4290|2503
1681210800000|2023-04-11 11:00:00|4293|4292.5|4297|4296|4297.5|4296.5|4293|4292|2350
1681211100000|2023-04-11 11:05:00|4297.5|4296.5|4299|4298.5|4300|4299|4297|4296|1151
1681211400000|2023-04-11 11:10:00|4299.5|4299|4297.5|4296|4300|4299.5|4296.5|4296|2786
1681211700000|2023-04-11 11:15:00|4297|4296.5|4297|4296|4298|4297|4296|4295.5|2549
1681212000000|2023-04-11 11:20:00|4296.5|4296.5|4300|4299.5|4300.5|4299.5|4296.5|4295.5|3075
1681212300000|2023-04-11 11:25:00|4300.5|4300|4296|4295.5|4300.5|4300|4296|4295.5|7230
1681212600000|2023-04-11 11:30:00|4295.5|4295|4298|4297.5|4299|4298|4295.5|4294.5|3856
1681212900000|2023-04-11 11:35:00|4298.5|4297|4297.5|4297|4299.5|4298.5|4297.5|4297|2060
1681213200000|2023-04-11 11:40:00|4298|4297.5|4297.5|4296.5|4298.5|4297.5|4296|4295.5|2393
1681213500000|2023-04-11 11:45:00|4298|4297|4295|4294.5|4298|4297|4295|4294.5|2532
1681213800000|2023-04-11 11:50:00|4295.5|4295|4295.5|4294.5|4296.5|4296|4294|4293|9515
1681214100000|2023-04-11 11:55:00|4295|4295|4295.5|4294.5|4296.5|4296|4294|4293.5|2131
1681214400000|2023-04-11 12:00:00|4296|4295|4296.5|4295.5|4297|4296.5|4295|4294|1428
1681214700000|2023-04-11 12:05:00|4296|4296|4298|4297|4298.5|4298|4295.5|4294.5|3613
1681215000000|2023-04-11 12:10:00|4298.5|4297.5|4295.5|4294.5|4298.5|4297.5|4295.5|4294.5|1285
1681215300000|2023-04-11 12:15:00|4295|4294|4294|4293.5|4295.5|4294.5|4293|4292.5|3138
1681215600000|2023-04-11 12:20:00|4294.5|4294|4294.5|4294|4295.5|4295|4294|4293|3953
1681215900000|2023-04-11 12:25:00|4295|4294.5|4294.5|4294|4295.5|4295|4294|4293.5|4049
1681216200000|2023-04-11 12:30:00|4294|4293.5|4293|4292.5|4295.5|4294.5|4293|4292|3358
1681216500000|2023-04-11 12:35:00|4293.5|4293|4291.5|4291|4293.5|4293|4290.5|4290|6217
1681216800000|2023-04-11 12:40:00|4291|4290.5|4291|4290.5|4292|4291.5|4290|4289.5|6986
1681217100000|2023-04-11 12:45:00|4291.5|4291|4292|4291|4293|4292|4290.5|4290|2983
1681217400000|2023-04-11 12:50:00|4292.5|4291.5|4293|4292|4294|4293.5|4292|4291|5964
1681217700000|2023-04-11 12:55:00|4293.5|4292.5|4294.5|4293.5|4297|4296|4293|4292|1298
1681218000000|2023-04-11 13:00:00|4294|4293|4299|4298|4299|4298|4294|4293|1959
1681218300000|2023-04-11 13:05:00|4299.5|4298.5|4299|4298|4300|4299|4297.5|4296.5|2616
1681218600000|2023-04-11 13:10:00|4300|4298.5|4300.5|4300|4300.5|4300|4298.5|4297.5|886
1681218900000|2023-04-11 13:15:00|4301.5|4299.5|4299|4298.5|4301.5|4300.5|4299|4298|5027
1681219200000|2023-04-11 13:20:00|4299.5|4298|4299.5|4298.5|4300|4299|4297.5|4297|5760
1681219500000|2023-04-11 13:25:00|4300|4299|4297.5|4296.5|4300|4299.5|4296.5|4296|4109
1681219800000|2023-04-11 13:30:00|4297|4296|4298|4297.5|4299|4298|4295|4294.5|6990
1681220100000|2023-04-11 13:35:00|4297.5|4297|4297.5|4297|4299|4298|4296.5|4296|7850
1681220400000|2023-04-11 13:40:00|4297|4296.5|4297.5|4297|4304|4303|4297|4296.5|6180
1681220700000|2023-04-11 13:45:00|4297|4296.5|4300.5|4299.5|4302|4301.5|4297|4296.5|8238
1681221000000|2023-04-11 13:50:00|4301|4300|4298.5|4297.5|4301|4300.5|4298|4297.5|3090
1681221300000|2023-04-11 13:55:00|4298|4298|4294.5|4293.5|4298|4298|4294.5|4293.5|4435
1681221600000|2023-04-11 14:00:00|4293.5|4293|4298|4297.5|4298|4297.5|4293.5|4293|4590
1681221900000|2023-04-11 14:05:00|4297.5|4297|4298|4297.5|4300.5|4300|4297.5|4297|5650
1681222200000|2023-04-11 14:10:00|4297.5|4297|4297.5|4297|4298.5|4298|4296|4295|5405
1681222500000|2023-04-11 14:15:00|4297|4296|4298.5|4298|4299.5|4299|4297|4296|4611
1681222800000|2023-04-11 14:20:00|4299|4298.5|4299.5|4298.5|4301|4300.5|4299|4298.5|3039
1681223100000|2023-04-11 14:25:00|4300|4299|4301|4300.5|4301.5|4301|4298|4297.5|7748
1681223400000|2023-04-11 14:30:00|4300.5|4300|4297.5|4297|4301|4300.5|4297.5|4297|6753
1681223700000|2023-04-11 14:35:00|4298|4297.5|4297|4296.5|4298.5|4298|4294|4293.5|5460
1681224000000|2023-04-11 14:40:00|4297.5|4296|4296.5|4296|4298|4297|4294.5|4294|3591
1681224300000|2023-04-11 14:45:00|4297|4295.5|4299|4298.5|4299|4298.5|4296|4295|3534
1681224600000|2023-04-11 14:50:00|4298.5|4298|4299.5|4299|4300|4299.5|4298|4297|2624
1681224900000|2023-04-11 14:55:00|4299|4298.5|4295.5|4295|4299.5|4298.5|4295.5|4295|3100
1681225200000|2023-04-11 15:00:00|4296|4294.5|4296|4295|4296.5|4296|4294|4293|4199
1681225500000|2023-04-11 15:05:00|4296.5|4295.5|4295.5|4295|4298.5|4298|4295.5|4295|3105
1681225800000|2023-04-11 15:10:00|4296|4295|4297|4296|4298.5|4297.5|4296|4294.5|1894
1681226100000|2023-04-11 15:15:00|4297.5|4296.5|4296|4295|4297.5|4296.5|4295|4294|2577
1681226400000|2023-04-11 15:20:00|4295.5|4294.5|4294|4293|4296|4295|4294|4292.5|2349
1681226700000|2023-04-11 15:25:00|4293.5|4292.5|4296.5|4295|4297|4295.5|4293.5|4292.5|1564
1681282800000|2023-04-12 07:00:00|4301|4297.5|4295.5|4293|4313.5|4310|4294.5|4292.5|32941
1681283100000|2023-04-12 07:05:00|4295|4293.5|4298|4297|4300.5|4299|4293.5|4293|3925
1681283400000|2023-04-12 07:10:00|4297.5|4298|4301|4300|4305.5|4304|4297|4295.5|8175
1681283700000|2023-04-12 07:15:00|4300.5|4299|4303.5|4302|4303.5|4302|4296.5|4295.5|2978
1681284000000|2023-04-12 07:20:00|4303|4303|4301.5|4300.5|4305.5|4304.5|4301|4300|5989
1681284300000|2023-04-12 07:25:00|4302|4301|4303.5|4302.5|4308.5|4307.5|4301|4300.5|5447
1681284600000|2023-04-12 07:30:00|4304|4303|4310.5|4309.5|4313|4312|4304|4303|2967
1681284900000|2023-04-12 07:35:00|4310|4309|4303|4301.5|4310|4309|4301.5|4301|2821
1681285200000|2023-04-12 07:40:00|4302.5|4303|4303|4302.5|4306|4305|4301.5|4300.5|2880
1681285500000|2023-04-12 07:45:00|4303.5|4303|4304.5|4304|4305|4304|4301|4300|4270
1681285800000|2023-04-12 07:50:00|4305.5|4304.5|4305|4304.5|4305.5|4304.5|4302.5|4301.5|4532
1681286100000|2023-04-12 07:55:00|4305.5|4305|4308.5|4307.5|4309|4308|4304|4303.5|4982
1681286400000|2023-04-12 08:00:00|4309|4308.5|4308|4307|4310|4309|4306|4305|4850
1681286700000|2023-04-12 08:05:00|4309|4307.5|4307.5|4306.5|4311.5|4310.5|4307|4306|2075
1681287000000|2023-04-12 08:10:00|4307|4306|4309|4308|4309|4308.5|4306.5|4305.5|2731
1681287300000|2023-04-12 08:15:00|4309.5|4308.5|4309|4308|4310.5|4310|4308|4307.5|4320
1681287600000|2023-04-12 08:20:00|4309.5|4308.5|4309.5|4309|4310|4309|4307.5|4306.5|2925
1681287900000|2023-04-12 08:25:00|4310|4309.5|4312|4311|4312.5|4311.5|4307|4306.5|8445
1681288200000|2023-04-12 08:30:00|4311.5|4310.5|4311|4310|4312.5|4312|4310.5|4310|2129
1681288500000|2023-04-12 08:35:00|4311.5|4310.5|4310|4309|4313.5|4313|4309|4308|2824
1681288800000|2023-04-12 08:40:00|4310.5|4309.5|4307|4306|4311|4310.5|4307|4305.5|5927
1681289100000|2023-04-12 08:45:00|4308|4307|4302|4301.5|4308|4307.5|4301.5|4301|5346
1681289400000|2023-04-12 08:50:00|4302.5|4302|4300.5|4299.5|4304|4303|4300.5|4299.5|3404
1681289700000|2023-04-12 08:55:00|4300|4300|4303.5|4302.5|4304|4303.5|4300|4300|2080
1681290000000|2023-04-12 09:00:00|4304|4303|4304|4303|4305.5|4304.5|4303|4302|3928
1681290300000|2023-04-12 09:05:00|4303.5|4303.5|4302|4301|4303.5|4303.5|4300|4299.5|6562
1681290600000|2023-04-12 09:10:00|4302.5|4301.5|4299.5|4299|4304|4303|4299.5|4299|2877
1681290900000|2023-04-12 09:15:00|4300|4298|4301.5|4300.5|4304|4303|4298.5|4297.5|2841
1681291200000|2023-04-12 09:20:00|4302|4301|4300|4299.5|4302.5|4301.5|4300|4299.5|4945
1681291500000|2023-04-12 09:25:00|4300.5|4300|4300|4299|4301.5|4301|4298.5|4297.5|3617
1681291800000|2023-04-12 09:30:00|4299.5|4298.5|4301|4300.5|4302|4301|4298.5|4298|4683
1681292100000|2023-04-12 09:35:00|4301.5|4301.5|4303.5|4302.5|4304.5|4304|4301.5|4300.5|3299
1681292400000|2023-04-12 09:40:00|4303|4303|4304.5|4304|4305.5|4305|4303|4302.5|1715
1681292700000|2023-04-12 09:45:00|4304|4303|4307.5|4306.5|4307.5|4307|4304|4303|3436
1681293000000|2023-04-12 09:50:00|4308|4307|4309|4308|4310.5|4310|4307.5|4307|2221
1681293300000|2023-04-12 09:55:00|4308.5|4307.5|4310|4309.5|4310.5|4310|4308|4307|1820
1681293600000|2023-04-12 10:00:00|4311.5|4310.5|4309|4308.5|4311.5|4310.5|4308.5|4307.5|3644
1681293900000|2023-04-12 10:05:00|4309.5|4309|4307.5|4306.5|4310|4309|4307.5|4306.5|3225
1681294200000|2023-04-12 10:10:00|4308|4307|4313.5|4312.5|4313.5|4312.5|4307.5|4307|3557
1681294500000|2023-04-12 10:15:00|4314|4313|4314|4313|4315|4314|4312.5|4311.5|1433
1681294800000|2023-04-12 10:20:00|4313.5|4312.5|4312.5|4311.5|4314|4313.5|4312|4311|4159
1681295100000|2023-04-12 10:25:00|4313|4312|4312|4311|4314.5|4313.5|4310.5|4310|3390
1681295400000|2023-04-12 10:30:00|4311.5|4310.5|4310.5|4310|4312|4311.5|4310|4309.5|1523
1681295700000|2023-04-12 10:35:00|4311|4310.5|4309.5|4309|4311|4310.5|4309.5|4308.5|1800
1681296000000|2023-04-12 10:40:00|4310|4309.5|4309.5|4309|4310.5|4310|4308|4307.5|2778
1681296300000|2023-04-12 10:45:00|4309|4308.5|4308|4307.5|4309.5|4309|4307|4306|3042
1681296600000|2023-04-12 10:50:00|4308.5|4308|4308|4307.5|4309.5|4309|4307.5|4307|3580
1681296900000|2023-04-12 10:55:00|4308.5|4308|4312.5|4311.5|4312.5|4312|4308|4307|1011
1681297200000|2023-04-12 11:00:00|4312|4310.5|4313.5|4313|4314.5|4314|4311.5|4310.5|3967
1681297500000|2023-04-12 11:05:00|4314|4312.5|4315|4314|4315|4314|4313.5|4312.5|749
1681297800000|2023-04-12 11:10:00|4314.5|4313.5|4312.5|4311.5|4314.5|4313.5|4312|4311|3252
1681298100000|2023-04-12 11:15:00|4313|4312|4311.5|4311|4313|4312.5|4311.5|4311|2379
1681298400000|2023-04-12 11:20:00|4312|4310.5|4312|4311.5|4312.5|4312|4311|4310.5|1528
1681298700000|2023-04-12 11:25:00|4312.5|4312|4312|4311.5|4313|4312.5|4311|4310.5|2389
1681299000000|2023-04-12 11:30:00|4311.5|4310.5|4312|4311.5|4312.5|4311.5|4310.5|4310|2037
1681299300000|2023-04-12 11:35:00|4312.5|4311|4309.5|4308.5|4313|4312.5|4308|4307.5|5867
1681299600000|2023-04-12 11:40:00|4310|4309|4310.5|4309.5|4311|4310|4309|4308.5|1665
1681299900000|2023-04-12 11:45:00|4311|4310|4312.5|4312|4313|4312.5|4310.5|4310|2083
1681300200000|2023-04-12 11:50:00|4312|4311|4311.5|4311|4312.5|4312|4311.5|4310.5|4789
1681300500000|2023-04-12 11:55:00|4311|4310|4307.5|4306.5|4311|4310.5|4307.5|4306.5|2840
1681300800000|2023-04-12 12:00:00|4307|4306|4308|4307.5|4308.5|4307.5|4305.5|4305|2680
1681301100000|2023-04-12 12:05:00|4307.5|4307|4309|4308|4309|4308.5|4307.5|4307|2828
1681301400000|2023-04-12 12:10:00|4309.5|4308.5|4309.5|4308.5|4311.5|4310.5|4309.5|4308.5|2567
1681301700000|2023-04-12 12:15:00|4310|4309|4308|4307.5|4310.5|4309.5|4308|4307|1569
1681302000000|2023-04-12 12:20:00|4307.5|4306.5|4308|4307.5|4309|4308|4307|4306|3917
1681302300000|2023-04-12 12:25:00|4307.5|4307|4306.5|4304.5|4308|4307.5|4306|4304.5|2058
1681302600000|2023-04-12 12:30:00|4308|4305|4304|4303|4310|4307.5|4301|4300|15779
1681302900000|2023-04-12 12:35:00|4303.5|4302.5|4299.5|4298.5|4304|4303|4298|4297.5|13068
1681303200000|2023-04-12 12:40:00|4300|4299|4295.5|4294.5|4302|4300.5|4295.5|4294.5|11364
1681303500000|2023-04-12 12:45:00|4296|4295|4298.5|4297.5|4298.5|4297.5|4295|4294|7033
1681303800000|2023-04-12 12:50:00|4299|4298|4296|4295|4299|4298|4295|4294.5|4621
1681304100000|2023-04-12 12:55:00|4296.5|4295.5|4294.5|4293.5|4297|4296|4292.5|4291.5|14556
1681304400000|2023-04-12 13:00:00|4294|4293|4295|4294|4295|4294.5|4292.5|4291.5|9757
1681304700000|2023-04-12 13:05:00|4294.5|4294.5|4293|4292|4294.5|4294.5|4292|4291|2463
1681305000000|2023-04-12 13:10:00|4293.5|4293|4297|4296|4297|4296.5|4293.5|4292.5|4245
1681305300000|2023-04-12 13:15:00|4297.5|4296.5|4299.5|4298.5|4299.5|4298.5|4295.5|4295|3221
1681305600000|2023-04-12 13:20:00|4299|4298|4294|4293.5|4299|4298|4293.5|4292.5|4073
1681305900000|2023-04-12 13:25:00|4293.5|4293|4289.5|4288.5|4294.5|4293.5|4289.5|4288.5|6591
1681306200000|2023-04-12 13:30:00|4289|4289|4291|4290.5|4291|4290.5|4284.5|4284|12519
1681306500000|2023-04-12 13:35:00|4291.5|4291|4290|4288.5|4294|4293.5|4289|4288|6058
1681306800000|2023-04-12 13:40:00|4289|4288|4298|4297|4298|4297|4289|4288|13210
1681307100000|2023-04-12 13:45:00|4297.5|4296.5|4299.5|4298.5|4302.5|4301.5|4296.5|4295.5|5571
1681307400000|2023-04-12 13:50:00|4299|4298|4301|4300|4301.5|4300.5|4297|4296|5555
1681307700000|2023-04-12 13:55:00|4300.5|4300.5|4298.5|4298|4301.5|4300.5|4297.5|4297|2366
1681308000000|2023-04-12 14:00:00|4299|4298.5|4294.5|4293.5|4300|4299.5|4293.5|4293|6548
1681308300000|2023-04-12 14:05:00|4294|4293|4295.5|4294.5|4296|4295|4291|4290.5|4400
1681308600000|2023-04-12 14:10:00|4295|4295|4295.5|4295|4296.5|4296|4293.5|4292.5|5296
1681308900000|2023-04-12 14:15:00|4295|4294.5|4298|4297.5|4299|4298.5|4295|4294.5|4743
1681309200000|2023-04-12 14:20:00|4297.5|4297|4297|4296|4299|4298|4294.5|4294|5784
1681309500000|2023-04-12 14:25:00|4296.5|4295.5|4293.5|4293|4297|4296.5|4292.5|4292|3820
1681309800000|2023-04-12 14:30:00|4293|4292.5|4293|4292.5|4295|4294.5|4292.5|4292|5553
1681310100000|2023-04-12 14:35:00|4292.5|4292|4291.5|4291|4293|4292.5|4290.5|4290|4683
1681310400000|2023-04-12 14:40:00|4292|4290.5|4290|4289|4292|4291.5|4289|4288|3822
1681310700000|2023-04-12 14:45:00|4290.5|4289.5|4288.5|4288|4290.5|4289.5|4287.5|4287|3358
1681311000000|2023-04-12 14:50:00|4289|4287.5|4291|4290.5|4291.5|4291|4288.5|4287.5|3350
1681311300000|2023-04-12 14:55:00|4291.5|4291|4292.5|4291.5|4292.5|4291.5|4290.5|4290|5412
1681311600000|2023-04-12 15:00:00|4293|4292|4290|4289|4293.5|4292.5|4289|4288.5|6419
1681311900000|2023-04-12 15:05:00|4289.5|4289.5|4291.5|4290.5|4292|4291|4289.5|4289.5|3693
1681312200000|2023-04-12 15:10:00|4291|4290|4290|4289.5|4292|4291.5|4289|4288|4406
1681312500000|2023-04-12 15:15:00|4289.5|4289|4292.5|4292|4293|4292.5|4289.5|4289|4838
1681312800000|2023-04-12 15:20:00|4293.5|4292.5|4295.5|4295|4296|4295.5|4293|4292.5|3298
1681313100000|2023-04-12 15:25:00|4296|4295.5|4294.5|4293.5|4297|4296.5|4294.5|4293.5|3014
1681369200000|2023-04-13 07:00:00|4310.5|4297.5|4302|4300.5|4310.5|4302|4293|4290.5|14878
1681369500000|2023-04-13 07:05:00|4300.5|4298.5|4295.5|4294|4302|4300.5|4294.5|4293.5|9240
1681369800000|2023-04-13 07:10:00|4294|4293.5|4292.5|4291.5|4296|4295.5|4289|4288|6602
1681370100000|2023-04-13 07:15:00|4293|4292|4292|4290.5|4293.5|4292.5|4288|4287|7758
1681370400000|2023-04-13 07:20:00|4292.5|4291|4295.5|4295|4297.5|4296.5|4291.5|4291|7234
1681370700000|2023-04-13 07:25:00|4296|4295.5|4295|4294|4299|4298|4294|4293|4775
1681371000000|2023-04-13 07:30:00|4295.5|4295|4291|4290|4298|4297|4289|4288|5920
1681371300000|2023-04-13 07:35:00|4291.5|4290.5|4292|4291.5|4292.5|4292|4289.5|4288|8776
1681371600000|2023-04-13 07:40:00|4292.5|4292|4297.5|4296.5|4297.5|4296.5|4292|4291.5|7665
1681371900000|2023-04-13 07:45:00|4297|4296|4292|4291|4297|4296|4291|4290|4500
1681372200000|2023-04-13 07:50:00|4291.5|4290.5|4292|4291|4294|4293.5|4291.5|4290.5|3217
1681372500000|2023-04-13 07:55:00|4292.5|4292|4292|4291.5|4294.5|4293|4290.5|4290|7610
1681372800000|2023-04-13 08:00:00|4291.5|4291|4290|4289|4293|4292|4288.5|4287.5|6434
1681373100000|2023-04-13 08:05:00|4289.5|4288.5|4292|4291|4292|4291|4288.5|4287.5|5335
1681373400000|2023-04-13 08:10:00|4292.5|4291.5|4292|4291|4292.5|4291.5|4289.5|4288.5|2527
1681373700000|2023-04-13 08:15:00|4292.5|4291.5|4296.5|4295.5|4296.5|4295.5|4292|4291.5|2016
1681374000000|2023-04-13 08:20:00|4297|4296|4296.5|4295.5|4297.5|4297|4295.5|4295|4137
1681374300000|2023-04-13 08:25:00|4297|4296|4298.5|4298|4298.5|4298|4295|4294|4964
1681374600000|2023-04-13 08:30:00|4299|4297|4297|4296|4300|4299|4296|4295|5406
1681374900000|2023-04-13 08:35:00|4297.5|4296.5|4301|4300.5|4301.5|4301|4297|4296|3845
1681375200000|2023-04-13 08:40:00|4301.5|4300|4298.5|4297.5|4301.5|4300.5|4298.5|4297.5|4535
1681375500000|2023-04-13 08:45:00|4298|4298|4299|4298|4300.5|4299.5|4297.5|4297|1447
1681375800000|2023-04-13 08:50:00|4299.5|4298.5|4303|4302|4303|4302|4299|4298.5|4311
1681376100000|2023-04-13 08:55:00|4304.5|4304|4301.5|4300.5|4304.5|4304|4300|4299.5|3371
1681376400000|2023-04-13 09:00:00|4302|4301|4301.5|4300.5|4302|4301|4299.5|4298.5|4044
1681376700000|2023-04-13 09:05:00|4302|4301|4301|4300|4302.5|4302|4300|4299|4693
1681377000000|2023-04-13 09:10:00|4301.5|4300.5|4299.5|4299|4303|4302.5|4299.5|4298.5|6421
1681377300000|2023-04-13 09:15:00|4300.5|4299.5|4301.5|4301|4301.5|4301|4299|4298|4165
1681377600000|2023-04-13 09:20:00|4302.5|4301.5|4304|4303|4304|4303.5|4301.5|4300.5|5978
1681377900000|2023-04-13 09:25:00|4303.5|4303.5|4299.5|4299|4303.5|4303.5|4299|4298|8208
1681378200000|2023-04-13 09:30:00|4300|4299.5|4299.5|4298.5|4300|4299.5|4297|4296.5|2792
1681378500000|2023-04-13 09:35:00|4299|4299|4298.5|4298|4301|4300.5|4298.5|4298|2810
1681378800000|2023-04-13 09:40:00|4299|4298.5|4298.5|4297.5|4300.5|4299.5|4297|4296.5|4194
1681379100000|2023-04-13 09:45:00|4299|4298|4299.5|4299|4300.5|4299.5|4298.5|4298|3240
1681379400000|2023-04-13 09:50:00|4300|4299.5|4298|4297|4301|4300|4298|4297|2340
1681379700000|2023-04-13 09:55:00|4298.5|4297.5|4297|4296|4299|4298.5|4296|4295.5|5450
1681380000000|2023-04-13 10:00:00|4297.5|4296.5|4297.5|4297|4300|4299|4297|4296|5011
1681380300000|2023-04-13 10:05:00|4298|4296.5|4295.5|4294.5|4298|4297.5|4295|4294.5|2153
1681380600000|2023-04-13 10:10:00|4296|4295|4297|4296.5|4297|4296.5|4296|4295|3989
1681380900000|2023-04-13 10:15:00|4297.5|4296|4296.5|4296|4298|4297.5|4295.5|4295|4963
1681381200000|2023-04-13 10:20:00|4296|4295.5|4296.5|4295.5|4297|4296|4295|4294.5|5666
1681381500000|2023-04-13 10:25:00|4296|4296|4295|4294.5|4297|4296.5|4295|4294.5|5454
1681381800000|2023-04-13 10:30:00|4295.5|4294|4297.5|4296.5|4298.5|4297.5|4294.5|4293.5|3260
1681382100000|2023-04-13 10:35:00|4298|4297|4298|4297|4298|4297.5|4295.5|4294.5|2783
1681382400000|2023-04-13 10:40:00|4298.5|4297.5|4298.5|4297.5|4299|4298|4297|4296|3677
1681382700000|2023-04-13 10:45:00|4298|4297|4299|4298.5|4299.5|4299|4297.5|4297|5341
1681383000000|2023-04-13 10:50:00|4298|4297.5|4298.5|4298|4299|4298.5|4297.5|4296.5|2155
1681383300000|2023-04-13 10:55:00|4299|4298.5|4301.5|4300.5|4301.5|4301|4299|4298.5|6709
1681383600000|2023-04-13 11:00:00|4301|4301|4299.5|4298.5|4301|4301|4298|4297.5|5337
1681383900000|2023-04-13 11:05:00|4299|4299|4298.5|4298|4300|4299.5|4298.5|4298|2522
1681384200000|2023-04-13 11:10:00|4299|4298.5|4296|4295.5|4300|4299.5|4296|4295.5|2517
1681384500000|2023-04-13 11:15:00|4295.5|4295|4298.5|4298|4298.5|4298|4295.5|4295|2613
1681384800000|2023-04-13 11:20:00|4298|4297.5|4297.5|4297|4298.5|4297.5|4295.5|4295|3303
1681385100000|2023-04-13 11:25:00|4297|4296|4298|4297.5|4298.5|4298|4296.5|4296|6571
1681385400000|2023-04-13 11:30:00|4298.5|4298|4297|4296|4299.5|4298.5|4297|4296|4469
1681385700000|2023-04-13 11:35:00|4297.5|4296.5|4298|4297.5|4298|4297.5|4297|4296.5|2220
1681386000000|2023-04-13 11:40:00|4298.5|4298|4298.5|4298|4299|4298.5|4298|4297.5|2590
1681386300000|2023-04-13 11:45:00|4299|4298.5|4300|4299.5|4300.5|4300|4299|4298|7086
1681386600000|2023-04-13 11:50:00|4299.5|4299|4297.5|4297|4300|4299.5|4297.5|4297|2495
1681386900000|2023-04-13 11:55:00|4298|4297.5|4297.5|4296.5|4299|4298.5|4297|4296.5|3645
1681387200000|2023-04-13 12:00:00|4298|4297|4298|4297.5|4298|4297.5|4297.5|4297|2146
1681387500000|2023-04-13 12:05:00|4298.5|4298|4299.5|4298.5|4299.5|4299|4298.5|4298|5129
1681387800000|2023-04-13 12:10:00|4299|4299|4299.5|4299|4301|4300|4299|4298.5|6354
1681388100000|2023-04-13 12:15:00|4299|4298.5|4302|4301.5|4302|4301.5|4298|4297.5|8465
1681388400000|2023-04-13 12:20:00|4302.5|4302|4304.5|4303.5|4306|4305.5|4302.5|4302|5567
1681388700000|2023-04-13 12:25:00|4304|4304|4306.5|4305.5|4306.5|4306|4302|4301.5|5119
1681389000000|2023-04-13 12:30:00|4306|4291|4301.5|4300.5|4307|4303.5|4298.5|4291|5971
1681389300000|2023-04-13 12:35:00|4301|4301|4299.5|4298.5|4303|4302|4299|4298.5|4815
1681389600000|2023-04-13 12:40:00|4299|4299|4299.5|4298.5|4299.5|4299|4298.5|4298|1744
1681389900000|2023-04-13 12:45:00|4300|4299|4298.5|4297.5|4300.5|4299.5|4297.5|4296.5|1174
1681390200000|2023-04-13 12:50:00|4299|4298|4298.5|4297.5|4299.5|4298|4298|4297|2659
1681390500000|2023-04-13 12:55:00|4299.5|4298|4298.5|4297.5|4300|4299|4298.5|4297.5|5612
1681390800000|2023-04-13 13:00:00|4299|4298|4300.5|4299.5|4301|4300.5|4299|4298|5938
1681391100000|2023-04-13 13:05:00|4301|4300|4300|4299|4302|4301|4300|4299|8081
1681391400000|2023-04-13 13:10:00|4299.5|4298.5|4297.5|4296.5|4299.5|4298.5|4297|4296|5960
1681391700000|2023-04-13 13:15:00|4297|4296|4297|4296|4297.5|4297|4294|4293|7853
1681392000000|2023-04-13 13:20:00|4296.5|4295|4294|4293|4297|4296|4294|4293|5867
1681392300000|2023-04-13 13:25:00|4294.5|4293.5|4293|4292|4296|4295.5|4292|4291|14114
1681392600000|2023-04-13 13:30:00|4293.5|4292.5|4297.5|4297|4300|4299|4292|4291.5|11146
1681392900000|2023-04-13 13:35:00|4298|4297.5|4299|4298|4302|4301|4297|4296|9546
1681393200000|2023-04-13 13:40:00|4299.5|4298.5|4296.5|4296|4301|4300|4295.5|4295|9062
1681393500000|2023-04-13 13:45:00|4297|4296.5|4294|4293.5|4298|4297.5|4293.5|4293|8657
1681393800000|2023-04-13 13:50:00|4294.5|4293|4294.5|4294|4297.5|4296.5|4294.5|4293|11948
1681394100000|2023-04-13 13:55:00|4295|4294.5|4297.5|4297|4298|4297.5|4293|4292.5|11430
1681394400000|2023-04-13 14:00:00|4297|4296.5|4299|4298.5|4299.5|4299|4296|4295.5|8244
1681394700000|2023-04-13 14:05:00|4299.5|4299|4303.5|4303|4303.5|4303|4298.5|4298|5536
1681395000000|2023-04-13 14:10:00|4304|4303.5|4302|4301.5|4304.5|4303.5|4301|4300|6654
1681395300000|2023-04-13 14:15:00|4302.5|4302|4302.5|4302|4303.5|4303|4299.5|4298.5|8350
1681395600000|2023-04-13 14:20:00|4302|4301|4301.5|4301|4302.5|4302|4299.5|4299|4885
1681395900000|2023-04-13 14:25:00|4302|4301.5|4301.5|4300.5|4302.5|4301.5|4300|4299|3021
1681396200000|2023-04-13 14:30:00|4301|4301|4300|4299.5|4302|4301.5|4300|4299.5|11257
1681396500000|2023-04-13 14:35:00|4299.5|4299|4299.5|4299|4300.5|4300|4298.5|4297.5|14396
1681396800000|2023-04-13 14:40:00|4300|4299.5|4300.5|4299.5|4301|4300|4298.5|4297.5|3707
1681397100000|2023-04-13 14:45:00|4300|4299|4300|4299.5|4300.5|4300|4299|4298.5|8153
1681397400000|2023-04-13 14:50:00|4300.5|4300|4302|4301.5|4302.5|4302|4299.5|4298.5|8258
1681397700000|2023-04-13 14:55:00|4302.5|4302|4301|4300.5|4302.5|4302|4300.5|4300|6337
1681398000000|2023-04-13 15:00:00|4301.5|4301|4303.5|4303|4303.5|4303|4301.5|4301|5654
1681398300000|2023-04-13 15:05:00|4304|4303.5|4307|4306.5|4307|4306.5|4303.5|4303|8164
1681398600000|2023-04-13 15:10:00|4306.5|4306|4306|4305.5|4307.5|4307|4305.5|4305|8540
1681398900000|2023-04-13 15:15:00|4306.5|4306|4309|4308.5|4309|4308.5|4306.5|4306|9503
1681399200000|2023-04-13 15:20:00|4308.5|4308|4309.5|4309|4309.5|4309|4308|4307.5|5478
1681399500000|2023-04-13 15:25:00|4310|4310|4312.5|4311.5|4312.5|4311.5|4309.5|4309|7737
1681455600000|2023-04-14 07:00:00|4323.5|4320|4324|4322|4325|4324.5|4321|4318.5|11220
1681455900000|2023-04-14 07:05:00|4323.5|4322.5|4319|4318|4327|4326|4318.5|4318|23397
1681456200000|2023-04-14 07:10:00|4319.5|4318.5|4325|4323.5|4328|4327|4316.5|4315|13473
1681456500000|2023-04-14 07:15:00|4324|4324|4325|4324|4326|4325.5|4323|4321.5|7755
1681456800000|2023-04-14 07:20:00|4325.5|4324.5|4328|4327|4328.5|4327.5|4324|4323|9700
1681457100000|2023-04-14 07:25:00|4328.5|4327.5|4327|4326|4328.5|4327.5|4324|4323.5|3579
1681457400000|2023-04-14 07:30:00|4326.5|4325.5|4321.5|4321|4326.5|4325.5|4321.5|4320.5|6006
1681457700000|2023-04-14 07:35:00|4322|4322|4315|4314|4323|4322|4314.5|4313.5|8324
1681458000000|2023-04-14 07:40:00|4316|4315|4319|4318|4319|4318.5|4315|4314|4311
1681458300000|2023-04-14 07:45:00|4318.5|4318.5|4319.5|4318.5|4321.5|4321|4318|4317|7168
1681458600000|2023-04-14 07:50:00|4319|4318|4317.5|4316.5|4320.5|4320|4317|4316|3320
1681458900000|2023-04-14 07:55:00|4318|4317.5|4317.5|4316.5|4318.5|4318|4316|4315|3202
1681459200000|2023-04-14 08:00:00|4318|4317|4320|4319.5|4320|4319.5|4317.5|4317|2225
1681459500000|2023-04-14 08:05:00|4320.5|4320|4321|4320.5|4323|4322|4320|4319.5|5157
1681459800000|2023-04-14 08:10:00|4322|4321|4321.5|4320.5|4322.5|4321.5|4320.5|4320|4472
1681460100000|2023-04-14 08:15:00|4321|4320|4320.5|4320|4321.5|4320.5|4319.5|4319|5552
1681460400000|2023-04-14 08:20:00|4321.5|4320.5|4321|4319.5|4323|4322.5|4319|4318.5|8487
1681460700000|2023-04-14 08:25:00|4320.5|4320|4321.5|4321|4322.5|4322|4320.5|4319.5|2761
1681461000000|2023-04-14 08:30:00|4322|4321.5|4323|4322|4324.5|4324|4322|4321.5|5154
1681461300000|2023-04-14 08:35:00|4323.5|4322.5|4321|4320|4323.5|4322.5|4319.5|4319|2498
1681461600000|2023-04-14 08:40:00|4320.5|4320.5|4321|4320.5|4321.5|4321|4318.5|4318|2832
1681461900000|2023-04-14 08:45:00|4320.5|4320|4321|4320.5|4321|4320.5|4318.5|4318|7762
1681462200000|2023-04-14 08:50:00|4321.5|4321|4322|4321|4322|4321.5|4321.5|4321|6582
1681462500000|2023-04-14 08:55:00|4321.5|4320.5|4319.5|4319|4321.5|4320.5|4319.5|4319|6290
1681462800000|2023-04-14 09:00:00|4319|4318|4320.5|4319.5|4321.5|4321|4318.5|4318|5140
1681463100000|2023-04-14 09:05:00|4321|4320|4318.5|4317.5|4321|4320|4318.5|4317.5|2045
1681463400000|2023-04-14 09:10:00|4318|4318|4318|4317|4319.5|4319|4317.5|4317|6325
1681463700000|2023-04-14 09:15:00|4317.5|4317.5|4317.5|4317|4318.5|4317.5|4316|4315|2060
1681464000000|2023-04-14 09:20:00|4318|4317.5|4319.5|4318.5|4320|4319.5|4318|4317|3882
1681464300000|2023-04-14 09:25:00|4319|4317.5|4319|4318.5|4319|4318.5|4318|4317.5|2652
1681464600000|2023-04-14 09:30:00|4319.5|4319|4317.5|4317|4322|4321|4317.5|4317|3764
1681464900000|2023-04-14 09:35:00|4318|4317.5|4317.5|4316.5|4318.5|4317.5|4316.5|4315.5|13496
1681465200000|2023-04-14 09:40:00|4318|4317|4319|4318|4319|4318.5|4316.5|4315.5|2404
1681465500000|2023-04-14 09:45:00|4318.5|4317|4317|4316|4319|4318|4316.5|4316|3486
1681465800000|2023-04-14 09:50:00|4316.5|4315.5|4317.5|4317|4318|4317.5|4316|4315|4709
1681466100000|2023-04-14 09:55:00|4317|4316.5|4317|4316|4317.5|4317|4315|4314|7112
1681466400000|2023-04-14 10:00:00|4316|4315.5|4318|4317.5|4318.5|4318|4316|4315.5|1983
1681466700000|2023-04-14 10:05:00|4317|4316.5|4316.5|4315.5|4319.5|4319|4316|4315.5|8041
1681467000000|2023-04-14 10:10:00|4317|4316|4316.5|4315.5|4318|4317.5|4316|4315.5|4565
1681467300000|2023-04-14 10:15:00|4317|4316|4320|4319|4320|4319|4317|4316|3800
1681467600000|2023-04-14 10:20:00|4319.5|4319.5|4324|4323|4324|4323|4319.5|4319|1793
1681467900000|2023-04-14 10:25:00|4324.5|4323.5|4324.5|4324|4326|4325|4324|4323|3535
1681468200000|2023-04-14 10:30:00|4325|4323.5|4323|4322|4325|4324.5|4322.5|4322|2497
1681468500000|2023-04-14 10:35:00|4322.5|4322.5|4325|4324|4325.5|4324.5|4322.5|4322|2069
1681468800000|2023-04-14 10:40:00|4324.5|4323.5|4323.5|4322.5|4326.5|4325.5|4323.5|4322.5|1429
1681469100000|2023-04-14 10:45:00|4323|4322|4323.5|4322.5|4324|4323|4322.5|4321.5|2074
1681469400000|2023-04-14 10:50:00|4323|4322|4322|4321.5|4323|4322|4320.5|4319.5|3428
1681469700000|2023-04-14 10:55:00|4322.5|4322|4322.5|4322|4324|4323.5|4322.5|4321.5|3139
1681470000000|2023-04-14 11:00:00|4322|4321.5|4319.5|4319|4322.5|4322|4319.5|4319|4535
1681470300000|2023-04-14 11:05:00|4320|4319.5|4318.5|4318|4321|4320|4318.5|4317.5|5284
1681470600000|2023-04-14 11:10:00|4319|4318.5|4317|4316|4320.5|4319.5|4317|4316|3857
1681470900000|2023-04-14 11:15:00|4317.5|4316.5|4318|4317|4318.5|4318|4316.5|4315.5|5760
1681471200000|2023-04-14 11:20:00|4317.5|4316.5|4318|4317.5|4318.5|4318|4317|4316.5|2389
1681471500000|2023-04-14 11:25:00|4318.5|4318|4316.5|4315.5|4319|4318.5|4316.5|4315.5|1611
1681471800000|2023-04-14 11:30:00|4316|4315|4316|4315|4318|4317.5|4315|4314.5|2750
1681472100000|2023-04-14 11:35:00|4316.5|4315.5|4314|4313.5|4317|4316|4314|4313|4284
1681472400000|2023-04-14 11:40:00|4313.5|4313|4310.5|4310|4313.5|4313|4310.5|4310|7125
1681472700000|2023-04-14 11:45:00|4311|4310.5|4310|4309|4312|4311.5|4309|4308.5|3669
1681473000000|2023-04-14 11:50:00|4310.5|4309.5|4311|4310|4311|4310|4309.5|4309|1402
1681473300000|2023-04-14 11:55:00|4310.5|4310.5|4308.5|4308|4310.5|4310.5|4308|4307|4140
1681473600000|2023-04-14 12:00:00|4309|4307.5|4305.5|4304.5|4309|4307.5|4305.5|4304.5|4641
1681473900000|2023-04-14 12:05:00|4305|4304|4306.5|4306|4306.5|4306|4305|4304|2783
1681474200000|2023-04-14 12:10:00|4307|4306.5|4307|4306.5|4309.5|4309|4306|4305.5|2623
1681474500000|2023-04-14 12:15:00|4308|4307|4307|4306.5|4309|4308|4307|4306.5|7714
1681474800000|2023-04-14 12:20:00|4306.5|4306|4304|4303.5|4307|4306|4304|4303|1278
1681475100000|2023-04-14 12:25:00|4303.5|4303|4301|4300|4303.5|4303|4301|4300|4322
1681475400000|2023-04-14 12:30:00|4300.5|4298|4299.5|4298.5|4301.5|4300|4297.5|4296.5|7362
1681475700000|2023-04-14 12:35:00|4300|4299|4300|4299|4300.5|4300|4296.5|4296|6550
1681476000000|2023-04-14 12:40:00|4299.5|4297.5|4300.5|4300|4300.5|4300|4297|4296|3282
1681476300000|2023-04-14 12:45:00|4300|4299.5|4300|4299.5|4300|4300|4297.5|4297|4032
1681476600000|2023-04-14 12:50:00|4299.5|4298.5|4297.5|4296.5|4300|4299.5|4296.5|4296|3839
1681476900000|2023-04-14 12:55:00|4296.5|4296|4300|4299.5|4300|4299.5|4296|4295.5|5477
1681477200000|2023-04-14 13:00:00|4299.5|4299|4296|4295.5|4299.5|4299|4295|4294.5|13988
1681477500000|2023-04-14 13:05:00|4296.5|4296|4298|4297.5|4298|4297.5|4295|4294|2982
1681477800000|2023-04-14 13:10:00|4299|4298|4299.5|4299|4300|4299.5|4299|4298|3215
1681478100000|2023-04-14 13:15:00|4300|4299.5|4302|4301|4302|4301|4299.5|4299|2552
1681478400000|2023-04-14 13:20:00|4301.5|4301.5|4305|4304|4305|4304.5|4301.5|4301.5|1545
1681478700000|2023-04-14 13:25:00|4305.5|4304.5|4304.5|4304|4305.5|4305|4301.5|4301|2886
1681479000000|2023-04-14 13:30:00|4304|4303.5|4305|4304.5|4306.5|4306|4301|4300.5|15556
1681479300000|2023-04-14 13:35:00|4304.5|4304|4309.5|4308.5|4309.5|4308.5|4302.5|4301.5|8359
1681479600000|2023-04-14 13:40:00|4309|4309|4315|4314.5|4315.5|4315|4309|4308.5|11719
1681479900000|2023-04-14 13:45:00|4314.5|4314|4317.5|4317|4318|4317.5|4314.5|4313.5|9698
1681480200000|2023-04-14 13:50:00|4318|4317.5|4316.5|4315.5|4318|4317.5|4314.5|4314|20069
1681480500000|2023-04-14 13:55:00|4316|4315|4314.5|4313.5|4316|4315|4312.5|4311.5|6401
1681480800000|2023-04-14 14:00:00|4316|4314.5|4315|4314.5|4318|4317|4313|4312.5|11191
1681481100000|2023-04-14 14:05:00|4315.5|4315|4314.5|4313.5|4316.5|4315.5|4314|4313|9054
1681481400000|2023-04-14 14:10:00|4314|4313|4312.5|4311.5|4314.5|4314|4311.5|4311|7502
1681481700000|2023-04-14 14:15:00|4312|4312|4315.5|4314.5|4316.5|4315.5|4312|4311.5|5464
1681482000000|2023-04-14 14:20:00|4315|4314|4312.5|4312|4316|4315|4312.5|4311.5|9908
1681482300000|2023-04-14 14:25:00|4313|4312.5|4312|4311.5|4314|4313|4311.5|4310.5|10168
1681482600000|2023-04-14 14:30:00|4312.5|4312|4314|4313.5|4314|4313.5|4312|4311|10517
1681482900000|2023-04-14 14:35:00|4314.5|4314|4316.5|4315.5|4319|4318.5|4314|4313.5|11538
1681483200000|2023-04-14 14:40:00|4316|4316|4317.5|4316.5|4318|4317.5|4315.5|4314.5|6952
1681483500000|2023-04-14 14:45:00|4317|4317.5|4317.5|4316.5|4318.5|4318|4317|4316.5|6403
1681483800000|2023-04-14 14:50:00|4317|4317|4316|4315.5|4318|4317.5|4314|4313|8917
1681484100000|2023-04-14 14:55:00|4316.5|4316|4316.5|4316|4317.5|4316.5|4316|4315.5|12658
1681484400000|2023-04-14 15:00:00|4317|4316.5|4315.5|4315|4318.5|4317.5|4315.5|4315|11887
1681484700000|2023-04-14 15:05:00|4316|4314.5|4313|4312.5|4317|4316.5|4312.5|4312|9769
1681485000000|2023-04-14 15:10:00|4313.5|4313|4313.5|4313|4314|4313|4311.5|4311|7670
1681485300000|2023-04-14 15:15:00|4313|4312.5|4313|4312.5|4314|4313|4312|4311.5|8815
1681485600000|2023-04-14 15:20:00|4312.5|4312|4309|4308.5|4313|4312|4308|4307.5|8139
1681485900000|2023-04-14 15:25:00|4308.5|4308|4312.5|4311.5|4312.5|4311.5|4308|4307.5|13822
1681714800000|2023-04-17 07:00:00|4318|4315|4314|4312.5|4324.5|4322|4314|4312.5|10119
1681715100000|2023-04-17 07:05:00|4314.5|4311|4314.5|4313|4315|4313.5|4308.5|4306.5|15731
1681715400000|2023-04-17 07:10:00|4314|4313.5|4322.5|4321|4324|4323|4313.5|4312|9478
1681715700000|2023-04-17 07:15:00|4324.5|4323|4330.5|4329|4332.5|4331|4324.5|4323|11359
1681716000000|2023-04-17 07:20:00|4331|4329.5|4334|4333|4335|4334|4329.5|4328.5|4715
1681716300000|2023-04-17 07:25:00|4334.5|4333.5|4337|4336|4337|4336|4332.5|4331.5|10058
1681716600000|2023-04-17 07:30:00|4336.5|4335.5|4335|4334|4339|4338|4335|4334|5467
1681716900000|2023-04-17 07:35:00|4335.5|4334.5|4336|4335.5|4337.5|4337|4334|4333|7497
1681717200000|2023-04-17 07:40:00|4335.5|4335|4333|4332|4337|4336|4332.5|4332|11843
1681717500000|2023-04-17 07:45:00|4332.5|4332.5|4333.5|4332.5|4338.5|4337.5|4332.5|4332.5|5934
1681717800000|2023-04-17 07:50:00|4334|4333|4333|4332.5|4335|4334.5|4332|4331|7427
1681718100000|2023-04-17 07:55:00|4333.5|4333|4339.5|4339|4339.5|4339|4333|4332|9425
1681718400000|2023-04-17 08:00:00|4339|4338.5|4346|4345.5|4346|4345.5|4338|4337.5|10390
1681718700000|2023-04-17 08:05:00|4345.5|4345|4352|4351.5|4354|4353.5|4345.5|4344.5|15002
1681719000000|2023-04-17 08:10:00|4352.5|4352|4351|4350.5|4357|4355.5|4351|4350|6625
1681719300000|2023-04-17 08:15:00|4350.5|4349.5|4352|4351.5|4355.5|4354.5|4350.5|4349.5|6851
1681719600000|2023-04-17 08:20:00|4351.5|4351|4354|4353.5|4354.5|4354|4350.5|4349.5|1855
1681719900000|2023-04-17 08:25:00|4355|4354.5|4358|4357.5|4358|4357.5|4354|4353|9896
1681720200000|2023-04-17 08:30:00|4357.5|4357|4359|4358.5|4359|4358.5|4356|4355|8093
1681720500000|2023-04-17 08:35:00|4358|4357|4357.5|4357|4360|4359.5|4356.5|4355.5|5074
1681720800000|2023-04-17 08:40:00|4358|4357.5|4357.5|4357|4358.5|4357.5|4355.5|4354.5|8759
1681721100000|2023-04-17 08:45:00|4357|4356.5|4352.5|4351.5|4357.5|4357|4351.5|4350.5|6297
1681721400000|2023-04-17 08:50:00|4352|4351|4356|4355.5|4356.5|4355.5|4351|4350.5|5857
1681721700000|2023-04-17 08:55:00|4355.5|4355|4355.5|4355|4356|4355.5|4353|4352|7097
1681722000000|2023-04-17 09:00:00|4356.5|4355.5|4351.5|4351|4358|4357|4350.5|4349.5|6710
1681722300000|2023-04-17 09:05:00|4352|4351.5|4350|4349.5|4353|4352.5|4349.5|4348.5|3866
1681722600000|2023-04-17 09:10:00|4350.5|4350|4348.5|4347.5|4350.5|4350|4347|4346|2364
1681722900000|2023-04-17 09:15:00|4348|4347|4346.5|4346|4349.5|4349|4345.5|4344.5|6601
1681723200000|2023-04-17 09:20:00|4347|4345.5|4346.5|4346|4347|4346.5|4345.5|4345|4710
1681723500000|2023-04-17 09:25:00|4347|4346.5|4347|4346.5|4348.5|4348|4346.5|4346|3070
1681723800000|2023-04-17 09:30:00|4348|4347|4348|4347.5|4348.5|4348|4347|4346.5|3647
1681724100000|2023-04-17 09:35:00|4347.5|4347|4346|4345.5|4348|4347|4343.5|4342.5|3670
1681724400000|2023-04-17 09:40:00|4346.5|4346|4347|4346.5|4347|4346.5|4346|4345.5|1197
1681724700000|2023-04-17 09:45:00|4347.5|4346|4343.5|4342.5|4348|4347|4343.5|4342.5|2100
1681725000000|2023-04-17 09:50:00|4343|4342|4341|4340.5|4343.5|4342.5|4341|4340|16717
1681725300000|2023-04-17 09:55:00|4340.5|4340|4339.5|4338.5|4341|4340|4338|4337|5050
1681725600000|2023-04-17 10:00:00|4340|4339|4340|4339.5|4341|4340|4339|4338.5|4427
1681725900000|2023-04-17 10:05:00|4340.5|4340|4340|4339.5|4342|4341.5|4338|4337|3871
1681726200000|2023-04-17 10:10:00|4340.5|4339|4342|4341.5|4342.5|4341.5|4340|4339|3335
1681726500000|2023-04-17 10:15:00|4342.5|4342|4341.5|4340.5|4342.5|4342|4340|4339|4052
1681726800000|2023-04-17 10:20:00|4342|4341|4343.5|4343|4343.5|4343|4341.5|4340.5|1337
1681727100000|2023-04-17 10:25:00|4344|4342.5|4343.5|4342.5|4344|4343|4341.5|4341|3845
1681727400000|2023-04-17 10:30:00|4344|4342|4345|4344|4345|4344|4343.5|4342|2265
1681727700000|2023-04-17 10:35:00|4346|4344.5|4345|4344|4347.5|4346.5|4344.5|4344|5787
1681728000000|2023-04-17 10:40:00|4344.5|4344.5|4345|4344.5|4346|4345.5|4344.5|4344|2896
1681728300000|2023-04-17 10:45:00|4345.5|4344|4346|4345|4346|4345.5|4343|4342|6145
1681728600000|2023-04-17 10:50:00|4345.5|4344.5|4344.5|4344|4346|4345|4344|4343|3969
1681728900000|2023-04-17 10:55:00|4344|4343.5|4344|4343.5|4345.5|4344.5|4342|4341.5|5330
1681729200000|2023-04-17 11:00:00|4344.5|4344|4343|4342|4346.5|4346|4343|4342|4644
1681729500000|2023-04-17 11:05:00|4342.5|4342.5|4346|4345|4346|4345|4342.5|4342|9652
1681729800000|2023-04-17 11:10:00|4347|4346|4345|4344.5|4347|4346|4345|4344.5|5665
1681730100000|2023-04-17 11:15:00|4345.5|4344|4346.5|4346|4346.5|4346|4344|4343|5401
1681730400000|2023-04-17 11:20:00|4346|4345.5|4344.5|4343.5|4346.5|4345.5|4344|4343|1809
1681730700000|2023-04-17 11:25:00|4344|4343|4342|4341|4344|4343.5|4342|4341|6086
1681731000000|2023-04-17 11:30:00|4341.5|4340.5|4343.5|4343|4344|4343.5|4341|4340|4362
1681731300000|2023-04-17 11:35:00|4344|4343.5|4344|4343.5|4345|4344|4343|4342|9750
1681731600000|2023-04-17 11:40:00|4345|4344|4342.5|4341.5|4345|4344|4342.5|4341.5|2691
1681731900000|2023-04-17 11:45:00|4342|4340.5|4345|4344|4345|4344|4341|4340.5|2379
1681732200000|2023-04-17 11:50:00|4344.5|4343.5|4344.5|4343.5|4345|4344.5|4344|4343|9015
1681732500000|2023-04-17 11:55:00|4344|4344|4346.5|4345.5|4347|4346|4344|4344|2866
1681732800000|2023-04-17 12:00:00|4346|4345|4346.5|4345.5|4347|4346|4346|4345|1793
1681733100000|2023-04-17 12:05:00|4347|4346|4347|4346.5|4347|4346.5|4344.5|4343.5|2918
1681733400000|2023-04-17 12:10:00|4346.5|4346|4346|4345.5|4347.5|4347|4346|4345.5|2882
1681733700000|2023-04-17 12:15:00|4345.5|4345|4344.5|4343.5|4345.5|4345|4342.5|4342|8678
1681734000000|2023-04-17 12:20:00|4344|4344|4343|4342.5|4344|4344|4341.5|4340.5|2897
1681734300000|2023-04-17 12:25:00|4342.5|4342|4346|4344.5|4346|4345.5|4342.5|4342|2236
1681734600000|2023-04-17 12:30:00|4345.5|4344|4345|4344|4346.5|4345.5|4344.5|4343.5|4481
1681734900000|2023-04-17 12:35:00|4344|4343.5|4346|4345|4346|4345.5|4344|4343|3424
1681735200000|2023-04-17 12:40:00|4345.5|4345.5|4349.5|4349|4350|4349|4345.5|4345.5|3630
1681735500000|2023-04-17 12:45:00|4350|4348.5|4349|4348|4350|4349.5|4347.5|4347|16877
1681735800000|2023-04-17 12:50:00|4350|4349|4351|4350.5|4351|4350.5|4348.5|4347.5|24597
1681736100000|2023-04-17 12:55:00|4350.5|4350|4353.5|4353|4353.5|4353|4350.5|4350|7362
1681736400000|2023-04-17 13:00:00|4353|4352.5|4351.5|4351|4353.5|4352.5|4351|4350|4332
1681736700000|2023-04-17 13:05:00|4351|4350.5|4352|4351|4353|4352|4349.5|4348.5|6480
1681737000000|2023-04-17 13:10:00|4351.5|4351.5|4353.5|4353|4354|4353|4351|4350.5|3689
1681737300000|2023-04-17 13:15:00|4354|4353.5|4352.5|4351.5|4356.5|4356|4352|4351.5|22256
1681737600000|2023-04-17 13:20:00|4353|4352|4353|4352.5|4353.5|4353|4348|4347|9952
1681737900000|2023-04-17 13:25:00|4353.5|4353|4354.5|4353.5|4355|4354.5|4352|4351|5601
1681738200000|2023-04-17 13:30:00|4355|4354.5|4354|4353.5|4355.5|4355|4351.5|4351|12480
1681738500000|2023-04-17 13:35:00|4354.5|4354|4355.5|4355|4356.5|4356|4353|4352.5|10589
1681738800000|2023-04-17 13:40:00|4356|4355.5|4356.5|4356|4358|4357|4353|4352|7492
1681739100000|2023-04-17 13:45:00|4356|4355.5|4358|4357|4358.5|4358|4355.5|4355|10061
1681739400000|2023-04-17 13:50:00|4357.5|4357.5|4358.5|4357.5|4361|4360|4357|4356.5|11237
1681739700000|2023-04-17 13:55:00|4358|4357|4356.5|4355.5|4358|4357.5|4353.5|4352.5|12971
1681740000000|2023-04-17 14:00:00|4357|4355|4357.5|4357|4359|4358|4354|4353|7148
1681740300000|2023-04-17 14:05:00|4357|4356|4357|4356.5|4358.5|4358|4354|4353|5596
1681740600000|2023-04-17 14:10:00|4357.5|4357|4357.5|4357|4359.5|4359|4355|4354.5|8634
1681740900000|2023-04-17 14:15:00|4357|4356.5|4357|4356.5|4358|4357|4355|4354.5|9902
1681741200000|2023-04-17 14:20:00|4357.5|4357|4361|4360.5|4361|4360.5|4357.5|4357|8674
1681741500000|2023-04-17 14:25:00|4360.5|4360|4364|4363.5|4364|4363.5|4360|4359.5|6940
1681741800000|2023-04-17 14:30:00|4363|4362.5|4359.5|4358.5|4363.5|4363|4359|4358.5|6672
1681742100000|2023-04-17 14:35:00|4359|4358|4360.5|4359.5|4360.5|4359.5|4357.5|4357|12893
1681742400000|2023-04-17 14:40:00|4360|4359|4362.5|4362|4363.5|4362.5|4359|4358.5|7850
1681742700000|2023-04-17 14:45:00|4361.5|4361|4362|4361.5|4363|4362.5|4360|4359|18917
1681743000000|2023-04-17 14:50:00|4361|4360|4357.5|4357|4361.5|4361|4357.5|4357|12524
1681743300000|2023-04-17 14:55:00|4357|4356.5|4354.5|4353.5|4357|4356.5|4353|4352|4208
1681743600000|2023-04-17 15:00:00|4355|4354|4351.5|4351|4355.5|4355|4351.5|4351|14939
1681743900000|2023-04-17 15:05:00|4351|4350.5|4353|4352.5|4353.5|4353|4351|4350.5|11767
1681744200000|2023-04-17 15:10:00|4352.5|4352|4354.5|4354|4354.5|4354|4352|4351.5|11697
1681744500000|2023-04-17 15:15:00|4354|4353.5|4354|4353|4355|4354.5|4353|4352.5|6051
1681744800000|2023-04-17 15:20:00|4353.5|4352.5|4351.5|4351|4353.5|4353|4350.5|4350|4216
1681745100000|2023-04-17 15:25:00|4351|4350.5|4354|4353|4354|4353|4350|4349.5|14326
1681801200000|2023-04-18 07:00:00|4343|4337.5|4324|4322|4343|4337.5|4324|4322|50531
1681801500000|2023-04-18 07:05:00|4322.5|4321.5|4330.5|4329|4332.5|4331.5|4321.5|4320|10435
1681801800000|2023-04-18 07:10:00|4331|4330|4331.5|4330.5|4336|4335|4330|4328.5|14973
1681802100000|2023-04-18 07:15:00|4331|4331|4323.5|4322.5|4332|4331.5|4322.5|4321|7165
1681802400000|2023-04-18 07:20:00|4324|4323|4324.5|4323|4326.5|4325|4322.5|4321|2734
1681802700000|2023-04-18 07:25:00|4324|4323.5|4325.5|4325|4329|4328|4322.5|4321.5|7327
1681803000000|2023-04-18 07:30:00|4325|4324.5|4323.5|4323|4325.5|4325|4323.5|4322.5|5629
1681803300000|2023-04-18 07:35:00|4323|4322.5|4323|4321.5|4324.5|4323.5|4319.5|4318.5|8196
1681803600000|2023-04-18 07:40:00|4324|4322|4324|4323|4326|4325|4323.5|4321.5|5629
1681803900000|2023-04-18 07:45:00|4325|4324|4326.5|4325.5|4329.5|4328.5|4323|4322|4197
1681804200000|2023-04-18 07:50:00|4327|4326.5|4325|4324|4327|4326.5|4323.5|4322.5|4294
1681804500000|2023-04-18 07:55:00|4325.5|4324.5|4323.5|4322|4326|4325|4323|4322|3764
1681804800000|2023-04-18 08:00:00|4323|4322.5|4326.5|4325.5|4327.5|4327|4322.5|4321.5|5355
1681805100000|2023-04-18 08:05:00|4326|4326|4323|4322|4326.5|4326|4322|4321.5|2423
1681805400000|2023-04-18 08:10:00|4322.5|4321.5|4324|4322.5|4324|4323|4320.5|4319.5|3137
1681805700000|2023-04-18 08:15:00|4323.5|4321.5|4320.5|4319.5|4323.5|4322|4320.5|4319.5|7435
1681806000000|2023-04-18 08:20:00|4320|4319|4322|4321.5|4323.5|4322.5|4319|4318.5|3429
1681806300000|2023-04-18 08:25:00|4322.5|4322|4325|4324|4325|4324|4322.5|4322|7156
1681806600000|2023-04-18 08:30:00|4325.5|4324.5|4322.5|4322|4325.5|4324.5|4322|4321|5540
1681806900000|2023-04-18 08:35:00|4321.5|4321.5|4322|4321|4323.5|4323|4321|4320.5|14201
1681807200000|2023-04-18 08:40:00|4322.5|4321.5|4321|4320.5|4325.5|4325|4321|4320.5|11496
1681807500000|2023-04-18 08:45:00|4321.5|4321|4319|4318.5|4322.5|4321.5|4319|4318.5|3341
1681807800000|2023-04-18 08:50:00|4319.5|4319|4322|4321.5|4322|4321.5|4319|4318.5|4446
1681808100000|2023-04-18 08:55:00|4322.5|4321|4326.5|4325.5|4326.5|4325.5|4321.5|4321|3235
1681808400000|2023-04-18 09:00:00|4326|4325|4327|4326|4328.5|4327.5|4325.5|4325|3044
1681808700000|2023-04-18 09:05:00|4326.5|4326.5|4326.5|4325.5|4329.5|4328.5|4326|4325|4644
1681809000000|2023-04-18 09:10:00|4326|4325|4324|4323.5|4328|4327|4324|4323|6831
1681809300000|2023-04-18 09:15:00|4324.5|4323|4318.5|4317.5|4324.5|4323.5|4317.5|4316.5|2605
1681809600000|2023-04-18 09:20:00|4319|4318|4320.5|4319.5|4320.5|4319.5|4317|4316|1648
1681809900000|2023-04-18 09:25:00|4319.5|4319|4317|4316|4320.5|4319.5|4317|4316|1431
1681810200000|2023-04-18 09:30:00|4317.5|4316.5|4319.5|4318.5|4319.5|4319|4316|4315|1615
1681810500000|2023-04-18 09:35:00|4319|4317|4320|4319|4321|4320|4318|4317|2654
1681810800000|2023-04-18 09:40:00|4320.5|4319.5|4318.5|4317.5|4322|4321|4318.5|4317.5|2199
1681811100000|2023-04-18 09:45:00|4318|4318|4317|4316|4319|4318.5|4316|4315.5|6654
1681811400000|2023-04-18 09:50:00|4316.5|4316.5|4318|4317|4319.5|4318.5|4315.5|4315|2880
1681811700000|2023-04-18 09:55:00|4317.5|4316.5|4317|4316|4319|4318|4316|4315.5|2323
1681812000000|2023-04-18 10:00:00|4316.5|4316.5|4319|4318|4320.5|4319.5|4316|4315.5|3464
1681812300000|2023-04-18 10:05:00|4318|4317|4318.5|4317.5|4320.5|4319.5|4317.5|4316.5|741
1681812600000|2023-04-18 10:10:00|4319.5|4318.5|4318.5|4318|4320|4319.5|4318|4317.5|1558
1681812900000|2023-04-18 10:15:00|4318|4317.5|4317.5|4317|4319|4318|4317.5|4316.5|1730
1681813200000|2023-04-18 10:20:00|4318|4318|4318|4317|4319.5|4318.5|4317|4316.5|4043
1681813500000|2023-04-18 10:25:00|4317.5|4316.5|4317.5|4316.5|4317.5|4317|4314.5|4314|2211
1681813800000|2023-04-18 10:30:00|4318|4317|4314.5|4314|4318.5|4317.5|4314.5|4313.5|1936
1681814100000|2023-04-18 10:35:00|4315.5|4314.5|4315.5|4315|4316.5|4315.5|4314|4313.5|395
1681814400000|2023-04-18 10:40:00|4316.5|4315.5|4318|4317|4318.5|4317.5|4315.5|4314.5|1313
1681814700000|2023-04-18 10:45:00|4317.5|4317.5|4317|4316|4318|4317.5|4316|4315|955
1681815000000|2023-04-18 10:50:00|4316.5|4316.5|4318.5|4317.5|4319.5|4318.5|4316.5|4316|838
1681815300000|2023-04-18 10:55:00|4319|4318|4317.5|4317|4319.5|4318.5|4316.5|4316|71558
1681815600000|2023-04-18 11:00:00|4318.5|4318|4318|4317.5|4319|4318.5|4317|4316.5|2342
1681815900000|2023-04-18 11:05:00|4318.5|4317|4315.5|4314.5|4318.5|4317|4314.5|4314|6433
1681816200000|2023-04-18 11:10:00|4316|4315|4317|4316|4317|4316.5|4315|4314|2174
1681816500000|2023-04-18 11:15:00|4316.5|4315.5|4316.5|4315.5|4318.5|4318|4316.5|4315.5|2958
1681816800000|2023-04-18 11:20:00|4316|4314.5|4319|4318.5|4319.5|4318.5|4315.5|4314.5|2954
1681817100000|2023-04-18 11:25:00|4318.5|4317.5|4317.5|4316.5|4319|4318|4317|4316|1997
1681817400000|2023-04-18 11:30:00|4317|4316|4317|4316|4319.5|4318.5|4317|4316|1689
1681817700000|2023-04-18 11:35:00|4316.5|4315.5|4316.5|4315.5|4318|4317|4315|4314|886
1681818000000|2023-04-18 11:40:00|4316|4315|4317.5|4316.5|4317.5|4316.5|4315|4314|1294
1681818300000|2023-04-18 11:45:00|4317|4316|4317.5|4317|4318|4317|4316.5|4315.5|552
1681818600000|2023-04-18 11:50:00|4318|4316.5|4317.5|4316.5|4318|4317|4316.5|4315.5|1293
1681818900000|2023-04-18 11:55:00|4317|4317|4318|4317.5|4318.5|4317.5|4316.5|4316|1328
1681819200000|2023-04-18 12:00:00|4318.5|4318|4321|4320|4321.5|4320.5|4318.5|4318|1693
1681819500000|2023-04-18 12:05:00|4320.5|4319.5|4319.5|4319|4321|4320|4318.5|4318|3742
1681819800000|2023-04-18 12:10:00|4320|4319.5|4319|4318.5|4320|4319.5|4318.5|4318|3604
1681820100000|2023-04-18 12:15:00|4319.5||4319||4319.5||4319||1274
1681820400000|2023-04-18 12:20:00|4319.5|4319|4320|4319|4320|4319.5|4319.5|4318.5|3722
1681820700000|2023-04-18 12:25:00|4319.5|4318.5|4318.5|4317.5|4319.5|4318.5|4317|4316.5|1734
1681821000000|2023-04-18 12:30:00|4318|4318|4316.5|4315.5|4318|4318|4315.5|4314.5|1385
1681821300000|2023-04-18 12:35:00|4316|4315|4314|4313.5|4316|4315|4312.5|4312|5200
1681821600000|2023-04-18 12:40:00|4314.5|4314|4315.5|4314.5|4317.5|4316.5|4314.5|4314|3708
1681821900000|2023-04-18 12:45:00|4316.5|4315|4316.5|4316|4317.5|4316.5|4313.5|4312.5|2749
1681822200000|2023-04-18 12:50:00|4317|4315.5|4319|4318|4319|4318|4315.5|4314.5|3752
1681822500000|2023-04-18 12:55:00|4318.5|4318.5|4320|4319.5|4320.5|4319.5|4317.5|4317|2566
1681822800000|2023-04-18 13:00:00|4319.5|4319|4317|4316|4319.5|4319|4316.5|4315.5|3114
1681823100000|2023-04-18 13:05:00|4316.5|4315.5|4316.5|4315.5|4318|4317.5|4314.5|4313.5|9942
1681823400000|2023-04-18 13:10:00|4316|4315|4318|4317|4318|4317|4315|4314|3869
1681823700000|2023-04-18 13:15:00|4317.5|4316.5|4318.5|4318|4319|4318|4317|4316.5|2631
1681824000000|2023-04-18 13:20:00|4319|4318.5|4319|4318|4320.5|4320|4318|4317|3783
1681824300000|2023-04-18 13:25:00|4318|4317|4316.5|4316|4319|4318|4316.5|4315.5|3838
1681824600000|2023-04-18 13:30:00|4316|4315|4319|4318|4320|4319.5|4315.5|4315|9096
1681824900000|2023-04-18 13:35:00|4318.5|4317.5|4317|4316|4320|4319.5|4316|4315|2877
1681825200000|2023-04-18 13:40:00|4316.5|4315|4318|4317.5|4319.5|4318.5|4315.5|4315|10377
1681825500000|2023-04-18 13:45:00|4318.5|4318|4317.5|4317|4318.5|4318|4315|4314|5986
1681825800000|2023-04-18 13:50:00|4317|4316.5|4324.5|4323.5|4324.5|4324|4317|4316.5|6097
1681826100000|2023-04-18 13:55:00|4324|4324|4329.5|4329|4330|4329|4324|4323.5|6516
1681826400000|2023-04-18 14:00:00|4329|4328.5|4323.5|4323|4329|4328.5|4323|4322|9907
1681826700000|2023-04-18 14:05:00|4324.5|4323.5|4321.5|4321|4325|4324.5|4321|4320.5|9792
1681827000000|2023-04-18 14:10:00|4322|4321.5|4322|4321|4324|4323|4320.5|4319.5|7458
1681827300000|2023-04-18 14:15:00|4321.5|4321.5|4316.5|4316|4322|4321.5|4316|4315|4424
1681827600000|2023-04-18 14:20:00|4316|4315.5|4317|4316.5|4317.5|4317|4314.5|4313.5|5707
1681827900000|2023-04-18 14:25:00|4317.5|4317|4314.5|4313.5|4318|4317.5|4312|4311|4411
1681828200000|2023-04-18 14:30:00|4315|4314|4314|4313.5|4316|4315|4314|4313|3669
1681828500000|2023-04-18 14:35:00|4313.5|4313|4315|4314.5|4315|4314.5|4312.5|4311.5|4187
1681828800000|2023-04-18 14:40:00|4314.5|4314|4315.5|4315|4315.5|4315|4313.5|4312.5|4692
1681829100000|2023-04-18 14:45:00|4316|4315.5|4317|4316.5|4317|4316.5|4315.5|4315|5868
1681829400000|2023-04-18 14:50:00|4317.5|4317|4317|4316.5|4317.5|4317|4316|4315.5|3266
1681829700000|2023-04-18 14:55:00|4317.5|4317|4318.5|4317.5|4318.5|4318|4317|4316.5|5547
1681830000000|2023-04-18 15:00:00|4318|4316.5|4316.5|4316|4318|4317|4316|4315.5|3458
1681830300000|2023-04-18 15:05:00|4317|4316.5|4316.5|4316|4317.5|4316.5|4314.5|4313.5|5414
1681830600000|2023-04-18 15:10:00|4317|4316.5|4316.5|4316|4318|4317.5|4315.5|4314.5|4032
1681830900000|2023-04-18 15:15:00|4316|4315.5|4315.5|4315|4316.5|4316|4314.5|4314|5794
1681831200000|2023-04-18 15:20:00|4316|4315.5|4316|4315.5|4316.5|4316|4315|4314.5|8619
1681831500000|2023-04-18 15:25:00|4316.5|4315|4318|4317.5|4319|4318|4315.5|4314.5|4529
1681887600000|2023-04-19 07:00:00|4339|4336.5|4340.5|4339|4343.5|4341|4336|4333.5|16003
1681887900000|2023-04-19 07:05:00|4341|4339.5|4343.5|4342.5|4351|4349.5|4340.5|4339|13286
1681888200000|2023-04-19 07:10:00|4345.5|4342|4336|4334.5|4348.5|4347|4336|4334.5|8053
1681888500000|2023-04-19 07:15:00|4336.5|4335.5|4341|4340|4342|4340.5|4334.5|4333|4826
1681888800000|2023-04-19 07:20:00|4341.5|4340.5|4344|4342.5|4347|4345.5|4341.5|4340.5|5701
1681889100000|2023-04-19 07:25:00|4343.5|4343|4342.5|4342|4344.5|4343.5|4341|4340|6643
1681889400000|2023-04-19 07:30:00|4342|4341|4340|4339.5|4343|4342|4337.5|4337|9633
1681889700000|2023-04-19 07:35:00|4340.5|4340|4338.5|4337.5|4341.5|4340.5|4337.5|4337|7278
1681890000000|2023-04-19 07:40:00|4339|4338|4336.5|4335.5|4339|4338|4335|4334|4726
1681890300000|2023-04-19 07:45:00|4336|4335|4333.5|4332.5|4336|4335|4332.5|4332|3289
1681890600000|2023-04-19 07:50:00|4333|4332|4334.5|4333.5|4335|4334.5|4332|4331|3844
1681890900000|2023-04-19 07:55:00|4334|4333|4329.5|4329|4334|4333|4329.5|4328.5|6491
1681891200000|2023-04-19 08:00:00|4330|4329.5|4330|4329|4332|4331.5|4325.5|4324.5|8156
1681891500000|2023-04-19 08:05:00|4330.5|4329.5|4336|4335|4336.5|4335.5|4330.5|4329.5|5707
1681891800000|2023-04-19 08:10:00|4336.5|4335.5|4336|4335.5|4337.5|4336.5|4335.5|4335|6533
1681892100000|2023-04-19 08:15:00|4335.5|4335|4334|4333|4337|4336|4331|4330|4102
1681892400000|2023-04-19 08:20:00|4334.5|4333.5|4335|4334|4337.5|4337|4334.5|4333.5|6372
1681892700000|2023-04-19 08:25:00|4334.5|4333.5|4336|4335|4336.5|4336|4333.5|4332.5|3864
1681893000000|2023-04-19 08:30:00|4336.5|4335.5|4333|4332|4337|4336|4331.5|4331|4649
1681893300000|2023-04-19 08:35:00|4332.5|4332.5|4328|4327|4333.5|4332.5|4328|4327|5755
1681893600000|2023-04-19 08:40:00|4327.5|4326.5|4329|4328.5|4331|4330.5|4327.5|4326.5|4451
1681893900000|2023-04-19 08:45:00|4329.5|4328|4331|4330|4332|4331.5|4327.5|4327|5681
1681894200000|2023-04-19 08:50:00|4332|4331|4335.5|4334.5|4336|4335|4331.5|4330.5|5184
1681894500000|2023-04-19 08:55:00|4335|4334|4334.5|4333.5|4335.5|4334.5|4334|4333|3570
1681894800000|2023-04-19 09:00:00|4334|4334|4335|4334|4337.5|4336.5|4334|4333|5571
1681895100000|2023-04-19 09:05:00|4334.5|4333.5|4334.5|4334|4336|4335.5|4332.5|4332|4808
1681895400000|2023-04-19 09:10:00|4335|4333.5|4332.5|4331.5|4336|4335|4331|4330.5|3541
1681895700000|2023-04-19 09:15:00|4333|4332|4335.5|4335|4336.5|4335.5|4332|4331.5|4702
1681896000000|2023-04-19 09:20:00|4335|4334.5|4335|4334|4337|4336|4334.5|4334|4959
1681896300000|2023-04-19 09:25:00|4335.5|4334.5|4337.5|4337|4338|4337.5|4335.5|4334.5|5623
1681896600000|2023-04-19 09:30:00|4338|4336|4339.5|4338.5|4339.5|4338.5|4336|4335.5|5320
1681896900000|2023-04-19 09:35:00|4339|4339|4344|4343|4344|4343|4339|4338.5|12754
1681897200000|2023-04-19 09:40:00|4343.5|4342.5|4344|4343.5|4344.5|4343.5|4340.5|4340|5898
1681897500000|2023-04-19 09:45:00|4344.5|4343|4343.5|4342.5|4344.5|4343|4339.5|4339|3563
1681897800000|2023-04-19 09:50:00|4343|4343|4343.5|4342.5|4347|4346|4343|4342|4352
1681898100000|2023-04-19 09:55:00|4343|4342|4345.5|4345|4345.5|4345|4343|4341.5|5121
1681898400000|2023-04-19 10:00:00|4345|4344.5|4345|4344.5|4345|4345|4343|4342|4126
1681898700000|2023-04-19 10:05:00|4343|4342.5|4344|4343|4344.5|4344|4343|4342|3953
1681899000000|2023-04-19 10:10:00|4343.5|4342.5|4342.5|4341.5|4343.5|4343|4341.5|4340.5|4332
1681899300000|2023-04-19 10:15:00|4342|4342|4342.5|4341.5|4344|4343|4342|4341|1788
1681899600000|2023-04-19 10:20:00|4342|4341|4343.5|4342.5|4344|4343.5|4341.5|4341|1732
1681899900000|2023-04-19 10:25:00|4343|4342|4345.5|4344.5|4346|4345|4342.5|4341.5|5404
1681900200000|2023-04-19 10:30:00|4346|4345|4345|4344|4346|4345|4344.5|4344|1320
1681900500000|2023-04-19 10:35:00|4344|4343.5|4344|4343.5|4344|4343.5|4343|4342|3141
1681900800000|2023-04-19 10:40:00|4344.5|4344|4343|4342.5|4345|4344.5|4342.5|4342|2397
1681901100000|2023-04-19 10:45:00|4342.5|4342|4343|4342.5|4345|4344.5|4342.5|4342|2451
1681901400000|2023-04-19 10:50:00|4343.5|4342|4343|4342|4344.5|4344|4342|4341.5|3456
1681901700000|2023-04-19 10:55:00|4343.5|4342.5|4346|4345|4346|4345|4343.5|4342.5|4273
1681902000000|2023-04-19 11:00:00|4346.5|4345.5|4349.5|4348.5|4349.5|4348.5|4345.5|4345|3628
1681902300000|2023-04-19 11:05:00|4350|4349|4352.5|4351.5|4352.5|4352|4350|4349|1815
1681902600000|2023-04-19 11:10:00|4352|4352|4352.5|4352|4353|4352.5|4351.5|4351|2533
1681902900000|2023-04-19 11:15:00|4352|4351.5|4354|4353|4354|4353|4351.5|4351|4742
1681903200000|2023-04-19 11:20:00|4354.5|4353.5|4356|4355.5|4356.5|4355.5|4353.5|4353|2648
1681903500000|2023-04-19 11:25:00|4355.5|4355|4356.5|4355.5|4357|4356|4354|4353.5|1768
1681903800000|2023-04-19 11:30:00|4357|4356|4358|4357|4359|4358|4357|4356|3724
1681904100000|2023-04-19 11:35:00|4358.5|4357.5|4355.5|4354.5|4359|4358.5|4355|4354|1776
1681904400000|2023-04-19 11:40:00|4355|4353.5|4355.5|4355|4356.5|4355.5|4354.5|4353.5|2212
1681904700000|2023-04-19 11:45:00|4356|4354.5|4357.5|4356.5|4357.5|4357|4355|4354.5|3076
1681905000000|2023-04-19 11:50:00|4357|4357|4357|4356|4357.5|4357|4355.5|4354.5|5541
1681905300000|2023-04-19 11:55:00|4356.5|4357|4358|4357|4360|4359.5|4356.5|4357|7875
1681905600000|2023-04-19 12:00:00|4357.5|4356|4357.5|4357|4359|4358|4356.5|4356|3574
1681905900000|2023-04-19 12:05:00|4358|4356.5|4356.5|4356|4358|4357|4355.5|4354.5|3576
1681906200000|2023-04-19 12:10:00|4357|4356.5|4354|4353.5|4357|4356.5|4354|4353|7863
1681906500000|2023-04-19 12:15:00|4353.5|4353|4353|4352.5|4355.5|4355|4353|4352.5|7487
1681906800000|2023-04-19 12:20:00|4352.5|4352|4352|4351.5|4352.5|4352|4351|4350.5|5921
1681907100000|2023-04-19 12:25:00|4352.5|4352|4352.5|4351.5|4353|4352.5|4351|4350|4913
1681907400000|2023-04-19 12:30:00|4353|4352|4353.5|4353|4354|4353.5|4352.5|4352|4073
1681907700000|2023-04-19 12:35:00|4354|4353.5|4353.5|4353|4354.5|4354|4353.5|4353|3750
1681908000000|2023-04-19 12:40:00|4353|4352.5|4356.5|4355.5|4356.5|4356|4351|4350|5904
1681908300000|2023-04-19 12:45:00|4358.5|4357.5|4358.5|4358|4359.5|4358.5|4356|4355.5|7158
1681908600000|2023-04-19 12:50:00|4359.5|4357.5|4358|4357.5|4360|4359|4358|4357.5|2398
1681908900000|2023-04-19 12:55:00|4357.5|4356.5|4358.5|4357.5|4359|4358.5|4357|4356.5|6783
1681909200000|2023-04-19 13:00:00|4358|4357|4355.5|4355|4358|4357.5|4355.5|4354.5|4124
1681909500000|2023-04-19 13:05:00|4356|4355.5|4359|4358|4359|4358|4354|4353|6142
1681909800000|2023-04-19 13:10:00|4358.5|4357.5|4360|4359|4360|4359|4358.5|4357.5|2669
1681910100000|2023-04-19 13:15:00|4359|4358.5|4353.5|4352.5|4359.5|4358.5|4353|4352|4382
1681910400000|2023-04-19 13:20:00|4353|4352|4356|4355.5|4356|4355.5|4353|4352|3762
1681910700000|2023-04-19 13:25:00|4355.5|4355|4355.5|4355|4356|4355.5|4354|4353.5|4541
1681911000000|2023-04-19 13:30:00|4354.5|4353.5|4355|4354|4356.5|4355.5|4352.5|4352|10990
1681911300000|2023-04-19 13:35:00|4355.5|4354.5|4355|4354.5|4357|4356|4352.5|4352|9169
1681911600000|2023-04-19 13:40:00|4355.5|4355|4349.5|4348.5|4355.5|4355|4349.5|4348.5|7712
1681911900000|2023-04-19 13:45:00|4349|4347.5|4342|4341.5|4349|4348|4340.5|4339.5|8344
1681912200000|2023-04-19 13:50:00|4342.5|4342|4345.5|4344.5|4345.5|4344.5|4341.5|4340.5|10333
1681912500000|2023-04-19 13:55:00|4345|4344|4348.5|4347.5|4349.5|4348.5|4344|4343.5|4609
1681912800000|2023-04-19 14:00:00|4349.5|4348.5|4350|4349.5|4350|4349.5|4345.5|4345|6442
1681913100000|2023-04-19 14:05:00|4350.5|4350|4352.5|4351.5|4352.5|4352|4350|4349.5|5994
1681913400000|2023-04-19 14:10:00|4351.5|4351|4351|4350|4353|4352.5|4350|4349.5|5840
1681913700000|2023-04-19 14:15:00|4351.5|4350.5|4355.5|4355|4355.5|4355|4351|4350|4056
1681914000000|2023-04-19 14:20:00|4354.5|4354|4352|4351.5|4355|4354|4351|4350|5145
1681914300000|2023-04-19 14:25:00|4351.5|4351|4353.5|4352.5|4353.5|4352.5|4350|4349.5|5132
1681914600000|2023-04-19 14:30:00|4354|4353|4348.5|4347.5|4354|4353|4347|4346|3249
1681914900000|2023-04-19 14:35:00|4348|4348|4342.5|4341.5|4349|4348|4342|4341|7943
1681915200000|2023-04-19 14:40:00|4343|4342|4339.5|4339|4343.5|4342.5|4339.5|4338.5|5781
1681915500000|2023-04-19 14:45:00|4339|4338.5|4340.5|4340|4343.5|4342.5|4338|4337.5|6559
1681915800000|2023-04-19 14:50:00|4340|4339.5|4338.5|4338|4341.5|4340.5|4338.5|4338|4724
1681916100000|2023-04-19 14:55:00|4338|4337.5|4338.5|4337.5|4339.5|4338.5|4336|4335|4594
1681916400000|2023-04-19 15:00:00|4339|4338|4338.5|4338|4339|4338.5|4336.5|4336|5802
1681916700000|2023-04-19 15:05:00|4338|4337.5|4338|4337.5|4339|4338.5|4336.5|4336|5736
1681917000000|2023-04-19 15:10:00|4338.5|4338|4337.5|4337|4339.5|4339|4336.5|4336|3496
1681917300000|2023-04-19 15:15:00|4338|4337.5|4336.5|4336|4339|4338.5|4336|4335.5|8167
1681917600000|2023-04-19 15:20:00|4336|4335.5|4337.5|4337|4339.5|4338.5|4336|4335.5|8090
1681917900000|2023-04-19 15:25:00|4338|4337.5|4337|4336|4338|4337.5|4335|4334.5|9021
1681974000000|2023-04-20 07:00:00|4353|4348|4349|4346.5|4355|4351.5|4341|4338.5|40554
1681974300000|2023-04-20 07:05:00|4348|4347|4345.5|4344|4349|4347|4341.5|4340|4634
1681974600000|2023-04-20 07:10:00|4345|4344.5|4344|4343|4349.5|4348|4344|4342.5|5828
1681974900000|2023-04-20 07:15:00|4345|4343.5|4347.5|4347|4350|4349|4345|4343.5|4363
1681975200000|2023-04-20 07:20:00|4348.5|4347.5|4346|4345|4348.5|4347.5|4344|4343|4757
1681975500000|2023-04-20 07:25:00|4345.5|4346|4347.5|4347|4351|4350|4345.5|4345.5|5628
1681975800000|2023-04-20 07:30:00|4347|4346|4347.5|4346.5|4349|4348.5|4346.5|4345.5|3166
1681976100000|2023-04-20 07:35:00|4346.5|4345.5|4344.5|4343.5|4348|4347|4344.5|4343.5|7457
1681976400000|2023-04-20 07:40:00|4344|4342.5|4337|4336.5|4344|4342.5|4335.5|4334.5|5767
1681976700000|2023-04-20 07:45:00|4336.5|4336|4330.5|4329.5|4336.5|4336|4330.5|4329.5|3483
1681977000000|2023-04-20 07:50:00|4330|4329|4329.5|4328.5|4331|4330.5|4328|4327|4319
1681977300000|2023-04-20 07:55:00|4330.5|4329.5|4329.5|4328.5|4330.5|4329.5|4328|4327.5|6300
1681977600000|2023-04-20 08:00:00|4330|4329|4330.5|4330|4332.5|4331.5|4329.5|4328.5|5479
1681977900000|2023-04-20 08:05:00|4330|4329.5|4332.5|4331.5|4332.5|4332|4330|4329.5|6135
1681978200000|2023-04-20 08:10:00|4332|4330.5|4326.5|4325.5|4332|4330.5|4325.5|4325|3311
1681978500000|2023-04-20 08:15:00|4326|4326|4328|4327.5|4328|4327.5|4325.5|4325|3069
1681978800000|2023-04-20 08:20:00|4328.5|4327|4330|4329.5|4330|4329.5|4325.5|4325|4390
1681979100000|2023-04-20 08:25:00|4329.5|4329|4329.5|4328.5|4331|4330|4329|4328|995
1681979400000|2023-04-20 08:30:00|4330|4329|4330.5|4330|4331|4330|4329.5|4329|1938
1681979700000|2023-04-20 08:35:00|4331|4329.5|4333|4332.5|4334|4333|4331|4329.5|2413
1681980000000|2023-04-20 08:40:00|4332.5|4331.5|4334|4333|4335|4334|4332|4331.5|1859
1681980300000|2023-04-20 08:45:00|4333.5|4332.5|4332.5|4332|4334|4333|4331.5|4330.5|1953
1681980600000|2023-04-20 08:50:00|4333|4332.5|4333|4332.5|4334|4333|4333|4332|1895
1681980900000|2023-04-20 08:55:00|4332.5|4332|4334|4333|4334.5|4333.5|4332.5|4332|2581
1681981200000|2023-04-20 09:00:00|4333.5|4333.5|4336.5|4335.5|4336.5|4335.5|4333.5|4333|2197
1681981500000|2023-04-20 09:05:00|4336|4335|4335.5|4334.5|4337.5|4336.5|4334.5|4334|2264
1681981800000|2023-04-20 09:10:00|4335|4334|4334|4333.5|4336|4335|4333.5|4333|2133
1681982100000|2023-04-20 09:15:00|4334.5|4334|4334|4333|4337.5|4336.5|4334|4333|1790
1681982400000|2023-04-20 09:20:00|4333.5|4332.5|4335|4334.5|4335.5|4334.5|4332.5|4331.5|1088
1681982700000|2023-04-20 09:25:00|4334.5|4334|4335|4334|4335.5|4335|4334.5|4333.5|1510
1681983000000|2023-04-20 09:30:00|4334.5|4334.5|4335.5|4334.5|4336|4335.5|4333.5|4333|2301
1681983300000|2023-04-20 09:35:00|4336|4335|4331|4330|4336|4335|4331|4330|4467
1681983600000|2023-04-20 09:40:00|4331.5|4330.5|4329|4328|4331.5|4330.5|4328|4327|1385
1681983900000|2023-04-20 09:45:00|4328.5|4327|4331|4330|4332|4331.5|4327.5|4327|2116
1681984200000|2023-04-20 09:50:00|4330.5|4329.5|4331.5|4330.5|4332|4331|4329.5|4329|4919
1681984500000|2023-04-20 09:55:00|4331|4331|4331.5|4330.5|4332.5|4332|4331|4330.5|1734
1681984800000|2023-04-20 10:00:00|4331|4331|4331.5|4331|4333|4332|4330.5|4329.5|1129
1681985100000|2023-04-20 10:05:00|4332.5|4331.5|4333|4332|4334|4333|4332.5|4331.5|1377
1681985400000|2023-04-20 10:10:00|4332.5|4332.5|4333.5|4333|4334.5|4333.5|4332.5|4332|1814
1681985700000|2023-04-20 10:15:00|4333|4332.5|4333.5|4333|4334.5|4333.5|4332.5|4331.5|1777
1681986000000|2023-04-20 10:20:00|4333|4332|4333|4332.5|4334|4333.5|4332.5|4332|3730
1681986300000|2023-04-20 10:25:00|4333.5|4333|4331|4330.5|4333.5|4333|4331|4330|3784
1681986600000|2023-04-20 10:30:00|4330.5|4329.5|4330|4329|4330.5|4330|4328|4327.5|1413
1681986900000|2023-04-20 10:35:00|4329|4328.5|4329.5|4329|4331|4330|4329|4328|2418
1681987200000|2023-04-20 10:40:00|4330|4329.5|4329|4328|4331|4330|4328.5|4328|5966
1681987500000|2023-04-20 10:45:00|4328.5|4328.5|4331|4330|4331.5|4330.5|4328.5|4328|634
1681987800000|2023-04-20 10:50:00|4330.5|4329|4331.5|4330.5|4331.5|4330.5|4329|4328.5|1987
1681988100000|2023-04-20 10:55:00|4331|4330|4333|4332|4333.5|4332.5|4330.5|4330|810
1681988400000|2023-04-20 11:00:00|4332|4331|4331.5|4330.5|4332.5|4331.5|4331|4330.5|2003
1681988700000|2023-04-20 11:05:00|4331|4331|4332|4331|4332|4331|4330|4329|2899
1681989000000|2023-04-20 11:10:00|4331.5|4331.5|4331.5|4330.5|4332|4331.5|4330.5|4330|463
1681989300000|2023-04-20 11:15:00|4330.5|4330|4332.5|4331.5|4332.5|4331.5|4330|4329|2027
1681989600000|2023-04-20 11:20:00|4332|4331|4332.5|4332|4334|4333|4331.5|4330.5|2944
1681989900000|2023-04-20 11:25:00|4332|4331.5|4331|4330.5|4333.5|4332|4331|4330|5183
1681990200000|2023-04-20 11:30:00|4331.5|4331|4330.5|4330|4332.5|4331.5|4330|4329.5|2656
1681990500000|2023-04-20 11:35:00|4331|4331|4330.5|4329.5|4332|4331|4330|4329|3561
1681990800000|2023-04-20 11:40:00|4330|4330|4329.5|4329|4331|4330|4329|4328|4005
1681991100000|2023-04-20 11:45:00|4328.5|4328|4329|4328|4329.5|4329|4328.5|4327.5|2960
1681991400000|2023-04-20 11:50:00|4329.5|4328.5|4331|4330.5|4331.5|4331|4328.5|4328|1901
1681991700000|2023-04-20 11:55:00|4330.5|4330|4331|4330|4331|4330|4329.5|4329|2260
1681992000000|2023-04-20 12:00:00|4331.5|4330.5|4330.5|4330|4332|4331|4330|4329|1173
1681992300000|2023-04-20 12:05:00|4331|4330.5|4336.5|4335.5|4337|4336|4331|4330.5|2983
1681992600000|2023-04-20 12:10:00|4336|4336|4338|4337|4338|4337|4336|4336|1696
1681992900000|2023-04-20 12:15:00|4337.5|4336|4337.5|4337|4338|4337|4336|4335.5|1074
1681993200000|2023-04-20 12:20:00|4338|4337.5|4336.5|4336|4339|4338|4336.5|4336|2087
1681993500000|2023-04-20 12:25:00|4337|4336.5|4336.5|4335|4337.5|4336.5|4335.5|4334.5|598
1681993800000|2023-04-20 12:30:00|4336|4335.5|4338|4337.5|4339|4338|4336|4335.5|1951
1681994100000|2023-04-20 12:35:00|4338.5|4338|4335|4334|4339|4338|4334.5|4334|4394
1681994400000|2023-04-20 12:40:00|4334.5|4333.5|4334|4333.5|4335|4334|4332.5|4332|4551
1681994700000|2023-04-20 12:45:00|4333.5|4333|4338.5|4337.5|4339|4338|4333.5|4333|3630
1681995000000|2023-04-20 12:50:00|4338|4337|4345|4344|4346.5|4345.5|4337.5|4337|2357
1681995300000|2023-04-20 12:55:00|4344.5|4343.5|4348.5|4347.5|4348.5|4348|4344|4343|2600
1681995600000|2023-04-20 13:00:00|4348|4347|4346.5|4346|4348.5|4348|4345|4344.5|7146
1681995900000|2023-04-20 13:05:00|4347|4346.5|4352|4351|4353.5|4352.5|4347|4346.5|9408
1681996200000|2023-04-20 13:10:00|4351.5|4351.5|4351|4350|4352|4351.5|4350|4349|2504
1681996500000|2023-04-20 13:15:00|4350.5|4349|4352.5|4351.5|4352.5|4352|4350|4349|4853
1681996800000|2023-04-20 13:20:00|4353.5|4352|4353.5|4353|4354.5|4354|4353|4352|3115
1681997100000|2023-04-20 13:25:00|4354|4352.5|4352.5|4352|4354|4352.5|4352.5|4351.5|3702
1681997400000|2023-04-20 13:30:00|4351.5|4350.5|4357|4356|4357|4356|4349.5|4349|11471
1681997700000|2023-04-20 13:35:00|4356|4355.5|4357|4356.5|4359.5|4359|4355.5|4355|7386
1681998000000|2023-04-20 13:40:00|4356.5|4356|4362|4361|4362.5|4361.5|4356.5|4356|10893
1681998300000|2023-04-20 13:45:00|4361.5|4361.5|4360.5|4359.5|4364|4363.5|4360|4359|6285
1681998600000|2023-04-20 13:50:00|4361|4360|4360.5|4360|4362.5|4362|4360|4359.5|4136
1681998900000|2023-04-20 13:55:00|4360|4359.5|4363.5|4362.5|4363.5|4362.5|4359.5|4359|8855
1681999200000|2023-04-20 14:00:00|4363|4362|4363.5|4362.5|4365|4364|4362|4361|6954
1681999500000|2023-04-20 14:05:00|4364|4363.5|4363|4362.5|4365.5|4365|4363|4362.5|4921
1681999800000|2023-04-20 14:10:00|4363.5|4363|4363|4362.5|4364|4363.5|4362|4361|4861
1682000100000|2023-04-20 14:15:00|4363.5|4363|4362|4361|4365|4364.5|4360.5|4360|9179
1682000400000|2023-04-20 14:20:00|4361.5|4360|4360|4359|4362|4361.5|4359|4358|4127
1682000700000|2023-04-20 14:25:00|4359.5|4358.5|4360.5|4360|4361|4360.5|4359|4358.5|3075
1682001000000|2023-04-20 14:30:00|4361|4359.5|4354.5|4354|4361|4359.5|4354|4353.5|4497
1682001300000|2023-04-20 14:35:00|4355|4353.5|4354.5|4354|4355.5|4355|4352|4351.5|4237
1682001600000|2023-04-20 14:40:00|4355|4354.5|4356.5|4356|4357|4356.5|4354|4353|5140
1682001900000|2023-04-20 14:45:00|4356|4355.5|4353|4352.5|4356.5|4355.5|4353|4352|5834
1682002200000|2023-04-20 14:50:00|4353.5|4352|4353|4352.5|4354|4353.5|4352|4351.5|2993
1682002500000|2023-04-20 14:55:00|4352.5|4352|4358.5|4358|4358.5|4358|4352.5|4352|5194
1682002800000|2023-04-20 15:00:00|4359|4357.5|4358|4357.5|4359|4358.5|4358|4357|5404
1682003100000|2023-04-20 15:05:00|4358.5|4358|4357|4356.5|4359.5|4359|4356|4355.5|8135
1682003400000|2023-04-20 15:10:00|4356.5|4356|4358|4357.5|4358|4357.5|4355.5|4355|8188
1682003700000|2023-04-20 15:15:00|4357.5|4357|4360.5|4360|4360.5|4360|4357.5|4357|3572
1682004000000|2023-04-20 15:20:00|4360|4359.5|4360.5|4360|4361|4360.5|4359|4358|8049
1682004300000|2023-04-20 15:25:00|4360|4359.5|4361.5|4360.5|4362|4361.5|4360|4359.5|7841
1682060400000|2023-04-21 07:00:00|4370|4367|4379|4376.5|4379|4377|4366.5|4363|9098
1682060700000|2023-04-21 07:05:00|4379.5|4377|4371|4369.5|4379.5|4378|4371|4369.5|11363
1682061000000|2023-04-21 07:10:00|4371.5|4370|4372.5|4371.5|4373|4371.5|4369|4368|4721
1682061300000|2023-04-21 07:15:00|4373.5|4372|4375|4374|4375.5|4374.5|4370.5|4369|2445
1682061600000|2023-04-21 07:20:00|4374|4373|4375|4373.5|4377|4376|4374|4372.5|2898
1682061900000|2023-04-21 07:25:00|4374.5|4374|4376.5|4375.5|4379|4378|4374.5|4373.5|2663
1682062200000|2023-04-21 07:30:00|4377|4376|4383.5|4382.5|4383.5|4382.5|4376.5|4375.5|3290
1682062500000|2023-04-21 07:35:00|4383|4382|4381|4380|4385|4384|4381|4379.5|4881
1682062800000|2023-04-21 07:40:00|4381.5|4380.5|4389.5|4388.5|4389.5|4389|4381|4380|5490
1682063100000|2023-04-21 07:45:00|4389|4389|4396.5|4396|4397.5|4396.5|4389|4388.5|8600
1682063400000|2023-04-21 07:50:00|4394|4393.5|4388.5|4387.5|4395.5|4395|4388.5|4387.5|5585
1682063700000|2023-04-21 07:55:00|4389|4388|4384|4383.5|4392|4391|4384|4383.5|4496
1682064000000|2023-04-21 08:00:00|4383.5|4383|4388|4387|4388.5|4387|4383.5|4382.5|5691
1682064300000|2023-04-21 08:05:00|4388.5|4387.5|4388|4387|4392.5|4392|4387|4386|3092
1682064600000|2023-04-21 08:10:00|4387.5|4386.5|4391.5|4391|4392.5|4391.5|4387.5|4386|8309
1682064900000|2023-04-21 08:15:00|4391|4390.5|4385.5|4385|4392.5|4391.5|4385.5|4384.5|5573
1682065200000|2023-04-21 08:20:00|4386|4385.5|4384.5|4384|4386.5|4385.5|4383.5|4382.5|4832
1682065500000|2023-04-21 08:25:00|4384|4383.5|4382.5|4382|4386|4385|4382.5|4381.5|2856
1682065800000|2023-04-21 08:30:00|4382|4381|4383|4382|4384.5|4383.5|4378.5|4378|5095
1682066100000|2023-04-21 08:35:00|4383.5|4382.5|4385|4384.5|4386.5|4385.5|4383.5|4382|6665
1682066400000|2023-04-21 08:40:00|4384.5|4383.5|4386.5|4385.5|4388|4387.5|4384.5|4383.5|5618
1682066700000|2023-04-21 08:45:00|4387|4386|4388.5|4388|4389.5|4388.5|4386|4385.5|5053
1682067000000|2023-04-21 08:50:00|4389|4388.5|4395|4394.5|4396.5|4395.5|4389|4388.5|6460
1682067300000|2023-04-21 08:55:00|4394.5|4393.5|4398|4397|4398.5|4397.5|4392.5|4391.5|5412
1682067600000|2023-04-21 09:00:00|4397.5|4396.5|4397.5|4396.5|4398.5|4397.5|4395.5|4395|5876
1682067900000|2023-04-21 09:05:00|4397|4396|4398.5|4398|4400|4399|4396.5|4396|6970
1682068500000|2023-04-21 09:15:00|4402|4401|4401|4400.5|4404.5|4403.5|4400|4399.5|18055
1682068800000|2023-04-21 09:20:00|4400.5|4399.5|4398.5|4397.5|4400.5|4399.5|4395.5|4395|5402
1682069100000|2023-04-21 09:25:00|4400|4398|4399.5|4399|4400|4399|4395.5|4394.5|4051
1682069400000|2023-04-21 09:30:00|4400|4399.5|4402|4401|4402.5|4401.5|4397.5|4397|3804
1682069700000|2023-04-21 09:35:00|4401.5|4400.5|4399|4398.5|4402|4400.5|4399|4398|2243
1682070000000|2023-04-21 09:40:00|4399.5|4398|4402|4401.5|4402.5|4401.5|4398.5|4398|7918
1682070300000|2023-04-21 09:45:00|4401.5|4401|4406|4405.5|4406.5|4405.5|4400|4399.5|4915
1682070600000|2023-04-21 09:50:00|4406.5|4405|4402.5|4401.5|4406.5|4406|4401.5|4401|6440
1682070900000|2023-04-21 09:55:00|4402|4402.5|4402|4401.5|4404.5|4403.5|4402|4401|8780
1682071200000|2023-04-21 10:00:00|4402.5|4401|4397|4396|4403.5|4402.5|4394.5|4394|5674
1682071500000|2023-04-21 10:05:00|4397.5|4396.5|4396|4395|4399.5|4398.5|4395.5|4394.5|6120
1682071800000|2023-04-21 10:10:00|4395|4394.5|4395.5|4395|4397|4396|4394.5|4393.5|4255
1682072100000|2023-04-21 10:15:00|4396|4394.5|4396|4395.5|4396.5|4396|4394.5|4393.5|5903
1682072400000|2023-04-21 10:20:00|4395.5|4395|4396|4395.5|4396.5|4396|4395|4394.5|5051
1682072700000|2023-04-21 10:25:00|4395.5|4395|4393|4392|4396|4395|4392|4391|1412
1682073000000|2023-04-21 10:30:00|4393.5|4392.5|4399|4398|4399.5|4398.5|4393|4392|3447
1682073300000|2023-04-21 10:35:00|4398.5|4397|4399|4398.5|4399.5|4398.5|4398|4397|3720
1682073600000|2023-04-21 10:40:00|4398.5|4398|4402.5|4401.5|4403.5|4402.5|4397.5|4397|6588
1682073900000|2023-04-21 10:45:00|4402|4401|4403|4402.5|4403|4402.5|4401|4400|4906
1682074200000|2023-04-21 10:50:00|4403.5|4403|4405.5|4405|4405.5|4405|4403|4402.5|4449
1682074500000|2023-04-21 10:55:00|4405|4404|4419|4418|4421.5|4420.5|4405|4404|13060
1682074800000|2023-04-21 11:00:00|4418.5|4418.5|4414.5|4413.5|4420.5|4419.5|4413.5|4413|7237
1682075100000|2023-04-21 11:05:00|4414|4414|4412|4411.5|4416.5|4416|4412|4411.5|5853
1682075400000|2023-04-21 11:10:00|4412.5|4412|4410|4409|4413|4412|4407|4406|3627
1682075700000|2023-04-21 11:15:00|4409.5|4408.5|4408.5|4407.5|4412|4411.5|4408.5|4407.5|2204
1682076000000|2023-04-21 11:20:00|4409|4408|4410|4409|4411|4410|4407.5|4406.5|1801
1682076300000|2023-04-21 11:25:00|4410.5|4409.5|4406.5|4406|4410.5|4409.5|4406|4405|3120
1682076600000|2023-04-21 11:30:00|4405.5|4405|4407.5|4406.5|4407.5|4407|4405.5|4404.5|2211
1682076900000|2023-04-21 11:35:00|4407|4406|4408|4407|4409|4408.5|4405.5|4405|2203
1682077200000|2023-04-21 11:40:00|4407.5|4406.5|4406.5|4405.5|4407.5|4407|4404|4403.5|1678
1682077500000|2023-04-21 11:45:00|4406|4405|4401.5|4400.5|4406.5|4405|4401.5|4400.5|2738
1682077800000|2023-04-21 11:50:00|4402|4401|4405.5|4405|4405.5|4405|4400.5|4399.5|3482
1682078100000|2023-04-21 11:55:00|4405|4404.5|4403|4402.5|4405|4405|4402.5|4401.5|1231
1682078400000|2023-04-21 12:00:00|4402.5|4402|4402.5|4401.5|4402.5|4402|4400|4399.5|2695
1682078700000|2023-04-21 12:05:00|4402|4402|4403|4402.5|4403.5|4402.5|4400|4399.5|2022
1682079000000|2023-04-21 12:10:00|4402.5|4402|4402|4401|4404|4403|4402|4401|2363
1682079300000|2023-04-21 12:15:00|4402.5|4401.5|4402.5|4402|4403.5|4402.5|4400.5|4399.5|1442
1682079600000|2023-04-21 12:20:00|4403|4401.5|4400|4399|4404|4403.5|4399|4398.5|1433
1682079900000|2023-04-21 12:25:00|4399.5|4399.5|4400|4399|4400|4399.5|4398|4397|1085
1682080200000|2023-04-21 12:30:00|4399.5|4398|4397|4396.5|4399.5|4399|4396.5|4396|1887
1682080500000|2023-04-21 12:35:00|4396.5|4396|4396|4395|4397|4396|4395.5|4395|3326
1682080800000|2023-04-21 12:40:00|4396.5|4395.5|4396.5|4395.5|4396.5|4395.5|4394|4393.5|1876
1682081100000|2023-04-21 12:45:00|4396|4395|4399|4398|4400.5|4399.5|4396|4395|889
1682081400000|2023-04-21 12:50:00|4399.5|4398.5|4398.5|4397.5|4399.5|4398.5|4397.5|4397|2848
1682081700000|2023-04-21 12:55:00|4397.5|4396.5|4397.5|4397|4398.5|4398|4396.5|4395.5|6338
1682082000000|2023-04-21 13:00:00|4398|4398|4397.5|4396.5|4398.5|4398|4395.5|4394.5|1082
1682082300000|2023-04-21 13:05:00|4398|4397|4395|4394.5|4398|4397|4393.5|4392.5|3456
1682082600000|2023-04-21 13:10:00|4395.5|4395|4394|4393.5|4395.5|4395|4391.5|4390.5|3357
1682082900000|2023-04-21 13:15:00|4393.5|4393|4395|4394|4396|4395.5|4392.5|4391.5|2660
1682083200000|2023-04-21 13:20:00|4395.5|4394.5|4393.5|4392.5|4397.5|4396.5|4392.5|4392|2939
1682083500000|2023-04-21 13:25:00|4394|4393|4393.5|4393|4395.5|4394.5|4393.5|4392.5|5404
1682083800000|2023-04-21 13:30:00|4395|4394.5|4404|4403|4404|4403|4394.5|4393.5|14679
1682084100000|2023-04-21 13:35:00|4403|4402|4410.5|4409.5|4413|4412|4403|4402|7192
1682084400000|2023-04-21 13:40:00|4410|4410|4409|4408|4410.5|4410|4406.5|4405.5|4499
1682084700000|2023-04-21 13:45:00|4409.5|4408.5|4407|4406.5|4414|4413.5|4407|4406|7393
1682085000000|2023-04-21 13:50:00|4407.5|4406|4396|4395.5|4408.5|4407.5|4396|4395.5|6472
1682085300000|2023-04-21 13:55:00|4396.5|4396|4394|4393|4397|4396.5|4391|4390|8769
1682085600000|2023-04-21 14:00:00|4393.5|4393.5|4389|4388.5|4395|4394.5|4387.5|4386.5|6606
1682085900000|2023-04-21 14:05:00|4389.5|4388|4389|4388|4391|4390.5|4388.5|4387.5|9477
1682086200000|2023-04-21 14:10:00|4388.5|4388.5|4387.5|4387|4389.5|4388.5|4386|4385|5548
1682086500000|2023-04-21 14:15:00|4387|4386.5|4385.5|4385|4389|4388.5|4385.5|4384.5|8892
1682086800000|2023-04-21 14:20:00|4386|4384.5|4388|4387.5|4389.5|4389|4384|4383.5|10825
1682087100000|2023-04-21 14:25:00|4388.5|4388|4387|4386.5|4389.5|4389|4386|4385|4826
1682087400000|2023-04-21 14:30:00|4386.5|4386|4388|4387|4389|4388|4386.5|4385.5|4869
1682087700000|2023-04-21 14:35:00|4388.5|4387.5|4388|4387.5|4389.5|4388.5|4386.5|4386|5247
1682088000000|2023-04-21 14:40:00|4389|4388|4387|4386|4389.5|4389|4385|4384.5|4955
1682088300000|2023-04-21 14:45:00|4387.5|4386.5|4385.5|4385|4388|4387|4385|4384|3397
1682088600000|2023-04-21 14:50:00|4385|4384.5|4385.5|4385|4389.5|4388.5|4385|4384.5|8443
1682088900000|2023-04-21 14:55:00|4385|4384.5|4386|4385.5|4386.5|4385.5|4382|4381.5|7331
1682089200000|2023-04-21 15:00:00|4387|4386|4389.5|4388.5|4389.5|4389|4387|4386|9367
1682089500000|2023-04-21 15:05:00|4389|4388|4390.5|4390|4391|4390.5|4388.5|4387.5|6033
1682089800000|2023-04-21 15:10:00|4391|4390|4391|4390|4392|4390.5|4389|4388|2107
1682090100000|2023-04-21 15:15:00|4390.5|4389.5|4389|4388|4391|4390|4388|4387|1478
1682090400000|2023-04-21 15:20:00|4388.5|4387.5|4390|4388.5|4390.5|4389.5|4387.5|4386.5|3132
1682090700000|2023-04-21 15:25:00|4390.5|4389|4387|4385.5|4390.5|4389|4385.5|4384.5|3206
1682319600000|2023-04-24 07:00:00|4392.5|4390|4386.5|4384.5|4397|4394.5|4385.5|4384.5|46011
1682319900000|2023-04-24 07:05:00|4386|4385|4391|4390|4396.5|4395.5|4386|4385|7777
1682320200000|2023-04-24 07:10:00|4390|4388.5|4397.5|4396.5|4398|4397|4388|4386.5|9329
1682320500000|2023-04-24 07:15:00|4398.5|4397|4394.5|4393|4398.5|4397.5|4391|4390|10953
1682320800000|2023-04-24 07:20:00|4394|4393.5|4393|4392|4394.5|4394|4389.5|4388.5|3983
1682321100000|2023-04-24 07:25:00|4393.5|4392.5|4392.5|4391.5|4395|4394|4392|4391|3990
1682321400000|2023-04-24 07:30:00|4392|4392.5|4392.5|4391.5|4394.5|4393.5|4390|4388.5|3258
1682321700000|2023-04-24 07:35:00|4392|4391|4391.5|4390.5|4393.5|4392.5|4390.5|4389.5|7936
1682322000000|2023-04-24 07:40:00|4391|4391|4390.5|4389.5|4393|4392.5|4388.5|4387.5|3376
1682322300000|2023-04-24 07:45:00|4390|4388.5|4390|4389|4390.5|4389.5|4387|4385.5|3386
1682322600000|2023-04-24 07:50:00|4390.5|4389.5|4385|4383.5|4392|4391|4384|4383|2136
1682322900000|2023-04-24 07:55:00|4385.5|4384|4382.5|4381.5|4386.5|4385|4382.5|4381|1993
1682323200000|2023-04-24 08:00:00|4382|4381|4380|4379|4382.5|4381.5|4379|4378|3534
1682323500000|2023-04-24 08:05:00|4379.5|4379.5|4382.5|4382|4383|4382.5|4379|4378|5067
1682323800000|2023-04-24 08:10:00|4383|4381|4380|4379.5|4383.5|4382.5|4379.5|4378.5|2958
1682324100000|2023-04-24 08:15:00|4380.5|4379|4374|4373|4380.5|4379|4373.5|4372.5|2908
1682324400000|2023-04-24 08:20:00|4373|4372.5|4371|4369.5|4374|4372.5|4370.5|4369.5|2533
1682324700000|2023-04-24 08:25:00|4370.5|4370|4369.5|4368.5|4372.5|4371.5|4369|4368|3753
1682325000000|2023-04-24 08:30:00|4370.5|4369|4370.5|4369.5|4372|4371|4370|4369|2518
1682325300000|2023-04-24 08:35:00|4369.5|4368.5|4373|4372|4373|4372|4368.5|4368|4118
1682325600000|2023-04-24 08:40:00|4373.5|4372.5|4377.5|4376.5|4377.5|4376.5|4373.5|4372.5|2509
1682325900000|2023-04-24 08:45:00|4377|4377|4374.5|4373.5|4377|4377|4373|4372|3896
1682326200000|2023-04-24 08:50:00|4375|4374|4374|4373|4376|4375|4374|4373|2599
1682326500000|2023-04-24 08:55:00|4373.5|4372.5|4370.5|4369.5|4374|4373|4370.5|4369|1669
1682326800000|2023-04-24 09:00:00|4370|4369|4372.5|4371.5|4373|4372|4369.5|4368.5|1609
1682327100000|2023-04-24 09:05:00|4373|4372|4379|4378|4379|4378|4373|4372|9942
1682327400000|2023-04-24 09:10:00|4378.5|4377.5|4375.5|4374.5|4379|4378|4375.5|4374|8408
1682327700000|2023-04-24 09:15:00|4375|4374|4380|4379.5|4380|4379.5|4374.5|4374|5442
1682328000000|2023-04-24 09:20:00|4380.5|4380|4380|4379|4381.5|4381|4379|4378|5916
1682328300000|2023-04-24 09:25:00|4379.5|4379.5|4380|4379|4380|4379.5|4378|4377|6998
1682328600000|2023-04-24 09:30:00|4382.5|4379.5|4383|4382|4383|4382|4381|4379.5|3371
1682328900000|2023-04-24 09:35:00|4382.5|4381.5|4382|4381|4383|4381.5|4380.5|4380|4508
1682329200000|2023-04-24 09:40:00|4382.5|4381.5|4382|4381.5|4383|4382|4381|4380|1908
1682329500000|2023-04-24 09:45:00|4382.5|4382|4388|4387|4388|4387|4382|4382|4422
1682329800000|2023-04-24 09:50:00|4387.5|4387.5|4389|4388|4390|4389.5|4387.5|4387.5|4417
1682330100000|2023-04-24 09:55:00|4389.5|4388.5|4389|4388|4389.5|4389|4388|4387|4293
1682330400000|2023-04-24 10:00:00|4387.5|4387|4383|4382.5|4388|4387|4383|4382.5|2322
1682330700000|2023-04-24 10:05:00|4383.5|4383|4380.5|4380|4383.5|4383|4380|4379|3772
1682331000000|2023-04-24 10:10:00|4380|4379.5|4378.5|4378|4380|4379.5|4377.5|4376.5|3995
1682331300000|2023-04-24 10:15:00|4379|4378.5|4379.5|4378.5|4379.5|4379|4378.5|4378|2726
1682331600000|2023-04-24 10:20:00|4379|4379|4382|4381|4382|4381|4378|4377.5|7862
1682331900000|2023-04-24 10:25:00|4381.5|4382|4383|4382|4383.5|4382.5|4381.5|4382|1901
1682332200000|2023-04-24 10:30:00|4382.5|4382.5|4382.5|4381.5|4382.5|4382.5|4382.5|4381.5|1301
1682332500000|2023-04-24 10:35:00|4382|4381|4383|4382|4384|4383.5|4381.5|4381|1813
1682332800000|2023-04-24 10:40:00|4382.5|4381.5|4382.5|4381.5|4383.5|4383|4380.5|4380|9729
1682333100000|2023-04-24 10:45:00|4382|4380.5|4378.5|4378|4382.5|4380.5|4378.5|4377.5|6867
1682333400000|2023-04-24 10:50:00|4379|4378.5|4380.5|4379.5|4382|4381|4378.5|4377.5|5800
1682333700000|2023-04-24 10:55:00|4380|4379|4378|4377|4380.5|4379.5|4377.5|4377|1488
1682334000000|2023-04-24 11:00:00|4378.5|4377.5|4380|4379|4380|4379.5|4377.5|4376.5|3126
1682334300000|2023-04-24 11:05:00|4379.5|4379.5|4380|4379|4380.5|4380|4379.5|4378.5|2472
1682334600000|2023-04-24 11:10:00|4380.5|4379.5|4382.5|4381.5|4382.5|4381.5|4380.5|4379.5|2829
1682334900000|2023-04-24 11:15:00|4383|4382|4384.5|4384|4385.5|4385|4382.5|4381.5|1724
1682335200000|2023-04-24 11:20:00|4385|4384.5|4386|4385.5|4387|4386|4384.5|4383.5|4942
1682335500000|2023-04-24 11:25:00|4386.5|4386|4386.5|4386|4389|4388|4386.5|4386|1810
1682335800000|2023-04-24 11:30:00|4387|4386.5|4387|4386.5|4388|4387.5|4386.5|4386|6067
1682336100000|2023-04-24 11:35:00|4386.5|4386|4386.5|4385.5|4386.5|4386|4386|4385.5|2282
1682336400000|2023-04-24 11:40:00|4387|4386|4388|4387|4388|4387|4387|4385.5|1669
1682336700000|2023-04-24 11:45:00|4387.5|4387.5|4388|4387.5|4388.5|4388|4386.5|4386|3160
1682337000000|2023-04-24 11:50:00|4387|4386|4387.5|4387|4388|4387|4386|4385.5|4454
1682337300000|2023-04-24 11:55:00|4388.5|4387.5|4387.5|4387|4388.5|4387.5|4387|4386.5|3884
1682337600000|2023-04-24 12:00:00|4387|4386.5|4383.5|4382.5|4387.5|4387|4383.5|4382.5|2906
1682337900000|2023-04-24 12:05:00|4383|4382|4385|4384|4385|4384|4382.5|4381.5|3062
1682338200000|2023-04-24 12:10:00|4384.5|4384.5|4385|4384.5|4385|4384.5|4383.5|4383|1202
1682338500000|2023-04-24 12:15:00|4385.5|4385|4386|4385|4386|4385.5|4385|4384.5|2415
1682338800000|2023-04-24 12:20:00|4385.5|4385.5|4385.5|4385|4386|4385.5|4383.5|4383|4833
1682339100000|2023-04-24 12:25:00|4385|4384.5|4386|4385|4386|4385.5|4385|4384.5|2930
1682339400000|2023-04-24 12:30:00|4385.5|4385.5|4385.5|4385|4386|4385.5|4384|4383|1332
1682339700000|2023-04-24 12:35:00|4386|4384|4383.5|4383|4386|4385|4383|4382.5|4986
1682340000000|2023-04-24 12:40:00|4384.5|4383.5|4386.5|4385.5|4386.5|4385.5|4384.5|4383.5|1667
1682340300000|2023-04-24 12:45:00|4386|4386|4385.5|4385|4386|4386|4385|4384|4198
1682340600000|2023-04-24 12:50:00|4385|4384.5|4386|4385|4386|4385.5|4384|4383.5|3532
1682340900000|2023-04-24 12:55:00|4385.5|4384.5|4386|4385.5|4386|4385.5|4385|4384.5|1979
1682341200000|2023-04-24 13:00:00|4385.5|4385|4386.5|4385.5|4387.5|4386.5|4385.5|4385|1998
1682341500000|2023-04-24 13:05:00|4385.5|4384.5|4388.5|4387.5|4389|4388|4385.5|4384.5|2971
1682341800000|2023-04-24 13:10:00|4390|4389|4389.5|4389|4390|4389.5|4388.5|4388|26630
1682342100000|2023-04-24 13:15:00|4389|4388.5|4388.5|4387.5|4389.5|4389|4388|4387.5|3683
1682342400000|2023-04-24 13:20:00|4388|4388|4388.5|4388|4389|4388|4387.5|4387|1679
1682342700000|2023-04-24 13:25:00|4389|4388.5|4387|4386.5|4389.5|4388.5|4387|4386|2958
1682343000000|2023-04-24 13:30:00|4387.5|4386|4387|4386|4391|4390.5|4385|4384.5|6574
1682343300000|2023-04-24 13:35:00|4386.5|4386.5|4385.5|4384.5|4387|4386.5|4384|4383.5|3764
1682343600000|2023-04-24 13:40:00|4386|4385|4384.5|4383.5|4386.5|4385.5|4381.5|4381|6405
1682343900000|2023-04-24 13:45:00|4384|4384|4383.5|4383|4384.5|4384|4381.5|4380.5|1676
1682344200000|2023-04-24 13:50:00|4383|4382.5|4384|4383|4384.5|4384|4382.5|4382|2523
1682344500000|2023-04-24 13:55:00|4383.5|4382|4383.5|4383|4384|4383|4382.5|4382|2820
1682344800000|2023-04-24 14:00:00|4384|4383.5|4384.5|4383.5|4386|4385|4383|4382|2146
1682345100000|2023-04-24 14:05:00|4385|4384|4384|4383.5|4386|4385.5|4384|4383|2633
1682345400000|2023-04-24 14:10:00|4384.5|4383|4380.5|4379.5|4384.5|4383.5|4379|4378|4582
1682345700000|2023-04-24 14:15:00|4381|4380|4380|4379|4382.5|4382|4379.5|4378.5|3252
1682346000000|2023-04-24 14:20:00|4379.5|4378.5|4382.5|4381.5|4383|4382|4379.5|4378.5|14151
1682346300000|2023-04-24 14:25:00|4382|4382|4382.5|4381.5|4383|4382|4381.5|4381|3249
1682346600000|2023-04-24 14:30:00|4382|4381|4381|4380.5|4382.5|4381.5|4380|4379.5|3587
1682346900000|2023-04-24 14:35:00|4381.5|4380|4383|4382.5|4383|4382.5|4379.5|4379|4028
1682347200000|2023-04-24 14:40:00|4383.5|4383|4387.5|4386.5|4387.5|4386.5|4382.5|4382|8782
1682347500000|2023-04-24 14:45:00|4388|4387.5|4389|4388|4389|4388.5|4387|4386.5|3984
1682347800000|2023-04-24 14:50:00|4388|4387.5|4391.5|4390.5|4391.5|4390.5|4388|4387.5|3451
1682348100000|2023-04-24 14:55:00|4392|4391.5|4389.5|4389|4392|4391.5|4389|4388.5|4596
1682348400000|2023-04-24 15:00:00|4390.5|4388.5|4392.5|4391.5|4393.5|4393|4389.5|4388.5|4739
1682348700000|2023-04-24 15:05:00|4392|4391|4390|4389.5|4392|4391|4389|4388|3168
1682349000000|2023-04-24 15:10:00|4389.5|4389|4391.5|4391|4392|4391|4388.5|4388|4068
1682349300000|2023-04-24 15:15:00|4392|4391.5|4393|4392.5|4393|4392.5|4390.5|4389.5|2907
1682349600000|2023-04-24 15:20:00|4392.5|4392|4389.5|4388.5|4393|4392.5|4388.5|4388|8633
1682349900000|2023-04-24 15:25:00|4389|4388|4388|4387|4389|4388.5|4386.5|4385.5|5562
1682406000000|2023-04-25 07:00:00|4375.5|4373.5|4384|4382.5|4388|4386.5|4375.5|4373.5|12157
1682406300000|2023-04-25 07:05:00|4383.5|4382|4378.5|4377|4384|4383.5|4375|4373.5|7416
1682406600000|2023-04-25 07:10:00|4379|4377.5|4369.5|4368.5|4380|4379|4366.5|4365|11977
1682406900000|2023-04-25 07:15:00|4369|4368|4378|4377|4379|4378|4368|4367.5|6854
1682407200000|2023-04-25 07:20:00|4377.5|4376.5|4381.5|4380.5|4385|4384|4376.5|4376|9917
1682407500000|2023-04-25 07:25:00|4381|4381|4384.5|4384|4387.5|4386|4381|4380.5|7342
1682407800000|2023-04-25 07:30:00|4383|4382.5|4376|4375.5|4386.5|4385.5|4372.5|4372|8747
1682408100000|2023-04-25 07:35:00|4376.5|4376|4382|4381|4382.5|4381.5|4376.5|4376|8218
1682408400000|2023-04-25 07:40:00|4382.5|4381.5|4379|4378.5|4382.5|4381.5|4378.5|4378|14829
1682408700000|2023-04-25 07:45:00|4379.5|4379|4376|4375|4383.5|4382.5|4376|4375|4432
1682409000000|2023-04-25 07:50:00|4375|4374|4379|4378.5|4380.5|4380|4375|4374|8630
1682409300000|2023-04-25 07:55:00|4379.5|4379|4378|4377.5|4382.5|4381.5|4377|4376|3906
1682409600000|2023-04-25 08:00:00|4379|4378|4385.5|4385|4388|4387|4379|4378|7206
1682409900000|2023-04-25 08:05:00|4386|4385.5|4392.5|4391|4393|4392|4385.5|4385|5920
1682410200000|2023-04-25 08:10:00|4392|4391.5|4387.5|4387|4394|4393|4387.5|4387|5669
1682410500000|2023-04-25 08:15:00|4388|4386.5|4388|4387.5|4390|4389|4388|4386.5|2525
1682410800000|2023-04-25 08:20:00|4389|4387|4391|4390|4392|4391.5|4387.5|4387|2601
1682411100000|2023-04-25 08:25:00|4390.5|4389.5|4390|4389|4391|4390.5|4388.5|4388|2363
1682411400000|2023-04-25 08:30:00|4389.5|4388|4391.5|4391|4392|4391.5|4387.5|4387|7082
1682411700000|2023-04-25 08:35:00|4390.5|4390.5|4390.5|4389.5|4391|4390.5|4388.5|4388|4203
1682412000000|2023-04-25 08:40:00|4391|4390|4386|4385.5|4391.5|4390.5|4386|4385.5|2319
1682412300000|2023-04-25 08:45:00|4387|4386|4391.5|4390.5|4391.5|4391|4386|4385.5|2629
1682412600000|2023-04-25 08:50:00|4391|4390|4387.5|4387|4391|4390|4387|4386.5|2424
1682412900000|2023-04-25 08:55:00|4388|4387.5|4382.5|4382|4389|4388.5|4382.5|4382|5992
1682413200000|2023-04-25 09:00:00|4383|4382.5|4387|4386|4387|4386.5|4383|4382.5|3190
1682413500000|2023-04-25 09:05:00|4387.5|4386.5|4386.5|4385.5|4389|4388|4386.5|4385.5|2542
1682413800000|2023-04-25 09:10:00|4386|4385|4384|4383.5|4386.5|4385.5|4383.5|4383|2985
1682414100000|2023-04-25 09:15:00|4385|4383|4383|4382|4385|4384.5|4382|4381.5|4152
1682414400000|2023-04-25 09:20:00|4382.5|4381.5|4383|4382.5|4384|4383.5|4382|4381.5|3712
1682414700000|2023-04-25 09:25:00|4382.5|4382|4380.5|4380|4382.5|4382|4379.5|4379|3624
1682415000000|2023-04-25 09:30:00|4381|4380.5|4379|4378.5|4383|4382.5|4379|4378|3323
1682415300000|2023-04-25 09:35:00|4379.5|4378|4378|4377.5|4381.5|4380.5|4378|4377|2296
1682415600000|2023-04-25 09:40:00|4378.5|4378|4380|4379.5|4381|4380.5|4377.5|4376.5|4135
1682415900000|2023-04-25 09:45:00|4380.5|4380|4380.5|4380|4381.5|4381|4380|4379.5|3396
1682416200000|2023-04-25 09:50:00|4380|4379.5|4380|4379.5|4380|4379.5|4378.5|4378|1728
1682416500000|2023-04-25 09:55:00|4379.5|4379|4377.5|4377|4380|4379.5|4377.5|4377|2845
1682416800000|2023-04-25 10:00:00|4378|4377.5|4377.5|4376.5|4379.5|4379|4377.5|4376.5|4363
1682417100000|2023-04-25 10:05:00|4376.5|4376|4377|4376.5|4377|4376.5|4376|4375|3942
1682417400000|2023-04-25 10:10:00|4377.5|4377|4381|4380.5|4381|4380.5|4376.5|4376|7078
1682417700000|2023-04-25 10:15:00|4380.5|4380|4380.5|4380|4382|4381|4380|4379.5|6083
1682418000000|2023-04-25 10:20:00|4380|4379.5|4383.5|4382.5|4384|4383|4380|4379.5|7307
1682418300000|2023-04-25 10:25:00|4383|4382|4384.5|4384|4386|4385|4382.5|4382|1264
1682418600000|2023-04-25 10:30:00|4384|4383.5|4384|4383.5|4386|4385|4384|4383|4629
1682418900000|2023-04-25 10:35:00|4385|4384|4383.5|4383|4385|4384|4382.5|4382|4715
1682419200000|2023-04-25 10:40:00|4384|4383.5|4381.5|4381|4384.5|4384|4381.5|4381|4475
1682419500000|2023-04-25 10:45:00|4381|4380.5|4382|4381.5|4382|4381.5|4380|4379.5|4146
1682419800000|2023-04-25 10:50:00|4382.5|4382|4384|4383|4384.5|4383.5|4382|4381|2725
1682420100000|2023-04-25 10:55:00|4383.5|4383.5|4385|4384.5|4386.5|4386|4383|4382.5|3090
1682420400000|2023-04-25 11:00:00|4386|4385|4384|4383.5|4388|4387.5|4384|4383.5|5509
1682420700000|2023-04-25 11:05:00|4383.5|4383|4385.5|4384.5|4386|4385|4383|4382.5|2806
1682421000000|2023-04-25 11:10:00|4386|4385|4388.5|4388|4389|4388.5|4385.5|4385|3227
1682421300000|2023-04-25 11:15:00|4388|4387.5|4387|4386|4388|4387.5|4386.5|4386|2793
1682421600000|2023-04-25 11:20:00|4387.5|4386.5|4387.5|4386.5|4387.5|4386.5|4385.5|4384.5|2343
1682421900000|2023-04-25 11:25:00|4387|4386|4389.5|4389|4389.5|4389|4385.5|4385|3102
1682422200000|2023-04-25 11:30:00|4389|4388.5|4392.5|4392|4393.5|4392.5|4388.5|4388|2578
1682422500000|2023-04-25 11:35:00|4393.5|4391.5|4394.5|4394|4395.5|4394.5|4393|4391.5|2100
1682422800000|2023-04-25 11:40:00|4395|4394.5|4396|4395.5|4397|4396.5|4394|4393.5|3782
1682423100000|2023-04-25 11:45:00|4395.5|4395|4397.5|4396.5|4397.5|4397|4395|4394|2711
1682423400000|2023-04-25 11:50:00|4396.5|4396|4396.5|4396|4398|4397.5|4395|4394|3137
1682423700000|2023-04-25 11:55:00|4397.5|4396.5|4396.5|4395.5|4398.5|4398|4395.5|4395|1989
1682424000000|2023-04-25 12:00:00|4396|4396|4396.5|4396|4398|4397.5|4396|4395.5|3667
1682424300000|2023-04-25 12:05:00|4396|4395.5|4396|4395.5|4398.5|4397.5|4395.5|4395|3002
1682424600000|2023-04-25 12:10:00|4396.5|4396|4395.5|4395|4397.5|4397|4395.5|4395|3080
1682424900000|2023-04-25 12:15:00|4394|4394.5|4391.5|4390.5|4394.5|4394.5|4391|4390.5|5664
1682425200000|2023-04-25 12:20:00|4391|4390|4391.5|4391|4392.5|4392|4390.5|4390|2299
1682425500000|2023-04-25 12:25:00|4391|4390|4387|4386|4392|4391|4386.5|4386|6146
1682425800000|2023-04-25 12:30:00|4386.5|4385.5|4386.5|4385.5|4387.5|4386.5|4385|4384.5|4091
1682426100000|2023-04-25 12:35:00|4386|4386|4385|4384.5|4386|4386|4385|4384.5|1934
1682426400000|2023-04-25 12:40:00|4384.5|4384|4381.5|4380.5|4385|4384|4381|4380.5|3701
1682426700000|2023-04-25 12:45:00|4380.5|4381|4373|4372|4381|4381|4372|4371|5056
1682427000000|2023-04-25 12:50:00|4372.5|4372.5|4382|4381|4382.5|4381.5|4372.5|4372.5|1926
1682427300000|2023-04-25 12:55:00|4381|4380|4385|4383.5|4385.5|4383.5|4380.5|4379.5|2955
1682427600000|2023-04-25 13:00:00|4384|4383|4384.5|4383.5|4384.5|4383.5|4380|4379.5|3899
1682427900000|2023-04-25 13:05:00|4383.5|4383|4386|4385.5|4387|4386|4383.5|4383|4038
1682428200000|2023-04-25 13:10:00|4387|4386|4392|4391|4393|4392|4387|4386|5747
1682428500000|2023-04-25 13:15:00|4391.5|4390.5|4392.5|4392|4393|4392|4390|4389.5|7352
1682428800000|2023-04-25 13:20:00|4392|4391.5|4394|4393.5|4394|4393.5|4390.5|4390|2740
1682429100000|2023-04-25 13:25:00|4394.5|4394|4393|4392.5|4394.5|4394|4392.5|4392|5541
1682429400000|2023-04-25 13:30:00|4394|4393.5|4393.5|4393|4395|4394.5|4389.5|4389|13965
1682429700000|2023-04-25 13:35:00|4394.5|4394|4401|4400|4402|4401|4394.5|4394|11562
1682430000000|2023-04-25 13:40:00|4400|4400.5|4403|4402|4405|4404|4400|4399|6689
1682430300000|2023-04-25 13:45:00|4403.5|4402.5|4401.5|4400.5|4403.5|4402.5|4399.5|4399|3080
1682430600000|2023-04-25 13:50:00|4401|4400|4401|4400|4402.5|4402|4398.5|4398|6590
1682430900000|2023-04-25 13:55:00|4401.5|4400.5|4399|4397.5|4403.5|4402.5|4396.5|4395.5|8044
1682431200000|2023-04-25 14:00:00|4398.5|4397|4399|4398|4401|4400.5|4398|4397|6994
1682431500000|2023-04-25 14:05:00|4398.5|4397.5|4404.5|4404|4404.5|4404|4397.5|4396.5|5074
1682431800000|2023-04-25 14:10:00|4404|4403.5|4407|4406|4407.5|4406.5|4403.5|4403|12411
1682432100000|2023-04-25 14:15:00|4406.5|4406.5|4409|4408|4410.5|4410|4406.5|4406|6025
1682432400000|2023-04-25 14:20:00|4408.5|4408.5|4414|4413.5|4416|4415|4408.5|4408|6347
1682432700000|2023-04-25 14:25:00|4413.5|4413|4413|4412|4414|4413.5|4411|4410|5343
1682433000000|2023-04-25 14:30:00|4413.5|4412.5|4410|4409|4413.5|4412.5|4408.5|4408|3982
1682433300000|2023-04-25 14:35:00|4409.5|4408.5|4414|4413|4414|4413|4409|4408.5|6710
1682433600000|2023-04-25 14:40:00|4414.5|4413.5|4415|4414.5|4415|4414.5|4412.5|4412|6714
1682433900000|2023-04-25 14:45:00|4415.5|4415|4416.5|4416|4417|4416.5|4414.5|4414|2841
1682434200000|2023-04-25 14:50:00|4417|4416.5|4416|4415.5|4417|4416.5|4414|4413.5|4935
1682434500000|2023-04-25 14:55:00|4416.5|4416|4414|4413.5|4416.5|4416|4413|4412.5|5291
1682434800000|2023-04-25 15:00:00|4413.5|4413|4415.5|4415|4416|4415.5|4413|4412.5|6006
1682435100000|2023-04-25 15:05:00|4415|4414.5|4417.5|4417|4419|4418.5|4415|4414.5|6217
1682435400000|2023-04-25 15:10:00|4417|4416.5|4417.5|4417|4417.5|4417|4415.5|4415|8240
1682435700000|2023-04-25 15:15:00|4418|4417.5|4416.5|4416|4419|4418|4416.5|4415.5|6737
1682436000000|2023-04-25 15:20:00|4416|4415.5|4416|4415.5|4417|4416.5|4415|4414.5|9189
1682436300000|2023-04-25 15:25:00|4415.5|4415|4414|4413|4417|4416.5|4413.5|4413|5733
1682492400000|2023-04-26 07:00:00|4415.5|4409|4400|4398.5|4415.5|4409.5|4391|4387.5|35337
1682492700000|2023-04-26 07:05:00|4401|4399|4391|4389.5|4402.5|4400|4390|4388.5|6025
1682493000000|2023-04-26 07:10:00|4390.5|4389|4396.5|4395|4398.5|4397|4388|4386.5|10500
1682493300000|2023-04-26 07:15:00|4396|4395.5|4400.5|4399.5|4402|4400.5|4394.5|4393.5|5164
1682493600000|2023-04-26 07:20:00|4401|4400|4400.5|4400|4405.5|4404.5|4397|4396|11070
1682493900000|2023-04-26 07:25:00|4401|4399.5|4397.5|4396.5|4402|4401|4397|4396|5244
1682494200000|2023-04-26 07:30:00|4398|4397.5|4408.5|4407.5|4409|4408|4396|4395|5577
1682494500000|2023-04-26 07:35:00|4409|4408|4415.5|4414|4416.5|4415.5|4407.5|4406.5|2738
1682494800000|2023-04-26 07:40:00|4415|4413.5|4413|4412|4417|4415.5|4411|4409.5|2977
1682495100000|2023-04-26 07:45:00|4413.5|4412.5|4413.5|4413|4415|4414.5|4410|4409|4143
1682495400000|2023-04-26 07:50:00|4413|4412.5|4413|4412|4415.5|4415|4409|4408.5|3274
1682495700000|2023-04-26 07:55:00|4412.5|4411.5|4408|4407|4413|4412|4407|4406|3570
1682496000000|2023-04-26 08:00:00|4407.5|4406.5|4410.5|4409.5|4413|4412.5|4407|4406.5|6949
1682496300000|2023-04-26 08:05:00|4410|4410.5|4415.5|4414.5|4415.5|4415|4410|4409|5681
1682496600000|2023-04-26 08:10:00|4415|4413.5|4416|4415|4418|4417.5|4414|4413.5|2983
1682496900000|2023-04-26 08:15:00|4415|4414.5|4412.5|4412|4417|4416.5|4412.5|4411.5|4926
1682497200000|2023-04-26 08:20:00|4413|4412.5|4407|4406|4413|4412.5|4406.5|4405.5|4593
1682497500000|2023-04-26 08:25:00|4407.5|4406.5|4409|4408|4410|4409|4407|4406|7591
1682497800000|2023-04-26 08:30:00|4408.5|4408.5|4414.5|4414|4415.5|4414.5|4408|4407.5|4569
1682498100000|2023-04-26 08:35:00|4415.5|4414.5|4416.5|4416|4418|4417.5|4415|4414.5|2183
1682498400000|2023-04-26 08:40:00|4417|4415.5|4415.5|4415|4417|4415.5|4412.5|4411.5|6159
1682498700000|2023-04-26 08:45:00|4416|4415.5|4414.5|4414|4417.5|4417|4414.5|4414|2580
1682499000000|2023-04-26 08:50:00|4416|4415|4415.5|4415|4418.5|4418|4414.5|4413.5|5318
1682499300000|2023-04-26 08:55:00|4416|4414.5|4412|4411|4418.5|4417.5|4412|4411|3683
1682499600000|2023-04-26 09:00:00|4412.5|4411.5|4413|4412|4414.5|4414|4412|4411|5361
1682499900000|2023-04-26 09:05:00|4412.5|4411.5|4411|4410.5|4413|4412.5|4406.5|4406|6549
1682500200000|2023-04-26 09:10:00|4411.5|4411|4414|4413|4414|4413|4408|4407|4486
1682500500000|2023-04-26 09:15:00|4414.5|4414|4415.5|4414|4417.5|4417|4414|4413|2370
1682500800000|2023-04-26 09:20:00|4415|4415|4415.5|4414.5|4416|4415|4412|4411|2653
1682501100000|2023-04-26 09:25:00|4415|4414|4415|4414|4415.5|4414.5|4413|4412.5|3755
1682501400000|2023-04-26 09:30:00|4415.5|4414.5|4413|4412|4415.5|4414.5|4412.5|4411.5|3685
1682501700000|2023-04-26 09:35:00|4413.5|4412.5|4413.5|4413|4414.5|4413.5|4412.5|4412|3137
1682502000000|2023-04-26 09:40:00|4413|4412.5|4413.5|4412.5|4413.5|4413|4410.5|4410|4614
1682502300000|2023-04-26 09:45:00|4413|4412|4410.5|4409.5|4414.5|4413.5|4410|4409|6575
1682502600000|2023-04-26 09:50:00|4411|4409|4410.5|4409.5|4411|4410|4407.5|4406.5|2828
1682502900000|2023-04-26 09:55:00|4411|4410|4413|4412.5|4414.5|4413.5|4410.5|4409.5|3227
1682503200000|2023-04-26 10:00:00|4413.5|4413|4415|4414|4416.5|4415.5|4413.5|4413|2456
1682503500000|2023-04-26 10:05:00|4414.5|4414.5|4412|4411.5|4416|4414.5|4412|4411.5|2849
1682503800000|2023-04-26 10:10:00|4412.5|4412|4412.5|4411.5|4413|4412|4411.5|4411|1756
1682504100000|2023-04-26 10:15:00|4413|4412|4413|4412.5|4413.5|4413|4411.5|4410.5|3707
1682504400000|2023-04-26 10:20:00|4412|4411.5|4408.5|4407.5|4412.5|4411.5|4408|4407|3316
1682504700000|2023-04-26 10:25:00|4408|4406.5|4404|4403|4408.5|4408|4403.5|4403|3002
1682505000000|2023-04-26 10:30:00|4404.5|4403.5|4403|4402.5|4404.5|4404|4401.5|4400.5|4550
1682505300000|2023-04-26 10:35:00|4404.5|4404|4402.5|4402|4407|4406.5|4402|4401.5|6769
1682505600000|2023-04-26 10:40:00|4403.5|4402.5|4404|4403.5|4404.5|4404|4401.5|4401|2654
1682505900000|2023-04-26 10:45:00|4404.5|4403|4401.5|4401|4404.5|4403|4400.5|4400|1386
1682506200000|2023-04-26 10:50:00|4401|4400.5|4402.5|4402|4403|4402.5|4401|4400.5|1688
1682506500000|2023-04-26 10:55:00|4402|4401.5|4403|4402|4403|4402|4400|4399.5|2193
1682506800000|2023-04-26 11:00:00|4402.5|4401.5|4399|4398.5|4403.5|4403|4396.5|4396|7691
1682507100000|2023-04-26 11:05:00|4399.5|4399|4402|4401|4402|4401.5|4398|4397|3576
1682507400000|2023-04-26 11:10:00|4401.5|4401.5|4401|4400.5|4404|4403|4401|4400.5|3208
1682507700000|2023-04-26 11:15:00|4401.5|4401|4401|4400|4402|4401.5|4399|4398|2047
1682508000000|2023-04-26 11:20:00|4400.5|4399.5|4399|4398|4401|4399.5|4397.5|4397|5058
1682508300000|2023-04-26 11:25:00|4400|4398.5|4400|4399.5|4401|4400.5|4399.5|4398.5|4455
1682508600000|2023-04-26 11:30:00|4400.5|4400|4398.5|4397.5|4401.5|4400.5|4397.5|4396.5|8096
1682508900000|2023-04-26 11:35:00|4399|4398|4398|4397.5|4399.5|4399|4397.5|4396.5|4370
1682509200000|2023-04-26 11:40:00|4398.5|4397|4402.5|4402|4405|4404.5|4396|4395.5|12495
1682509500000|2023-04-26 11:45:00|4403|4402.5|4401.5|4400.5|4403|4402.5|4397|4396|4598
1682509800000|2023-04-26 11:50:00|4402|4401|4399.5|4398.5|4402.5|4402|4399|4398.5|2388
1682510100000|2023-04-26 11:55:00|4400|4399|4397.5|4396.5|4400.5|4400|4397.5|4396.5|3639
1682510400000|2023-04-26 12:00:00|4398|4397|4393.5|4392.5|4399.5|4399|4393|4392|8405
1682510700000|2023-04-26 12:05:00|4393|4393|4395.5|4394.5|4396.5|4396|4393|4392.5|3260
1682511000000|2023-04-26 12:10:00|4394|4393.5|4397|4396.5|4397|4396.5|4393.5|4392.5|2312
1682511300000|2023-04-26 12:15:00|4397.5|4397|4396|4395.5|4397.5|4397|4395.5|4394.5|3491
1682511600000|2023-04-26 12:20:00|4397|4396.5|4397|4396.5|4398|4397|4396|4395.5|1803
1682511900000|2023-04-26 12:25:00|4396.5|4396|4392.5|4390|4396.5|4396|4392|4390|2100
1682512200000|2023-04-26 12:30:00|4391.5|4391|4394|4393|4394|4393|4391|4389.5|4437
1682512500000|2023-04-26 12:35:00|4393.5|4393.5|4395|4394|4396|4395|4393.5|4392.5|2233
1682512800000|2023-04-26 12:40:00|4394.5|4394.5|4398|4397|4398|4397|4394.5|4394.5|1914
1682513100000|2023-04-26 12:45:00|4397.5|4397.5|4398|4397|4398|4397.5|4396.5|4396|2810
1682513400000|2023-04-26 12:50:00|4397.5|4397.5|4397.5|4397|4398|4397.5|4397|4396|2032
1682513700000|2023-04-26 12:55:00|4398|4397.5|4397|4396.5|4399|4398|4397|4396.5|3429
1682514000000|2023-04-26 13:00:00|4396|4395.5|4389|4388|4396.5|4396|4388.5|4387.5|6012
1682514300000|2023-04-26 13:05:00|4388.5|4388.5|4389|4388.5|4391.5|4391|4387|4386.5|5118
1682514600000|2023-04-26 13:10:00|4388.5|4388|4393.5|4392.5|4394|4393.5|4388.5|4387.5|5977
1682514900000|2023-04-26 13:15:00|4393|4393|4391|4390.5|4393.5|4393|4390.5|4389.5|2619
1682515200000|2023-04-26 13:20:00|4391.5|4391|4394|4393|4395|4394.5|4391.5|4390.5|12858
1682515500000|2023-04-26 13:25:00|4394.5|4393.5|4393|4392|4394.5|4394|4392|4391.5|5691
1682515800000|2023-04-26 13:30:00|4392.5|4391.5|4392.5|4392|4396|4395.5|4392|4391.5|7609
1682516100000|2023-04-26 13:35:00|4393|4392.5|4395|4394.5|4396|4395.5|4392|4391|6990
1682516400000|2023-04-26 13:40:00|4394.5|4394|4398.5|4397.5|4399|4398|4394|4393|5027
1682516700000|2023-04-26 13:45:00|4398|4398|4395|4394.5|4398.5|4398|4393.5|4392.5|5199
1682517000000|2023-04-26 13:50:00|4394.5|4394|4394|4393.5|4395|4394|4389.5|4389|11216
1682517300000|2023-04-26 13:55:00|4394.5|4394|4394.5|4394|4397.5|4396.5|4393|4392|11919
1682517600000|2023-04-26 14:00:00|4395|4394.5|4395|4394.5|4396.5|4396|4393|4392.5|4657
1682517900000|2023-04-26 14:05:00|4394.5|4394|4395|4394|4395|4394.5|4392.5|4392|10174
1682518200000|2023-04-26 14:10:00|4394.5|4393.5|4392.5|4392|4394.5|4394|4391.5|4391|2641
1682518500000|2023-04-26 14:15:00|4393|4392.5|4392.5|4392|4393.5|4393|4390|4389.5|5962
1682518800000|2023-04-26 14:20:00|4392|4391.5|4388.5|4388|4392.5|4392|4388|4387|6410
1682519100000|2023-04-26 14:25:00|4389|4388.5|4383.5|4383|4389|4388.5|4383.5|4382.5|5363
1682519400000|2023-04-26 14:30:00|4383|4382.5|4384|4383.5|4387|4386.5|4383|4382|5164
1682519700000|2023-04-26 14:35:00|4383.5|4383|4383.5|4383|4385|4384.5|4383|4382.5|5559
1682520000000|2023-04-26 14:40:00|4384.5|4383.5|4384|4383.5|4386|4385.5|4383|4382.5|5706
1682520300000|2023-04-26 14:45:00|4383.5|4383|4387|4386.5|4388|4387.5|4383.5|4383|8748
1682520600000|2023-04-26 14:50:00|4387.5|4386|4386.5|4386|4388|4387|4386.5|4386|8076
1682520900000|2023-04-26 14:55:00|4387|4386.5|4385.5|4385|4388|4387.5|4383.5|4383|10788
1682521200000|2023-04-26 15:00:00|4385|4384.5|4378.5|4378|4385|4384.5|4378.5|4378|8942
1682521500000|2023-04-26 15:05:00|4378|4377.5|4381|4380.5|4383|4382|4378|4377.5|11435
1682521800000|2023-04-26 15:10:00|4380.5|4380|4380.5|4380|4382|4381.5|4380.5|4380|11320
1682522100000|2023-04-26 15:15:00|4380|4379.5|4375|4374|4380|4379.5|4374.5|4374|15408
1682522400000|2023-04-26 15:20:00|4374.5|4374.5|4375|4374.5|4376.5|4376|4374|4373.5|9485
1682522700000|2023-04-26 15:25:00|4374.5|4374|4375.5|4374.5|4377|4376|4374|4373.5|6574
1682578800000|2023-04-27 07:00:00|4424|4420.5|4453.5|4451|4458.5|4455|4424|4420|35494
1682579100000|2023-04-27 07:05:00|4452.5|4451.5|4452|4450.5|4462|4458.5|4452|4448.5|18440
1682579400000|2023-04-27 07:10:00|4451.5|4448.5|4436.5|4434|4452|4448.5|4428|4426.5|6762
1682579700000|2023-04-27 07:15:00|4437.5|4434.5|4435.5|4434|4437.5|4436.5|4429|4427.5|5147
1682580000000|2023-04-27 07:20:00|4435|4434.5|4438.5|4436.5|4441|4440|4435|4433.5|8891
1682580300000|2023-04-27 07:25:00|4439|4437.5|4440.5|4439.5|4443|4442|4437|4436|8333
1682580600000|2023-04-27 07:30:00|4441|4439|4441|4440.5|4446|4445|4440|4438.5|7322
1682580900000|2023-04-27 07:35:00|4440|4440|4434.5|4433|4441|4440.5|4433.5|4432|4352
1682581200000|2023-04-27 07:40:00|4434|4434|4430.5|4430|4436|4435|4430|4428.5|2523
1682581500000|2023-04-27 07:45:00|4430|4428.5|4435|4434|4437.5|4436|4430|4428.5|4942
1682581800000|2023-04-27 07:50:00|4433|4432|4427|4426|4436|4435|4426.5|4425.5|13341
1682582100000|2023-04-27 07:55:00|4427.5|4427|4422|4421.5|4428.5|4427|4422|4421|11465
1682582400000|2023-04-27 08:00:00|4422.5|4422|4428|4427.5|4430|4429|4422|4421.5|10571
1682582700000|2023-04-27 08:05:00|4428.5|4427|4436.5|4435.5|4437|4436.5|4426|4425|8657
1682583000000|2023-04-27 08:10:00|4436|4435|4434|4433|4439.5|4438.5|4433.5|4433|4433
1682583300000|2023-04-27 08:15:00|4435.5|4434.5|4439.5|4438.5|4440|4439.5|4434|4433|5422
1682583600000|2023-04-27 08:20:00|4440|4439|4436|4435|4440|4439.5|4432|4431|7315
1682583900000|2023-04-27 08:25:00|4435.5|4434.5|4439.5|4438.5|4439.5|4438.5|4433|4432|4611
1682584200000|2023-04-27 08:30:00|4440|4439|4445|4444|4445.5|4444|4440|4438.5|9779
1682584500000|2023-04-27 08:35:00|4445.5|4443.5|4438|4437|4445.5|4443.5|4438|4437|5812
1682584800000|2023-04-27 08:40:00|4438.5|4437.5|4440|4439|4440|4439|4438.5|4437.5|4343
1682585100000|2023-04-27 08:45:00|4439.5|4438|4437|4436.5|4439.5|4438.5|4436.5|4436|6067
1682585400000|2023-04-27 08:50:00|4438|4437|4432|4431|4438|4437.5|4432|4431|3688
1682585700000|2023-04-27 08:55:00|4432.5|4431.5|4434.5|4433.5|4436|4435.5|4432.5|4431.5|7954
1682586000000|2023-04-27 09:00:00|4435|4434|4430.5|4429.5|4435|4434|4429|4427.5|5735
1682586300000|2023-04-27 09:05:00|4430|4429|4429.5|4429|4432.5|4431.5|4428.5|4427.5|3831
1682586600000|2023-04-27 09:10:00|4430|4429.5|4438.5|4438|4439|4438|4430|4429.5|6083
1682586900000|2023-04-27 09:15:00|4439.5|4438.5|4435.5|4435|4440.5|4440|4435.5|4434.5|3150
1682587200000|2023-04-27 09:20:00|4437|4435.5|4437|4436.5|4441|4439.5|4437|4435.5|2197
1682587500000|2023-04-27 09:25:00|4437.5|4436|4444.5|4443|4445|4443.5|4437.5|4436|4810
1682587800000|2023-04-27 09:30:00|4446|4443.5|4443.5|4442.5|4447.5|4447|4443.5|4442.5|3237
1682588100000|2023-04-27 09:35:00|4444|4443|4450|4449|4450|4449|4443|4442|3157
1682588400000|2023-04-27 09:40:00|4449|4448|4446|4445|4449|4448|4445|4444|3909
1682588700000|2023-04-27 09:45:00|4445.5|4444.5|4445.5|4445|4448|4446.5|4445|4444|2992
1682589000000|2023-04-27 09:50:00|4446.5|4445.5|4446|4445.5|4451|4450|4446|4445|8686
1682589300000|2023-04-27 09:55:00|4445.5|4444.5|4446.5|4445.5|4447|4446.5|4444.5|4444|10260
1682589600000|2023-04-27 10:00:00|4447|4446|4448|4447.5|4451|4450.5|4447|4446|4554
1682589900000|2023-04-27 10:05:00|4449|4448|4450|4449|4452.5|4451.5|4449|4448|2379
1682590200000|2023-04-27 10:10:00|4450.5|4449.5|4457|4456.5|4457|4456.5|4449|4448.5|16465
1682590500000|2023-04-27 10:15:00|4456.5|4456|4452.5|4452|4456.5|4456|4452|4451|7824
1682590800000|2023-04-27 10:20:00|4453|4452.5|4456.5|4456|4456.5|4456|4453|4452.5|6722
1682591100000|2023-04-27 10:25:00|4456|4455.5|4459|4458.5|4460|4459.5|4455.5|4454.5|5042
1682591400000|2023-04-27 10:30:00|4460|4459.5|4464.5|4463.5|4466.5|4466|4460|4459|10795
1682591700000|2023-04-27 10:35:00|4463|4464|4459|4458|4463.5|4464|4458.5|4457.5|7187
1682592000000|2023-04-27 10:40:00|4457|4456|4455.5|4455|4457.5|4456.5|4453|4452|4813
1682592300000|2023-04-27 10:45:00|4455|4454.5|4453|4452.5|4456.5|4455.5|4452.5|4451.5|8623
1682592600000|2023-04-27 10:50:00|4453.5|4453|4451|4450|4454|4453|4450|4449.5|7852
1682592900000|2023-04-27 10:55:00|4450.5|4449.5|4450|4449.5|4452|4451|4448|4447.5|8353
1682593200000|2023-04-27 11:00:00|4449|4449|4445.5|4445|4450|4449.5|4445|4444|6664
1682593500000|2023-04-27 11:05:00|4445|4444|4444|4443.5|4448|4446.5|4443.5|4443|5138
1682593800000|2023-04-27 11:10:00|4443.5|4443|4445.5|4444.5|4448|4447|4443|4442.5|8448
1682594100000|2023-04-27 11:15:00|4445|4445|4444.5|4443.5|4448.5|4447.5|4444|4443.5|6663
1682594400000|2023-04-27 11:20:00|4445.5|4444|4446.5|4445.5|4449.5|4448.5|4444|4443.5|5552
1682594700000|2023-04-27 11:25:00|4447.5|4446|4446.5|4446|4447.5|4446.5|4446|4445|2245
1682595000000|2023-04-27 11:30:00|4447|4446.5|4446.5|4445.5|4447|4446.5|4444|4443|3113
1682595300000|2023-04-27 11:35:00|4447|4446|4442|4441|4447|4446.5|4441|4440|4226
1682595600000|2023-04-27 11:40:00|4441.5|4439|4441|4440|4443|4442.5|4439|4438|4248
1682595900000|2023-04-27 11:45:00|4440.5|4439.5|4445|4444|4445.5|4444.5|4440|4438.5|2270
1682596200000|2023-04-27 11:50:00|4444.5|4444.5|4443|4442|4446|4444.5|4442.5|4442|2627
1682596500000|2023-04-27 11:55:00|4442.5|4442.5|4442.5|4441.5|4443.5|4442.5|4440.5|4440|3443
1682596800000|2023-04-27 12:00:00|4442|4442|4444|4443|4444|4443|4441.5|4441|3350
1682597100000|2023-04-27 12:05:00|4443.5|4442.5|4441|4440|4444.5|4444|4441|4440|8062
1682597400000|2023-04-27 12:10:00|4440.5|4439.5|4448|4447|4448.5|4447.5|4440.5|4439.5|15988
1682597700000|2023-04-27 12:15:00|4447|4446.5|4450|4449|4451|4450.5|4446.5|4445.5|6292
1682598000000|2023-04-27 12:20:00|4450.5|4449.5|4454.5|4453.5|4454.5|4453.5|4450.5|4449.5|10552
1682598300000|2023-04-27 12:25:00|4455|4454|4453.5|4452|4456.5|4455.5|4452|4451|3643
1682598600000|2023-04-27 12:30:00|4455.5|4452.5|4455|4454.5|4456|4454.5|4451|4447|5055
1682598900000|2023-04-27 12:35:00|4455.5|4455|4456.5|4455.5|4457.5|4456|4454.5|4453.5|2939
1682599200000|2023-04-27 12:40:00|4457|4456|4458|4457|4459|4458.5|4454.5|4454|7881
1682599500000|2023-04-27 12:45:00|4457.5|4456.5|4459|4458.5|4459.5|4459|4457|4456|4464
1682599800000|2023-04-27 12:50:00|4458.5|4458|4457.5|4456.5|4459|4458.5|4457|4456|2619
1682600100000|2023-04-27 12:55:00|4458|4457|4455.5|4454.5|4458|4457.5|4454.5|4453.5|11520
1682600400000|2023-04-27 13:00:00|4456|4455|4455|4454|4459|4458|4454.5|4453.5|6567
1682600700000|2023-04-27 13:05:00|4455.5|4453.5|4455.5|4454.5|4455.5|4455|4454|4453|8084
1682601000000|2023-04-27 13:10:00|4456|4455|4453|4452|4457.5|4457|4453|4452|8465
1682601300000|2023-04-27 13:15:00|4452.5|4451.5|4450.5|4450|4453|4451.5|4449.5|4449|2176
1682601600000|2023-04-27 13:20:00|4449.5|4449|4446|4444.5|4450.5|4450|4445|4443.5|3879
1682601900000|2023-04-27 13:25:00|4446.5|4445.5|4450|4449|4450|4449.5|4444.5|4444|6171
1682602200000|2023-04-27 13:30:00|4449|4448.5|4457|4456.5|4458|4457.5|4449|4448.5|10323
1682602500000|2023-04-27 13:35:00|4456.5|4455.5|4455|4454.5|4460|4459.5|4453.5|4452.5|9436
1682602800000|2023-04-27 13:40:00|4455.5|4453.5|4451.5|4450|4456|4455|4449.5|4448.5|7615
1682603100000|2023-04-27 13:45:00|4451|4450.5|4456|4455.5|4456|4455.5|4447|4446|28329
1682603400000|2023-04-27 13:50:00|4455|4454.5|4447|4446|4455.5|4454.5|4447|4446|7800
1682603700000|2023-04-27 13:55:00|4446|4446.5|4447|4446|4447.5|4447|4444|4443.5|7937
1682604000000|2023-04-27 14:00:00|4447.5|4445.5|4443.5|4442.5|4448.5|4447.5|4440|4439.5|6887
1682604300000|2023-04-27 14:05:00|4442.5|4442|4443.5|4443|4444.5|4443.5|4441.5|4441|5814
1682604600000|2023-04-27 14:10:00|4443|4442.5|4436|4435.5|4443|4442.5|4435.5|4435|6711
1682604900000|2023-04-27 14:15:00|4435.5|4435|4438|4437.5|4438.5|4438|4435|4434.5|5983
1682605200000|2023-04-27 14:20:00|4437.5|4437|4434|4433.5|4439|4438|4433.5|4433|4871
1682605500000|2023-04-27 14:25:00|4433.5|4433|4432.5|4432|4433.5|4433|4430|4429|4863
1682605800000|2023-04-27 14:30:00|4433|4432.5|4433|4432|4435|4434|4431.5|4430.5|4889
1682606100000|2023-04-27 14:35:00|4432.5|4431|4430|4429|4432.5|4431.5|4427.5|4426.5|5454
1682606400000|2023-04-27 14:40:00|4429.5|4428.5|4428.5|4428|4430|4429.5|4428|4427|5380
1682606700000|2023-04-27 14:45:00|4429|4427.5|4427.5|4427|4429|4428|4427|4426|8168
1682607000000|2023-04-27 14:50:00|4427|4426.5|4426|4425.5|4428|4427.5|4426|4425.5|6421
1682607300000|2023-04-27 14:55:00|4426.5|4426|4424.5|4424|4429.5|4428.5|4424.5|4424|6803
1682607600000|2023-04-27 15:00:00|4425.5|4424.5|4427|4426.5|4429.5|4428.5|4424.5|4424|12526
1682607900000|2023-04-27 15:05:00|4426.5|4426|4424|4423.5|4428.5|4428|4424|4423.5|12060
1682608200000|2023-04-27 15:10:00|4424.5|4424|4420.5|4420|4426|4425|4420.5|4419.5|13193
1682608500000|2023-04-27 15:15:00|4421|4420.5|4420.5|4420|4422|4421.5|4420|4419|16994
1682608800000|2023-04-27 15:20:00|4421|4420.5|4420.5|4419.5|4421|4420.5|4418.5|4418|12851
1682609100000|2023-04-27 15:25:00|4421.5|4420|4423|4422|4423.5|4422.5|4421|4420|16447
1682665200000|2023-04-28 07:00:00|4457|4443.5|4449.5|4447.5|4463|4459|4445|4435.5|25368
1682665500000|2023-04-28 07:05:00|4449|4446|4451.5|4449.5|4452.5|4451|4438.5|4436|10250
1682665800000|2023-04-28 07:10:00|4451|4449|4444|4442.5|4454.5|4452.5|4442|4440.5|9576
1682666100000|2023-04-28 07:15:00|4444.5|4443|4436.5|4435|4444.5|4443.5|4434.5|4433.5|11817
1682666400000|2023-04-28 07:20:00|4435.5|4434.5|4435|4433.5|4442|4441.5|4430.5|4429|8434
1682666700000|2023-04-28 07:25:00|4434.5|4433|4442|4440.5|4442.5|4441.5|4433|4432|2783
1682667000000|2023-04-28 07:30:00|4442.5|4441.5|4437.5|4436.5|4445.5|4444.5|4437|4436|9412
1682667300000|2023-04-28 07:35:00|4437|4436|4447.5|4445.5|4449|4447.5|4435.5|4434.5|11001
1682667600000|2023-04-28 07:40:00|4447|4446.5|4445|4444|4450|4449|4443.5|4442.5|6685
1682667900000|2023-04-28 07:45:00|4445.5|4444.5|4448|4447.5|4451.5|4450.5|4444|4443|8148
1682668200000|2023-04-28 07:50:00|4447.5|4446.5|4456|4455|4456|4455|4446.5|4446|10167
1682668500000|2023-04-28 07:55:00|4455.5|4454|4462.5|4461.5|4462.5|4461.5|4455.5|4454|8424
1682668800000|2023-04-28 08:00:00|4462|4461|4462|4461|4464|4463|4460|4459|13204
1682669100000|2023-04-28 08:05:00|4461.5|4460.5|4460.5|4459.5|4464.5|4463.5|4458.5|4457.5|8825
1682669400000|2023-04-28 08:10:00|4461.5|4460.5|4462|4461.5|4462.5|4461.5|4458|4457|8486
1682669700000|2023-04-28 08:15:00|4463|4462|4464|4463|4466.5|4465.5|4461|4460.5|8334
1682670000000|2023-04-28 08:20:00|4463.5|4462.5|4465|4464|4466.5|4465.5|4459|4458|8826
1682670300000|2023-04-28 08:25:00|4465.5|4464.5|4469|4468|4470|4469.5|4463|4462.5|5541
1682670600000|2023-04-28 08:30:00|4469.5|4468.5|4464|4462.5|4469.5|4468.5|4463|4462.5|4852
1682670900000|2023-04-28 08:35:00|4463.5|4462|4463.5|4462.5|4465.5|4464.5|4462.5|4462|13129
1682671200000|2023-04-28 08:40:00|4464|4463.5|4464.5|4463.5|4465.5|4464.5|4463|4462|1733
1682671500000|2023-04-28 08:45:00|4463.5|4464|4466|4465.5|4466|4465.5|4463.5|4463|4056
1682671800000|2023-04-28 08:50:00|4465.5|4465|4468.5|4467.5|4468.5|4467.5|4462.5|4461.5|7619
1682672100000|2023-04-28 08:55:00|4468|4466.5|4467|4466|4468|4466.5|4464|4463|8496
1682672400000|2023-04-28 09:00:00|4466.5|4465|4461|4460|4467|4465.5|4458|4457|4540
1682672700000|2023-04-28 09:05:00|4461.5|4460.5|4466.5|4465.5|4466.5|4465.5|4461|4460.5|6555
1682673000000|2023-04-28 09:10:00|4466|4466|4461.5|4460.5|4467|4466.5|4459.5|4458.5|2345
1682673300000|2023-04-28 09:15:00|4461|4460|4459|4458|4461|4460|4457.5|4456.5|3325
1682673600000|2023-04-28 09:20:00|4459.5|4458.5|4461|4460|4462|4461.5|4459|4458|3531
1682673900000|2023-04-28 09:25:00|4460|4459.5|4460.5|4460|4462|4461|4458|4457.5|2485
1682674200000|2023-04-28 09:30:00|4461.5|4460.5|4461.5|4460.5|4462.5|4461.5|4459|4458.5|2332
1682674500000|2023-04-28 09:35:00|4461|4460|4463|4462.5|4463.5|4463|4460.5|4460|3665
1682674800000|2023-04-28 09:40:00|4462.5|4462|4465|4464|4467.5|4467|4462.5|4462|4343
1682675100000|2023-04-28 09:45:00|4465.5|4463.5|4466|4465|4467|4466|4464.5|4463.5|2296
1682675400000|2023-04-28 09:50:00|4465|4464.5|4464|4463.5|4465.5|4465|4463|4462|5236
1682675700000|2023-04-28 09:55:00|4463.5|4463|4463|4462.5|4466|4465.5|4463|4462.5|6771
1682676000000|2023-04-28 10:00:00|4463.5|4463|4458|4457.5|4464|4463.5|4457|4456|11339
1682676300000|2023-04-28 10:05:00|4458.5|4458|4458|4457|4461.5|4461|4456.5|4456|8638
1682676600000|2023-04-28 10:10:00|4457.5|4456.5|4455|4454|4461|4460|4454|4453|12919
1682676900000|2023-04-28 10:15:00|4454.5|4454.5|4454.5|4453.5|4456.5|4455|4453|4452|4427
1682677200000|2023-04-28 10:20:00|4455|4454|4453|4452|4455|4454|4451.5|4450.5|4346
1682677500000|2023-04-28 10:25:00|4454|4452.5|4451|4450.5|4454.5|4453.5|4450|4449|4131
1682677800000|2023-04-28 10:30:00|4451.5|4450|4456|4455|4456|4455|4450.5|4450|733
1682678100000|2023-04-28 10:35:00|4456.5|4455.5|4457|4456.5|4458|4456.5|4455|4454|2724
1682678400000|2023-04-28 10:40:00|4457.5|4456|4456|4455|4458|4457|4455.5|4455|6824
1682678700000|2023-04-28 10:45:00|4455.5|4455.5|4459|4458.5|4459|4458.5|4455|4454.5|2618
1682679000000|2023-04-28 10:50:00|4458.5|4458|4459|4458.5|4459|4458.5|4457|4456.5|1766
1682679300000|2023-04-28 10:55:00|4458.5|4457.5|4463|4462|4463.5|4463|4457|4456|182650
1682679600000|2023-04-28 11:00:00|4463.5|4462.5|4465|4464|4465.5|4465|4462|4461|7359
1682679900000|2023-04-28 11:05:00|4465.5|4464.5|4469|4468.5|4469|4468.5|4465|4464|3674
1682680200000|2023-04-28 11:10:00|4469.5|4468|4470.5|4469.5|4470.5|4470|4469|4468|3428
1682680500000|2023-04-28 11:15:00|4469.5|4468.5|4471.5|4470.5|4472.5|4472|4469|4468|4448
1682680800000|2023-04-28 11:20:00|4472|4471.5|4476|4475.5|4476|4475.5|4472|4471|5644
1682681100000|2023-04-28 11:25:00|4476.5|4476|4477|4476|4483.5|4483|4476.5|4476|5996
1682681400000|2023-04-28 11:30:00|4477.5|4475|4474.5|4474|4478|4477.5|4472.5|4471.5|2611
1682681700000|2023-04-28 11:35:00|4475.5|4474.5|4477.5|4476.5|4478|4477.5|4475.5|4474.5|4445
1682682000000|2023-04-28 11:40:00|4477|4477|4476.5|4475.5|4477|4477|4475|4474.5|1262
1682682300000|2023-04-28 11:45:00|4475.5|4474.5|4474.5|4473.5|4476.5|4475|4471.5|4470.5|4243
1682682600000|2023-04-28 11:50:00|4474|4473|4468.5|4467.5|4474|4473|4467.5|4467|6219
1682682900000|2023-04-28 11:55:00|4468|4468|4468.5|4468|4469|4468.5|4467|4466.5|4746
1682683200000|2023-04-28 12:00:00|4469|4468.5|4470.5|4470|4472|4471.5|4469|4468.5|10028
1682683500000|2023-04-28 12:05:00|4470|4469.5|4470|4469|4470|4469.5|4467|4466.5|5246
1682683800000|2023-04-28 12:10:00|4470.5|4470|4472.5|4472|4472.5|4472|4470|4469.5|8298
1682684100000|2023-04-28 12:15:00|4472|4471.5|4467|4466|4472.5|4472|4467|4466|5027
1682684400000|2023-04-28 12:20:00|4467.5|4466.5|4465.5|4465|4468|4467.5|4463.5|4462.5|5084
1682684700000|2023-04-28 12:25:00|4465|4464.5|4464|4463|4466.5|4466|4463|4462.5|8861
1682685000000|2023-04-28 12:30:00|4464.5|4462.5|4464.5|4464|4468|4467|4461.5|4460.5|6471
1682685300000|2023-04-28 12:35:00|4463|4462.5|4473|4472.5|4473|4472.5|4463|4462.5|8014
1682685600000|2023-04-28 12:40:00|4472.5|4472|4473.5|4473|4474|4473.5|4472|4471|2572
1682685900000|2023-04-28 12:45:00|4473|4472.5|4472.5|4471.5|4473.5|4472.5|4469.5|4468.5|4095
1682686200000|2023-04-28 12:50:00|4473|4472|4474|4473|4474|4473|4470|4469.5|1715
1682686500000|2023-04-28 12:55:00|4473.5|4473.5|4479|4478.5|4480|4479|4473|4472.5|3513
1682686800000|2023-04-28 13:00:00|4479.5|4478|4480|4479|4480.5|4479.5|4477.5|4476|3266
1682687100000|2023-04-28 13:05:00|4479.5|4478|4475.5|4474.5|4479.5|4478|4475|4474|5296
1682687400000|2023-04-28 13:10:00|4475|4474|4475.5|4474.5|4476|4475.5|4475|4474|3953
1682687700000|2023-04-28 13:15:00|4476|4475|4477|4476|4477|4476.5|4475|4474.5|6437
1682688000000|2023-04-28 13:20:00|4476.5|4475.5|4477|4476|4478.5|4478|4475.5|4474.5|10678
1682688300000|2023-04-28 13:25:00|4477.5|4476.5|4476.5|4475.5|4477.5|4476.5|4472.5|4472|7158
1682688600000|2023-04-28 13:30:00|4477.5|4476.5|4478|4477|4481|4480|4476.5|4476|13837
1682688900000|2023-04-28 13:35:00|4477.5|4476|4472.5|4471.5|4477.5|4476|4469|4468|10819
1682689200000|2023-04-28 13:40:00|4472|4471|4475.5|4474.5|4476.5|4475.5|4470|4469|6425
1682689500000|2023-04-28 13:45:00|4475|4474|4467|4466|4477|4475.5|4466.5|4465.5|7253
1682689800000|2023-04-28 13:50:00|4466.5|4466.5|4461.5|4461|4466.5|4466.5|4460.5|4459.5|7123
1682690100000|2023-04-28 13:55:00|4461|4460|4459|4458|4461|4460|4455|4454|9678
1682690400000|2023-04-28 14:00:00|4459.5|4457.5|4453|4452|4460|4459|4453|4452|11698
1682690700000|2023-04-28 14:05:00|4452.5|4451.5|4447.5|4446.5|4452.5|4451.5|4444.5|4443.5|6202
1682691000000|2023-04-28 14:10:00|4448|4447|4446|4445.5|4449.5|4449|4446|4445|12199
1682691300000|2023-04-28 14:15:00|4446.5|4445|4440|4439.5|4448|4447|4439.5|4439|4836
1682691600000|2023-04-28 14:20:00|4440.5|4440|4435|4434.5|4441|4440.5|4432.5|4431.5|8218
1682691900000|2023-04-28 14:25:00|4434.5|4434|4433.5|4433|4436.5|4436|4433|4432|8424
1682692200000|2023-04-28 14:30:00|4434.5|4433.5|4439|4438.5|4439|4438.5|4434|4433|7310
1682692500000|2023-04-28 14:35:00|4439.5|4439|4440|4439.5|4443.5|4443|4438.5|4437.5|6226
1682692800000|2023-04-28 14:40:00|4440.5|4440|4439|4438|4441|4440.5|4438.5|4438|7702
1682693100000|2023-04-28 14:45:00|4438.5|4438.5|4437|4436.5|4439|4438.5|4436.5|4435.5|5032
1682693400000|2023-04-28 14:50:00|4436.5|4436|4433.5|4433|4436.5|4436|4432|4431|4653
1682693700000|2023-04-28 14:55:00|4435|4434|4431|4430.5|4435.5|4434.5|4429.5|4428.5|10746
1682694000000|2023-04-28 15:00:00|4431.5|4430|4430.5|4429.5|4432|4431.5|4429.5|4428.5|12871
1682694300000|2023-04-28 15:05:00|4431|4430|4430|4429.5|4431|4430.5|4427|4426.5|7622
1682694600000|2023-04-28 15:10:00|4430.5|4429.5|4427|4426|4432|4431|4426.5|4425|2363
1682694900000|2023-04-28 15:15:00|4426.5|4425.5|4424|4423|4427|4426|4423.5|4422.5|2324
1682695200000|2023-04-28 15:20:00|4424.5|4423.5|4426.5|4425.5|4427|4426|4423.5|4422.5|1867
1682695500000|2023-04-28 15:25:00|4425.5|4425|4432.5|4431|4433.5|4432|4424.5|4423.5|5147
1683010800000|2023-05-02 07:00:00|4466|4446|4434|4430|4466|4452.5|4420.5|4416.5|8833
1683011100000|2023-05-02 07:05:00|4437.5|4434.5|4437.5|4436|4441|4437.5|4435|4432.5|11427
1683011400000|2023-05-02 07:10:00|4438|4436.5|4440.5|4439.5|4443|4441.5|4435|4434.5|8277
1683011700000|2023-05-02 07:15:00|4440|4440|4447.5|4446|4447.5|4446|4438.5|4438|11170
1683012000000|2023-05-02 07:20:00|4447|4446.5|4442|4441|4452.5|4451.5|4441|4439.5|14271
1683012300000|2023-05-02 07:25:00|4442.5|4440.5|4441|4440|4445|4444|4439.5|4438.5|8457
1683012600000|2023-05-02 07:30:00|4441.5|4440.5|4442|4441|4448|4447|4441.5|4440.5|5946
1683012900000|2023-05-02 07:35:00|4441.5|4440.5|4440.5|4439.5|4441.5|4440.5|4436|4435.5|5464
1683013200000|2023-05-02 07:40:00|4441|4440|4437|4435.5|4441.5|4440.5|4436.5|4435.5|1551
1683013500000|2023-05-02 07:45:00|4436.5|4436.5|4439.5|4439|4439.5|4439|4436.5|4436.5|4432
1683013800000|2023-05-02 07:50:00|4440|4439.5|4442|4440.5|4442.5|4441|4438.5|4437.5|4929
1683014100000|2023-05-02 07:55:00|4441.5|4441|4445.5|4444.5|4448|4446.5|4441.5|4441|6085
1683014400000|2023-05-02 08:00:00|4445|4444|4442|4441|4448|4447|4441|4440|3956
1683014700000|2023-05-02 08:05:00|4442.5|4441.5|4445.5|4444|4448|4447|4441|4440|4921
1683015000000|2023-05-02 08:10:00|4445|4443.5|4441|4439.5|4445|4443.5|4440.5|4439.5|2993
1683015300000|2023-05-02 08:15:00|4442|4441|4439|4437.5|4443|4442|4437.5|4436.5|2666
1683015600000|2023-05-02 08:20:00|4438.5|4438|4436.5|4435.5|4438.5|4438|4436|4435.5|119795
1683015900000|2023-05-02 08:25:00|4436|4436|4438|4437|4439|4438|4436|4436|3678
1683016200000|2023-05-02 08:30:00|4437.5|4435.5|4438|4437|4439|4438|4436|4435.5|6920
1683016500000|2023-05-02 08:35:00|4437|4436.5|4438|4437|4441|4440|4437|4436.5|3924
1683016800000|2023-05-02 08:40:00|4437.5|4436|4437.5|4436.5|4438.5|4438|4436|4435.5|6210
1683017100000|2023-05-02 08:45:00|4437|4436|4437|4436|4438.5|4437.5|4436|4435.5|6851
1683017400000|2023-05-02 08:50:00|4436.5|4435.5|4438.5|4437.5|4438.5|4437.5|4434.5|4433.5|7156
1683017700000|2023-05-02 08:55:00|4438|4437|4435.5|4434.5|4438.5|4437.5|4435|4434|4733
1683018000000|2023-05-02 09:00:00|4436|4435|4436.5|4435.5|4439|4438|4435.5|4434.5|8758
1683018300000|2023-05-02 09:05:00|4436|4435|4433.5|4433|4436.5|4435.5|4433|4432|4665
1683018600000|2023-05-02 09:10:00|4434|4433.5|4438|4437|4438|4437|4434|4433.5|7144
1683018900000|2023-05-02 09:15:00|4438.5|4437.5|4440|4439.5|4440|4439.5|4436|4435.5|2421
1683019200000|2023-05-02 09:20:00|4440.5|4439|4442.5|4441.5|4442.5|4442|4440|4439|2328
1683019500000|2023-05-02 09:25:00|4441|4440.5|4439|4438|4441.5|4440.5|4437|4436.5|2362
1683019800000|2023-05-02 09:30:00|4438|4437.5|4434.5|4433.5|4439|4438|4434|4433.5|2473
1683020100000|2023-05-02 09:35:00|4433.5|4432.5|4435.5|4434.5|4436|4435|4433|4432|2211
1683020400000|2023-05-02 09:40:00|4435|4435|4436|4435|4436|4435.5|4434.5|4434|1854
1683020700000|2023-05-02 09:45:00|4435.5|4434.5|4433.5|4432.5|4435.5|4434.5|4432.5|4432|2725
1683021000000|2023-05-02 09:50:00|4434|4433|4434.5|4433.5|4436|4434.5|4433|4432|1019
1683021300000|2023-05-02 09:55:00|4434|4434|4436|4435.5|4437|4436.5|4434|4433.5|6025
1683021600000|2023-05-02 10:00:00|4436.5|4436|4434.5|4433.5|4437.5|4436.5|4433|4432|1691
1683021900000|2023-05-02 10:05:00|4435|4434|4439|4438|4439|4438|4435|4434|4370
1683022200000|2023-05-02 10:10:00|4438.5|4437.5|4435.5|4434.5|4438.5|4437.5|4434|4433|3497
1683022500000|2023-05-02 10:15:00|4435|4434|4435.5|4434.5|4435.5|4434.5|4432.5|4431.5|4075
1683022800000|2023-05-02 10:20:00|4436|4435|4436|4435.5|4437|4436.5|4434.5|4433.5|3639
1683023100000|2023-05-02 10:25:00|4435.5|4435|4435.5|4434.5|4436.5|4435.5|4433.5|4433|3645
1683023400000|2023-05-02 10:30:00|4436|4435|4434|4433.5|4436|4435.5|4434|4433.5|1741
1683023700000|2023-05-02 10:35:00|4434.5|4434|4438|4437.5|4438.5|4438|4434.5|4434|4225
1683024000000|2023-05-02 10:40:00|4437.5|4436.5|4437.5|4437|4440|4439|4437.5|4436.5|8371
1683024300000|2023-05-02 10:45:00|4437|4436.5|4439.5|4438.5|4439.5|4439|4436|4435|4695
1683024600000|2023-05-02 10:50:00|4440|4439|4434|4433|4440|4439|4434|4433|2893
1683024900000|2023-05-02 10:55:00|4434.5|4433.5|4433|4432.5|4434.5|4434|4433|4432|1030
1683025200000|2023-05-02 11:00:00|4433.5|4433|4433.5|4432.5|4435.5|4435|4432.5|4432|2492
1683025500000|2023-05-02 11:05:00|4433|4432|4431.5|4430.5|4433|4432|4429.5|4428.5|4043
1683025800000|2023-05-02 11:10:00|4431|4430|4433.5|4432.5|4433.5|4433|4431|4430|3073
1683026100000|2023-05-02 11:15:00|4434|4433|4435|4434.5|4435.5|4434.5|4432.5|4431.5|2612
1683026400000|2023-05-02 11:20:00|4434.5|4434|4435.5|4434.5|4436.5|4435.5|4434|4433|4163
1683026700000|2023-05-02 11:25:00|4435|4434|4435.5|4434.5|4436.5|4435.5|4434|4433|1095
1683027000000|2023-05-02 11:30:00|4435|4434|4433.5|4433|4435.5|4434.5|4433.5|4433|1913
1683027300000|2023-05-02 11:35:00|4434|4433.5|4435|4434|4435|4434.5|4433.5|4432.5|806
1683027600000|2023-05-02 11:40:00|4434.5|4434.5|4435|4434|4436.5|4436|4433.5|4432.5|4360
1683027900000|2023-05-02 11:45:00|4435.5|4435|4431|4430.5|4435.5|4435|4431|4430.5|4609
1683028200000|2023-05-02 11:50:00|4431.5|4430|4430.5|4429.5|4432.5|4431.5|4429|4428|1580
1683028500000|2023-05-02 11:55:00|4430|4429|4427.5|4427|4430|4429|4427.5|4427|1969
1683028800000|2023-05-02 12:00:00|4427|4426.5|4427|4426|4428|4427.5|4425.5|4424.5|3873
1683029100000|2023-05-02 12:05:00|4426.5|4425.5|4425.5|4424.5|4428|4427|4424|4423|2258
1683029400000|2023-05-02 12:10:00|4425|4425|4424|4423|4426|4425.5|4423.5|4423|1773
1683029700000|2023-05-02 12:15:00|4423.5|4422.5|4424|4423|4424.5|4423.5|4423|4422|2539
1683030000000|2023-05-02 12:20:00|4424.5|4423.5|4425.5|4424.5|4426.5|4425.5|4424.5|4423.5|1727
1683030300000|2023-05-02 12:25:00|4426|4425|4426|4425|4427|4426|4425.5|4425|694
1683030600000|2023-05-02 12:30:00|4426.5|4424.5|4425.5|4424.5|4426.5|4425|4424|4423.5|1084
1683030900000|2023-05-02 12:35:00|4425|4424|4424|4423.5|4425|4424|4423|4422.5|812
1683031200000|2023-05-02 12:40:00|4424.5|4423|4425.5|4424.5|4425.5|4424.5|4423|4422.5|949
1683031500000|2023-05-02 12:45:00|4425|4424|4424.5|4423.5|4426|4425|4424|4423|1178
1683031800000|2023-05-02 12:50:00|4425|4424|4428.5|4428|4429|4428|4424.5|4424|341
1683032100000|2023-05-02 12:55:00|4428|4427.5|4425.5|4425|4428|4427.5|4425.5|4424.5|3381
1683032400000|2023-05-02 13:00:00|4424.5|4423.5|4422|4421|4425|4424|4422|4421|2394
1683032700000|2023-05-02 13:05:00|4422.5|4421.5|4426.5|4425.5|4426.5|4425.5|4422.5|4421.5|1453
1683033000000|2023-05-02 13:10:00|4426|4425|4421.5|4420.5|4426.5|4425.5|4421.5|4420.5|917
1683033300000|2023-05-02 13:15:00|4421|4420|4420|4419|4421.5|4420.5|4419|4418.5|1104
1683033600000|2023-05-02 13:20:00|4419.5|4418.5|4420.5|4419.5|4421|4420.5|4419|4418.5|2386
1683033900000|2023-05-02 13:25:00|4421|4420|4420|4419.5|4421.5|4420.5|4418|4417.5|3915
1683034200000|2023-05-02 13:30:00|4420.5|4420|4412.5|4411.5|4422|4421|4412.5|4411.5|5936
1683034500000|2023-05-02 13:35:00|4412|4411|4420.5|4419.5|4421|4420.5|4412|4411|5908
1683034800000|2023-05-02 13:40:00|4421.5|4420.5|4422|4421|4422.5|4422|4419|4418.5|7571
1683035100000|2023-05-02 13:45:00|4421.5|4421.5|4424.5|4424|4424.5|4424|4417.5|4417|4944
1683035400000|2023-05-02 13:50:00|4425|4424.5|4429|4428|4430.5|4430|4424|4423|6312
1683035700000|2023-05-02 13:55:00|4428.5|4428.5|4430|4428.5|4430|4429|4427|4426|6767
1683036000000|2023-05-02 14:00:00|4429|4429|4432.5|4432|4433|4432|4426.5|4425.5|11443
1683036300000|2023-05-02 14:05:00|4433|4432.5|4430|4429|4433.5|4433|4429|4428.5|8388
1683036600000|2023-05-02 14:10:00|4429.5|4428.5|4428.5|4428|4430.5|4430|4427.5|4426.5|8880
1683036900000|2023-05-02 14:15:00|4429|4428.5|4435.5|4434.5|4440.5|4439.5|4428.5|4428|16024
1683037200000|2023-05-02 14:20:00|4435|4434|4440|4439.5|4441.5|4440.5|4435|4434|7740
1683037500000|2023-05-02 14:25:00|4440.5|4440|4435.5|4434.5|4442|4441.5|4433.5|4433|375946
1683037800000|2023-05-02 14:30:00|4435|4434|4436.5|4436|4437|4436|4433.5|4433|10265
1683038100000|2023-05-02 14:35:00|4436|4435.5|4433|4432.5|4436|4435.5|4431.5|4431|9710
1683038400000|2023-05-02 14:40:00|4433.5|4433|4434|4433|4436.5|4435.5|4433.5|4433|8763
1683038700000|2023-05-02 14:45:00|4433.5|4433.5|4433|4432|4434|4433.5|4432|4431|4312
1683039000000|2023-05-02 14:50:00|4432.5|4432.5|4437|4436|4437|4436.5|4432.5|4432.5|6396
1683039300000|2023-05-02 14:55:00|4437.5|4436.5|4432.5|4432|4438|4437.5|4432|4431.5|5018
1683039600000|2023-05-02 15:00:00|4433|4432.5|4437.5|4437|4437.5|4437|4432|4431|12533
1683039900000|2023-05-02 15:05:00|4438|4437.5|4439.5|4439|4439.5|4439|4436|4435.5|13132
1683040200000|2023-05-02 15:10:00|4440|4439.5|4438.5|4438|4440.5|4440|4437.5|4437|12296
1683040500000|2023-05-02 15:15:00|4439|4438.5|4435|4434.5|4440|4439.5|4434.5|4434|8991
1683040800000|2023-05-02 15:20:00|4435.5|4435|4435.5|4435|4438.5|4438|4434.5|4434|12405
1683041100000|2023-05-02 15:25:00|4435|4434|4433.5|4433|4437|4436.5|4433.5|4433|14023
1683097200000|2023-05-03 07:00:00|4463.5|4460|4463|4461|4479.5|4478|4462|4459.5|19039
1683097500000|2023-05-03 07:05:00|4463.5|4460.5|4462.5|4460.5|4465.5|4464|4461|4459|5166
1683097800000|2023-05-03 07:10:00|4462|4461|4464.5|4463.5|4469|4467.5|4460.5|4459.5|7342
1683098100000|2023-05-03 07:15:00|4464|4462.5|4464|4463|4465|4464|4459.5|4458|8085
1683098400000|2023-05-03 07:20:00|4464.5|4462.5|4462.5|4461.5|4464.5|4463.5|4460.5|4459.5|4490
1683098700000|2023-05-03 07:25:00|4463|4462|4464.5|4463.5|4464.5|4463.5|4460.5|4459.5|3649
1683099000000|2023-05-03 07:30:00|4464|4463|4454.5|4453.5|4464.5|4463|4454.5|4453.5|5367
1683099300000|2023-05-03 07:35:00|4454|4453|4456|4455|4456|4455|4452.5|4451.5|5884
1683099600000|2023-05-03 07:40:00|4456.5|4456|4465|4464|4465|4464|4456.5|4456|7816
1683099900000|2023-05-03 07:45:00|4464.5|4463.5|4466|4465.5|4466|4465.5|4464|4463.5|7901
1683100200000|2023-05-03 07:50:00|4466.5|4466|4468|4467|4471|4470.5|4465|4464.5|11431
1683100500000|2023-05-03 07:55:00|4467.5|4466.5|4466|4465|4468.5|4467|4459.5|4459|9645
1683100800000|2023-05-03 08:00:00|4465.5|4463.5|4468|4467.5|4471.5|4470.5|4464|4463.5|5803
1683101100000|2023-05-03 08:05:00|4467.5|4467|4468.5|4468|4470.5|4470|4467.5|4467|6360
1683101400000|2023-05-03 08:10:00|4469.5|4468.5|4473.5|4473|4474|4473.5|4469.5|4468.5|4767
1683101700000|2023-05-03 08:15:00|4473|4472.5|4472|4471|4474.5|4474|4469.5|4468.5|4492
1683102000000|2023-05-03 08:20:00|4471.5|4470.5|4466|4465|4471.5|4471|4465|4464|4128
1683102300000|2023-05-03 08:25:00|4465.5|4464.5|4467|4466|4467|4466|4463.5|4463|4210
1683102600000|2023-05-03 08:30:00|4467.5|4466.5|4467|4466|4468.5|4467.5|4466|4465|3832
1683102900000|2023-05-03 08:35:00|4466.5|4466.5|4468.5|4467|4470|4469|4466|4465.5|2895
1683103200000|2023-05-03 08:40:00|4468|4466|4467|4466|4472|4471|4466|4465|3231
1683103500000|2023-05-03 08:45:00|4467.5|4465.5|4468|4467|4468.5|4467.5|4466.5|4465|1233
1683103800000|2023-05-03 08:50:00|4467.5|4466.5|4470|4469|4471|4470|4467.5|4466.5|3910
1683104100000|2023-05-03 08:55:00|4469.5|4468.5|4467.5|4467|4470|4469|4466.5|4465.5|2742
1683104400000|2023-05-03 09:00:00|4468|4466.5|4472|4471|4472|4471|4467.5|4466.5|3069
1683104700000|2023-05-03 09:05:00|4473|4472|4474|4473.5|4477.5|4476|4473|4472|9842
1683105000000|2023-05-03 09:10:00|4473.5|4472.5|4476.5|4475.5|4477.5|4476.5|4473.5|4472.5|3395
1683105300000|2023-05-03 09:15:00|4475.5|4476|4475.5|4474.5|4478.5|4477.5|4475.5|4474.5|2781
1683105600000|2023-05-03 09:20:00|4475|4475|4475|4474|4476|4475|4473|4472|2349
1683105900000|2023-05-03 09:25:00|4474.5|4475|4473.5|4472|4477.5|4476.5|4473.5|4472|2862
1683106200000|2023-05-03 09:30:00|4473|4472.5|4474.5|4474|4475|4474.5|4472|4471|3116
1683106500000|2023-05-03 09:35:00|4475|4473.5|4473|4472.5|4477|4476|4470.5|4469.5|2688
1683106800000|2023-05-03 09:40:00|4472.5|4471.5|4472.5|4471.5|4473|4472.5|4471.5|4471|4713
1683107100000|2023-05-03 09:45:00|4472|4472|4472.5|4472|4473|4472.5|4471.5|4471|3443
1683107400000|2023-05-03 09:50:00|4472|4471.5|4468.5|4467|4473|4472|4467.5|4466.5|5200
1683107700000|2023-05-03 09:55:00|4468|4467.5|4469.5|4468.5|4470|4469|4466.5|4466|4758
1683108000000|2023-05-03 10:00:00|4470|4469|4471.5|4470.5|4473|4472.5|4470|4469|3837
1683108300000|2023-05-03 10:05:00|4471|4471|4471.5|4470|4471.5|4471|4469.5|4468.5|2328
1683108600000|2023-05-03 10:10:00|4471|4470.5|4473|4472.5|4473|4472.5|4470.5|4470|3765
1683108900000|2023-05-03 10:15:00|4474.5|4473.5|4472|4471|4474.5|4473.5|4472|4471|4226
1683109200000|2023-05-03 10:20:00|4471.5|4471.5|4472|4471.5|4472|4471.5|4471|4470|1748
1683109500000|2023-05-03 10:25:00|4472.5|4471|4473|4472|4473|4472.5|4471|4470.5|2914
1683109800000|2023-05-03 10:30:00|4472.5|4472.5|4476|4475|4476|4475.5|4472|4471.5|3047
1683110100000|2023-05-03 10:35:00|4475.5|4474.5|4472.5|4472|4476|4474.5|4472.5|4471.5|3738
1683110400000|2023-05-03 10:40:00|4473|4472.5|4473|4472.5|4474|4473.5|4473|4472|3032
1683110700000|2023-05-03 10:45:00|4472.5|4472|4465|4464|4472.5|4472|4464.5|4463.5|2693
1683111000000|2023-05-03 10:50:00|4464|4463|4463.5|4463|4466.5|4465.5|4462.5|4461.5|2072
1683111300000|2023-05-03 10:55:00|4462.5|4462.5|4469.5|4468.5|4470|4469|4462.5|4461.5|5310
1683111600000|2023-05-03 11:00:00|4470|4469|4465.5|4465|4470|4469.5|4465.5|4464.5|3597
1683111900000|2023-05-03 11:05:00|4466|4465.5|4466|4465.5|4466|4465.5|4465|4464|1314
1683112200000|2023-05-03 11:10:00|4466.5|4466|4468.5|4468|4468.5|4468|4466.5|4465.5|2554
1683112500000|2023-05-03 11:15:00|4469|4467.5|4468.5|4468|4471|4470.5|4468.5|4467.5|3857
1683112800000|2023-05-03 11:20:00|4469|4468.5|4462|4461|4469|4468.5|4462|4461|3600
1683113100000|2023-05-03 11:25:00|4462.5|4461.5|4464|4463.5|4464|4463.5|4460.5|4459.5|3025
1683113400000|2023-05-03 11:30:00|4463.5|4463|4464|4463|4465|4464|4463.5|4463|3547
1683113700000|2023-05-03 11:35:00|4464.5|4463.5|4463.5|4462.5|4465|4464.5|4463|4462.5|2300
1683114000000|2023-05-03 11:40:00|4463|4463|4459|4458.5|4463|4463|4459|4458.5|2373
1683114300000|2023-05-03 11:45:00|4459.5|4459|4460|4459|4461|4460|4459|4458.5|2503
1683114600000|2023-05-03 11:50:00|4459|4458|4460.5|4460|4460.5|4460|4458.5|4458|2408
1683114900000|2023-05-03 11:55:00|4461|4460.5|4459|4458.5|4461.5|4461|4458|4457|3170
1683115200000|2023-05-03 12:00:00|4459.5|4459|4460|4459.5|4461|4460.5|4459.5|4459|4693
1683115500000|2023-05-03 12:05:00|4460.5|4460|4461.5|4461|4462|4461.5|4460.5|4460|2995
1683115800000|2023-05-03 12:10:00|4461|4460.5|4462|4460|4462.5|4461.5|4460|4459.5|2551
1683116100000|2023-05-03 12:15:00|4461|4460.5|4460|4459|4462|4461.5|4457|4456|5649
1683116400000|2023-05-03 12:20:00|4459|4459.5|4462|4461.5|4462|4461.5|4458.5|4457.5|3821
1683116700000|2023-05-03 12:25:00|4462.5|4462|4457.5|4457|4463|4462.5|4457.5|4457|5560
1683117000000|2023-05-03 12:30:00|4458|4456.5|4456.5|4456|4459.5|4459|4456|4455|2991
1683117300000|2023-05-03 12:35:00|4456|4455.5|4452|4451.5|4456.5|4456|4452|4451.5|6757
1683117600000|2023-05-03 12:40:00|4454|4453.5|4458|4457.5|4459.5|4458.5|4454|4453.5|3269
1683117900000|2023-05-03 12:45:00|4458.5|4458|4459|4458.5|4459.5|4459|4458.5|4457.5|1782
1683118200000|2023-05-03 12:50:00|4459.5|4459|4460|4459.5|4460|4459.5|4457.5|4457|3410
1683118500000|2023-05-03 12:55:00|4460.5|4460|4460.5|4459.5|4462.5|4462|4459.5|4458.5|3372
1683118800000|2023-05-03 13:00:00|4460|4460|4457|4456.5|4460.5|4460|4457|4456|4120
1683119100000|2023-05-03 13:05:00|4457.5|4457|4458|4457|4458|4457|4456.5|4456|4712
1683119400000|2023-05-03 13:10:00|4458.5|4457.5|4459|4458|4460|4459|4458|4457|3421
1683119700000|2023-05-03 13:15:00|4458.5|4457|4460|4459.5|4460|4459.5|4457.5|4457|3526
1683120000000|2023-05-03 13:20:00|4459.5|4459|4458.5|4458|4460.5|4459.5|4458.5|4458|2962
1683120300000|2023-05-03 13:25:00|4458|4457.5|4463|4462.5|4464|4463|4458|4457.5|6784
1683120600000|2023-05-03 13:30:00|4462.5|4461.5|4453.5|4453|4462.5|4461.5|4450.5|4450|7963
1683120900000|2023-05-03 13:35:00|4452|4451.5|4444.5|4444|4452|4451.5|4444.5|4444|10814
1683121200000|2023-05-03 13:40:00|4444|4443.5|4440|4439|4445.5|4444.5|4439.5|4439|8174
1683121500000|2023-05-03 13:45:00|4440.5|4439.5|4441|4440.5|4445.5|4445|4440|4439.5|7476
1683121800000|2023-05-03 13:50:00|4440|4439.5|4442|4441.5|4444.5|4443.5|4440|4439|13964
1683122100000|2023-05-03 13:55:00|4440.5|4440|4434.5|4434|4441|4440.5|4433.5|4432.5|11442
1683122400000|2023-05-03 14:00:00|4435|4433|4435|4434.5|4438|4437|4433|4432.5|36053
1683122700000|2023-05-03 14:05:00|4435.5|4435|4441.5|4440.5|4442.5|4441.5|4433.5|4433|4207
1683123000000|2023-05-03 14:10:00|4441|4441|4442|4441.5|4444.5|4444|4440|4439|7438
1683123300000|2023-05-03 14:15:00|4442.5|4442|4443.5|4443|4443.5|4443|4439.5|4439|12837
1683123600000|2023-05-03 14:20:00|4443|4442.5|4446|4445|4448|4447.5|4443|4442.5|10129
1683123900000|2023-05-03 14:25:00|4445.5|4444.5|4444|4443.5|4446|4445|4443.5|4443|6498
1683124200000|2023-05-03 14:30:00|4445|4444|4445|4444|4446|4445.5|4443|4442.5|6754
1683124500000|2023-05-03 14:35:00|4444.5|4444.5|4442.5|4442|4445.5|4445|4442.5|4441.5|36060
1683124800000|2023-05-03 14:40:00|4443|4442.5|4442.5|4442|4444.5|4444|4442|4441.5|6717
1683125100000|2023-05-03 14:45:00|4443|4442.5|4440.5|4440|4443|4442.5|4439.5|4439|4706
1683125400000|2023-05-03 14:50:00|4440|4439.5|4442.5|4442|4443|4442.5|4440|4439.5|4715
1683125700000|2023-05-03 14:55:00|4442|4441.5|4442.5|4441.5|4444.5|4444|4441.5|4440.5|6743
1683126000000|2023-05-03 15:00:00|4442|4442|4439.5|4439|4442.5|4442|4439.5|4439|7285
1683126300000|2023-05-03 15:05:00|4439|4438.5|4437|4436.5|4440|4439.5|4437|4436.5|11187
1683126600000|2023-05-03 15:10:00|4437.5|4437|4438.5|4438|4438.5|4438|4437|4436.5|4882
1683126900000|2023-05-03 15:15:00|4439|4438.5|4437|4436.5|4440|4439.5|4436.5|4436|9724
1683127200000|2023-05-03 15:20:00|4437.5|4437|4437|4436.5|4437.5|4437|4435|4434.5|13996
1683127500000|2023-05-03 15:25:00|4437.5|4437|4439.5|4438.5|4440.5|4440|4437|4436.5|9065
1683183600000|2023-05-04 07:00:00|4430.5|4427|4407|4405.5|4430.5|4427|4405|4401|12107
1683183900000|2023-05-04 07:05:00|4406|4404.5|4408|4406|4418.5|4417|4405.5|4404|11666
1683184200000|2023-05-04 07:10:00|4409|4406.5|4411|4409.5|4413.5|4412|4407.5|4406|4667
1683184500000|2023-05-04 07:15:00|4410.5|4409|4414|4412.5|4415.5|4414|4408.5|4407.5|5022
1683184800000|2023-05-04 07:20:00|4415|4413|4408.5|4407.5|4415|4414|4408.5|4407.5|9582
1683185100000|2023-05-04 07:25:00|4409|4408|4410.5|4409.5|4410.5|4409.5|4408|4407.5|5630
1683185400000|2023-05-04 07:30:00|4410|4408.5|4410.5|4410|4411|4410.5|4406|4405.5|6631
1683185700000|2023-05-04 07:35:00|4410|4409|4409|4408.5|4410.5|4410|4406|4405.5|4962
1683186000000|2023-05-04 07:40:00|4409.5|4409|4417.5|4416.5|4419|4418|4407.5|4407|5167
1683186300000|2023-05-04 07:45:00|4418|4416|4425|4424|4425.5|4424.5|4417.5|4416|2842
1683186600000|2023-05-04 07:50:00|4424.5|4424.5|4426|4424.5|4427|4425.5|4423.5|4422.5|2873
1683186900000|2023-05-04 07:55:00|4425.5|4425.5|4418|4417.5|4426.5|4425.5|4418|4417.5|3752
1683187200000|2023-05-04 08:00:00|4418.5|4416.5|4422|4421|4422.5|4421.5|4417.5|4416.5|2914
1683187500000|2023-05-04 08:05:00|4422.5|4421.5|4421|4420|4424.5|4423.5|4419|4418.5|2186
1683187800000|2023-05-04 08:10:00|4421.5|4420.5|4415.5|4414.5|4421.5|4420.5|4415.5|4414.5|4808
1683188100000|2023-05-04 08:15:00|4416|4415|4417|4416.5|4418|4417|4414|4412.5|6509
1683188400000|2023-05-04 08:20:00|4417.5|4416|4415.5|4414.5|4418.5|4417.5|4414.5|4413.5|1631
1683188700000|2023-05-04 08:25:00|4415|4414|4413|4412|4415|4414.5|4412.5|4411.5|1983
1683189000000|2023-05-04 08:30:00|4412.5|4411|4407.5|4407|4413.5|4412.5|4407.5|4407|1808
1683189300000|2023-05-04 08:35:00|4408.5|4406.5|4408.5|4407.5|4411|4410|4408|4406.5|2785
1683189600000|2023-05-04 08:40:00|4408|4407|4406|4405|4410|4409|4405.5|4405|2000
1683189900000|2023-05-04 08:45:00|4406.5|4405.5|4407|4406.5|4408|4407|4405.5|4405|1380
1683190200000|2023-05-04 08:50:00|4407.5|4406|4406|4405|4408|4407.5|4405.5|4404.5|3442
1683190500000|2023-05-04 08:55:00|4405.5|4405.5|4409.5|4408.5|4409.5|4408.5|4405.5|4404.5|5319
1683190800000|2023-05-04 09:00:00|4410|4409|4411|4410|4411|4410.5|4409.5|4408.5|3599
1683191100000|2023-05-04 09:05:00|4410.5|4410.5|4409|4408|4411|4410.5|4408.5|4408|4664
1683191400000|2023-05-04 09:10:00|4408.5|4408.5|4409|4408.5|4410.5|4409.5|4407|4406|3578
1683191700000|2023-05-04 09:15:00|4409.5|4409|4409.5|4408.5|4410|4409.5|4406.5|4406|4063
1683192000000|2023-05-04 09:20:00|4409|4409|4404.5|4404|4409.5|4409|4404|4403.5|3044
1683192300000|2023-05-04 09:25:00|4404|4403.5|4404.5|4403.5|4405.5|4405|4404|4403|2427
1683192600000|2023-05-04 09:30:00|4404|4403|4404|4403|4404.5|4403.5|4402|4401.5|1523
1683192900000|2023-05-04 09:35:00|4404.5|4403.5|4405|4404|4407|4406|4404|4403.5|2322
1683193200000|2023-05-04 09:40:00|4404.5|4403.5|4399|4398.5|4404.5|4403.5|4398.5|4398|3596
1683193500000|2023-05-04 09:45:00|4399.5|4398|4397|4396.5|4400.5|4400|4397|4396.5|1916
1683193800000|2023-05-04 09:50:00|4397.5|4397|4395|4394|4397.5|4397|4393.5|4393|4415
1683194100000|2023-05-04 09:55:00|4394.5|4393.5|4396.5|4395.5|4397.5|4396.5|4394|4393|1540
1683194400000|2023-05-04 10:00:00|4397|4396|4398.5|4398|4399|4398|4396.5|4396|2249
1683194700000|2023-05-04 10:05:00|4398|4397.5|4397|4396|4398.5|4397.5|4396.5|4395.5|1897
1683195000000|2023-05-04 10:10:00|4396.5|4396.5|4396|4395|4397.5|4396.5|4396|4395|2648
1683195300000|2023-05-04 10:15:00|4395.5|4395.5|4399|4398|4399|4398|4395.5|4395|3043
1683195600000|2023-05-04 10:20:00|4398.5|4398.5|4402.5|4401.5|4402.5|4401.5|4398.5|4398|11837
1683195900000|2023-05-04 10:25:00|4402|4402|4406|4405|4407|4406.5|4402|4401.5|2626
1683196200000|2023-05-04 10:30:00|4406.5|4405.5|4404.5|4404|4407|4406|4403.5|4402.5|2331
1683196500000|2023-05-04 10:35:00|4404|4403.5|4403|4402.5|4405.5|4404.5|4401.5|4400.5|3161
1683196800000|2023-05-04 10:40:00|4403.5|4403|4401.5|4401|4404|4403.5|4401.5|4401|3733
1683197100000|2023-05-04 10:45:00|4401|4400.5|4400|4399.5|4401.5|4400.5|4400|4399.5|3675
1683197400000|2023-05-04 10:50:00|4400.5|4400|4400|4399.5|4401.5|4401|4399.5|4398.5|3334
1683197700000|2023-05-04 10:55:00|4400.5|4400|4401.5|4400.5|4401.5|4400.5|4398.5|4398|8262
1683198000000|2023-05-04 11:00:00|4401|4401|4402|4401.5|4402|4401.5|4400.5|4400|3415
1683198300000|2023-05-04 11:05:00|4403|4402|4402.5|4401.5|4403.5|4402.5|4402.5|4401.5|2609
1683198600000|2023-05-04 11:10:00|4402|4401|4401.5|4401|4402|4401|4400.5|4400|3862
1683198900000|2023-05-04 11:15:00|4402|4401.5|4401|4400.5|4403|4402.5|4401|4400.5|3043
1683199200000|2023-05-04 11:20:00|4401.5|4401|4401.5|4400.5|4402|4401.5|4400.5|4400|3602
1683199500000|2023-05-04 11:25:00|4402|4401|4404|4403.5|4405|4404|4402|4401|1508
1683199800000|2023-05-04 11:30:00|4403.5|4403|4402.5|4401.5|4405|4404|4402|4401.5|5966
1683200100000|2023-05-04 11:35:00|4402|4401|4403.5|4402.5|4403.5|4402.5|4401.5|4401|4009
1683200400000|2023-05-04 11:40:00|4403|4402|4401.5|4400.5|4403|4402|4400.5|4400|3575
1683200700000|2023-05-04 11:45:00|4401|4401|4405|4404.5|4406|4405|4401|4400.5|3817
1683201000000|2023-05-04 11:50:00|4405.5|4405|4407|4406.5|4407.5|4407|4405.5|4405|2144
1683201300000|2023-05-04 11:55:00|4407.5|4406|4410|4409|4411|4410|4406.5|4406|5188
1683201600000|2023-05-04 12:00:00|4410.5|4410|4408.5|4408|4410.5|4410|4407|4406|2775
1683201900000|2023-05-04 12:05:00|4409|4407.5|4409.5|4409|4411|4410|4408.5|4407.5|10146
1683202200000|2023-05-04 12:10:00|4410|4409.5|4412|4410|4412|4411|4410|4409.5|4012
1683202500000|2023-05-04 12:15:00|4411|4409.5|4411|4410.5|4414|4412|4409.5|4408|10992
1683202800000|2023-05-04 12:20:00|4410.5|4410|4413.5|4413|4414.5|4413.5|4410.5|4410|2991
1683203100000|2023-05-04 12:25:00|4414|4412.5|4415.5|4414|4415.5|4414.5|4412|4411|4449
1683203400000|2023-05-04 12:30:00|4415|4413.5|4415|4414|4417|4416.5|4413.5|4411|8658
1683203700000|2023-05-04 12:35:00|4415.5|4414.5|4412|4411|4416.5|4415.5|4411.5|4410.5|5486
1683204000000|2023-05-04 12:40:00|4411.5|4410|4410.5|4409.5|4412.5|4411.5|4409.5|4409|4489
1683204300000|2023-05-04 12:45:00|4410|4409|4410.5|4410|4413|4412|4410|4409|5560
1683204600000|2023-05-04 12:50:00|4411.5|4410.5|4411|4410|4414|4413|4411|4410|4009
1683204900000|2023-05-04 12:55:00|4411.5|4410.5|4409|4408|4413|4412|4408|4407.5|10453
1683205200000|2023-05-04 13:00:00|4408.5|4407.5|4412.5|4412|4413|4412|4408.5|4407.5|4416
1683205500000|2023-05-04 13:05:00|4412|4411.5|4413.5|4412.5|4414.5|4414|4412|4411.5|2670
1683205800000|2023-05-04 13:10:00|4413|4412|4409|4408.5|4413|4412|4409|4408.5|3438
1683206100000|2023-05-04 13:15:00|4409.5|4409|4409.5|4409|4410.5|4410|4407|4406.5|2645
1683206400000|2023-05-04 13:20:00|4410|4408.5|4416|4415.5|4416.5|4415.5|4409|4408|3856
1683206700000|2023-05-04 13:25:00|4416.5|4416|4417.5|4416.5|4417.5|4417|4415.5|4414.5|2579
1683207000000|2023-05-04 13:30:00|4418.5|4417|4410.5|4409.5|4419.5|4419|4410|4409|11998
1683207300000|2023-05-04 13:35:00|4409.5|4409|4414.5|4413.5|4415.5|4414.5|4408|4407|9367
1683207600000|2023-05-04 13:40:00|4413.5|4412.5|4410|4409|4414|4413|4408|4407|7234
1683207900000|2023-05-04 13:45:00|4409.5|4408.5|4412|4411.5|4414|4413|4407.5|4406.5|9297
1683208200000|2023-05-04 13:50:00|4411.5|4411|4406.5|4406|4413|4412.5|4404.5|4404|9582
1683208500000|2023-05-04 13:55:00|4407|4406.5|4408.5|4407.5|4411.5|4411|4405|4404.5|4387
1683208800000|2023-05-04 14:00:00|4409.5|4408.5|4409|4408|4412.5|4411.5|4407.5|4407|6973
1683209100000|2023-05-04 14:05:00|4409.5|4409|4401.5|4401|4409.5|4409|4401.5|4401|3865
1683209400000|2023-05-04 14:10:00|4402|4400.5|4399.5|4398.5|4404.5|4403.5|4399.5|4398.5|5232
1683209700000|2023-05-04 14:15:00|4400.5|4399|4400.5|4400|4402|4401|4398.5|4397.5|8468
1683210000000|2023-05-04 14:20:00|4400|4399|4402.5|4402|4404.5|4404|4399.5|4398.5|7922
1683210300000|2023-05-04 14:25:00|4402|4401.5|4398|4397.5|4403.5|4402.5|4398|4397|7052
1683210600000|2023-05-04 14:30:00|4397.5|4397|4397.5|4397|4398|4397|4393|4392|7966
1683210900000|2023-05-04 14:35:00|4398|4397.5|4399.5|4399|4400|4399|4397|4396.5|4970
1683211200000|2023-05-04 14:40:00|4400|4399.5|4401.5|4401|4402.5|4401.5|4399.5|4399|4922
1683211500000|2023-05-04 14:45:00|4402|4401.5|4406|4405.5|4407|4406.5|4402|4401.5|7186
1683211800000|2023-05-04 14:50:00|4406.5|4406|4411|4410.5|4413|4412|4406.5|4406|69114
1683212100000|2023-05-04 14:55:00|4411.5|4410|4417|4416.5|4417|4416.5|4410.5|4409.5|16859
1683212400000|2023-05-04 15:00:00|4417.5|4416|4416.5|4416|4418|4417.5|4413.5|4413|39615
1683212700000|2023-05-04 15:05:00|4416|4415.5|4413.5|4412.5|4416|4415.5|4412|4411.5|57264
1683213000000|2023-05-04 15:10:00|4414|4413.5|4415.5|4415|4416|4415.5|4413|4412|7593
1683213300000|2023-05-04 15:15:00|4416|4415.5|4413|4412.5|4416.5|4416|4413|4412.5|7118
1683213600000|2023-05-04 15:20:00|4413.5|4413|4411|4410.5|4415.5|4415|4410.5|4410|12747
1683213900000|2023-05-04 15:25:00|4410.5|4410|4410|4409.5|4411.5|4411|4408.5|4408|12454
1683270000000|2023-05-05 07:00:00|4420.5|4416.5|4419|4417|4441|4438.5|4417|4415|29375
1683270300000|2023-05-05 07:05:00|4418|4416.5|4410.5|4409.5|4418|4416.5|4406.5|4405.5|8693
1683270600000|2023-05-05 07:10:00|4411|4408|4416|4414.5|4418.5|4416.5|4411|4408|3028
1683270900000|2023-05-05 07:15:00|4415.5|4413.5|4409|4407.5|4415.5|4413.5|4407.5|4406|2699
1683271200000|2023-05-05 07:20:00|4408.5|4406.5|4403.5|4402|4409|4407|4399.5|4398.5|3542
1683271500000|2023-05-05 07:25:00|4404|4402.5|4407|4406|4410|4409|4403.5|4402|3552
1683271800000|2023-05-05 07:30:00|4406.5|4405.5|4406|4404.5|4407.5|4406|4401|4400|3502
1683272100000|2023-05-05 07:35:00|4406.5|4405.5|4407|4405.5|4407.5|4406.5|4402.5|4401|6186
1683272400000|2023-05-05 07:40:00|4406.5|4406|4401|4400|4407|4406|4401|4399.5|4076
1683272700000|2023-05-05 07:45:00|4402|4399.5|4402.5|4401.5|4403|4402|4401|4399.5|2002
1683273000000|2023-05-05 07:50:00|4403|4402|4401.5|4400|4405|4404|4400.5|4400|2800
1683273300000|2023-05-05 07:55:00|4402|4401|4403|4402|4403.5|4402.5|4401|4400|3552
1683273600000|2023-05-05 08:00:00|4403.5|4402.5|4406|4405|4406|4405|4402.5|4401|1947
1683273900000|2023-05-05 08:05:00|4405.5|4405.5|4400|4399|4407.5|4406|4399.5|4398.5|4280
1683274200000|2023-05-05 08:10:00|4400.5|4399.5|4401.5|4400.5|4403.5|4402.5|4400|4399|578
1683274500000|2023-05-05 08:15:00|4401|4400|4400.5|4399.5|4402|4401|4399|4398|3332
1683274800000|2023-05-05 08:20:00|4400|4398.5|4398.5|4397.5|4401.5|4400.5|4398|4397|4261
1683275100000|2023-05-05 08:25:00|4398|4396.5|4394|4392.5|4398|4396.5|4393.5|4392.5|3407
1683275400000|2023-05-05 08:30:00|4393.5|4392|4393|4392|4394.5|4393|4392.5|4391.5|1931
1683275700000|2023-05-05 08:35:00|4394|4393|4397.5|4396.5|4398.5|4397.5|4394|4393|2592
1683276000000|2023-05-05 08:40:00|4398|4397.5|4401.5|4400.5|4402|4400.5|4397.5|4396.5|1046
1683276300000|2023-05-05 08:45:00|4402|4401|4401|4400|4402.5|4402|4399|4398|5340
1683276600000|2023-05-05 08:50:00|4400.5|4399.5|4395|4394|4400.5|4399.5|4395|4394|5634
1683276900000|2023-05-05 08:55:00|4395.5|4394.5|4389|4388|4396|4395|4388.5|4388|4347
1683277200000|2023-05-05 09:00:00|4391.5|4390|4390|4388.5|4392|4390.5|4387.5|4386.5|2676
1683277500000|2023-05-05 09:05:00|4390.5|4389|4390.5|4389.5|4393.5|4392.5|4390.5|4388.5|2914
1683277800000|2023-05-05 09:10:00|4391|4389|4387.5|4387|4391|4389|4386.5|4385.5|4182
1683278100000|2023-05-05 09:15:00|4388.5|4387.5|4388|4387|4391|4390.5|4387|4386|11039
1683278400000|2023-05-05 09:20:00|4388.5|4387.5|4388.5|4387.5|4388.5|4387.5|4386.5|4386|4692
1683278700000|2023-05-05 09:25:00|4389.5|4388|4385.5|4385|4389.5|4389|4383.5|4382.5|5431
1683279000000|2023-05-05 09:30:00|4386|4385.5|4384.5|4384|4387.5|4387|4384.5|4383.5|5128
1683279300000|2023-05-05 09:35:00|4384|4383.5|4385.5|4385|4385.5|4385|4383|4382.5|10579
1683279600000|2023-05-05 09:40:00|4386|4385.5|4387|4386.5|4388|4387|4384|4383.5|10180
1683279900000|2023-05-05 09:45:00|4387.5|4386|4387|4386|4387.5|4387|4385.5|4385|10508
1683280200000|2023-05-05 09:50:00|4387.5|4386.5|4385.5|4385|4389|4388|4385.5|4385|4267
1683280500000|2023-05-05 09:55:00|4385|4384.5|4384.5|4383.5|4385.5|4384.5|4381|4380|4376
1683280800000|2023-05-05 10:00:00|4385.5|4384.5|4384.5|4384|4386.5|4385.5|4384|4383.5|8250
1683281100000|2023-05-05 10:05:00|4384|4383.5|4385.5|4384.5|4386.5|4385.5|4383.5|4383|6700
1683281400000|2023-05-05 10:10:00|4386|4385|4386|4385.5|4387.5|4386.5|4385|4384.5|3384
1683281700000|2023-05-05 10:15:00|4386.5|4386|4386.5|4385.5|4386.5|4386|4384.5|4383.5|6448
1683282000000|2023-05-05 10:20:00|4386|4386|4388.5|4388|4389|4388|4386|4385.5|5492
1683282300000|2023-05-05 10:25:00|4389|4388.5|4388.5|4388|4390|4389.5|4388.5|4388|1790
1683282600000|2023-05-05 10:30:00|4389.5|4388.5|4386.5|4385.5|4390|4389.5|4386|4385.5|4761
1683282900000|2023-05-05 10:35:00|4385|4386|4392|4391|4392|4391|4385|4384|4649
1683283200000|2023-05-05 10:40:00|4391.5|4391.5|4390|4389|4392.5|4391.5|4389.5|4389|2303
1683283500000|2023-05-05 10:45:00|4389.5|4389.5|4388.5|4388|4390.5|4389.5|4387.5|4386.5|1858
1683283800000|2023-05-05 10:50:00|4389|4387.5|4386|4385.5|4389|4388|4385.5|4384.5|4048
1683284100000|2023-05-05 10:55:00|4386.5|4386|4386|4385.5|4387.5|4386.5|4385|4384.5|8749
1683284400000|2023-05-05 11:00:00|4386.5|4386|4388|4387|4389.5|4389|4386.5|4385.5|13249
1683284700000|2023-05-05 11:05:00|4387.5|4387.5|4386|4385.5|4390|4389|4386|4385.5|8695
1683285000000|2023-05-05 11:10:00|4386.5|4385|4388.5|4388|4388.5|4388|4385.5|4385|4064
1683285300000|2023-05-05 11:15:00|4389|4387|4388.5|4388|4389.5|4389|4387.5|4387|7090
1683285600000|2023-05-05 11:20:00|4389.5|4389|4392.5|4391.5|4393|4392.5|4389.5|4388.5|4076
1683285900000|2023-05-05 11:25:00|4392|4392|4394.5|4394|4395.5|4394.5|4392|4391.5|4786
1683286200000|2023-05-05 11:30:00|4395|4394.5|4396.5|4396|4397|4396.5|4395|4394.5|976
1683286500000|2023-05-05 11:35:00|4396|4395.5|4397|4396.5|4397|4396.5|4395.5|4395|4650
1683286800000|2023-05-05 11:40:00|4396.5|4396|4395|4394.5|4397|4396.5|4394.5|4394|4607
1683287100000|2023-05-05 11:45:00|4394|4393|4396|4395.5|4396|4395.5|4393.5|4393|4420
1683287400000|2023-05-05 11:50:00|4396.5|4395|4399|4398.5|4399.5|4398.5|4396.5|4395|4402
1683287700000|2023-05-05 11:55:00|4398.5|4397.5|4397.5|4396.5|4399|4398|4396|4395.5|1506
1683288000000|2023-05-05 12:00:00|4397|4396|4396|4395|4397|4396.5|4395.5|4395|1659
1683288300000|2023-05-05 12:05:00|4395.5|4395.5|4394|4393|4395.5|4395.5|4392.5|4391.5|2864
1683288600000|2023-05-05 12:10:00|4393.5|4392|4395.5|4395|4395.5|4395|4393|4392|863
1683288900000|2023-05-05 12:15:00|4394.5|4393.5|4392.5|4391.5|4394.5|4393.5|4391.5|4391|1573
1683289200000|2023-05-05 12:20:00|4393|4392|4394.5|4394|4395|4394|4392.5|4392|2198
1683289500000|2023-05-05 12:25:00|4395|4394.5|4405|4388|4405.5|4395|4393.5|4388|1377
1683289800000|2023-05-05 12:30:00|4397.5|4395|4391|4390|4405|4396.5|4390|4385|7753
1683290100000|2023-05-05 12:35:00|4391.5|4390.5|4392.5|4391.5|4394|4393|4391|4390.5|7813
1683290400000|2023-05-05 12:40:00|4393|4392|4398.5|4397.5|4399.5|4398.5|4392.5|4392|10630
1683290700000|2023-05-05 12:45:00|4399|4398|4397|4396|4399|4398.5|4395|4394.5|6581
1683291000000|2023-05-05 12:50:00|4397.5|4396.5|4400.5|4399.5|4400.5|4400|4397.5|4396.5|2197
1683291300000|2023-05-05 12:55:00|4401|4400|4397|4396|4401|4400.5|4396.5|4395.5|1901
1683291600000|2023-05-05 13:00:00|4398|4396.5|4397.5|4396.5|4399|4398|4397|4396|3296
1683291900000|2023-05-05 13:05:00|4396.5|4395.5|4396.5|4395.5|4397.5|4397|4395.5|4394.5|3553
1683292200000|2023-05-05 13:10:00|4396|4394.5|4395.5|4394.5|4397|4396.5|4394.5|4394|3671
1683292500000|2023-05-05 13:15:00|4396.5|4395|4397.5|4396.5|4398.5|4397.5|4396|4395|3502
1683292800000|2023-05-05 13:20:00|4398|4397|4396|4395.5|4398.5|4397.5|4396|4395|6238
1683293100000|2023-05-05 13:25:00|4395.5|4395|4394|4393|4395.5|4395|4392|4391.5|24631
1683293400000|2023-05-05 13:30:00|4393.5|4392.5|4392|4391.5|4394|4393|4386.5|4386|13668
1683293700000|2023-05-05 13:35:00|4391.5|4391|4390.5|4390|4394|4393.5|4389|4388.5|20448
1683294000000|2023-05-05 13:40:00|4391.5|4390.5|4389.5|4389|4392|4391.5|4388.5|4388|13883
1683294300000|2023-05-05 13:45:00|4390|4389.5|4393|4392.5|4393.5|4392.5|4388.5|4388|27765
1683294600000|2023-05-05 13:50:00|4393.5|4393|4395|4394.5|4397|4396|4392.5|4392|9757
1683294900000|2023-05-05 13:55:00|4395.5|4395|4398|4397|4399.5|4398.5|4395|4394|10876
1683295200000|2023-05-05 14:00:00|4398.5|4397.5|4401.5|4400.5|4403|4402|4398|4397.5|10873
1683295500000|2023-05-05 14:05:00|4402|4401|4402|4401.5|4404.5|4404|4402|4401|7805
1683295800000|2023-05-05 14:10:00|4402.5|4402|4401|4400.5|4404|4403|4400.5|4399.5|7907
1683296100000|2023-05-05 14:15:00|4401.5|4401|4403|4402.5|4404|4403.5|4401|4401|8865
1683296400000|2023-05-05 14:20:00|4403.5|4403|4403.5|4402.5|4405|4404.5|4402.5|4402|7693
1683296700000|2023-05-05 14:25:00|4403|4402|4403.5|4403|4404|4403.5|4401.5|4400.5|6172
1683297000000|2023-05-05 14:30:00|4403|4402.5|4406.5|4406|4406.5|4406|4403|4402|3422
1683297300000|2023-05-05 14:35:00|4406|4405.5|4405.5|4404.5|4406.5|4405.5|4404.5|4404|2330
1683297600000|2023-05-05 14:40:00|4405|4405|4407|4406.5|4407.5|4407|4405|4404|2216
1683297900000|2023-05-05 14:45:00|4407.5|4407|4407.5|4407|4408|4407|4405.5|4405|4609
1683298200000|2023-05-05 14:50:00|4408|4406.5|4409|4408.5|4409|4408.5|4406.5|4405.5|9155
1683298500000|2023-05-05 14:55:00|4408.5|4408|4407|4406|4409|4408|4406.5|4406|7255
1683298800000|2023-05-05 15:00:00|4406.5|4405|4404|4403.5|4406.5|4405.5|4403.5|4403|5232
1683299100000|2023-05-05 15:05:00|4404.5|4403|4403.5|4402.5|4404.5|4403.5|4402.5|4401.5|7122
1683299400000|2023-05-05 15:10:00|4403|4402|4405|4404.5|4405.5|4405|4402.5|4402|3778
1683299700000|2023-05-05 15:15:00|4404.5|4404|4406|4405.5|4407|4406.5|4404.5|4404|5203
1683300000000|2023-05-05 15:20:00|4405.5|4405|4403.5|4403|4405.5|4405|4403|4402.5|5306
1683300300000|2023-05-05 15:25:00|4403|4402.5|4398.5|4397.5|4403|4403|4398.5|4397.5|8813
1683615600000|2023-05-09 07:00:00|4399.5|4396.5|4391.5|4389|4410.5|4407.5|4391.5|4389|8173
1683615900000|2023-05-09 07:05:00|4390.5|4388|4403|4401|4407|4405.5|4390.5|4388|9872
1683616200000|2023-05-09 07:10:00|4402|4400.5|4393.5|4392.5|4402|4400.5|4389.5|4388|11286
1683616500000|2023-05-09 07:15:00|4394.5|4393|4396.5|4395.5|4398.5|4397|4393.5|4392|5027
1683616800000|2023-05-09 07:20:00|4397.5|4396|4399|4398|4402.5|4401.5|4396|4395|3887
1683617100000|2023-05-09 07:25:00|4398.5|4397.5|4396.5|4395.5|4400.5|4399.5|4395|4394|3131
1683617400000|2023-05-09 07:30:00|4397|4396.5|4398.5|4398|4399|4398.5|4396|4395.5|6098
1683617700000|2023-05-09 07:35:00|4398|4397|4404.5|4403.5|4404.5|4403.5|4397.5|4396.5|4088
1683618000000|2023-05-09 07:40:00|4405|4404|4400.5|4399.5|4407|4406|4399.5|4398.5|3390
1683618300000|2023-05-09 07:45:00|4400|4398.5|4397|4396.5|4400.5|4398.5|4396|4395|2044
1683618600000|2023-05-09 07:50:00|4397.5|4397|4395.5|4395|4398|4397|4393.5|4392.5|1312
1683618900000|2023-05-09 07:55:00|4396|4395.5|4396.5|4395.5|4398|4397|4396|4395|2902
1683619200000|2023-05-09 08:00:00|4396|4395|4394|4393|4396|4395|4390.5|4390|1762
1683619500000|2023-05-09 08:05:00|4393.5|4393.5|4394|4393.5|4394|4393.5|4391.5|4391|1308
1683619800000|2023-05-09 08:10:00|4393.5|4393|4389.5|4389|4394|4393|4388|4387|2983
1683620100000|2023-05-09 08:15:00|4389|4388.5|4390.5|4390|4391.5|4391|4389|4388.5|2353
1683620400000|2023-05-09 08:20:00|4391|4390.5|4391.5|4391|4392.5|4391.5|4390.5|4389.5|2814
1683620700000|2023-05-09 08:25:00|4391|4390.5|4390.5|4390|4391.5|4391|4390|4389.5|2490
1683621000000|2023-05-09 08:30:00|4391.5|4390.5|4391|4390|4391.5|4391|4390|4389|2152
1683621300000|2023-05-09 08:35:00|4390|4389|4384|4383|4390.5|4389.5|4383.5|4383|2678
1683621600000|2023-05-09 08:40:00|4383.5|4383.5|4385|4384.5|4385.5|4384.5|4382|4381|2997
1683621900000|2023-05-09 08:45:00|4384.5|4384|4389.5|4388.5|4389.5|4388.5|4383.5|4382.5|2881
1683622200000|2023-05-09 08:50:00|4389|4389.5|4388|4387.5|4390|4389.5|4387|4386.5|1806
1683622500000|2023-05-09 08:55:00|4388.5|4387|4387.5|4387|4388.5|4387|4387|4386.5|2676
1683622800000|2023-05-09 09:00:00|4388.5|4387.5|4383.5|4382.5|4388.5|4388|4383.5|4382.5|2556
1683623100000|2023-05-09 09:05:00|4384|4383|4382.5|4381|4384.5|4384|4382|4381|3071
1683623400000|2023-05-09 09:10:00|4382|4381.5|4378.5|4377.5|4382|4381.5|4376.5|4376|3118
1683623700000|2023-05-09 09:15:00|4380|4379|4376|4375.5|4380|4379|4375.5|4374.5|5154
1683624000000|2023-05-09 09:20:00|4377|4376.5|4377.5|4376.5|4377.5|4376.5|4375|4374|1960
1683624300000|2023-05-09 09:25:00|4377|4375.5|4376|4375|4378|4377|4375.5|4375|2400
1683624600000|2023-05-09 09:30:00|4375.5|4375.5|4378.5|4378|4378.5|4378|4375.5|4375.5|5050
1683624900000|2023-05-09 09:35:00|4378|4377.5|4379|4378.5|4379|4378.5|4378|4377.5|1328
1683625200000|2023-05-09 09:40:00|4380.5|4380|4379|4378.5|4381|4380.5|4379|4378.5|1211
1683625500000|2023-05-09 09:45:00|4378.5|4378|4377.5|4377|4378.5|4378|4375|4374|3053
1683625800000|2023-05-09 09:50:00|4377|4376.5|4375|4374|4378.5|4378|4375|4374|1379
1683626100000|2023-05-09 09:55:00|4374.5|4374.5|4378|4377.5|4378.5|4377.5|4374.5|4373.5|3345
1683626400000|2023-05-09 10:00:00|4378.5|4378|4379|4378.5|4379|4378.5|4377|4376|872
1683626700000|2023-05-09 10:05:00|4379.5|4378|4376.5|4375.5|4379.5|4378.5|4376.5|4375.5|1818
1683627000000|2023-05-09 10:10:00|4377|4376|4376|4375.5|4378.5|4377.5|4375.5|4374.5|6567
1683627300000|2023-05-09 10:15:00|4375|4375|4373|4372.5|4375|4375|4372|4371.5|2790
1683627600000|2023-05-09 10:20:00|4373.5|4372|4372.5|4372|4374|4373.5|4372.5|4372|2967
1683627900000|2023-05-09 10:25:00|4373|4372.5|4375|4374.5|4375|4374.5|4372|4371.5|2725
1683628200000|2023-05-09 10:30:00|4374.5|4374|4375|4374.5|4375|4374.5|4373|4372|3821
1683628500000|2023-05-09 10:35:00|4375.5|4375|4377.5|4377|4378|4377|4375|4374.5|5224
1683628800000|2023-05-09 10:40:00|4377|4376.5|4375.5|4374.5|4377.5|4376.5|4375|4374|1460
1683629100000|2023-05-09 10:45:00|4375|4375|4373.5|4372.5|4376|4375.5|4373.5|4372.5|1700
1683629400000|2023-05-09 10:50:00|4374|4373|4373.5|4372.5|4374.5|4373.5|4373|4372.5|4692
1683629700000|2023-05-09 10:55:00|4373|4372|4373.5|4372.5|4374|4373.5|4372|4371.5|2758
1683630000000|2023-05-09 11:00:00|4374|4373|4375|4374.5|4376|4375.5|4373.5|4373|2344
1683630300000|2023-05-09 11:05:00|4376|4375|4376.5|4376|4376.5|4376|4375.5|4375|2144
1683630600000|2023-05-09 11:10:00|4376|4375.5|4375|4374|4376.5|4376|4374.5|4374|1793
1683630900000|2023-05-09 11:15:00|4374.5|4373.5|4372|4371|4375|4374.5|4371.5|4370.5|4627
1683631200000|2023-05-09 11:20:00|4371.5|4371.5|4372.5|4372|4373.5|4373|4371|4370.5|1469
1683631500000|2023-05-09 11:25:00|4372|4371.5|4370.5|4369.5|4372|4371.5|4368.5|4368|3142
1683631800000|2023-05-09 11:30:00|4370|4370|4367.5|4367|4370|4370|4367.5|4366.5|1788
1683632100000|2023-05-09 11:35:00|4368|4366.5|4368|4367|4368.5|4367.5|4366.5|4366|3205
1683632400000|2023-05-09 11:40:00|4367.5|4366.5|4368|4367|4368.5|4367.5|4367|4366|1931
1683632700000|2023-05-09 11:45:00|4368.5|4367.5|4369|4368|4370|4369|4367|4366.5|2128
1683633000000|2023-05-09 11:50:00|4368.5|4367.5|4369.5|4369|4369.5|4369|4366.5|4366|5219
1683633300000|2023-05-09 11:55:00|4368.5|4368|4369|4368.5|4369|4368.5|4368.5|4367.5|1271
1683633600000|2023-05-09 12:00:00|4368.5|4368|4368|4367.5|4369|4368.5|4367.5|4366.5|3187
1683633900000|2023-05-09 12:05:00|4368.5|4367|4365.5|4365|4368.5|4367.5|4365.5|4365|3652
1683634200000|2023-05-09 12:10:00|4366|4365.5|4367|4366|4367.5|4367|4365.5|4365|3566
1683634500000|2023-05-09 12:15:00|4366.5|4366.5|4369|4368.5|4369.5|4369|4366.5|4365.5|3042
1683634800000|2023-05-09 12:20:00|4368.5|4368|4367|4366.5|4369|4368|4367|4366.5|1931
1683635100000|2023-05-09 12:25:00|4367.5|4366|4367.5|4366.5|4368|4367.5|4366|4365.5|3772
1683635400000|2023-05-09 12:30:00|4367|4367|4369.5|4369|4372|4371.5|4367|4366.5|1894
1683635700000|2023-05-09 12:35:00|4369|4368.5|4366|4365.5|4369.5|4368.5|4365.5|4364.5|2137
1683636000000|2023-05-09 12:40:00|4366.5|4366|4360|4359|4366.5|4366|4359|4358|73669
1683636300000|2023-05-09 12:45:00|4360.5|4359.5|4358|4357.5|4361|4360|4358|4357.5|2643
1683636600000|2023-05-09 12:50:00|4358.5|4357|4358|4357.5|4358.5|4357.5|4357|4356|1515
1683636900000|2023-05-09 12:55:00|4357|4357|4355|4354|4357|4357.5|4354.5|4354|1238
1683637200000|2023-05-09 13:00:00|4354.5|4354.5|4356.5|4356|4356.5|4356|4354.5|4354|2464
1683637500000|2023-05-09 13:05:00|4357|4355.5|4357|4356.5|4358|4357.5|4356.5|4355.5|2213
1683637800000|2023-05-09 13:10:00|4358|4357.5|4359|4358.5|4359.5|4358.5|4357|4356.5|3050
1683638100000|2023-05-09 13:15:00|4358.5|4357.5|4358.5|4358|4359|4358.5|4357.5|4356.5|3179
1683638400000|2023-05-09 13:20:00|4359|4358.5|4360|4359|4360|4359.5|4357.5|4357|4349
1683638700000|2023-05-09 13:25:00|4359.5|4358.5|4361.5|4360.5|4361.5|4360.5|4359|4358.5|2790
1683639000000|2023-05-09 13:30:00|4362|4361.5|4357.5|4357|4364|4363.5|4357|4356.5|8692
1683639300000|2023-05-09 13:35:00|4358|4357.5|4358.5|4357.5|4359.5|4358.5|4354.5|4353.5|6242
1683639600000|2023-05-09 13:40:00|4357.5|4357|4351.5|4351|4358.5|4357.5|4351.5|4350.5|8531
1683639900000|2023-05-09 13:45:00|4353|4352|4358|4357|4358|4357.5|4352.5|4352|5169
1683640200000|2023-05-09 13:50:00|4357.5|4356.5|4355.5|4355|4359.5|4359|4355.5|4355|4226
1683640500000|2023-05-09 13:55:00|4356.5|4354.5|4355.5|4355|4358.5|4358|4355.5|4354.5|3452
1683640800000|2023-05-09 14:00:00|4356|4355.5|4355.5|4355|4356|4355.5|4353.5|4352.5|3977
1683641100000|2023-05-09 14:05:00|4356|4355.5|4356|4355.5|4357.5|4357|4355.5|4354.5|6135
1683641400000|2023-05-09 14:10:00|4355.5|4355|4356.5|4356|4357.5|4357|4354|4353.5|5435
1683641700000|2023-05-09 14:15:00|4356|4355.5|4360|4359|4361|4360.5|4356|4355.5|3589
1683642000000|2023-05-09 14:20:00|4359.5|4359.5|4360.5|4360|4362|4361|4359.5|4359|8300
1683642300000|2023-05-09 14:25:00|4360|4359|4360|4359.5|4360|4359.5|4357.5|4357|8454
1683642600000|2023-05-09 14:30:00|4360.5|4360|4362.5|4362|4362.5|4362|4360|4359.5|4084
1683642900000|2023-05-09 14:35:00|4362|4361.5|4360|4359|4362|4361.5|4358|4357.5|8029
1683643200000|2023-05-09 14:40:00|4359.5|4358.5|4357|4356.5|4360|4359.5|4357|4356.5|8137
1683643500000|2023-05-09 14:45:00|4357.5|4357|4354.5|4354|4357.5|4357|4352.5|4352|10975
1683643800000|2023-05-09 14:50:00|4355|4354.5|4355.5|4355|4356|4355.5|4354|4353.5|7962
1683644100000|2023-05-09 14:55:00|4356|4355.5|4356|4355|4358.5|4358|4356|4355|6824
1683644400000|2023-05-09 15:00:00|4356.5|4355.5|4360|4359.5|4360|4359.5|4356|4355.5|6213
1683644700000|2023-05-09 15:05:00|4360.5|4360|4358.5|4358|4361|4360.5|4358.5|4357.5|7943
1683645000000|2023-05-09 15:10:00|4359|4358.5|4358|4357.5|4359|4358.5|4357|4356|7401
1683645300000|2023-05-09 15:15:00|4357.5|4357|4359|4358.5|4359|4358.5|4357.5|4357|7059
1683645600000|2023-05-09 15:20:00|4358.5|4358|4358|4357.5|4359.5|4359|4356.5|4356|7385
1683645900000|2023-05-09 15:25:00|4357.5|4357|4354|4352.5|4357.5|4357|4353.5|4352.5|12201
1683702000000|2023-05-10 07:00:00|4347|4341|4345|4343.5|4347.5|4345|4336.5|4334|66436
1683702300000|2023-05-10 07:05:00|4344.5|4343|4346.5|4345|4347.5|4346|4339.5|4338|9748
1683702600000|2023-05-10 07:10:00|4347.5|4346|4337.5|4336.5|4347.5|4346.5|4337|4336|8328
1683702900000|2023-05-10 07:15:00|4338.5|4337.5|4336.5|4335.5|4339|4338|4334.5|4333.5|5471
1683703200000|2023-05-10 07:20:00|4337.5|4336|4336.5|4335.5|4337.5|4336.5|4334|4333|7751
1683703500000|2023-05-10 07:25:00|4337|4336|4328.5|4327.5|4337.5|4336.5|4326.5|4325|8340
1683703800000|2023-05-10 07:30:00|4328|4326.5|4335.5|4335|4335.5|4335|4326|4324.5|7700
1683704100000|2023-05-10 07:35:00|4335|4334.5|4328.5|4327.5|4335|4334.5|4328|4327|7072
1683704400000|2023-05-10 07:40:00|4329|4328|4327.5|4326.5|4329|4328|4326|4325|4096
1683704700000|2023-05-10 07:45:00|4328|4327|4334.5|4333.5|4334.5|4333.5|4327.5|4326.5|6039
1683705000000|2023-05-10 07:50:00|4334|4333|4333.5|4332.5|4336|4335|4333.5|4332.5|4432
1683705300000|2023-05-10 07:55:00|4334|4333|4335.5|4334.5|4336|4335|4332|4331.5|3984
1683705600000|2023-05-10 08:00:00|4335|4334|4333|4332.5|4337|4336|4332.5|4331.5|6372
1683705900000|2023-05-10 08:05:00|4333.5|4332|4331|4330.5|4333.5|4332.5|4331|4330|4283
1683706200000|2023-05-10 08:10:00|4331.5|4329|4334.5|4333.5|4334.5|4333.5|4329|4328|9912
1683706500000|2023-05-10 08:15:00|4334|4333|4331.5|4331|4334.5|4333.5|4331.5|4331|8321
1683706800000|2023-05-10 08:20:00|4332|4332|4335|4334|4335|4334|4331|4330.5|5698
1683707100000|2023-05-10 08:25:00|4334.5|4333.5|4334|4333|4336|4335|4332|4331.5|5781
1683707400000|2023-05-10 08:30:00|4333.5|4332.5|4329.5|4328.5|4333.5|4332.5|4329.5|4328.5|4603
1683707700000|2023-05-10 08:35:00|4330.5|4329|4326.5|4326|4331|4330.5|4324|4323.5|6091
1683708000000|2023-05-10 08:40:00|4326|4325.5|4326.5|4325.5|4328|4327.5|4326|4325|3269
1683708300000|2023-05-10 08:45:00|4326|4325|4323|4322.5|4326|4325|4323|4322.5|5258
1683708600000|2023-05-10 08:50:00|4322.5|4322|4325.5|4325|4326.5|4325.5|4322.5|4322|4846
1683708900000|2023-05-10 08:55:00|4325|4324|4325.5|4324.5|4325.5|4324.5|4323.5|4323|3006
1683709200000|2023-05-10 09:00:00|4325|4324|4322.5|4321.5|4325|4324|4322|4321.5|5785
1683709500000|2023-05-10 09:05:00|4322|4322|4318|4317|4323|4322|4318|4317|4531
1683709800000|2023-05-10 09:10:00|4319.5|4318.5|4322.5|4321.5|4325.5|4324.5|4319.5|4318.5|3540
1683710100000|2023-05-10 09:15:00|4323.5|4322|4323.5|4322.5|4324.5|4323.5|4323|4322|4708
1683710400000|2023-05-10 09:20:00|4323|4322|4322|4321|4324.5|4323.5|4321|4320.5|5233
1683710700000|2023-05-10 09:25:00|4321.5|4320.5|4317|4316.5|4322|4320.5|4316.5|4316|4420
1683711000000|2023-05-10 09:30:00|4316.5|4316|4317.5|4316.5|4318|4316.5|4315.5|4315|4627
1683711300000|2023-05-10 09:35:00|4317|4316|4318|4317|4318.5|4317.5|4316|4315|4118
1683711600000|2023-05-10 09:40:00|4318.5|4317.5|4317.5|4317|4318.5|4317.5|4317|4316.5|2870
1683711900000|2023-05-10 09:45:00|4318|4316.5|4315|4314|4318|4317|4314.5|4314|8485
1683712200000|2023-05-10 09:50:00|4315.5|4314.5|4312|4311.5|4315.5|4315|4312|4311|5483
1683712500000|2023-05-10 09:55:00|4312.5|4311|4314.5|4314|4315.5|4314.5|4312|4311|5850
1683712800000|2023-05-10 10:00:00|4315|4313.5|4316|4315|4317|4316|4314|4313|4777
1683713100000|2023-05-10 10:05:00|4315.5|4314.5|4316|4315|4316.5|4315.5|4314|4313.5|2586
1683713400000|2023-05-10 10:10:00|4316.5|4315.5|4317.5|4317|4318.5|4318|4316.5|4315.5|2803
1683713700000|2023-05-10 10:15:00|4317|4316.5|4315.5|4315|4317.5|4316.5|4315.5|4315|2714
1683714000000|2023-05-10 10:20:00|4316.5|4315.5|4316|4315|4317|4316|4315.5|4315|3585
1683714300000|2023-05-10 10:25:00|4315.5|4314.5|4316|4315.5|4316|4315.5|4313|4312.5|3779
1683714600000|2023-05-10 10:30:00|4316.5|4315|4316|4315|4316.5|4316|4315.5|4315|4252
1683714900000|2023-05-10 10:35:00|4316.5|4315.5|4315.5|4314.5|4316.5|4316|4315|4314|4658
1683715200000|2023-05-10 10:40:00|4314.5|4314|4313|4312|4314.5|4314|4313|4312|3240
1683715500000|2023-05-10 10:45:00|4312.5|4312.5|4313.5|4313|4314.5|4313.5|4312.5|4312|5425
1683715800000|2023-05-10 10:50:00|4313|4312.5|4311.5|4311|4314|4313.5|4310|4309.5|4740
1683716100000|2023-05-10 10:55:00|4311|4310.5|4313.5|4312.5|4313.5|4312.5|4310.5|4310|2447
1683716400000|2023-05-10 11:00:00|4313|4312|4314|4313|4315.5|4314.5|4313|4312|3503
1683716700000|2023-05-10 11:05:00|4313.5|4313.5|4313|4312.5|4314.5|4314|4313|4312.5|4311
1683717000000|2023-05-10 11:10:00|4313.5|4312|4311.5|4311|4313.5|4312|4311.5|4310.5|2360
1683717300000|2023-05-10 11:15:00|4311|4310.5|4311.5|4310.5|4312|4311.5|4311|4310.5|104671
1683717600000|2023-05-10 11:20:00|4312|4311|4313.5|4312.5|4313.5|4312.5|4312|4311|2610
1683717900000|2023-05-10 11:25:00|4313|4313|4312.5|4311.5|4313.5|4313|4311.5|4311|2831
1683718200000|2023-05-10 11:30:00|4312|4311|4314|4313|4314|4313.5|4312|4311|5119
1683718500000|2023-05-10 11:35:00|4313.5|4312.5|4313.5|4312.5|4313.5|4313|4313|4312|2593
1683718800000|2023-05-10 11:40:00|4313|4312|4314.5|4313.5|4315|4314.5|4313|4312|3307
1683719100000|2023-05-10 11:45:00|4316|4314|4316|4315.5|4317.5|4316.5|4315.5|4314|3841
1683719400000|2023-05-10 11:50:00|4316.5|4316|4315.5|4314.5|4318.5|4317.5|4315.5|4314.5|3705
1683719700000|2023-05-10 11:55:00|4315|4314|4314.5|4313.5|4315.5|4314.5|4314|4313.5|4087
1683720000000|2023-05-10 12:00:00|4314|4313|4313|4312.5|4314|4313.5|4312.5|4312|2014
1683720300000|2023-05-10 12:05:00|4313.5|4313|4312|4311.5|4314|4313|4312|4311|3630
1683720600000|2023-05-10 12:10:00|4313|4311|4313|4312|4314|4313|4312.5|4311|2380
1683720900000|2023-05-10 12:15:00|4312.5|4311.5|4312.5|4311.5|4313|4312.5|4312.5|4311.5|3068
1683721200000|2023-05-10 12:20:00|4313|4312|4315|4314.5|4316|4315|4312.5|4312|7653
1683721500000|2023-05-10 12:25:00|4315.5|4315|4317.5|4316|4319.5|4318|4315.5|4315|4462
1683721800000|2023-05-10 12:30:00|4316.5|4314.5|4314|4313|4324|4320|4313|4312|11149
1683722100000|2023-05-10 12:35:00|4313|4312.5|4305.5|4305|4315|4314|4305.5|4305|4706
1683722400000|2023-05-10 12:40:00|4305|4304.5|4306|4305|4309|4307.5|4305|4304|3241
1683722700000|2023-05-10 12:45:00|4306.5|4305.5|4301.5|4300|4306.5|4305.5|4301|4300|3922
1683723000000|2023-05-10 12:50:00|4301|4299|4292|4291|4301|4299|4292|4291|4572
1683723300000|2023-05-10 12:55:00|4292.5|4291.5|4295|4294.5|4295|4294.5|4291.5|4290.5|6588
1683723600000|2023-05-10 13:00:00|4296|4295|4291.5|4290.5|4296|4295|4291|4290|7153
1683723900000|2023-05-10 13:05:00|4292|4291.5|4289.5|4289|4292|4291.5|4289.5|4289|11887
1683724200000|2023-05-10 13:10:00|4290.5|4290|4291.5|4290.5|4293.5|4292.5|4289|4288|8275
1683724500000|2023-05-10 13:15:00|4291|4291|4285|4284.5|4291.5|4291|4283.5|4282.5|11291
1683724800000|2023-05-10 13:20:00|4286|4285|4286.5|4285.5|4288|4287.5|4285.5|4284.5|10238
1683725100000|2023-05-10 13:25:00|4286|4286|4284|4283.5|4286.5|4286|4283.5|4283|9943
1683725400000|2023-05-10 13:30:00|4283.5|4283|4281|4280|4286.5|4286|4280|4279.5|20822
1683725700000|2023-05-10 13:35:00|4280|4279.5|4284|4283|4287.5|4286.5|4280|4279.5|16814
1683726000000|2023-05-10 13:40:00|4283.5|4282.5|4276.5|4275.5|4284|4283|4275.5|4275|13571
1683726300000|2023-05-10 13:45:00|4276|4275|4269|4268.5|4276.5|4275.5|4268.5|4267.5|9268
1683726600000|2023-05-10 13:50:00|4268.5|4268|4272|4271.5|4275|4274.5|4267|4266|10681
1683726900000|2023-05-10 13:55:00|4272.5|4272|4274.5|4274|4276.5|4275.5|4271.5|4271|9003
1683727200000|2023-05-10 14:00:00|4275|4274.5|4273.5|4272.5|4277|4276.5|4273.5|4272.5|8244
1683727500000|2023-05-10 14:05:00|4274|4273|4271|4270.5|4274.5|4273.5|4270.5|4269.5|8841
1683727800000|2023-05-10 14:10:00|4271.5|4271|4272|4271.5|4275|4274.5|4271.5|4271|7053
1683728100000|2023-05-10 14:15:00|4272.5|4272|4271.5|4271|4274|4273|4271|4270.5|10006
1683728400000|2023-05-10 14:20:00|4271|4270.5|4274|4273.5|4274|4273.5|4271|4270.5|6843
1683728700000|2023-05-10 14:25:00|4274.5|4274|4274.5|4273.5|4276|4275|4274|4273|5360
1683729000000|2023-05-10 14:30:00|4275|4274|4271.5|4270.5|4275|4274.5|4269.5|4269|6732
1683729300000|2023-05-10 14:35:00|4272|4271|4278|4277.5|4279|4278.5|4271|4270.5|7664
1683729600000|2023-05-10 14:40:00|4278.5|4278|4281.5|4280.5|4281.5|4281|4278|4277.5|8396
1683729900000|2023-05-10 14:45:00|4281|4280|4282|4281|4283|4282|4278.5|4277.5|6635
1683730200000|2023-05-10 14:50:00|4282.5|4282|4286|4285.5|4286|4285.5|4282.5|4282|12313
1683730500000|2023-05-10 14:55:00|4285.5|4285|4285.5|4285|4286.5|4286|4285|4284.5|20024
1683730800000|2023-05-10 15:00:00|4286|4285.5|4288|4287.5|4288|4287.5|4285.5|4284.5|8793
1683731100000|2023-05-10 15:05:00|4288.5|4288|4290|4289.5|4291|4290.5|4287.5|4287|8851
1683731400000|2023-05-10 15:10:00|4289.5|4289|4289.5|4289|4290|4289.5|4288.5|4288|5368
1683731700000|2023-05-10 15:15:00|4290|4289.5|4290|4289.5|4290.5|4290|4288|4287.5|15100
1683732000000|2023-05-10 15:20:00|4289.5|4289|4289.5|4289|4291.5|4290.5|4289.5|4289|9223
1683732300000|2023-05-10 15:25:00|4289|4288.5|4289|4287.5|4290|4289.5|4287|4286.5|8932
1683788400000|2023-05-11 07:00:00|4300|4295.5|4315.5|4314|4320.5|4319|4297.5|4295.5|11069
1683788700000|2023-05-11 07:05:00|4317|4313.5|4329.5|4328.5|4330.5|4328.5|4315.5|4313.5|6552
1683789000000|2023-05-11 07:10:00|4329|4328|4331.5|4330|4332|4330.5|4324.5|4323.5|5672
1683789300000|2023-05-11 07:15:00|4332|4330.5|4336.5|4335|4339|4338|4332|4330.5|7888
1683789600000|2023-05-11 07:20:00|4337|4335.5|4344.5|4343|4345.5|4344|4334|4333.5|7687
1683789900000|2023-05-11 07:25:00|4344|4343.5|4345.5|4344|4348|4346.5|4343|4342|7766
1683790200000|2023-05-11 07:30:00|4346|4344.5|4339.5|4338|4346.5|4345.5|4339|4337.5|7717
1683790500000|2023-05-11 07:35:00|4339|4337.5|4339|4337.5|4342|4340.5|4336.5|4335|5946
1683790800000|2023-05-11 07:40:00|4338.5|4338|4339.5|4338.5|4343.5|4342.5|4338|4337.5|5478
1683791100000|2023-05-11 07:45:00|4339|4339|4343.5|4342.5|4343.5|4342.5|4337|4335.5|3265
1683791400000|2023-05-11 07:50:00|4344|4343|4343|4342|4346|4345|4342|4341|5372
1683791700000|2023-05-11 07:55:00|4342.5|4341|4343|4342.5|4343.5|4343|4337.5|4336.5|4056
1683792000000|2023-05-11 08:00:00|4342.5|4342|4343|4342|4344|4343|4340.5|4339.5|5469
1683792300000|2023-05-11 08:05:00|4343.5|4342.5|4344.5|4343.5|4348|4347.5|4343|4342|4298
1683792600000|2023-05-11 08:10:00|4345.5|4344.5|4346|4345|4346.5|4345.5|4344.5|4343.5|5410
1683792900000|2023-05-11 08:15:00|4343.5|4343|4342.5|4341.5|4344|4343|4341.5|4341|3222
1683793200000|2023-05-11 08:20:00|4343|4342|4342|4341|4343.5|4342|4339.5|4338.5|5883
1683793500000|2023-05-11 08:25:00|4342.5|4341.5|4341.5|4340.5|4343|4342|4340.5|4340|3697
1683793800000|2023-05-11 08:30:00|4342|4341|4341.5|4340.5|4344|4343.5|4341|4340.5|3709
1683794100000|2023-05-11 08:35:00|4341|4341|4343.5|4342.5|4344.5|4343.5|4341|4341|2551
1683794400000|2023-05-11 08:40:00|4343|4342|4343|4342|4343|4342|4342|4341|2328
1683794700000|2023-05-11 08:45:00|4342.5|4341.5|4343|4342|4343|4342|4340.5|4340|4986
1683795000000|2023-05-11 08:50:00|4342.5|4343|4342|4341.5|4344|4343|4340.5|4339.5|2885
1683795300000|2023-05-11 08:55:00|4342.5|4342|4342.5|4341.5|4345|4344.5|4342|4341|2128
1683795600000|2023-05-11 09:00:00|4342|4341|4338.5|4337.5|4342|4341|4337.5|4337|48931
1683795900000|2023-05-11 09:05:00|4338|4337|4334|4332.5|4338|4337|4333.5|4332.5|6178
1683796200000|2023-05-11 09:10:00|4333.5|4332|4333|4332|4334.5|4333.5|4332.5|4332|3223
1683796500000|2023-05-11 09:15:00|4332.5|4332.5|4331.5|4331|4334|4333.5|4331.5|4331|3547
1683796800000|2023-05-11 09:20:00|4331|4330|4332.5|4331.5|4333|4332|4330.5|4330|3552
1683797100000|2023-05-11 09:25:00|4333|4332|4328.5|4327.5|4335.5|4334.5|4328.5|4327.5|7391
1683797400000|2023-05-11 09:30:00|4328|4327|4330|4329|4331.5|4330.5|4327.5|4327|3771
1683797700000|2023-05-11 09:35:00|4330.5|4329.5|4329|4328|4330.5|4329.5|4327.5|4327|1883
1683798000000|2023-05-11 09:40:00|4328.5|4328.5|4327|4326|4329.5|4328.5|4327|4326|2819
1683798300000|2023-05-11 09:45:00|4326.5|4325.5|4326|4325|4327|4326.5|4324|4323.5|3681
1683798600000|2023-05-11 09:50:00|4325.5|4324.5|4323.5|4322.5|4326|4324.5|4323.5|4322.5|3258
1683798900000|2023-05-11 09:55:00|4324|4323|4328.5|4327.5|4328.5|4327.5|4324|4323|4604
1683799200000|2023-05-11 10:00:00|4328|4327|4326.5|4325.5|4328.5|4327.5|4326|4325.5|4444
1683799500000|2023-05-11 10:05:00|4327|4326|4326.5|4325.5|4328|4327.5|4326|4325.5|1686
1683799800000|2023-05-11 10:10:00|4327.5|4326|4330|4329|4330|4329.5|4327.5|4326|2634
1683800100000|2023-05-11 10:15:00|4331.5|4329.5|4334|4333|4334.5|4333.5|4331.5|4329.5|2652
1683800400000|2023-05-11 10:20:00|4333.5|4332.5|4331|4330.5|4333.5|4332.5|4329.5|4329|2392
1683800700000|2023-05-11 10:25:00|4330.5|4330|4330.5|4330|4331.5|4331|4330.5|4330|6052
1683801000000|2023-05-11 10:30:00|4329.5|4329|4328.5|4328|4330|4329.5|4328.5|4328|2431
1683801300000|2023-05-11 10:35:00|4329.5|4328.5|4330|4329.5|4331|4330.5|4329|4328.5|2882
1683801600000|2023-05-11 10:40:00|4330.5|4330|4330|4329|4332|4331|4329|4328|4590
1683801900000|2023-05-11 10:45:00|4329.5|4329.5|4327.5|4326.5|4330|4329.5|4327|4326.5|3049
1683802200000|2023-05-11 10:50:00|4328|4327|4327.5|4327|4328.5|4327.5|4325.5|4324.5|3843
1683802500000|2023-05-11 10:55:00|4328|4327.5|4330|4327.5|4330|4328|4327|4323.5|2771
1683802800000|2023-05-11 11:00:00|4329|4328|4320.5|4319|4329.5|4328|4317|4316|6673
1683803100000|2023-05-11 11:05:00|4320|4319.5|4320.5|4319.5|4323.5|4323|4320|4319|6412
1683803400000|2023-05-11 11:10:00|4321|4320|4320|4319|4322|4321|4318.5|4318|5914
1683803700000|2023-05-11 11:15:00|4319.5|4319.5|4322|4321|4323.5|4322|4319.5|4319|9022
1683804000000|2023-05-11 11:20:00|4321.5|4320.5|4323.5|4322|4325|4324|4320|4319|5520
1683804300000|2023-05-11 11:25:00|4323|4321.5|4319.5|4318.5|4324.5|4323.5|4319.5|4318.5|4550
1683804600000|2023-05-11 11:30:00|4319|4317.5|4319|4318|4319.5|4318.5|4317.5|4317|5464
1683804900000|2023-05-11 11:35:00|4319.5|4318.5|4322|4321|4322.5|4321.5|4319.5|4318.5|1672
1683805200000|2023-05-11 11:40:00|4321.5|4321.5|4324|4323|4324|4323|4321.5|4321|2454
1683805500000|2023-05-11 11:45:00|4323.5|4322.5|4325.5|4324.5|4326.5|4325.5|4323.5|4322.5|4779
1683805800000|2023-05-11 11:50:00|4325|4324|4324|4323|4325|4324|4322|4321|2433
1683806100000|2023-05-11 11:55:00|4324.5|4323.5|4321|4320.5|4325.5|4324.5|4321|4320.5|2904
1683806400000|2023-05-11 12:00:00|4320|4319|4320|4319.5|4323|4322|4319|4318|9583
1683806700000|2023-05-11 12:05:00|4319.5|4319|4319|4318.5|4322|4321|4319|4318.5|8949
1683807000000|2023-05-11 12:10:00|4319.5|4319|4323|4322|4323|4322|4319.5|4319|13970
1683807300000|2023-05-11 12:15:00|4322.5|4322.5|4321|4320.5|4323.5|4322.5|4320.5|4319.5|4158
1683807600000|2023-05-11 12:20:00|4321.5|4321|4324|4323|4324.5|4324|4320.5|4320|3765
1683807900000|2023-05-11 12:25:00|4324.5|4323.5|4323|4322|4324.5|4323.5|4322|4321.5|4140
1683808200000|2023-05-11 12:30:00|4323.5|4321.5|4321|4320|4324.5|4322.5|4318.5|4317.5|3169
1683808500000|2023-05-11 12:35:00|4320.5|4319.5|4322|4321|4322|4321|4319.5|4318.5|2229
1683808800000|2023-05-11 12:40:00|4322.5|4321.5|4326|4325|4326|4325|4320.5|4319.5|3911
1683809100000|2023-05-11 12:45:00|4325.5|4325.5|4324.5|4323.5|4326.5|4325.5|4324|4323|3231
1683809400000|2023-05-11 12:50:00|4324|4322.5|4324.5|4324|4325|4324|4323|4322.5|1082
1683809700000|2023-05-11 12:55:00|4325|4324.5|4322|4321|4325|4324.5|4321|4320.5|3335
1683810000000|2023-05-11 13:00:00|4321.5|4320.5|4325|4324.5|4325|4324.5|4318.5|4318|4662
1683810300000|2023-05-11 13:05:00|4325.5|4325|4324|4323|4326.5|4325.5|4323|4322|4886
1683810600000|2023-05-11 13:10:00|4324.5|4323.5|4321|4320|4324.5|4323.5|4321|4320|2940
1683810900000|2023-05-11 13:15:00|4320.5|4319|4321|4320.5|4322|4321|4319|4318.5|2700
1683811200000|2023-05-11 13:20:00|4320.5|4320|4322|4321|4323|4322|4320.5|4319.5|3537
1683811500000|2023-05-11 13:25:00|4321.5|4320.5|4320.5|4320|4321.5|4320.5|4319.5|4318.5|2582
1683811800000|2023-05-11 13:30:00|4321|4320.5|4318.5|4317.5|4323.5|4323|4316|4315|14778
1683812100000|2023-05-11 13:35:00|4319|4318|4325|4324|4325|4324|4319|4318|10384
1683812400000|2023-05-11 13:40:00|4325.5|4324.5|4318|4317|4325.5|4324.5|4318|4317|17755
1683812700000|2023-05-11 13:45:00|4319|4317.5|4324|4323.5|4325.5|4324.5|4319|4317.5|8213
1683813000000|2023-05-11 13:50:00|4324.5|4323|4325.5|4324.5|4325.5|4324.5|4323|4322|6025
1683813300000|2023-05-11 13:55:00|4325|4323.5|4326|4325|4326.5|4326|4323.5|4323|6212
1683813600000|2023-05-11 14:00:00|4326.5|4325.5|4328.5|4328|4329|4328.5|4324.5|4323.5|4787
1683813900000|2023-05-11 14:05:00|4329|4328.5|4329|4328|4330|4329.5|4328|4327|9126
1683814200000|2023-05-11 14:10:00|4329.5|4328.5|4331|4330.5|4331|4330.5|4329|4328.5|9845
1683814500000|2023-05-11 14:15:00|4330.5|4330|4331|4330.5|4331|4330.5|4330|4329.5|14143
1683814800000|2023-05-11 14:20:00|4330.5|4330|4332.5|4332|4333|4332.5|4330|4329.5|11603
1683815100000|2023-05-11 14:25:00|4333|4332.5|4330.5|4330|4333.5|4333|4330.5|4330|8774
1683815400000|2023-05-11 14:30:00|4331|4330.5|4332|4331|4332|4331.5|4330.5|4330|11548
1683815700000|2023-05-11 14:35:00|4331.5|4331.5|4330.5|4329.5|4332.5|4331.5|4330.5|4329.5|9637
1683816000000|2023-05-11 14:40:00|4330|4330|4332.5|4332|4332.5|4332|4330|4329.5|6204
1683816300000|2023-05-11 14:45:00|4333|4332.5|4336|4335.5|4336|4335.5|4331.5|4331|10440
1683816600000|2023-05-11 14:50:00|4335.5|4335|4337.5|4337|4337.5|4337|4334|4333.5|4224
1683816900000|2023-05-11 14:55:00|4338.5|4337.5|4341|4340.5|4341|4340.5|4338|4337.5|5708
1683817200000|2023-05-11 15:00:00|4341.5|4341|4341|4340.5|4342|4341|4339.5|4339|5660
1683817500000|2023-05-11 15:05:00|4340.5|4340|4339.5|4339|4341|4340.5|4338.5|4338|7022
1683817800000|2023-05-11 15:10:00|4339|4338.5|4340.5|4340|4341|4340.5|4338.5|4338|4378
1683818100000|2023-05-11 15:15:00|4340|4339.5|4340|4339.5|4341|4340.5|4339.5|4339|4676
1683818400000|2023-05-11 15:20:00|4341|4340.5|4341.5|4341|4343.5|4343|4341|4340.5|7511
1683818700000|2023-05-11 15:25:00|4342|4341.5|4341.5|4340.5|4344.5|4344|4340|4339|11214
1683874800000|2023-05-12 07:00:00|4348|4346|4352.5|4350.5|4354.5|4352.5|4345.5|4344|52889
1683875100000|2023-05-12 07:05:00|4353|4350|4349|4348|4358|4357|4349|4348|4693
1683875400000|2023-05-12 07:10:00|4350|4349|4353.5|4352|4354.5|4354|4350|4348.5|6288
1683875700000|2023-05-12 07:15:00|4354.5|4352.5|4357.5|4356|4359|4358|4353.5|4352.5|10563
1683876000000|2023-05-12 07:20:00|4358|4356.5|4361|4359.5|4361.5|4360|4354|4353.5|6106
1683876300000|2023-05-12 07:25:00|4360|4359|4360|4359.5|4363|4362.5|4357|4356|4049
1683876600000|2023-05-12 07:30:00|4360.5|4359|4360|4358.5|4360.5|4360|4356.5|4355.5|3497
1683876900000|2023-05-12 07:35:00|4359|4359|4358|4357.5|4359.5|4359|4356.5|4355.5|2712
1683877200000|2023-05-12 07:40:00|4357.5|4356.5|4353.5|4352.5|4359.5|4358.5|4353|4352.5|2869
1683877500000|2023-05-12 07:45:00|4353|4352|4361|4359.5|4362.5|4361|4352.5|4351.5|1829
1683877800000|2023-05-12 07:50:00|4360.5|4360|4360.5|4360|4361.5|4360.5|4359|4357.5|1778
1683878100000|2023-05-12 07:55:00|4362|4360.5|4365.5|4364.5|4366|4365.5|4362|4360.5|2533
1683878400000|2023-05-12 08:00:00|4366|4364|4361|4360|4367|4366|4361|4359.5|3278
1683878700000|2023-05-12 08:05:00|4360.5|4359.5|4358.5|4357.5|4360.5|4360|4357|4355.5|2732
1683879000000|2023-05-12 08:10:00|4359|4358|4358|4356.5|4360|4359|4355|4354|3425
1683879300000|2023-05-12 08:15:00|4357.5|4357|4358|4357|4359|4357.5|4356|4355|3052
1683879600000|2023-05-12 08:20:00|4357.5|4356.5|4355|4354|4357.5|4357|4354|4353|2702
1683879900000|2023-05-12 08:25:00|4354.5|4353|4352|4351.5|4355.5|4353.5|4352|4351|5462
1683880200000|2023-05-12 08:30:00|4352.5|4351|4353|4352|4356.5|4355.5|4352|4351|7434
1683880500000|2023-05-12 08:35:00|4353.5|4352.5|4351.5|4350.5|4353.5|4353|4350|4349|1748
1683880800000|2023-05-12 08:40:00|4351|4350|4355|4354|4355|4354|4351|4349.5|4829
1683881100000|2023-05-12 08:45:00|4355.5|4354.5|4353.5|4353|4357|4356|4353.5|4353|4932
1683881400000|2023-05-12 08:50:00|4355|4354|4354.5|4353.5|4356|4355|4353.5|4353|3997
1683881700000|2023-05-12 08:55:00|4355|4354|4350|4349.5|4355.5|4355|4350|4349.5|4569
1683882000000|2023-05-12 09:00:00|4350.5|4350|4349|4348|4353|4352.5|4348|4347.5|6418
1683882300000|2023-05-12 09:05:00|4349.5|4348.5|4349|4348|4350.5|4350|4347|4346|7188
1683882600000|2023-05-12 09:10:00|4349.5|4348.5|4348|4347|4350|4349|4346|4345|5054
1683882900000|2023-05-12 09:15:00|4347|4346|4345|4344.5|4347|4346|4344.5|4343.5|3211
1683883200000|2023-05-12 09:20:00|4344.5|4344|4346|4345.5|4346|4345.5|4343.5|4343|3638
1683883500000|2023-05-12 09:25:00|4346.5|4346|4345.5|4345|4346.5|4346|4344.5|4344|2972
1683883800000|2023-05-12 09:30:00|4346.5|4344.5|4343.5|4342.5|4347.5|4346.5|4343.5|4342.5|2430
1683884100000|2023-05-12 09:35:00|4343|4343|4343.5|4342.5|4343.5|4343|4342.5|4341.5|3181
1683884400000|2023-05-12 09:40:00|4343|4342|4342|4341|4343|4342|4341|4340.5|1699
1683884700000|2023-05-12 09:45:00|4342.5|4341.5|4339|4338.5|4344.5|4343.5|4339|4338.5|3641
1683885000000|2023-05-12 09:50:00|4340|4339|4338.5|4338|4341|4340.5|4338.5|4337.5|1729
1683885300000|2023-05-12 09:55:00|4338|4337.5|4337.5|4336.5|4339|4338|4337|4336|3549
1683885600000|2023-05-12 10:00:00|4337|4336|4338|4337|4339|4338.5|4337|4336|6372
1683885900000|2023-05-12 10:05:00|4338.5|4337.5|4340|4339|4341|4340.5|4338.5|4337.5|2869
1683886200000|2023-05-12 10:10:00|4339.5|4339.5|4339|4338|4340|4339.5|4338|4337.5|2179
1683886500000|2023-05-12 10:15:00|4338.5|4337.5|4334|4333.5|4339|4337.5|4334|4333.5|3285
1683886800000|2023-05-12 10:20:00|4334.5|4334|4335|4334.5|4335|4334.5|4334|4333.5|1686
1683887100000|2023-05-12 10:25:00|4334.5|4334|4335.5|4335|4335.5|4335|4334|4333.5|3000
1683887400000|2023-05-12 10:30:00|4336|4335.5|4336|4335.5|4337|4336.5|4336|4335|1150
1683887700000|2023-05-12 10:35:00|4337|4336.5|4336|4335.5|4337|4336.5|4335|4334|2428
1683888000000|2023-05-12 10:40:00|4336.5|4336|4337|4336|4338|4337|4336.5|4335.5|3495
1683888300000|2023-05-12 10:45:00|4338|4337.5|4335|4334|4339|4338|4335|4334|1929
1683888600000|2023-05-12 10:50:00|4336|4334.5|4333|4332|4336|4335.5|4332.5|4332|2352
1683888900000|2023-05-12 10:55:00|4332.5|4331.5|4330|4329|4333|4331.5|4330|4329|3937
1683889200000|2023-05-12 11:00:00|4330.5|4329.5|4331|4330.5|4331.5|4330.5|4328.5|4328|2086
1683889500000|2023-05-12 11:05:00|4331.5|4330|4328.5|4328|4331.5|4330|4328.5|4328|2189
1683889800000|2023-05-12 11:10:00|4328|4327.5|4329.5|4329|4329.5|4329|4328|4327.5|1883
1683890100000|2023-05-12 11:15:00|4330.5|4329.5|4331|4330.5|4332|4331.5|4330|4329.5|2043
1683890400000|2023-05-12 11:20:00|4331.5|4331|4328|4327.5|4332|4331.5|4328|4327.5|2184
1683890700000|2023-05-12 11:25:00|4327.5|4327|4325.5|4324.5|4327.5|4327|4324|4323.5|4219
1683891000000|2023-05-12 11:30:00|4326|4325.5|4322|4321|4327|4326|4322|4321|2725
1683891300000|2023-05-12 11:35:00|4321.5|4320.5|4322.5|4321.5|4323.5|4322.5|4321|4320.5|1823
1683891600000|2023-05-12 11:40:00|4323|4322|4323|4322.5|4323|4322.5|4321.5|4320.5|1052
1683891900000|2023-05-12 11:45:00|4322.5|4322|4320.5|4319.5|4323|4322.5|4320|4319.5|311306
1683892200000|2023-05-12 11:50:00|4320|4319|4318|4317|4320|4319|4316|4315|3664
1683892500000|2023-05-12 11:55:00|4318.5|4317.5|4317.5|4316.5|4318.5|4318|4317|4316|3255
1683892800000|2023-05-12 12:00:00|4317|4317|4318.5|4318|4318.5|4318|4317|4316|1206
1683893100000|2023-05-12 12:05:00|4319|4318.5|4319|4318.5|4319|4318.5|4318|4317.5|3676
1683893400000|2023-05-12 12:10:00|4320.5|4318|4318|4317.5|4321|4320|4317|4316.5|2704
1683893700000|2023-05-12 12:15:00|4318.5|4318|4318|4317.5|4319.5|4319|4317.5|4317|4474
1683894000000|2023-05-12 12:20:00|4318.5|4318|4318.5|4318|4319.5|4318.5|4318|4317.5|2072
1683894300000|2023-05-12 12:25:00|4320|4319|4320.5|4319.5|4321|4320.5|4319|4318.5|2800
1683894600000|2023-05-12 12:30:00|4319.5|4320|4318.5|4318|4319.5|4320|4318|4317|1887
1683894900000|2023-05-12 12:35:00|4318|4317|4318.5|4318|4319.5|4319|4317.5|4316.5|2717
1683895200000|2023-05-12 12:40:00|4319|4317.5|4320.5|4320|4320.5|4320|4318.5|4317.5|2227
1683895500000|2023-05-12 12:45:00|4321|4319.5|4320.5|4319.5|4321|4320.5|4319|4318.5|2897
1683895800000|2023-05-12 12:50:00|4320|4318.5|4319.5|4319|4321|4320.5|4319.5|4318.5|2822
1683896100000|2023-05-12 12:55:00|4320|4319.5|4319.5|4319|4320.5|4319.5|4319.5|4319|2749
1683896400000|2023-05-12 13:00:00|4320|4319.5|4320|4319.5|4322|4321|4320|4319.5|2706
1683896700000|2023-05-12 13:05:00|4320.5|4320|4322|4321.5|4322|4321.5|4320|4319.5|3824
1683897000000|2023-05-12 13:10:00|4323|4322.5|4323|4322.5|4324.5|4323.5|4322.5|4322|4202
1683897300000|2023-05-12 13:15:00|4323.5|4323|4325|4324.5|4326|4325.5|4323.5|4322.5|3108
1683897600000|2023-05-12 13:20:00|4324.5|4324|4324.5|4324|4325|4324.5|4324.5|4324|5052
1683897900000|2023-05-12 13:25:00|4325|4324.5|4325|4324.5|4325.5|4325|4325|4324.5|1779
1683898200000|2023-05-12 13:30:00|4324|4323.5|4325.5|4325|4326|4325|4320.5|4320|12629
1683898500000|2023-05-12 13:35:00|4325|4324.5|4336|4335|4336|4335|4324.5|4324|13873
1683898800000|2023-05-12 13:40:00|4336.5|4335.5|4340|4339.5|4340.5|4340|4336|4335.5|10401
1683899100000|2023-05-12 13:45:00|4340.5|4340|4342|4341|4342.5|4342|4338|4337|11348
1683899400000|2023-05-12 13:50:00|4342.5|4342|4340.5|4340|4343.5|4342.5|4339.5|4339|8744
1683899700000|2023-05-12 13:55:00|4341|4340.5|4338.5|4336.5|4341|4340.5|4338.5|4336.5|7305
1683900000000|2023-05-12 14:00:00|4339.5|4337|4340|4339.5|4341.5|4341|4338|4337|5541
1683900300000|2023-05-12 14:05:00|4339.5|4339|4338.5|4338|4342|4341|4338|4337|5090
1683900600000|2023-05-12 14:10:00|4339|4338.5|4341|4340|4341|4340|4337.5|4337|5496
1683900900000|2023-05-12 14:15:00|4341.5|4340.5|4339.5|4338.5|4341.5|4341|4339.5|4338.5|3452
1683901200000|2023-05-12 14:20:00|4339|4338|4341|4340.5|4342.5|4342|4338.5|4338|6407
1683901500000|2023-05-12 14:25:00|4340.5|4340|4341|4340.5|4341.5|4341|4340|4339|5548
1683901800000|2023-05-12 14:30:00|4342|4341.5|4341|4340.5|4342.5|4342|4339.5|4339|9473
1683902100000|2023-05-12 14:35:00|4341.5|4341|4339|4338.5|4342.5|4342|4338|4337.5|8426
1683902400000|2023-05-12 14:40:00|4338.5|4338|4340.5|4340|4340.5|4340|4338|4337.5|6297
1683902700000|2023-05-12 14:45:00|4340|4339.5|4342.5|4342|4343.5|4343|4339.5|4339|5421
1683903000000|2023-05-12 14:50:00|4343|4342.5|4343|4342.5|4344.5|4343.5|4342.5|4342|5969
1683903300000|2023-05-12 14:55:00|4342.5|4341.5|4341.5|4341|4344.5|4344|4341|4340.5|8278
1683903600000|2023-05-12 15:00:00|4341|4340.5|4344.5|4344|4344.5|4344|4340.5|4340|6344
1683903900000|2023-05-12 15:05:00|4345|4344.5|4346|4345.5|4346|4345.5|4344|4343.5|9130
1683904200000|2023-05-12 15:10:00|4346.5|4346|4348|4347.5|4348|4347.5|4346|4345|4007
1683904500000|2023-05-12 15:15:00|4347.5|4347|4346.5|4346|4347.5|4347.5|4343.5|4343|6796
1683904800000|2023-05-12 15:20:00|4346|4345.5|4343.5|4343|4346|4345.5|4343|4342.5|7205
1683905100000|2023-05-12 15:25:00|4344|4343.5|4345.5|4344.5|4346|4345|4343.5|4343|3296
1684134000000|2023-05-15 07:00:00|4368.5|4364.5|4372.5|4370.5|4377|4374.5|4368|4364.5|13432
1684134300000|2023-05-15 07:05:00|4373|4371|4375|4374|4376|4375|4369|4367.5|6809
1684134600000|2023-05-15 07:10:00|4372|4371|4375.5|4374.5|4378.5|4377.5|4372|4370.5|6472
1684134900000|2023-05-15 07:15:00|4374.5|4373.5|4369|4367.5|4377|4376|4369|4367.5|2142
1684135200000|2023-05-15 07:20:00|4369.5|4368|4369.5|4368.5|4370.5|4369|4367.5|4366|1022
1684135500000|2023-05-15 07:25:00|4369|4368|4365.5|4364.5|4369.5|4368.5|4365.5|4364.5|1828
1684135800000|2023-05-15 07:30:00|4366.5|4365.5|4361|4360|4366.5|4365.5|4361|4360|3193
1684136100000|2023-05-15 07:35:00|4360.5|4359.5|4364|4363|4365.5|4364.5|4360.5|4359.5|1532
1684136400000|2023-05-15 07:40:00|4364.5|4363.5|4365|4363.5|4366.5|4366|4364.5|4363.5|1508
1684136700000|2023-05-15 07:45:00|4365.5|4364.5|4364.5|4363.5|4366|4365|4363|4362.5|3813
1684137000000|2023-05-15 07:50:00|4364|4363|4365|4364|4365.5|4365|4363.5|4362.5|1410
1684137300000|2023-05-15 07:55:00|4365.5|4365|4362|4361.5|4365.5|4365|4362|4361.5|2766
1684137600000|2023-05-15 08:00:00|4361.5|4361|4362.5|4361.5|4363|4362.5|4361|4360|1666
1684137900000|2023-05-15 08:05:00|4363.5|4362|4360|4359.5|4363.5|4363|4360|4359|2077
1684138200000|2023-05-15 08:10:00|4359.5|4359|4363.5|4362.5|4363.5|4362.5|4359.5|4359|1721
1684138500000|2023-05-15 08:15:00|4363|4363|4367.5|4367|4367.5|4367|4363|4362.5|4534
1684138800000|2023-05-15 08:20:00|4368|4366.5|4367|4366|4368|4367|4366.5|4365.5|1918
1684139100000|2023-05-15 08:25:00|4367.5|4366.5|4365.5|4364.5|4367.5|4366.5|4364.5|4364|2640
1684139400000|2023-05-15 08:30:00|4366|4365|4367|4366|4368|4367.5|4364.5|4364|1438
1684139700000|2023-05-15 08:35:00|4366.5|4366.5|4363|4362|4366.5|4366.5|4363|4361.5|1629
1684140000000|2023-05-15 08:40:00|4363.5|4361.5|4364|4363.5|4366|4365|4363|4361.5|2636
1684140300000|2023-05-15 08:45:00|4363.5|4362.5|4363.5|4362.5|4364|4363|4362|4361.5|1393
1684140600000|2023-05-15 08:50:00|4364.5|4363|4366|4365|4367.5|4367|4364.5|4363|1728
1684140900000|2023-05-15 08:55:00|4365.5|4365.5|4365.5|4364.5|4366|4365.5|4365.5|4364.5|1257
1684141200000|2023-05-15 09:00:00|4365|4364|4363.5|4363|4365|4364.5|4363.5|4362.5|1798
1684141500000|2023-05-15 09:05:00|4364|4362.5|4366|4365.5|4366|4365.5|4363.5|4362.5|4311
1684141800000|2023-05-15 09:10:00|4365.5|4364.5|4360.5|4359.5|4365.5|4365|4360|4359|4010
1684142100000|2023-05-15 09:15:00|4360|4359|4361.5|4360.5|4362|4361|4359.5|4359|2769
1684142400000|2023-05-15 09:20:00|4361|4360|4361.5|4360.5|4362.5|4362|4360.5|4360|2558
1684142700000|2023-05-15 09:25:00|4362.5|4361.5|4362|4361.5|4362.5|4362|4361.5|4360.5|2108
1684143000000|2023-05-15 09:30:00|4362.5|4362|4364|4363|4364|4363|4362|4361.5|2917
1684143300000|2023-05-15 09:35:00|4363.5|4363.5|4363.5|4363|4365|4364|4363.5|4363|3330
1684143600000|2023-05-15 09:40:00|4364|4363.5|4363.5|4363|4365|4364|4363.5|4363|2549
1684143900000|2023-05-15 09:45:00|4364|4363.5|4364|4363.5|4364|4363.5|4363|4362.5|2335
1684144200000|2023-05-15 09:50:00|4363.5|4363|4363|4362.5|4365|4364|4363|4362.5|1449
1684144500000|2023-05-15 09:55:00|4362.5|4362|4361|4360.5|4362.5|4362.5|4359.5|4359|2701
1684144800000|2023-05-15 10:00:00|4361.5|4361|4361|4360.5|4361.5|4361|4361|4360.5|1021
1684145100000|2023-05-15 10:05:00|4360.5|4360|4359|4358|4360.5|4360|4359|4358|1856
1684145400000|2023-05-15 10:10:00|4358.5|4358.5|4360|4359.5|4361.5|4360.5|4358.5|4358|1723
1684145700000|2023-05-15 10:15:00|4360.5|4360|4364|4363|4364|4363|4360.5|4359.5|1593
1684146000000|2023-05-15 10:20:00|4363.5|4362.5|4362|4361.5|4365|4364|4362|4361.5|2114
1684146300000|2023-05-15 10:25:00|4361.5|4360.5|4360.5|4359.5|4361.5|4360.5|4360.5|4359.5|1102
1684146600000|2023-05-15 10:30:00|4360|4359|4362|4361.5|4362|4361.5|4360|4359|11631
1684146900000|2023-05-15 10:35:00|4363|4362|4365|4364.5|4366|4365|4362.5|4362|2642
1684147200000|2023-05-15 10:40:00|4364.5|4363.5|4366.5|4366|4367|4366|4364.5|4363.5|14182
1684147500000|2023-05-15 10:45:00|4367.5|4365.5|4367.5|4366.5|4367.5|4367|4365|4364|2963
1684147800000|2023-05-15 10:50:00|4367|4366|4369.5|4368.5|4369.5|4369|4367|4366|2180
1684148100000|2023-05-15 10:55:00|4369|4368|4368|4367|4369.5|4368.5|4367|4366.5|3513
1684148400000|2023-05-15 11:00:00|4368.5|4367.5|4369|4368.5|4370|4369|4368|4367|3176
1684148700000|2023-05-15 11:05:00|4368.5|4367.5|4365.5|4365|4369|4368.5|4365.5|4365|2257
1684149000000|2023-05-15 11:10:00|4366|4365.5|4366|4365|4367.5|4367|4366|4365|1378
1684149300000|2023-05-15 11:15:00|4366.5|4365.5|4365|4364.5|4366.5|4365.5|4365|4364.5|2682
1684149600000|2023-05-15 11:20:00|4364.5|4364|4364.5|4364|4366|4365|4363.5|4363|3913
1684149900000|2023-05-15 11:25:00|4364|4363|4360.5|4359.5|4364|4363|4360.5|4359.5|3240
1684150200000|2023-05-15 11:30:00|4360|4360|4362|4361.5|4363|4362|4359.5|4359|2598
1684150500000|2023-05-15 11:35:00|4363|4362|4362|4361|4363|4362.5|4361.5|4361|1436
1684150800000|2023-05-15 11:40:00|4361.5|4360.5|4361.5|4360.5|4362|4361|4360.5|4359.5|675
1684151100000|2023-05-15 11:45:00|4362.5|4361|4361.5|4360.5|4362.5|4362|4361|4360|2130
1684151400000|2023-05-15 11:50:00|4361|4360|4360.5|4360|4361.5|4361|4360|4359.5|2234
1684151700000|2023-05-15 11:55:00|4360|4359.5|4362|4361|4362|4361.5|4360|4359.5|1259
1684152000000|2023-05-15 12:00:00|4362.5|4361.5|4360.5|4360|4362.5|4361.5|4360|4359.5|2301
1684152300000|2023-05-15 12:05:00|4360|4359.5|4358.5|4358|4360|4359.5|4358.5|4357.5|1573
1684152600000|2023-05-15 12:10:00|4357|4356.5|4355|4354.5|4357.5|4357|4355|4354.5|6319
1684152900000|2023-05-15 12:15:00|4354.5|4353.5|4355.5|4355|4355.5|4355|4354|4353|2952
1684153200000|2023-05-15 12:20:00|4356|4355.5|4355.5|4355|4357|4356.5|4355.5|4354.5|4649
1684153500000|2023-05-15 12:25:00|4356|4355.5|4359|4357.5|4359|4358.5|4355|4354.5|3363
1684153800000|2023-05-15 12:30:00|4360|4359|4358.5|4357.5|4361.5|4360|4358|4357.5|3459
1684154100000|2023-05-15 12:35:00|4358|4358|4355.5|4355|4358|4358|4355|4354.5|2014
1684154400000|2023-05-15 12:40:00|4355|4354.5|4354.5|4353.5|4355.5|4355|4354|4353|5664
1684154700000|2023-05-15 12:45:00|4354|4354|4352.5|4351.5|4354.5|4354|4352.5|4351.5|1047
1684155000000|2023-05-15 12:50:00|4353|4352|4355|4354.5|4356|4355|4353|4352|1904
1684155300000|2023-05-15 12:55:00|4354.5|4353.5|4354|4353.5|4356.5|4356|4354|4353.5|1688
1684155600000|2023-05-15 13:00:00|4353.5|4353|4349.5|4348.5|4354|4353|4349|4348|3526
1684155900000|2023-05-15 13:05:00|4349|4348|4346.5|4345.5|4350|4349.5|4346|4345.5|3479
1684156200000|2023-05-15 13:10:00|4346|4346|4348|4347.5|4348.5|4347.5|4345.5|4345|2978
1684156500000|2023-05-15 13:15:00|4348.5|4348|4346|4345|4349|4348.5|4346|4345|5362
1684156800000|2023-05-15 13:20:00|4345.5|4344.5|4346|4345.5|4346|4345.5|4344.5|4344|2519
1684157100000|2023-05-15 13:25:00|4345.5|4345|4345.5|4345|4346|4345.5|4345|4344.5|2124
1684157400000|2023-05-15 13:30:00|4346|4344.5|4340.5|4339.5|4346|4345.5|4340|4339|8041
1684157700000|2023-05-15 13:35:00|4340|4340|4335.5|4335|4340.5|4340|4333.5|4332.5|7569
1684158000000|2023-05-15 13:40:00|4336|4335.5|4335|4334|4337.5|4337|4332.5|4332|6686
1684158300000|2023-05-15 13:45:00|4334.5|4334.5|4338|4337.5|4338|4337.5|4334.5|4334.5|3628
1684158600000|2023-05-15 13:50:00|4337.5|4337|4334.5|4334|4338|4337|4334.5|4334|6650
1684158900000|2023-05-15 13:55:00|4334|4333.5|4333.5|4333|4334|4333.5|4331.5|4331|8153
1684159200000|2023-05-15 14:00:00|4334|4333.5|4330.5|4330|4334|4333.5|4330.5|4330|5400
1684159500000|2023-05-15 14:05:00|4331|4330.5|4333.5|4333|4334|4333.5|4330|4329.5|5535
1684159800000|2023-05-15 14:10:00|4334|4332.5|4334|4333|4335.5|4335|4333|4332.5|3441
1684160100000|2023-05-15 14:15:00|4333.5|4332.5|4333.5|4333|4333.5|4333|4331|4330.5|3608
1684160400000|2023-05-15 14:20:00|4334|4333.5|4333|4332.5|4334.5|4334|4333|4332|2494
1684160700000|2023-05-15 14:25:00|4333.5|4333|4332.5|4331.5|4334|4333.5|4332|4331|2328
1684161000000|2023-05-15 14:30:00|4333|4332|4329.5|4328.5|4333|4332.5|4329|4328.5|3288
1684161300000|2023-05-15 14:35:00|4329|4329|4327|4326.5|4329|4329|4327|4326|2567
1684161600000|2023-05-15 14:40:00|4327.5|4327|4327|4326.5|4328|4327.5|4326|4325.5|2708
1684161900000|2023-05-15 14:45:00|4326.5|4326|4331|4330.5|4331|4330.5|4326.5|4326|4197
1684162200000|2023-05-15 14:50:00|4330.5|4330|4331|4330.5|4333.5|4332.5|4328.5|4328|6451
1684162500000|2023-05-15 14:55:00|4331.5|4329|4331.5|4330.5|4331.5|4331|4329.5|4329|1432
1684162800000|2023-05-15 15:00:00|4331|4331|4330.5|4330|4331|4331|4329.5|4329|2346
1684163100000|2023-05-15 15:05:00|4331|4330.5|4329|4328.5|4331|4330.5|4329|4328.5|4433
1684163400000|2023-05-15 15:10:00|4329.5|4328|4331|4330.5|4331|4330.5|4329.5|4328|3336
1684163700000|2023-05-15 15:15:00|4330.5|4330|4329.5|4329|4331|4330.5|4329.5|4328.5|6965
1684164000000|2023-05-15 15:20:00|4329|4328.5|4328.5|4328|4329.5|4329|4328|4327.5|4476
1684164300000|2023-05-15 15:25:00|4329|4328.5|4329.5|4328.5|4329.5|4329|4328|4327.5|5631
1684220400000|2023-05-16 07:00:00|4350|4340.5|4344|4342|4350|4344|4331.5|4328|8002
1684220700000|2023-05-16 07:05:00|4343|4341|4342.5|4341|4344.5|4343.5|4339.5|4338.5|9938
1684221000000|2023-05-16 07:10:00|4342|4340.5|4337|4335.5|4343.5|4342|4337|4335.5|5070
1684221300000|2023-05-16 07:15:00|4338|4337|4345|4344|4345|4344|4338|4337|3611
1684221600000|2023-05-16 07:20:00|4343.5|4343|4341.5|4340.5|4346|4345|4341.5|4340.5|1472
1684221900000|2023-05-16 07:25:00|4342|4341|4342.5|4341|4344|4343|4340|4339|4952
1684222200000|2023-05-16 07:30:00|4343|4342|4340|4339|4344.5|4343.5|4340|4339|3659
1684222500000|2023-05-16 07:35:00|4341|4340.5|4347|4346.5|4349|4348|4340|4339|7660
1684222800000|2023-05-16 07:40:00|4347.5|4347|4347.5|4346|4351.5|4350.5|4347|4346|4270
1684223100000|2023-05-16 07:45:00|4348|4347|4343|4342|4348.5|4347.5|4343|4341.5|2531
1684223400000|2023-05-16 07:50:00|4342.5|4341|4346|4345|4346|4345|4341.5|4340.5|7142
1684223700000|2023-05-16 07:55:00|4345.5|4344.5|4348|4347|4348|4347|4343.5|4342.5|4335
1684224000000|2023-05-16 08:00:00|4347|4346|4343|4342.5|4348|4347|4343|4342.5|11079
1684224300000|2023-05-16 08:05:00|4343.5|4343|4342.5|4342|4344|4343|4339.5|4338.5|3314
1684224600000|2023-05-16 08:10:00|4342|4341.5|4340|4339|4343.5|4342.5|4339|4338|1945
1684224900000|2023-05-16 08:15:00|4339.5|4339.5|4339.5|4338.5|4341.5|4340.5|4338.5|4337.5|4011
1684225200000|2023-05-16 08:20:00|4340|4339|4343.5|4342.5|4343.5|4342.5|4340|4339|1613
1684225500000|2023-05-16 08:25:00|4344|4343|4346|4345.5|4346.5|4345.5|4343.5|4342.5|6670
1684225800000|2023-05-16 08:30:00|4345.5|4344.5|4345|4344|4346|4345.5|4344.5|4344|3326
1684226100000|2023-05-16 08:35:00|4346|4344.5|4343.5|4342.5|4347|4346|4342|4341|1913
1684226400000|2023-05-16 08:40:00|4343|4342|4343|4342|4344.5|4344|4342.5|4341.5|1613
1684226700000|2023-05-16 08:45:00|4342.5|4342.5|4343|4342.5|4344.5|4343.5|4342.5|4342|2311
1684227000000|2023-05-16 08:50:00|4342.5|4342|4342|4341|4344|4343|4342|4341|4473
1684227300000|2023-05-16 08:55:00|4341.5|4340.5|4342|4341|4343|4342.5|4341|4340|2360
1684227600000|2023-05-16 09:00:00|4342.5|4341.5|4342|4341|4344|4343|4341.5|4341|1769
1684227900000|2023-05-16 09:05:00|4341.5|4341.5|4341|4340|4341.5|4341.5|4338|4337|1067
1684228200000|2023-05-16 09:10:00|4341.5|4340.5|4343|4342|4343|4342|4340.5|4340|2638
1684228500000|2023-05-16 09:15:00|4342.5|4341.5|4341.5|4341|4343|4342.5|4340.5|4340|2129
1684228800000|2023-05-16 09:20:00|4342|4341.5|4338.5|4337.5|4342|4341.5|4338.5|4337.5|6575
1684229100000|2023-05-16 09:25:00|4339|4338|4340|4339.5|4340|4339.5|4336.5|4335.5|2125
1684229400000|2023-05-16 09:30:00|4340.5|4340|4343.5|4343|4344.5|4343.5|4340.5|4339.5|1865
1684229700000|2023-05-16 09:35:00|4344|4343.5|4346|4345|4346.5|4346|4344|4343.5|2347
1684230000000|2023-05-16 09:40:00|4346.5|4345.5|4344|4343|4346.5|4346|4343.5|4342.5|4023
1684230300000|2023-05-16 09:45:00|4343|4342.5|4345|4344.5|4345|4344.5|4343|4342.5|10229
1684230600000|2023-05-16 09:50:00|4344.5|4344|4343|4342.5|4345|4344.5|4343|4342|3174
1684230900000|2023-05-16 09:55:00|4342.5|4342|4345|4344.5|4345|4344.5|4341.5|4340.5|4937
1684231200000|2023-05-16 10:00:00|4344.5|4344|4344.5|4343.5|4344.5|4344|4341.5|4340.5|3014
1684231500000|2023-05-16 10:05:00|4345|4344|4345|4344.5|4345.5|4344.5|4343.5|4343|3422
1684231800000|2023-05-16 10:10:00|4344.5|4344|4345|4344.5|4346|4345|4344.5|4344|19875
1684232100000|2023-05-16 10:15:00|4344.5|4343.5|4341|4340|4344.5|4343.5|4340.5|4339.5|1746
1684232400000|2023-05-16 10:20:00|4340.5|4339.5|4345|4344|4345|4344|4340|4339|1275
1684232700000|2023-05-16 10:25:00|4344.5|4343.5|4344.5|4343.5|4345|4344|4342.5|4341.5|1146
1684233000000|2023-05-16 10:30:00|4345|4344|4347.5|4346.5|4347.5|4346.5|4344.5|4343.5|3329
1684233300000|2023-05-16 10:35:00|4347|4347|4348.5|4347.5|4348.5|4347.5|4346|4345.5|1047
1684233600000|2023-05-16 10:40:00|4350|4349|4348.5|4348|4350|4349.5|4348.5|4348|2603
1684233900000|2023-05-16 10:45:00|4348|4347.5|4346.5|4345.5|4348|4347.5|4346|4345|2243
1684234200000|2023-05-16 10:50:00|4346|4346|4346.5|4346|4347.5|4347|4346|4345.5|5776
1684234500000|2023-05-16 10:55:00|4347|4347|4350|4349|4350.5|4349.5|4347|4347|2977
1684234800000|2023-05-16 11:00:00|4350.5|4349.5|4350.5|4350|4351.5|4351|4350.5|4349.5|2731
1684235100000|2023-05-16 11:05:00|4351|4349.5|4351|4350|4351.5|4350.5|4350|4349|2474
1684235400000|2023-05-16 11:10:00|4350.5|4349.5|4350.5|4349.5|4351|4350.5|4350.5|4349.5|1848
1684235700000|2023-05-16 11:15:00|4350|4350|4350.5|4350|4351|4350|4350|4349.5|1019
1684236000000|2023-05-16 11:20:00|4350|4349.5|4352|4351|4352|4351.5|4349.5|4348.5|2224
1684236300000|2023-05-16 11:25:00|4351.5|4351.5|4353.5|4352.5|4354|4353.5|4351.5|4351|1639
1684236600000|2023-05-16 11:30:00|4353|4352|4352.5|4352|4353.5|4353|4352.5|4352|3736
1684236900000|2023-05-16 11:35:00|4352|4351.5|4354|4353.5|4355|4354|4352|4351.5|1762
1684237200000|2023-05-16 11:40:00|4354.5|4354|4353.5|4353|4355|4354|4353.5|4352.5|2670
1684237500000|2023-05-16 11:45:00|4354|4352.5|4354.5|4353.5|4354.5|4354|4352|4351|2203
1684237800000|2023-05-16 11:50:00|4354|4354|4355.5|4354.5|4355.5|4355|4354|4353.5|2176
1684238100000|2023-05-16 11:55:00|4355|4355|4356.5|4355.5|4356.5|4355.5|4355|4354.5|2265
1684238400000|2023-05-16 12:00:00|4355.5|4356|4356.5|4356|4356.5|4356|4354.5|4353.5|3145
1684238700000|2023-05-16 12:05:00|4357|4356.5|4358.5|4358|4358.5|4358|4356.5|4356|1549
1684239000000|2023-05-16 12:10:00|4359|4358.5|4360|4359.5|4362.5|4361.5|4359|4358.5|1804
1684239300000|2023-05-16 12:15:00|4360.5|4360|4358.5|4358|4360.5|4360|4358.5|4358|2213
1684239600000|2023-05-16 12:20:00|4358|4357.5|4359.5|4359|4359.5|4359|4358|4357.5|1426
1684239900000|2023-05-16 12:25:00|4359|4358.5|4359|4358.5|4360.5|4360|4359|4358.5|1727
1684240200000|2023-05-16 12:30:00|4359.5|4359|4355.5|4355|4362|4361|4355.5|4355|8031
1684240500000|2023-05-16 12:35:00|4355|4354.5|4354|4353|4356|4355.5|4354|4353|5190
1684240800000|2023-05-16 12:40:00|4353.5|4352.5|4353|4352|4354.5|4354|4352|4351.5|1563
1684241100000|2023-05-16 12:45:00|4352.5|4352.5|4353|4352|4353.5|4352.5|4350.5|4349.5|1307
1684241400000|2023-05-16 12:50:00|4352.5|4351.5|4349.5|4348.5|4352.5|4351.5|4349|4348|1271
1684241700000|2023-05-16 12:55:00|4349|4348|4344.5|4343.5|4349.5|4348.5|4344.5|4343.5|1488
1684242000000|2023-05-16 13:00:00|4343.5|4343|4341.5|4341|4343.5|4343|4341|4340.5|907
1684242300000|2023-05-16 13:05:00|4341|4340.5|4341.5|4341|4342|4341.5|4340.5|4340|2334
1684242600000|2023-05-16 13:10:00|4341|4340.5|4342|4340.5|4343|4342.5|4341|4340.5|3846
1684242900000|2023-05-16 13:15:00|4341.5|4341|4343|4342.5|4344.5|4343.5|4341.5|4341|1425
1684243200000|2023-05-16 13:20:00|4342.5|4342|4339.5|4338.5|4343.5|4343|4339.5|4338.5|4199
1684243500000|2023-05-16 13:25:00|4340|4339|4340|4339|4343|4342|4339.5|4338.5|3090
1684243800000|2023-05-16 13:30:00|4339.5|4338.5|4326.5|4326|4339.5|4338.5|4326.5|4325.5|8373
1684244100000|2023-05-16 13:35:00|4325.5|4324.5|4329|4328|4331.5|4330.5|4325.5|4324.5|5734
1684244400000|2023-05-16 13:40:00|4331|4328.5|4331|4330.5|4335|4334|4329|4328|3373
1684244700000|2023-05-16 13:45:00|4329.5|4328.5|4334|4333|4334.5|4333.5|4328.5|4327.5|8544
1684245000000|2023-05-16 13:50:00|4333.5|4333.5|4337|4336.5|4337|4336.5|4333.5|4332.5|5701
1684245300000|2023-05-16 13:55:00|4336.5|4336|4332.5|4332|4336.5|4336|4332.5|4332|5909
1684245600000|2023-05-16 14:00:00|4332|4331.5|4334.5|4334|4336.5|4335.5|4331|4330|7354
1684245900000|2023-05-16 14:05:00|4335|4334.5|4339|4338.5|4340|4339|4335|4334.5|5367
1684246200000|2023-05-16 14:10:00|4339.5|4339|4340|4339|4341|4340|4338.5|4338|3023
1684246500000|2023-05-16 14:15:00|4339.5|4338.5|4340.5|4339.5|4341.5|4341|4339|4338|4963
1684246800000|2023-05-16 14:20:00|4341|4340|4342|4341.5|4342.5|4342|4340|4339.5|3823
1684247100000|2023-05-16 14:25:00|4343|4342.5|4345.5|4344.5|4345.5|4344.5|4342.5|4341.5|1906
1684247400000|2023-05-16 14:30:00|4345|4344|4342|4341.5|4345|4344|4341.5|4340.5|5337
1684247700000|2023-05-16 14:35:00|4342.5|4342|4337|4336.5|4342.5|4342|4337|4336.5|4337
1684248000000|2023-05-16 14:40:00|4337.5|4336|4336.5|4335.5|4337.5|4337|4335|4334|4166
1684248300000|2023-05-16 14:45:00|4336|4335|4335.5|4335|4336.5|4335.5|4334.5|4334|4545
1684248600000|2023-05-16 14:50:00|4335|4334.5|4335|4334.5|4335.5|4335|4334|4333.5|5958
1684248900000|2023-05-16 14:55:00|4334.5|4333.5|4331|4330.5|4334.5|4334|4330|4329.5|4530
1684249200000|2023-05-16 15:00:00|4331.5|4330|4331.5|4331|4332.5|4332|4331|4330|4858
1684249500000|2023-05-16 15:05:00|4331|4330.5|4334|4333.5|4334.5|4334|4330.5|4329.5|4896
1684249800000|2023-05-16 15:10:00|4333.5|4332.5|4331|4330.5|4333.5|4332.5|4330|4329.5|4142
1684250100000|2023-05-16 15:15:00|4331.5|4331|4333.5|4333|4333.5|4333|4330|4329.5|8417
1684250400000|2023-05-16 15:20:00|4334|4333.5|4336|4335.5|4336.5|4336|4333|4332.5|10199
1684250700000|2023-05-16 15:25:00|4335.5|4335|4335.5|4335|4337|4336.5|4335|4334.5|8400
1684306800000|2023-05-17 07:00:00|4335|4330.5|4336|4334|4339.5|4337.5|4332|4328|27244
1684307100000|2023-05-17 07:05:00|4337|4335|4335|4334|4341|4339.5|4333|4331.5|5510
1684307400000|2023-05-17 07:10:00|4334.5|4334.5|4337.5|4336.5|4338.5|4337|4332|4331|4664
1684307700000|2023-05-17 07:15:00|4336|4336|4340|4339|4340.5|4339|4335|4334|5014
1684308000000|2023-05-17 07:20:00|4339.5|4338.5|4339|4338|4341|4340.5|4338|4336.5|3808
1684308300000|2023-05-17 07:25:00|4338.5|4337.5|4336|4335|4339|4338.5|4334|4333|3352
1684308600000|2023-05-17 07:30:00|4336.5|4335.5|4337.5|4336|4339.5|4339|4336.5|4335.5|2890
1684308900000|2023-05-17 07:35:00|4337|4336.5|4337.5|4337|4337.5|4337|4333|4332|2593
1684309200000|2023-05-17 07:40:00|4338.5|4337.5|4342.5|4342|4343|4342|4338.5|4337.5|5101
1684309500000|2023-05-17 07:45:00|4343|4342.5|4346.5|4346|4347.5|4346.5|4342.5|4341.5|5459
1684309800000|2023-05-17 07:50:00|4345.5|4345|4345|4344.5|4346.5|4346|4344|4343|9442
1684310100000|2023-05-17 07:55:00|4344.5|4344|4345|4344.5|4345|4344.5|4342|4341.5|12395
1684310400000|2023-05-17 08:00:00|4344.5|4344|4348|4347|4349|4348|4344|4343.5|11115
1684310700000|2023-05-17 08:05:00|4348.5|4347.5|4352.5|4351.5|4352.5|4352|4346|4345.5|5918
1684311000000|2023-05-17 08:10:00|4353|4352|4350|4349|4354.5|4354|4348|4347|6253
1684311300000|2023-05-17 08:15:00|4350.5|4349.5|4350.5|4350|4352.5|4351.5|4350|4349.5|8253
1684311600000|2023-05-17 08:20:00|4350|4349|4349.5|4349|4350.5|4350|4348.5|4347.5|4315
1684311900000|2023-05-17 08:25:00|4350.5|4349.5|4349.5|4349|4351.5|4350.5|4349|4348|4085
1684312200000|2023-05-17 08:30:00|4349|4348.5|4349.5|4348.5|4350|4349.5|4348|4347|3818
1684312500000|2023-05-17 08:35:00|4350|4349|4351.5|4350.5|4352|4351.5|4349|4348|2770
1684312800000|2023-05-17 08:40:00|4351|4350|4352|4351|4352.5|4351.5|4349|4348|1381
1684313100000|2023-05-17 08:45:00|4351.5|4350.5|4354|4353.5|4354.5|4353.5|4351.5|4350.5|1605
1684313400000|2023-05-17 08:50:00|4354.5|4354|4359|4358.5|4359|4358.5|4354.5|4354|4183
1684313700000|2023-05-17 08:55:00|4359.5|4358|4360.5|4360|4360.5|4360|4359|4358|6444
1684314000000|2023-05-17 09:00:00|4360|4359|4365|4364.5|4366|4365|4359.5|4359|5672
1684314300000|2023-05-17 09:05:00|4366.5|4365.5|4359|4358|4367|4366|4359|4358|1846
1684314600000|2023-05-17 09:10:00|4359.5|4358.5|4363|4362.5|4363|4362.5|4359.5|4358.5|1962
1684314900000|2023-05-17 09:15:00|4362.5|4361.5|4358.5|4357.5|4363|4362|4356|4355.5|1700
1684315200000|2023-05-17 09:20:00|4359|4358|4360|4359|4360|4359.5|4357|4356|4421
1684315500000|2023-05-17 09:25:00|4359.5|4359.5|4355|4354.5|4361.5|4361|4355|4354|3382
1684315800000|2023-05-17 09:30:00|4354.5|4353.5|4352|4351.5|4354.5|4353.5|4347.5|4346.5|3777
1684316100000|2023-05-17 09:35:00|4351.5|4351|4352|4351|4352|4351.5|4349.5|4348.5|2350
1684316400000|2023-05-17 09:40:00|4352.5|4351.5|4349.5|4349|4353|4352.5|4349.5|4349|3483
1684316700000|2023-05-17 09:45:00|4350|4349.5|4351.5|4351|4352.5|4351.5|4349.5|4349|2136
1684317000000|2023-05-17 09:50:00|4352|4350.5|4352.5|4351.5|4354.5|4353.5|4352|4350.5|4953
1684317300000|2023-05-17 09:55:00|4353|4352|4353|4352.5|4354.5|4354|4351.5|4350.5|4542
1684317600000|2023-05-17 10:00:00|4353.5|4353|4351|4350|4354.5|4354|4350.5|4350|5799
1684317900000|2023-05-17 10:05:00|4351.5|4350.5|4350.5|4349.5|4352|4351.5|4350|4349|2312
1684318200000|2023-05-17 10:10:00|4350|4349|4350|4349.5|4351|4350|4348.5|4347.5|2064
1684318500000|2023-05-17 10:15:00|4350.5|4350|4350|4349|4352|4351.5|4350|4349|1702
1684318800000|2023-05-17 10:20:00|4349.5|4349.5|4347.5|4347|4350|4349.5|4346.5|4346|1606
1684319100000|2023-05-17 10:25:00|4348|4347.5|4350|4349|4350|4349|4347|4346|4400
1684319400000|2023-05-17 10:30:00|4350.5|4349.5|4348.5|4347.5|4350.5|4349.5|4346|4345.5|5568
1684319700000|2023-05-17 10:35:00|4348|4348|4348|4347.5|4348.5|4348|4347.5|4347|2011
1684320000000|2023-05-17 10:40:00|4348.5|4348|4348.5|4348|4348.5|4348|4348.5|4348|4009
1684320300000|2023-05-17 10:45:00|4348|4347.5|4348|4347.5|4348.5|4348|4347|4346|3159
1684320600000|2023-05-17 10:50:00|4347.5|4346.5|4348.5|4348|4348.5|4348|4347|4346.5|4108
1684320900000|2023-05-17 10:55:00|4349.5|4348.5|4351|4350.5|4351.5|4351|4349.5|4348.5|3146
1684321200000|2023-05-17 11:00:00|4351.5|4351|4351|4350|4353.5|4353|4350.5|4349.5|6175
1684321500000|2023-05-17 11:05:00|4351.5|4350.5|4351|4350.5|4352|4351.5|4350|4349.5|2656
1684321800000|2023-05-17 11:10:00|4351.5|4351|4356.5|4356|4357|4356|4351.5|4351|5754
1684322100000|2023-05-17 11:15:00|4357|4356.5|4357.5|4357|4357.5|4357|4356.5|4356|3418
1684322400000|2023-05-17 11:20:00|4357|4356.5|4355.5|4355|4357|4356.5|4355.5|4354.5|4225
1684322700000|2023-05-17 11:25:00|4354.5|4354|4352|4351.5|4355|4354|4352|4351|4328
1684323000000|2023-05-17 11:30:00|4352.5|4352|4349.5|4349|4352.5|4352|4349.5|4349|3081
1684323300000|2023-05-17 11:35:00|4350.5|4349.5|4351.5|4350.5|4351.5|4351|4350.5|4349.5|622
1684323600000|2023-05-17 11:40:00|4351|4351|4350|4349.5|4351|4351|4349.5|4348.5|1518
1684323900000|2023-05-17 11:45:00|4350.5|4349|4349.5|4348.5|4350.5|4349|4348.5|4347.5|11798
1684324200000|2023-05-17 11:50:00|4350|4349|4346.5|4345.5|4350|4349.5|4346|4345.5|1580
1684324500000|2023-05-17 11:55:00|4346|4346|4346.5|4346|4347|4346.5|4345.5|4344.5|2457
1684324800000|2023-05-17 12:00:00|4347|4346.5|4346.5|4346|4347.5|4347|4344.5|4343.5|17046
1684325100000|2023-05-17 12:05:00|4347.5|4346.5|4342.5|4342|4347.5|4347|4342.5|4342|2038
1684325400000|2023-05-17 12:10:00|4343.5|4342.5|4342.5|4342|4343.5|4343|4340.5|4340|2307
1684325700000|2023-05-17 12:15:00|4342|4341.5|4342|4341.5|4342.5|4342|4341.5|4340.5|1831
1684326000000|2023-05-17 12:20:00|4342.5|4342|4343.5|4342.5|4345|4344.5|4342.5|4342|2432
1684326300000|2023-05-17 12:25:00|4343|4342|4341|4340|4343|4342.5|4341|4339.5|2177
1684326600000|2023-05-17 12:30:00|4340.5|4340.5|4340.5|4339.5|4341|4340.5|4339.5|4339|1381
1684326900000|2023-05-17 12:35:00|4341|4340|4340.5|4340|4341|4340.5|4339.5|4339|3330
1684327200000|2023-05-17 12:40:00|4341|4340.5|4341.5|4341|4342|4341.5|4341|4340.5|3600
1684327500000|2023-05-17 12:45:00|4342|4341.5|4339.5|4338.5|4343.5|4343|4339|4338.5|1859
1684327800000|2023-05-17 12:50:00|4339|4338|4339.5|4339|4341|4340|4338|4337|1866
1684328100000|2023-05-17 12:55:00|4339|4338.5|4339.5|4339|4340.5|4339.5|4338.5|4338|2002
1684328400000|2023-05-17 13:00:00|4340|4339.5|4339|4338|4340.5|4339.5|4338.5|4337.5|1579
1684328700000|2023-05-17 13:05:00|4338.5|4338.5|4341|4340.5|4342|4341|4337.5|4336.5|2062
1684329000000|2023-05-17 13:10:00|4340.5|4340|4340.5|4339.5|4341|4340.5|4340|4339.5|3196
1684329300000|2023-05-17 13:15:00|4340|4339|4336|4335.5|4340|4339.5|4336|4335.5|2715
1684329600000|2023-05-17 13:20:00|4336.5|4336|4337.5|4337|4338|4337.5|4336|4335.5|2710
1684329900000|2023-05-17 13:25:00|4337|4336.5|4338.5|4337.5|4339|4338.5|4337|4336|3515
1684330200000|2023-05-17 13:30:00|4336|4335.5|4336.5|4336|4339.5|4339|4334.5|4334|5732
1684330500000|2023-05-17 13:35:00|4336|4335.5|4329|4328.5|4336.5|4336|4328|4327.5|4593
1684330800000|2023-05-17 13:40:00|4329.5|4329|4327.5|4326.5|4330.5|4330|4324|4323.5|6598
1684331100000|2023-05-17 13:45:00|4328|4327|4326.5|4325.5|4329.5|4328.5|4326.5|4325.5|5791
1684331400000|2023-05-17 13:50:00|4326|4325|4325.5|4325|4327|4326.5|4324|4323.5|4286
1684331700000|2023-05-17 13:55:00|4326|4325.5|4326|4325.5|4327|4326.5|4325.5|4325|3062
1684332000000|2023-05-17 14:00:00|4326.5|4326|4327|4326.5|4327.5|4327|4325.5|4324.5|4082
1684332300000|2023-05-17 14:05:00|4326.5|4326|4326|4325.5|4328|4327.5|4325|4324.5|9096
1684332600000|2023-05-17 14:10:00|4325.5|4325|4324.5|4324|4326|4325|4322.5|4322|7437
1684332900000|2023-05-17 14:15:00|4325|4324.5|4321|4320.5|4325|4324.5|4321|4320.5|5396
1684333200000|2023-05-17 14:20:00|4321.5|4321|4321|4320.5|4322|4321.5|4320|4319.5|5366
1684333500000|2023-05-17 14:25:00|4320|4319.5|4320.5|4320|4321|4320.5|4318|4317.5|5573
1684333800000|2023-05-17 14:30:00|4321|4320.5|4318.5|4318|4321|4320.5|4317.5|4317|3102
1684334100000|2023-05-17 14:35:00|4318|4317.5|4314.5|4313.5|4318|4317.5|4313.5|4313|7433
1684334400000|2023-05-17 14:40:00|4314|4313|4314.5|4314|4315|4314.5|4312.5|4312|5071
1684334700000|2023-05-17 14:45:00|4315|4314.5|4312|4311|4316.5|4316|4312|4311|3481
1684335000000|2023-05-17 14:50:00|4312.5|4311.5|4311.5|4311|4313.5|4313|4310.5|4310|4606
1684335300000|2023-05-17 14:55:00|4312|4311|4312.5|4311.5|4314|4313|4311|4309.5|1039
1684335600000|2023-05-17 15:00:00|4313|4312|4312|4311|4315|4313.5|4310.5|4309.5|1782
1684335900000|2023-05-17 15:05:00|4312.5|4311.5|4309.5|4308.5|4313|4312|4309.5|4308|2654
1684336200000|2023-05-17 15:10:00|4309|4308|4305.5|4304.5|4309.5|4308.5|4305.5|4304.5|1759
1684336500000|2023-05-17 15:15:00|4305|4304|4305|4304|4305|4304|4305|4303.5|36
1684336800000|2023-05-17 15:20:00|4302.5|4302|4301.5|4300.5|4303|4302.5|4300.5|4300|18271
1684337100000|2023-05-17 15:25:00|4301|4301|4302.5|4301.5|4303.5|4302.5|4301|4300.5|4106
1684393200000|2023-05-18 07:00:00|4294.5|4289|4288|4286.5|4299.5|4295.5|4286.5|4285|26200
1684393500000|2023-05-18 07:05:00|4287.5|4286|4294.5|4293|4294.5|4293|4285.5|4284.5|12715
1684393800000|2023-05-18 07:10:00|4293|4293.5|4287|4285.5|4297|4296|4287|4285.5|8221
1684394100000|2023-05-18 07:15:00|4289.5|4286|4294|4293.5|4295.5|4294.5|4289.5|4286|836161
1684394400000|2023-05-18 07:20:00|4295.5|4294.5|4294|4293|4296.5|4296|4293|4292|6331
1684394700000|2023-05-18 07:25:00|4294.5|4293.5|4302|4300.5|4303|4302.5|4294|4293.5|6791
1684395000000|2023-05-18 07:30:00|4301.5|4301|4299.5|4298.5|4301.5|4301|4298.5|4298|1788
1684395300000|2023-05-18 07:35:00|4300.5|4299|4294.5|4293|4300.5|4299.5|4293.5|4292.5|6758
1684395600000|2023-05-18 07:40:00|4294|4292.5|4290|4289|4294|4292.5|4289.5|4288.5|2370
1684395900000|2023-05-18 07:45:00|4288.5|4287.5|4285.5|4284.5|4289.5|4288.5|4285|4284|2116
1684396200000|2023-05-18 07:50:00|4286|4285|4286|4285|4286|4285.5|4284|4283|16066
1684396500000|2023-05-18 07:55:00|4285.5|4284.5|4291.5|4291|4291.5|4291|4285|4284|2706
1684396800000|2023-05-18 08:00:00|4292|4291.5|4291.5|4290.5|4293|4292|4290.5|4289.5|3890
1684397100000|2023-05-18 08:05:00|4292.5|4291|4296|4295.5|4296|4295.5|4292.5|4291|4456
1684397400000|2023-05-18 08:10:00|4295.5|4295|4299|4298.5|4299|4298.5|4295|4294|1763
1684397700000|2023-05-18 08:15:00|4299.5|4299|4299|4298|4301|4300.5|4297.5|4296.5|2757
1684398000000|2023-05-18 08:20:00|4299.5|4298.5|4297.5|4297|4300.5|4299.5|4297.5|4296.5|4548
1684398300000|2023-05-18 08:25:00|4298|4296.5|4297.5|4296.5|4298|4296.5|4295|4294|2072
1684398600000|2023-05-18 08:30:00|4297|4296|4298|4297|4299|4298.5|4295.5|4294.5|2259
1684398900000|2023-05-18 08:35:00|4297.5|4296.5|4296|4295|4298.5|4297.5|4295.5|4295|3304
1684399200000|2023-05-18 08:40:00|4296.5|4295.5|4296.5|4295.5|4296.5|4295.5|4294|4293|546
1684399500000|2023-05-18 08:45:00|4297|4296|4297.5|4297|4297.5|4297|4296|4295|2797
1684399800000|2023-05-18 08:50:00|4297|4296|4299|4298.5|4299|4298.5|4297|4296|6939
1684400100000|2023-05-18 08:55:00|4299.5|4297.5|4298.5|4297.5|4299.5|4298|4297|4296|3741
1684400400000|2023-05-18 09:00:00|4299.5|4298|4295|4294|4299.5|4298.5|4295|4294|3710
1684400700000|2023-05-18 09:05:00|4294.5|4293.5|4294.5|4294|4296|4295|4294|4292.5|2232
1684401000000|2023-05-18 09:10:00|4294|4293.5|4294.5|4293.5|4295.5|4295|4292.5|4291.5|1559
1684401300000|2023-05-18 09:15:00|4294|4294|4295.5|4295|4296|4295|4294|4293|3621
1684401600000|2023-05-18 09:20:00|4296|4294.5|4293|4292|4296|4295.5|4292.5|4292|1126
1684401900000|2023-05-18 09:25:00|4292.5|4291.5|4292.5|4291.5|4292.5|4292|4291.5|4290.5|3504
1684402200000|2023-05-18 09:30:00|4293|4292|4294|4293|4295.5|4295|4293|4292|644
1684402500000|2023-05-18 09:35:00|4293.5|4293.5|4293.5|4292.5|4294|4293.5|4293|4292|4416
1684402800000|2023-05-18 09:40:00|4294|4293|4294|4293.5|4296|4295|4293.5|4292.5|2926
1684403100000|2023-05-18 09:45:00|4294.5|4293|4293.5|4292.5|4295|4294|4293|4292.5|2890
1684403400000|2023-05-18 09:50:00|4294|4293.5|4292.5|4292|4294|4293.5|4291|4290|3015
1684403700000|2023-05-18 09:55:00|4293|4291.5|4292.5|4291.5|4293|4292|4290.5|4290|5803
1684404000000|2023-05-18 10:00:00|4294|4292|4295|4294|4297|4296|4292|4291|6700
1684404300000|2023-05-18 10:05:00|4294.5|4293.5|4291.5|4290.5|4294.5|4294|4291.5|4290.5|1928
1684404600000|2023-05-18 10:10:00|4292|4291|4290|4289.5|4292.5|4292|4290|4289.5|2397
1684404900000|2023-05-18 10:15:00|4290.5|4290|4287|4286|4290.5|4290|4287|4286|1172
1684405200000|2023-05-18 10:20:00|4286.5|4286.5|4286.5|4286|4287.5|4286.5|4286|4285|2304
1684405500000|2023-05-18 10:25:00|4286|4285|4284.5|4283.5|4286.5|4286|4284.5|4283.5|1383
1684405800000|2023-05-18 10:30:00|4285|4284|4287.5|4286.5|4287.5|4286.5|4285|4283.5|2091
1684406100000|2023-05-18 10:35:00|4287|4286|4284.5|4283.5|4287|4286|4283.5|4283|1195
1684406400000|2023-05-18 10:40:00|4285|4284|4287|4286.5|4287.5|4287|4284.5|4283.5|2439
1684406700000|2023-05-18 10:45:00|4287.5|4287|4284|4283.5|4288|4287.5|4283.5|4283|2740
1684407000000|2023-05-18 10:50:00|4285|4283|4281|4280.5|4285|4284.5|4281|4280.5|5053
1684407300000|2023-05-18 10:55:00|4281.5|4281|4282|4281|4282.5|4281.5|4280.5|4279.5|2065
1684407600000|2023-05-18 11:00:00|4281.5|4281.5|4285.5|4284.5|4288|4287|4281.5|4281|6066
1684407900000|2023-05-18 11:05:00|4285|4283.5|4286|4285.5|4286|4285.5|4284.5|4283.5|3131
1684408200000|2023-05-18 11:10:00|4286.5|4286|4284.5|4283.5|4287.5|4286.5|4282.5|4282|8985
1684408500000|2023-05-18 11:15:00|4284|4284|4286.5|4286|4287.5|4287|4284|4284|8695
1684408800000|2023-05-18 11:20:00|4287|4286.5|4284.5|4284|4287|4286.5|4284.5|4283.5|6340
1684409100000|2023-05-18 11:25:00|4284|4283.5|4287.5|4286.5|4288.5|4288|4284|4283.5|5006
1684409400000|2023-05-18 11:30:00|4286.5|4287|4284|4283.5|4287.5|4287|4283.5|4283|4264
1684409700000|2023-05-18 11:35:00|4284.5|4284|4280.5|4279.5|4285|4284.5|4278|4277|8889
1684410000000|2023-05-18 11:40:00|4281|4280|4284.5|4283.5|4284.5|4283.5|4280|4279|1827
1684410300000|2023-05-18 11:45:00|4284|4283|4279.5|4279|4284|4283.5|4279.5|4279|1544
1684410600000|2023-05-18 11:50:00|4280|4279.5|4280|4279.5|4281|4280|4279|4278.5|4023
1684410900000|2023-05-18 11:55:00|4281|4280|4280|4279.5|4281|4280.5|4280|4279.5|1964
1684411200000|2023-05-18 12:00:00|4279.5|4278.5|4279|4278.5|4280|4279|4278.5|4277.5|1352
1684411500000|2023-05-18 12:05:00|4278.5|4278|4278.5|4278|4278.5|4278|4276.5|4276|4779
1684411800000|2023-05-18 12:10:00|4278|4277|4280.5|4279.5|4280.5|4279.5|4278|4277|2301
1684412100000|2023-05-18 12:15:00|4279.5|4278.5|4274|4273.5|4280|4279|4274|4273.5|4075
1684412400000|2023-05-18 12:20:00|4274.5|4273|4275.5|4275|4276|4275|4273.5|4272.5|1359
1684412700000|2023-05-18 12:25:00|4274.5|4273.5|4274.5|4273.5|4277.5|4275|4274.5|4273.5|3532
1684413000000|2023-05-18 12:30:00|4274|4273|4271.5|4270.5|4274.5|4274|4270.5|4270|4584
1684413300000|2023-05-18 12:35:00|4271|4270|4272.5|4271.5|4273|4272|4271|4270|3547
1684413600000|2023-05-18 12:40:00|4273.5|4272.5|4274|4273|4275|4274|4273|4272.5|2200
1684413900000|2023-05-18 12:45:00|4275|4274|4275.5|4275|4276|4275.5|4274|4273|9813
1684414200000|2023-05-18 12:50:00|4275|4274.5|4273|4272.5|4275|4274.5|4273|4272|1985
1684414500000|2023-05-18 12:55:00|4272.5|4272|4274.5|4273.5|4275|4274|4272.5|4271.5|1865
1684414800000|2023-05-18 13:00:00|4275.5|4274.5|4275.5|4274.5|4277|4276|4275|4274|1673
1684415100000|2023-05-18 13:05:00|4275|4274|4274|4273|4275|4274.5|4272|4271|1705
1684415400000|2023-05-18 13:10:00|4273.5|4273.5|4274.5|4274|4275|4274|4272|4271.5|2433
1684415700000|2023-05-18 13:15:00|4275|4274.5|4272|4271.5|4275|4274.5|4271.5|4271|2625
1684416000000|2023-05-18 13:20:00|4271.5|4271|4269.5|4268.5|4272.5|4272|4268.5|4268|3468
1684416300000|2023-05-18 13:25:00|4269|4267.5|4271.5|4271|4272.5|4271.5|4267|4266.5|4629
1684416600000|2023-05-18 13:30:00|4274|4273|4276|4275|4276|4275|4270|4269|8487
1684416900000|2023-05-18 13:35:00|4275.5|4275.5|4273.5|4272.5|4277.5|4277|4272.5|4272|5732
1684417200000|2023-05-18 13:40:00|4273|4273|4271|4270.5|4273.5|4273|4270|4269|3399
1684417500000|2023-05-18 13:45:00|4270.5|4269.5|4269.5|4269|4271.5|4270.5|4269|4268.5|2694
1684417800000|2023-05-18 13:50:00|4270.5|4269.5|4272.5|4272|4273|4272.5|4270.5|4269.5|3724
1684418100000|2023-05-18 13:55:00|4272|4271.5|4270|4269|4273.5|4272.5|4270|4269|3736
1684418400000|2023-05-18 14:00:00|4269.5|4269.5|4270|4269.5|4270.5|4269.5|4268|4267.5|4089
1684418700000|2023-05-18 14:05:00|4270.5|4270|4271.5|4271|4272|4271.5|4269.5|4269|4378
1684419000000|2023-05-18 14:10:00|4272|4271.5|4269.5|4268.5|4272.5|4271.5|4269|4268.5|3719
1684419300000|2023-05-18 14:15:00|4269|4268|4268.5|4268|4269.5|4269|4268.5|4267.5|2702
1684419600000|2023-05-18 14:20:00|4268|4267.5|4271.5|4270.5|4272|4271|4267|4266.5|5930
1684419900000|2023-05-18 14:25:00|4272|4271|4270|4269.5|4273|4272|4269.5|4269|3186
1684420200000|2023-05-18 14:30:00|4270.5|4270|4269.5|4269|4272|4271.5|4269.5|4268.5|6017
1684420500000|2023-05-18 14:35:00|4269|4268.5|4266.5|4265.5|4271|4270.5|4266.5|4265.5|4819
1684420800000|2023-05-18 14:40:00|4266|4266|4262.5|4262|4266.5|4266|4262.5|4262|4480
1684421100000|2023-05-18 14:45:00|4263|4261.5|4264|4263|4266|4265|4262.5|4261.5|2126
1684421400000|2023-05-18 14:50:00|4263.5|4262.5|4264|4263.5|4265|4264.5|4263|4262.5|2777
1684421700000|2023-05-18 14:55:00|4265|4264.5|4266.5|4266|4266.5|4266|4264.5|4263.5|3494
1684422000000|2023-05-18 15:00:00|4267.5|4267|4266|4265.5|4268|4267.5|4265|4264.5|2995
1684422300000|2023-05-18 15:05:00|4265.5|4265|4265.5|4265|4266|4265.5|4265|4264|2911
1684422600000|2023-05-18 15:10:00|4265|4264.5|4264|4263.5|4265|4264.5|4263|4262.5|5946
1684422900000|2023-05-18 15:15:00|4264.5|4264|4269|4268|4270|4269|4264|4263.5|5900
1684423200000|2023-05-18 15:20:00|4269.5|4268.5|4267|4266.5|4270|4269.5|4266.5|4266|9380
1684423500000|2023-05-18 15:25:00|4266.5|4266|4266.5|4265.5|4267|4266.5|4265.5|4264.5|5608
1684479600000|2023-05-19 07:00:00|4271.5|4268.5|4271.5|4270|4275.5|4273|4265.5|4263.5|7006
1684479900000|2023-05-19 07:05:00|4270.5|4269.5|4270|4269|4272|4271|4266|4265|8637
1684480200000|2023-05-19 07:10:00|4270.5|4269.5|4264.5|4263.5|4272|4271|4264.5|4263.5|5149
1684480500000|2023-05-19 07:15:00|4264|4262|4264.5|4263.5|4268.5|4267.5|4262.5|4261.5|10296
1684480800000|2023-05-19 07:20:00|4265|4264|4266|4264.5|4266.5|4266|4262|4261.5|5736
1684481100000|2023-05-19 07:25:00|4266.5|4265|4269|4268|4271|4269.5|4266.5|4265|4590
1684481400000|2023-05-19 07:30:00|4269.5|4268.5|4275|4274|4276|4275.5|4269|4268.5|5352
1684481700000|2023-05-19 07:35:00|4276|4274.5|4281|4280|4281|4280|4275|4274|6931
1684482000000|2023-05-19 07:40:00|4281.5|4280.5|4278.5|4278|4282.5|4282|4277.5|4277|4593
1684482300000|2023-05-19 07:45:00|4278|4277.5|4278|4277.5|4279|4278|4276|4275|5538
1684482600000|2023-05-19 07:50:00|4278.5|4278|4280.5|4279.5|4280.5|4279.5|4277|4276|3643
1684482900000|2023-05-19 07:55:00|4280|4280|4278.5|4277.5|4282|4281.5|4278.5|4277.5|4743
1684483200000|2023-05-19 08:00:00|4278|4277|4283.5|4282.5|4283.5|4282.5|4278|4277|2726
1684483500000|2023-05-19 08:05:00|4283|4282|4282.5|4281.5|4284|4283|4281.5|4281|2043
1684483800000|2023-05-19 08:10:00|4283|4282|4281.5|4280.5|4284.5|4283.5|4281|4280.5|3314
1684484100000|2023-05-19 08:15:00|4281|4281|4277|4276|4281.5|4281|4276.5|4276|3817
1684484400000|2023-05-19 08:20:00|4276.5|4276.5|4282|4281.5|4282|4281.5|4276|4275.5|4771
1684484700000|2023-05-19 08:25:00|4282.5|4280.5|4282.5|4281.5|4283.5|4282.5|4280.5|4280|3776
1684485000000|2023-05-19 08:30:00|4283|4282|4286.5|4286|4286.5|4286|4283|4282|13040
1684485300000|2023-05-19 08:35:00|4286|4285.5|4280.5|4280|4286|4285.5|4280.5|4280|6596
1684485600000|2023-05-19 08:40:00|4282|4281|4282.5|4281.5|4283|4282.5|4281|4280|3870
1684485900000|2023-05-19 08:45:00|4283.5|4282|4282.5|4282|4283.5|4282.5|4280.5|4280|6177
1684486200000|2023-05-19 08:50:00|4282|4281|4284|4283|4285|4284.5|4281|4280.5|4187
1684486500000|2023-05-19 08:55:00|4284.5|4283.5|4286.5|4286|4287|4286|4283.5|4283|4967
1684486800000|2023-05-19 09:00:00|4287|4286.5|4284|4283|4287|4286.5|4283.5|4283|5528
1684487100000|2023-05-19 09:05:00|4283.5|4282.5|4285.5|4285|4286|4285.5|4283|4282.5|5582
1684487700000|2023-05-19 09:15:00|4283.5|4282|4281|4280|4283.5|4282.5|4279.5|4278|6271
1684488000000|2023-05-19 09:20:00|4280.5|4279.5|4281.5|4281|4282.5|4281.5|4279.5|4278|3746
1684488300000|2023-05-19 09:25:00|4281|4280|4279.5|4279|4281|4280|4279|4278|2609
1684488600000|2023-05-19 09:30:00|4280|4279.5|4279|4278.5|4280.5|4280|4278.5|4277.5|4557
1684488900000|2023-05-19 09:35:00|4278.5|4278|4277.5|4277|4279|4278.5|4276|4275|4149
1684489200000|2023-05-19 09:40:00|4278|4277.5|4275|4274.5|4279|4278.5|4275|4274|3742
1684489500000|2023-05-19 09:45:00|4276|4275|4276.5|4276|4277.5|4276.5|4275.5|4274.5|5455
1684489800000|2023-05-19 09:50:00|4276|4275.5|4269.5|4269|4276|4275.5|4269.5|4268.5|6398
1684490100000|2023-05-19 09:55:00|4270|4269.5|4272|4271|4272|4271|4269.5|4269|7836
1684490400000|2023-05-19 10:00:00|4271.5|4270.5|4275|4274.5|4275.5|4275|4271.5|4270.5|5191
1684490700000|2023-05-19 10:05:00|4274.5|4274|4273|4272|4274.5|4274|4272|4271.5|2403
1684491000000|2023-05-19 10:10:00|4272|4271|4271|4270.5|4272.5|4271.5|4271|4270.5|4326
1684491300000|2023-05-19 10:15:00|4271.5|4271|4273|4272|4274|4273.5|4271|4270.5|2842
1684491600000|2023-05-19 10:20:00|4273.5|4272.5|4270.5|4269.5|4274.5|4273.5|4270|4269.5|4471
1684491900000|2023-05-19 10:25:00|4271.5|4270|4271.5|4270.5|4272.5|4272|4271|4270|2298
1684492200000|2023-05-19 10:30:00|4271|4269.5|4269.5|4268.5|4271.5|4269.5|4268.5|4268|2197
1684492500000|2023-05-19 10:35:00|4269|4269|4269.5|4269|4270.5|4270|4269|4268|1810
1684492800000|2023-05-19 10:40:00|4270.5|4270|4271|4270.5|4271|4270.5|4269.5|4269|4409
1684493100000|2023-05-19 10:45:00|4271.5|4271|4276|4275|4276.5|4275.5|4271.5|4271|3657
1684493400000|2023-05-19 10:50:00|4276.5|4275.5|4275|4274|4276.5|4276|4275|4274|2938
1684493700000|2023-05-19 10:55:00|4275.5|4274.5|4275.5|4275|4276.5|4275.5|4275|4274.5|5217
1684494000000|2023-05-19 11:00:00|4275|4274|4277|4276|4279|4278|4275|4274|4907
1684494300000|2023-05-19 11:05:00|4277.5|4276.5|4278|4277.5|4279|4278.5|4276|4275.5|2732
1684494600000|2023-05-19 11:10:00|4278.5|4278|4275.5|4274.5|4279|4278|4275|4274.5|2262
1684494900000|2023-05-19 11:15:00|4275|4275|4278.5|4277.5|4278.5|4277.5|4275|4274.5|1182
1684495200000|2023-05-19 11:20:00|4279|4278|4280|4279|4280.5|4279.5|4279|4278|6244
1684495500000|2023-05-19 11:25:00|4280.5|4279.5|4280.5|4280|4281|4280|4279.5|4278.5|2090
1684495800000|2023-05-19 11:30:00|4281|4279.5|4280.5|4280|4281|4280.5|4279|4278.5|2719
1684496100000|2023-05-19 11:35:00|4279.5|4279|4282|4281.5|4282|4281.5|4279.5|4278.5|2598
1684496400000|2023-05-19 11:40:00|4282.5|4282|4280.5|4279.5|4283|4282.5|4280.5|4279.5|2762
1684496700000|2023-05-19 11:45:00|4281|4280|4280.5|4280|4281.5|4280.5|4280.5|4279.5|1733
1684497000000|2023-05-19 11:50:00|4281|4280.5|4281|4280.5|4281.5|4280.5|4281|4280.5|651
1684497300000|2023-05-19 11:55:00|4280.5|4280|4281.5|4281|4281.5|4281|4280|4279.5|2682
1684497600000|2023-05-19 12:00:00|4281|4280.5|4278|4277|4281.5|4281|4278|4277|5614
1684497900000|2023-05-19 12:05:00|4279|4277.5|4278|4277|4279|4278.5|4277|4276|3831
1684498200000|2023-05-19 12:10:00|4277.5|4277.5|4278.5|4277.5|4280.5|4280|4277.5|4277|5236
1684498500000|2023-05-19 12:15:00|4279|4278|4277.5|4277|4279|4278|4277|4276.5|2756
1684498800000|2023-05-19 12:20:00|4277|4276.5|4278|4277.5|4279.5|4279|4277|4276.5|4701
1684499100000|2023-05-19 12:25:00|4277.5|4277|4279|4278.5|4279|4278.5|4277.5|4277|3431
1684499400000|2023-05-19 12:30:00|4279.5|4279|4278.5|4278|4279.5|4279|4278|4277|3506
1684499700000|2023-05-19 12:35:00|4278|4277.5|4278|4277.5|4278.5|4278|4277|4276|1851
1684500000000|2023-05-19 12:40:00|4277.5|4276.5|4280.5|4280|4280.5|4280|4277.5|4276.5|4754
1684500300000|2023-05-19 12:45:00|4280|4279.5|4280|4279.5|4281|4280|4279.5|4279|4057
1684500600000|2023-05-19 12:50:00|4279.5|4279|4279|4278.5|4279.5|4279|4277.5|4276.5|5508
1684500900000|2023-05-19 12:55:00|4279.5|4279|4279|4278|4279.5|4279|4278|4277|2922
1684501200000|2023-05-19 13:00:00|4279.5|4278.5|4282|4281.5|4282|4281.5|4278.5|4278|4019
1684501500000|2023-05-19 13:05:00|4282.5|4282|4280.5|4280|4282.5|4282|4280|4279|5145
1684501800000|2023-05-19 13:10:00|4281|4280.5|4283|4282.5|4283.5|4282.5|4281|4280.5|5709
1684502100000|2023-05-19 13:15:00|4283.5|4283|4282.5|4282|4284.5|4283.5|4282|4281.5|3749
1684502400000|2023-05-19 13:20:00|4283|4282.5|4284.5|4284|4284.5|4284|4282.5|4282|8421
1684502700000|2023-05-19 13:25:00|4285|4284.5|4284|4283.5|4287.5|4286.5|4284|4283.5|4762
1684503000000|2023-05-19 13:30:00|4283.5|4283|4277.5|4277|4283.5|4283|4276.5|4276|10788
1684503300000|2023-05-19 13:35:00|4277|4276|4283.5|4282.5|4283.5|4283|4276|4275.5|6840
1684503600000|2023-05-19 13:40:00|4284.5|4283|4289|4288|4290|4289|4284|4283|12926
1684503900000|2023-05-19 13:45:00|4288.5|4289|4290.5|4289.5|4293|4292|4288.5|4287.5|10275
1684504200000|2023-05-19 13:50:00|4290|4290|4288|4287.5|4291.5|4291|4286.5|4286|18099
1684504500000|2023-05-19 13:55:00|4288.5|4287|4283|4282.5|4288.5|4287.5|4283|4282.5|7537
1684504800000|2023-05-19 14:00:00|4282.5|4282|4284.5|4283.5|4284.5|4284|4282.5|4282|9152
1684505100000|2023-05-19 14:05:00|4284|4283|4287.5|4286.5|4287.5|4287|4281.5|4281|11469
1684505400000|2023-05-19 14:10:00|4287|4287|4289|4288.5|4290|4289.5|4287|4286.5|7109
1684505700000|2023-05-19 14:15:00|4289.5|4289|4286|4285.5|4289.5|4289|4285.5|4284.5|9178
1684506000000|2023-05-19 14:20:00|4287|4286|4289.5|4289|4290|4289|4286.5|4286|5629
1684506300000|2023-05-19 14:25:00|4289|4288.5|4293.5|4293|4293.5|4293|4289|4288.5|8781
1684506600000|2023-05-19 14:30:00|4293|4292.5|4292|4291.5|4293.5|4293|4291|4290.5|4334
1684506900000|2023-05-19 14:35:00|4292.5|4291|4289.5|4289|4292.5|4291.5|4288.5|4288|5787
1684507200000|2023-05-19 14:40:00|4289|4288.5|4292|4291|4292|4291.5|4289|4288.5|6765
1684507500000|2023-05-19 14:45:00|4291.5|4290.5|4290|4289|4292|4291.5|4289|4288|7128
1684507800000|2023-05-19 14:50:00|4290.5|4289.5|4287.5|4287|4290.5|4290|4287.5|4287|8724
1684508100000|2023-05-19 14:55:00|4287|4286|4286|4285.5|4287.5|4286.5|4285.5|4285|7838
1684508400000|2023-05-19 15:00:00|4286.5|4286|4280.5|4280|4287.5|4287|4280|4279|11947
1684508700000|2023-05-19 15:05:00|4281|4279.5|4280|4279.5|4281.5|4281|4279.5|4279|13268
1684509000000|2023-05-19 15:10:00|4279.5|4279|4282|4281.5|4282.5|4281.5|4279.5|4278.5|6274
1684509300000|2023-05-19 15:15:00|4281.5|4281|4279.5|4279|4282|4281.5|4278|4277|10953
1684509600000|2023-05-19 15:20:00|4280|4279.5|4280|4279.5|4282|4281|4279|4278|360210
1684509900000|2023-05-19 15:25:00|4280.5|4280|4279|4278|4280.5|4280|4278|4277|11375
1684738800000|2023-05-22 07:00:00|4286|4280|4282|4280|4287|4283.5|4276|4274.5|24275
1684739100000|2023-05-22 07:05:00|4282.5|4281.5|4274.5|4273|4283|4281.5|4274.5|4273|10031
1684739400000|2023-05-22 07:10:00|4275.5|4274.5|4279.5|4278.5|4280|4279|4275.5|4274.5|3957
1684739700000|2023-05-22 07:15:00|4280|4278|4280|4278.5|4281|4279.5|4276|4275|3889
1684740000000|2023-05-22 07:20:00|4279.5|4276.5|4282|4281|4283|4282|4277.5|4276.5|3012
1684740300000|2023-05-22 07:25:00|4281.5|4280.5|4285.5|4284.5|4286|4285|4281.5|4280.5|3909
1684740600000|2023-05-22 07:30:00|4285|4285|4286|4285.5|4288.5|4287.5|4285|4283.5|2572
1684740900000|2023-05-22 07:35:00|4285|4284.5|4287.5|4286.5|4287.5|4287|4285|4284.5|2201
1684741200000|2023-05-22 07:40:00|4287|4285|4282.5|4282|4288|4287|4282.5|4282|3127
1684741500000|2023-05-22 07:45:00|4283|4282.5|4286.5|4286|4287.5|4286.5|4283|4282.5|4214
1684741800000|2023-05-22 07:50:00|4286|4285.5|4289.5|4288.5|4289.5|4288.5|4286|4285.5|2176
1684742100000|2023-05-22 07:55:00|4288.5|4287.5|4283|4282|4292.5|4291.5|4283|4282|2315
1684742400000|2023-05-22 08:00:00|4282.5|4281.5|4280|4279|4283|4282|4279.5|4279|3179
1684742700000|2023-05-22 08:05:00|4279.5|4278|4279|4278|4281.5|4280|4279|4278|2502
1684743000000|2023-05-22 08:10:00|4278.5|4278.5|4277|4276.5|4279.5|4279|4276.5|4276|759
1684743300000|2023-05-22 08:15:00|4276|4274.5|4271|4270.5|4276|4275|4270|4269.5|1659
1684743600000|2023-05-22 08:20:00|4271.5|4271|4270|4269|4272.5|4271.5|4270|4269|3322
1684743900000|2023-05-22 08:25:00|4269.5|4268.5|4270|4269|4271.5|4271|4269|4268|1966
1684744200000|2023-05-22 08:30:00|4269.5|4269.5|4269.5|4269|4271.5|4271|4269.5|4269|1328
1684744500000|2023-05-22 08:35:00|4268.5|4268|4266.5|4266|4268.5|4268|4266|4265.5|2366
1684744800000|2023-05-22 08:40:00|4267.5|4266.5|4266|4265.5|4268.5|4267.5|4266|4265|3930
1684745100000|2023-05-22 08:45:00|4265.5|4265|4267|4266|4267|4266.5|4265|4264|2792
1684745400000|2023-05-22 08:50:00|4266.5|4265.5|4266|4265|4266.5|4265.5|4265|4264|2974
1684745700000|2023-05-22 08:55:00|4265.5|4264.5|4264.5|4264|4266|4265.5|4264|4263|3201
1684746000000|2023-05-22 09:00:00|4265|4264.5|4263|4262|4265.5|4264.5|4262.5|4262|3041
1684746300000|2023-05-22 09:05:00|4262.5|4261.5|4259.5|4259|4262.5|4261.5|4259.5|4258.5|4053
1684746600000|2023-05-22 09:10:00|4259|4258.5|4260|4259.5|4260|4259.5|4258|4257.5|2711
1684746900000|2023-05-22 09:15:00|4261|4259|4262|4261.5|4262.5|4261.5|4260.5|4259|2195
1684747200000|2023-05-22 09:20:00|4262.5|4260.5|4261.5|4260.5|4262.5|4261|4260|4259|2462
1684747500000|2023-05-22 09:25:00|4261|4261|4260|4259|4262|4261|4260|4259|2316
1684747800000|2023-05-22 09:30:00|4260.5|4260|4258|4257|4260.5|4260|4258|4257|3498
1684748100000|2023-05-22 09:35:00|4257.5|4257.5|4261|4260|4261.5|4260.5|4257.5|4257.5|2372
1684748400000|2023-05-22 09:40:00|4260.5|4260.5|4256|4255.5|4261|4260.5|4256|4255.5|2196
1684748700000|2023-05-22 09:45:00|4256.5|4255|4257|4256.5|4257.5|4257|4256|4254.5|2278
1684749000000|2023-05-22 09:50:00|4257.5|4256|4254|4253|4257.5|4256.5|4253.5|4253|1556
1684749300000|2023-05-22 09:55:00|4253.5|4252.5|4252|4251|4255|4254|4251.5|4251|2536
1684749600000|2023-05-22 10:00:00|4251.5|4251.5|4254|4253|4254.5|4253.5|4251.5|4251.5|1553
1684749900000|2023-05-22 10:05:00|4253.5|4252.5|4252.5|4252|4254|4253|4252|4251|2582
1684750200000|2023-05-22 10:10:00|4252|4251.5|4250|4249|4252.5|4252|4250|4249|4774
1684750500000|2023-05-22 10:15:00|4249.5|4248.5|4244.5|4243.5|4250|4249|4244.5|4243.5|2723
1684750800000|2023-05-22 10:20:00|4245|4244.5|4246|4245.5|4246|4245.5|4244.5|4243.5|804
1684751100000|2023-05-22 10:25:00|4245.5|4245|4242.5|4242|4246|4245|4242.5|4241.5|2974
1684751400000|2023-05-22 10:30:00|4242|4241.5|4241|4240|4243|4242.5|4240.5|4240|5048
1684751700000|2023-05-22 10:35:00|4240.5|4240.5|4237.5|4236.5|4240.5|4240.5|4236|4235.5|5284
1684752000000|2023-05-22 10:40:00|4237|4236|4230.5|4229.5|4237|4236|4230.5|4229.5|14432
1684752300000|2023-05-22 10:45:00|4231|4230|4231.5|4231|4234.5|4233.5|4231|4230|12883
1684752600000|2023-05-22 10:50:00|4231|4230.5|4228|4227.5|4231|4230.5|4226.5|4226|6880
1684752900000|2023-05-22 10:55:00|4227.5|4227|4233.5|4232.5|4233.5|4232.5|4227.5|4227|3180
1684753200000|2023-05-22 11:00:00|4232.5|4232|4231|4230.5|4232.5|4232|4230|4229|3704
1684753500000|2023-05-22 11:05:00|4231.5|4231|4230.5|4230|4231.5|4231|4229|4228|16826
1684753800000|2023-05-22 11:10:00|4230|4229|4230|4229.5|4230.5|4230|4230|4229|1593
1684754100000|2023-05-22 11:15:00|4230.5|4230|4230.5|4230|4231|4230.5|4229.5|4229|3104
1684754400000|2023-05-22 11:20:00|4231|4230.5|4230|4229|4231.5|4231|4230|4229|811
1684754700000|2023-05-22 11:25:00|4229.5|4229.5|4229|4228|4229.5|4229.5|4228.5|4227.5|3374
1684755000000|2023-05-22 11:30:00|4228.5|4227.5|4235|4234|4235.5|4234.5|4228|4227.5|1361
1684755300000|2023-05-22 11:35:00|4234.5|4233.5|4232.5|4232|4235|4234.5|4232.5|4232|2592
1684755600000|2023-05-22 11:40:00|4233.5|4232.5|4235|4234|4236|4235.5|4233|4232|2581
1684755900000|2023-05-22 11:45:00|4234.5|4233.5|4235.5|4235|4235.5|4235|4234|4233.5|1425
1684756200000|2023-05-22 11:50:00|4236|4235.5|4239|4238.5|4239|4238.5|4236|4235.5|5319
1684756500000|2023-05-22 11:55:00|4238.5|4237.5|4239|4238.5|4241|4240.5|4238.5|4237.5|840
1684756800000|2023-05-22 12:00:00|4238.5|4238|4234.5|4234|4238.5|4238|4234.5|4233.5|5827
1684757100000|2023-05-22 12:05:00|4234|4233.5|4234.5|4234|4235.5|4234.5|4234|4233.5|4227
1684757400000|2023-05-22 12:10:00|4235|4234.5|4234|4233.5|4235.5|4234.5|4233.5|4233|7517
1684757700000|2023-05-22 12:15:00|4234.5|4234|4237.5|4237|4238|4237.5|4234|4234|5757
1684758000000|2023-05-22 12:20:00|4238|4236.5|4241|4240.5|4242|4241|4237.5|4236.5|4187
1684758300000|2023-05-22 12:25:00|4240.5|4240|4240|4239|4242|4241|4239.5|4239|2671
1684758600000|2023-05-22 12:30:00|4239.5|4238.5|4238|4237.5|4240|4239|4237.5|4237|2789
1684758900000|2023-05-22 12:35:00|4237.5|4237|4237|4236.5|4238|4237|4236|4235|1778
1684759200000|2023-05-22 12:40:00|4237.5|4237|4237.5|4236.5|4239|4238|4237.5|4236.5|2610
1684759500000|2023-05-22 12:45:00|4238|4237|4239.5|4238.5|4240.5|4240|4238|4237|2327
1684759800000|2023-05-22 12:50:00|4239|4238|4236|4235|4239.5|4238.5|4235|4234|3664
1684760100000|2023-05-22 12:55:00|4235.5|4234.5|4234.5|4233.5|4236.5|4235.5|4233|4232|4022
1684760400000|2023-05-22 13:00:00|4234|4233|4233|4232|4235|4234.5|4232.5|4231.5|2765
1684760700000|2023-05-22 13:05:00|4234|4232.5|4236.5|4236|4236.5|4236|4234|4232.5|3412
1684761000000|2023-05-22 13:10:00|4237|4236.5|4238|4237.5|4239.5|4238.5|4237|4236.5|3809
1684761300000|2023-05-22 13:15:00|4239.5|4238.5|4237.5|4236.5|4239.5|4238.5|4237.5|4236.5|3602
1684761600000|2023-05-22 13:20:00|4238|4237|4239.5|4239|4239.5|4239|4237.5|4237|3827
1684761900000|2023-05-22 13:25:00|4239|4238.5|4236.5|4236|4239.5|4239|4236.5|4236|3097
1684762200000|2023-05-22 13:30:00|4237|4235.5|4237|4236|4238|4237.5|4233.5|4233|8249
1684762500000|2023-05-22 13:35:00|4237.5|4236.5|4237.5|4237|4239.5|4239|4236|4235.5|8437
1684762800000|2023-05-22 13:40:00|4237|4236.5|4237|4236.5|4239.5|4239|4237|4236|6352
1684763100000|2023-05-22 13:45:00|4237.5|4237|4241|4240.5|4244|4243.5|4237.5|4236.5|6725
1684763400000|2023-05-22 13:50:00|4241.5|4239.5|4238.5|4237.5|4241.5|4239.5|4237|4236.5|5508
1684763700000|2023-05-22 13:55:00|4238|4238|4237.5|4236.5|4239|4238.5|4235.5|4234.5|3988
1684764000000|2023-05-22 14:00:00|4237|4237|4233|4232.5|4237|4237|4231.5|4231|11665
1684764300000|2023-05-22 14:05:00|4233.5|4233|4234|4233.5|4234.5|4234|4233|4232|8093
1684764600000|2023-05-22 14:10:00|4234.5|4234|4239.5|4238.5|4239.5|4238.5|4234.5|4234|6076
1684764900000|2023-05-22 14:15:00|4239|4238|4235|4234.5|4239|4238|4234.5|4234|9025
1684765200000|2023-05-22 14:20:00|4235.5|4235|4235|4234.5|4236|4235.5|4234|4233|4464
1684765500000|2023-05-22 14:25:00|4234.5|4234|4232.5|4232|4234.5|4234|4231|4230.5|8151
1684765800000|2023-05-22 14:30:00|4233|4232.5|4230.5|4230|4234|4233.5|4230.5|4230|4779
1684766100000|2023-05-22 14:35:00|4231|4229.5|4229.5|4229|4231.5|4231|4229|4228|6516
1684766400000|2023-05-22 14:40:00|4229|4228.5|4230|4229.5|4230|4229.5|4229|4228.5|6708
1684766700000|2023-05-22 14:45:00|4229.5|4229|4229.5|4229|4230.5|4230|4228|4227.5|5121
1684767000000|2023-05-22 14:50:00|4230|4229.5|4232.5|4232|4233|4232.5|4230|4229.5|5977
1684767300000|2023-05-22 14:55:00|4233|4232.5|4230|4229.5|4233|4232.5|4230|4229|5467
1684767600000|2023-05-22 15:00:00|4230.5|4230|4226.5|4226|4232.5|4232|4226.5|4226|52399
1684767900000|2023-05-22 15:05:00|4227.5|4227|4225.5|4224.5|4230|4229.5|4225|4224.5|32121
1684768200000|2023-05-22 15:10:00|4225|4225|4227|4226.5|4228|4227|4224.5|4224|9831
1684768500000|2023-05-22 15:15:00|4227.5|4227|4227.5|4226.5|4228.5|4228|4226|4225|7278
1684768800000|2023-05-22 15:20:00|4227|4226|4226.5|4226|4228.5|4227.5|4226|4225.5|12832
1684769100000|2023-05-22 15:25:00|4227|4226.5|4227|4226.5|4228.5|4228|4226.5|4226|12523
1684825200000|2023-05-23 07:00:00|4221.5|4213|4222.5|4220.5|4225|4222.5|4216|4212.5|11533
1684825500000|2023-05-23 07:05:00|4222|4220|4225.5|4225|4228|4226.5|4218|4216|8395
1684825800000|2023-05-23 07:10:00|4225|4224.5|4222|4221|4225.5|4225|4222|4221|6434
1684826100000|2023-05-23 07:15:00|4222.5|4222|4222|4220.5|4226|4225|4221.5|4220.5|9655
1684826400000|2023-05-23 07:20:00|4221.5|4221|4222.5|4221.5|4223.5|4223|4220.5|4219.5|4511
1684826700000|2023-05-23 07:25:00|4223|4222|4227|4226|4227|4226|4219.5|4219|8954
1684827000000|2023-05-23 07:30:00|4227.5|4226.5|4221|4220|4227.5|4226.5|4220.5|4219.5|8712
1684827300000|2023-05-23 07:35:00|4221.5|4220.5|4222|4221|4223.5|4223|4219.5|4219|6998
1684827600000|2023-05-23 07:40:00|4221.5|4221.5|4216|4215|4222.5|4221.5|4216|4215|7726
1684827900000|2023-05-23 07:45:00|4215.5|4214.5|4216.5|4215.5|4219.5|4218.5|4215.5|4214.5|6205
1684828200000|2023-05-23 07:50:00|4217|4216|4214|4213|4217|4216|4211|4210|4446
1684828500000|2023-05-23 07:55:00|4213.5|4212.5|4218|4217|4218.5|4217.5|4213|4212.5|5433
1684828800000|2023-05-23 08:00:00|4217.5|4216.5|4217|4216|4218.5|4217.5|4215.5|4215|6456
1684829100000|2023-05-23 08:05:00|4216.5|4216.5|4215.5|4214.5|4219.5|4219|4215|4214.5|4118
1684829400000|2023-05-23 08:10:00|4215|4215|4217|4216.5|4217.5|4217|4214|4213|3429
1684829700000|2023-05-23 08:15:00|4217.5|4216|4218|4217|4218|4217|4215|4214.5|2942
1684830000000|2023-05-23 08:20:00|4217.5|4218|4216|4215.5|4219.5|4218.5|4215|4214|5842
1684830300000|2023-05-23 08:25:00|4215|4214|4219|4217.5|4221|4220.5|4215|4214|4597
1684830600000|2023-05-23 08:30:00|4219.5|4218.5|4219.5|4218.5|4222.5|4221.5|4219.5|4218.5|3783
1684830900000|2023-05-23 08:35:00|4219|4219|4221|4220.5|4221.5|4221|4218|4217|3275
1684831200000|2023-05-23 08:40:00|4220.5|4220|4224|4223|4224.5|4224|4219.5|4219|4422
1684831500000|2023-05-23 08:45:00|4223.5|4223.5|4222|4221.5|4224|4223.5|4221|4220.5|4171
1684831800000|2023-05-23 08:50:00|4221.5|4220.5|4219.5|4218.5|4222.5|4221.5|4219|4218|5983
1684832100000|2023-05-23 08:55:00|4219|4219|4215|4214|4219.5|4219|4215|4214|6555
1684832400000|2023-05-23 09:00:00|4215.5|4214.5|4216|4215|4216|4215.5|4213.5|4212.5|7087
1684832700000|2023-05-23 09:05:00|4215.5|4215.5|4216|4215.5|4217.5|4217|4215.5|4214.5|3730
1684833000000|2023-05-23 09:10:00|4213|4212.5|4214|4213|4214.5|4213|4210|4209|5928
1684833300000|2023-05-23 09:15:00|4214.5|4213.5|4216.5|4215.5|4217|4216|4213.5|4213|7159
1684833600000|2023-05-23 09:20:00|4217|4216|4216.5|4215.5|4217.5|4217|4216|4215.5|3840
1684833900000|2023-05-23 09:25:00|4217|4216|4218.5|4218|4220|4219.5|4216.5|4216|6929
1684834200000|2023-05-23 09:30:00|4218|4217.5|4219|4218|4219|4218|4216.5|4215.5|5758
1684834500000|2023-05-23 09:35:00|4219.5|4218.5|4221|4220.5|4221.5|4221|4219|4218.5|4827
1684834800000|2023-05-23 09:40:00|4220.5|4219.5|4217|4216|4220.5|4219.5|4215|4214.5|11040
1684835100000|2023-05-23 09:45:00|4216.5|4216.5|4217.5|4216.5|4217.5|4217|4214.5|4214|5596
1684835400000|2023-05-23 09:50:00|4217|4217|4217.5|4216.5|4220|4219.5|4217|4216.5|52268
1684835700000|2023-05-23 09:55:00|4217|4216|4219|4218.5|4219|4218.5|4216.5|4216|3436
1684836000000|2023-05-23 10:00:00|4218.5|4218|4219.5|4219|4220.5|4220|4218|4217.5|11633
1684836300000|2023-05-23 10:05:00|4220|4219.5|4220|4219.5|4220|4219.5|4218.5|4217.5|4623
1684836600000|2023-05-23 10:10:00|4219.5|4219|4217.5|4216.5|4220|4219.5|4217|4216|4871
1684836900000|2023-05-23 10:15:00|4217|4217|4217.5|4217|4218|4217.5|4216.5|4216|5093
1684837200000|2023-05-23 10:20:00|4218.5|4217.5|4219|4218.5|4219.5|4219|4218|4217.5|2861
1684837500000|2023-05-23 10:25:00|4219.5|4218|4220|4219.5|4220|4219.5|4218|4217.5|2139
1684837800000|2023-05-23 10:30:00|4220.5|4220|4222.5|4222|4222.5|4222|4220.5|4220|4948
1684838100000|2023-05-23 10:35:00|4223|4222.5|4224.5|4223.5|4225.5|4224.5|4223|4222.5|3870
1684838400000|2023-05-23 10:40:00|4224|4223|4223|4222.5|4224.5|4223.5|4223|4222|1292
1684838700000|2023-05-23 10:45:00|4222.5|4221.5|4224|4223.5|4224|4223.5|4222|4221|2087
1684839000000|2023-05-23 10:50:00|4224.5|4224|4222.5|4221.5|4225|4224.5|4222|4221.5|3616
1684839300000|2023-05-23 10:55:00|4223|4222|4223.5|4223|4223.5|4223|4222.5|4221.5|3673
1684839600000|2023-05-23 11:00:00|4223|4222.5|4220|4219|4223|4222.5|4216.5|4215.5|37952
1684839900000|2023-05-23 11:05:00|4219.5|4218.5|4218.5|4218|4220.5|4220|4217.5|4216.5|6268
1684840200000|2023-05-23 11:10:00|4219|4218.5|4220.5|4220|4221.5|4220.5|4219|4218.5|2407
1684840500000|2023-05-23 11:15:00|4221|4220.5|4221|4220.5|4222|4221|4220.5|4220|3077
1684840800000|2023-05-23 11:20:00|4221.5|4221|4220.5|4219.5|4221.5|4221|4220|4219|2700
1684841100000|2023-05-23 11:25:00|4221|4220|4221.5|4221|4223|4222.5|4221|4220|3447
1684841400000|2023-05-23 11:30:00|4221|4220.5|4221|4220.5|4221.5|4221|4220.5|4220|3943
1684841700000|2023-05-23 11:35:00|4221.5|4221|4224|4223.5|4224|4223.5|4221.5|4221|1030
1684842000000|2023-05-23 11:40:00|4223.5|4223|4227.5|4227|4227.5|4227|4223.5|4223|1908
1684842300000|2023-05-23 11:45:00|4227|4226.5|4226.5|4226|4227.5|4226.5|4225|4224.5|4608
1684842600000|2023-05-23 11:50:00|4227|4226.5|4231|4230|4231|4230|4226.5|4226.5|4509
1684842900000|2023-05-23 11:55:00|4230.5|4229.5|4232.5|4232|4232.5|4232|4229|4228.5|1616
1684843200000|2023-05-23 12:00:00|4232|4231.5|4234.5|4233.5|4234.5|4233.5|4231|4230.5|891
1684843500000|2023-05-23 12:05:00|4235|4234|4235|4234.5|4236.5|4235.5|4235|4234|1793
1684843800000|2023-05-23 12:10:00|4234|4233|4235|4234.5|4235|4234.5|4233.5|4232.5|3808
1684844100000|2023-05-23 12:15:00|4235.5|4235|4236.5|4236|4237|4236|4234|4233.5|969
1684844400000|2023-05-23 12:20:00|4237|4235.5|4234.5|4234|4237|4236|4233.5|4232.5|1930
1684844700000|2023-05-23 12:25:00|4235|4234.5|4234.5|4233.5|4236|4235.5|4234|4233|2970
1684845000000|2023-05-23 12:30:00|4234|4234|4234|4233.5|4235.5|4235|4233.5|4233|2228
1684845300000|2023-05-23 12:35:00|4234.5|4234|4235|4234.5|4235.5|4235|4234.5|4234|2197
1684845600000|2023-05-23 12:40:00|4234.5|4234|4234.5|4234|4235|4234.5|4234.5|4233.5|2825
1684845900000|2023-05-23 12:45:00|4235|4234.5|4233|4232.5|4235|4234.5|4233|4232|2969
1684846200000|2023-05-23 12:50:00|4234|4233|4235|4234.5|4235.5|4234.5|4234|4233|3563
1684846500000|2023-05-23 12:55:00|4235.5|4235|4235|4234.5|4235.5|4235|4233.5|4233|3628
1684846800000|2023-05-23 13:00:00|4234.5|4234|4236.5|4236|4236.5|4236|4233.5|4233|5703
1684847100000|2023-05-23 13:05:00|4236|4235.5|4234.5|4233.5|4236|4235.5|4234.5|4233.5|2598
1684847400000|2023-05-23 13:10:00|4234|4234|4235|4234.5|4235|4234.5|4234|4233|3193
1684847700000|2023-05-23 13:15:00|4234.5|4234|4231.5|4231|4234.5|4234|4231.5|4230.5|3171
1684848000000|2023-05-23 13:20:00|4231|4230.5|4234|4233.5|4234.5|4234|4231|4230.5|3423
1684848300000|2023-05-23 13:25:00|4234.5|4234|4233.5|4232.5|4235|4234.5|4233.5|4232.5|5793
1684848600000|2023-05-23 13:30:00|4233|4233|4225|4224|4233|4233|4223.5|4222.5|12441
1684848900000|2023-05-23 13:35:00|4226|4225.5|4227|4226.5|4228|4227.5|4223|4222|5299
1684849200000|2023-05-23 13:40:00|4226.5|4226|4224|4223.5|4228|4227.5|4224|4223.5|7309
1684849500000|2023-05-23 13:45:00|4224.5|4224|4222|4221.5|4225|4224.5|4221.5|4220.5|4145
1684849800000|2023-05-23 13:50:00|4221.5|4221|4216|4215.5|4222|4221.5|4216|4215.5|8262
1684850100000|2023-05-23 13:55:00|4215.5|4215|4214.5|4213.5|4216.5|4215.5|4212|4211|16064
1684850400000|2023-05-23 14:00:00|4214|4214|4218.5|4218|4218.5|4218|4213.5|4212.5|17129
1684850700000|2023-05-23 14:05:00|4219|4218.5|4219|4218.5|4219.5|4219|4215|4214.5|24684
1684851000000|2023-05-23 14:10:00|4218.5|4218|4219.5|4219|4219.5|4219|4216.5|4215.5|15507
1684851300000|2023-05-23 14:15:00|4219|4218.5|4218.5|4218|4220.5|4220|4218.5|4217.5|4368
1684851600000|2023-05-23 14:20:00|4219|4218.5|4221.5|4221|4223.5|4223|4218|4217.5|7996
1684851900000|2023-05-23 14:25:00|4222|4221.5|4224.5|4223.5|4224.5|4224|4221.5|4221|4572
1684852200000|2023-05-23 14:30:00|4224|4222.5|4221.5|4221|4224|4223|4221|4220.5|10329
1684852500000|2023-05-23 14:35:00|4221|4220.5|4220.5|4220|4221|4220.5|4219|4218|7020
1684852800000|2023-05-23 14:40:00|4220|4219.5|4221|4220.5|4222|4221.5|4218.5|4218|5874
1684853100000|2023-05-23 14:45:00|4220.5|4220|4221.5|4221|4222.5|4222|4219.5|4218.5|7464
1684853400000|2023-05-23 14:50:00|4222|4220.5|4220.5|4220|4222|4221.5|4220|4219.5|11153
1684853700000|2023-05-23 14:55:00|4221|4219.5|4218|4217.5|4221|4220.5|4218|4217.5|8224
1684854000000|2023-05-23 15:00:00|4218.5|4218|4218.5|4218|4219|4218.5|4218|4217|8390
1684854300000|2023-05-23 15:05:00|4218|4217.5|4217.5|4217|4218|4217.5|4216.5|4216|6823
1684854600000|2023-05-23 15:10:00|4217|4216.5|4217.5|4217|4218|4217.5|4216.5|4216|6482
1684854900000|2023-05-23 15:15:00|4217|4216.5|4216.5|4216|4218.5|4218|4216|4215.5|9903
1684855200000|2023-05-23 15:20:00|4216|4215.5|4217|4216.5|4217.5|4217|4215.5|4215|6343
1684855500000|2023-05-23 15:25:00|4217.5|4216|4216|4215|4218|4217.5|4215|4214.5|11968
1684911600000|2023-05-24 07:00:00|4187|4184.5|4191.5|4190|4194.5|4193|4185|4183.5|16009
1684911900000|2023-05-24 07:05:00|4190.5|4189|4192.5|4191.5|4199|4197.5|4190.5|4189|6793
1684912200000|2023-05-24 07:10:00|4193|4192.5|4182.5|4181|4194|4192.5|4181.5|4180|11375
1684912500000|2023-05-24 07:15:00|4182|4180|4182.5|4181|4184|4183|4179|4177.5|7003
1684912800000|2023-05-24 07:20:00|4183.5|4181.5|4185.5|4184|4186|4185|4182|4181|7867
1684913100000|2023-05-24 07:25:00|4183.5|4182.5|4175|4174|4183.5|4182.5|4175|4173.5|6345
1684913400000|2023-05-24 07:30:00|4174.5|4173.5|4167.5|4166.5|4174.5|4173.5|4167.5|4166|11433
1684913700000|2023-05-24 07:35:00|4168|4167|4172.5|4172|4173|4172|4167.5|4166.5|6074
1684914000000|2023-05-24 07:40:00|4173|4172.5|4166.5|4165.5|4173.5|4172.5|4163.5|4162.5|4129
1684914300000|2023-05-24 07:45:00|4166|4166|4166.5|4165.5|4169|4168|4164|4163|5707
1684914600000|2023-05-24 07:50:00|4166|4166|4168|4167|4168|4167|4164.5|4164|3288
1684914900000|2023-05-24 07:55:00|4167.5|4167.5|4165|4164.5|4168.5|4167.5|4164|4162.5|6244
1684915200000|2023-05-24 08:00:00|4164.5|4164|4158|4157|4164.5|4164|4155.5|4154.5|8842
1684915500000|2023-05-24 08:05:00|4158.5|4157.5|4167|4165.5|4168|4166.5|4158.5|4157|2989
1684915800000|2023-05-24 08:10:00|4166.5|4166.5|4168.5|4168|4169|4168|4163|4162|3031
1684916100000|2023-05-24 08:15:00|4168|4167.5|4168|4167.5|4171.5|4170.5|4167.5|4167|4291
1684916400000|2023-05-24 08:20:00|4167.5|4167|4161.5|4160.5|4168|4167|4160|4159|4905
1684916700000|2023-05-24 08:25:00|4161|4161|4160.5|4159.5|4163.5|4162.5|4160|4159|3288
1684917000000|2023-05-24 08:30:00|4160|4160|4156.5|4156|4163.5|4162.5|4156.5|4156|6740
1684917300000|2023-05-24 08:35:00|4157|4155.5|4162.5|4162|4163|4162|4156.5|4155.5|3892
1684917600000|2023-05-24 08:40:00|4163.5|4162.5|4160.5|4159.5|4164|4163.5|4160.5|4159.5|4270
1684917900000|2023-05-24 08:45:00|4160|4159|4162.5|4162|4163.5|4162.5|4159|4158.5|5787
1684918200000|2023-05-24 08:50:00|4163.5|4163|4161|4160.5|4163.5|4163|4160|4159|3608
1684918500000|2023-05-24 08:55:00|4161.5|4161|4165.5|4165|4166.5|4166|4161.5|4161|6821
1684918800000|2023-05-24 09:00:00|4166|4164.5|4161|4160.5|4167|4166|4161|4160.5|4421
1684919100000|2023-05-24 09:05:00|4160.5|4160|4150.5|4150|4161|4160|4150.5|4150|6392
1684919400000|2023-05-24 09:10:00|4151|4150.5|4147.5|4146.5|4153|4152|4145.5|4144.5|6423
1684919700000|2023-05-24 09:15:00|4148.5|4147|4150|4149|4151|4150|4147|4146|7200
1684920000000|2023-05-24 09:20:00|4149.5|4148.5|4153.5|4152.5|4156|4155|4149.5|4148.5|6229
1684920300000|2023-05-24 09:25:00|4153|4151.5|4151|4150|4154|4153|4150.5|4149.5|10724
1684920600000|2023-05-24 09:30:00|4151.5|4150.5|4150|4149.5|4152|4151.5|4149|4148.5|5858
1684920900000|2023-05-24 09:35:00|4150.5|4150|4153|4152.5|4154|4153.5|4150.5|4150|3014
1684921200000|2023-05-24 09:40:00|4152.5|4151.5|4158.5|4157.5|4159.5|4158.5|4150.5|4150|4482
1684921500000|2023-05-24 09:45:00|4158|4158.5|4156.5|4155.5|4162.5|4162|4153.5|4153|6578
1684921800000|2023-05-24 09:50:00|4157.5|4156.5|4158.5|4157.5|4160|4159|4157|4156|3218
1684922100000|2023-05-24 09:55:00|4158|4157|4158|4157|4158.5|4157.5|4155|4154|7899
1684922400000|2023-05-24 10:00:00|4159|4158.5|4161|4160|4161|4160|4159|4158|5098
1684922700000|2023-05-24 10:05:00|4161.5|4160.5|4158.5|4158|4162.5|4161.5|4158|4157.5|5048
1684923000000|2023-05-24 10:10:00|4158|4157.5|4161.5|4160.5|4162|4161|4154.5|4154|4748
1684923300000|2023-05-24 10:15:00|4161|4160|4157|4156.5|4161|4160|4155|4154.5|2590
1684923600000|2023-05-24 10:20:00|4157.5|4157|4154.5|4153.5|4158.5|4158|4154|4153.5|5688
1684923900000|2023-05-24 10:25:00|4155|4154|4157|4156|4158|4156.5|4153.5|4152.5|5211
1684924200000|2023-05-24 10:30:00|4157.5|4156.5|4158|4157.5|4158.5|4158|4156.5|4155.5|4851
1684924500000|2023-05-24 10:35:00|4158.5|4158|4158.5|4157.5|4158.5|4158|4156.5|4155.5|10999
1684924800000|2023-05-24 10:40:00|4158|4158|4154.5|4153.5|4158|4158|4154.5|4153.5|4780
1684925100000|2023-05-24 10:45:00|4155|4154|4159.5|4159|4159.5|4159|4154.5|4153.5|4600
1684925400000|2023-05-24 10:50:00|4160|4159.5|4157|4156|4160|4159.5|4157|4156|3028
1684925700000|2023-05-24 10:55:00|4156.5|4156.5|4158.5|4158|4159.5|4159|4156|4155.5|3784
1684926000000|2023-05-24 11:00:00|4159|4157.5|4161.5|4160.5|4161.5|4160.5|4157|4156.5|4706
1684926300000|2023-05-24 11:05:00|4161|4160|4161|4160|4162.5|4161.5|4160.5|4159.5|2839
1684926600000|2023-05-24 11:10:00|4161.5|4160.5|4160.5|4159.5|4162|4161.5|4159|4158.5|2959
1684926900000|2023-05-24 11:15:00|4160|4160.5|4163.5|4163|4164|4163|4160|4160.5|3578
1684927200000|2023-05-24 11:20:00|4163|4162.5|4163.5|4163|4164|4163.5|4161.5|4161|6120
1684927500000|2023-05-24 11:25:00|4164|4163.5|4166|4165.5|4166.5|4166|4161.5|4161|4577
1684927800000|2023-05-24 11:30:00|4166.5|4166|4162|4161|4166.5|4166|4162|4161|1470
1684928100000|2023-05-24 11:35:00|4162.5|4161.5|4163|4162.5|4163.5|4162.5|4161|4160|2017
1684928400000|2023-05-24 11:40:00|4163.5|4163|4163.5|4163|4164|4163|4161.5|4160.5|2866
1684928700000|2023-05-24 11:45:00|4164|4163.5|4162|4161|4164.5|4164|4161.5|4160.5|2374
1684929000000|2023-05-24 11:50:00|4161.5|4161.5|4162|4161.5|4163|4162.5|4161.5|4161|7164
1684929300000|2023-05-24 11:55:00|4162.5|4161|4159.5|4159|4162.5|4161|4159.5|4159|2185
1684929600000|2023-05-24 12:00:00|4160|4158.5|4160|4159|4162|4161|4157.5|4157|4893
1684929900000|2023-05-24 12:05:00|4159.5|4158.5|4162|4161.5|4163|4162|4159|4158.5|3797
1684930200000|2023-05-24 12:10:00|4162.5|4161|4159.5|4159|4163|4162|4159.5|4159|2965
1684930500000|2023-05-24 12:15:00|4160|4159.5|4159|4158.5|4160.5|4159.5|4158|4157.5|6159
1684930800000|2023-05-24 12:20:00|4159.5|4159|4161|4160.5|4161|4160.5|4158|4157|2764
1684931100000|2023-05-24 12:25:00|4160.5|4160|4160|4159.5|4161|4160.5|4159|4158.5|7019
1684931400000|2023-05-24 12:30:00|4159.5|4158.5|4156.5|4156|4162|4161|4156|4155.5|5399
1684931700000|2023-05-24 12:35:00|4156|4155.5|4155.5|4155|4158|4157.5|4155.5|4154.5|3075
1684932000000|2023-05-24 12:40:00|4155|4154.5|4154.5|4153.5|4156|4155|4154.5|4153.5|6130
1684932300000|2023-05-24 12:45:00|4155|4154|4154.5|4154|4155.5|4155|4152.5|4152|4993
1684932600000|2023-05-24 12:50:00|4154|4153.5|4150.5|4149.5|4154.5|4154|4150.5|4149.5|5038
1684932900000|2023-05-24 12:55:00|4150|4150|4147.5|4147|4150.5|4150|4147.5|4147|7276
1684933200000|2023-05-24 13:00:00|4147|4146.5|4146|4145|4147.5|4147|4145|4144.5|7585
1684933500000|2023-05-24 13:05:00|4146.5|4145.5|4146.5|4146|4150|4149.5|4144.5|4143.5|4781
1684933800000|2023-05-24 13:10:00|4147|4145.5|4145.5|4145|4149|4148|4145.5|4144.5|3715
1684934100000|2023-05-24 13:15:00|4146|4145.5|4145|4144.5|4147.5|4146.5|4144.5|4144|7043
1684934400000|2023-05-24 13:20:00|4145.5|4144|4146|4145.5|4147.5|4147|4144|4143|2770
1684934700000|2023-05-24 13:25:00|4146.5|4145|4144.5|4143.5|4146.5|4145.5|4143|4142|5008
1684935000000|2023-05-24 13:30:00|4145.5|4144.5|4144|4143|4149|4148|4141|4140|13237
1684935300000|2023-05-24 13:35:00|4143.5|4142.5|4137.5|4137|4143.5|4143|4134.5|4133.5|12955
1684935600000|2023-05-24 13:40:00|4138|4137.5|4138|4137.5|4144|4143.5|4137|4136.5|9330
1684935900000|2023-05-24 13:45:00|4138.5|4138|4142|4141.5|4142.5|4141.5|4136.5|4136|12988
1684936200000|2023-05-24 13:50:00|4142.5|4142.5|4144.5|4144|4147.5|4147|4142.5|4142|10521
1684936500000|2023-05-24 13:55:00|4145|4144.5|4150.5|4149.5|4154|4153|4143|4142.5|11059
1684936800000|2023-05-24 14:00:00|4151.5|4150|4143|4142|4152|4151|4142|4141.5|11106
1684937100000|2023-05-24 14:05:00|4142.5|4142.5|4140|4139.5|4144.5|4143.5|4139|4138.5|13769
1684937400000|2023-05-24 14:10:00|4140.5|4140|4140.5|4140|4145|4144.5|4140|4139.5|7322
1684937700000|2023-05-24 14:15:00|4141|4139.5|4145|4144.5|4147|4146.5|4140|4139.5|9752
1684938000000|2023-05-24 14:20:00|4144.5|4144|4150|4149.5|4151|4150.5|4144.5|4144|10733
1684938300000|2023-05-24 14:25:00|4150.5|4150|4154.5|4153.5|4154.5|4154|4148.5|4148|9794
1684938600000|2023-05-24 14:30:00|4154|4153|4153|4152|4154|4153|4149.5|4149|8336
1684938900000|2023-05-24 14:35:00|4152|4151.5|4148|4147.5|4153|4152.5|4147.5|4147|8207
1684939200000|2023-05-24 14:40:00|4148.5|4148|4149.5|4148.5|4150.5|4149.5|4147|4146.5|7540
1684939500000|2023-05-24 14:45:00|4149|4148|4152.5|4152|4152.5|4152|4148.5|4148|5112
1684939800000|2023-05-24 14:50:00|4153|4152.5|4153.5|4153|4155|4154.5|4152.5|4152|5474
1684940100000|2023-05-24 14:55:00|4154|4153.5|4155.5|4155|4156|4155|4152|4151|8450
1684940400000|2023-05-24 15:00:00|4155|4154.5|4154.5|4153.5|4155.5|4155|4153|4152.5|10327
1684940700000|2023-05-24 15:05:00|4155|4154|4157|4156.5|4157|4156.5|4154.5|4154|12310
1684941000000|2023-05-24 15:10:00|4157.5|4157|4157|4156|4158|4157.5|4155.5|4155|8829
1684941300000|2023-05-24 15:15:00|4156.5|4156.5|4158|4157.5|4159|4158.5|4156|4155.5|11797
1684941600000|2023-05-24 15:20:00|4158.5|4158|4159|4158.5|4160|4159|4157.5|4157|8843
1684941900000|2023-05-24 15:25:00|4158.5|4158|4159.5|4158.5|4161|4160.5|4158.5|4158|6914
1684998000000|2023-05-25 07:00:00|4173|4162.5|4162|4160.5|4174.5|4170|4156|4154|6867
1684998300000|2023-05-25 07:05:00|4160|4158.5|4166.5|4165|4167|4165.5|4160|4158|6716
1684998600000|2023-05-25 07:10:00|4167|4165.5|4166.5|4165.5|4171|4170.5|4163|4162|13026
1684998900000|2023-05-25 07:15:00|4167|4166|4163|4162|4167|4166.5|4163|4162|9588
1684999200000|2023-05-25 07:20:00|4163.5|4162.5|4160.5|4159|4163.5|4162.5|4158|4157|7317
1684999500000|2023-05-25 07:25:00|4161|4159.5|4168|4167|4168.5|4167.5|4160.5|4159.5|8729
1684999800000|2023-05-25 07:30:00|4169|4167.5|4166|4164.5|4171|4170|4165|4164|8521
1685000100000|2023-05-25 07:35:00|4165.5|4164|4162|4160.5|4168.5|4168|4160|4158.5|7240
1685000400000|2023-05-25 07:40:00|4163|4161|4161.5|4160|4165.5|4164|4159.5|4158.5|4472
1685000700000|2023-05-25 07:45:00|4161|4160.5|4159.5|4158.5|4163.5|4162.5|4159|4157.5|5171
1685001000000|2023-05-25 07:50:00|4160|4159|4156|4155|4160|4159|4155|4154|8009
1685001300000|2023-05-25 07:55:00|4156.5|4154.5|4158.5|4157.5|4159.5|4159|4156|4154.5|7489
1685001600000|2023-05-25 08:00:00|4159|4158|4156.5|4155.5|4160|4159|4155.5|4154.5|6779
1685001900000|2023-05-25 08:05:00|4157|4156.5|4155|4154|4159.5|4159|4154.5|4153.5|6460
1685002200000|2023-05-25 08:10:00|4155.5|4153.5|4158.5|4157.5|4159|4158|4151|4150|4104
1685002500000|2023-05-25 08:15:00|4159.5|4158|4160.5|4159.5|4163.5|4162.5|4159.5|4157.5|6070
1685002800000|2023-05-25 08:20:00|4159.5|4159|4161.5|4160.5|4163|4161.5|4157.5|4156.5|4840
1685003100000|2023-05-25 08:25:00|4162|4161|4161.5|4160.5|4163.5|4162.5|4161|4160|5282
1685003400000|2023-05-25 08:30:00|4161|4161|4157|4156.5|4161.5|4161|4156.5|4155.5|6012
1685003700000|2023-05-25 08:35:00|4157.5|4157|4159|4158|4160.5|4159.5|4155.5|4154.5|4180
1685004000000|2023-05-25 08:40:00|4159.5|4158.5|4160|4159.5|4162.5|4161.5|4159.5|4158.5|2633
1685004300000|2023-05-25 08:45:00|4161|4160|4160|4159|4161|4160|4158.5|4158|7027
1685004600000|2023-05-25 08:50:00|4161|4159.5|4158|4157|4162|4161|4158|4157|3398
1685004900000|2023-05-25 08:55:00|4157.5|4157.5|4162|4161|4162.5|4161.5|4157.5|4157|2561
1685005200000|2023-05-25 09:00:00|4162.5|4161.5|4159.5|4158.5|4163|4162.5|4159|4158.5|4134
1685005500000|2023-05-25 09:05:00|4160.5|4159|4159.5|4158.5|4160.5|4160|4159|4158|2450
1685005800000|2023-05-25 09:10:00|4159|4159|4155.5|4155|4160.5|4160|4155.5|4155|5232
1685006100000|2023-05-25 09:15:00|4156|4154.5|4154.5|4154|4156.5|4156|4154|4153|3932
1685006400000|2023-05-25 09:20:00|4155|4154.5|4154.5|4153.5|4158|4157|4154|4153|5965
1685006700000|2023-05-25 09:25:00|4155|4154|4156|4155|4157|4156.5|4154.5|4153.5|4952
1685007000000|2023-05-25 09:30:00|4156.5|4155.5|4149|4148|4157.5|4156.5|4149|4148|9071
1685007300000|2023-05-25 09:35:00|4148.5|4147.5|4151|4150|4151.5|4150.5|4147.5|4146.5|4068
1685007600000|2023-05-25 09:40:00|4150|4149|4148.5|4148|4151|4149.5|4148.5|4147.5|3514
1685007900000|2023-05-25 09:45:00|4149|4147|4146.5|4146|4150|4149|4146|4145|3552
1685008200000|2023-05-25 09:50:00|4147|4146.5|4148.5|4148|4149|4148|4145.5|4145|4086
1685008500000|2023-05-25 09:55:00|4149|4148.5|4151|4150|4151.5|4151|4148.5|4147.5|3530
1685008800000|2023-05-25 10:00:00|4150.5|4150.5|4148|4147.5|4150.5|4150.5|4148|4147|1678
1685009100000|2023-05-25 10:05:00|4149.5|4148.5|4148|4147|4149.5|4149|4147.5|4147|3661
1685009400000|2023-05-25 10:10:00|4147.5|4146|4148.5|4147.5|4148.5|4148|4146|4145|3814
1685009700000|2023-05-25 10:15:00|4148|4147|4146.5|4145.5|4148.5|4148|4146|4145.5|3166
1685010000000|2023-05-25 10:20:00|4145|4146|4146|4145|4147.5|4146.5|4144.5|4144|3841
1685010300000|2023-05-25 10:25:00|4146.5|4145.5|4149|4148.5|4149.5|4148.5|4146.5|4145.5|2502
1685010600000|2023-05-25 10:30:00|4149.5|4149|4148.5|4148|4151|4150|4148.5|4148|2607
1685010900000|2023-05-25 10:35:00|4149|4148.5|4150|4149.5|4150|4149.5|4148|4147|3036
1685011200000|2023-05-25 10:40:00|4151|4150|4153|4152.5|4153.5|4152.5|4151|4150|916
1685011500000|2023-05-25 10:45:00|4153.5|4153|4151|4150.5|4154.5|4153.5|4151|4150.5|1843
1685011800000|2023-05-25 10:50:00|4150.5|4149.5|4151|4150|4152|4151|4149.5|4149|2278
1685012100000|2023-05-25 10:55:00|4150|4149|4146.5|4145.5|4150.5|4150|4145|4144|3607
1685012400000|2023-05-25 11:00:00|4147|4146|4144|4143|4147|4146.5|4143.5|4142.5|3668
1685012700000|2023-05-25 11:05:00|4144.5|4143.5|4147|4146.5|4147|4146.5|4144.5|4143|3264
1685013000000|2023-05-25 11:10:00|4147.5|4147|4146|4145.5|4148|4147.5|4146|4145.5|3924
1685013300000|2023-05-25 11:15:00|4145.5|4144.5|4146|4145.5|4147|4146|4144|4143|3418
1685013600000|2023-05-25 11:20:00|4145.5|4145|4146.5|4145.5|4147|4146|4145|4144.5|4716
1685013900000|2023-05-25 11:25:00|4146|4146|4147.5|4146.5|4148|4147.5|4146|4145.5|2506
1685014200000|2023-05-25 11:30:00|4148|4147|4147|4146.5|4148|4147|4147|4146.5|2279
1685014500000|2023-05-25 11:35:00|4147.5|4147|4147|4146.5|4148|4147.5|4146.5|4145.5|2970
1685014800000|2023-05-25 11:40:00|4147.5|4147|4149.5|4149|4150|4149.5|4147|4146.5|3237
1685015100000|2023-05-25 11:45:00|4151|4150.5|4152|4151.5|4153.5|4153|4151|4150|2585
1685015400000|2023-05-25 11:50:00|4151.5|4151|4154|4153.5|4155|4154.5|4151|4150|4539
1685015700000|2023-05-25 11:55:00|4153.5|4153|4154.5|4153.5|4155|4154.5|4152|4151.5|4242
1685016000000|2023-05-25 12:00:00|4154|4154|4152.5|4151.5|4154.5|4154|4152|4151.5|5792
1685016300000|2023-05-25 12:05:00|4153|4152|4153|4152.5|4154.5|4154|4152.5|4152|2742
1685016600000|2023-05-25 12:10:00|4153.5|4153|4152|4151.5|4153.5|4153|4151.5|4151|2724
1685016900000|2023-05-25 12:15:00|4151.5|4150.5|4152.5|4151.5|4153|4152|4151|4150|2369
1685017200000|2023-05-25 12:20:00|4152|4151|4153|4152|4153|4152.5|4151.5|4150.5|4324
1685017500000|2023-05-25 12:25:00|4153.5|4152.5|4154.5|4153|4154.5|4153.5|4153|4152.5|4581
1685017800000|2023-05-25 12:30:00|4155|4153.5|4152|4151.5|4155|4154|4152|4151|3879
1685018100000|2023-05-25 12:35:00|4151.5|4151|4155.5|4154.5|4156.5|4155.5|4150.5|4150|3812
1685018400000|2023-05-25 12:40:00|4155|4155|4155.5|4155|4157.5|4157|4155|4154.5|5073
1685018700000|2023-05-25 12:45:00|4155|4154.5|4154.5|4153.5|4155.5|4155|4152.5|4151.5|5576
1685019000000|2023-05-25 12:50:00|4155.5|4154|4154.5|4153.5|4156.5|4156|4154|4153|4518
1685019300000|2023-05-25 12:55:00|4155|4153|4151.5|4151|4155|4153|4150.5|4149.5|2485
1685019600000|2023-05-25 13:00:00|4152|4152|4147|4146|4153|4152|4147|4145.5|7498
1685019900000|2023-05-25 13:05:00|4147.5|4147|4147.5|4147|4149|4148|4146.5|4145.5|5047
1685020200000|2023-05-25 13:10:00|4148|4146.5|4141.5|4140.5|4148|4147|4141.5|4140.5|8906
1685020500000|2023-05-25 13:15:00|4141|4140|4138|4137|4143|4142.5|4138|4137|4464
1685020800000|2023-05-25 13:20:00|4137.5|4137.5|4137.5|4136.5|4138.5|4138|4136.5|4135.5|5798
1685021100000|2023-05-25 13:25:00|4138|4137|4135.5|4134.5|4138|4137|4134.5|4134|4246
1685021400000|2023-05-25 13:30:00|4136|4135.5|4135.5|4134.5|4138.5|4138|4132|4131|10546
1685021700000|2023-05-25 13:35:00|4135|4135|4137.5|4137|4137.5|4137|4132|4131|13527
1685022000000|2023-05-25 13:40:00|4138|4137.5|4136|4135|4139|4138|4134|4133.5|12972
1685022300000|2023-05-25 13:45:00|4136.5|4135.5|4137|4136|4138.5|4137.5|4133|4132.5|10258
1685022600000|2023-05-25 13:50:00|4137.5|4136.5|4134.5|4134|4138.5|4137.5|4132.5|4132|8813
1685022900000|2023-05-25 13:55:00|4135|4134.5|4138.5|4137.5|4139|4138.5|4135|4134|8607
1685023200000|2023-05-25 14:00:00|4139|4138|4136|4135|4139|4138.5|4134|4133|11354
1685023500000|2023-05-25 14:05:00|4136.5|4135.5|4140.5|4140|4142.5|4142|4136.5|4135|8847
1685023800000|2023-05-25 14:10:00|4141|4140.5|4140|4139.5|4143|4142.5|4140|4139|7380
1685024100000|2023-05-25 14:15:00|4140.5|4140|4145.5|4144.5|4145.5|4145|4140|4139.5|12624
1685024400000|2023-05-25 14:20:00|4145|4145|4148|4147.5|4148|4147.5|4144|4143.5|6441
1685024700000|2023-05-25 14:25:00|4148.5|4148|4150|4149.5|4150|4149.5|4148|4147.5|5845
1685025000000|2023-05-25 14:30:00|4149|4148.5|4149.5|4149|4150.5|4150|4149|4148|7346
1685025300000|2023-05-25 14:35:00|4150|4149.5|4153|4152|4153.5|4153|4149.5|4148.5|11549
1685025600000|2023-05-25 14:40:00|4153.5|4152.5|4156|4155|4156|4155|4153|4152|11391
1685025900000|2023-05-25 14:45:00|4156.5|4155.5|4159|4158|4159.5|4159|4156.5|4155.5|9883
1685026200000|2023-05-25 14:50:00|4158.5|4158.5|4164|4163.5|4164|4163.5|4158.5|4158|6763
1685026500000|2023-05-25 14:55:00|4163.5|4163|4166|4165.5|4167|4166.5|4163|4162.5|10485
1685026800000|2023-05-25 15:00:00|4166.5|4166|4169|4168|4169.5|4168.5|4164|4163|11652
1685027100000|2023-05-25 15:05:00|4168.5|4168.5|4169|4168.5|4169.5|4169|4167.5|4167|9745
1685027400000|2023-05-25 15:10:00|4168.5|4168|4170|4169.5|4172|4171.5|4168.5|4168|10980
1685027700000|2023-05-25 15:15:00|4169.5|4168.5|4168|4167|4170|4169.5|4168|4167|10631
1685028000000|2023-05-25 15:20:00|4167.5|4166.5|4166|4165.5|4168|4167|4164.5|4163.5|8293
1685028300000|2023-05-25 15:25:00|4166.5|4166|4165.5|4164.5|4166.5|4166|4163.5|4163|11897
1685084400000|2023-05-26 07:00:00|4159|4157|4161.5|4159.5|4163|4161.5|4153|4150|9336
1685084700000|2023-05-26 07:05:00|4162|4160.5|4168.5|4168|4169|4168|4159.5|4158.5|7786
1685085000000|2023-05-26 07:10:00|4169|4168.5|4172.5|4171.5|4174.5|4173.5|4169|4168|8156
1685085300000|2023-05-26 07:15:00|4171.5|4171|4171.5|4170|4175|4174|4170|4168.5|9006
1685085600000|2023-05-26 07:20:00|4171|4169.5|4167.5|4167|4171.5|4170|4165.5|4165|5702
1685085900000|2023-05-26 07:25:00|4166.5|4165.5|4169|4167.5|4170|4169|4165.5|4164|5894
1685086200000|2023-05-26 07:30:00|4169.5|4168|4163|4162|4169.5|4168.5|4163|4162|5835
1685086500000|2023-05-26 07:35:00|4163.5|4162.5|4166.5|4165.5|4167|4166|4161|4160|3009
1685086800000|2023-05-26 07:40:00|4168|4166.5|4159|4158|4168.5|4167.5|4159|4158|9804
1685087100000|2023-05-26 07:45:00|4159.5|4159|4157.5|4156|4162.5|4162|4157.5|4156|8209
1685087400000|2023-05-26 07:50:00|4157|4156.5|4158.5|4157.5|4160|4159|4157|4155.5|3046
1685087700000|2023-05-26 07:55:00|4158|4157|4161.5|4160|4162.5|4161.5|4158|4157|2280
1685088000000|2023-05-26 08:00:00|4161|4161|4163.5|4163|4165|4164.5|4158.5|4157|4675
1685088300000|2023-05-26 08:05:00|4164|4163.5|4163.5|4163|4164|4163.5|4161|4159.5|4942
1685088600000|2023-05-26 08:10:00|4162.5|4161.5|4162.5|4161.5|4163.5|4163|4161|4160.5|3613
1685088900000|2023-05-26 08:15:00|4163|4162|4160.5|4159.5|4163|4162.5|4158.5|4157.5|4509
1685089200000|2023-05-26 08:20:00|4161|4160|4159|4158.5|4162|4161.5|4158|4157.5|4430
1685089500000|2023-05-26 08:25:00|4158.5|4158|4159|4158|4160|4159.5|4157.5|4156.5|3482
1685089800000|2023-05-26 08:30:00|4159.5|4158.5|4159|4158.5|4160|4159|4156.5|4155|5654
1685090100000|2023-05-26 08:35:00|4159.5|4158|4155.5|4154.5|4159.5|4158.5|4155|4154.5|4888
1685090400000|2023-05-26 08:40:00|4156|4155.5|4155.5|4155|4157.5|4157|4154.5|4153.5|4087
1685090700000|2023-05-26 08:45:00|4155|4154.5|4157|4156.5|4157|4156.5|4154.5|4153.5|6632
1685091000000|2023-05-26 08:50:00|4156.5|4155.5|4155|4154.5|4157|4156|4155|4154.5|4359
1685091300000|2023-05-26 08:55:00|4154|4153.5|4153.5|4152.5|4154.5|4153.5|4153|4152|1680
1685091600000|2023-05-26 09:00:00|4154|4153|4150|4149.5|4154|4153.5|4148.5|4147.5|3074
1685091900000|2023-05-26 09:05:00|4149.5|4148.5|4151|4150|4151|4150|4146.5|4146|3761
1685092200000|2023-05-26 09:10:00|4150.5|4150.5|4148|4147.5|4151|4150.5|4147.5|4146.5|4391
1685092500000|2023-05-26 09:15:00|4147.5|4147|4150.5|4150|4150.5|4150|4146.5|4145.5|4110
1685092800000|2023-05-26 09:20:00|4150|4149|4151.5|4151|4152|4151.5|4150|4149|4521
1685093100000|2023-05-26 09:25:00|4152|4151.5|4152|4151.5|4152.5|4151.5|4150|4149|2137
1685093400000|2023-05-26 09:30:00|4152.5|4151|4147.5|4147|4152.5|4151|4147.5|4146.5|2809
1685093700000|2023-05-26 09:35:00|4147|4146.5|4142|4141|4147.5|4147|4141.5|4141|5577
1685094000000|2023-05-26 09:40:00|4142.5|4141.5|4142.5|4141.5|4143.5|4143|4141|4140|3641
1685094300000|2023-05-26 09:45:00|4142|4141|4140.5|4140|4142.5|4141.5|4140|4139|3528
1685094600000|2023-05-26 09:50:00|4141|4140.5|4140.5|4140|4143|4142.5|4140.5|4140|2325
1685094900000|2023-05-26 09:55:00|4141|4139.5|4138.5|4137.5|4143|4142|4138.5|4137.5|2770
1685095200000|2023-05-26 10:00:00|4138|4138|4140|4139|4141.5|4141|4137.5|4136.5|3813
1685095500000|2023-05-26 10:05:00|4140.5|4139.5|4143.5|4142.5|4143.5|4143|4140.5|4139.5|3537
1685095800000|2023-05-26 10:10:00|4143|4142|4143|4142.5|4144|4143.5|4143|4142|1786
1685096100000|2023-05-26 10:15:00|4143.5|4143|4143.5|4143|4144.5|4143.5|4142.5|4141.5|2381
1685096400000|2023-05-26 10:20:00|4144|4143.5|4144|4143|4145.5|4145|4144|4143|3793
1685096700000|2023-05-26 10:25:00|4143|4142|4141.5|4140.5|4144|4143.5|4141.5|4140.5|2853
1685097000000|2023-05-26 10:30:00|4142|4141|4141|4140.5|4142|4141|4140|4139|2494
1685097300000|2023-05-26 10:35:00|4142|4141|4145.5|4145|4145.5|4145|4141.5|4140.5|8530
1685097600000|2023-05-26 10:40:00|4146|4145.5|4146|4145|4148|4147.5|4144.5|4143.5|5520
1685097900000|2023-05-26 10:45:00|4146.5|4145.5|4147.5|4147|4148|4147|4146|4145|3062
1685098200000|2023-05-26 10:50:00|4147|4146.5|4149|4148|4149|4148.5|4146.5|4146|2617
1685098500000|2023-05-26 10:55:00|4148.5|4148.5|4149|4148.5|4150|4149.5|4148|4147.5|5776
1685098800000|2023-05-26 11:00:00|4148.5|4148|4146.5|4145.5|4149.5|4148.5|4145.5|4144.5|3074
1685099100000|2023-05-26 11:05:00|4147|4146|4146|4145|4148.5|4148|4146|4145|3610
1685099400000|2023-05-26 11:10:00|4146.5|4145.5|4146|4145|4146.5|4146|4144.5|4143.5|3456
1685099700000|2023-05-26 11:15:00|4146.5|4145.5|4145.5|4144.5|4147.5|4147|4145.5|4144.5|4427
1685100000000|2023-05-26 11:20:00|4146|4145|4145|4144|4147|4146.5|4144.5|4144|2710
1685100300000|2023-05-26 11:25:00|4144.5|4144.5|4146|4145.5|4146|4145.5|4143.5|4143|1737
1685100600000|2023-05-26 11:30:00|4146.5|4146|4149|4148.5|4149|4148.5|4146|4145|5536
1685100900000|2023-05-26 11:35:00|4148.5|4148|4149|4148.5|4149.5|4149|4148|4147.5|2020
1685101200000|2023-05-26 11:40:00|4149.5|4149|4150|4149.5|4150.5|4150|4148.5|4148|4550
1685101500000|2023-05-26 11:45:00|4150.5|4149|4151|4150.5|4151|4150.5|4150|4149|3211
1685101800000|2023-05-26 11:50:00|4150.5|4150|4150|4149.5|4150.5|4150|4149|4148.5|3339
1685102100000|2023-05-26 11:55:00|4149.5|4149|4151|4150.5|4151.5|4150.5|4149.5|4149|3616
1685102400000|2023-05-26 12:00:00|4150.5|4150|4149|4148|4151.5|4150.5|4149|4148|4539
1685102700000|2023-05-26 12:05:00|4148.5|4148.5|4150|4149|4150.5|4150|4148.5|4148|5100
1685103000000|2023-05-26 12:10:00|4149.5|4148.5|4148.5|4148|4150|4149|4148.5|4147.5|2160
1685103300000|2023-05-26 12:15:00|4149.5|4148.5|4147.5|4147|4149.5|4149|4147.5|4147|2824
1685103600000|2023-05-26 12:20:00|4147|4146.5|4146.5|4146|4147|4146.5|4145|4144|4641
1685103900000|2023-05-26 12:25:00|4146|4145.5|4144.5|4142.5|4147.5|4146.5|4144.5|4142.5|3503
1685104200000|2023-05-26 12:30:00|4144|4143.5|4150|4149.5|4150|4149.5|4144|4142|4895
1685104500000|2023-05-26 12:35:00|4150.5|4150|4149|4148.5|4150.5|4150|4147.5|4147|5827
1685104800000|2023-05-26 12:40:00|4149.5|4149|4150|4149|4151.5|4150.5|4148.5|4148|3726
1685105100000|2023-05-26 12:45:00|4150.5|4149.5|4150|4149|4151.5|4151|4149.5|4148.5|4684
1685105400000|2023-05-26 12:50:00|4149.5|4149.5|4150.5|4150|4151.5|4151|4149.5|4149|4673
1685105700000|2023-05-26 12:55:00|4151|4150.5|4152|4151.5|4152.5|4152|4151|4150.5|4062
1685106000000|2023-05-26 13:00:00|4151.5|4151|4152.5|4152|4153|4152.5|4151.5|4151|6748
1685106300000|2023-05-26 13:05:00|4152|4151.5|4153.5|4153|4153.5|4153|4151.5|4151|4624
1685106600000|2023-05-26 13:10:00|4154.5|4153.5|4156|4155.5|4156.5|4156|4154.5|4153.5|6250
1685106900000|2023-05-26 13:15:00|4155.5|4154.5|4156|4155.5|4156.5|4155.5|4153|4152|5507
1685107200000|2023-05-26 13:20:00|4156.5|4156|4153.5|4152.5|4157.5|4157|4153|4152.5|3939
1685107500000|2023-05-26 13:25:00|4152.5|4153|4154.5|4153.5|4155|4154.5|4152.5|4152|6774
1685107800000|2023-05-26 13:30:00|4154|4153|4151.5|4151|4154|4153|4150.5|4150|9757
1685108100000|2023-05-26 13:35:00|4152.5|4151.5|4157|4156.5|4157.5|4156.5|4151|4150.5|11535
1685108400000|2023-05-26 13:40:00|4156.5|4156|4161.5|4161|4163|4162|4156.5|4156|9080
1685108700000|2023-05-26 13:45:00|4162.5|4161.5|4169|4168.5|4169|4168.5|4161.5|4160.5|8573
1685109000000|2023-05-26 13:50:00|4169.5|4168|4168|4167|4169.5|4168.5|4166|4165.5|6815
1685109300000|2023-05-26 13:55:00|4169.5|4167.5|4166|4165.5|4170|4169.5|4166|4165|3476
1685109600000|2023-05-26 14:00:00|4166.5|4166|4169.5|4169|4170|4169.5|4165.5|4164.5|13168
1685109900000|2023-05-26 14:05:00|4169|4168.5|4169.5|4169|4170|4169.5|4167|4166.5|9757
1685110200000|2023-05-26 14:10:00|4169|4168.5|4167|4166.5|4169|4168.5|4166.5|4166|5736
1685110500000|2023-05-26 14:15:00|4167.5|4167|4167|4166.5|4169.5|4169|4167|4166|6771
1685110800000|2023-05-26 14:20:00|4166|4165.5|4165.5|4164.5|4167|4166.5|4164|4163.5|8978
1685111100000|2023-05-26 14:25:00|4165|4165|4168.5|4167.5|4168.5|4168|4165|4165|9098
1685111400000|2023-05-26 14:30:00|4168|4168|4171|4170|4172|4171.5|4168|4167|11979
1685111700000|2023-05-26 14:35:00|4170.5|4170.5|4171.5|4170.5|4172|4171.5|4169|4168.5|7533
1685112000000|2023-05-26 14:40:00|4172|4171|4172.5|4172|4176|4175.5|4171.5|4170.5|9304
1685112300000|2023-05-26 14:45:00|4173|4172.5|4173|4172|4174.5|4174|4172|4171.5|19710
1685112600000|2023-05-26 14:50:00|4172.5|4172.5|4174|4173.5|4177|4176|4172.5|4172|13307
1685112900000|2023-05-26 14:55:00|4174.5|4173|4178|4177.5|4178|4177.5|4174.5|4173|6937
1685113200000|2023-05-26 15:00:00|4177.5|4176.5|4178|4177.5|4179|4178.5|4176.5|4176|13425
1685113500000|2023-05-26 15:05:00|4177.5|4177|4174|4173.5|4178|4177.5|4173|4172.5|10131
1685113800000|2023-05-26 15:10:00|4174.5|4174|4175|4174.5|4176|4175.5|4173.5|4173|8775
1685114100000|2023-05-26 15:15:00|4174.5|4173.5|4175|4174.5|4175|4174.5|4173.5|4172.5|6423
1685114400000|2023-05-26 15:20:00|4175.5|4174|4172|4171.5|4175.5|4174.5|4171.5|4170.5|6846
1685114700000|2023-05-26 15:25:00|4171.5|4171|4170.5|4169.5|4172|4171.5|4170|4169|10534
1685430000000|2023-05-30 07:00:00|4168.5|4160.5|4151.5|4149.5|4168.5|4166|4149|4147|21108
1685430300000|2023-05-30 07:05:00|4152|4150.5|4146|4144.5|4154|4152|4145.5|4143|5533
1685430600000|2023-05-30 07:10:00|4145.5|4144|4144.5|4143|4148.5|4147|4140|4138.5|4863
1685430900000|2023-05-30 07:15:00|4144|4142.5|4144|4143|4145.5|4144.5|4142|4140.5|6955
1685431200000|2023-05-30 07:20:00|4143|4142|4140.5|4140|4144.5|4143|4140|4139|3237
1685431500000|2023-05-30 07:25:00|4140|4139.5|4141|4140|4142|4140.5|4137|4136.5|2394
1685431800000|2023-05-30 07:30:00|4140|4140.5|4144|4143.5|4145|4144|4138|4137.5|5432
1685432100000|2023-05-30 07:35:00|4143.5|4143|4138.5|4137|4143.5|4143.5|4136.5|4136|5009
1685432400000|2023-05-30 07:40:00|4138|4137.5|4132.5|4131|4139|4138|4129.5|4128|1364
1685432700000|2023-05-30 07:45:00|4132|4131.5|4129.5|4128|4135.5|4134.5|4129.5|4128|3362
1685433000000|2023-05-30 07:50:00|4129|4128.5|4130.5|4129|4132.5|4131.5|4127.5|4126.5|5580
1685433300000|2023-05-30 07:55:00|4130|4128.5|4129|4127.5|4131|4130|4127.5|4126.5|1583
1685433600000|2023-05-30 08:00:00|4128.5|4128|4119|4118|4128.5|4128|4119|4117.5|1966
1685433900000|2023-05-30 08:05:00|4119.5|4119|4116.5|4115|4120.5|4119.5|4114|4113|3523
1685434200000|2023-05-30 08:10:00|4116|4115.5|4110.5|4109.5|4116.5|4116|4110.5|4109.5|2099
1685434500000|2023-05-30 08:15:00|4111.5|4110.5|4110.5|4110|4112|4111|4109.5|4108.5|6233
1685434800000|2023-05-30 08:20:00|4110|4109.5|4109|4108|4111|4110|4107.5|4106.5|4546
1685435100000|2023-05-30 08:25:00|4108.5|4107.5|4109.5|4108.5|4114.5|4113.5|4108.5|4107.5|3118
1685435400000|2023-05-30 08:30:00|4109|4108|4106|4105|4109.5|4109|4106|4105|5509
1685435700000|2023-05-30 08:35:00|4106.5|4105.5|4106|4105|4107.5|4106.5|4103.5|4102.5|3982
1685436000000|2023-05-30 08:40:00|4105.5|4104.5|4102.5|4101|4107|4106|4102|4101|1231
1685436300000|2023-05-30 08:45:00|4102|4100.5|4103.5|4102|4104|4103|4101.5|4100.5|2336
1685436600000|2023-05-30 08:50:00|4103|4102.5|4105.5|4104|4106.5|4105.5|4103|4102|1868
1685436900000|2023-05-30 08:55:00|4106|4104.5|4107.5|4106.5|4108|4107|4105.5|4104|664
1685437200000|2023-05-30 09:00:00|4108|4106|4106|4105|4109.5|4108.5|4106|4105|6261
1685437500000|2023-05-30 09:05:00|4107|4106|4112|4111|4112.5|4112|4106.5|4105.5|4006
1685437800000|2023-05-30 09:10:00|4111.5|4110.5|4109|4108|4112|4111|4109|4107.5|1855
1685438100000|2023-05-30 09:15:00|4108.5|4107.5|4110.5|4110|4110.5|4110|4108.5|4107.5|2782
1685438400000|2023-05-30 09:20:00|4110|4109.5|4105.5|4105|4110|4109.5|4105|4104.5|1770
1685438700000|2023-05-30 09:25:00|4105|4104.5|4103|4102|4105|4104.5|4102.5|4102|4735
1685439000000|2023-05-30 09:30:00|4102.5|4102.5|4100.5|4099.5|4102.5|4102.5|4097.5|4096.5|14171
1685439300000|2023-05-30 09:35:00|4100|4100|4101|4100|4101.5|4100.5|4099|4098|1499
1685439600000|2023-05-30 09:40:00|4100.5|4099.5|4097.5|4097|4101.5|4101|4096.5|4096|1278
1685439900000|2023-05-30 09:45:00|4097|4096.5|4097.5|4096.5|4098.5|4098|4095.5|4095|28189
1685440200000|2023-05-30 09:50:00|4097|4096|4095.5|4094.5|4097|4096.5|4095|4094|3831
1685440500000|2023-05-30 09:55:00|4095|4093.5|4091|4090|4095.5|4093.5|4089|4088.5|3825
1685440800000|2023-05-30 10:00:00|4091.5|4090.5|4091.5|4091|4095|4094|4090.5|4089.5|3326
1685441100000|2023-05-30 10:05:00|4091|4090.5|4090.5|4090|4091.5|4091|4089.5|4089|1716
1685441400000|2023-05-30 10:10:00|4090|4089.5|4091.5|4091|4093|4091.5|4089.5|4088.5|2883
1685441700000|2023-05-30 10:15:00|4092|4091.5|4095.5|4094.5|4096|4095|4091.5|4090.5|3190
1685442000000|2023-05-30 10:20:00|4096|4095|4092|4091.5|4096|4095|4091.5|4090.5|2112
1685442300000|2023-05-30 10:25:00|4091.5|4091|4091|4090|4091.5|4091|4089|4088.5|14187
1685442600000|2023-05-30 10:30:00|4090.5|4090.5|4090.5|4090|4092|4091|4089.5|4089|2336
1685442900000|2023-05-30 10:35:00|4091.5|4090.5|4090.5|4089.5|4091.5|4090.5|4089.5|4089|6981
1685443200000|2023-05-30 10:40:00|4091|4090|4092.5|4092|4093|4092|4090|4089|9895
1685443500000|2023-05-30 10:45:00|4093|4092.5|4091|4090.5|4093|4092.5|4090.5|4090|1480
1685443800000|2023-05-30 10:50:00|4092|4091|4090.5|4090|4092.5|4091.5|4090|4089|2301
1685444100000|2023-05-30 10:55:00|4091|4090.5|4088.5|4087.5|4091.5|4091|4087.5|4086.5|1937
1685444400000|2023-05-30 11:00:00|4089|4088|4083|4082.5|4089.5|4088.5|4082.5|4082|5996
1685444700000|2023-05-30 11:05:00|4082.5|4082|4076.5|4076|4084.5|4083.5|4074|4073.5|5133
1685445000000|2023-05-30 11:10:00|4076|4075.5|4072|4071.5|4077.5|4076.5|4072|4071|14558
1685445300000|2023-05-30 11:15:00|4073|4072.5|4070.5|4070|4073|4072.5|4069.5|4069|5504
1685445600000|2023-05-30 11:20:00|4071|4069.5|4069.5|4068.5|4071|4070.5|4069|4068|1977
1685445900000|2023-05-30 11:25:00|4068.5|4067.5|4070.5|4070|4070.5|4070|4068|4067|2598
1685446200000|2023-05-30 11:30:00|4072.5|4072|4071.5|4071|4073|4072.5|4069.5|4068.5|8720
1685446500000|2023-05-30 11:35:00|4071|4070|4069|4068|4073.5|4073|4068.5|4068|3644
1685446800000|2023-05-30 11:40:00|4068.5|4068.5|4067.5|4066.5|4068.5|4068.5|4066|4065.5|1890
1685447100000|2023-05-30 11:45:00|4068|4067|4065.5|4065|4068.5|4067.5|4065.5|4065|2511
1685447400000|2023-05-30 11:50:00|4066.5|4065.5|4066|4065.5|4067.5|4067|4065|4064|2063
1685447700000|2023-05-30 11:55:00|4065.5|4065|4069.5|4069|4070|4069|4065|4064.5|2633
1685448000000|2023-05-30 12:00:00|4069|4068.5|4068.5|4068|4069.5|4068.5|4067|4066.5|9113
1685448300000|2023-05-30 12:05:00|4069|4068.5|4070.5|4070|4072|4071.5|4068.5|4068|3334
1685448600000|2023-05-30 12:10:00|4069.5|4068.5|4070|4069|4070|4069.5|4068.5|4068|3722
1685448900000|2023-05-30 12:15:00|4069.5|4069.5|4067|4066|4071.5|4071|4066|4065|5408
1685449200000|2023-05-30 12:20:00|4069|4066.5|4069|4068.5|4069.5|4069|4067|4066|3415
1685449500000|2023-05-30 12:25:00|4069.5|4068|4068|4067|4070|4069|4067.5|4067|2658
1685449800000|2023-05-30 12:30:00|4067.5|4066.5|4067.5|4067|4068.5|4067.5|4066.5|4065.5|3879
1685450100000|2023-05-30 12:35:00|4068|4067.5|4070.5|4069.5|4070.5|4070|4068|4067|2202
1685450400000|2023-05-30 12:40:00|4070|4070.5|4071|4070|4074|4073|4070|4070|9005
1685450700000|2023-05-30 12:45:00|4070.5|4069.5|4072|4071.5|4072|4071.5|4070|4069.5|2312
1685451000000|2023-05-30 12:50:00|4071.5|4071|4068.5|4067.5|4072.5|4072|4068.5|4067.5|2490
1685451300000|2023-05-30 12:55:00|4069|4068|4068|4067|4071.5|4071|4068|4067|3357
1685451600000|2023-05-30 13:00:00|4068.5|4067.5|4068.5|4067.5|4069.5|4069|4067.5|4066.5|3136
1685451900000|2023-05-30 13:05:00|4068|4066.5|4066|4065|4068|4066.5|4065|4064.5|11588
1685452200000|2023-05-30 13:10:00|4065.5|4064.5|4065.5|4064.5|4066|4065.5|4064.5|4063.5|3366
1685452500000|2023-05-30 13:15:00|4065|4065|4062|4061.5|4065|4065|4062|4061.5|3782
1685452800000|2023-05-30 13:20:00|4061|4060.5|4058.5|4058|4061|4060.5|4058.5|4057.5|1834
1685453100000|2023-05-30 13:25:00|4058|4057.5|4056.5|4056|4061|4060|4056.5|4056|6287
1685453400000|2023-05-30 13:30:00|4055.5|4055|4045.5|4044.5|4058|4057.5|4045.5|4044.5|8291
1685453700000|2023-05-30 13:35:00|4045|4043.5|4037|4036|4045|4043.5|4036|4035.5|10347
1685454000000|2023-05-30 13:40:00|4037.5|4036.5|4039|4038|4046.5|4045.5|4037.5|4036.5|5720
1685454300000|2023-05-30 13:45:00|4039.5|4039|4040.5|4040|4045|4044|4039.5|4038.5|8450
1685454600000|2023-05-30 13:50:00|4041.5|4040.5|4044|4043.5|4046|4045|4041|4040|9366
1685454900000|2023-05-30 13:55:00|4043.5|4042.5|4044.5|4043|4047|4046|4042|4041.5|7884
1685455200000|2023-05-30 14:00:00|4044|4042.5|4044|4043|4049.5|4048.5|4043|4041.5|358984
1685455500000|2023-05-30 14:05:00|4043.5|4042.5|4042.5|4042|4046.5|4046|4041.5|4040.5|11191
1685455800000|2023-05-30 14:10:00|4043|4042.5|4043.5|4043|4045|4044.5|4040|4039|11153
1685456100000|2023-05-30 14:15:00|4044|4043.5|4044.5|4044|4045|4044.5|4042|4041|8297
1685456400000|2023-05-30 14:20:00|4044|4043.5|4041.5|4040.5|4046|4045.5|4040|4039|10982
1685456700000|2023-05-30 14:25:00|4041|4040|4043|4042.5|4044.5|4043.5|4041|4040|7345
1685457000000|2023-05-30 14:30:00|4042.5|4042|4042.5|4041.5|4045.5|4045|4041.5|4040.5|8059
1685457300000|2023-05-30 14:35:00|4043|4042|4041|4040|4043|4042.5|4041|4040|6303
1685457600000|2023-05-30 14:40:00|4041.5|4040.5|4039|4038.5|4042|4041.5|4038.5|4038|5211
1685457900000|2023-05-30 14:45:00|4040|4039.5|4039.5|4038.5|4041|4040.5|4038.5|4038|4382
1685458200000|2023-05-30 14:50:00|4039|4039|4040|4039.5|4040.5|4039.5|4038.5|4038|13660
1685458500000|2023-05-30 14:55:00|4040.5|4040|4039|4038|4040.5|4040|4038.5|4038|19388
1685458800000|2023-05-30 15:00:00|4039.5|4038.5|4036.5|4035.5|4039.5|4039|4036.5|4035.5|8749
1685459100000|2023-05-30 15:05:00|4037|4036|4036|4035.5|4037|4036.5|4035.5|4035|30772
1685459400000|2023-05-30 15:10:00|4036.5|4036|4036.5|4036|4037.5|4037|4036|4035.5|13189
1685459700000|2023-05-30 15:15:00|4037|4036.5|4034.5|4034|4037|4036.5|4031|4030|15603
1685460000000|2023-05-30 15:20:00|4035|4034.5|4036.5|4036|4037|4036.5|4034.5|4033.5|10983
1685460300000|2023-05-30 15:25:00|4036|4035.5|4042|4041|4042.5|4041.5|4036|4035.5|14387
1685516400000|2023-05-31 07:00:00|4014.5|4012.5|4031|4029.5|4032.5|4031|4014.5|4012.5|16721
1685516700000|2023-05-31 07:05:00|4031.5|4030|4035.5|4034.5|4037.5|4036.5|4028|4026|10748
1685517000000|2023-05-31 07:10:00|4036|4035|4032|4031|4038|4037|4032|4031|8456
1685517300000|2023-05-31 07:15:00|4031|4031.5|4024|4022.5|4032|4031.5|4023.5|4022.5|15918
1685517600000|2023-05-31 07:20:00|4023.5|4023|4022.5|4021.5|4026.5|4025|4022|4020.5|6899
1685517900000|2023-05-31 07:25:00|4021.5|4020.5|4016|4015.5|4024.5|4023.5|4015.5|4015|9846
1685518200000|2023-05-31 07:30:00|4015|4014.5|4017.5|4016.5|4019.5|4018.5|4014.5|4013|6879
1685518500000|2023-05-31 07:35:00|4015.5|4016|4010|4009.5|4016.5|4016.5|4008.5|4008|10672
1685518800000|2023-05-31 07:40:00|4010.5|4010|4017|4016.5|4018.5|4017.5|4010.5|4010|5050
1685519100000|2023-05-31 07:45:00|4017.5|4017|4021|4020|4021.5|4021|4017.5|4017|5041
1685519400000|2023-05-31 07:50:00|4020.5|4019.5|4019|4018|4020.5|4019.5|4016.5|4015.5|7634
1685519700000|2023-05-31 07:55:00|4019.5|4018.5|4017|4016|4020|4019|4017|4016|6856
1685520000000|2023-05-31 08:00:00|4016.5|4015.5|4018.5|4017.5|4019|4018|4015|4014|7869
1685520300000|2023-05-31 08:05:00|4018|4017|4018|4017|4019.5|4018.5|4015|4014|4716
1685520600000|2023-05-31 08:10:00|4017.5|4018|4021|4020|4023|4022|4017.5|4018|7180
1685520900000|2023-05-31 08:15:00|4020|4019|4027.5|4026.5|4027.5|4026.5|4019.5|4019|12105
1685521200000|2023-05-31 08:20:00|4027|4026|4033|4032|4033|4032.5|4026|4025.5|9431
1685521500000|2023-05-31 08:25:00|4033.5|4032.5|4029.5|4028.5|4034.5|4033.5|4029.5|4028.5|5356
1685521800000|2023-05-31 08:30:00|4030|4029|4038.5|4038|4038.5|4038|4030|4029|3673
1685522100000|2023-05-31 08:35:00|4039|4036.5|4035|4034|4039|4037|4034.5|4033.5|4232
1685522400000|2023-05-31 08:40:00|4036.5|4035.5|4034.5|4033.5|4040.5|4039.5|4034|4033|13343
1685522700000|2023-05-31 08:45:00|4034|4034|4044.5|4043.5|4045.5|4044.5|4034|4034|9155
1685523000000|2023-05-31 08:50:00|4045|4044|4050|4049.5|4051|4050|4045|4043.5|10317
1685523300000|2023-05-31 08:55:00|4051|4050|4050.5|4050|4052.5|4051.5|4047.5|4047|8711
1685523600000|2023-05-31 09:00:00|4050|4049.5|4054.5|4053.5|4054.5|4053.5|4049.5|4048.5|13508
1685523900000|2023-05-31 09:05:00|4054|4053|4059.5|4058.5|4059.5|4058.5|4054|4053|6497
1685524200000|2023-05-31 09:10:00|4057.5|4056.5|4053.5|4052.5|4057.5|4056.5|4052|4051.5|9135
1685524500000|2023-05-31 09:15:00|4055|4054|4055.5|4055|4057.5|4057|4054|4053|4936
1685524800000|2023-05-31 09:20:00|4056.5|4055.5|4062|4061.5|4062.5|4061.5|4056.5|4055.5|6369
1685525100000|2023-05-31 09:25:00|4063.5|4062.5|4068|4066.5|4069.5|4069|4063.5|4062.5|9231
1685525400000|2023-05-31 09:30:00|4067.5|4067|4070|4069|4071|4070.5|4066|4065|6595
1685525700000|2023-05-31 09:35:00|4069.5|4068.5|4070|4069|4070.5|4070|4068|4067.5|6314
1685526000000|2023-05-31 09:40:00|4069|4068.5|4071|4070|4071.5|4071|4066.5|4065.5|6001
1685526300000|2023-05-31 09:45:00|4070|4070.5|4072.5|4072|4073|4072|4069.5|4068.5|3833
1685526600000|2023-05-31 09:50:00|4074.5|4074|4075.5|4075|4076.5|4075.5|4074|4073|8554
1685526900000|2023-05-31 09:55:00|4076|4075.5|4076|4075.5|4077|4076|4074|4073|6674
1685527200000|2023-05-31 10:00:00|4075.5|4075|4081.5|4081|4082|4081|4075.5|4074.5|23260
1685527500000|2023-05-31 10:05:00|4081|4080.5|4077.5|4077|4081|4080.5|4076|4075|6472
1685527800000|2023-05-31 10:10:00|4078.5|4077.5|4074|4073.5|4079|4078.5|4073.5|4073|7052
1685528100000|2023-05-31 10:15:00|4073|4072|4073.5|4072.5|4074|4073.5|4073|4072|3396
1685528400000|2023-05-31 10:20:00|4073|4073|4071|4070.5|4075|4074.5|4071|4070.5|3758
1685528700000|2023-05-31 10:25:00|4071.5|4071|4070.5|4070|4073.5|4073|4068.5|4068|7098
1685529000000|2023-05-31 10:30:00|4070|4069.5|4070|4069.5|4071.5|4071|4068.5|4068|4302
1685529300000|2023-05-31 10:35:00|4070.5|4070|4070.5|4069.5|4070.5|4070|4067.5|4067|5593
1685529600000|2023-05-31 10:40:00|4071|4070|4069.5|4068.5|4073|4072.5|4067.5|4066.5|5863
1685529900000|2023-05-31 10:45:00|4069|4069|4068.5|4067.5|4071|4070.5|4068.5|4067.5|3420
1685530200000|2023-05-31 10:50:00|4069|4068.5|4067|4066|4070|4069.5|4066.5|4065.5|3595
1685530500000|2023-05-31 10:55:00|4067.5|4066.5|4069.5|4068.5|4072.5|4072|4067.5|4066.5|6501
1685530800000|2023-05-31 11:00:00|4069|4069|4073|4072.5|4073|4072.5|4069|4067.5|5862
1685531100000|2023-05-31 11:05:00|4072.5|4072|4070|4069.5|4072.5|4072|4069|4068|4852
1685531400000|2023-05-31 11:10:00|4069.5|4068.5|4068.5|4068|4070|4069.5|4068.5|4068|2974
1685531700000|2023-05-31 11:15:00|4068|4067|4064.5|4063.5|4068|4067|4064.5|4063.5|5944
1685532000000|2023-05-31 11:20:00|4064|4063|4066|4065|4066|4065|4062|4061|2960
1685532300000|2023-05-31 11:25:00|4065.5|4065.5|4067.5|4066.5|4067.5|4067|4065|4064|3069
1685532600000|2023-05-31 11:30:00|4068|4067|4065|4064|4068|4067.5|4064.5|4064|5526
1685532900000|2023-05-31 11:35:00|4065.5|4064.5|4063.5|4063|4066|4065|4063.5|4062.5|3757
1685533200000|2023-05-31 11:40:00|4063|4062|4066|4065|4066|4065|4062|4061.5|3331
1685533500000|2023-05-31 11:45:00|4065.5|4064.5|4068|4067.5|4068.5|4067.5|4065.5|4064.5|2103
1685533800000|2023-05-31 11:50:00|4067.5|4067|4069|4068|4069|4068.5|4066|4065|7001
1685534100000|2023-05-31 11:55:00|4069.5|4068.5|4071|4070|4071.5|4070.5|4069.5|4068|4218
1685534400000|2023-05-31 12:00:00|4070.5|4069.5|4068|4067|4071|4069.5|4067|4066|4780
1685534700000|2023-05-31 12:05:00|4067.5|4066.5|4068.5|4068|4068.5|4068|4066|4065.5|5540
1685535000000|2023-05-31 12:10:00|4067.5|4067|4069|4068.5|4069|4068.5|4066.5|4065.5|4979
1685535300000|2023-05-31 12:15:00|4069.5|4069|4069|4068.5|4070.5|4070|4069|4068.5|3239
1685535600000|2023-05-31 12:20:00|4068.5|4067.5|4063|4062|4068.5|4068|4063|4062|7682
1685535900000|2023-05-31 12:25:00|4063.5|4062.5|4065.5|4064.5|4066.5|4066|4063.5|4062.5|5586
1685536200000|2023-05-31 12:30:00|4066|4065|4065|4064.5|4067|4066.5|4065|4064.5|7063
1685536500000|2023-05-31 12:35:00|4065.5|4065|4065|4064|4066|4065.5|4064|4063.5|7916
1685536800000|2023-05-31 12:40:00|4064.5|4064.5|4061|4060.5|4069.5|4068.5|4061|4060|7612
1685537100000|2023-05-31 12:45:00|4060.5|4059.5|4061.5|4060.5|4063|4062.5|4059.5|4059|4881
1685537400000|2023-05-31 12:50:00|4061|4060|4060.5|4060|4061|4060|4058|4057|12024
1685537700000|2023-05-31 12:55:00|4061|4060.5|4060|4059|4061.5|4061|4060|4059|5280
1685538000000|2023-05-31 13:00:00|4059.5|4059.5|4058.5|4058|4060|4059.5|4058|4057.5|5296
1685538300000|2023-05-31 13:05:00|4058|4057.5|4064|4063.5|4064|4063.5|4058|4057.5|6235
1685538600000|2023-05-31 13:10:00|4063|4062.5|4062|4061.5|4063.5|4063|4060.5|4059.5|7204
1685538900000|2023-05-31 13:15:00|4062.5|4062|4065|4064|4065.5|4065|4060.5|4059.5|7594
1685539200000|2023-05-31 13:20:00|4064.5|4063.5|4062.5|4061.5|4064.5|4063.5|4060.5|4059.5|5992
1685539500000|2023-05-31 13:25:00|4062|4062|4059|4058.5|4062.5|4062|4059|4058|5633
1685539800000|2023-05-31 13:30:00|4059.5|4057.5|4053|4052|4059.5|4059|4052.5|4052|13679
1685540100000|2023-05-31 13:35:00|4052.5|4051.5|4044.5|4044|4052.5|4052|4044.5|4043.5|13884
1685540400000|2023-05-31 13:40:00|4045|4044.5|4051|4050.5|4051|4050.5|4044|4043|10787
1685540700000|2023-05-31 13:45:00|4050.5|4050|4055|4054|4055.5|4054.5|4050.5|4049.5|14333
1685541000000|2023-05-31 13:50:00|4055.5|4055|4058|4057|4060|4059|4055|4054|9834
1685541300000|2023-05-31 13:55:00|4057.5|4057.5|4050.5|4049.5|4057.5|4057.5|4050.5|4049.5|11724
1685541600000|2023-05-31 14:00:00|4050|4049|4055.5|4054.5|4055.5|4055|4049.5|4049|12852
1685541900000|2023-05-31 14:05:00|4056|4055|4057|4056.5|4059.5|4059|4056|4054.5|9632
1685542200000|2023-05-31 14:10:00|4057.5|4057|4055|4054.5|4058|4057.5|4054|4053.5|7826
1685542500000|2023-05-31 14:15:00|4055.5|4055|4052.5|4052|4055.5|4055|4051.5|4050.5|8888
1685542800000|2023-05-31 14:20:00|4053|4052.5|4048.5|4047.5|4053|4052.5|4048|4047.5|9650
1685543100000|2023-05-31 14:25:00|4049|4048|4049.5|4049|4049.5|4049|4047|4046.5|9311
1685543400000|2023-05-31 14:30:00|4049|4048.5|4040|4039.5|4049|4048.5|4040|4039|12232
1685543700000|2023-05-31 14:35:00|4040.5|4040|4035.5|4034.5|4040.5|4040|4033|4032.5|14409
1685544000000|2023-05-31 14:40:00|4035|4035|4036|4035.5|4037.5|4037|4034|4033|12629
1685544300000|2023-05-31 14:45:00|4036.5|4036|4032.5|4031.5|4036.5|4036|4031.5|4030.5|12754
1685544600000|2023-05-31 14:50:00|4032|4032|4034.5|4034|4037.5|4037|4032|4031.5|10820
1685544900000|2023-05-31 14:55:00|4035|4033.5|4027.5|4027|4035.5|4035|4027.5|4026.5|11855
1685545200000|2023-05-31 15:00:00|4028|4027.5|4028.5|4028|4031|4030.5|4027|4026|13121
1685545500000|2023-05-31 15:05:00|4029|4028.5|4030.5|4030|4032|4031.5|4028.5|4027.5|10296
1685545800000|2023-05-31 15:10:00|4030|4029.5|4030.5|4029.5|4032|4031|4029.5|4028.5|12295
1685546100000|2023-05-31 15:15:00|4030|4029|4029|4028.5|4030|4029.5|4027|4026|9480
1685546400000|2023-05-31 15:20:00|4028.5|4028|4026.5|4026|4030.5|4030|4026.5|4026|9635
1685546700000|2023-05-31 15:25:00|4027|4026.5|4023|4021.5|4028.5|4028|4022.5|4021.5|12815
1685602800000|2023-06-01 07:00:00|4041.5|4038|4048.5|4047.5|4049.5|4047.5|4035|4033.5|14722
1685603100000|2023-06-01 07:05:00|4048|4047|4041.5|4039.5|4048|4047|4039.5|4038|11487
1685603400000|2023-06-01 07:10:00|4041|4040|4039.5|4038|4042.5|4041.5|4036.5|4035.5|17402
1685603700000|2023-06-01 07:15:00|4040|4038.5|4040|4039|4045.5|4044.5|4039|4037.5|8501
1685604000000|2023-06-01 07:20:00|4040.5|4039.5|4042|4041|4046|4045|4038|4037|10415
1685604300000|2023-06-01 07:25:00|4042.5|4041.5|4045.5|4044|4047|4045.5|4041.5|4040.5|6888
1685604600000|2023-06-01 07:30:00|4045|4043.5|4040.5|4039.5|4046|4045|4038.5|4037.5|7861
1685604900000|2023-06-01 07:35:00|4040|4039|4045|4044.5|4045|4044.5|4039.5|4038.5|6092
1685605200000|2023-06-01 07:40:00|4044.5|4043.5|4046.5|4045.5|4047|4046.5|4044.5|4043.5|5872
1685605500000|2023-06-01 07:45:00|4047|4046|4049|4048|4051|4050.5|4044.5|4043.5|13237
1685605800000|2023-06-01 07:50:00|4048|4047.5|4051.5|4050.5|4052|4051.5|4047|4046|8723
1685606100000|2023-06-01 07:55:00|4051|4050|4050.5|4049.5|4051.5|4050.5|4048.5|4048|22548
1685606400000|2023-06-01 08:00:00|4052|4051|4050|4049|4052|4051|4046|4045|14441
1685606700000|2023-06-01 08:05:00|4051|4050|4054.5|4054|4054.5|4054|4050|4049.5|5864
1685607000000|2023-06-01 08:10:00|4055|4054.5|4052|4051|4056|4055.5|4050.5|4049.5|5835
1685607300000|2023-06-01 08:15:00|4052.5|4051.5|4054|4053|4055|4054|4050.5|4050|4671
1685607600000|2023-06-01 08:20:00|4054.5|4053.5|4055.5|4055|4055.5|4055|4053|4052.5|4290
1685607900000|2023-06-01 08:25:00|4056|4055.5|4060|4059|4061.5|4060.5|4056|4055|3399
1685608200000|2023-06-01 08:30:00|4060.5|4059.5|4057|4056|4062|4061.5|4056|4055|6607
1685608500000|2023-06-01 08:35:00|4057.5|4056.5|4049.5|4049|4057.5|4056.5|4049.5|4049|4078
1685608800000|2023-06-01 08:40:00|4050.5|4048.5|4047|4046.5|4052.5|4051.5|4045.5|4044.5|3806
1685609100000|2023-06-01 08:45:00|4046.5|4045.5|4047|4046.5|4048|4047.5|4045.5|4045|2084
1685609400000|2023-06-01 08:50:00|4047.5|4047|4044.5|4043.5|4047.5|4047|4042|4041.5|4807
1685609700000|2023-06-01 08:55:00|4044|4042|4043|4042.5|4044.5|4043.5|4043|4042|7778
1685610000000|2023-06-01 09:00:00|4043.5|4043|4041.5|4040.5|4044|4043|4041.5|4040.5|4960
1685610300000|2023-06-01 09:05:00|4041|4041|4040.5|4039.5|4043|4042|4040.5|4039.5|4797
1685610600000|2023-06-01 09:10:00|4040|4040|4041.5|4041|4042.5|4041.5|4040|4039.5|2154
1685610900000|2023-06-01 09:15:00|4041|4040|4040|4039|4043|4042.5|4040|4039|2796
1685611200000|2023-06-01 09:20:00|4039.5|4039.5|4046|4045.5|4046|4045.5|4039.5|4039.5|4213
1685611500000|2023-06-01 09:25:00|4046.5|4046|4047|4046.5|4048|4047.5|4045|4044.5|3946
1685611800000|2023-06-01 09:30:00|4047.5|4046|4048|4047|4050|4049|4047.5|4046|3012
1685612100000|2023-06-01 09:35:00|4048.5|4047.5|4045.5|4045|4048.5|4047.5|4045.5|4045|4237
1685612400000|2023-06-01 09:40:00|4045|4044.5|4044|4043.5|4045|4044.5|4044|4043.5|2870
1685612700000|2023-06-01 09:45:00|4043.5|4043|4043|4042.5|4044.5|4043.5|4043|4042.5|4001
1685613000000|2023-06-01 09:50:00|4042.5|4042|4043|4042.5|4043.5|4043|4040.5|4040|3599
1685613300000|2023-06-01 09:55:00|4043.5|4043|4045|4044.5|4046|4045.5|4043.5|4043|4436
1685613600000|2023-06-01 10:00:00|4044.5|4044|4041.5|4041|4044.5|4044|4041|4040.5|6396
1685613900000|2023-06-01 10:05:00|4041|4040.5|4043|4042|4044|4043|4040|4039|5354
1685614200000|2023-06-01 10:10:00|4044|4043|4044|4043.5|4044.5|4044|4042|4041.5|6602
1685614500000|2023-06-01 10:15:00|4043.5|4042.5|4043|4042.5|4043.5|4043|4042|4041.5|4791
1685614800000|2023-06-01 10:20:00|4042.5|4042|4041|4040.5|4043|4042|4040.5|4040|4210
1685615100000|2023-06-01 10:25:00|4040.5|4040|4044|4043|4045|4044|4040|4039.5|7516
1685615400000|2023-06-01 10:30:00|4043.5|4042.5|4045|4044|4045|4044.5|4042.5|4042|3050
1685615700000|2023-06-01 10:35:00|4045.5|4044.5|4045|4044|4047.5|4046.5|4045|4044|2444
1685616000000|2023-06-01 10:40:00|4044.5|4044.5|4044.5|4043.5|4046.5|4045.5|4044|4043.5|4687
1685616300000|2023-06-01 10:45:00|4045|4044|4042|4041.5|4045|4044|4042|4041.5|7774
1685616600000|2023-06-01 10:50:00|4042.5|4042|4043|4042.5|4043.5|4043|4042.5|4041.5|4871
1685616900000|2023-06-01 10:55:00|4043.5|4043|4045|4044.5|4045|4044.5|4043|4042.5|3486
1685617200000|2023-06-01 11:00:00|4044.5|4044|4044|4043|4045|4044.5|4043|4042.5|3546
1685617500000|2023-06-01 11:05:00|4045|4043.5|4044.5|4044|4046.5|4045.5|4044|4043.5|3199
1685617800000|2023-06-01 11:10:00|4044|4043.5|4042.5|4042|4044.5|4044|4041.5|4040.5|4101
1685618100000|2023-06-01 11:15:00|4042|4041|4043|4042|4044|4043.5|4041.5|4041|4619
1685618400000|2023-06-01 11:20:00|4042.5|4042.5|4040|4039|4043.5|4042.5|4039.5|4039|5624
1685618700000|2023-06-01 11:25:00|4039.5|4039.5|4039.5|4038.5|4040|4039.5|4037.5|4037|8453
1685619000000|2023-06-01 11:30:00|4039|4039|4039|4038|4040.5|4040|4038|4037|6654
1685619300000|2023-06-01 11:35:00|4038.5|4037.5|4037|4036.5|4039|4038.5|4037|4036.5|4317
1685619600000|2023-06-01 11:40:00|4036.5|4036|4037.5|4036.5|4038.5|4037.5|4036|4035.5|5152
1685619900000|2023-06-01 11:45:00|4038|4037|4037|4036.5|4038|4037.5|4035.5|4035|4459
1685620200000|2023-06-01 11:50:00|4037.5|4037|4040|4039.5|4040.5|4039.5|4037|4036.5|3023
1685620500000|2023-06-01 11:55:00|4040.5|4040|4040|4039|4040.5|4040|4038.5|4038|4583
1685620800000|2023-06-01 12:00:00|4039.5|4038.5|4043|4042|4043|4042|4038|4037.5|4196
1685621100000|2023-06-01 12:05:00|4043.5|4042.5|4040|4039.5|4044|4043.5|4040|4039|4484
1685621400000|2023-06-01 12:10:00|4041|4040|4039.5|4038.5|4041|4040|4038.5|4037.5|76616
1685621700000|2023-06-01 12:15:00|4039|4037.5|4040|4039|4041|4040|4038.5|4037.5|6029
1685622000000|2023-06-01 12:20:00|4039.5|4038.5|4038.5|4038|4040|4039.5|4038.5|4038|4535
1685622300000|2023-06-01 12:25:00|4039|4039|4043|4041|4043.5|4042|4039|4038.5|8430
1685622600000|2023-06-01 12:30:00|4042|4041.5|4041|4040.5|4043.5|4043|4041|4040.5|5651
1685622900000|2023-06-01 12:35:00|4040.5|4039.5|4036.5|4035.5|4041|4040.5|4036|4035.5|4554
1685623200000|2023-06-01 12:40:00|4036|4035|4032|4031.5|4036|4035|4032|4031.5|5067
1685623500000|2023-06-01 12:45:00|4031.5|4031|4032.5|4031.5|4033|4032.5|4030.5|4030|7289
1685623800000|2023-06-01 12:50:00|4032|4032|4032|4031.5|4034|4033|4031.5|4031|4395
1685624100000|2023-06-01 12:55:00|4031.5|4031|4028|4027.5|4032|4031.5|4027.5|4026.5|7029
1685624400000|2023-06-01 13:00:00|4028.5|4027|4029|4028.5|4030|4029.5|4028|4027|4252
1685624700000|2023-06-01 13:05:00|4028.5|4028|4025|4024.5|4028.5|4028|4024.5|4024|78802
1685625000000|2023-06-01 13:10:00|4025.5|4025|4029.5|4028.5|4030.5|4029.5|4025|4025|6889
1685625300000|2023-06-01 13:15:00|4030|4029|4036|4035.5|4036|4035.5|4029.5|4028.5|2890
1685625600000|2023-06-01 13:20:00|4035.5|4034.5|4034.5|4033.5|4035.5|4035|4030.5|4030|7641
1685625900000|2023-06-01 13:25:00|4034|4033|4033|4032.5|4035|4034.5|4033|4032.5|5723
1685626200000|2023-06-01 13:30:00|4032|4031|4020.5|4020|4032|4031|4017.5|4016.5|92891
1685626500000|2023-06-01 13:35:00|4021|4019.5|4022.5|4022|4024|4023.5|4019|4018.5|13106
1685626800000|2023-06-01 13:40:00|4022|4021.5|4022.5|4021.5|4024.5|4024|4019.5|4018.5|10341
1685627100000|2023-06-01 13:45:00|4022|4021|4025.5|4025|4025.5|4025|4020.5|4020|15997
1685627400000|2023-06-01 13:50:00|4025|4024.5|4022.5|4021.5|4026|4025|4020.5|4020|9181
1685627700000|2023-06-01 13:55:00|4023|4022.5|4022|4021|4025.5|4025|4022|4020|4240
1685628000000|2023-06-01 14:00:00|4022.5|4021.5|4021|4020|4025|4024.5|4020.5|4019|15974
1685628300000|2023-06-01 14:05:00|4022|4020.5|4024|4023.5|4026.5|4026|4022|4020.5|8584
1685628600000|2023-06-01 14:10:00|4024.5|4024|4025.5|4025|4027.5|4027|4024|4023.5|7692
1685628900000|2023-06-01 14:15:00|4025|4024.5|4030|4029.5|4032|4031.5|4025|4024.5|6867
1685629200000|2023-06-01 14:20:00|4030.5|4030|4030.5|4030|4034.5|4034|4030|4029|8230
1685629500000|2023-06-01 14:25:00|4030|4029.5|4035|4034.5|4037|4036|4030|4029.5|8299
1685629800000|2023-06-01 14:30:00|4034|4033.5|4028|4027.5|4036|4035|4026|4025|9695
1685630100000|2023-06-01 14:35:00|4028.5|4028|4023|4022.5|4029|4028.5|4023|4022|11209
1685630400000|2023-06-01 14:40:00|4023.5|4023|4021|4020.5|4024.5|4024|4017.5|4017|9569
1685630700000|2023-06-01 14:45:00|4021.5|4021|4019.5|4018.5|4022|4021.5|4019|4018.5|7804
1685631000000|2023-06-01 14:50:00|4019|4019|4022.5|4022|4024.5|4023.5|4018.5|4018|9094
1685631300000|2023-06-01 14:55:00|4023|4022.5|4031|4030.5|4031.5|4030.5|4023|4022|6791
1685631600000|2023-06-01 15:00:00|4031.5|4029.5|4029|4028.5|4031.5|4030.5|4028.5|4027.5|9530
1685631900000|2023-06-01 15:05:00|4028.5|4028|4028|4027.5|4030|4029.5|4027|4026|13602
1685632200000|2023-06-01 15:10:00|4027.5|4027|4027.5|4027|4029.5|4029|4027|4026.5|9603
1685632500000|2023-06-01 15:15:00|4027|4026.5|4031|4030.5|4032|4031.5|4026.5|4026|9876
1685632800000|2023-06-01 15:20:00|4030.5|4030|4028|4027|4031|4030.5|4026|4025.5|8850
1685633100000|2023-06-01 15:25:00|4027.5|4026.5|4029|4028.5|4029.5|4029|4027|4026|13764
1685430000000|2023-05-30 07:00:00|4168.5|4160.5|4151.5|4149.5|4168.5|4166|4149|4147|21108
1685430300000|2023-05-30 07:05:00|4152|4150.5|4146|4144.5|4154|4152|4145.5|4143|5533
1685430600000|2023-05-30 07:10:00|4145.5|4144|4144.5|4143|4148.5|4147|4140|4138.5|4863
1685430900000|2023-05-30 07:15:00|4144|4142.5|4144|4143|4145.5|4144.5|4142|4140.5|6955
1685431200000|2023-05-30 07:20:00|4143|4142|4140.5|4140|4144.5|4143|4140|4139|3237
1685431500000|2023-05-30 07:25:00|4140|4139.5|4141|4140|4142|4140.5|4137|4136.5|2394
1685431800000|2023-05-30 07:30:00|4140|4140.5|4144|4143.5|4145|4144|4138|4137.5|5432
1685432100000|2023-05-30 07:35:00|4143.5|4143|4138.5|4137|4143.5|4143.5|4136.5|4136|5009
1685432400000|2023-05-30 07:40:00|4138|4137.5|4132.5|4131|4139|4138|4129.5|4128|1364
1685432700000|2023-05-30 07:45:00|4132|4131.5|4129.5|4128|4135.5|4134.5|4129.5|4128|3362
1685433000000|2023-05-30 07:50:00|4129|4128.5|4130.5|4129|4132.5|4131.5|4127.5|4126.5|5580
1685433300000|2023-05-30 07:55:00|4130|4128.5|4129|4127.5|4131|4130|4127.5|4126.5|1583
1685433600000|2023-05-30 08:00:00|4128.5|4128|4119|4118|4128.5|4128|4119|4117.5|1966
1685433900000|2023-05-30 08:05:00|4119.5|4119|4116.5|4115|4120.5|4119.5|4114|4113|3523
1685434200000|2023-05-30 08:10:00|4116|4115.5|4110.5|4109.5|4116.5|4116|4110.5|4109.5|2099
1685434500000|2023-05-30 08:15:00|4111.5|4110.5|4110.5|4110|4112|4111|4109.5|4108.5|6233
1685434800000|2023-05-30 08:20:00|4110|4109.5|4109|4108|4111|4110|4107.5|4106.5|4546
1685435100000|2023-05-30 08:25:00|4108.5|4107.5|4109.5|4108.5|4114.5|4113.5|4108.5|4107.5|3118
1685435400000|2023-05-30 08:30:00|4109|4108|4106|4105|4109.5|4109|4106|4105|5509
1685435700000|2023-05-30 08:35:00|4106.5|4105.5|4106|4105|4107.5|4106.5|4103.5|4102.5|3982
1685436000000|2023-05-30 08:40:00|4105.5|4104.5|4102.5|4101|4107|4106|4102|4101|1231
1685436300000|2023-05-30 08:45:00|4102|4100.5|4103.5|4102|4104|4103|4101.5|4100.5|2336
1685436600000|2023-05-30 08:50:00|4103|4102.5|4105.5|4104|4106.5|4105.5|4103|4102|1868
1685436900000|2023-05-30 08:55:00|4106|4104.5|4107.5|4106.5|4108|4107|4105.5|4104|664
1685437200000|2023-05-30 09:00:00|4108|4106|4106|4105|4109.5|4108.5|4106|4105|6261
1685437500000|2023-05-30 09:05:00|4107|4106|4112|4111|4112.5|4112|4106.5|4105.5|4006
1685437800000|2023-05-30 09:10:00|4111.5|4110.5|4109|4108|4112|4111|4109|4107.5|1855
1685438100000|2023-05-30 09:15:00|4108.5|4107.5|4110.5|4110|4110.5|4110|4108.5|4107.5|2782
1685438400000|2023-05-30 09:20:00|4110|4109.5|4105.5|4105|4110|4109.5|4105|4104.5|1770
1685438700000|2023-05-30 09:25:00|4105|4104.5|4103|4102|4105|4104.5|4102.5|4102|4735
1685439000000|2023-05-30 09:30:00|4102.5|4102.5|4100.5|4099.5|4102.5|4102.5|4097.5|4096.5|14171
1685439300000|2023-05-30 09:35:00|4100|4100|4101|4100|4101.5|4100.5|4099|4098|1499
1685439600000|2023-05-30 09:40:00|4100.5|4099.5|4097.5|4097|4101.5|4101|4096.5|4096|1278
1685439900000|2023-05-30 09:45:00|4097|4096.5|4097.5|4096.5|4098.5|4098|4095.5|4095|28189
1685440200000|2023-05-30 09:50:00|4097|4096|4095.5|4094.5|4097|4096.5|4095|4094|3831
1685440500000|2023-05-30 09:55:00|4095|4093.5|4091|4090|4095.5|4093.5|4089|4088.5|3825
1685440800000|2023-05-30 10:00:00|4091.5|4090.5|4091.5|4091|4095|4094|4090.5|4089.5|3326
1685441100000|2023-05-30 10:05:00|4091|4090.5|4090.5|4090|4091.5|4091|4089.5|4089|1716
1685441400000|2023-05-30 10:10:00|4090|4089.5|4091.5|4091|4093|4091.5|4089.5|4088.5|2883
1685441700000|2023-05-30 10:15:00|4092|4091.5|4095.5|4094.5|4096|4095|4091.5|4090.5|3190
1685442000000|2023-05-30 10:20:00|4096|4095|4092|4091.5|4096|4095|4091.5|4090.5|2112
1685442300000|2023-05-30 10:25:00|4091.5|4091|4091|4090|4091.5|4091|4089|4088.5|14187
1685442600000|2023-05-30 10:30:00|4090.5|4090.5|4090.5|4090|4092|4091|4089.5|4089|2336
1685442900000|2023-05-30 10:35:00|4091.5|4090.5|4090.5|4089.5|4091.5|4090.5|4089.5|4089|6981
1685443200000|2023-05-30 10:40:00|4091|4090|4092.5|4092|4093|4092|4090|4089|9895
1685443500000|2023-05-30 10:45:00|4093|4092.5|4091|4090.5|4093|4092.5|4090.5|4090|1480
1685443800000|2023-05-30 10:50:00|4092|4091|4090.5|4090|4092.5|4091.5|4090|4089|2301
1685444100000|2023-05-30 10:55:00|4091|4090.5|4088.5|4087.5|4091.5|4091|4087.5|4086.5|1937
1685444400000|2023-05-30 11:00:00|4089|4088|4083|4082.5|4089.5|4088.5|4082.5|4082|5996
1685444700000|2023-05-30 11:05:00|4082.5|4082|4076.5|4076|4084.5|4083.5|4074|4073.5|5133
1685445000000|2023-05-30 11:10:00|4076|4075.5|4072|4071.5|4077.5|4076.5|4072|4071|14558
1685445300000|2023-05-30 11:15:00|4073|4072.5|4070.5|4070|4073|4072.5|4069.5|4069|5504
1685445600000|2023-05-30 11:20:00|4071|4069.5|4069.5|4068.5|4071|4070.5|4069|4068|1977
1685445900000|2023-05-30 11:25:00|4068.5|4067.5|4070.5|4070|4070.5|4070|4068|4067|2598
1685446200000|2023-05-30 11:30:00|4072.5|4072|4071.5|4071|4073|4072.5|4069.5|4068.5|8720
1685446500000|2023-05-30 11:35:00|4071|4070|4069|4068|4073.5|4073|4068.5|4068|3644
1685446800000|2023-05-30 11:40:00|4068.5|4068.5|4067.5|4066.5|4068.5|4068.5|4066|4065.5|1890
1685447100000|2023-05-30 11:45:00|4068|4067|4065.5|4065|4068.5|4067.5|4065.5|4065|2511
1685447400000|2023-05-30 11:50:00|4066.5|4065.5|4066|4065.5|4067.5|4067|4065|4064|2063
1685447700000|2023-05-30 11:55:00|4065.5|4065|4069.5|4069|4070|4069|4065|4064.5|2633
1685448000000|2023-05-30 12:00:00|4069|4068.5|4068.5|4068|4069.5|4068.5|4067|4066.5|9113
1685448300000|2023-05-30 12:05:00|4069|4068.5|4070.5|4070|4072|4071.5|4068.5|4068|3334
1685448600000|2023-05-30 12:10:00|4069.5|4068.5|4070|4069|4070|4069.5|4068.5|4068|3722
1685448900000|2023-05-30 12:15:00|4069.5|4069.5|4067|4066|4071.5|4071|4066|4065|5408
1685449200000|2023-05-30 12:20:00|4069|4066.5|4069|4068.5|4069.5|4069|4067|4066|3415
1685449500000|2023-05-30 12:25:00|4069.5|4068|4068|4067|4070|4069|4067.5|4067|2658
1685449800000|2023-05-30 12:30:00|4067.5|4066.5|4067.5|4067|4068.5|4067.5|4066.5|4065.5|3879
1685450100000|2023-05-30 12:35:00|4068|4067.5|4070.5|4069.5|4070.5|4070|4068|4067|2202
1685450400000|2023-05-30 12:40:00|4070|4070.5|4071|4070|4074|4073|4070|4070|9005
1685450700000|2023-05-30 12:45:00|4070.5|4069.5|4072|4071.5|4072|4071.5|4070|4069.5|2312
1685451000000|2023-05-30 12:50:00|4071.5|4071|4068.5|4067.5|4072.5|4072|4068.5|4067.5|2490
1685451300000|2023-05-30 12:55:00|4069|4068|4068|4067|4071.5|4071|4068|4067|3357
1685451600000|2023-05-30 13:00:00|4068.5|4067.5|4068.5|4067.5|4069.5|4069|4067.5|4066.5|3136
1685451900000|2023-05-30 13:05:00|4068|4066.5|4066|4065|4068|4066.5|4065|4064.5|11588
1685452200000|2023-05-30 13:10:00|4065.5|4064.5|4065.5|4064.5|4066|4065.5|4064.5|4063.5|3366
1685452500000|2023-05-30 13:15:00|4065|4065|4062|4061.5|4065|4065|4062|4061.5|3782
1685452800000|2023-05-30 13:20:00|4061|4060.5|4058.5|4058|4061|4060.5|4058.5|4057.5|1834
1685453100000|2023-05-30 13:25:00|4058|4057.5|4056.5|4056|4061|4060|4056.5|4056|6287
1685453400000|2023-05-30 13:30:00|4055.5|4055|4045.5|4044.5|4058|4057.5|4045.5|4044.5|8291
1685453700000|2023-05-30 13:35:00|4045|4043.5|4037|4036|4045|4043.5|4036|4035.5|10347
1685454000000|2023-05-30 13:40:00|4037.5|4036.5|4039|4038|4046.5|4045.5|4037.5|4036.5|5720
1685454300000|2023-05-30 13:45:00|4039.5|4039|4040.5|4040|4045|4044|4039.5|4038.5|8450
1685454600000|2023-05-30 13:50:00|4041.5|4040.5|4044|4043.5|4046|4045|4041|4040|9366
1685454900000|2023-05-30 13:55:00|4043.5|4042.5|4044.5|4043|4047|4046|4042|4041.5|7884
1685455200000|2023-05-30 14:00:00|4044|4042.5|4044|4043|4049.5|4048.5|4043|4041.5|358984
1685455500000|2023-05-30 14:05:00|4043.5|4042.5|4042.5|4042|4046.5|4046|4041.5|4040.5|11191
1685455800000|2023-05-30 14:10:00|4043|4042.5|4043.5|4043|4045|4044.5|4040|4039|11153
1685456100000|2023-05-30 14:15:00|4044|4043.5|4044.5|4044|4045|4044.5|4042|4041|8297
1685456400000|2023-05-30 14:20:00|4044|4043.5|4041.5|4040.5|4046|4045.5|4040|4039|10982
1685456700000|2023-05-30 14:25:00|4041|4040|4043|4042.5|4044.5|4043.5|4041|4040|7345
1685457000000|2023-05-30 14:30:00|4042.5|4042|4042.5|4041.5|4045.5|4045|4041.5|4040.5|8059
1685457300000|2023-05-30 14:35:00|4043|4042|4041|4040|4043|4042.5|4041|4040|6303
1685457600000|2023-05-30 14:40:00|4041.5|4040.5|4039|4038.5|4042|4041.5|4038.5|4038|5211
1685457900000|2023-05-30 14:45:00|4040|4039.5|4039.5|4038.5|4041|4040.5|4038.5|4038|4382
1685458200000|2023-05-30 14:50:00|4039|4039|4040|4039.5|4040.5|4039.5|4038.5|4038|13660
1685458500000|2023-05-30 14:55:00|4040.5|4040|4039|4038|4040.5|4040|4038.5|4038|19388
1685458800000|2023-05-30 15:00:00|4039.5|4038.5|4036.5|4035.5|4039.5|4039|4036.5|4035.5|8749
1685459100000|2023-05-30 15:05:00|4037|4036|4036|4035.5|4037|4036.5|4035.5|4035|30772
1685459400000|2023-05-30 15:10:00|4036.5|4036|4036.5|4036|4037.5|4037|4036|4035.5|13189
1685459700000|2023-05-30 15:15:00|4037|4036.5|4034.5|4034|4037|4036.5|4031|4030|15603
1685460000000|2023-05-30 15:20:00|4035|4034.5|4036.5|4036|4037|4036.5|4034.5|4033.5|10983
1685460300000|2023-05-30 15:25:00|4036|4035.5|4042|4041|4042.5|4041.5|4036|4035.5|14387
1685516400000|2023-05-31 07:00:00|4014.5|4012.5|4031|4029.5|4032.5|4031|4014.5|4012.5|16721
1685516700000|2023-05-31 07:05:00|4031.5|4030|4035.5|4034.5|4037.5|4036.5|4028|4026|10748
1685517000000|2023-05-31 07:10:00|4036|4035|4032|4031|4038|4037|4032|4031|8456
1685517300000|2023-05-31 07:15:00|4031|4031.5|4024|4022.5|4032|4031.5|4023.5|4022.5|15918
1685517600000|2023-05-31 07:20:00|4023.5|4023|4022.5|4021.5|4026.5|4025|4022|4020.5|6899
1685517900000|2023-05-31 07:25:00|4021.5|4020.5|4016|4015.5|4024.5|4023.5|4015.5|4015|9846
1685518200000|2023-05-31 07:30:00|4015|4014.5|4017.5|4016.5|4019.5|4018.5|4014.5|4013|6879
1685518500000|2023-05-31 07:35:00|4015.5|4016|4010|4009.5|4016.5|4016.5|4008.5|4008|10672
1685518800000|2023-05-31 07:40:00|4010.5|4010|4017|4016.5|4018.5|4017.5|4010.5|4010|5050
1685519100000|2023-05-31 07:45:00|4017.5|4017|4021|4020|4021.5|4021|4017.5|4017|5041
1685519400000|2023-05-31 07:50:00|4020.5|4019.5|4019|4018|4020.5|4019.5|4016.5|4015.5|7634
1685519700000|2023-05-31 07:55:00|4019.5|4018.5|4017|4016|4020|4019|4017|4016|6856
1685520000000|2023-05-31 08:00:00|4016.5|4015.5|4018.5|4017.5|4019|4018|4015|4014|7869
1685520300000|2023-05-31 08:05:00|4018|4017|4018|4017|4019.5|4018.5|4015|4014|4716
1685520600000|2023-05-31 08:10:00|4017.5|4018|4021|4020|4023|4022|4017.5|4018|7180
1685520900000|2023-05-31 08:15:00|4020|4019|4027.5|4026.5|4027.5|4026.5|4019.5|4019|12105
1685521200000|2023-05-31 08:20:00|4027|4026|4033|4032|4033|4032.5|4026|4025.5|9431
1685521500000|2023-05-31 08:25:00|4033.5|4032.5|4029.5|4028.5|4034.5|4033.5|4029.5|4028.5|5356
1685521800000|2023-05-31 08:30:00|4030|4029|4038.5|4038|4038.5|4038|4030|4029|3673
1685522100000|2023-05-31 08:35:00|4039|4036.5|4035|4034|4039|4037|4034.5|4033.5|4232
1685522400000|2023-05-31 08:40:00|4036.5|4035.5|4034.5|4033.5|4040.5|4039.5|4034|4033|13343
1685522700000|2023-05-31 08:45:00|4034|4034|4044.5|4043.5|4045.5|4044.5|4034|4034|9155
1685523000000|2023-05-31 08:50:00|4045|4044|4050|4049.5|4051|4050|4045|4043.5|10317
1685523300000|2023-05-31 08:55:00|4051|4050|4050.5|4050|4052.5|4051.5|4047.5|4047|8711
1685523600000|2023-05-31 09:00:00|4050|4049.5|4054.5|4053.5|4054.5|4053.5|4049.5|4048.5|13508
1685523900000|2023-05-31 09:05:00|4054|4053|4059.5|4058.5|4059.5|4058.5|4054|4053|6497
1685524200000|2023-05-31 09:10:00|4057.5|4056.5|4053.5|4052.5|4057.5|4056.5|4052|4051.5|9135
1685524500000|2023-05-31 09:15:00|4055|4054|4055.5|4055|4057.5|4057|4054|4053|4936
1685524800000|2023-05-31 09:20:00|4056.5|4055.5|4062|4061.5|4062.5|4061.5|4056.5|4055.5|6369
1685525100000|2023-05-31 09:25:00|4063.5|4062.5|4068|4066.5|4069.5|4069|4063.5|4062.5|9231
1685525400000|2023-05-31 09:30:00|4067.5|4067|4070|4069|4071|4070.5|4066|4065|6595
1685525700000|2023-05-31 09:35:00|4069.5|4068.5|4070|4069|4070.5|4070|4068|4067.5|6314
1685526000000|2023-05-31 09:40:00|4069|4068.5|4071|4070|4071.5|4071|4066.5|4065.5|6001
1685526300000|2023-05-31 09:45:00|4070|4070.5|4072.5|4072|4073|4072|4069.5|4068.5|3833
1685526600000|2023-05-31 09:50:00|4074.5|4074|4075.5|4075|4076.5|4075.5|4074|4073|8554
1685526900000|2023-05-31 09:55:00|4076|4075.5|4076|4075.5|4077|4076|4074|4073|6674
1685527200000|2023-05-31 10:00:00|4075.5|4075|4081.5|4081|4082|4081|4075.5|4074.5|23260
1685527500000|2023-05-31 10:05:00|4081|4080.5|4077.5|4077|4081|4080.5|4076|4075|6472
1685527800000|2023-05-31 10:10:00|4078.5|4077.5|4074|4073.5|4079|4078.5|4073.5|4073|7052
1685528100000|2023-05-31 10:15:00|4073|4072|4073.5|4072.5|4074|4073.5|4073|4072|3396
1685528400000|2023-05-31 10:20:00|4073|4073|4071|4070.5|4075|4074.5|4071|4070.5|3758
1685528700000|2023-05-31 10:25:00|4071.5|4071|4070.5|4070|4073.5|4073|4068.5|4068|7098
1685529000000|2023-05-31 10:30:00|4070|4069.5|4070|4069.5|4071.5|4071|4068.5|4068|4302
1685529300000|2023-05-31 10:35:00|4070.5|4070|4070.5|4069.5|4070.5|4070|4067.5|4067|5593
1685529600000|2023-05-31 10:40:00|4071|4070|4069.5|4068.5|4073|4072.5|4067.5|4066.5|5863
1685529900000|2023-05-31 10:45:00|4069|4069|4068.5|4067.5|4071|4070.5|4068.5|4067.5|3420
1685530200000|2023-05-31 10:50:00|4069|4068.5|4067|4066|4070|4069.5|4066.5|4065.5|3595
1685530500000|2023-05-31 10:55:00|4067.5|4066.5|4069.5|4068.5|4072.5|4072|4067.5|4066.5|6501
1685530800000|2023-05-31 11:00:00|4069|4069|4073|4072.5|4073|4072.5|4069|4067.5|5862
1685531100000|2023-05-31 11:05:00|4072.5|4072|4070|4069.5|4072.5|4072|4069|4068|4852
1685531400000|2023-05-31 11:10:00|4069.5|4068.5|4068.5|4068|4070|4069.5|4068.5|4068|2974
1685531700000|2023-05-31 11:15:00|4068|4067|4064.5|4063.5|4068|4067|4064.5|4063.5|5944
1685532000000|2023-05-31 11:20:00|4064|4063|4066|4065|4066|4065|4062|4061|2960
1685532300000|2023-05-31 11:25:00|4065.5|4065.5|4067.5|4066.5|4067.5|4067|4065|4064|3069
1685532600000|2023-05-31 11:30:00|4068|4067|4065|4064|4068|4067.5|4064.5|4064|5526
1685532900000|2023-05-31 11:35:00|4065.5|4064.5|4063.5|4063|4066|4065|4063.5|4062.5|3757
1685533200000|2023-05-31 11:40:00|4063|4062|4066|4065|4066|4065|4062|4061.5|3331
1685533500000|2023-05-31 11:45:00|4065.5|4064.5|4068|4067.5|4068.5|4067.5|4065.5|4064.5|2103
1685533800000|2023-05-31 11:50:00|4067.5|4067|4069|4068|4069|4068.5|4066|4065|7001
1685534100000|2023-05-31 11:55:00|4069.5|4068.5|4071|4070|4071.5|4070.5|4069.5|4068|4218
1685534400000|2023-05-31 12:00:00|4070.5|4069.5|4068|4067|4071|4069.5|4067|4066|4780
1685534700000|2023-05-31 12:05:00|4067.5|4066.5|4068.5|4068|4068.5|4068|4066|4065.5|5540
1685535000000|2023-05-31 12:10:00|4067.5|4067|4069|4068.5|4069|4068.5|4066.5|4065.5|4979
1685535300000|2023-05-31 12:15:00|4069.5|4069|4069|4068.5|4070.5|4070|4069|4068.5|3239
1685535600000|2023-05-31 12:20:00|4068.5|4067.5|4063|4062|4068.5|4068|4063|4062|7682
1685535900000|2023-05-31 12:25:00|4063.5|4062.5|4065.5|4064.5|4066.5|4066|4063.5|4062.5|5586
1685536200000|2023-05-31 12:30:00|4066|4065|4065|4064.5|4067|4066.5|4065|4064.5|7063
1685536500000|2023-05-31 12:35:00|4065.5|4065|4065|4064|4066|4065.5|4064|4063.5|7916
1685536800000|2023-05-31 12:40:00|4064.5|4064.5|4061|4060.5|4069.5|4068.5|4061|4060|7612
1685537100000|2023-05-31 12:45:00|4060.5|4059.5|4061.5|4060.5|4063|4062.5|4059.5|4059|4881
1685537400000|2023-05-31 12:50:00|4061|4060|4060.5|4060|4061|4060|4058|4057|12024
1685537700000|2023-05-31 12:55:00|4061|4060.5|4060|4059|4061.5|4061|4060|4059|5280
1685538000000|2023-05-31 13:00:00|4059.5|4059.5|4058.5|4058|4060|4059.5|4058|4057.5|5296
1685538300000|2023-05-31 13:05:00|4058|4057.5|4064|4063.5|4064|4063.5|4058|4057.5|6235
1685538600000|2023-05-31 13:10:00|4063|4062.5|4062|4061.5|4063.5|4063|4060.5|4059.5|7204
1685538900000|2023-05-31 13:15:00|4062.5|4062|4065|4064|4065.5|4065|4060.5|4059.5|7594
1685539200000|2023-05-31 13:20:00|4064.5|4063.5|4062.5|4061.5|4064.5|4063.5|4060.5|4059.5|5992
1685539500000|2023-05-31 13:25:00|4062|4062|4059|4058.5|4062.5|4062|4059|4058|5633
1685539800000|2023-05-31 13:30:00|4059.5|4057.5|4053|4052|4059.5|4059|4052.5|4052|13679
1685540100000|2023-05-31 13:35:00|4052.5|4051.5|4044.5|4044|4052.5|4052|4044.5|4043.5|13884
1685540400000|2023-05-31 13:40:00|4045|4044.5|4051|4050.5|4051|4050.5|4044|4043|10787
1685540700000|2023-05-31 13:45:00|4050.5|4050|4055|4054|4055.5|4054.5|4050.5|4049.5|14333
1685541000000|2023-05-31 13:50:00|4055.5|4055|4058|4057|4060|4059|4055|4054|9834
1685541300000|2023-05-31 13:55:00|4057.5|4057.5|4050.5|4049.5|4057.5|4057.5|4050.5|4049.5|11724
1685541600000|2023-05-31 14:00:00|4050|4049|4055.5|4054.5|4055.5|4055|4049.5|4049|12852
1685541900000|2023-05-31 14:05:00|4056|4055|4057|4056.5|4059.5|4059|4056|4054.5|9632
1685542200000|2023-05-31 14:10:00|4057.5|4057|4055|4054.5|4058|4057.5|4054|4053.5|7826
1685542500000|2023-05-31 14:15:00|4055.5|4055|4052.5|4052|4055.5|4055|4051.5|4050.5|8888
1685542800000|2023-05-31 14:20:00|4053|4052.5|4048.5|4047.5|4053|4052.5|4048|4047.5|9650
1685543100000|2023-05-31 14:25:00|4049|4048|4049.5|4049|4049.5|4049|4047|4046.5|9311
1685543400000|2023-05-31 14:30:00|4049|4048.5|4040|4039.5|4049|4048.5|4040|4039|12232
1685543700000|2023-05-31 14:35:00|4040.5|4040|4035.5|4034.5|4040.5|4040|4033|4032.5|14409
1685544000000|2023-05-31 14:40:00|4035|4035|4036|4035.5|4037.5|4037|4034|4033|12629
1685544300000|2023-05-31 14:45:00|4036.5|4036|4032.5|4031.5|4036.5|4036|4031.5|4030.5|12754
1685544600000|2023-05-31 14:50:00|4032|4032|4034.5|4034|4037.5|4037|4032|4031.5|10820
1685544900000|2023-05-31 14:55:00|4035|4033.5|4027.5|4027|4035.5|4035|4027.5|4026.5|11855
1685545200000|2023-05-31 15:00:00|4028|4027.5|4028.5|4028|4031|4030.5|4027|4026|13121
1685545500000|2023-05-31 15:05:00|4029|4028.5|4030.5|4030|4032|4031.5|4028.5|4027.5|10296
1685545800000|2023-05-31 15:10:00|4030|4029.5|4030.5|4029.5|4032|4031|4029.5|4028.5|12295
1685546100000|2023-05-31 15:15:00|4030|4029|4029|4028.5|4030|4029.5|4027|4026|9480
1685546400000|2023-05-31 15:20:00|4028.5|4028|4026.5|4026|4030.5|4030|4026.5|4026|9635
1685546700000|2023-05-31 15:25:00|4027|4026.5|4023|4021.5|4028.5|4028|4022.5|4021.5|12815
1685602800000|2023-06-01 07:00:00|4041.5|4038|4048.5|4047.5|4049.5|4047.5|4035|4033.5|14722
1685603100000|2023-06-01 07:05:00|4048|4047|4041.5|4039.5|4048|4047|4039.5|4038|11487
1685603400000|2023-06-01 07:10:00|4041|4040|4039.5|4038|4042.5|4041.5|4036.5|4035.5|17402
1685603700000|2023-06-01 07:15:00|4040|4038.5|4040|4039|4045.5|4044.5|4039|4037.5|8501
1685604000000|2023-06-01 07:20:00|4040.5|4039.5|4042|4041|4046|4045|4038|4037|10415
1685604300000|2023-06-01 07:25:00|4042.5|4041.5|4045.5|4044|4047|4045.5|4041.5|4040.5|6888
1685604600000|2023-06-01 07:30:00|4045|4043.5|4040.5|4039.5|4046|4045|4038.5|4037.5|7861
1685604900000|2023-06-01 07:35:00|4040|4039|4045|4044.5|4045|4044.5|4039.5|4038.5|6092
1685605200000|2023-06-01 07:40:00|4044.5|4043.5|4046.5|4045.5|4047|4046.5|4044.5|4043.5|5872
1685605500000|2023-06-01 07:45:00|4047|4046|4049|4048|4051|4050.5|4044.5|4043.5|13237
1685605800000|2023-06-01 07:50:00|4048|4047.5|4051.5|4050.5|4052|4051.5|4047|4046|8723
1685606100000|2023-06-01 07:55:00|4051|4050|4050.5|4049.5|4051.5|4050.5|4048.5|4048|22548
1685606400000|2023-06-01 08:00:00|4052|4051|4050|4049|4052|4051|4046|4045|14441
1685606700000|2023-06-01 08:05:00|4051|4050|4054.5|4054|4054.5|4054|4050|4049.5|5864
1685607000000|2023-06-01 08:10:00|4055|4054.5|4052|4051|4056|4055.5|4050.5|4049.5|5835
1685607300000|2023-06-01 08:15:00|4052.5|4051.5|4054|4053|4055|4054|4050.5|4050|4671
1685607600000|2023-06-01 08:20:00|4054.5|4053.5|4055.5|4055|4055.5|4055|4053|4052.5|4290
1685607900000|2023-06-01 08:25:00|4056|4055.5|4060|4059|4061.5|4060.5|4056|4055|3399
1685608200000|2023-06-01 08:30:00|4060.5|4059.5|4057|4056|4062|4061.5|4056|4055|6607
1685608500000|2023-06-01 08:35:00|4057.5|4056.5|4049.5|4049|4057.5|4056.5|4049.5|4049|4078
1685608800000|2023-06-01 08:40:00|4050.5|4048.5|4047|4046.5|4052.5|4051.5|4045.5|4044.5|3806
1685609100000|2023-06-01 08:45:00|4046.5|4045.5|4047|4046.5|4048|4047.5|4045.5|4045|2084
1685609400000|2023-06-01 08:50:00|4047.5|4047|4044.5|4043.5|4047.5|4047|4042|4041.5|4807
1685609700000|2023-06-01 08:55:00|4044|4042|4043|4042.5|4044.5|4043.5|4043|4042|7778
1685610000000|2023-06-01 09:00:00|4043.5|4043|4041.5|4040.5|4044|4043|4041.5|4040.5|4960
1685610300000|2023-06-01 09:05:00|4041|4041|4040.5|4039.5|4043|4042|4040.5|4039.5|4797
1685610600000|2023-06-01 09:10:00|4040|4040|4041.5|4041|4042.5|4041.5|4040|4039.5|2154
1685610900000|2023-06-01 09:15:00|4041|4040|4040|4039|4043|4042.5|4040|4039|2796
1685611200000|2023-06-01 09:20:00|4039.5|4039.5|4046|4045.5|4046|4045.5|4039.5|4039.5|4213
1685611500000|2023-06-01 09:25:00|4046.5|4046|4047|4046.5|4048|4047.5|4045|4044.5|3946
1685611800000|2023-06-01 09:30:00|4047.5|4046|4048|4047|4050|4049|4047.5|4046|3012
1685612100000|2023-06-01 09:35:00|4048.5|4047.5|4045.5|4045|4048.5|4047.5|4045.5|4045|4237
1685612400000|2023-06-01 09:40:00|4045|4044.5|4044|4043.5|4045|4044.5|4044|4043.5|2870
1685612700000|2023-06-01 09:45:00|4043.5|4043|4043|4042.5|4044.5|4043.5|4043|4042.5|4001
1685613000000|2023-06-01 09:50:00|4042.5|4042|4043|4042.5|4043.5|4043|4040.5|4040|3599
1685613300000|2023-06-01 09:55:00|4043.5|4043|4045|4044.5|4046|4045.5|4043.5|4043|4436
1685613600000|2023-06-01 10:00:00|4044.5|4044|4041.5|4041|4044.5|4044|4041|4040.5|6396
1685613900000|2023-06-01 10:05:00|4041|4040.5|4043|4042|4044|4043|4040|4039|5354
1685614200000|2023-06-01 10:10:00|4044|4043|4044|4043.5|4044.5|4044|4042|4041.5|6602
1685614500000|2023-06-01 10:15:00|4043.5|4042.5|4043|4042.5|4043.5|4043|4042|4041.5|4791
1685614800000|2023-06-01 10:20:00|4042.5|4042|4041|4040.5|4043|4042|4040.5|4040|4210
1685615100000|2023-06-01 10:25:00|4040.5|4040|4044|4043|4045|4044|4040|4039.5|7516
1685615400000|2023-06-01 10:30:00|4043.5|4042.5|4045|4044|4045|4044.5|4042.5|4042|3050
1685615700000|2023-06-01 10:35:00|4045.5|4044.5|4045|4044|4047.5|4046.5|4045|4044|2444
1685616000000|2023-06-01 10:40:00|4044.5|4044.5|4044.5|4043.5|4046.5|4045.5|4044|4043.5|4687
1685616300000|2023-06-01 10:45:00|4045|4044|4042|4041.5|4045|4044|4042|4041.5|7774
1685616600000|2023-06-01 10:50:00|4042.5|4042|4043|4042.5|4043.5|4043|4042.5|4041.5|4871
1685616900000|2023-06-01 10:55:00|4043.5|4043|4045|4044.5|4045|4044.5|4043|4042.5|3486
1685617200000|2023-06-01 11:00:00|4044.5|4044|4044|4043|4045|4044.5|4043|4042.5|3546
1685617500000|2023-06-01 11:05:00|4045|4043.5|4044.5|4044|4046.5|4045.5|4044|4043.5|3199
1685617800000|2023-06-01 11:10:00|4044|4043.5|4042.5|4042|4044.5|4044|4041.5|4040.5|4101
1685618100000|2023-06-01 11:15:00|4042|4041|4043|4042|4044|4043.5|4041.5|4041|4619
1685618400000|2023-06-01 11:20:00|4042.5|4042.5|4040|4039|4043.5|4042.5|4039.5|4039|5624
1685618700000|2023-06-01 11:25:00|4039.5|4039.5|4039.5|4038.5|4040|4039.5|4037.5|4037|8453
1685619000000|2023-06-01 11:30:00|4039|4039|4039|4038|4040.5|4040|4038|4037|6654
1685619300000|2023-06-01 11:35:00|4038.5|4037.5|4037|4036.5|4039|4038.5|4037|4036.5|4317
1685619600000|2023-06-01 11:40:00|4036.5|4036|4037.5|4036.5|4038.5|4037.5|4036|4035.5|5152
1685619900000|2023-06-01 11:45:00|4038|4037|4037|4036.5|4038|4037.5|4035.5|4035|4459
1685620200000|2023-06-01 11:50:00|4037.5|4037|4040|4039.5|4040.5|4039.5|4037|4036.5|3023
1685620500000|2023-06-01 11:55:00|4040.5|4040|4040|4039|4040.5|4040|4038.5|4038|4583
1685620800000|2023-06-01 12:00:00|4039.5|4038.5|4043|4042|4043|4042|4038|4037.5|4196
1685621100000|2023-06-01 12:05:00|4043.5|4042.5|4040|4039.5|4044|4043.5|4040|4039|4484
1685621400000|2023-06-01 12:10:00|4041|4040|4039.5|4038.5|4041|4040|4038.5|4037.5|76616
1685621700000|2023-06-01 12:15:00|4039|4037.5|4040|4039|4041|4040|4038.5|4037.5|6029
1685622000000|2023-06-01 12:20:00|4039.5|4038.5|4038.5|4038|4040|4039.5|4038.5|4038|4535
1685622300000|2023-06-01 12:25:00|4039|4039|4043|4041|4043.5|4042|4039|4038.5|8430
1685622600000|2023-06-01 12:30:00|4042|4041.5|4041|4040.5|4043.5|4043|4041|4040.5|5651
1685622900000|2023-06-01 12:35:00|4040.5|4039.5|4036.5|4035.5|4041|4040.5|4036|4035.5|4554
1685623200000|2023-06-01 12:40:00|4036|4035|4032|4031.5|4036|4035|4032|4031.5|5067
1685623500000|2023-06-01 12:45:00|4031.5|4031|4032.5|4031.5|4033|4032.5|4030.5|4030|7289
1685623800000|2023-06-01 12:50:00|4032|4032|4032|4031.5|4034|4033|4031.5|4031|4395
1685624100000|2023-06-01 12:55:00|4031.5|4031|4028|4027.5|4032|4031.5|4027.5|4026.5|7029
1685624400000|2023-06-01 13:00:00|4028.5|4027|4029|4028.5|4030|4029.5|4028|4027|4252
1685624700000|2023-06-01 13:05:00|4028.5|4028|4025|4024.5|4028.5|4028|4024.5|4024|78802
1685625000000|2023-06-01 13:10:00|4025.5|4025|4029.5|4028.5|4030.5|4029.5|4025|4025|6889
1685625300000|2023-06-01 13:15:00|4030|4029|4036|4035.5|4036|4035.5|4029.5|4028.5|2890
1685625600000|2023-06-01 13:20:00|4035.5|4034.5|4034.5|4033.5|4035.5|4035|4030.5|4030|7641
1685625900000|2023-06-01 13:25:00|4034|4033|4033|4032.5|4035|4034.5|4033|4032.5|5723
1685626200000|2023-06-01 13:30:00|4032|4031|4020.5|4020|4032|4031|4017.5|4016.5|92891
1685626500000|2023-06-01 13:35:00|4021|4019.5|4022.5|4022|4024|4023.5|4019|4018.5|13106
1685626800000|2023-06-01 13:40:00|4022|4021.5|4022.5|4021.5|4024.5|4024|4019.5|4018.5|10341
1685627100000|2023-06-01 13:45:00|4022|4021|4025.5|4025|4025.5|4025|4020.5|4020|15997
1685627400000|2023-06-01 13:50:00|4025|4024.5|4022.5|4021.5|4026|4025|4020.5|4020|9181
1685627700000|2023-06-01 13:55:00|4023|4022.5|4022|4021|4025.5|4025|4022|4020|4240
1685628000000|2023-06-01 14:00:00|4022.5|4021.5|4021|4020|4025|4024.5|4020.5|4019|15974
1685628300000|2023-06-01 14:05:00|4022|4020.5|4024|4023.5|4026.5|4026|4022|4020.5|8584
1685628600000|2023-06-01 14:10:00|4024.5|4024|4025.5|4025|4027.5|4027|4024|4023.5|7692
1685628900000|2023-06-01 14:15:00|4025|4024.5|4030|4029.5|4032|4031.5|4025|4024.5|6867
1685629200000|2023-06-01 14:20:00|4030.5|4030|4030.5|4030|4034.5|4034|4030|4029|8230
1685629500000|2023-06-01 14:25:00|4030|4029.5|4035|4034.5|4037|4036|4030|4029.5|8299
1685629800000|2023-06-01 14:30:00|4034|4033.5|4028|4027.5|4036|4035|4026|4025|9695
1685630100000|2023-06-01 14:35:00|4028.5|4028|4023|4022.5|4029|4028.5|4023|4022|11209
1685630400000|2023-06-01 14:40:00|4023.5|4023|4021|4020.5|4024.5|4024|4017.5|4017|9569
1685630700000|2023-06-01 14:45:00|4021.5|4021|4019.5|4018.5|4022|4021.5|4019|4018.5|7804
1685631000000|2023-06-01 14:50:00|4019|4019|4022.5|4022|4024.5|4023.5|4018.5|4018|9094
1685631300000|2023-06-01 14:55:00|4023|4022.5|4031|4030.5|4031.5|4030.5|4023|4022|6791
1685631600000|2023-06-01 15:00:00|4031.5|4029.5|4029|4028.5|4031.5|4030.5|4028.5|4027.5|9530
1685631900000|2023-06-01 15:05:00|4028.5|4028|4028|4027.5|4030|4029.5|4027|4026|13602
1685632200000|2023-06-01 15:10:00|4027.5|4027|4027.5|4027|4029.5|4029|4027|4026.5|9603
1685632500000|2023-06-01 15:15:00|4027|4026.5|4031|4030.5|4032|4031.5|4026.5|4026|9876
1685632800000|2023-06-01 15:20:00|4030.5|4030|4028|4027|4031|4030.5|4026|4025.5|8850
1685633100000|2023-06-01 15:25:00|4027.5|4026.5|4029|4028.5|4029.5|4029|4027|4026|13764
1685602800000|2023-06-01 07:00:00|4041.5|4038|4048.5|4047.5|4049.5|4047.5|4035|4033.5|14722
1685603100000|2023-06-01 07:05:00|4048|4047|4041.5|4039.5|4048|4047|4039.5|4038|11487
1685603400000|2023-06-01 07:10:00|4041|4040|4039.5|4038|4042.5|4041.5|4036.5|4035.5|17402
1685603700000|2023-06-01 07:15:00|4040|4038.5|4040|4039|4045.5|4044.5|4039|4037.5|8501
1685604000000|2023-06-01 07:20:00|4040.5|4039.5|4042|4041|4046|4045|4038|4037|10415
1685604300000|2023-06-01 07:25:00|4042.5|4041.5|4045.5|4044|4047|4045.5|4041.5|4040.5|6888
1685604600000|2023-06-01 07:30:00|4045|4043.5|4040.5|4039.5|4046|4045|4038.5|4037.5|7861
1685604900000|2023-06-01 07:35:00|4040|4039|4045|4044.5|4045|4044.5|4039.5|4038.5|6092
1685605200000|2023-06-01 07:40:00|4044.5|4043.5|4046.5|4045.5|4047|4046.5|4044.5|4043.5|5872
1685605500000|2023-06-01 07:45:00|4047|4046|4049|4048|4051|4050.5|4044.5|4043.5|13237
1685605800000|2023-06-01 07:50:00|4048|4047.5|4051.5|4050.5|4052|4051.5|4047|4046|8723
1685606100000|2023-06-01 07:55:00|4051|4050|4050.5|4049.5|4051.5|4050.5|4048.5|4048|22548
1685606400000|2023-06-01 08:00:00|4052|4051|4050|4049|4052|4051|4046|4045|14441
1685606700000|2023-06-01 08:05:00|4051|4050|4054.5|4054|4054.5|4054|4050|4049.5|5864
1685607000000|2023-06-01 08:10:00|4055|4054.5|4052|4051|4056|4055.5|4050.5|4049.5|5835
1685607300000|2023-06-01 08:15:00|4052.5|4051.5|4054|4053|4055|4054|4050.5|4050|4671
1685607600000|2023-06-01 08:20:00|4054.5|4053.5|4055.5|4055|4055.5|4055|4053|4052.5|4290
1685607900000|2023-06-01 08:25:00|4056|4055.5|4060|4059|4061.5|4060.5|4056|4055|3399
1685608200000|2023-06-01 08:30:00|4060.5|4059.5|4057|4056|4062|4061.5|4056|4055|6607
1685608500000|2023-06-01 08:35:00|4057.5|4056.5|4049.5|4049|4057.5|4056.5|4049.5|4049|4078
1685608800000|2023-06-01 08:40:00|4050.5|4048.5|4047|4046.5|4052.5|4051.5|4045.5|4044.5|3806
1685609100000|2023-06-01 08:45:00|4046.5|4045.5|4047|4046.5|4048|4047.5|4045.5|4045|2084
1685609400000|2023-06-01 08:50:00|4047.5|4047|4044.5|4043.5|4047.5|4047|4042|4041.5|4807
1685609700000|2023-06-01 08:55:00|4044|4042|4043|4042.5|4044.5|4043.5|4043|4042|7778
1685610000000|2023-06-01 09:00:00|4043.5|4043|4041.5|4040.5|4044|4043|4041.5|4040.5|4960
1685610300000|2023-06-01 09:05:00|4041|4041|4040.5|4039.5|4043|4042|4040.5|4039.5|4797
1685610600000|2023-06-01 09:10:00|4040|4040|4041.5|4041|4042.5|4041.5|4040|4039.5|2154
1685610900000|2023-06-01 09:15:00|4041|4040|4040|4039|4043|4042.5|4040|4039|2796
1685611200000|2023-06-01 09:20:00|4039.5|4039.5|4046|4045.5|4046|4045.5|4039.5|4039.5|4213
1685611500000|2023-06-01 09:25:00|4046.5|4046|4047|4046.5|4048|4047.5|4045|4044.5|3946
1685611800000|2023-06-01 09:30:00|4047.5|4046|4048|4047|4050|4049|4047.5|4046|3012
1685612100000|2023-06-01 09:35:00|4048.5|4047.5|4045.5|4045|4048.5|4047.5|4045.5|4045|4237
1685612400000|2023-06-01 09:40:00|4045|4044.5|4044|4043.5|4045|4044.5|4044|4043.5|2870
1685612700000|2023-06-01 09:45:00|4043.5|4043|4043|4042.5|4044.5|4043.5|4043|4042.5|4001
1685613000000|2023-06-01 09:50:00|4042.5|4042|4043|4042.5|4043.5|4043|4040.5|4040|3599
1685613300000|2023-06-01 09:55:00|4043.5|4043|4045|4044.5|4046|4045.5|4043.5|4043|4436
1685613600000|2023-06-01 10:00:00|4044.5|4044|4041.5|4041|4044.5|4044|4041|4040.5|6396
1685613900000|2023-06-01 10:05:00|4041|4040.5|4043|4042|4044|4043|4040|4039|5354
1685614200000|2023-06-01 10:10:00|4044|4043|4044|4043.5|4044.5|4044|4042|4041.5|6602
1685614500000|2023-06-01 10:15:00|4043.5|4042.5|4043|4042.5|4043.5|4043|4042|4041.5|4791
1685614800000|2023-06-01 10:20:00|4042.5|4042|4041|4040.5|4043|4042|4040.5|4040|4210
1685615100000|2023-06-01 10:25:00|4040.5|4040|4044|4043|4045|4044|4040|4039.5|7516
1685615400000|2023-06-01 10:30:00|4043.5|4042.5|4045|4044|4045|4044.5|4042.5|4042|3050
1685615700000|2023-06-01 10:35:00|4045.5|4044.5|4045|4044|4047.5|4046.5|4045|4044|2444
1685616000000|2023-06-01 10:40:00|4044.5|4044.5|4044.5|4043.5|4046.5|4045.5|4044|4043.5|4687
1685616300000|2023-06-01 10:45:00|4045|4044|4042|4041.5|4045|4044|4042|4041.5|7774
1685616600000|2023-06-01 10:50:00|4042.5|4042|4043|4042.5|4043.5|4043|4042.5|4041.5|4871
1685616900000|2023-06-01 10:55:00|4043.5|4043|4045|4044.5|4045|4044.5|4043|4042.5|3486
1685617200000|2023-06-01 11:00:00|4044.5|4044|4044|4043|4045|4044.5|4043|4042.5|3546
1685617500000|2023-06-01 11:05:00|4045|4043.5|4044.5|4044|4046.5|4045.5|4044|4043.5|3199
1685617800000|2023-06-01 11:10:00|4044|4043.5|4042.5|4042|4044.5|4044|4041.5|4040.5|4101
1685618100000|2023-06-01 11:15:00|4042|4041|4043|4042|4044|4043.5|4041.5|4041|4619
1685618400000|2023-06-01 11:20:00|4042.5|4042.5|4040|4039|4043.5|4042.5|4039.5|4039|5624
1685618700000|2023-06-01 11:25:00|4039.5|4039.5|4039.5|4038.5|4040|4039.5|4037.5|4037|8453
1685619000000|2023-06-01 11:30:00|4039|4039|4039|4038|4040.5|4040|4038|4037|6654
1685619300000|2023-06-01 11:35:00|4038.5|4037.5|4037|4036.5|4039|4038.5|4037|4036.5|4317
1685619600000|2023-06-01 11:40:00|4036.5|4036|4037.5|4036.5|4038.5|4037.5|4036|4035.5|5152
1685619900000|2023-06-01 11:45:00|4038|4037|4037|4036.5|4038|4037.5|4035.5|4035|4459
1685620200000|2023-06-01 11:50:00|4037.5|4037|4040|4039.5|4040.5|4039.5|4037|4036.5|3023
1685620500000|2023-06-01 11:55:00|4040.5|4040|4040|4039|4040.5|4040|4038.5|4038|4583
1685620800000|2023-06-01 12:00:00|4039.5|4038.5|4043|4042|4043|4042|4038|4037.5|4196
1685621100000|2023-06-01 12:05:00|4043.5|4042.5|4040|4039.5|4044|4043.5|4040|4039|4484
1685621400000|2023-06-01 12:10:00|4041|4040|4039.5|4038.5|4041|4040|4038.5|4037.5|76616
1685621700000|2023-06-01 12:15:00|4039|4037.5|4040|4039|4041|4040|4038.5|4037.5|6029
1685622000000|2023-06-01 12:20:00|4039.5|4038.5|4038.5|4038|4040|4039.5|4038.5|4038|4535
1685622300000|2023-06-01 12:25:00|4039|4039|4043|4041|4043.5|4042|4039|4038.5|8430
1685622600000|2023-06-01 12:30:00|4042|4041.5|4041|4040.5|4043.5|4043|4041|4040.5|5651
1685622900000|2023-06-01 12:35:00|4040.5|4039.5|4036.5|4035.5|4041|4040.5|4036|4035.5|4554
1685623200000|2023-06-01 12:40:00|4036|4035|4032|4031.5|4036|4035|4032|4031.5|5067
1685623500000|2023-06-01 12:45:00|4031.5|4031|4032.5|4031.5|4033|4032.5|4030.5|4030|7289
1685623800000|2023-06-01 12:50:00|4032|4032|4032|4031.5|4034|4033|4031.5|4031|4395
1685624100000|2023-06-01 12:55:00|4031.5|4031|4028|4027.5|4032|4031.5|4027.5|4026.5|7029
1685624400000|2023-06-01 13:00:00|4028.5|4027|4029|4028.5|4030|4029.5|4028|4027|4252
1685624700000|2023-06-01 13:05:00|4028.5|4028|4025|4024.5|4028.5|4028|4024.5|4024|78802
1685625000000|2023-06-01 13:10:00|4025.5|4025|4029.5|4028.5|4030.5|4029.5|4025|4025|6889
1685625300000|2023-06-01 13:15:00|4030|4029|4036|4035.5|4036|4035.5|4029.5|4028.5|2890
1685625600000|2023-06-01 13:20:00|4035.5|4034.5|4034.5|4033.5|4035.5|4035|4030.5|4030|7641
1685625900000|2023-06-01 13:25:00|4034|4033|4033|4032.5|4035|4034.5|4033|4032.5|5723
1685626200000|2023-06-01 13:30:00|4032|4031|4020.5|4020|4032|4031|4017.5|4016.5|92891
1685626500000|2023-06-01 13:35:00|4021|4019.5|4022.5|4022|4024|4023.5|4019|4018.5|13106
1685626800000|2023-06-01 13:40:00|4022|4021.5|4022.5|4021.5|4024.5|4024|4019.5|4018.5|10341
1685627100000|2023-06-01 13:45:00|4022|4021|4025.5|4025|4025.5|4025|4020.5|4020|15997
1685627400000|2023-06-01 13:50:00|4025|4024.5|4022.5|4021.5|4026|4025|4020.5|4020|9181
1685627700000|2023-06-01 13:55:00|4023|4022.5|4022|4021|4025.5|4025|4022|4020|4240
1685628000000|2023-06-01 14:00:00|4022.5|4021.5|4021|4020|4025|4024.5|4020.5|4019|15974
1685628300000|2023-06-01 14:05:00|4022|4020.5|4024|4023.5|4026.5|4026|4022|4020.5|8584
1685628600000|2023-06-01 14:10:00|4024.5|4024|4025.5|4025|4027.5|4027|4024|4023.5|7692
1685628900000|2023-06-01 14:15:00|4025|4024.5|4030|4029.5|4032|4031.5|4025|4024.5|6867
1685629200000|2023-06-01 14:20:00|4030.5|4030|4030.5|4030|4034.5|4034|4030|4029|8230
1685629500000|2023-06-01 14:25:00|4030|4029.5|4035|4034.5|4037|4036|4030|4029.5|8299
1685629800000|2023-06-01 14:30:00|4034|4033.5|4028|4027.5|4036|4035|4026|4025|9695
1685630100000|2023-06-01 14:35:00|4028.5|4028|4023|4022.5|4029|4028.5|4023|4022|11209
1685630400000|2023-06-01 14:40:00|4023.5|4023|4021|4020.5|4024.5|4024|4017.5|4017|9569
1685630700000|2023-06-01 14:45:00|4021.5|4021|4019.5|4018.5|4022|4021.5|4019|4018.5|7804
1685631000000|2023-06-01 14:50:00|4019|4019|4022.5|4022|4024.5|4023.5|4018.5|4018|9094
1685631300000|2023-06-01 14:55:00|4023|4022.5|4031|4030.5|4031.5|4030.5|4023|4022|6791
1685631600000|2023-06-01 15:00:00|4031.5|4029.5|4029|4028.5|4031.5|4030.5|4028.5|4027.5|9530
1685631900000|2023-06-01 15:05:00|4028.5|4028|4028|4027.5|4030|4029.5|4027|4026|13602
1685632200000|2023-06-01 15:10:00|4027.5|4027|4027.5|4027|4029.5|4029|4027|4026.5|9603
1685632500000|2023-06-01 15:15:00|4027|4026.5|4031|4030.5|4032|4031.5|4026.5|4026|9876
1685632800000|2023-06-01 15:20:00|4030.5|4030|4028|4027|4031|4030.5|4026|4025.5|8850
1685633100000|2023-06-01 15:25:00|4027.5|4026.5|4029|4028.5|4029.5|4029|4027|4026|13764
1685689200000|2023-06-02 07:00:00|4029|4026.5|4031|4030.5|4034|4033.5|4025|4023.5|17404
1685689500000|2023-06-02 07:05:00|4030.5|4029|4026.5|4025.5|4031.5|4030|4026|4024.5|12803
1685689800000|2023-06-02 07:10:00|4027.5|4026|4028.5|4027|4032.5|4031.5|4026.5|4025.5|10469
1685690100000|2023-06-02 07:15:00|4029|4028|4025|4024.5|4029|4028.5|4025|4024.5|10100
1685690400000|2023-06-02 07:20:00|4025.5|4025|4026|4025|4028.5|4027.5|4024|4023|6532
1685690700000|2023-06-02 07:25:00|4028|4027|4029|4028|4030|4029|4027|4026|4980
1685691000000|2023-06-02 07:30:00|4028.5|4027.5|4033.5|4032|4033.5|4032.5|4027.5|4026.5|6373
1685691300000|2023-06-02 07:35:00|4033|4032.5|4031|4030.5|4034|4033|4030|4029|8267
1685691600000|2023-06-02 07:40:00|4031.5|4030|4031.5|4030.5|4032.5|4032|4029.5|4029|3917
1685691900000|2023-06-02 07:45:00|4031|4029.5|4033.5|4032.5|4034|4033|4030|4029|2584
1685692200000|2023-06-02 07:50:00|4033|4033.5|4038|4037|4038|4037|4033|4032.5|3698
1685692500000|2023-06-02 07:55:00|4038.5|4037.5|4036.5|4035.5|4039.5|4038.5|4034.5|4033.5|6453
1685692800000|2023-06-02 08:00:00|4036|4036|4034.5|4033.5|4037|4036|4033.5|4032.5|3867
1685693100000|2023-06-02 08:05:00|4035.5|4034|4035.5|4034.5|4038.5|4037.5|4035.5|4034|5161
1685693400000|2023-06-02 08:10:00|4036|4035|4028.5|4028|4036.5|4036|4028.5|4027.5|5941
1685693700000|2023-06-02 08:15:00|4029|4028.5|4032.5|4031.5|4033.5|4032.5|4029|4028.5|4693
1685694000000|2023-06-02 08:20:00|4033.5|4032.5|4031|4030|4033.5|4033|4029|4028|5456
1685694300000|2023-06-02 08:25:00|4030.5|4028.5|4032|4031.5|4032.5|4031.5|4029.5|4028.5|1447
1685694600000|2023-06-02 08:30:00|4031.5|4030.5|4030.5|4029.5|4032.5|4031.5|4030.5|4029.5|3403
1685694900000|2023-06-02 08:35:00|4031.5|4030.5|4030.5|4030|4033|4032|4029|4028|12494
1685695200000|2023-06-02 08:40:00|4031|4029.5|4032.5|4031.5|4032.5|4031.5|4030.5|4029.5|5655
1685695500000|2023-06-02 08:45:00|4032|4031|4031|4030.5|4033.5|4032.5|4031|4030.5|2710
1685695800000|2023-06-02 08:50:00|4031.5|4031|4029|4028|4032|4031|4028.5|4027.5|3462
1685696100000|2023-06-02 08:55:00|4028.5|4027.5|4022.5|4021.5|4028.5|4027.5|4021.5|4020.5|3821
1685696400000|2023-06-02 09:00:00|4022|4021|4022.5|4021.5|4023|4022|4020|4019|4423
1685696700000|2023-06-02 09:05:00|4023|4022|4025|4024|4025.5|4024.5|4022|4021|3500
1685697000000|2023-06-02 09:10:00|4025.5|4024.5|4030|4028.5|4030|4029.5|4025.5|4024.5|6127
1685697300000|2023-06-02 09:15:00|4029.5|4028|4032|4031.5|4032|4031.5|4029|4028|2763
1685697600000|2023-06-02 09:20:00|4033|4032|4033.5|4033|4033.5|4033|4029|4028|10342
1685697900000|2023-06-02 09:25:00|4033|4032|4035|4034|4037|4036|4033|4032|15614
1685698200000|2023-06-02 09:30:00|4035.5|4034.5|4034.5|4034|4038.5|4038|4034.5|4034|5001
1685698500000|2023-06-02 09:35:00|4036|4035|4034.5|4033|4038.5|4038|4033.5|4033|6283
1685698800000|2023-06-02 09:40:00|4035|4033.5|4036|4035|4036|4035.5|4034|4033|3135
1685699100000|2023-06-02 09:45:00|4037|4036|4031.5|4030.5|4037|4036|4031.5|4030.5|2332
1685699400000|2023-06-02 09:50:00|4031|4030|4034.5|4034|4034.5|4034|4030.5|4030|6885
1685699700000|2023-06-02 09:55:00|4034|4033.5|4034.5|4033.5|4036|4035|4034|4033.5|4592
1685700000000|2023-06-02 10:00:00|4035|4034|4032.5|4031.5|4035|4034|4028|4027|9933
1685700300000|2023-06-02 10:05:00|4032|4032|4031|4030.5|4032.5|4032|4030.5|4029.5|6141
1685700600000|2023-06-02 10:10:00|4030.5|4029.5|4030.5|4029.5|4030.5|4030|4028|4027.5|5452
1685700900000|2023-06-02 10:15:00|4030|4029|4029.5|4029|4031|4030.5|4029|4028.5|4979
1685701200000|2023-06-02 10:20:00|4030|4029.5|4031.5|4031|4032|4031.5|4030|4029.5|5817
1685701500000|2023-06-02 10:25:00|4032|4030.5|4032.5|4032|4033.5|4033|4031.5|4030.5|3500
1685701800000|2023-06-02 10:30:00|4032|4031.5|4031.5|4030.5|4032.5|4032|4031|4030|2656
1685702100000|2023-06-02 10:35:00|4032|4031|4033.5|4033|4033.5|4033|4031|4030|2560
1685702400000|2023-06-02 10:40:00|4033|4032.5|4033|4032.5|4034|4033.5|4032.5|4031.5|3208
1685702700000|2023-06-02 10:45:00|4033.5|4033|4037.5|4037|4037.5|4037|4033|4032.5|6724
1685703000000|2023-06-02 10:50:00|4038|4036.5|4039|4038.5|4039|4038.5|4036.5|4036|3039
1685703300000|2023-06-02 10:55:00|4038.5|4038|4038.5|4038|4039|4038.5|4036.5|4036|7451
1685703600000|2023-06-02 11:00:00|4038|4037.5|4031|4030|4038.5|4038|4029.5|4028.5|8080
1685703900000|2023-06-02 11:05:00|4032|4030.5|4031|4030.5|4032|4031|4030.5|4029.5|3050
1685704200000|2023-06-02 11:10:00|4032|4031|4031.5|4030.5|4032|4031.5|4030|4029|5149
1685704500000|2023-06-02 11:15:00|4032.5|4031|4033|4032.5|4033|4032.5|4032.5|4030.5|3403
1685704800000|2023-06-02 11:20:00|4032.5|4032|4033.5|4033|4034|4033.5|4032.5|4032|2817
1685705100000|2023-06-02 11:25:00|4034|4033.5|4032|4031|4034.5|4034|4031.5|4030.5|2931
1685705400000|2023-06-02 11:30:00|4031.5|4031.5|4030|4029.5|4031.5|4031.5|4029.5|4028.5|3362
1685705700000|2023-06-02 11:35:00|4030.5|4030|4031|4030.5|4033|4032|4030.5|4030|2123
1685706000000|2023-06-02 11:40:00|4031.5|4030|4032|4031.5|4032.5|4032|4030.5|4030|2208
1685706300000|2023-06-02 11:45:00|4031.5|4030.5|4027.5|4027|4031.5|4031|4027.5|4027|4543
1685706600000|2023-06-02 11:50:00|4027|4026|4028.5|4027.5|4028.5|4027.5|4026.5|4026|4263
1685706900000|2023-06-02 11:55:00|4029|4028|4023.5|4022.5|4029|4028|4023|4022.5|3628
1685707200000|2023-06-02 12:00:00|4023|4023|4025|4024|4026|4025.5|4022.5|4021.5|4296
1685707500000|2023-06-02 12:05:00|4026|4024.5|4027.5|4027|4027.5|4027|4026|4024.5|3405
1685707800000|2023-06-02 12:10:00|4028|4026.5|4025|4024.5|4028.5|4027.5|4025|4024.5|2362
1685708100000|2023-06-02 12:15:00|4025.5|4025|4027.5|4027|4027.5|4027|4025|4024|6020
1685708400000|2023-06-02 12:20:00|4028|4027.5|4028.5|4027.5|4028.5|4027.5|4026|4025.5|4172
1685708700000|2023-06-02 12:25:00|4028|4028|4027.5|4025|4029.5|4028.5|4025.5|4025|4659
1685709000000|2023-06-02 12:30:00|4027|4025.5|4030|4029|4036|4035.5|4026.5|4023.5|6521
1685709300000|2023-06-02 12:35:00|4030.5|4029.5|4031|4030|4031|4030|4028|4027|8784
1685709600000|2023-06-02 12:40:00|4030.5|4029.5|4034|4033|4039|4038|4030.5|4029.5|5032
1685709900000|2023-06-02 12:45:00|4033.5|4032.5|4035.5|4034.5|4035.5|4034.5|4032|4031|2169
1685710200000|2023-06-02 12:50:00|4035|4035|4034|4033.5|4036|4035|4032|4031|6178
1685710500000|2023-06-02 12:55:00|4035|4033|4037|4036.5|4037.5|4036.5|4033.5|4032.5|3669
1685710800000|2023-06-02 13:00:00|4037.5|4037|4041.5|4040.5|4043|4042|4037|4036|5362
1685711100000|2023-06-02 13:05:00|4041|4040|4038.5|4037.5|4043.5|4042.5|4038|4037.5|566369
1685711400000|2023-06-02 13:10:00|4038|4037|4043|4042|4043|4042|4037.5|4036.5|5223
1685711700000|2023-06-02 13:15:00|4043.5|4042.5|4042|4040.5|4046.5|4046|4041|4040|3529
1685712000000|2023-06-02 13:20:00|4041.5|4039.5|4041.5|4040.5|4043.5|4042.5|4040.5|4039.5|2767
1685712300000|2023-06-02 13:25:00|4041|4040|4035.5|4034.5|4041.5|4040.5|4035.5|4034.5|5817
1685712600000|2023-06-02 13:30:00|4034|4034|4040.5|4039|4041|4040|4032|4030.5|12196
1685712900000|2023-06-02 13:35:00|4040|4039.5|4045.5|4044.5|4048|4047|4039|4038|9058
1685713200000|2023-06-02 13:40:00|4045|4045|4044.5|4044|4048|4047.5|4041|4040|8749
1685713500000|2023-06-02 13:45:00|4044|4043.5|4045|4044.5|4048.5|4048|4043|4042|8786
1685713800000|2023-06-02 13:50:00|4045.5|4044|4045.5|4045|4048|4047.5|4043.5|4042.5|9192
1685714100000|2023-06-02 13:55:00|4045|4044|4047.5|4047|4047.5|4047|4044.5|4044|7456
1685714400000|2023-06-02 14:00:00|4047|4046.5|4047.5|4047|4050|4049|4043|4042.5|9617
1685714700000|2023-06-02 14:05:00|4046|4046.5|4049|4048.5|4051|4050.5|4046|4045.5|8699
1685715000000|2023-06-02 14:10:00|4049.5|4049|4050|4049.5|4052.5|4052|4049|4048.5|13475
1685715300000|2023-06-02 14:15:00|4050.5|4050|4049|4048|4052.5|4051.5|4047.5|4046.5|15849
1685715600000|2023-06-02 14:20:00|4049.5|4048.5|4048.5|4048|4049.5|4048.5|4046.5|4046|7935
1685715900000|2023-06-02 14:25:00|4048|4047.5|4047.5|4047|4049|4048.5|4046|4045.5|8509
1685716200000|2023-06-02 14:30:00|4047|4046.5|4050.5|4050|4051|4050.5|4046.5|4045.5|9053
1685716500000|2023-06-02 14:35:00|4050|4049.5|4051|4050|4051.5|4050.5|4049.5|4048.5|10068
1685716800000|2023-06-02 14:40:00|4050|4050.5|4049.5|4049|4050|4050.5|4047.5|4047|9852
1685717100000|2023-06-02 14:45:00|4049|4048.5|4049|4048|4052.5|4052|4046.5|4046|8325
1685717400000|2023-06-02 14:50:00|4049.5|4048.5|4047.5|4047|4049.5|4048.5|4046.5|4045.5|12934
1685717700000|2023-06-02 14:55:00|4048|4047.5|4049|4048.5|4051|4050|4048|4047.5|6719
1685718000000|2023-06-02 15:00:00|4049.5|4049|4054|4053|4055|4054.5|4049|4048.5|9349
1685718300000|2023-06-02 15:05:00|4053|4053.5|4055|4054.5|4055.5|4055|4052.5|4052|5851
1685718600000|2023-06-02 15:10:00|4054.5|4054|4052.5|4051.5|4056|4055.5|4051|4050|6424
1685718900000|2023-06-02 15:15:00|4052|4052|4055.5|4055|4057|4056|4052|4051.5|9805
1685719200000|2023-06-02 15:20:00|4056|4055.5|4053|4052.5|4056|4055.5|4052|4051.5|5718
1685719500000|2023-06-02 15:25:00|4054|4053|4053|4052|4055|4054|4052.5|4051.5|14684
1685948400000|2023-06-05 07:00:00|4088.5|4083.5|4071|4069.5|4090.5|4088|4068.5|4066.5|57816
1685948700000|2023-06-05 07:05:00|4071.5|4070|4074|4073|4076.5|4075|4071.5|4070|4334
1685949000000|2023-06-05 07:10:00|4073.5|4072|4074|4072.5|4075|4074|4070|4068.5|4453
1685949300000|2023-06-05 07:15:00|4074.5|4073|4076.5|4076|4078.5|4077.5|4073.5|4072|4180
1685949600000|2023-06-05 07:20:00|4077|4075.5|4077.5|4076.5|4078.5|4077.5|4074.5|4073.5|5301
1685949900000|2023-06-05 07:25:00|4077|4076|4075|4073.5|4077.5|4076|4074.5|4073|1883
1685950200000|2023-06-05 07:30:00|4074.5|4074.5|4072.5|4071.5|4076.5|4075|4071.5|4070.5|1597
1685950500000|2023-06-05 07:35:00|4074|4071|4068|4067|4074.5|4073.5|4068|4066.5|1397
1685950800000|2023-06-05 07:40:00|4067.5|4066.5|4067|4066|4067.5|4067|4065|4064|1702
1685951100000|2023-06-05 07:45:00|4067.5|4066.5|4063|4062|4070|4069|4063|4062|2811
1685951400000|2023-06-05 07:50:00|4062.5|4061.5|4060|4059|4062.5|4061.5|4056.5|4055.5|3266
1685951700000|2023-06-05 07:55:00|4059.5|4059.5|4059|4057.5|4060|4059.5|4058|4057|6462
1685952000000|2023-06-05 08:00:00|4058.5|4058|4059|4058|4061|4060|4057.5|4056.5|3600
1685952300000|2023-06-05 08:05:00|4058.5|4058.5|4058.5|4058|4058.5|4058.5|4056.5|4055|2339
1685952600000|2023-06-05 08:10:00|4057.5|4057|4057.5|4056.5|4058.5|4057.5|4055.5|4055|1703
1685952900000|2023-06-05 08:15:00|4058|4057|4061.5|4060.5|4061.5|4060.5|4055.5|4055|2876
1685953200000|2023-06-05 08:20:00|4061|4060|4060|4059.5|4061|4060|4059|4058|1276
1685953500000|2023-06-05 08:25:00|4060.5|4060|4057|4055.5|4061|4060.5|4057|4055.5|1354
1685953800000|2023-06-05 08:30:00|4056.5|4056|4057|4056|4059.5|4058.5|4056|4055|2065
1685954100000|2023-06-05 08:35:00|4058|4056.5|4057|4056|4058|4057|4055|4054|469
1685954400000|2023-06-05 08:40:00|4057.5|4055|4057.5|4056.5|4057.5|4056.5|4054|4053|1313
1685954700000|2023-06-05 08:45:00|4057|4056|4058|4057.5|4058.5|4058|4055.5|4054.5|3196
1685955000000|2023-06-05 08:50:00|4059|4058|4057|4056.5|4060|4059.5|4057|4056.5|4116
1685955300000|2023-06-05 08:55:00|4056.5|4056|4057|4056|4058|4057.5|4056.5|4055.5|2792
1685955600000|2023-06-05 09:00:00|4056.5|4055.5|4060|4059|4060|4059.5|4056.5|4055.5|2742
1685955900000|2023-06-05 09:05:00|4059.5|4059.5|4059|4058|4059.5|4059.5|4058.5|4057.5|3748
1685956200000|2023-06-05 09:10:00|4058.5|4057.5|4058|4057|4059|4058.5|4057.5|4057|2941
1685956500000|2023-06-05 09:15:00|4057.5|4056.5|4059.5|4058.5|4059.5|4058.5|4056.5|4055.5|2361
1685956800000|2023-06-05 09:20:00|4060|4059|4059.5|4058.5|4060|4059.5|4058.5|4058|2160
1685957100000|2023-06-05 09:25:00|4059|4058|4060|4059.5|4060|4059.5|4059|4058|4614
1685957400000|2023-06-05 09:30:00|4062|4061|4061.5|4061|4063|4062.5|4061.5|4060.5|3775
1685957700000|2023-06-05 09:35:00|4060.5|4060|4059|4058|4061|4060|4058.5|4057.5|1792
1685958000000|2023-06-05 09:40:00|4058.5|4057.5|4064.5|4063.5|4064.5|4063.5|4057.5|4056.5|2371
1685958300000|2023-06-05 09:45:00|4065|4064|4067.5|4066|4067.5|4066|4063.5|4063|2403
1685958600000|2023-06-05 09:50:00|4067|4066.5|4065|4064|4067|4066.5|4064.5|4063.5|2497
1685958900000|2023-06-05 09:55:00|4064|4063.5|4064|4063|4064|4063.5|4063|4062|3289
1685959200000|2023-06-05 10:00:00|4064.5|4063.5|4064.5|4063.5|4064.5|4063.5|4062.5|4062|1738
1685959500000|2023-06-05 10:05:00|4065|4064|4067|4066|4067|4066|4064|4063|2692
1685959800000|2023-06-05 10:10:00|4066.5|4065.5|4063.5|4062.5|4066.5|4066|4063|4062|3952
1685960100000|2023-06-05 10:15:00|4063|4062|4062.5|4062|4064|4063|4062|4061|2603
1685960400000|2023-06-05 10:20:00|4063|4062.5|4067.5|4067|4067.5|4067|4063|4062.5|3414
1685960700000|2023-06-05 10:25:00|4068|4066.5|4068.5|4067.5|4069.5|4068.5|4068|4066.5|52803
1685961000000|2023-06-05 10:30:00|4069|4068.5|4068.5|4067.5|4070|4069|4068.5|4067.5|2610
1685961300000|2023-06-05 10:35:00|4069|4068|4069|4068|4069|4068|4067.5|4066.5|2570
1685961600000|2023-06-05 10:40:00|4069.5|4068.5|4069|4068|4070|4069.5|4069|4068|1853
1685961900000|2023-06-05 10:45:00|4068.5|4068.5|4069.5|4069|4070|4069|4068|4067|1638
1685962200000|2023-06-05 10:50:00|4070|4069.5|4070.5|4069.5|4070.5|4070|4069.5|4068.5|6560
1685962500000|2023-06-05 10:55:00|4070|4070|4070|4069.5|4070|4070|4069|4068.5|4255
1685962800000|2023-06-05 11:00:00|4070.5|4070|4073|4072|4073.5|4073|4069|4068|4312
1685963100000|2023-06-05 11:05:00|4072.5|4072.5|4072|4071|4072.5|4072.5|4071|4070|2168
1685963400000|2023-06-05 11:10:00|4073|4072.5|4074.5|4073.5|4074.5|4073.5|4072|4071|3956
1685963700000|2023-06-05 11:15:00|4075|4074|4076|4075|4076|4075.5|4075|4074|3633
1685964000000|2023-06-05 11:20:00|4076.5|4076|4082.5|4081.5|4083|4082.5|4076|4075.5|15998
1685964300000|2023-06-05 11:25:00|4082|4082|4082.5|4081.5|4083|4082|4081|4080|2763
1685964600000|2023-06-05 11:30:00|4082|4081|4082.5|4081.5|4083|4082|4081.5|4080.5|3945
1685964900000|2023-06-05 11:35:00|4082|4082|4082.5|4082|4082.5|4082|4080.5|4080|2128
1685965200000|2023-06-05 11:40:00|4083|4082.5|4087.5|4087|4088|4087.5|4083|4082|15336
1685965500000|2023-06-05 11:45:00|4087|4086.5|4086.5|4086|4087.5|4087|4085.5|4085|4155
1685965800000|2023-06-05 11:50:00|4087|4086.5|4087|4086|4087|4086.5|4084|4083.5|6707
1685966100000|2023-06-05 11:55:00|4086.5|4086.5|4084.5|4084|4087|4086.5|4084.5|4084|4769
1685966400000|2023-06-05 12:00:00|4084|4083.5|4087|4086.5|4088.5|4088|4083.5|4083|9778
1685966700000|2023-06-05 12:05:00|4086.5|4086|4087.5|4087|4090|4089|4086.5|4086|57534
1685967000000|2023-06-05 12:10:00|4086.5|4086|4087.5|4086.5|4088.5|4088|4086.5|4086|2741
1685967300000|2023-06-05 12:15:00|4087|4087.5|4088|4087|4088|4087.5|4086.5|4086|2500
1685967600000|2023-06-05 12:20:00|4087.5|4087.5|4090.5|4089.5|4091|4090|4087.5|4087|1631
1685967900000|2023-06-05 12:25:00|4090|4090|4091.5|4090.5|4092.5|4091.5|4089.5|4088.5|2794
1685968200000|2023-06-05 12:30:00|4092|4091|4091|4090.5|4092|4091|4089.5|4088.5|1689
1685968500000|2023-06-05 12:35:00|4090.5|4090|4090.5|4090|4091.5|4091|4090|4089.5|3561
1685968800000|2023-06-05 12:40:00|4091|4089.5|4090|4089.5|4092.5|4091.5|4090|4089.5|3113
1685969100000|2023-06-05 12:45:00|4089.5|4089|4092.5|4092|4092.5|4092|4089.5|4089|3487
1685969400000|2023-06-05 12:50:00|4092|4091.5|4091|4090|4092|4091.5|4090.5|4090|4247
1685969700000|2023-06-05 12:55:00|4091.5|4090.5|4090|4089.5|4092|4091|4090|4089|3416
1685970000000|2023-06-05 13:00:00|4090.5|4089|4092|4091|4092|4091.5|4090|4089|4311
1685970300000|2023-06-05 13:05:00|4091.5|4091.5|4089|4088.5|4091.5|4091.5|4088.5|4088|2303
1685970600000|2023-06-05 13:10:00|4089.5|4089|4088|4087.5|4090|4089|4088|4087|1869
1685970900000|2023-06-05 13:15:00|4087.5|4087|4088.5|4088|4089|4088|4087|4086|3317
1685971200000|2023-06-05 13:20:00|4088|4087.5|4089|4088|4089|4088.5|4088|4087|1420
1685971500000|2023-06-05 13:25:00|4090|4089|4091|4090|4091|4090|4089.5|4089|3945
1685971800000|2023-06-05 13:30:00|4089.5|4089|4100|4099.5|4100|4099.5|4089.5|4089|16162
1685972100000|2023-06-05 13:35:00|4100.5|4100|4098.5|4097.5|4105|4104|4098.5|4097.5|10626
1685972400000|2023-06-05 13:40:00|4099|4098|4102|4101.5|4102|4101.5|4099|4098|5303
1685972700000|2023-06-05 13:45:00|4103|4102|4098.5|4097.5|4103|4102|4098.5|4097.5|8386
1685973000000|2023-06-05 13:50:00|4098|4096.5|4101.5|4100.5|4102.5|4101.5|4097|4096.5|14268
1685973300000|2023-06-05 13:55:00|4101|4101|4103.5|4103|4105|4104|4100|4099.5|3983
1685973600000|2023-06-05 14:00:00|4104|4102.5|4092.5|4091.5|4104|4102.5|4092.5|4091.5|12769
1685973900000|2023-06-05 14:05:00|4093|4092|4094.5|4094|4095.5|4094.5|4092|4091|3691
1685974200000|2023-06-05 14:10:00|4095|4094.5|4089.5|4089|4095|4094.5|4088.5|4088|9084
1685974500000|2023-06-05 14:15:00|4090|4089.5|4091|4090|4092.5|4091.5|4087|4086.5|8368
1685974800000|2023-06-05 14:20:00|4090.5|4090.5|4087.5|4087|4090.5|4090.5|4084.5|4083.5|5213
1685975100000|2023-06-05 14:25:00|4087|4086.5|4082.5|4082|4089|4088.5|4082.5|4082|9944
1685975400000|2023-06-05 14:30:00|4083|4082.5|4085|4084.5|4085|4084.5|4081|4080|6314
1685975700000|2023-06-05 14:35:00|4084.5|4084|4077|4076.5|4085|4084.5|4077|4076|6307
1685976000000|2023-06-05 14:40:00|4076.5|4076|4074|4073.5|4078|4077|4074|4073|6922
1685976300000|2023-06-05 14:45:00|4074.5|4074|4077.5|4076.5|4078|4077.5|4073.5|4073|7395
1685976600000|2023-06-05 14:50:00|4077|4076|4077.5|4077|4079|4078|4076|4075|7990
1685976900000|2023-06-05 14:55:00|4078|4077.5|4075|4074|4079|4078.5|4075|4074|6085
1685977200000|2023-06-05 15:00:00|4074.5|4074.5|4074.5|4074|4077|4076|4073.5|4073|7777
1685977500000|2023-06-05 15:05:00|4074|4073.5|4071.5|4071|4074|4073.5|4070.5|4070|4675
1685977800000|2023-06-05 15:10:00|4071|4070.5|4070|4069.5|4072|4071|4069|4068|7633
1685978100000|2023-06-05 15:15:00|4070.5|4070|4071|4070|4071.5|4070.5|4069.5|4069|4612
1685978400000|2023-06-05 15:20:00|4071.5|4070.5|4071|4070.5|4071.5|4071|4070|4069|8384
1685978700000|2023-06-05 15:25:00|4071.5|4070|4070.5|4070|4072|4071.5|4070|4069.5|13415
1686034800000|2023-06-06 07:00:00|4059|4050.5|4054.5|4052.5|4063|4060|4051.5|4049|6682
1686035100000|2023-06-06 07:05:00|4057|4053|4052.5|4051|4058|4056.5|4050.5|4049.5|6434
1686035400000|2023-06-06 07:10:00|4052|4050.5|4045.5|4044|4053|4051.5|4045.5|4044|4763
1686035700000|2023-06-06 07:15:00|4046|4045|4047.5|4047|4049.5|4048|4045.5|4044|4407
1686036000000|2023-06-06 07:20:00|4047|4046.5|4053|4052|4053.5|4052|4046.5|4046|4325
1686036300000|2023-06-06 07:25:00|4053.5|4051.5|4052|4050.5|4055.5|4054|4048.5|4048|4373
1686036600000|2023-06-06 07:30:00|4051.5|4051|4052.5|4051.5|4052.5|4051.5|4047.5|4047|6003
1686036900000|2023-06-06 07:35:00|4053.5|4052.5|4054|4053|4055.5|4054.5|4051|4050|5131
1686037200000|2023-06-06 07:40:00|4053.5|4052.5|4055.5|4055|4058.5|4057.5|4052.5|4052|4670
1686037500000|2023-06-06 07:45:00|4056|4055.5|4054.5|4053.5|4056.5|4055.5|4051|4050.5|3429
1686037800000|2023-06-06 07:50:00|4055|4054|4049.5|4048.5|4055|4054|4048.5|4048|4735
1686038100000|2023-06-06 07:55:00|4049|4046.5|4045.5|4044.5|4051|4050|4045.5|4044.5|2784
1686038400000|2023-06-06 08:00:00|4044.5|4044|4045.5|4044.5|4045.5|4044.5|4039.5|4038.5|3804
1686038700000|2023-06-06 08:05:00|4044.5|4044|4047|4046|4047|4046|4044.5|4044|5627
1686039000000|2023-06-06 08:10:00|4046|4045.5|4048|4047.5|4049|4048.5|4046|4045|4562
1686039300000|2023-06-06 08:15:00|4049|4048|4049|4048.5|4049.5|4048.5|4047.5|4046.5|2435
1686039600000|2023-06-06 08:20:00|4049.5|4049|4050.5|4049.5|4051.5|4050.5|4049|4048|3005
1686039900000|2023-06-06 08:25:00|4051.5|4050|4050|4049.5|4051.5|4050.5|4050|4049|1467
1686040200000|2023-06-06 08:30:00|4049.5|4049|4048|4046.5|4049.5|4049|4045|4044.5|7526
1686040500000|2023-06-06 08:35:00|4047.5|4047|4051|4050|4051|4050.5|4047.5|4046.5|4857
1686040800000|2023-06-06 08:40:00|4050.5|4049.5|4050.5|4049.5|4051|4050.5|4050|4049.5|2087
1686041100000|2023-06-06 08:45:00|4050|4049|4048.5|4048|4050.5|4049.5|4048.5|4048|1826
1686041400000|2023-06-06 08:50:00|4049|4048.5|4049.5|4049|4050.5|4050|4049|4048|1863
1686041700000|2023-06-06 08:55:00|4050|4048.5|4050.5|4049.5|4052.5|4051.5|4050|4048.5|2067
1686042000000|2023-06-06 09:00:00|4051|4050|4053|4052.5|4053.5|4053|4050.5|4049.5|4258
1686042300000|2023-06-06 09:05:00|4053.5|4053|4054.5|4053.5|4056.5|4056|4053.5|4053|1902
1686042600000|2023-06-06 09:10:00|4053.5|4054|4055|4054|4056.5|4055.5|4052.5|4051.5|1042
1686042900000|2023-06-06 09:15:00|4056|4054.5|4057|4056|4057|4056|4055|4054|648
1686043200000|2023-06-06 09:20:00|4056.5|4056.5|4057|4056|4058|4057.5|4056.5|4055.5|1737
1686043500000|2023-06-06 09:25:00|4057.5|4056.5|4057.5|4057|4059|4058|4057.5|4056|4035
1686043800000|2023-06-06 09:30:00|4057|4056|4055.5|4054.5|4057|4056.5|4055.5|4054.5|1756
1686044100000|2023-06-06 09:35:00|4056|4055|4057.5|4057|4057.5|4057|4055.5|4054.5|1952
1686044400000|2023-06-06 09:40:00|4056.5|4056|4057|4056|4058|4057|4056.5|4055.5|1547
1686044700000|2023-06-06 09:45:00|4058.5|4056.5|4060.5|4059|4060.5|4059.5|4058.5|4056.5|1427
1686045000000|2023-06-06 09:50:00|4059.5|4059.5|4063|4062|4063.5|4062.5|4059|4058|4870
1686045300000|2023-06-06 09:55:00|4062.5|4061.5|4063|4062.5|4064|4063.5|4062.5|4061.5|3900
1686045600000|2023-06-06 10:00:00|4064|4063|4064|4063.5|4065|4064.5|4062.5|4062|2823
1686045900000|2023-06-06 10:05:00|4064.5|4064|4063.5|4063|4064.5|4064|4062.5|4062|1888
1686046200000|2023-06-06 10:10:00|4063|4062.5|4062.5|4061.5|4064|4063|4062|4061|1733
1686046500000|2023-06-06 10:15:00|4062|4062|4063.5|4063|4064|4063.5|4062|4061.5|1192
1686046800000|2023-06-06 10:20:00|4064|4063.5|4062.5|4061.5|4064|4063.5|4061|4060|2379
1686047100000|2023-06-06 10:25:00|4063|4062|4060.5|4060|4063|4062|4060.5|4060|1698
1686047400000|2023-06-06 10:30:00|4061|4060.5|4059.5|4058.5|4062.5|4061.5|4059.5|4058.5|1470
1686047700000|2023-06-06 10:35:00|4059|4059|4058|4057.5|4059|4059|4056.5|4056|2725
1686048000000|2023-06-06 10:40:00|4057.5|4057|4056|4055.5|4057.5|4057|4056|4055.5|1939
1686048300000|2023-06-06 10:45:00|4056.5|4056|4054.5|4053.5|4057.5|4056.5|4054.5|4053.5|1178
1686048600000|2023-06-06 10:50:00|4055|4054|4057|4056.5|4057.5|4056.5|4054.5|4054|1116
1686048900000|2023-06-06 10:55:00|4057.5|4057|4055|4054.5|4058|4057.5|4055|4054.5|1981
1686049200000|2023-06-06 11:00:00|4054.5|4054|4052.5|4051.5|4054.5|4054|4052|4051.5|5094
1686049500000|2023-06-06 11:05:00|4052|4051|4054|4053|4054|4053.5|4051.5|4051|1469
1686049800000|2023-06-06 11:10:00|4054.5|4053.5|4053.5|4052.5|4054.5|4054|4053|4052.5|5292
1686050100000|2023-06-06 11:15:00|4053|4053|4052.5|4052|4053|4053|4052.5|4052|1322
1686050400000|2023-06-06 11:20:00|4053|4052.5|4052|4051.5|4053|4052.5|4050|4049.5|2343
1686050700000|2023-06-06 11:25:00|4052.5|4052|4053.5|4053|4054.5|4053.5|4052|4052|1747
1686051000000|2023-06-06 11:30:00|4055|4054|4057.5|4056.5|4057.5|4057|4055|4054|2527
1686051300000|2023-06-06 11:35:00|4056.5|4057|4057.5|4056.5|4057.5|4057|4056|4055|1723
1686051600000|2023-06-06 11:40:00|4057|4057|4057.5|4057|4057.5|4057|4057|4056.5|313
1686051900000|2023-06-06 11:45:00|4058|4057.5|4057.5|4057|4058|4057.5|4057|4056.5|813
1686052200000|2023-06-06 11:50:00|4057|4056.5|4057.5|4056.5|4058|4057|4056.5|4056|1883
1686052500000|2023-06-06 11:55:00|4058|4057|4059|4058.5|4059.5|4058.5|4058|4057|1222
1686052800000|2023-06-06 12:00:00|4060|4059|4060.5|4060|4060.5|4060|4059|4058.5|1689
1686053100000|2023-06-06 12:05:00|4060|4059.5|4059|4058.5|4061|4060.5|4059|4058.5|1703
1686053400000|2023-06-06 12:10:00|4058.5|4058|4059.5|4059|4059.5|4059|4057|4056|4773
1686053700000|2023-06-06 12:15:00|4059|4058.5|4059.5|4059|4060|4059.5|4058.5|4058|1132
1686054000000|2023-06-06 12:20:00|4060|4059.5|4061|4060.5|4061|4060.5|4060|4059.5|2290
1686054300000|2023-06-06 12:25:00|4060.5|4060|4062|4061|4062.5|4061.5|4060|4059.5|2129
1686054600000|2023-06-06 12:30:00|4061.5|4060.5|4059.5|4059|4061.5|4061|4059.5|4058.5|2794
1686054900000|2023-06-06 12:35:00|4059|4058.5|4059.5|4058.5|4060|4059|4059|4058.5|2187
1686055200000|2023-06-06 12:40:00|4060|4059|4059.5|4059|4060.5|4060|4059.5|4058.5|2176
1686055500000|2023-06-06 12:45:00|4059|4058.5|4059|4058|4061.5|4061|4059|4058|1393
1686055800000|2023-06-06 12:50:00|4059.5|4058.5|4059.5|4059|4061|4060|4059|4058.5|3043
1686056100000|2023-06-06 12:55:00|4059|4058.5|4058.5|4058|4059.5|4058.5|4057.5|4056.5|1620
1686056400000|2023-06-06 13:00:00|4058|4057.5|4059|4058.5|4059.5|4059|4058|4057.5|1276
1686056700000|2023-06-06 13:05:00|4058.5|4058|4059.5|4059|4060|4059.5|4058|4057.5|3102
1686057000000|2023-06-06 13:10:00|4060|4059.5|4059.5|4059|4060|4059.5|4058.5|4058|1928
1686057300000|2023-06-06 13:15:00|4059|4058.5|4057.5|4057|4059.5|4058.5|4057|4056|3552
1686057600000|2023-06-06 13:20:00|4058|4057.5|4057|4056|4058.5|4057.5|4056.5|4056|5154
1686057900000|2023-06-06 13:25:00|4056.5|4057|4056|4055.5|4057.5|4057|4055.5|4055|4632
1686058200000|2023-06-06 13:30:00|4055.5|4055|4055|4054.5|4059.5|4059|4052|4051.5|12363
1686058500000|2023-06-06 13:35:00|4054.5|4054|4046.5|4046|4055|4054|4044|4043.5|9605
1686058800000|2023-06-06 13:40:00|4047|4046.5|4049.5|4049|4050|4049.5|4046|4045.5|7018
1686059100000|2023-06-06 13:45:00|4049|4048.5|4046.5|4045.5|4049|4048.5|4041.5|4040.5|7572
1686059400000|2023-06-06 13:50:00|4046|4046|4050.5|4050|4050.5|4050|4046|4046|11249
1686059700000|2023-06-06 13:55:00|4050|4049.5|4051|4050.5|4052|4051.5|4047.5|4046.5|10138
1686060000000|2023-06-06 14:00:00|4050|4049.5|4049.5|4049|4051|4050.5|4048.5|4048|8872
1686060300000|2023-06-06 14:05:00|4050|4049.5|4050.5|4050|4051.5|4051|4049|4048.5|5570
1686060600000|2023-06-06 14:10:00|4051|4050.5|4048.5|4048|4051|4050.5|4048.5|4048|5989
1686060900000|2023-06-06 14:15:00|4048|4047|4048.5|4048|4050.5|4050|4047.5|4047|3703
1686061200000|2023-06-06 14:20:00|4049|4047.5|4045|4044.5|4049|4048.5|4045|4044.5|2878
1686061500000|2023-06-06 14:25:00|4044.5|4044|4047|4046.5|4047|4046.5|4044|4043.5|4598
1686061800000|2023-06-06 14:30:00|4047.5|4047|4049|4048|4049|4048|4046.5|4046|3350
1686062100000|2023-06-06 14:35:00|4048.5|4048.5|4048.5|4048|4049.5|4049|4048|4047.5|2948
1686062400000|2023-06-06 14:40:00|4048|4047.5|4050|4049.5|4050|4049.5|4047|4046.5|3272
1686062700000|2023-06-06 14:45:00|4049.5|4049|4049|4048.5|4051|4050.5|4049|4048.5|2781
1686063000000|2023-06-06 14:50:00|4049.5|4049|4050.5|4050|4050.5|4050|4049|4048.5|1776
1686063300000|2023-06-06 14:55:00|4050|4049.5|4050.5|4050|4054|4053.5|4050|4049.5|8171
1686063600000|2023-06-06 15:00:00|4050|4049.5|4051|4050|4052.5|4052|4050|4049.5|4240
1686063900000|2023-06-06 15:05:00|4050.5|4049.5|4050.5|4050|4051|4050.5|4049.5|4049|4460
1686064200000|2023-06-06 15:10:00|4050|4049.5|4049.5|4049|4051|4050.5|4049.5|4049|2694
1686064500000|2023-06-06 15:15:00|4049|4048.5|4046.5|4046|4049|4048.5|4046.5|4045.5|5384
1686064800000|2023-06-06 15:20:00|4046|4045.5|4044.5|4043.5|4046|4046|4043.5|4043|5878
1686065100000|2023-06-06 15:25:00|4044|4044|4045.5|4044.5|4045.5|4045|4043|4042.5|10089
1686121200000|2023-06-07 07:00:00|4038|4035|4032|4031|4039|4036|4028.5|4026|38742
1686121500000|2023-06-07 07:05:00|4031.5|4030|4032|4030.5|4035.5|4034|4028|4026.5|2289
1686121800000|2023-06-07 07:10:00|4033|4031|4044.5|4044|4046|4045|4033|4031|5110
1686122100000|2023-06-07 07:15:00|4045.5|4044.5|4051.5|4050|4054|4052.5|4045.5|4044.5|2912
1686122400000|2023-06-07 07:20:00|4051|4049.5|4056|4054.5|4057|4055.5|4050.5|4049.5|2566
1686122700000|2023-06-07 07:25:00|4055.5|4054|4059.5|4058.5|4060|4059|4055|4053.5|6005
1686123000000|2023-06-07 07:30:00|4061|4059|4059.5|4058.5|4062.5|4061.5|4059.5|4058.5|7333
1686123300000|2023-06-07 07:35:00|4060.5|4059.5|4064.5|4063.5|4065|4064|4060|4059.5|2520
1686123600000|2023-06-07 07:40:00|4065.5|4064.5|4066.5|4065.5|4070|4069|4065.5|4064.5|3552
1686123900000|2023-06-07 07:45:00|4067|4066|4065|4064|4068|4067.5|4062|4061|3691
1686124200000|2023-06-07 07:50:00|4063.5|4064.5|4066|4065|4066|4065|4062.5|4061.5|2672
1686124500000|2023-06-07 07:55:00|4065|4064.5|4065.5|4064.5|4069|4068|4064|4062.5|2394
1686124800000|2023-06-07 08:00:00|4065|4064|4059|4058|4065|4064|4059|4058|2471
1686125100000|2023-06-07 08:05:00|4058|4057|4056|4055|4060.5|4059.5|4055.5|4054.5|3980
1686125400000|2023-06-07 08:10:00|4055.5|4055.5|4062.5|4061.5|4063|4062|4055.5|4055|3298
1686125700000|2023-06-07 08:15:00|4061.5|4060.5|4057|4056|4062.5|4061.5|4056|4055|2507
1686126000000|2023-06-07 08:20:00|4056.5|4055.5|4056.5|4055.5|4058|4057.5|4056|4055|2953
1686126300000|2023-06-07 08:25:00|4057.5|4056|4061|4060|4061.5|4060.5|4057.5|4056|2478
1686126600000|2023-06-07 08:30:00|4062|4060.5|4058|4057.5|4062|4060.5|4058|4057.5|949
1686126900000|2023-06-07 08:35:00|4058.5|4058|4056.5|4056|4059|4058|4055.5|4055|3978
1686127200000|2023-06-07 08:40:00|4056|4055.5|4059.5|4058.5|4060|4059|4055.5|4055|3092
1686127500000|2023-06-07 08:45:00|4059|4058|4059.5|4058.5|4059.5|4059|4057.5|4057|2842
1686127800000|2023-06-07 08:50:00|4059|4059|4060|4059.5|4062.5|4061.5|4059|4059|2407
1686128100000|2023-06-07 08:55:00|4060.5|4058.5|4059.5|4058.5|4060.5|4059|4058|4057|2497
1686128400000|2023-06-07 09:00:00|4059|4058|4060.5|4059.5|4061.5|4060.5|4058|4057|2737
1686128700000|2023-06-07 09:05:00|4059.5|4059|4057|4056.5|4060|4059|4055.5|4054.5|2304
1686129000000|2023-06-07 09:10:00|4057.5|4056|4056.5|4056|4057.5|4056.5|4056.5|4055.5|1279
1686129300000|2023-06-07 09:15:00|4057|4055.5|4056|4055.5|4057|4056.5|4055.5|4054.5|2271
1686129600000|2023-06-07 09:20:00|4055.5|4055|4054|4053.5|4056|4055|4054|4053.5|3643
1686129900000|2023-06-07 09:25:00|4053|4053|4053|4052.5|4054|4053|4052.5|4052|780
1686130200000|2023-06-07 09:30:00|4052.5|4052|4051.5|4050.5|4054|4053|4051|4050.5|2777
1686130500000|2023-06-07 09:35:00|4052|4051|4051|4050.5|4053|4052|4048.5|4047.5|3471
1686130800000|2023-06-07 09:40:00|4052|4051|4046.5|4045.5|4052.5|4052|4046|4045.5|2125
1686131100000|2023-06-07 09:45:00|4046|4045|4045|4044|4047|4046.5|4045|4044|2346
1686131400000|2023-06-07 09:50:00|4044.5|4043|4045|4044|4045.5|4044.5|4042.5|4042|1500
1686131700000|2023-06-07 09:55:00|4045.5|4044.5|4046|4045.5|4046.5|4045.5|4045|4044|1954
1686132000000|2023-06-07 10:00:00|4046.5|4046|4046.5|4045.5|4047.5|4047|4045|4044|2113
1686132300000|2023-06-07 10:05:00|4047|4046|4048|4047|4050.5|4050|4046.5|4045.5|3266
1686132600000|2023-06-07 10:10:00|4047.5|4047.5|4046|4045|4047.5|4047.5|4045.5|4045|2326
1686132900000|2023-06-07 10:15:00|4046.5|4045.5|4046|4045.5|4048|4047.5|4046|4045|1724
1686133200000|2023-06-07 10:20:00|4045.5|4045|4048|4047.5|4048.5|4048|4044.5|4043.5|1581
1686133500000|2023-06-07 10:25:00|4047.5|4047|4050.5|4049.5|4050.5|4050|4047.5|4046.5|1685
1686133800000|2023-06-07 10:30:00|4050|4049|4051|4050.5|4051|4050.5|4048.5|4047.5|3466
1686134100000|2023-06-07 10:35:00|4050.5|4050|4051|4050|4051|4050.5|4050|4049.5|2535
1686134400000|2023-06-07 10:40:00|4052|4050.5|4050|4049|4052|4051|4049.5|4048|3538
1686134700000|2023-06-07 10:45:00|4049.5|4049.5|4048|4047|4050|4049.5|4046.5|4045.5|1745
1686135000000|2023-06-07 10:50:00|4047.5|4046.5|4045|4044.5|4048.5|4048|4045|4044|2055
1686135300000|2023-06-07 10:55:00|4045.5|4044|4046|4045.5|4046.5|4046|4045|4044|2160
1686135600000|2023-06-07 11:00:00|4045.5|4045|4043.5|4043|4048|4047|4043.5|4042.5|4817
1686135900000|2023-06-07 11:05:00|4043|4042.5|4042|4041|4043.5|4042.5|4041.5|4041|2310
1686136200000|2023-06-07 11:10:00|4041.5|4040.5|4043.5|4043|4043.5|4043|4041|4040.5|1747
1686136500000|2023-06-07 11:15:00|4043|4042|4041.5|4041|4044.5|4043.5|4041.5|4041|4313
1686136800000|2023-06-07 11:20:00|4041|4040.5|4041|4040.5|4042.5|4041.5|4038.5|4038|4030
1686137100000|2023-06-07 11:25:00|4040.5|4039.5|4040.5|4040|4041|4040.5|4040|4039.5|800
1686137400000|2023-06-07 11:30:00|4041|4039.5|4041.5|4041|4041.5|4041|4040.5|4039.5|2143
1686137700000|2023-06-07 11:35:00|4042.5|4041.5|4042.5|4042|4043|4042|4041|4040.5|2638
1686138000000|2023-06-07 11:40:00|4043|4041.5|4040.5|4040|4043|4042|4040.5|4040|1511
1686138300000|2023-06-07 11:45:00|4041|4039.5|4045|4044|4045|4044|4040.5|4039.5|2469
1686138600000|2023-06-07 11:50:00|4044.5|4044.5|4044|4043|4046|4045.5|4043.5|4043|1194
1686138900000|2023-06-07 11:55:00|4043.5|4042|4044.5|4043.5|4045|4044.5|4043|4042|1915
1686139200000|2023-06-07 12:00:00|4044|4042|4042|4041|4044.5|4043|4041.5|4041|2062
1686139500000|2023-06-07 12:05:00|4041.5|4040.5|4039.5|4039|4042|4040.5|4039.5|4038.5|1193
1686139800000|2023-06-07 12:10:00|4040|4039.5|4041|4040.5|4041.5|4041|4039.5|4039|3319
1686140100000|2023-06-07 12:15:00|4041.5|4041|4041|4040.5|4041.5|4041|4040|4039.5|2561
1686140400000|2023-06-07 12:20:00|4041.5|4041|4042.5|4042|4043.5|4042.5|4041|4040.5|3260
1686140700000|2023-06-07 12:25:00|4043|4042.5|4042.5|4041.5|4043.5|4043|4042|4041.5|779
1686141000000|2023-06-07 12:30:00|4042|4042|4043.5|4042.5|4044|4043|4041.5|4041|2033
1686141300000|2023-06-07 12:35:00|4043|4042|4042|4041|4043|4042|4041|4040|3626
1686141600000|2023-06-07 12:40:00|4042.5|4041.5|4043|4042|4043.5|4042.5|4042.5|4041.5|1097
1686141900000|2023-06-07 12:45:00|4042.5|4042.5|4043|4042.5|4043.5|4043|4042.5|4042.5|1431
1686142200000|2023-06-07 12:50:00|4043.5|4043|4045|4044.5|4045|4044.5|4042.5|4041.5|1674
1686142500000|2023-06-07 12:55:00|4044.5|4044|4044|4043.5|4045|4044.5|4044|4043.5|1638
1686142800000|2023-06-07 13:00:00|4044.5|4043|4047|4046|4047|4046.5|4044|4043|2356
1686143100000|2023-06-07 13:05:00|4046.5|4046.5|4047|4046|4047.5|4047|4046|4045.5|2012
1686143400000|2023-06-07 13:10:00|4046.5|4046.5|4044.5|4044|4048|4047.5|4044.5|4043.5|5932
1686143700000|2023-06-07 13:15:00|4045|4043.5|4043.5|4042.5|4045|4044|4043|4042|2897
1686144000000|2023-06-07 13:20:00|4044|4043|4044.5|4043.5|4045.5|4045|4043.5|4043|1572
1686144300000|2023-06-07 13:25:00|4044|4042.5|4042.5|4042|4044|4042.5|4041.5|4040.5|1814
1686144600000|2023-06-07 13:30:00|4041|4040.5|4035.5|4035|4043|4042.5|4035|4034.5|7433
1686144900000|2023-06-07 13:35:00|4036|4034.5|4032|4031|4036|4035|4030.5|4029.5|7047
1686145200000|2023-06-07 13:40:00|4032.5|4031.5|4034.5|4033.5|4039.5|4038.5|4032.5|4031.5|9821
1686145500000|2023-06-07 13:45:00|4034|4033|4037.5|4036.5|4038|4037|4031|4030|5743
1686145800000|2023-06-07 13:50:00|4038|4037|4035.5|4035|4040|4039|4035.5|4035|5471
1686146100000|2023-06-07 13:55:00|4035|4034|4029|4028.5|4036.5|4036|4029|4028|4170
1686146400000|2023-06-07 14:00:00|4028.5|4028|4024.5|4024|4029|4028|4024.5|4024|6177
1686146700000|2023-06-07 14:05:00|4024|4023.5|4019|4018|4025.5|4025|4019|4018|7068
1686147000000|2023-06-07 14:10:00|4019.5|4018.5|4019|4018|4020.5|4019.5|4018|4017.5|4834
1686147300000|2023-06-07 14:15:00|4019.5|4018.5|4021|4020|4022|4021.5|4019.5|4018.5|4951
1686147600000|2023-06-07 14:20:00|4020.5|4019.5|4020|4019|4021|4020|4017|4016.5|5988
1686147900000|2023-06-07 14:25:00|4020.5|4020|4024|4023|4025|4024|4019|4018.5|6024
1686148200000|2023-06-07 14:30:00|4023.5|4023.5|4021|4020.5|4024.5|4023.5|4020|4019|5289
1686148500000|2023-06-07 14:35:00|4021.5|4021|4023.5|4022.5|4025.5|4025|4020|4019.5|5144
1686148800000|2023-06-07 14:40:00|4023|4023|4026|4025|4026|4025.5|4023|4022|6022
1686149100000|2023-06-07 14:45:00|4025.5|4025.5|4026.5|4026|4028|4027.5|4025.5|4025.5|3751
1686149400000|2023-06-07 14:50:00|4026|4025.5|4027.5|4027|4028|4027.5|4025.5|4025|3055
1686149700000|2023-06-07 14:55:00|4027|4026.5|4027|4026.5|4028|4027|4025.5|4025|1741
1686150000000|2023-06-07 15:00:00|4026.5|4026|4031.5|4031|4031.5|4031|4025.5|4025|4910
1686150300000|2023-06-07 15:05:00|4031|4030.5|4028|4027.5|4031|4030.5|4027|4026|3540
1686150600000|2023-06-07 15:10:00|4027.5|4026.5|4030|4029|4030|4029.5|4027|4026.5|7480
1686150900000|2023-06-07 15:15:00|4029.5|4029.5|4031.5|4031|4032.5|4032|4029.5|4029.5|5010
1686151200000|2023-06-07 15:20:00|4031|4030|4029.5|4029|4031|4030.5|4028.5|4027.5|7077
1686151500000|2023-06-07 15:25:00|4030|4029.5|4027.5|4027|4031|4030|4027|4026.5|9888
1686207600000|2023-06-08 07:00:00|4012|4008.5|4013.5|4012.5|4015.5|4013|4004|4001.5|9106
1686207900000|2023-06-08 07:05:00|4014|4011|4024|4022.5|4024|4022.5|4011|4009.5|5455
1686208200000|2023-06-08 07:10:00|4023.5|4023|4021|4020|4024.5|4024|4017.5|4016|3841
1686208500000|2023-06-08 07:15:00|4020.5|4019.5|4024.5|4023|4027|4025.5|4020.5|4019|3439
1686208800000|2023-06-08 07:20:00|4025|4023.5|4020.5|4019.5|4025|4024|4019|4018|3708
1686209100000|2023-06-08 07:25:00|4021|4020|4020.5|4019.5|4024|4023|4020.5|4019.5|4282
1686209400000|2023-06-08 07:30:00|4020|4019|4015.5|4014.5|4020|4019|4015.5|4014.5|3980
1686209700000|2023-06-08 07:35:00|4016|4015|4012.5|4012|4016|4015|4012|4011|2821
1686210000000|2023-06-08 07:40:00|4013|4012.5|4012|4011|4014|4013|4008.5|4008|3146
1686210300000|2023-06-08 07:45:00|4011.5|4009|4010|4008.5|4012.5|4011|4009|4008|1259
1686210600000|2023-06-08 07:50:00|4009.5|4009|4002.5|4002|4010.5|4009.5|4002|4001.5|4081
1686210900000|2023-06-08 07:55:00|4003.5|4001.5|4002|4001|4004|4003|4001.5|4001|1898
1686211200000|2023-06-08 08:00:00|4002.5|4001.5|4001|4000.5|4003.5|4003|4001|4000.5|2636
1686211500000|2023-06-08 08:05:00|4001.5|4000|3994.5|3993.5|4002|4001.5|3994|3993|3849
1686211800000|2023-06-08 08:10:00|3994|3993|3995.5|3994.5|3996.5|3995.5|3992.5|3991.5|4473
1686212100000|2023-06-08 08:15:00|3995|3994|3998|3997|3998|3997|3994.5|3994|1700
1686212400000|2023-06-08 08:20:00|3997.5|3997.5|3996|3994.5|4000|3999|3996|3994.5|1454
1686212700000|2023-06-08 08:25:00|3996.5|3995|4000.5|4000|4001.5|4000.5|3996.5|3995|4758
1686213000000|2023-06-08 08:30:00|4001|3999.5|4000.5|3999|4002|4001|3999|3998|1771
1686213300000|2023-06-08 08:35:00|4000|3999.5|3998.5|3997.5|4000.5|3999.5|3998.5|3997.5|1950
1686213600000|2023-06-08 08:40:00|3998|3998.5|4003|4002|4003.5|4002.5|3998|3998.5|7085
1686213900000|2023-06-08 08:45:00|4002.5|4001.5|4000|3999|4002.5|4001.5|4000|3999|2492
1686214200000|2023-06-08 08:50:00|4000.5|3999.5|3997.5|3997|4001.5|4000.5|3997|3996|1927
1686214500000|2023-06-08 08:55:00|3998.5|3997.5|3998.5|3997.5|3999|3998.5|3997.5|3997|1769
1686214800000|2023-06-08 09:00:00|3998|3997|3998|3997.5|3998.5|3997.5|3997.5|3997|2234
1686215100000|2023-06-08 09:05:00|3998.5|3997|4000|3999|4000.5|3999.5|3998.5|3997|2476
1686215400000|2023-06-08 09:10:00|4000.5|3999.5|4002|4001|4004|4003|4000.5|3999.5|2868
1686215700000|2023-06-08 09:15:00|4001.5|4000|4001|4000|4002|4001|4000|3999|2834
1686216000000|2023-06-08 09:20:00|4001.5|4000.5|4003|4002|4003.5|4002.5|4001.5|4000.5|6298
1686216300000|2023-06-08 09:25:00|4003.5|4002.5|4004|4003|4004|4003.5|4001.5|4001|1920
1686216600000|2023-06-08 09:30:00|4003.5|4002|4004|4003.5|4005.5|4004.5|4002.5|4002|2491
1686216900000|2023-06-08 09:35:00|4003.5|4003|4002|4001.5|4006|4005|4001.5|4001|3614
1686217200000|2023-06-08 09:40:00|4002.5|4001|4002.5|4001.5|4003|4002.5|4001.5|4001|851
1686217500000|2023-06-08 09:45:00|4002|4002|4001.5|4001|4002.5|4002|3998.5|3998|3653
1686217800000|2023-06-08 09:50:00|4002|4001.5|4002.5|4002|4003|4002.5|4001.5|4001.5|2531
1686218100000|2023-06-08 09:55:00|4002|4001.5|4003|4002.5|4004|4003|4002|4001|2393
1686218400000|2023-06-08 10:00:00|4001.5|4001|4002|4001.5|4002.5|4001.5|4000|3999.5|2336
1686218700000|2023-06-08 10:05:00|4002.5|4002|4002|4001.5|4003|4002.5|4000.5|4000|5029
1686219000000|2023-06-08 10:10:00|4002.5|4002|4004.5|4004|4005.5|4004.5|4002.5|4002|1391
1686219300000|2023-06-08 10:15:00|4005|4004.5|4005.5|4005|4006|4005|4004.5|4004|3493
1686219600000|2023-06-08 10:20:00|4006|4005.5|4008|4007|4008|4007|4006|4005|1762
1686219900000|2023-06-08 10:25:00|4008.5|4007.5|4009.5|4008.5|4010.5|4009.5|4008|4007|2462
1686220200000|2023-06-08 10:30:00|4009|4009|4010|4009.5|4010|4009.5|4009|4008.5|1689
1686220500000|2023-06-08 10:35:00|4010.5|4009|4012.5|4012|4013.5|4012.5|4010|4009|2641
1686220800000|2023-06-08 10:40:00|4013|4012.5|4013|4012.5|4014|4013|4013|4012.5|2318
1686221100000|2023-06-08 10:45:00|4013.5|4013|4012.5|4012|4013.5|4013|4011|4010.5|4004
1686221400000|2023-06-08 10:50:00|4013.5|4013|4016|4015.5|4016.5|4015.5|4012|4011|5632
1686221700000|2023-06-08 10:55:00|4015.5|4015|4016|4015|4017|4016|4015|4014.5|4645
1686222000000|2023-06-08 11:00:00|4015.5|4015.5|4017.5|4017|4017.5|4017|4015.5|4015|3590
1686222300000|2023-06-08 11:05:00|4017|4016.5|4015|4014.5|4017.5|4016.5|4015|4014|3506
1686222600000|2023-06-08 11:10:00|4014.5|4014|4015.5|4015|4015.5|4015|4014|4013.5|1992
1686222900000|2023-06-08 11:15:00|4016|4014.5|4016|4015.5|4016|4015.5|4015.5|4014.5|1714
1686223200000|2023-06-08 11:20:00|4016.5|4016|4015.5|4015|4016.5|4016|4015.5|4015|1505
1686223500000|2023-06-08 11:25:00|4015|4014.5|4016.5|4015.5|4016.5|4015.5|4014.5|4014|1895
1686223800000|2023-06-08 11:30:00|4016|4015|4014.5|4013.5|4016.5|4015|4012|4011.5|3455
1686224100000|2023-06-08 11:35:00|4014|4013|4013|4012.5|4014|4013|4011|4010|1754
1686224400000|2023-06-08 11:40:00|4014|4013.5|4015.5|4015|4016|4015|4013.5|4013|1400
1686224700000|2023-06-08 11:45:00|4015|4014|4015|4014.5|4015.5|4014.5|4014|4013.5|2390
1686225000000|2023-06-08 11:50:00|4015.5|4015|4015.5|4015|4017.5|4016.5|4015|4014|2822
1686225300000|2023-06-08 11:55:00|4015|4014.5|4014|4013.5|4015|4014.5|4013.5|4013|972
1686225600000|2023-06-08 12:00:00|4014.5|4013|4013.5|4013|4014.5|4014|4013.5|4013|971
1686225900000|2023-06-08 12:05:00|4013|4012.5|4013|4012.5|4014.5|4013.5|4013|4012|1846
1686226200000|2023-06-08 12:10:00|4012.5|4012|4009.5|4009|4012.5|4012|4009.5|4009|1739
1686226500000|2023-06-08 12:15:00|4010|4009.5|4010.5|4009.5|4010.5|4010|4009|4008.5|2330
1686226800000|2023-06-08 12:20:00|4011.5|4009|4011.5|4010.5|4011.5|4011|4010.5|4009|555
1686227100000|2023-06-08 12:25:00|4011|4010|4011|4010|4011.5|4010.5|4010|4009|365
1686227400000|2023-06-08 12:30:00|4011.5|4010.5|4012|4011|4013|4012|4011|4010|1256
1686227700000|2023-06-08 12:35:00|4011.5|4009.5|4013|4012.5|4013|4012.5|4009.5|4008.5|634
1686228000000|2023-06-08 12:40:00|4012.5|4012|4006|4005|4012.5|4012|4006|4005|2562
1686228300000|2023-06-08 12:45:00|4007|4006|4007|4006|4007|4006.5|4005|4004|895
1686228600000|2023-06-08 12:50:00|4006.5|4007|4008.5|4007.5|4008.5|4007.5|4006.5|4006|3681
1686228900000|2023-06-08 12:55:00|4008|4008|4007.5|4006.5|4008.5|4008|4007|4006|869
1686229200000|2023-06-08 13:00:00|4007|4007|4008|4007|4008.5|4008|4006.5|4006|3561
1686229500000|2023-06-08 13:05:00|4008.5|4007.5|4007|4006.5|4008.5|4007.5|4006.5|4006|4518
1686229800000|2023-06-08 13:10:00|4006.5|4006|4008|4007.5|4008|4007.5|4006.5|4006|4302
1686230100000|2023-06-08 13:15:00|4007.5|4007|4005.5|4005|4008|4007.5|4005.5|4004.5|2209
1686230400000|2023-06-08 13:20:00|4004.5|4004.5|4005.5|4005|4006|4005.5|4004|4003|9157
1686230700000|2023-06-08 13:25:00|4005|4004.5|4006|4005.5|4006|4005.5|4003.5|4003|7602
1686231000000|2023-06-08 13:30:00|4006.5|4005|4005.5|4005|4007|4006.5|4000.5|4000|11057
1686231300000|2023-06-08 13:35:00|4005|4004|4006|4005.5|4006|4005.5|4002.5|4001.5|14478
1686231600000|2023-06-08 13:40:00|4006.5|4006|4005.5|4004.5|4007.5|4006.5|4001.5|4001|10628
1686231900000|2023-06-08 13:45:00|4005|4004|4004.5|4004|4005|4004|4001.5|4001|11606
1686232200000|2023-06-08 13:50:00|4004|4003.5|4004|4003.5|4004.5|4004|4001.5|4001|12202
1686232500000|2023-06-08 13:55:00|4003.5|4003|4004|4003|4004|4003.5|4001|4000.5|6535
1686232800000|2023-06-08 14:00:00|4003.5|4002|4002|4001.5|4003.5|4002.5|3999|3998.5|7204
1686233100000|2023-06-08 14:05:00|4002.5|4002|4002|4001|4004|4003|4000|3999.5|8324
1686233400000|2023-06-08 14:10:00|4001.5|4001.5|4000|3999.5|4002.5|4002|3999.5|3999|7650
1686233700000|2023-06-08 14:15:00|4000.5|4000|3999.5|3999|4001.5|4000.5|3998.5|3998|6985
1686234000000|2023-06-08 14:20:00|4000|3999.5|4000|3999.5|4002.5|4002|3999.5|3999|3612
1686234300000|2023-06-08 14:25:00|3999.5|3999|3997|3996.5|4000|3999|3996.5|3996|4060
1686234600000|2023-06-08 14:30:00|3996.5|3996|3999|3998|3999|3998.5|3995|3994.5|8254
1686234900000|2023-06-08 14:35:00|3998.5|3998.5|4000.5|4000|4001|4000.5|3998.5|3998|6090
1686235200000|2023-06-08 14:40:00|3999.5|3999|3999.5|3998.5|4000|3999|3998|3997.5|5737
1686235500000|2023-06-08 14:45:00|3999|3998|3999|3998.5|4000|3999|3997|3996.5|6643
1686235800000|2023-06-08 14:50:00|3998.5|3998|3999|3998.5|4000|3999.5|3997.5|3997|9649
1686236100000|2023-06-08 14:55:00|3999.5|3999|3999|3998.5|4000.5|3999.5|3998.5|3998|2422
1686236400000|2023-06-08 15:00:00|3999.5|3999|3998|3997.5|3999.5|3999|3998|3997.5|4517
1686236700000|2023-06-08 15:05:00|3997.5|3997|3997|3996.5|3997.5|3997.5|3996|3995|4299
1686237000000|2023-06-08 15:10:00|3997.5|3997|3994.5|3994|3998|3997.5|3994.5|3994|7744
1686237300000|2023-06-08 15:15:00|3994|3993.5|3992|3991.5|3994.5|3994|3991.5|3991|7516
1686237600000|2023-06-08 15:20:00|3991.5|3991|3995|3994.5|3995|3994.5|3991.5|3991|7497
1686237900000|2023-06-08 15:25:00|3994.5|3994|3995|3994.5|3996|3995.5|3994.5|3994|8410
1686294000000|2023-06-09 07:00:00|4022.5|4005.5|4008.5|4007.5|4022.5|4019|4007.5|4005|25541
1686294300000|2023-06-09 07:05:00|4009|4009|4003|4001.5|4012.5|4010|3998|3996.5|12461
1686294600000|2023-06-09 07:10:00|4003.5|4002|3998|3996.5|4004|4003|3996.5|3995.5|4806
1686294900000|2023-06-09 07:15:00|3997.5|3995|3988.5|3987.5|3997.5|3995.5|3988|3986.5|4645
1686295200000|2023-06-09 07:20:00|3989|3990|3985|3983|3993|3991.5|3984|3982.5|3146
1686295500000|2023-06-09 07:25:00|3984.5|3983.5|3982|3981.5|3985.5|3984.5|3982|3981.5|4872
1686295800000|2023-06-09 07:30:00|3983|3982.5|3981|3980|3984.5|3983.5|3978|3977.5|3515
1686296100000|2023-06-09 07:35:00|3980.5|3979|3982.5|3981.5|3983|3982.5|3978|3977|1428
1686296400000|2023-06-09 07:40:00|3982|3982|3982.5|3981.5|3983.5|3982.5|3980.5|3980|1844
1686296700000|2023-06-09 07:45:00|3983|3982|3984|3983.5|3985.5|3984.5|3980|3979|3389
1686297000000|2023-06-09 07:50:00|3985|3984|3983.5|3982.5|3985|3984|3982.5|3981.5|1872
1686297300000|2023-06-09 07:55:00|3984|3982|3986|3985|3986|3985.5|3982.5|3982|3277
1686297600000|2023-06-09 08:00:00|3985.5|3984.5|3982|3981.5|3987|3986|3981.5|3981|4454
1686297900000|2023-06-09 08:05:00|3981.5|3981|3978.5|3978|3981.5|3981|3977.5|3977|2450
1686298200000|2023-06-09 08:10:00|3978|3977.5|3979|3978.5|3979.5|3978.5|3976.5|3975.5|3929
1686298500000|2023-06-09 08:15:00|3979.5|3979|3978.5|3977.5|3980|3979|3976.5|3976|1927
1686298800000|2023-06-09 08:20:00|3978|3977|3978.5|3978|3978.5|3978|3977|3976|1909
1686299100000|2023-06-09 08:25:00|3978|3977|3979.5|3979|3980|3979|3977|3976|2556
1686299400000|2023-06-09 08:30:00|3980.5|3979.5|3979|3978.5|3980.5|3979.5|3977|3976.5|1168
1686299700000|2023-06-09 08:35:00|3978.5|3978|3981|3980|3981.5|3981|3978|3977.5|719
1686300000000|2023-06-09 08:40:00|3980.5|3981|3981.5|3981|3983|3982|3980.5|3980.5|1046
1686300300000|2023-06-09 08:45:00|3981|3980.5|3981.5|3980.5|3981.5|3981|3979|3978|1485
1686300600000|2023-06-09 08:50:00|3981|3980|3985|3984|3985|3984|3980.5|3980|2241
1686300900000|2023-06-09 08:55:00|3984.5|3983.5|3983|3982.5|3984.5|3983.5|3982.5|3982|2298
1686301200000|2023-06-09 09:00:00|3982|3981.5|3983.5|3982.5|3983.5|3983|3980.5|3980|1216
1686301500000|2023-06-09 09:05:00|3984|3983.5|3986|3985|3986|3985|3983.5|3983|2236
1686301800000|2023-06-09 09:10:00|3985.5|3985.5|3982.5|3981.5|3986|3985.5|3981|3980|1028
1686302100000|2023-06-09 09:15:00|3981.5|3981|3977.5|3977|3981.5|3981|3977.5|3977|1705
1686302400000|2023-06-09 09:20:00|3977|3976.5|3974|3973.5|3977|3976.5|3973|3972.5|2484
1686302700000|2023-06-09 09:25:00|3974.5|3974|3971|3970|3974.5|3974|3970|3968.5|2703
1686303000000|2023-06-09 09:30:00|3971.5|3970.5|3966|3965|3972|3971.5|3966|3965|3167
1686303300000|2023-06-09 09:35:00|3965.5|3964.5|3962|3961|3966|3964.5|3961.5|3961|3001
1686303600000|2023-06-09 09:40:00|3961.5|3962|3960.5|3960|3963|3962.5|3960.5|3960|6486
1686303900000|2023-06-09 09:45:00|3960|3959.5|3957|3956.5|3960|3959.5|3956|3955.5|6702
1686304200000|2023-06-09 09:50:00|3955|3956|3949.5|3948.5|3955|3956.5|3949.5|3948.5|8952
1686304500000|2023-06-09 09:55:00|3950|3949|3953.5|3952.5|3953.5|3952.5|3946.5|3945.5|4188
1686304800000|2023-06-09 10:00:00|3954.5|3953|3955.5|3954.5|3956|3955|3954|3953|3117
1686305100000|2023-06-09 10:05:00|3956.5|3955|3960.5|3959.5|3960.5|3959.5|3955.5|3954.5|2946
1686305400000|2023-06-09 10:10:00|3961|3960|3964.5|3963.5|3965|3964|3960|3959|78388
1686305700000|2023-06-09 10:15:00|3965|3965|3969|3968|3969|3968|3963.5|3962|4449
1686306000000|2023-06-09 10:20:00|3969.5|3968.5|3966.5|3966|3969.5|3968.5|3966|3965|3908
1686306300000|2023-06-09 10:25:00|3966|3965.5|3962.5|3962|3966.5|3965.5|3962.5|3962|7212
1686306600000|2023-06-09 10:30:00|3962|3961.5|3959|3958|3962|3961.5|3955.5|3955|4112
1686306900000|2023-06-09 10:35:00|3959.5|3958.5|3959|3958|3960.5|3959.5|3957|3956.5|3845
1686307200000|2023-06-09 10:40:00|3960|3959|3959.5|3958.5|3960.5|3959.5|3957.5|3956.5|1510
1686307500000|2023-06-09 10:45:00|3959|3958|3958.5|3958|3959.5|3958.5|3957|3956|2433
1686307800000|2023-06-09 10:50:00|3959|3958.5|3958|3957|3959|3958.5|3957|3956|3057
1686308100000|2023-06-09 10:55:00|3957.5|3957.5|3956.5|3955.5|3957.5|3957.5|3955|3954.5|2071
1686308400000|2023-06-09 11:00:00|3956|3955|3952|3951.5|3956|3955|3951.5|3950.5|5852
1686308700000|2023-06-09 11:05:00|3951|3951|3953|3952|3953|3952.5|3951|3950.5|4824
1686309000000|2023-06-09 11:10:00|3953.5|3952.5|3958|3957|3958|3957|3953.5|3952.5|1487
1686309300000|2023-06-09 11:15:00|3957.5|3956.5|3960|3959.5|3962.5|3961.5|3956.5|3956|5410
1686309600000|2023-06-09 11:20:00|3959.5|3958.5|3956.5|3956|3959.5|3959|3956.5|3955.5|6062
1686309900000|2023-06-09 11:25:00|3956|3955.5|3955.5|3954.5|3956.5|3956|3955|3954.5|1962
1686310200000|2023-06-09 11:30:00|3955|3953.5|3954.5|3953.5|3955|3954|3952.5|3952|7812
1686310500000|2023-06-09 11:35:00|3955.5|3954|3950|3949.5|3955.5|3954.5|3950|3949.5|8882
1686310800000|2023-06-09 11:40:00|3949.5|3949|3956|3955|3956|3955|3949|3948.5|2328
1686311100000|2023-06-09 11:45:00|3955.5|3954.5|3955.5|3955|3956.5|3955.5|3953.5|3952.5|2130
1686311400000|2023-06-09 11:50:00|3956|3955.5|3957.5|3956.5|3957.5|3957|3955.5|3955|1207
1686311700000|2023-06-09 11:55:00|3957|3956|3956|3955|3957|3956.5|3954|3953|3776
1686312000000|2023-06-09 12:00:00|3955.5|3954.5|3953.5|3953|3956.5|3955.5|3952.5|3952|6239
1686312300000|2023-06-09 12:05:00|3954.5|3954|3955.5|3954.5|3956|3955.5|3954|3953|541702
1686312600000|2023-06-09 12:10:00|3955|3955|3956|3955.5|3957|3956|3954.5|3953.5|1203
1686312900000|2023-06-09 12:15:00|3956.5|3955|3957|3956|3957|3956.5|3955.5|3954.5|1308
1686313200000|2023-06-09 12:20:00|3956.5|3955|3955.5|3955|3957|3956.5|3955.5|3954.5|15853
1686313500000|2023-06-09 12:25:00|3955|3954|3950.5|3950|3955|3954.5|3950.5|3950|3991
1686313800000|2023-06-09 12:30:00|3950|3949.5|3951|3950.5|3951|3950.5|3948.5|3947.5|3837
1686314100000|2023-06-09 12:35:00|3951.5|3951|3953|3952.5|3954|3953.5|3951|3950.5|2838
1686314400000|2023-06-09 12:40:00|3953.5|3953|3952.5|3952|3956|3955|3951.5|3951|2333
1686314700000|2023-06-09 12:45:00|3953.5|3953|3956.5|3956|3957.5|3957|3953|3952.5|3169
1686315000000|2023-06-09 12:50:00|3957|3955.5|3957.5|3957|3958|3957|3956|3955.5|3034
1686315300000|2023-06-09 12:55:00|3958|3957.5|3957|3956.5|3958|3957.5|3956|3955.5|3255
1686315600000|2023-06-09 13:00:00|3956.5|3956|3956|3955.5|3958|3957.5|3956|3955.5|3595
1686315900000|2023-06-09 13:05:00|3956.5|3956|3958.5|3958|3959|3958.5|3956|3955.5|4432
1686316200000|2023-06-09 13:10:00|3958|3957.5|3959|3958.5|3960|3959|3958|3957.5|2330
1686316500000|2023-06-09 13:15:00|3959.5|3959|3960.5|3959.5|3960.5|3960|3956|3955.5|2800
1686316800000|2023-06-09 13:20:00|3961|3960|3961|3960.5|3961.5|3961|3960.5|3960|3138
1686317100000|2023-06-09 13:25:00|3961.5|3961|3962.5|3962|3963.5|3963|3960.5|3960|4079
1686317400000|2023-06-09 13:30:00|3963|3962.5|3964.5|3964|3965.5|3965|3960.5|3960|25235
1686317700000|2023-06-09 13:35:00|3964|3963.5|3960|3959.5|3967.5|3966.5|3959.5|3958.5|10976
1686318000000|2023-06-09 13:40:00|3959.5|3959|3959.5|3958.5|3962.5|3962|3958|3957.5|202373
1686318300000|2023-06-09 13:45:00|3959|3959|3964|3963.5|3964.5|3964|3959|3958|7625
1686318600000|2023-06-09 13:50:00|3963.5|3963|3961.5|3961|3964.5|3964|3961.5|3961|6869
1686318900000|2023-06-09 13:55:00|3961|3960.5|3963|3962.5|3963.5|3963|3959.5|3959|4906
1686319200000|2023-06-09 14:00:00|3962.5|3962|3961|3960|3963.5|3963|3958.5|3958|19818
1686319500000|2023-06-09 14:05:00|3960.5|3959.5|3958.5|3958|3962|3961.5|3958.5|3957.5|9351
1686319800000|2023-06-09 14:10:00|3959|3958.5|3964.5|3964|3965|3964.5|3959|3958.5|6395
1686320100000|2023-06-09 14:15:00|3965|3963.5|3963.5|3963|3965|3964.5|3962.5|3962|7162
1686320400000|2023-06-09 14:20:00|3964|3964|3962.5|3962|3964.5|3964|3962.5|3962|5990
1686320700000|2023-06-09 14:25:00|3962|3961.5|3964.5|3964|3964.5|3964|3962|3961.5|4661
1686321000000|2023-06-09 14:30:00|3964|3963.5|3965.5|3965|3966|3965.5|3962.5|3962|29027
1686321300000|2023-06-09 14:35:00|3966|3964.5|3965.5|3965|3966|3965.5|3965|3964|6714
1686321600000|2023-06-09 14:40:00|3965|3964.5|3967|3966|3967|3966.5|3965|3964.5|47396
1686321900000|2023-06-09 14:45:00|3966.5|3966.5|3965|3964|3969|3968.5|3965|3964|9052
1686322200000|2023-06-09 14:50:00|3964.5|3964.5|3967.5|3967|3968|3967.5|3964.5|3964|6600
1686322500000|2023-06-09 14:55:00|3967|3966.5|3971|3970.5|3971.5|3970.5|3967|3966.5|6076
1686322800000|2023-06-09 15:00:00|3971.5|3971|3970.5|3970|3971.5|3971|3969|3968.5|7623
1686323100000|2023-06-09 15:05:00|3970|3969.5|3971|3970.5|3971.5|3971|3969|3968.5|8840
1686323400000|2023-06-09 15:10:00|3970.5|3970|3969|3968.5|3971|3970.5|3968|3967.5|11871
1686323700000|2023-06-09 15:15:00|3969.5|3969|3969|3968.5|3971|3970|3969|3968.5|7385
1686324000000|2023-06-09 15:20:00|3968.5|3968|3965.5|3965|3968.5|3968|3965|3964.5|8887
1686324300000|2023-06-09 15:25:00|3965|3964.5|3965|3964.5|3966|3965.5|3964|3963|14035
1686553200000|2023-06-12 07:00:00|3995|3986|4000|3998.5|4003|4001|3986|3984.5|23071
1686553500000|2023-06-12 07:05:00|3998|3996|4001.5|3999.5|4001.5|4000.5|3995|3993.5|10039
1686553800000|2023-06-12 07:10:00|3999|3997.5|3996|3994.5|4000|3998|3992|3990.5|7197
1686554100000|2023-06-12 07:15:00|3996.5|3996.5|3999|3997.5|4000.5|3999|3994.5|3993.5|2204
1686554400000|2023-06-12 07:20:00|3999.5|3998|3999.5|3998.5|4002|4001|3999.5|3998|5687
1686554700000|2023-06-12 07:25:00|4000|3999|3994.5|3993.5|4000|3999|3994.5|3993.5|2766
1686555000000|2023-06-12 07:30:00|3994|3993|3991.5|3991|3995.5|3994.5|3991|3990|2278
1686555300000|2023-06-12 07:35:00|3991|3990|3981|3980.5|3991.5|3990.5|3981|3980|3359
1686555600000|2023-06-12 07:40:00|3980.5|3980|3982|3981|3983|3981.5|3980|3979|4634
1686555900000|2023-06-12 07:45:00|3981.5|3980.5|3984|3983|3985.5|3985|3980|3979|2594
1686556200000|2023-06-12 07:50:00|3984.5|3983.5|3983.5|3982.5|3987.5|3986|3983|3982|2246
1686556500000|2023-06-12 07:55:00|3984|3983|3985|3983.5|3985|3984|3980.5|3980|2331
1686556800000|2023-06-12 08:00:00|3984.5|3985|3985|3983.5|3990|3988.5|3983.5|3983|3861
1686557100000|2023-06-12 08:05:00|3985.5|3984|3985.5|3984.5|3986|3985|3983.5|3982.5|5036
1686557400000|2023-06-12 08:10:00|3987|3985.5|3989.5|3988.5|3989.5|3988.5|3986.5|3985.5|2162
1686557700000|2023-06-12 08:15:00|3990|3989|3988|3987.5|3990|3989|3987.5|3986|3760
1686558000000|2023-06-12 08:20:00|3987.5|3987|3986.5|3986|3992.5|3991|3985|3984|16358
1686558300000|2023-06-12 08:25:00|3987|3985.5|3987.5|3986.5|3989.5|3988.5|3987|3985.5|8586
1686558600000|2023-06-12 08:30:00|3987|3986|3987.5|3986.5|3990|3989.5|3987|3986|1168
1686558900000|2023-06-12 08:35:00|3988|3987|3988|3987|3988.5|3987.5|3986|3985.5|4307
1686559200000|2023-06-12 08:40:00|3988.5|3987.5|3989.5|3988|3989.5|3988.5|3987|3986|9620
1686559500000|2023-06-12 08:45:00|3990|3988.5|3988.5|3987.5|3990.5|3989.5|3988|3987|1881
1686559800000|2023-06-12 08:50:00|3988|3986.5|3987.5|3986.5|3988|3987|3984.5|3984|2973
1686560100000|2023-06-12 08:55:00|3988|3987.5|3989|3988|3990|3989|3988|3987|1607
1686560400000|2023-06-12 09:00:00|3988.5|3987.5|3986|3985|3989|3988|3985.5|3985|5278
1686560700000|2023-06-12 09:05:00|3987|3985.5|3988|3987|3988.5|3987.5|3985.5|3985|3241
1686561000000|2023-06-12 09:10:00|3988.5|3987.5|3989|3988|3990|3989|3987.5|3986.5|1647
1686561300000|2023-06-12 09:15:00|3988.5|3987.5|3987|3986|3989|3988.5|3987|3986|1026
1686561600000|2023-06-12 09:20:00|3987.5|3986.5|3987.5|3986.5|3988|3987.5|3986.5|3985.5|4132
1686561900000|2023-06-12 09:25:00|3989|3987|3990.5|3989.5|3991.5|3990.5|3986.5|3986|6204
1686562200000|2023-06-12 09:30:00|3990|3989|3989.5|3988.5|3991|3990|3986|3985|5618
1686562500000|2023-06-12 09:35:00|3989|3988|3990|3989|3990.5|3990|3988|3987|497
1686562800000|2023-06-12 09:40:00|3989.5|3988.5|3988.5|3987.5|3990|3989|3988|3987|5013
1686563100000|2023-06-12 09:45:00|3987.5|3986.5|3987|3986|3989|3988|3987|3986|994
1686563400000|2023-06-12 09:50:00|3986.5|3986.5|3989|3988|3989|3988|3986|3985|636
1686563700000|2023-06-12 09:55:00|3988.5|3987.5|3990.5|3989.5|3990.5|3990|3986.5|3985.5|8595
1686564000000|2023-06-12 10:00:00|3990|3989|3992.5|3991.5|3993|3992|3988|3987|6110
1686564300000|2023-06-12 10:05:00|3992|3991|3991.5|3990.5|3993|3992|3991|3990|272
1686564600000|2023-06-12 10:10:00|3992|3991|3991|3990|3992|3991|3988.5|3988|1294
1686564900000|2023-06-12 10:15:00|3990.5|3990.5|3991|3990.5|3992|3991|3990|3989.5|5156
1686565200000|2023-06-12 10:20:00|3990.5|3990|3992|3991|3993|3992|3990.5|3990|3639
1686565500000|2023-06-12 10:25:00|3992.5|3991.5|3994.5|3994|3995|3994|3992.5|3991.5|643
1686565800000|2023-06-12 10:30:00|3995|3993.5|3995.5|3994.5|3997|3996|3994.5|3993.5|3808
1686566100000|2023-06-12 10:35:00|3996|3995|3993|3992.5|3997|3996.5|3993|3992.5|3425
1686566400000|2023-06-12 10:40:00|3994|3992|3990|3989.5|3994|3993.5|3990|3989|3876
1686566700000|2023-06-12 10:45:00|3989.5|3988.5|3989|3988|3990|3989|3988|3987|3426
1686567000000|2023-06-12 10:50:00|3989.5|3988.5|3988|3987|3990|3989|3987.5|3986.5|3101
1686567300000|2023-06-12 10:55:00|3987.5|3987.5|3990|3989|3990|3989|3987|3986|2275
1686567600000|2023-06-12 11:00:00|3989.5|3988.5|3988.5|3988|3991|3990|3988.5|3988|3795
1686567900000|2023-06-12 11:05:00|3989|3988.5|3987|3986.5|3989.5|3989|3986.5|3986|1906
1686568200000|2023-06-12 11:10:00|3987.5|3987|3987.5|3987|3989|3988.5|3987|3986.5|2710
1686568500000|2023-06-12 11:15:00|3988.5|3988|3988|3987.5|3990|3989|3988|3987.5|1232
1686568800000|2023-06-12 11:20:00|3988.5|3988|3990|3989.5|3990.5|3989.5|3988.5|3987.5|1959
1686569100000|2023-06-12 11:25:00|3989.5|3988.5|3991|3990|3991|3990.5|3989.5|3988.5|1262
1686569400000|2023-06-12 11:30:00|3990.5|3990.5|3992|3991.5|3993|3992.5|3990.5|3990.5|893
1686569700000|2023-06-12 11:35:00|3992.5|3991|3992.5|3991.5|3993|3992.5|3991|3990.5|1392
1686570000000|2023-06-12 11:40:00|3993|3992|3991.5|3990.5|3993|3992.5|3991.5|3990.5|343
1686570300000|2023-06-12 11:45:00|3991|3990|3992.5|3991.5|3992.5|3991.5|3990|3989|1753
1686570600000|2023-06-12 11:50:00|3992|3991|3990.5|3989.5|3992.5|3991|3990|3989.5|614
1686570900000|2023-06-12 11:55:00|3990|3990.5|3990|3989|3991|3990.5|3989.5|3988.5|1994
1686571200000|2023-06-12 12:00:00|3989.5|3990|3991|3990|3991.5|3990.5|3989.5|3989|2560
1686571500000|2023-06-12 12:05:00|3991.5|3990.5|3991|3990.5|3992|3991|3990.5|3990|5122
1686571800000|2023-06-12 12:10:00|3991.5|3991|3994.5|3994|3994.5|3994|3991|3990.5|793
1686572100000|2023-06-12 12:15:00|3994|3993.5|3994.5|3993.5|3997|3996|3993.5|3993|3110
1686572400000|2023-06-12 12:20:00|3994|3993|3997|3996.5|3997.5|3996.5|3993.5|3993|1514
1686572700000|2023-06-12 12:25:00|3997.5|3996|3994.5|3994|3997.5|3996.5|3994.5|3993.5|2987
1686573000000|2023-06-12 12:30:00|3994|3993.5|3996|3995|3997.5|3996.5|3994|3993|1616
1686573300000|2023-06-12 12:35:00|3995.5|3995.5|3997.5|3996.5|3998|3997.5|3995.5|3995.5|2163
1686573600000|2023-06-12 12:40:00|3997|3997.5|3998|3997.5|3998.5|3998|3997|3996|1494
1686573900000|2023-06-12 12:45:00|3997.5|3997|3998.5|3998|3999|3998.5|3997.5|3997|1697
1686574200000|2023-06-12 12:50:00|3998|3997.5|3996.5|3996|3998.5|3997.5|3995.5|3995|6319
1686574500000|2023-06-12 12:55:00|3997|3996.5|3998.5|3998|4000.5|4000|3996.5|3996.5|6268
1686574800000|2023-06-12 13:00:00|3998|3997|4003|4001.5|4003|4002.5|3997|3996.5|4187
1686575100000|2023-06-12 13:05:00|4002.5|4002|4001.5|4000.5|4004|4003|4000.5|4000|3824
1686575400000|2023-06-12 13:10:00|4002|4001|3999|3998|4002|4001|3998.5|3998|5205
1686575700000|2023-06-12 13:15:00|3999.5|3998.5|4001.5|4001|4001.5|4001|3999|3998.5|3651
1686576000000|2023-06-12 13:20:00|4001|4000.5|3999.5|3998.5|4001.5|4001|3998|3997.5|4996
1686576300000|2023-06-12 13:25:00|4000|3999|3999.5|3998.5|4000|3999.5|3998|3997|10025
1686576600000|2023-06-12 13:30:00|3998.5|3997.5|4001|4000.5|4001.5|4000.5|3996|3995|10007
1686576900000|2023-06-12 13:35:00|4000.5|4000|3999|3998|4003.5|4002.5|3995|3994|8442
1686577200000|2023-06-12 13:40:00|3998.5|3997|3998|3997|4000|3999|3996|3995.5|14182
1686577500000|2023-06-12 13:45:00|3997.5|3996.5|4000|3999|4001|4000.5|3996.5|3995.5|14089
1686577800000|2023-06-12 13:50:00|3999.5|3998.5|4001.5|4000.5|4001.5|4001|3997|3996.5|18260
1686578100000|2023-06-12 13:55:00|4001|4000|4001|4000.5|4002|4001.5|3996.5|3996|13127
1686578400000|2023-06-12 14:00:00|4002|4001|3999.5|3998.5|4003|4002.5|3997.5|3996.5|8047
1686578700000|2023-06-12 14:05:00|3999|3998|3995.5|3994.5|3999|3998.5|3993.5|3992.5|8071
1686579000000|2023-06-12 14:10:00|3994.5|3994|3989|3988.5|3994.5|3994|3988|3987.5|9360
1686579300000|2023-06-12 14:15:00|3989.5|3988|3990|3989|3991.5|3991|3989|3988|9985
1686579600000|2023-06-12 14:20:00|3990.5|3989.5|3989.5|3988.5|3991|3990.5|3987|3986|7525
1686579900000|2023-06-12 14:25:00|3989|3987.5|3993.5|3992.5|3994|3993.5|3988.5|3987.5|8167
1686580200000|2023-06-12 14:30:00|3994|3993|3994.5|3993.5|3995.5|3995|3992|3991.5|10242
1686580500000|2023-06-12 14:35:00|3994|3994|3996.5|3995.5|3997|3996.5|3994|3993.5|12215
1686580800000|2023-06-12 14:40:00|3997|3996|3997.5|3997|3998|3997.5|3996|3995|5878
1686581100000|2023-06-12 14:45:00|3997|3996.5|3994|3993|3997.5|3996.5|3993.5|3993|9381
1686581400000|2023-06-12 14:50:00|3993.5|3993.5|3992.5|3992|3994.5|3994|3992|3991.5|6438
1686581700000|2023-06-12 14:55:00|3993|3992.5|3993.5|3993|3994|3993.5|3992.5|3992|14260
1686582000000|2023-06-12 15:00:00|3993|3992.5|3994.5|3993.5|3997.5|3997|3992.5|3992|9915
1686582300000|2023-06-12 15:05:00|3994|3993|3990|3989.5|3994|3993.5|3990|3989.5|10281
1686582600000|2023-06-12 15:10:00|3990.5|3990|3992.5|3991.5|3994|3993|3990.5|3990|10172
1686582900000|2023-06-12 15:15:00|3992|3991|3992|3991|3992.5|3992|3991|3990|14373
1686583200000|2023-06-12 15:20:00|3992.5|3991.5|3992|3991.5|3994|3993.5|3990|3989.5|20421
1686583500000|2023-06-12 15:25:00|3991.5|3991|3995|3994|3995.5|3994.5|3991|3990.5|14423
1686639600000|2023-06-13 07:00:00|3992|3987.5|3992|3990.5|4000|3997.5|3988.5|3986|7537
1686639900000|2023-06-13 07:05:00|3990.5|3989|3994|3992.5|3996.5|3995|3989.5|3987.5|9689
1686640200000|2023-06-13 07:10:00|3994.5|3993|3989.5|3988.5|3995|3993.5|3989.5|3988|2792
1686640500000|2023-06-13 07:15:00|3990|3989|3987.5|3986.5|3992|3990.5|3984.5|3983|4601
1686640800000|2023-06-13 07:20:00|3986|3985|3984|3982.5|3986.5|3985.5|3983.5|3982.5|3763
1686641100000|2023-06-13 07:25:00|3984.5|3983|3980.5|3979.5|3984.5|3983|3979.5|3978.5|652
1686641400000|2023-06-13 07:30:00|3979|3979|3974|3972.5|3980.5|3979.5|3974|3972.5|4261
1686641700000|2023-06-13 07:35:00|3974.5|3973|3970.5|3969.5|3975.5|3974|3969.5|3969|1774
1686642000000|2023-06-13 07:40:00|3971|3970|3974.5|3973|3975|3974|3970.5|3970|2406
1686642300000|2023-06-13 07:45:00|3974|3973.5|3972.5|3971.5|3974.5|3973.5|3972|3971|1437
1686642600000|2023-06-13 07:50:00|3973|3972|3971|3970|3973|3972|3970|3969|2311
1686642900000|2023-06-13 07:55:00|3971.5|3971|3972|3971|3972.5|3971|3969.5|3968.5|2195
1686643200000|2023-06-13 08:00:00|3971.5|3970.5|3968|3967|3972.5|3971.5|3966.5|3965.5|3907
1686643500000|2023-06-13 08:05:00|3968.5|3967.5|3970.5|3969.5|3970.5|3970|3968.5|3967|3319
1686643800000|2023-06-13 08:10:00|3971.5|3970.5|3969.5|3968|3971.5|3971|3968.5|3968|1210
1686644100000|2023-06-13 08:15:00|3968.5|3967.5|3963.5|3962.5|3968.5|3967.5|3963.5|3962.5|5597
1686644400000|2023-06-13 08:20:00|3963|3962|3964.5|3963|3965|3963.5|3959.5|3959|3876
1686644700000|2023-06-13 08:25:00|3965|3963.5|3965|3963.5|3968.5|3967|3964|3963|3132
1686645000000|2023-06-13 08:30:00|3964.5|3964|3965.5|3965|3966|3965.5|3962.5|3961.5|1788
1686645300000|2023-06-13 08:35:00|3964.5|3963|3963.5|3962.5|3965|3964.5|3963|3962.5|5650
1686645600000|2023-06-13 08:40:00|3963|3961.5|3962.5|3961.5|3964|3962.5|3960.5|3959.5|3923
1686645900000|2023-06-13 08:45:00|3963|3962|3964|3963|3965.5|3964|3962|3961.5|53047
1686646200000|2023-06-13 08:50:00|3964.5|3963.5|3964|3963|3967|3966|3963|3962.5|2569
1686646500000|2023-06-13 08:55:00|3963.5|3963.5|3965.5|3964.5|3966.5|3965|3963.5|3963.5|9066
1686646800000|2023-06-13 09:00:00|3966|3963.5|3958.5|3957.5|3966|3964.5|3958|3957.5|21356
1686647100000|2023-06-13 09:05:00|3958|3957|3959|3958.5|3962|3961|3958|3957|31261
1686647400000|2023-06-13 09:10:00|3959.5|3959|3959|3958.5|3961|3960.5|3958|3957|6197
1686647700000|2023-06-13 09:15:00|3958.5|3958|3962.5|3961.5|3963.5|3962|3956.5|3956|5679
1686648000000|2023-06-13 09:20:00|3962|3962|3964|3963|3964|3963|3962|3961|4228
1686648300000|2023-06-13 09:25:00|3965|3963.5|3963.5|3962.5|3965|3964|3962.5|3961.5|2966
1686648600000|2023-06-13 09:30:00|3963|3963|3963.5|3962.5|3964|3963.5|3963|3962.5|2577
1686648900000|2023-06-13 09:35:00|3963|3962|3959|3958.5|3963.5|3962|3958.5|3957.5|5910
1686649200000|2023-06-13 09:40:00|3958.5|3958|3959|3958.5|3960|3959.5|3958|3957|11317
1686649500000|2023-06-13 09:45:00|3960.5|3959.5|3956|3955.5|3962|3961|3956|3955.5|5879
1686649800000|2023-06-13 09:50:00|3957|3956.5|3958.5|3957.5|3960|3959|3957|3956|8371
1686650100000|2023-06-13 09:55:00|3958|3957|3952|3951.5|3958|3957|3951|3950.5|56295
1686650400000|2023-06-13 10:00:00|3953|3952.5|3951|3950|3953.5|3953|3947|3946|13520
1686650700000|2023-06-13 10:05:00|3950.5|3950.5|3951.5|3950.5|3952|3951|3950|3949.5|17397
1686651000000|2023-06-13 10:10:00|3951|3949.5|3946|3945.5|3952|3951|3946|3945|6752
1686651300000|2023-06-13 10:15:00|3946.5|3947|3950|3949.5|3950.5|3949.5|3946|3947|9653
1686651600000|2023-06-13 10:20:00|3949.5|3949|3944.5|3944|3950|3949.5|3944.5|3944|4395
1686651900000|2023-06-13 10:25:00|3945|3943.5|3946|3945|3946|3945.5|3943|3942|6774
1686652200000|2023-06-13 10:30:00|3945.5|3944.5|3945.5|3945|3946.5|3946|3944.5|3943.5|3813
1686652500000|2023-06-13 10:35:00|3946|3945.5|3943|3942.5|3946|3945.5|3942.5|3942|3731
1686652800000|2023-06-13 10:40:00|3942.5|3942|3941.5|3940.5|3942.5|3942|3938|3937|3396
1686653100000|2023-06-13 10:45:00|3941|3941|3945|3944|3945|3944|3941|3940.5|607805
1686653400000|2023-06-13 10:50:00|3944.5|3943.5|3945.5|3945|3946|3945|3943.5|3942.5|6715
1686653700000|2023-06-13 10:55:00|3946|3944.5|3944.5|3944|3946|3945.5|3944|3943.5|3288
1686654000000|2023-06-13 11:00:00|3945|3943.5|3944.5|3943.5|3945|3944.5|3942.5|3941.5|3655
1686654300000|2023-06-13 11:05:00|3944|3942.5|3937.5|3936.5|3944|3942.5|3937.5|3936.5|2002
1686654600000|2023-06-13 11:10:00|3937|3937|3938.5|3937.5|3938.5|3937.5|3935|3934.5|2833
1686654900000|2023-06-13 11:15:00|3939|3938|3937|3936|3939.5|3939|3937|3936|2845
1686655200000|2023-06-13 11:20:00|3936.5|3935.5|3940.5|3939.5|3941|3940|3936.5|3935.5|1657
1686655500000|2023-06-13 11:25:00|3940|3939|3940.5|3940|3941.5|3940.5|3939.5|3938.5|1362
1686655800000|2023-06-13 11:30:00|3941|3939.5|3940.5|3939.5|3943|3942|3940|3939.5|2693
1686656100000|2023-06-13 11:35:00|3940|3939|3939|3938|3940|3939|3937.5|3937|1443
1686656400000|2023-06-13 11:40:00|3938.5|3937.5|3939|3938|3939.5|3938.5|3937.5|3936.5|1943
1686656700000|2023-06-13 11:45:00|3938|3937.5|3936|3935.5|3938|3937.5|3935|3934.5|3806
1686657000000|2023-06-13 11:50:00|3936.5|3935|3936.5|3935.5|3938|3937|3936.5|3935|463303
1686657300000|2023-06-13 11:55:00|3937|3936|3940.5|3939.5|3941|3940|3937|3936|2459
1686657600000|2023-06-13 12:00:00|3940|3939|3941.5|3940.5|3943|3942.5|3939|3938|3967
1686657900000|2023-06-13 12:05:00|3941|3940|3942|3941|3942.5|3941.5|3941|3940|3349
1686658200000|2023-06-13 12:10:00|3941.5|3941.5|3940|3939.5|3943|3942|3940|3939.5|10301
1686658500000|2023-06-13 12:15:00|3939.5|3939|3939.5|3938.5|3940.5|3940|3937.5|3936.5|4589
1686658800000|2023-06-13 12:20:00|3939|3938|3937.5|3937|3939.5|3939|3936|3935.5|2168
1686659100000|2023-06-13 12:25:00|3938|3937.5|3941.5|3940|3941.5|3940.5|3938|3937.5|3258
1686659400000|2023-06-13 12:30:00|3950.5|3939.5|3944.5|3943.5|3950.5|3948|3939|3937|12230
1686659700000|2023-06-13 12:35:00|3944|3943|3942.5|3941.5|3945|3944|3942|3941|2231
1686660000000|2023-06-13 12:40:00|3942|3942|3947.5|3946.5|3948.5|3947.5|3941.5|3940|3154
1686660300000|2023-06-13 12:45:00|3946.5|3947|3950.5|3949.5|3951|3950|3944.5|3943.5|3776
1686660600000|2023-06-13 12:50:00|3951|3948|3959.5|3958.5|3960.5|3959|3949|3948|4457
1686660900000|2023-06-13 12:55:00|3959|3958|3960.5|3959|3963.5|3962|3958.5|3957.5|4884
1686661200000|2023-06-13 13:00:00|3961.5|3959.5|3960.5|3959.5|3966.5|3965|3960|3959|4066
1686661500000|2023-06-13 13:05:00|3959.5|3958.5|3958|3957.5|3959.5|3958.5|3955.5|3954.5|5052
1686661800000|2023-06-13 13:10:00|3957.5|3956.5|3958|3957|3960|3959|3957|3956|3948
1686662100000|2023-06-13 13:15:00|3957.5|3957.5|3964|3963|3964|3963|3957|3956.5|6048
1686662400000|2023-06-13 13:20:00|3963.5|3962.5|3963|3962.5|3966.5|3965.5|3962.5|3962|5054
1686662700000|2023-06-13 13:25:00|3962.5|3962|3954.5|3954|3963|3962|3954.5|3954|5478
1686663000000|2023-06-13 13:30:00|3955|3953.5|3950|3949.5|3957|3956|3948.5|3947.5|14169
1686663300000|2023-06-13 13:35:00|3949.5|3949|3956.5|3955.5|3956.5|3955.5|3949.5|3949|12551
1686663600000|2023-06-13 13:40:00|3956|3955|3957|3956|3958.5|3958|3955.5|3954.5|11038
1686663900000|2023-06-13 13:45:00|3956.5|3955.5|3958.5|3957.5|3959.5|3959|3955|3954.5|8609
1686664200000|2023-06-13 13:50:00|3959|3958|3954.5|3953.5|3959|3958|3953.5|3952.5|3037
1686664500000|2023-06-13 13:55:00|3955.5|3954|3957.5|3957|3958|3957|3955|3954|3678
1686664800000|2023-06-13 14:00:00|3958|3957.5|3957|3956|3958|3957.5|3956|3955.5|3322
1686665100000|2023-06-13 14:05:00|3956|3955.5|3959.5|3958.5|3961.5|3961|3956|3955|4338
1686665400000|2023-06-13 14:10:00|3959|3958|3958.5|3958|3960|3959|3956.5|3956|7626
1686665700000|2023-06-13 14:15:00|3959|3957.5|3963|3962|3963|3962.5|3956.5|3956|8950
1686666000000|2023-06-13 14:20:00|3962.5|3962.5|3961|3960.5|3964.5|3964|3960|3959.5|8551
1686666300000|2023-06-13 14:25:00|3961.5|3960|3966|3965.5|3966.5|3966|3960.5|3960|7754
1686666600000|2023-06-13 14:30:00|3965.5|3965|3967.5|3966.5|3968.5|3968|3965.5|3965|7761
1686666900000|2023-06-13 14:35:00|3967|3966|3964.5|3964|3967.5|3967|3964.5|3964|9659
1686667200000|2023-06-13 14:40:00|3965|3964.5|3967.5|3967|3969|3968|3964.5|3963.5|6735
1686667500000|2023-06-13 14:45:00|3968|3967.5|3968.5|3968|3968.5|3968|3967.5|3967|7597
1686667800000|2023-06-13 14:50:00|3969|3968.5|3967|3966.5|3969.5|3968.5|3967|3966.5|9584
1686668100000|2023-06-13 14:55:00|3967.5|3967|3970.5|3970|3970.5|3970|3967.5|3967|6871
1686668400000|2023-06-13 15:00:00|3970|3969.5|3971.5|3971|3972|3971.5|3969|3968.5|10687
1686668700000|2023-06-13 15:05:00|3971|3970.5|3975.5|3975|3976.5|3975.5|3970.5|3969.5|7278
1686669000000|2023-06-13 15:10:00|3976|3975.5|3973|3972.5|3976.5|3975.5|3972|3971|10550
1686669300000|2023-06-13 15:15:00|3973.5|3973|3970.5|3970|3974.5|3974|3970.5|3969.5|156759
1686669600000|2023-06-13 15:20:00|3971|3970.5|3968.5|3968|3971.5|3970.5|3968|3967|8666
1686669900000|2023-06-13 15:25:00|3969|3968.5|3969.5|3968.5|3971|3970|3968.5|3968|10079
1686726000000|2023-06-14 07:00:00|3972|3967|3969|3967.5|3972|3968.5|3965|3963.5|5372
1686726300000|2023-06-14 07:05:00|3968.5|3968.5|3973.5|3972|3973.5|3972|3968|3966.5|4533
1686726600000|2023-06-14 07:10:00|3974|3972.5|3972|3971|3975|3974|3971|3970|3160
1686726900000|2023-06-14 07:15:00|3973|3970.5|3974|3973.5|3976|3975.5|3973|3970.5|5773
1686727200000|2023-06-14 07:20:00|3974.5|3974|3973|3971.5|3975|3974.5|3968.5|3967.5|6367
1686727500000|2023-06-14 07:25:00|3972.5|3972|3969|3968|3972.5|3972|3967.5|3966.5|7017
1686727800000|2023-06-14 07:30:00|3969.5|3968.5|3964|3963|3970|3969|3964|3963|2209
1686728100000|2023-06-14 07:35:00|3964.5|3963.5|3964.5|3963.5|3966|3965|3963|3962|1983
1686728400000|2023-06-14 07:40:00|3965|3964|3966|3965|3966|3965.5|3964|3963|3036
1686728700000|2023-06-14 07:45:00|3966.5|3965.5|3965.5|3964.5|3967|3966|3964.5|3964|1452
1686729000000|2023-06-14 07:50:00|3966|3965|3961.5|3960.5|3966|3965|3961|3960|3736
1686729300000|2023-06-14 07:55:00|3961|3960|3963.5|3963|3964|3963|3960.5|3959.5|5091
1686729600000|2023-06-14 08:00:00|3964|3963.5|3961.5|3960.5|3967|3966|3959|3958|4450
1686729900000|2023-06-14 08:05:00|3961|3961|3961.5|3960.5|3964.5|3963.5|3961|3960.5|5241
1686730200000|2023-06-14 08:10:00|3962.5|3961.5|3961|3960|3962.5|3961.5|3959|3958|10047
1686730500000|2023-06-14 08:15:00|3960.5|3959.5|3961|3960|3961|3960.5|3959.5|3958.5|1744
1686730800000|2023-06-14 08:20:00|3961.5|3960.5|3965|3964.5|3965.5|3965|3960.5|3960|5596
1686731100000|2023-06-14 08:25:00|3965.5|3964|3964|3963|3965.5|3964|3961.5|3961|9227
1686731400000|2023-06-14 08:30:00|3963.5|3962.5|3967|3966|3968|3967|3963|3962|4628
1686731700000|2023-06-14 08:35:00|3966.5|3966.5|3969|3968.5|3969.5|3968.5|3966.5|3966.5|4318
1686732000000|2023-06-14 08:40:00|3968.5|3968|3972|3971|3972|3971|3967.5|3967|46856
1686732300000|2023-06-14 08:45:00|3971.5|3971.5|3977.5|3976.5|3978|3977|3971.5|3971.5|9669
1686732600000|2023-06-14 08:50:00|3978|3977|3981|3980|3981|3980|3977|3976|11031
1686732900000|2023-06-14 08:55:00|3980.5|3979.5|3983|3982|3983.5|3982.5|3979|3978|7313
1686733200000|2023-06-14 09:00:00|3983.5|3982.5|3976.5|3976|3983.5|3982.5|3975|3974.5|5220
1686733500000|2023-06-14 09:05:00|3977|3975.5|3975.5|3974.5|3977.5|3976.5|3974.5|3973.5|6086
1686733800000|2023-06-14 09:10:00|3976|3975|3971.5|3971|3977|3976|3971.5|3971|11617
1686734100000|2023-06-14 09:15:00|3972|3971.5|3974.5|3973.5|3974.5|3973.5|3971|3970.5|4462
1686734400000|2023-06-14 09:20:00|3974|3973|3975|3974|3975.5|3974.5|3973.5|3972.5|1127
1686734700000|2023-06-14 09:25:00|3975.5|3974.5|3971.5|3970.5|3975.5|3974.5|3971.5|3970.5|1278
1686735000000|2023-06-14 09:30:00|3972|3971|3970.5|3969.5|3972|3971|3969.5|3969|3389
1686735300000|2023-06-14 09:35:00|3971|3970|3970.5|3970|3972|3971|3969.5|3968.5|4577
1686735600000|2023-06-14 09:40:00|3971|3970.5|3972.5|3971.5|3972.5|3972|3971|3970.5|3274
1686735900000|2023-06-14 09:45:00|3972|3971|3969|3968.5|3972|3971|3968|3967|6009
1686736200000|2023-06-14 09:50:00|3968.5|3968|3967|3966|3968.5|3968|3966|3965.5|4341
1686736500000|2023-06-14 09:55:00|3966.5|3966.5|3966.5|3965.5|3968|3967|3965.5|3965|4616
1686736800000|2023-06-14 10:00:00|3966|3965|3969|3968|3969|3968|3964.5|3964|6999
1686737100000|2023-06-14 10:05:00|3969.5|3968.5|3973|3972|3973|3972|3969|3968|2297
1686737400000|2023-06-14 10:10:00|3972.5|3972.5|3973|3972|3974.5|3973.5|3972.5|3972|1496
1686737700000|2023-06-14 10:15:00|3973.5|3972.5|3971|3970|3973.5|3972.5|3971|3970|2335
1686738000000|2023-06-14 10:20:00|3970.5|3970.5|3969|3968|3971|3970.5|3969|3968|2090
1686738300000|2023-06-14 10:25:00|3970.5|3968.5|3965.5|3965|3970.5|3969.5|3965.5|3965|3522
1686738600000|2023-06-14 10:30:00|3966|3964|3966.5|3966|3967.5|3966.5|3964|3963|1670
1686738900000|2023-06-14 10:35:00|3967|3966.5|3968|3967|3968|3967|3965|3964.5|3253
1686739200000|2023-06-14 10:40:00|3967|3966.5|3965.5|3964.5|3967|3966.5|3964|3963.5|4998
1686739500000|2023-06-14 10:45:00|3965|3964|3962|3961|3966|3965|3962|3961|2715
1686739800000|2023-06-14 10:50:00|3963.5|3961.5|3965|3964.5|3967|3966|3962.5|3961|5085
1686740100000|2023-06-14 10:55:00|3964.5|3964|3972.5|3971.5|3972.5|3971.5|3964.5|3964|7705
1686740400000|2023-06-14 11:00:00|3972|3972|3965.5|3965|3972.5|3972|3965.5|3965|6851
1686740700000|2023-06-14 11:05:00|3964.5|3964|3962.5|3961.5|3965|3964|3960.5|3960|5331
1686741000000|2023-06-14 11:10:00|3962|3962|3959.5|3959|3963|3962.5|3959.5|3959|8425
1686741300000|2023-06-14 11:15:00|3960|3959.5|3958|3957|3960|3959.5|3957.5|3957|5263
1686741600000|2023-06-14 11:20:00|3957.5|3957.5|3958.5|3957.5|3959|3958.5|3957.5|3957|2385
1686741900000|2023-06-14 11:25:00|3958|3957|3960|3959|3960|3959.5|3957.5|3957|2067
1686742200000|2023-06-14 11:30:00|3959.5|3959.5|3956|3955.5|3959.5|3959.5|3956|3955.5|2500
1686742500000|2023-06-14 11:35:00|3955|3955|3953|3952.5|3955|3955|3952.5|3951.5|5665
1686742800000|2023-06-14 11:40:00|3952.5|3952|3954.5|3954|3955|3954|3952|3951.5|124697
1686743100000|2023-06-14 11:45:00|3955|3954.5|3956|3955|3957|3956|3954.5|3954|3712
1686743400000|2023-06-14 11:50:00|3956.5|3955.5|3957|3956.5|3958.5|3957.5|3955.5|3955|4187
1686743700000|2023-06-14 11:55:00|3956.5|3956|3954.5|3954|3956.5|3956|3954|3953.5|2030
1686744000000|2023-06-14 12:00:00|3955|3953.5|3951.5|3951|3955|3954.5|3951.5|3951|442943
1686744300000|2023-06-14 12:05:00|3952|3951.5|3952|3951|3952|3951.5|3950|3949.5|6731
1686744600000|2023-06-14 12:10:00|3952.5|3951.5|3954|3953|3954|3953.5|3952.5|3951|4345
1686744900000|2023-06-14 12:15:00|3953.5|3952.5|3954.5|3953.5|3955.5|3954.5|3952.5|3952|1637
1686745200000|2023-06-14 12:20:00|3954|3954|3955.5|3955|3956.5|3956|3954|3954|3785
1686745500000|2023-06-14 12:25:00|3956|3954.5|3959|3957|3959.5|3958.5|3955|3954.5|4096
1686745800000|2023-06-14 12:30:00|3959.5|3957.5|3960|3959.5|3962.5|3961|3959|3956|3044
1686746100000|2023-06-14 12:35:00|3959.5|3959|3959.5|3959|3961|3960.5|3959|3958|1685
1686746400000|2023-06-14 12:40:00|3959|3958.5|3959.5|3958.5|3961.5|3960.5|3958.5|3958|9141
1686746700000|2023-06-14 12:45:00|3959|3958|3959.5|3958.5|3961.5|3960.5|3957.5|3957|6491
1686747000000|2023-06-14 12:50:00|3960|3959|3952|3951|3960|3959|3952|3951|4542
1686747300000|2023-06-14 12:55:00|3951.5|3950.5|3948.5|3948|3951.5|3950.5|3948|3947|5060
1686747600000|2023-06-14 13:00:00|3949|3947.5|3950|3949|3950|3949.5|3948.5|3947.5|3180
1686747900000|2023-06-14 13:05:00|3949.5|3949.5|3954|3953|3955|3954|3949.5|3949|7665
1686748200000|2023-06-14 13:10:00|3954.5|3953.5|3954|3953.5|3954.5|3953.5|3952.5|3951.5|2757
1686748500000|2023-06-14 13:15:00|3953.5|3953|3955.5|3954.5|3955.5|3955|3953|3952|1212
1686748800000|2023-06-14 13:20:00|3955|3955|3955.5|3955|3956.5|3956|3954.5|3954|7885
1686749100000|2023-06-14 13:25:00|3955|3954.5|3956.5|3955.5|3956.5|3956|3955|3954|3436
1686749400000|2023-06-14 13:30:00|3957.5|3956.5|3960|3959|3962|3961.5|3955|3954.5|12896
1686749700000|2023-06-14 13:35:00|3959.5|3958.5|3956|3955.5|3959.5|3958.5|3955|3954.5|11798
1686750000000|2023-06-14 13:40:00|3955.5|3955|3956|3955|3957.5|3957|3954.5|3954|8157
1686750300000|2023-06-14 13:45:00|3954|3953.5|3953|3952.5|3956|3955|3953|3952|9164
1686750600000|2023-06-14 13:50:00|3953.5|3953|3955.5|3954.5|3956|3955.5|3953|3952.5|5163
1686750900000|2023-06-14 13:55:00|3955|3954|3952.5|3951.5|3955.5|3954|3952|3951.5|13275
1686751200000|2023-06-14 14:00:00|3952|3951|3959.5|3958.5|3960|3959.5|3951.5|3951|5006
1686751500000|2023-06-14 14:05:00|3960|3959|3960|3959|3961.5|3961|3959|3958.5|8370
1686751800000|2023-06-14 14:10:00|3959.5|3958.5|3961|3960|3961.5|3960.5|3959|3958|3699
1686752100000|2023-06-14 14:15:00|3960|3959|3958.5|3957.5|3961.5|3960.5|3957.5|3957|6684
1686752400000|2023-06-14 14:20:00|3958|3958|3956.5|3956|3960|3959|3956.5|3956|3211
1686752700000|2023-06-14 14:25:00|3956|3955.5|3956|3955.5|3958.5|3958|3956|3955.5|5385
1686753000000|2023-06-14 14:30:00|3956.5|3956|3959|3958.5|3959|3958.5|3956.5|3956|5768
1686753300000|2023-06-14 14:35:00|3959.5|3959|3961|3960|3961.5|3960.5|3959|3958.5|5047
1686753600000|2023-06-14 14:40:00|3960.5|3959.5|3960.5|3959.5|3961|3960.5|3960|3959|3564
1686753900000|2023-06-14 14:45:00|3961|3960|3961|3960.5|3962.5|3962|3961|3959.5|8676
1686754200000|2023-06-14 14:50:00|3961.5|3960|3960|3959.5|3961.5|3961|3960|3959.5|4317
1686754500000|2023-06-14 14:55:00|3960.5|3960|3962|3961.5|3963|3962.5|3960|3959.5|7905
1686754800000|2023-06-14 15:00:00|3962.5|3961|3963.5|3963|3964|3963.5|3961.5|3961|6607
1686755100000|2023-06-14 15:05:00|3964|3962.5|3964|3963.5|3965|3964.5|3963.5|3962.5|5996
1686755400000|2023-06-14 15:10:00|3964.5|3964|3967|3966.5|3968.5|3967.5|3964|3963.5|7734
1686755700000|2023-06-14 15:15:00|3966.5|3966|3965.5|3965|3967|3966.5|3964.5|3963.5|10525
1686756000000|2023-06-14 15:20:00|3965|3964.5|3964.5|3964|3965.5|3965|3964|3963.5|10048
1686756300000|2023-06-14 15:25:00|3965|3963.5|3963.5|3962.5|3965|3964|3962|3961.5|13726
1686812400000|2023-06-15 07:00:00|3976|3968|3976.5|3975.5|3986|3982.5|3972.5|3968|11181
1686812700000|2023-06-15 07:05:00|3978|3976|3986.5|3985|3990|3988.5|3978|3976|5051
1686813000000|2023-06-15 07:10:00|3986|3984.5|3982.5|3981|3987.5|3986.5|3981.5|3980|4301
1686813300000|2023-06-15 07:15:00|3982|3982|3980|3979|3984|3983|3980|3979|3714
1686813600000|2023-06-15 07:20:00|3980.5|3978.5|3987|3985.5|3987|3986|3980|3978.5|3431
1686813900000|2023-06-15 07:25:00|3986.5|3985|3992.5|3991.5|3993.5|3992|3985.5|3984|2749
1686814200000|2023-06-15 07:30:00|3993|3992|3991|3989.5|3996|3994.5|3990.5|3989|3092
1686814500000|2023-06-15 07:35:00|3991.5|3990|3995.5|3994.5|3996.5|3995.5|3991|3990|2523
1686814800000|2023-06-15 07:40:00|3996|3995|3995.5|3994.5|3997.5|3997|3993.5|3992.5|13649
1686815100000|2023-06-15 07:45:00|3996|3995|3993.5|3992|3997|3996|3991.5|3990.5|2557
1686815400000|2023-06-15 07:50:00|3993|3992.5|3994.5|3993.5|3995|3994|3991.5|3990.5|2032
1686815700000|2023-06-15 07:55:00|3995|3994|3998.5|3997.5|4001.5|4000.5|3995|3994|7478
1686816000000|2023-06-15 08:00:00|3999|3998|3995|3994|4001.5|4000.5|3994.5|3993|2718
1686816300000|2023-06-15 08:05:00|3995.5|3994.5|3995.5|3994.5|3997|3996.5|3993.5|3993|6529
1686816600000|2023-06-15 08:10:00|3996|3993.5|3994.5|3994|3996|3995|3994|3993|2824
1686816900000|2023-06-15 08:15:00|3995.5|3994.5|3996.5|3996|3997|3996|3994.5|3993.5|3086
1686817200000|2023-06-15 08:20:00|3996|3995.5|3998|3997|3999|3998|3993.5|3993|3539
1686817500000|2023-06-15 08:25:00|3998.5|3997.5|3997|3996|3999.5|3998.5|3997|3996|3017
1686817800000|2023-06-15 08:30:00|3996.5|3995.5|3995.5|3994.5|3996.5|3995.5|3994.5|3994|1995
1686818100000|2023-06-15 08:35:00|3995|3995|3998|3997|3999|3998|3995|3995|3169
1686818400000|2023-06-15 08:40:00|3997.5|3996.5|4002.5|4002|4003|4002|3997.5|3996.5|7871
1686818700000|2023-06-15 08:45:00|4002|4001|4003|4002|4005|4004|4001.5|4000|11499
1686819000000|2023-06-15 08:50:00|4002.5|4001.5|4001.5|4000|4005|4004.5|4000.5|3999.5|7721
1686819300000|2023-06-15 08:55:00|4001|4000.5|4003.5|4002.5|4004|4003|4001|4000|1917
1686819600000|2023-06-15 09:00:00|4004|4003|4001.5|4000.5|4004|4003|4000|3999|3998
1686819900000|2023-06-15 09:05:00|4002|4001|4002.5|4001.5|4003|4002|4001|4000|1823
1686820200000|2023-06-15 09:10:00|4003.5|4002|4003|4002|4003.5|4003|4002.5|4002|5778
1686820500000|2023-06-15 09:15:00|4004|4002.5|4003|4002|4005.5|4005|4002.5|4002|2080
1686820800000|2023-06-15 09:20:00|4002.5|4001.5|4002|4001.5|4003|4002|4001.5|4000.5|4948
1686821100000|2023-06-15 09:25:00|4001.5|4001|4007.5|4006.5|4007.5|4007|4001.5|4001|4257
1686821400000|2023-06-15 09:30:00|4007|4006|4009|4008.5|4010.5|4010|4005.5|4005|7065
1686821700000|2023-06-15 09:35:00|4010|4008|4012|4011|4012|4011|4007|4006.5|4205
1686822000000|2023-06-15 09:40:00|4011.5|4010.5|4016.5|4015.5|4016.5|4016|4011|4010|5224
1686822300000|2023-06-15 09:45:00|4016|4015|4017.5|4016.5|4017.5|4016.5|4015|4014.5|3502
1686822600000|2023-06-15 09:50:00|4017|4015.5|4019.5|4018.5|4021|4020.5|4016|4015.5|4647
1686822900000|2023-06-15 09:55:00|4019|4018|4015.5|4015|4020|4019|4015.5|4014.5|1766
1686823200000|2023-06-15 10:00:00|4017|4016.5|4017|4016|4017|4016.5|4014.5|4013.5|2239
1686823500000|2023-06-15 10:05:00|4016.5|4015.5|4012.5|4011.5|4017|4016|4012.5|4011.5|2045
1686823800000|2023-06-15 10:10:00|4013|4012|4015.5|4014.5|4015.5|4015|4013|4012|2698
1686824100000|2023-06-15 10:15:00|4016|4015|4020|4019.5|4020.5|4019.5|4016|4015|3830
1686824400000|2023-06-15 10:20:00|4019.5|4019|4022.5|4021.5|4023|4022|4019.5|4019|4324
1686824700000|2023-06-15 10:25:00|4023|4022|4021.5|4021|4024|4023|4021|4020|2121
1686825000000|2023-06-15 10:30:00|4022|4021.5|4015|4014.5|4022|4021.5|4013.5|4012.5|5852
1686825300000|2023-06-15 10:35:00|4015.5|4014|4019|4018.5|4019.5|4019|4013.5|4012.5|11932
1686825600000|2023-06-15 10:40:00|4019.5|4019|4021|4020.5|4021.5|4020.5|4019.5|4019|3101
1686825900000|2023-06-15 10:45:00|4021.5|4021|4018.5|4017.5|4021.5|4021|4017.5|4016.5|3097
1686826200000|2023-06-15 10:50:00|4018|4018|4017|4016|4020|4019.5|4016.5|4015.5|3496
1686826500000|2023-06-15 10:55:00|4017.5|4016.5|4016|4015|4017.5|4017|4014|4013|2834
1686826800000|2023-06-15 11:00:00|4015.5|4015.5|4018.5|4018|4020|4019|4015.5|4015|6632
1686827100000|2023-06-15 11:05:00|4018|4017.5|4017.5|4017|4019.5|4018.5|4017.5|4017|3264
1686827400000|2023-06-15 11:10:00|4017|4016.5|4015.5|4014.5|4017|4016.5|4015|4014|2910
1686827700000|2023-06-15 11:15:00|4016|4015|4014.5|4014|4016.5|4016|4014.5|4014|1893
1686828000000|2023-06-15 11:20:00|4013.5|4013|4014.5|4013.5|4014.5|4014|4013|4012.5|2869
1686828300000|2023-06-15 11:25:00|4014|4014|4013|4012|4015|4014|4012|4011.5|3096
1686828600000|2023-06-15 11:30:00|4014|4012.5|4016|4015|4016.5|4015.5|4014|4012|5606
1686828900000|2023-06-15 11:35:00|4016.5|4016|4015.5|4015|4017|4016.5|4015|4014|2531
1686829200000|2023-06-15 11:40:00|4016|4014.5|4020.5|4019.5|4020.5|4019.5|4015.5|4014.5|4676
1686829500000|2023-06-15 11:45:00|4020|4019|4022|4021.5|4022|4021.5|4019.5|4019|2658
1686829800000|2023-06-15 11:50:00|4022.5|4021|4022.5|4022|4024|4023|4022.5|4021|1990
1686830100000|2023-06-15 11:55:00|4023.5|4022.5|4023.5|4023|4024|4023.5|4023|4022|983
1686830400000|2023-06-15 12:00:00|4024|4023.5|4023.5|4023|4024|4023.5|4022.5|4022|1129
1686830700000|2023-06-15 12:05:00|4023|4022.5|4023|4022|4023.5|4022.5|4022.5|4021.5|977
1686831000000|2023-06-15 12:10:00|4022.5|4021.5|4019|4017.5|4022.5|4021.5|4019|4017.5|2214
1686831300000|2023-06-15 12:15:00|4020|4016|4020|4019|4023.5|4021|4019.5|4016|2478
1686831600000|2023-06-15 12:20:00|4021|4020|4021|4020.5|4022|4021|4019.5|4018.5|3071
1686831900000|2023-06-15 12:25:00|4020.5|4020|4024|4020.5|4024|4020.5|4018|4017|1524
1686832200000|2023-06-15 12:30:00|4023|4019.5|4021|4020|4023|4021.5|4018|4017.5|4591
1686832500000|2023-06-15 12:35:00|4020.5|4019.5|4024|4023|4024|4023.5|4020.5|4019.5|4346
1686832800000|2023-06-15 12:40:00|4023.5|4022.5|4021.5|4020.5|4024|4023|4018|4017.5|3838
1686833100000|2023-06-15 12:45:00|4021|4020|4033|4032|4034|4033|4020.5|4019.5|6943
1686833400000|2023-06-15 12:50:00|4032.5|4031.5|4031|4030|4034|4032.5|4030.5|4030|3904
1686833700000|2023-06-15 12:55:00|4030.5|4030.5|4032|4031|4032|4031.5|4030.5|4029.5|2175
1686834000000|2023-06-15 13:00:00|4032.5|4032|4028|4027|4033|4032|4025.5|4025|3516
1686834300000|2023-06-15 13:05:00|4028.5|4027.5|4030|4029|4030.5|4029.5|4026.5|4025.5|7069
1686834600000|2023-06-15 13:10:00|4029.5|4028|4025.5|4025|4030|4029|4025|4024|3801
1686834900000|2023-06-15 13:15:00|4026|4024.5|4029.5|4028.5|4029.5|4028.5|4025.5|4024.5|5626
1686835200000|2023-06-15 13:20:00|4029|4028|4029.5|4028.5|4029.5|4029|4026.5|4026|3980
1686835500000|2023-06-15 13:25:00|4029|4028|4030.5|4030|4031.5|4031|4028.5|4027.5|5803
1686835800000|2023-06-15 13:30:00|4030|4029|4026|4025.5|4030|4029.5|4020.5|4020|9882
1686836100000|2023-06-15 13:35:00|4026.5|4025|4027|4026.5|4030|4029|4025.5|4024.5|6832
1686836400000|2023-06-15 13:40:00|4027.5|4027|4032|4031.5|4033|4032.5|4027.5|4026.5|8614
1686836700000|2023-06-15 13:45:00|4031.5|4031|4026|4025.5|4032|4031|4026|4025|6718
1686837000000|2023-06-15 13:50:00|4025|4024.5|4029|4028|4029|4028|4023.5|4023|8524
1686837300000|2023-06-15 13:55:00|4029.5|4028.5|4030.5|4029.5|4031|4030.5|4028|4027.5|4160
1686837600000|2023-06-15 14:00:00|4029.5|4028|4024|4023|4030.5|4029.5|4023.5|4022.5|7606
1686837900000|2023-06-15 14:05:00|4023.5|4022.5|4023.5|4023|4025.5|4024|4021.5|4020.5|10308
1686838200000|2023-06-15 14:10:00|4023|4022.5|4021|4020.5|4024|4023.5|4018.5|4018|8353
1686838500000|2023-06-15 14:15:00|4020.5|4020|4024.5|4023.5|4026.5|4026|4020.5|4020|4491
1686838800000|2023-06-15 14:20:00|4024|4023|4021.5|4021|4024.5|4023.5|4020.5|4019.5|4956
1686839100000|2023-06-15 14:25:00|4022|4020.5|4023.5|4023|4024|4023|4021.5|4020.5|3904
1686839400000|2023-06-15 14:30:00|4024|4023.5|4020|4019.5|4025|4024.5|4020|4019.5|5938
1686839700000|2023-06-15 14:35:00|4020.5|4020|4018.5|4017.5|4021.5|4021|4017.5|4016.5|2275
1686840000000|2023-06-15 14:40:00|4019|4018.5|4016.5|4016|4020|4019.5|4015.5|4015|5244
1686840300000|2023-06-15 14:45:00|4017|4016.5|4014.5|4014|4017|4016.5|4013.5|4013|7147
1686840600000|2023-06-15 14:50:00|4014|4013.5|4015|4014.5|4016|4015.5|4013|4012.5|6613
1686840900000|2023-06-15 14:55:00|4014.5|4014|4018.5|4018|4019|4018.5|4014.5|4014|3821
1686841200000|2023-06-15 15:00:00|4019|4018.5|4018|4017.5|4019|4018.5|4016.5|4015.5|5747
1686841500000|2023-06-15 15:05:00|4017.5|4017|4018.5|4017.5|4020.5|4020|4017|4016.5|5627
1686841800000|2023-06-15 15:10:00|4019|4018|4017.5|4017|4019|4018|4017|4016|5197
1686842100000|2023-06-15 15:15:00|4018|4016.5|4019.5|4018.5|4022.5|4021.5|4017|4016.5|14984
1686842400000|2023-06-15 15:20:00|4019|4019|4018.5|4017.5|4019|4019|4017|4016|12640
1686842700000|2023-06-15 15:25:00|4018|4017|4019|4017.5|4020.5|4019.5|4016.5|4015.5|15420
1686898800000|2023-06-16 07:00:00|4028.5|4025.5|4026|4024|4028.5|4026|4021|4019|41155
1686899100000|2023-06-16 07:05:00|4027.5|4025|4022.5|4020.5|4028|4026|4019|4017.5|4436
1686899400000|2023-06-16 07:10:00|4023|4021|4020.5|4019.5|4026|4024.5|4020.5|4019.5|4809
1686899700000|2023-06-16 07:15:00|4019.5|4018.5|4019|4018|4024|4023|4019|4018|2864
1686900000000|2023-06-16 07:20:00|4018|4017.5|4017.5|4016|4020.5|4019|4016.5|4015.5|275
1686900300000|2023-06-16 07:25:00|4017|4016.5|4021.5|4021|4022.5|4021.5|4017|4016|2309
1686900600000|2023-06-16 07:30:00|4022|4020.5|4030.5|4029.5|4031|4029.5|4022|4020.5|5141
1686900900000|2023-06-16 07:35:00|4031|4030|4030.5|4029.5|4032.5|4031|4030|4028.5|242
1686901200000|2023-06-16 07:40:00|4031|4030|4034|4033|4034.5|4033.5|4030.5|4029.5|2015
1686901500000|2023-06-16 07:45:00|4034.5|4033.5|4039|4038|4039.5|4038.5|4034|4033|2731
1686901800000|2023-06-16 07:50:00|4038.5|4038.5|4039|4038|4041|4040|4036.5|4035|3616
1686902100000|2023-06-16 07:55:00|4039.5|4037.5|4042|4041|4044|4043|4038.5|4037.5|3385
1686902400000|2023-06-16 08:00:00|4042.5|4041.5|4042.5|4042|4043.5|4042.5|4041.5|4040.5|1468
1686902700000|2023-06-16 08:05:00|4043|4041.5|4045.5|4044.5|4046|4044.5|4041.5|4040.5|1025
1686903000000|2023-06-16 08:10:00|4046|4044|4043|4042|4046.5|4045.5|4042|4041|1970
1686903300000|2023-06-16 08:15:00|4043.5|4041.5|4044|4043|4044|4043.5|4041.5|4040.5|1349
1686903600000|2023-06-16 08:20:00|4044.5|4043.5|4046|4044.5|4049|4048.5|4044.5|4043|3277
1686903900000|2023-06-16 08:25:00|4045.5|4045|4045|4044.5|4047.5|4046.5|4045|4044|3015
1686904200000|2023-06-16 08:30:00|4044.5|4044|4044|4043|4047.5|4047|4044|4043|8115
1686904500000|2023-06-16 08:35:00|4043.5|4042.5|4045.5|4045|4045.5|4045|4042.5|4042|2595
1686904800000|2023-06-16 08:40:00|4046|4045.5|4061.5|4060|4072|4071.5|4045.5|4044.5|13581
1686905100000|2023-06-16 08:45:00|4061|4059.5|4049.5|4048|4062|4061|4049.5|4047.5|10629
1686905400000|2023-06-16 08:50:00|4050.5|4049.5|4049.5|4049|4051|4050|4047|4045.5|4507
1686905700000|2023-06-16 08:55:00|4050|4048.5|4048.5|4047.5|4051.5|4050.5|4048|4046.5|3796
1686906000000|2023-06-16 09:00:00|4049|4048|4043.5|4043|4049|4048|4043.5|4042|3571
1686906300000|2023-06-16 09:05:00|4044|4043.5|4043|4042|4044|4043.5|4040.5|4039.5|5597
1686906900000|2023-06-16 09:15:00|4030|4028|4030|4028.5|4034|4032.5|4028|4026.5|8944
1686907200000|2023-06-16 09:20:00|4030.5|4029|4029.5|4028|4033.5|4032.5|4026.5|4025.5|4894
1686907500000|2023-06-16 09:25:00|4029|4028.5|4030.5|4029.5|4031|4030|4028|4027|13100
1686907800000|2023-06-16 09:30:00|4031|4030|4034.5|4033.5|4035|4034|4031|4029.5|2264
1686908100000|2023-06-16 09:35:00|4035|4034.5|4034.5|4034|4036|4035|4034.5|4033.5|986
1686908400000|2023-06-16 09:40:00|4035.5|4034.5|4032.5|4031.5|4036|4035.5|4032.5|4031.5|1849
1686908700000|2023-06-16 09:45:00|4032|4031|4036.5|4035.5|4036.5|4035.5|4032|4031|3625
1686909000000|2023-06-16 09:50:00|4037|4036|4039|4038|4039|4038.5|4033|4032|10949
1686909300000|2023-06-16 09:55:00|4039.5|4038.5|4034|4033.5|4039.5|4039|4033.5|4032.5|12220
1686909600000|2023-06-16 10:00:00|4034.5|4034|4038.5|4037.5|4039|4038|4034|4033.5|2777
1686909900000|2023-06-16 10:05:00|4039|4038|4040.5|4039|4042|4041|4038.5|4037.5|4896
1686910200000|2023-06-16 10:10:00|4041|4039.5|4042.5|4041.5|4044|4043|4041|4039.5|1970
1686910500000|2023-06-16 10:15:00|4041.5|4041|4042.5|4041.5|4042.5|4041.5|4039.5|4038.5|3810
1686910800000|2023-06-16 10:20:00|4041|4040|4041|4040|4041|4040|4039.5|4038.5|1699
1686911100000|2023-06-16 10:25:00|4040.5|4039.5|4038.5|4037.5|4040.5|4040|4038|4037|7353
1686911400000|2023-06-16 10:30:00|4039|4038|4040.5|4039.5|4043|4042|4039|4038|4273
1686911700000|2023-06-16 10:35:00|4041|4040|4041|4040|4042.5|4041.5|4040.5|4039.5|2751
1686912000000|2023-06-16 10:40:00|4041.5|4040.5|4041|4040|4041.5|4040.5|4039.5|4038.5|3446
1686912300000|2023-06-16 10:45:00|4041.5|4040.5|4039.5|4038.5|4041.5|4040.5|4038.5|4038|2154
1686912600000|2023-06-16 10:50:00|4040|4039|4040.5|4039.5|4040.5|4039.5|4038.5|4038|1146
1686912900000|2023-06-16 10:55:00|4041|4040|4040.5|4040|4041.5|4040.5|4040.5|4040|1494
1686913200000|2023-06-16 11:00:00|4041|4039.5|4045|4044|4045|4044|4040.5|4039.5|3587
1686913500000|2023-06-16 11:05:00|4044.5|4043.5|4045.5|4044.5|4045.5|4044.5|4044|4043|3391
1686913800000|2023-06-16 11:10:00|4046|4045|4043.5|4043|4046|4045|4042.5|4042|3517
1686914100000|2023-06-16 11:15:00|4044|4043.5|4045.5|4044.5|4045.5|4044.5|4043.5|4042.5|1717
1686914400000|2023-06-16 11:20:00|4046.5|4045|4049.5|4048.5|4049.5|4048.5|4046.5|4045|5905
1686914700000|2023-06-16 11:25:00|4049|4048|4050|4049|4050|4049|4048.5|4048|3491
1686915000000|2023-06-16 11:30:00|4049.5|4048|4048.5|4047.5|4050|4048|4045.5|4045|5345
1686915300000|2023-06-16 11:35:00|4049|4048|4047|4046|4049|4048|4047|4046|2906
1686915600000|2023-06-16 11:40:00|4047.5|4046.5|4045.5|4044.5|4047.5|4046.5|4045|4044|1417
1686915900000|2023-06-16 11:45:00|4046|4045|4045.5|4044.5|4046|4045|4045|4044|1115
1686916200000|2023-06-16 11:50:00|4045|4045|4042.5|4042|4045.5|4045|4042.5|4042|922
1686916500000|2023-06-16 11:55:00|4043|4042.5|4043|4042|4043.5|4043|4043|4042|876
1686916800000|2023-06-16 12:00:00|4042|4041|4042.5|4042|4043.5|4042.5|4041.5|4040.5|2571
1686917100000|2023-06-16 12:05:00|4042|4041|4042|4041|4042|4041.5|4041|4040|2561
1686917400000|2023-06-16 12:10:00|4041.5|4041.5|4043.5|4043|4043.5|4043|4041.5|4041.5|4191
1686917700000|2023-06-16 12:15:00|4043|4042.5|4043.5|4042.5|4043.5|4043|4043|4042|2154
1686918000000|2023-06-16 12:20:00|4043|4043|4041|4040.5|4043|4043|4040|4039.5|1703
1686918300000|2023-06-16 12:25:00|4041.5|4040|4043|4042|4043.5|4043|4041.5|4040|3338
1686918600000|2023-06-16 12:30:00|4043.5|4042.5|4043.5|4042.5|4043.5|4043|4041|4040|3818
1686918900000|2023-06-16 12:35:00|4044|4043|4045.5|4044.5|4045.5|4045|4043|4042.5|2653
1686919200000|2023-06-16 12:40:00|4045|4045|4048|4047.5|4048|4047.5|4044.5|4044|2289
1686919500000|2023-06-16 12:45:00|4048.5|4048|4049.5|4048.5|4050|4049.5|4048.5|4047.5|5082
1686919800000|2023-06-16 12:50:00|4050|4049|4051.5|4051|4051.5|4051|4049.5|4048.5|5154
1686920100000|2023-06-16 12:55:00|4052|4051.5|4054.5|4053.5|4055|4054|4052|4051.5|5737
1686920400000|2023-06-16 13:00:00|4055|4054|4050.5|4049|4055|4054|4049.5|4048.5|5410
1686920700000|2023-06-16 13:05:00|4050|4049.5|4054|4053|4054|4053|4048|4046.5|4310
1686921000000|2023-06-16 13:10:00|4054.5|4053.5|4050.5|4049.5|4054.5|4053.5|4050.5|4049.5|3232
1686921300000|2023-06-16 13:15:00|4050|4049|4051|4050|4052.5|4051.5|4050|4049|4475
1686921600000|2023-06-16 13:20:00|4050.5|4049.5|4052|4051|4052|4051.5|4050.5|4049.5|4463
1686921900000|2023-06-16 13:25:00|4051.5|4051.5|4050.5|4050|4053|4052|4050.5|4050|3534
1686922200000|2023-06-16 13:30:00|4051|4051|4053.5|4052.5|4054|4053|4048|4047|10924
1686922500000|2023-06-16 13:35:00|4054|4053|4050|4049|4054.5|4053.5|4050|4049|10106
1686922800000|2023-06-16 13:40:00|4050.5|4049.5|4055.5|4055|4056|4055|4049|4048|10488
1686923100000|2023-06-16 13:45:00|4055|4054.5|4050|4049|4058|4057|4049|4048.5|7570
1686923400000|2023-06-16 13:50:00|4049.5|4049.5|4047.5|4046.5|4050.5|4050|4045|4044.5|7536
1686923700000|2023-06-16 13:55:00|4048|4047|4048.5|4047.5|4049.5|4049|4047|4046|7327
1686924000000|2023-06-16 14:00:00|4049|4048|4048|4047|4053.5|4052.5|4047.5|4047|5973
1686924300000|2023-06-16 14:05:00|4048.5|4047.5|4047.5|4046.5|4050|4049.5|4047.5|4046.5|7962
1686924600000|2023-06-16 14:10:00|4047|4046|4042.5|4042|4047.5|4046.5|4042|4041.5|7119
1686924900000|2023-06-16 14:15:00|4043|4042.5|4045.5|4044.5|4045.5|4044.5|4043|4042.5|6421
1686925200000|2023-06-16 14:20:00|4045|4044|4047.5|4047|4048|4047.5|4043|4042.5|8438
1686925500000|2023-06-16 14:25:00|4048|4047.5|4049|4048|4049.5|4049|4047.5|4047.5|9458
1686925800000|2023-06-16 14:30:00|4048.5|4048.5|4047|4046.5|4050|4049.5|4046.5|4046|13201
1686926100000|2023-06-16 14:35:00|4046.5|4046|4046.5|4046|4046.5|4046|4043.5|4043|16853
1686926400000|2023-06-16 14:40:00|4047|4046.5|4050|4049|4051.5|4051|4046.5|4046|12085
1686926700000|2023-06-16 14:45:00|4050.5|4049.5|4055|4054.5|4055|4054.5|4050.5|4049.5|15357
1686927000000|2023-06-16 14:50:00|4054.5|4054|4057|4056.5|4057|4056.5|4054.5|4053.5|11204
1686927300000|2023-06-16 14:55:00|4057.5|4057|4054|4053|4058.5|4058|4053|4052|25289
1686927600000|2023-06-16 15:00:00|4054.5|4053.5|4051|4050|4055.5|4054.5|4050.5|4049.5|14006
1686927900000|2023-06-16 15:05:00|4050.5|4049.5|4051.5|4051|4053|4052|4050|4049.5|16319
1686928200000|2023-06-16 15:10:00|4051|4050.5|4052|4051|4052|4051.5|4050|4049.5|12042
1686928500000|2023-06-16 15:15:00|4051.5|4051.5|4054|4053|4054|4053.5|4050|4049.5|15003
1686928800000|2023-06-16 15:20:00|4054.5|4053.5|4058|4057.5|4058.5|4058|4052|4051.5|37165
1686929100000|2023-06-16 15:25:00|4058.5|4058|4057|4056|4058.5|4058|4054|4053|37919
1687158000000|2023-06-19 07:00:00|4058|4051.5|4069|4067|4069.5|4067.5|4052|4047.5|37186
1687158300000|2023-06-19 07:05:00|4069.5|4068|4064.5|4063.5|4070.5|4068|4062.5|4061|4715
1687158600000|2023-06-19 07:10:00|4064|4063|4058.5|4057|4065.5|4063.5|4058|4056.5|1962
1687158900000|2023-06-19 07:15:00|4058|4057.5|4062.5|4061.5|4062.5|4061.5|4058|4056.5|10801
1687159200000|2023-06-19 07:20:00|4063|4062|4059|4058|4063|4062|4059|4058|2996
1687159500000|2023-06-19 07:25:00|4058.5|4057|4060|4058.5|4060|4058.5|4055|4054|2986
1687159800000|2023-06-19 07:30:00|4059.5|4059|4059.5|4058.5|4063.5|4062.5|4058.5|4057|1267
1687160100000|2023-06-19 07:35:00|4061|4060|4063|4062|4063.5|4062|4059.5|4058.5|987
1687160400000|2023-06-19 07:40:00|4063.5|4062.5|4067.5|4066.5|4067.5|4066.5|4062.5|4061.5|738
1687160700000|2023-06-19 07:45:00|4067|4066|4067|4066|4069|4068|4067|4066|747
1687161000000|2023-06-19 07:50:00|4066.5|4066.5|4064|4062.5|4066.5|4066.5|4061|4060|1855
1687161300000|2023-06-19 07:55:00|4063.5|4063|4061.5|4060.5|4063.5|4063|4061|4060|583
1687161600000|2023-06-19 08:00:00|4061|4060|4059|4058.5|4061|4060|4058|4056.5|1125
1687161900000|2023-06-19 08:05:00|4060|4059|4062|4061|4062.5|4062|4059.5|4059|2518
1687162200000|2023-06-19 08:10:00|4062.5|4060.5|4056.5|4056|4062.5|4061.5|4056.5|4055.5|786
1687162500000|2023-06-19 08:15:00|4057.5|4056.5|4057.5|4057|4059|4058|4057|4056|1625
1687162800000|2023-06-19 08:20:00|4058.5|4057.5|4059|4058|4060.5|4059.5|4058|4057.5|1773
1687163100000|2023-06-19 08:25:00|4058.5|4057.5|4058|4057|4059|4058.5|4058|4057|15134
1687163400000|2023-06-19 08:30:00|4059|4057.5|4058.5|4057.5|4059.5|4059|4058.5|4057|1517
1687163700000|2023-06-19 08:35:00|4058|4058|4057.5|4057|4058|4058|4056.5|4056|2709
1687164000000|2023-06-19 08:40:00|4058.5|4057.5|4060|4059.5|4060.5|4060|4057.5|4056.5|2479
1687164300000|2023-06-19 08:45:00|4060.5|4058|4054.5|4054|4060.5|4058.5|4054|4053|1870
1687164600000|2023-06-19 08:50:00|4055|4054.5|4055|4054|4056|4055.5|4055|4054|1542
1687164900000|2023-06-19 08:55:00|4055.5|4054.5|4053.5|4052.5|4056|4055|4053.5|4052.5|1594
1687165200000|2023-06-19 09:00:00|4053|4052|4055.5|4054.5|4055.5|4054.5|4052|4051|1313
1687165500000|2023-06-19 09:05:00|4056|4055|4056|4055|4057.5|4056.5|4055.5|4054.5|3180
1687165800000|2023-06-19 09:10:00|4056.5|4055.5|4057.5|4056.5|4057.5|4056.5|4056|4055|1545
1687166100000|2023-06-19 09:15:00|4057|4056|4059.5|4058.5|4059.5|4058.5|4056|4055.5|444
1687166400000|2023-06-19 09:20:00|4060|4059|4059|4058|4060|4059|4057.5|4057|1131
1687166700000|2023-06-19 09:25:00|4058.5|4057.5|4059|4058|4060|4059|4058|4057|1595
1687167000000|2023-06-19 09:30:00|4058.5|4058.5|4058|4057.5|4059|4058.5|4057.5|4056.5|1220
1687167300000|2023-06-19 09:35:00|4057|4056.5|4055|4054.5|4057|4056.5|4055|4054|1518
1687167600000|2023-06-19 09:40:00|4054.5|4054|4050|4049.5|4054.5|4054|4050|4049|2546
1687167900000|2023-06-19 09:45:00|4050.5|4049|4051.5|4051|4051.5|4051|4049.5|4048.5|1200
1687168200000|2023-06-19 09:50:00|4051|4050|4049.5|4048.5|4052|4051|4048.5|4048|2658
1687168500000|2023-06-19 09:55:00|4049|4047.5|4048|4047.5|4049.5|4048|4047.5|4047|983
1687168800000|2023-06-19 10:00:00|4047.5|4046.5|4049|4048|4049|4048|4047|4046.5|840
1687169100000|2023-06-19 10:05:00|4049.5|4048.5|4051.5|4051|4052.5|4051|4049|4048.5|1530
1687169400000|2023-06-19 10:10:00|4052|4051.5|4050|4049|4052.5|4051.5|4050|4049|1383
1687169700000|2023-06-19 10:15:00|4050.5|4049.5|4051.5|4050.5|4051.5|4051|4050.5|4049|868
1687170000000|2023-06-19 10:20:00|4052|4051|4052|4051.5|4053|4052|4050.5|4049.5|1577
1687170300000|2023-06-19 10:25:00|4051.5|4051|4053.5|4052.5|4053.5|4052.5|4051|4050.5|1842
1687170600000|2023-06-19 10:30:00|4053|4052|4052.5|4052|4053|4052|4051|4050|1278
1687170900000|2023-06-19 10:35:00|4052|4051.5|4049|4048.5|4052|4051.5|4049|4048|1588
1687171200000|2023-06-19 10:40:00|4048.5|4048|4049|4048.5|4049.5|4049|4048.5|4047.5|236
1687171500000|2023-06-19 10:45:00|4049.5|4049|4049.5|4049|4050|4049|4048.5|4048|1099
1687171800000|2023-06-19 10:50:00|4050.5|4049.5|4049|4048.5|4051.5|4050.5|4049|4048.5|859
1687172100000|2023-06-19 10:55:00|4050|4049|4048.5|4047.5|4050|4049|4048|4047.5|1403
1687172400000|2023-06-19 11:00:00|4048|4047|4045.5|4044.5|4048|4047|4045.5|4044.5|2379
1687172700000|2023-06-19 11:05:00|4045|4044|4046.5|4045.5|4046.5|4045.5|4044|4043.5|268
1687173000000|2023-06-19 11:10:00|4046|4045|4048|4047|4048|4047|4045.5|4045|1204
1687173300000|2023-06-19 11:15:00|4048.5|4047.5|4048.5|4048|4048.5|4048|4047.5|4047|806
1687173600000|2023-06-19 11:20:00|4049|4048.5|4048.5|4048|4049.5|4049|4047.5|4047|986
1687173900000|2023-06-19 11:25:00|4048|4047|4046.5|4046|4048|4047.5|4046.5|4045.5|2743
1687174200000|2023-06-19 11:30:00|4046|4045.5|4049|4048|4049.5|4048.5|4046|4045.5|3103
1687174500000|2023-06-19 11:35:00|4048.5|4047.5|4049|4048.5|4050.5|4049.5|4048|4047.5|1604
1687174800000|2023-06-19 11:40:00|4049.5|4048|4048.5|4047.5|4049.5|4049|4048.5|4047.5|972
1687175100000|2023-06-19 11:45:00|4048|4047|4045.5|4045|4048|4047|4045.5|4045|1373
1687175400000|2023-06-19 11:50:00|4046|4044.5|4044.5|4043.5|4046|4045.5|4044|4043.5|884
1687175700000|2023-06-19 11:55:00|4045|4044|4044.5|4043.5|4045|4044.5|4042.5|4042|1853
1687176000000|2023-06-19 12:00:00|4044|4043|4040.5|4039.5|4044|4043|4040|4039.5|1850
1687176300000|2023-06-19 12:05:00|4040|4039|4041|4040|4041.5|4041|4039.5|4038.5|635
1687176600000|2023-06-19 12:10:00|4040.5|4039.5|4041|4040|4041|4040|4040|4039.5|712
1687176900000|2023-06-19 12:15:00|4040.5|4039.5|4040.5|4040|4041.5|4041|4039.5|4038.5|1224
1687177200000|2023-06-19 12:20:00|4041|4040.5|4040.5|4040|4041|4040.5|4039|4038.5|16851
1687177500000|2023-06-19 12:25:00|4041|4040.5|4041|4040|4041.5|4041|4040|4039.5|1394
1687177800000|2023-06-19 12:30:00|4040.5|4039.5|4042|4041.5|4042.5|4041.5|4039.5|4038.5|889
1687178100000|2023-06-19 12:35:00|4042.5|4041|4041|4040.5|4042.5|4041.5|4040|4039.5|2570
1687178400000|2023-06-19 12:40:00|4041.5|4039.5|4041|4040.5|4041.5|4040.5|4040|4039.5|2136
1687178700000|2023-06-19 12:45:00|4041.5|4040|4043.5|4043|4044.5|4044|4040.5|4040|904
1687179000000|2023-06-19 12:50:00|4042|4041.5|4044.5|4044|4044.5|4044|4042|4041.5|1541
1687179300000|2023-06-19 12:55:00|4043.5|4043|4042.5|4041.5|4044|4043|4042|4041|2405
1687179600000|2023-06-19 13:00:00|4042|4042.5|4041.5|4041|4043.5|4042.5|4041.5|4041|980
1687179900000|2023-06-19 13:05:00|4041|4040.5|4040.5|4040|4041|4040.5|4039.5|4039|1578
1687180200000|2023-06-19 13:10:00|4040|4039.5|4038.5|4038|4040|4039.5|4038|4037.5|2528
1687180500000|2023-06-19 13:15:00|4038|4037.5|4037.5|4037|4039.5|4038.5|4037.5|4037|2040
1687180800000|2023-06-19 13:20:00|4038|4037.5|4038|4037.5|4038.5|4038|4036|4035|3185
1687181100000|2023-06-19 13:25:00|4039|4038|4036|4035.5|4039|4038|4036|4035.5|2897
1687181400000|2023-06-19 13:30:00|4036.5|4036|4038.5|4038|4038.5|4038|4036.5|4036|1965
1687181700000|2023-06-19 13:35:00|4039|4038.5|4037|4036.5|4039|4038.5|4036|4035.5|2065
1687182000000|2023-06-19 13:40:00|4037.5|4037|4038.5|4038|4039|4038.5|4037|4036.5|1425
1687182300000|2023-06-19 13:45:00|4038|4037.5|4037|4036|4038|4037.5|4035|4034.5|2345
1687182600000|2023-06-19 13:50:00|4036.5|4036.5|4034|4033|4037.5|4036.5|4033.5|4032.5|1832
1687182900000|2023-06-19 13:55:00|4033.5|4032|4029|4028|4033.5|4032|4029|4028|3251
1687183200000|2023-06-19 14:00:00|4028.5|4027.5|4029.5|4028.5|4029.5|4028.5|4027|4026.5|2262
1687183500000|2023-06-19 14:05:00|4030|4029|4025.5|4024.5|4030|4029|4025.5|4024.5|2121
1687183800000|2023-06-19 14:10:00|4025|4024|4025.5|4025|4025.5|4025|4023|4022.5|2830
1687184100000|2023-06-19 14:15:00|4026|4025.5|4028.5|4028|4028.5|4028|4025.5|4025.5|4590
1687184400000|2023-06-19 14:20:00|4029|4028.5|4028|4027.5|4029|4028.5|4027.5|4027|3106
1687184700000|2023-06-19 14:25:00|4028.5|4028|4027.5|4027|4028.5|4028|4026.5|4026|2605
1687185000000|2023-06-19 14:30:00|4028|4026.5|4030|4029.5|4030|4029.5|4028|4026.5|727
1687185300000|2023-06-19 14:35:00|4029.5|4029|4028|4027.5|4029.5|4029|4028|4027.5|1733
1687185600000|2023-06-19 14:40:00|4027.5|4027|4027|4026.5|4027.5|4027|4025.5|4025|1806
1687185900000|2023-06-19 14:45:00|4026.5|4026|4030|4029|4030|4029|4026.5|4026|2382
1687186200000|2023-06-19 14:50:00|4029.5|4028.5|4026|4025.5|4029.5|4029|4026|4025|2469
1687186500000|2023-06-19 14:55:00|4026.5|4026|4028|4027.5|4029|4028|4026.5|4026|3467
1687186800000|2023-06-19 15:00:00|4028.5|4027|4027.5|4027|4030|4029.5|4027.5|4026.5|5745
1687187100000|2023-06-19 15:05:00|4027|4026.5|4025.5|4025|4027|4026.5|4025|4024.5|4849
1687187400000|2023-06-19 15:10:00|4026|4025.5|4029.5|4028.5|4030|4029|4025.5|4025|2544
1687187700000|2023-06-19 15:15:00|4029|4029|4030.5|4030|4031.5|4030.5|4029|4028.5|3879
1687188000000|2023-06-19 15:20:00|4031|4030.5|4030|4029.5|4031|4030.5|4029.5|4029|4660
1687188300000|2023-06-19 15:25:00|4029.5|4029|4028.5|4027.5|4030|4029.5|4027.5|4026.5|5099
1687244400000|2023-06-20 07:00:00|4029|4019|4031|4028.5|4033|4031|4024.5|4019|3044
1687244700000|2023-06-20 07:05:00|4030.5|4029|4026.5|4025|4030.5|4029|4026|4025|1516
1687245000000|2023-06-20 07:10:00|4028.5|4027|4026|4024.5|4029.5|4028|4024|4022.5|3583
1687245300000|2023-06-20 07:15:00|4025.5|4024|4032|4031|4033|4032|4025.5|4024|2530
1687245600000|2023-06-20 07:20:00|4032.5|4030.5|4038|4037|4038|4037|4031|4030|1330
1687245900000|2023-06-20 07:25:00|4038.5|4037.5|4043|4042|4044.5|4043.5|4037|4036|2333
1687246200000|2023-06-20 07:30:00|4044|4042.5|4049.5|4048|4049.5|4048|4043.5|4042.5|3048
1687246500000|2023-06-20 07:35:00|4049|4047.5|4049|4048|4052.5|4051.5|4048|4047|2680
1687246800000|2023-06-20 07:40:00|4049.5|4048.5|4048|4046.5|4050|4049|4047|4046.5|2710
1687247100000|2023-06-20 07:45:00|4047.5|4047.5|4048.5|4047.5|4049.5|4048|4047.5|4046.5|705
1687247400000|2023-06-20 07:50:00|4049|4048|4048.5|4047|4051|4049.5|4047|4046|1448
1687247700000|2023-06-20 07:55:00|4049|4047.5|4051|4049.5|4051|4050|4048|4047|1097
1687248000000|2023-06-20 08:00:00|4051.5|4050|4053.5|4052.5|4053.5|4052.5|4051|4050|2552
1687248300000|2023-06-20 08:05:00|4054.5|4053|4055|4054|4057|4056|4053|4052|1305
1687248600000|2023-06-20 08:10:00|4055.5|4054.5|4055.5|4054.5|4057|4056|4053.5|4052.5|2113
1687248900000|2023-06-20 08:15:00|4055|4054|4054|4053.5|4056|4055|4053|4052|2123
1687249200000|2023-06-20 08:20:00|4054.5|4053|4057.5|4056.5|4058|4056.5|4054.5|4053|1253
1687249500000|2023-06-20 08:25:00|4058|4057|4056.5|4055.5|4059|4058|4056|4055|1303
1687249800000|2023-06-20 08:30:00|4056|4055|4056.5|4055.5|4056.5|4055.5|4056|4055|44
1687250100000|2023-06-20 08:35:00|4057.5|4057|4056.5|4056|4058|4057|4056|4055|1142
1687250400000|2023-06-20 08:40:00|4057|4055.5|4060.5|4059.5|4060.5|4059.5|4055.5|4055|2066
1687250700000|2023-06-20 08:45:00|4061|4060|4058.5|4057.5|4061.5|4060.5|4058|4056.5|919
1687251000000|2023-06-20 08:50:00|4058|4056|4059.5|4058.5|4059.5|4058.5|4056|4055|1086
1687251300000|2023-06-20 08:55:00|4059|4058|4059|4058|4061|4060|4057|4056|2576
1687251600000|2023-06-20 09:00:00|4059.5|4058.5|4058|4057|4059.5|4058.5|4057|4056|1010
1687251900000|2023-06-20 09:05:00|4058.5|4057.5|4059.5|4058.5|4060.5|4059.5|4058|4057|2140
1687252200000|2023-06-20 09:10:00|4059|4058|4058|4057|4061.5|4060|4057.5|4056.5|2752
1687252500000|2023-06-20 09:15:00|4057.5|4056.5|4055|4054|4058.5|4057.5|4054.5|4053|1338
1687252800000|2023-06-20 09:20:00|4054.5|4053.5|4051|4050.5|4056|4055|4051|4050.5|1241
1687253100000|2023-06-20 09:25:00|4050.5|4049.5|4049.5|4048.5|4051.5|4050.5|4048.5|4047.5|1079
1687253400000|2023-06-20 09:30:00|4049|4048|4047.5|4046.5|4050.5|4050|4047|4046.5|1191
1687253700000|2023-06-20 09:35:00|4047|4047|4048.5|4047.5|4048.5|4047.5|4046|4045|1955
1687254000000|2023-06-20 09:40:00|4049|4048|4046|4045|4049.5|4048|4046|4045|1186
1687254300000|2023-06-20 09:45:00|4046.5|4045.5|4048|4047.5|4048.5|4048|4046|4045.5|1056
1687254600000|2023-06-20 09:50:00|4047.5|4047|4050.5|4049.5|4050.5|4049.5|4047.5|4046.5|1157
1687254900000|2023-06-20 09:55:00|4051|4050|4052.5|4051.5|4054.5|4053.5|4050.5|4049.5|4186
1687255200000|2023-06-20 10:00:00|4053|4052|4053|4052|4053.5|4052.5|4050.5|4049.5|1509
1687255500000|2023-06-20 10:05:00|4052.5|4051.5|4051|4050.5|4052.5|4051.5|4050.5|4049.5|3488
1687255800000|2023-06-20 10:10:00|4051.5|4051|4055.5|4054.5|4056|4055|4051|4050.5|3149
1687256100000|2023-06-20 10:15:00|4056|4055.5|4055.5|4054.5|4057|4056|4054.5|4053.5|2578
1687256400000|2023-06-20 10:20:00|4055|4054|4055.5|4055|4055.5|4055|4054.5|4053.5|909
1687256700000|2023-06-20 10:25:00|4055|4054.5|4053.5|4052.5|4055.5|4054.5|4053|4052|601
1687257000000|2023-06-20 10:30:00|4053|4052|4056.5|4055.5|4056.5|4055.5|4052.5|4051.5|1989
1687257300000|2023-06-20 10:35:00|4056|4055|4054.5|4053.5|4057|4056|4054|4053|990
1687257600000|2023-06-20 10:40:00|4054|4053|4056.5|4056|4057|4056|4054|4053|1447
1687257900000|2023-06-20 10:45:00|4056|4055.5|4057|4056|4057|4056|4056|4055|418
1687258200000|2023-06-20 10:50:00|4056|4055.5|4057|4056|4057|4056|4055.5|4054.5|1394
1687258500000|2023-06-20 10:55:00|4055.5|4054.5|4060.5|4059.5|4061|4060.5|4055.5|4054.5|1960
1687258800000|2023-06-20 11:00:00|4060|4058|4060|4059|4060.5|4060|4059|4058|2883
1687259100000|2023-06-20 11:05:00|4059|4058|4059.5|4058.5|4060|4059|4058|4057|1811
1687259400000|2023-06-20 11:10:00|4060|4059|4059.5|4058.5|4060|4059|4058.5|4057.5|1223
1687259700000|2023-06-20 11:15:00|4059|4057|4056.5|4056|4059.5|4057.5|4056.5|4056|1906
1687260000000|2023-06-20 11:20:00|4057|4055.5|4056.5|4055.5|4057.5|4056.5|4056|4055|632
1687260300000|2023-06-20 11:25:00|4056|4055|4056.5|4055.5|4056.5|4056|4055|4054|1576
1687260600000|2023-06-20 11:30:00|4057.5|4056|4059|4058.5|4059.5|4058.5|4057.5|4056|723
1687260900000|2023-06-20 11:35:00|4058.5|4057.5|4062.5|4061.5|4062.5|4062|4058|4057.5|2076
1687261200000|2023-06-20 11:40:00|4061.5|4060.5|4061|4060|4062|4061.5|4060|4059|749
1687261500000|2023-06-20 11:45:00|4060.5|4060.5|4062.5|4061.5|4062.5|4061.5|4058.5|4057.5|3425
1687261800000|2023-06-20 11:50:00|4062|4062|4065|4064|4065.5|4064.5|4062|4061|2925
1687262100000|2023-06-20 11:55:00|4065.5|4064.5|4066|4065|4066.5|4065.5|4064.5|4064|3130
1687262400000|2023-06-20 12:00:00|4065.5|4065.5|4068|4067|4068.5|4068|4065.5|4065|7488
1687262700000|2023-06-20 12:05:00|4068.5|4067.5|4067.5|4066.5|4069.5|4068.5|4066.5|4066|5427
1687263000000|2023-06-20 12:10:00|4068|4067|4067|4066|4068.5|4068|4066.5|4065.5|6863
1687263300000|2023-06-20 12:15:00|4067.5|4066.5|4067|4066|4067.5|4067|4066|4065.5|3136
1687263600000|2023-06-20 12:20:00|4066.5|4066.5|4067.5|4066.5|4068.5|4067.5|4064|4063|5356
1687263900000|2023-06-20 12:25:00|4067|4067|4068|4067|4068.5|4068|4067|4066.5|4481
1687264200000|2023-06-20 12:30:00|4069|4066.5|4067|4066|4069|4068.5|4067|4066|2515
1687264500000|2023-06-20 12:35:00|4066.5|4066.5|4069.5|4068.5|4070|4069|4066|4065|3503
1687264800000|2023-06-20 12:40:00|4069|4068|4068|4067.5|4071|4070|4068|4067|7210
1687265100000|2023-06-20 12:45:00|4068.5|4067|4066.5|4065.5|4069|4068.5|4066|4065|6267
1687265400000|2023-06-20 12:50:00|4066|4065|4067|4066.5|4069|4068.5|4064|4063.5|4014
1687265700000|2023-06-20 12:55:00|4066.5|4066|4064|4063|4066.5|4066|4064|4063|3561
1687266000000|2023-06-20 13:00:00|4063.5|4062.5|4066|4065.5|4066.5|4065.5|4063|4062|2276
1687266300000|2023-06-20 13:05:00|4065.5|4065|4065.5|4065|4065.5|4065|4064.5|4064|2223
1687266600000|2023-06-20 13:10:00|4065|4064.5|4066.5|4065.5|4066.5|4066|4065|4064.5|3647
1687266900000|2023-06-20 13:15:00|4066|4066|4071|4070|4071|4070|4066|4066|3226
1687267200000|2023-06-20 13:20:00|4070.5|4069.5|4068|4067|4070.5|4069.5|4067.5|4066.5|2292
1687267500000|2023-06-20 13:25:00|4069.5|4068.5|4066|4065|4070|4069|4065.5|4064.5|4932
1687267800000|2023-06-20 13:30:00|4065.5|4065.5|4070.5|4070|4070.5|4070|4065.5|4065|12017
1687268100000|2023-06-20 13:35:00|4071|4069.5|4071|4070|4072.5|4072|4069.5|4069|6968
1687268400000|2023-06-20 13:40:00|4070.5|4069.5|4071|4070|4072|4071|4067|4066|6833
1687268700000|2023-06-20 13:45:00|4071.5|4071|4079|4078|4080.5|4079.5|4071.5|4070.5|12336
1687269000000|2023-06-20 13:50:00|4078|4077.5|4077|4076|4080|4079|4073.5|4072.5|16030
1687269300000|2023-06-20 13:55:00|4076.5|4075.5|4078.5|4077.5|4078.5|4077.5|4075|4074.5|5838
1687269600000|2023-06-20 14:00:00|4078|4077|4079.5|4078.5|4080.5|4079.5|4078|4077|7580
1687269900000|2023-06-20 14:05:00|4080|4079|4077.5|4077|4081|4080|4076|4075.5|10695
1687270200000|2023-06-20 14:10:00|4077|4076.5|4081|4080|4081.5|4081|4076.5|4075.5|5431
1687270500000|2023-06-20 14:15:00|4079.5|4079|4075|4074|4079.5|4079|4073.5|4073|8501
1687270800000|2023-06-20 14:20:00|4074.5|4073.5|4072.5|4072|4075.5|4075|4072.5|4071.5|6464
1687271100000|2023-06-20 14:25:00|4073|4072.5|4077.5|4076.5|4077.5|4076.5|4072|4071.5|3438
1687271400000|2023-06-20 14:30:00|4077|4077|4075|4074|4079|4078|4075|4074|3713
1687271700000|2023-06-20 14:35:00|4074.5|4073.5|4076.5|4075.5|4077|4076|4073.5|4072.5|5225
1687272000000|2023-06-20 14:40:00|4076|4075|4073|4072.5|4076.5|4076|4073|4072|5980
1687272300000|2023-06-20 14:45:00|4072.5|4072|4074.5|4074|4075|4074.5|4072|4071|7129
1687272600000|2023-06-20 14:50:00|4074|4073.5|4068.5|4068|4074.5|4073.5|4068.5|4068|5606
1687272900000|2023-06-20 14:55:00|4067.5|4067|4064.5|4063.5|4067.5|4067|4064|4063.5|15765
1687273200000|2023-06-20 15:00:00|4064|4064|4066|4065.5|4066.5|4066|4064|4063.5|121515
1687273500000|2023-06-20 15:05:00|4065.5|4065|4065.5|4065|4067|4066.5|4065|4064.5|7024
1687273800000|2023-06-20 15:10:00|4065|4064.5|4064|4063.5|4066|4065.5|4064|4063.5|9571
1687274100000|2023-06-20 15:15:00|4063.5|4063|4060|4059.5|4063.5|4063|4059.5|4058.5|7265
1687274400000|2023-06-20 15:20:00|4059.5|4059|4058.5|4058|4060|4059.5|4058|4057|8185
1687274700000|2023-06-20 15:25:00|4059|4058.5|4060.5|4059|4060.5|4059.5|4058.5|4058.5|12967
1687330800000|2023-06-21 07:00:00|4015|4013|4029|4027|4034|4030|4015|4013|7520
1687331100000|2023-06-21 07:05:00|4030|4027.5|4039.5|4037.5|4040|4038.5|4028.5|4026|8944
1687331400000|2023-06-21 07:10:00|4039|4038|4037.5|4036.5|4040.5|4039.5|4034.5|4033|4243
1687331700000|2023-06-21 07:15:00|4039|4037.5|4037.5|4036.5|4042.5|4041|4036.5|4035|3864
1687332000000|2023-06-21 07:20:00|4038.5|4037.5|4038.5|4037.5|4041|4040|4037|4036|2312
1687332300000|2023-06-21 07:25:00|4040|4037|4038|4037|4041.5|4040.5|4038|4037|3027
1687332600000|2023-06-21 07:30:00|4038.5|4037.5|4042|4041|4042.5|4041.5|4037|4035.5|4490
1687332900000|2023-06-21 07:35:00|4041.5|4039.5|4047|4046|4048|4047|4040.5|4039.5|5036
1687333200000|2023-06-21 07:40:00|4046.5|4045.5|4045|4044|4047.5|4047|4044.5|4043|2400
1687333500000|2023-06-21 07:45:00|4044.5|4043.5|4047.5|4046.5|4049|4048.5|4044.5|4043.5|1751
1687333800000|2023-06-21 07:50:00|4047|4046|4054.5|4054|4055|4054|4046.5|4046|2672
1687334100000|2023-06-21 07:55:00|4055.5|4054.5|4054|4053|4060|4059|4053.5|4053|2257
1687334400000|2023-06-21 08:00:00|4054.5|4053.5|4056|4055|4056.5|4055.5|4052|4051|2091
1687334700000|2023-06-21 08:05:00|4056.5|4055.5|4060.5|4059.5|4062|4061|4056.5|4055|2184
1687335000000|2023-06-21 08:10:00|4061.5|4060|4058|4057|4062.5|4061.5|4057.5|4057|1191
1687335300000|2023-06-21 08:15:00|4058.5|4057.5|4060|4059|4060.5|4059.5|4057.5|4056.5|1775
1687335600000|2023-06-21 08:20:00|4060.5|4059.5|4059.5|4058.5|4061|4060|4058.5|4058|1104
1687335900000|2023-06-21 08:25:00|4059|4059|4059|4058|4061.5|4060.5|4058.5|4057.5|1081
1687336200000|2023-06-21 08:30:00|4058.5|4058.5|4059|4058|4060|4059|4057.5|4056.5|954
1687336500000|2023-06-21 08:35:00|4058.5|4057.5|4063.5|4062.5|4065.5|4064.5|4058.5|4057.5|1917
1687336800000|2023-06-21 08:40:00|4063|4062|4061.5|4060.5|4065|4064|4060.5|4060|637
1687337100000|2023-06-21 08:45:00|4061|4061|4061|4060|4061.5|4061|4060.5|4059.5|1051
1687337400000|2023-06-21 08:50:00|4061.5|4061|4064.5|4064|4065|4064|4061.5|4061|1782
1687337700000|2023-06-21 08:55:00|4065|4064.5|4065|4064.5|4066.5|4066|4063.5|4063|4142
1687338000000|2023-06-21 09:00:00|4065.5|4065|4064|4063|4066.5|4066|4063.5|4062.5|3077
1687338300000|2023-06-21 09:05:00|4063.5|4062.5|4060|4059|4064|4063|4058.5|4057.5|2695
1687338600000|2023-06-21 09:10:00|4060.5|4059.5|4062|4061|4062.5|4062|4059|4058|1530
1687338900000|2023-06-21 09:15:00|4062.5|4060.5|4063|4062|4063.5|4062.5|4061.5|4060.5|1381
1687339200000|2023-06-21 09:20:00|4063.5|4062.5|4062|4061|4064|4063.5|4062|4061|563
1687339500000|2023-06-21 09:25:00|4061.5|4060.5|4061.5|4060.5|4062|4061.5|4060.5|4060|8316
1687339800000|2023-06-21 09:30:00|4061|4060|4065|4064|4065.5|4064|4061|4060|1000
1687340100000|2023-06-21 09:35:00|4065.5|4064.5|4066|4064.5|4066.5|4065.5|4064.5|4064|1208
1687340400000|2023-06-21 09:40:00|4065.5|4065|4067|4066.5|4067.5|4067|4065|4064.5|1264
1687340700000|2023-06-21 09:45:00|4067.5|4066|4066.5|4065.5|4067.5|4066.5|4065.5|4064.5|1079
1687341000000|2023-06-21 09:50:00|4067|4066|4069.5|4069|4070|4069|4067|4065.5|2934
1687341300000|2023-06-21 09:55:00|4069|4068.5|4066.5|4066|4071|4070|4065.5|4064.5|1870
1687341600000|2023-06-21 10:00:00|4065.5|4065.5|4067.5|4066.5|4067.5|4066.5|4065.5|4064.5|2056
1687341900000|2023-06-21 10:05:00|4068|4067|4068.5|4068|4071|4070.5|4068|4067|2243
1687342200000|2023-06-21 10:10:00|4069|4068.5|4067.5|4067|4069|4068.5|4067|4066|1240
1687342500000|2023-06-21 10:15:00|4068|4067.5|4068|4067|4068.5|4068|4068|4067|1036
1687342800000|2023-06-21 10:20:00|4068.5|4067.5|4068|4067.5|4068.5|4068|4068|4067|2206
1687343100000|2023-06-21 10:25:00|4067.5|4067|4068|4067.5|4068|4067.5|4067.5|4067|887
1687343400000|2023-06-21 10:30:00|4069|4068|4066.5|4065.5|4070|4069|4066.5|4065.5|3020
1687343700000|2023-06-21 10:35:00|4066|4065|4067.5|4066.5|4068|4067|4065.5|4065|1999
1687344000000|2023-06-21 10:40:00|4068|4067|4069.5|4068.5|4069.5|4069|4067|4066.5|1455
1687344300000|2023-06-21 10:45:00|4070|4069|4067.5|4066.5|4070.5|4070|4067|4066.5|960
1687344600000|2023-06-21 10:50:00|4067|4066|4067.5|4067|4068|4067|4066|4065|1723
1687344900000|2023-06-21 10:55:00|4067|4066|4064.5|4063.5|4067|4066|4064|4063|1057
1687345200000|2023-06-21 11:00:00|4065|4064|4060.5|4059.5|4065.5|4065|4058.5|4058|2909
1687345500000|2023-06-21 11:05:00|4061|4060|4061.5|4060.5|4062|4061|4060|4059.5|6057
1687345800000|2023-06-21 11:10:00|4061|4060|4060.5|4059.5|4063|4062|4060.5|4059.5|1213
1687346100000|2023-06-21 11:15:00|4060|4059|4059.5|4058.5|4061|4060|4059|4058.5|922
1687346400000|2023-06-21 11:20:00|4059|4059|4058.5|4057.5|4061|4060|4058|4057|3252
1687346700000|2023-06-21 11:25:00|4058|4057|4060.5|4059.5|4060.5|4059.5|4058|4057|2391
1687347000000|2023-06-21 11:30:00|4061|4060.5|4062|4061|4062.5|4061.5|4060.5|4059.5|1170
1687347300000|2023-06-21 11:35:00|4061.5|4060.5|4062|4061|4063|4062|4060.5|4059.5|364
1687347600000|2023-06-21 11:40:00|4062.5|4062|4065.5|4065|4065.5|4065|4062|4061|1485
1687347900000|2023-06-21 11:45:00|4066|4065.5|4069.5|4068.5|4069.5|4068.5|4064.5|4063.5|2517
1687348200000|2023-06-21 11:50:00|4069|4068|4067|4066|4069.5|4068.5|4066|4065|1839
1687348500000|2023-06-21 11:55:00|4066.5|4066.5|4066|4065.5|4067.5|4066.5|4065.5|4065|1931
1687348800000|2023-06-21 12:00:00|4065|4064|4063|4062|4066|4065|4063|4062|2643
1687349100000|2023-06-21 12:05:00|4062.5|4061|4058.5|4058|4062.5|4061|4058.5|4057.5|1953
1687349400000|2023-06-21 12:10:00|4059.5|4058.5|4060|4059|4061.5|4060.5|4058.5|4057.5|721
1687349700000|2023-06-21 12:15:00|4059.5|4060|4059.5|4059|4061|4060.5|4059|4058.5|1437
1687350000000|2023-06-21 12:20:00|4060|4058.5|4059.5|4058.5|4060.5|4059.5|4058|4057|660
1687350300000|2023-06-21 12:25:00|4059|4058|4056.5|4056|4060|4059|4056.5|4056|1076
1687350600000|2023-06-21 12:30:00|4057|4056.5|4058.5|4058|4059.5|4059|4057|4056|2045
1687350900000|2023-06-21 12:35:00|4059|4058.5|4058.5|4058|4059.5|4059|4058|4057|1191
1687351200000|2023-06-21 12:40:00|4058|4057|4056.5|4056|4058.5|4057.5|4056.5|4055.5|1068
1687351500000|2023-06-21 12:45:00|4056|4055.5|4055.5|4054.5|4056|4055.5|4054.5|4054|1464
1687351800000|2023-06-21 12:50:00|4055|4055|4054.5|4053.5|4056|4055.5|4054|4053.5|1444
1687352100000|2023-06-21 12:55:00|4054|4053|4052.5|4051.5|4056|4055|4052.5|4051.5|1490
1687352400000|2023-06-21 13:00:00|4052|4052|4053|4052|4053|4052|4051.5|4050.5|1724
1687352700000|2023-06-21 13:05:00|4052.5|4052.5|4051.5|4050.5|4053|4052.5|4051|4050.5|190
1687353000000|2023-06-21 13:10:00|4051|4051|4051|4050.5|4051.5|4051|4049.5|4049|537
1687353300000|2023-06-21 13:15:00|4051.5|4050|4050.5|4050|4051.5|4050.5|4050|4049.5|788
1687353600000|2023-06-21 13:20:00|4051|4047.5|4054.5|4053.5|4055|4054|4048.5|4047.5|3570
1687353900000|2023-06-21 13:25:00|4055|4054|4053|4052|4056|4055|4052|4051|3204
1687354200000|2023-06-21 13:30:00|4052.5|4051.5|4050.5|4049.5|4053.5|4053|4047.5|4046.5|3816
1687354500000|2023-06-21 13:35:00|4050|4049|4046.5|4045.5|4050.5|4049.5|4043.5|4043|7320
1687354800000|2023-06-21 13:40:00|4046|4045|4051|4050|4051.5|4050.5|4045|4044.5|4801
1687355100000|2023-06-21 13:45:00|4051.5|4050.5|4051.5|4050.5|4054|4053|4050.5|4049.5|1727
1687355400000|2023-06-21 13:50:00|4050|4049.5|4051|4050|4053.5|4052.5|4049|4048.5|1730
1687355700000|2023-06-21 13:55:00|4051.5|4050.5|4052.5|4051.5|4053.5|4053|4050.5|4049.5|3648
1687356000000|2023-06-21 14:00:00|4053|4052.5|4054|4053|4054.5|4053.5|4052|4051.5|2108
1687356300000|2023-06-21 14:05:00|4053|4052.5|4054|4053|4054|4053.5|4052|4051|1017
1687356600000|2023-06-21 14:10:00|4053.5|4052.5|4054|4053.5|4054|4053.5|4051.5|4051|2275
1687356900000|2023-06-21 14:15:00|4053.5|4053|4053|4052.5|4054|4053|4052|4051|625
1687357200000|2023-06-21 14:20:00|4053.5|4053|4054|4053|4054|4053.5|4052.5|4052|13571
1687357500000|2023-06-21 14:25:00|4053.5|4052.5|4051|4050|4053.5|4052.5|4050.5|4050|2662
1687357800000|2023-06-21 14:30:00|4050.5|4049.5|4050.5|4049.5|4052.5|4051.5|4049.5|4048.5|2772
1687358100000|2023-06-21 14:35:00|4050|4049|4049.5|4049|4051|4050.5|4048.5|4048|1961
1687358400000|2023-06-21 14:40:00|4050|4048.5|4051.5|4051|4052|4051|4049.5|4048.5|4094
1687358700000|2023-06-21 14:45:00|4052|4051.5|4055|4054|4055.5|4055|4051.5|4051.5|3418
1687359000000|2023-06-21 14:50:00|4055.5|4054.5|4060|4059.5|4061|4060.5|4055.5|4054.5|5134
1687359300000|2023-06-21 14:55:00|4060.5|4060|4063.5|4063|4063.5|4063|4060.5|4059.5|5691
1687359600000|2023-06-21 15:00:00|4063|4062.5|4066.5|4065.5|4066.5|4066|4061.5|4061|5929
1687359900000|2023-06-21 15:05:00|4066|4065|4064.5|4064|4067.5|4067|4064|4063|5779
1687360200000|2023-06-21 15:10:00|4065|4064.5|4065.5|4064.5|4068|4067|4065|4064.5|6674
1687360500000|2023-06-21 15:15:00|4065|4064|4066.5|4066|4067|4066.5|4064|4063.5|9206
1687360800000|2023-06-21 15:20:00|4066|4065.5|4067.5|4067|4068|4067.5|4065|4064.5|15302
1687361100000|2023-06-21 15:25:00|4068|4066.5|4072.5|4072|4073|4072|4067.5|4066.5|18078
1687417200000|2023-06-22 07:00:00|4047.5|4044.5|4044.5|4042.5|4047.5|4044.5|4033.5|4031.5|18670
1687417500000|2023-06-22 07:05:00|4044|4043|4031.5|4029.5|4044.5|4043|4030.5|4029|10162
1687417800000|2023-06-22 07:10:00|4030.5|4029|4035.5|4034|4036.5|4035.5|4027.5|4026.5|11949
1687418100000|2023-06-22 07:15:00|4036.5|4035|4025|4024|4036.5|4035|4025|4024|5585
1687418400000|2023-06-22 07:20:00|4024.5|4023.5|4028|4027|4031|4029.5|4024.5|4023|8025
1687418700000|2023-06-22 07:25:00|4027.5|4026.5|4027|4026.5|4029.5|4028.5|4025|4024.5|7156
1687419000000|2023-06-22 07:30:00|4028|4027|4024.5|4023.5|4032|4030.5|4023.5|4022.5|7774
1687419300000|2023-06-22 07:35:00|4025|4023|4025.5|4024.5|4029|4028|4023|4022|3973
1687419600000|2023-06-22 07:40:00|4026|4025|4026.5|4025.5|4031.5|4030|4025|4024|3860
1687419900000|2023-06-22 07:45:00|4026|4025|4022|4021|4029|4028|4021.5|4021|4698
1687420200000|2023-06-22 07:50:00|4022.5|4021.5|4018.5|4017.5|4024|4023|4018.5|4017.5|5653
1687420500000|2023-06-22 07:55:00|4019|4018|4024|4023|4024.5|4023.5|4019|4018|2432
1687420800000|2023-06-22 08:00:00|4023.5|4022.5|4025|4024|4025|4024|4022.5|4021.5|2534
1687421100000|2023-06-22 08:05:00|4026.5|4025.5|4025|4024|4027|4026|4021.5|4020.5|2735
1687421400000|2023-06-22 08:10:00|4024.5|4023|4020|4019|4024.5|4023.5|4020|4019|1820
1687421700000|2023-06-22 08:15:00|4019.5|4018.5|4029|4028|4030|4028.5|4019|4018|5028
1687422000000|2023-06-22 08:20:00|4030.5|4029.5|4042.5|4041.5|4043|4041.5|4029.5|4028.5|6446
1687422300000|2023-06-22 08:25:00|4043|4042|4041|4040|4046|4045.5|4041|4040|4456
1687422600000|2023-06-22 08:30:00|4042.5|4041.5|4039|4037.5|4044|4043|4038.5|4037|3441
1687422900000|2023-06-22 08:35:00|4040|4038|4037.5|4036.5|4041.5|4040|4035|4034.5|1684
1687423200000|2023-06-22 08:40:00|4037|4036|4041.5|4040.5|4042.5|4042|4037|4036|2231
1687423500000|2023-06-22 08:45:00|4042|4041|4039.5|4038|4043.5|4042.5|4038.5|4037.5|1793
1687423800000|2023-06-22 08:50:00|4040|4038.5|4037|4036|4041|4039.5|4037|4036|2308
1687424100000|2023-06-22 08:55:00|4038|4037|4036.5|4035.5|4039.5|4038.5|4036|4035|5444
1687424400000|2023-06-22 09:00:00|4037|4035|4035.5|4034.5|4038.5|4038|4035.5|4034.5|4233
1687424700000|2023-06-22 09:05:00|4035|4034|4039|4038|4039|4038.5|4035|4034|933
1687425000000|2023-06-22 09:10:00|4038.5|4037.5|4042.5|4041.5|4043.5|4043|4038.5|4037.5|2555
1687425300000|2023-06-22 09:15:00|4042|4041|4045|4044|4045|4044|4042|4041|5552
1687425600000|2023-06-22 09:20:00|4044.5|4043.5|4042|4041|4046.5|4045|4041.5|4041|2153
1687425900000|2023-06-22 09:25:00|4041.5|4039|4038.5|4037.5|4041.5|4040.5|4038|4037|2927
1687426200000|2023-06-22 09:30:00|4038|4037|4039|4038|4040.5|4039.5|4038|4037|3286
1687426500000|2023-06-22 09:35:00|4038.5|4037.5|4038.5|4037.5|4039.5|4038.5|4037.5|4036.5|6549
1687426800000|2023-06-22 09:40:00|4038|4037|4036|4034.5|4038|4037|4035|4034|258
1687427100000|2023-06-22 09:45:00|4035.5|4035|4036.5|4035.5|4037.5|4036.5|4035.5|4035|758
1687427400000|2023-06-22 09:50:00|4037.5|4036.5|4039|4038.5|4040.5|4039|4037.5|4036.5|1169
1687427700000|2023-06-22 09:55:00|4040|4039|4038.5|4038|4040.5|4040|4038|4037.5|2082
1687428000000|2023-06-22 10:00:00|4039|4038.5|4041|4040|4042.5|4042|4038.5|4038.5|2793
1687428300000|2023-06-22 10:05:00|4040.5|4039.5|4039.5|4038.5|4041|4040|4038.5|4038|3036
1687428600000|2023-06-22 10:10:00|4039|4039|4040.5|4039.5|4042.5|4041.5|4039|4038|6148
1687428900000|2023-06-22 10:15:00|4041.5|4040.5|4041.5|4040.5|4043|4042|4039.5|4038.5|4115
1687429200000|2023-06-22 10:20:00|4042|4041|4042|4041.5|4042.5|4041.5|4040.5|4039.5|641
1687429500000|2023-06-22 10:25:00|4043|4042|4045|4044|4046|4045|4042.5|4042|2532
1687429800000|2023-06-22 10:30:00|4044.5|4043.5|4042.5|4042|4044.5|4043.5|4042|4041.5|1889
1687430100000|2023-06-22 10:35:00|4043|4042.5|4042|4041|4044.5|4043.5|4042|4041|608
1687430400000|2023-06-22 10:40:00|4044.5|4041.5|4044|4042.5|4046.5|4045.5|4042|4041.5|6952
1687430700000|2023-06-22 10:45:00|4043.5|4043|4040.5|4039.5|4043.5|4043|4040|4039|4594
1687431000000|2023-06-22 10:50:00|4040|4039|4040|4039|4041|4040.5|4039|4038|1671
1687431300000|2023-06-22 10:55:00|4040.5|4039.5|4038|4036.5|4041.5|4040.5|4037.5|4036.5|1375
1687431600000|2023-06-22 11:00:00|4035|4036|4032|4031|4044|4036|4028|4019.5|17069
1687431900000|2023-06-22 11:05:00|4032.5|4031.5|4037|4036|4038.5|4037|4030.5|4030|4314
1687432200000|2023-06-22 11:10:00|4037.5|4036.5|4039.5|4038.5|4044.5|4043|4037.5|4036.5|4639
1687432500000|2023-06-22 11:15:00|4040|4039|4043|4042|4043.5|4042.5|4039|4038|3237
1687432800000|2023-06-22 11:20:00|4043.5|4044|4043.5|4042.5|4047.5|4046|4041.5|4041|4673
1687433100000|2023-06-22 11:25:00|4043|4043|4043|4042|4045|4044|4042|4041|3441
1687433400000|2023-06-22 11:30:00|4043.5|4041.5|4040.5|4040|4043.5|4041.5|4039|4038.5|4587
1687433700000|2023-06-22 11:35:00|4041.5|4040.5|4046.5|4046|4047|4046|4039.5|4038.5|1820
1687434000000|2023-06-22 11:40:00|4046|4044.5|4044|4043|4046.5|4045|4043.5|4042.5|2248
1687434300000|2023-06-22 11:45:00|4045|4044|4042|4041|4045.5|4045|4040.5|4039.5|1554
1687434600000|2023-06-22 11:50:00|4042.5|4041.5|4041.5|4040.5|4042.5|4041.5|4040.5|4039.5|3574
1687434900000|2023-06-22 11:55:00|4042.5|4041.5|4045.5|4044.5|4045.5|4044.5|4042|4041.5|743
1687435200000|2023-06-22 12:00:00|4045|4045|4047.5|4046.5|4047.5|4047|4044|4043|1011
1687435500000|2023-06-22 12:05:00|4047|4045.5|4047.5|4046.5|4047.5|4047|4046.5|4045.5|466
1687435800000|2023-06-22 12:10:00|4047|4046|4041.5|4041|4047|4046|4041.5|4041|1409
1687436100000|2023-06-22 12:15:00|4042|4041.5|4041.5|4040.5|4044.5|4043.5|4041.5|4040.5|1458
1687436400000|2023-06-22 12:20:00|4041|4041|4042.5|4042|4043.5|4043|4041|4040.5|2507
1687436700000|2023-06-22 12:25:00|4042|4041.5|4041.5|4041|4043.5|4043|4041|4040|3468
1687437000000|2023-06-22 12:30:00|4042|4041.5|4043.5|4043|4043.5|4043|4041.5|4041|1812
1687437300000|2023-06-22 12:35:00|4043|4042.5|4044|4043|4045|4044|4042|4041|4648
1687437600000|2023-06-22 12:40:00|4044.5|4043.5|4045.5|4044.5|4046|4045|4044|4043.5|1554
1687437900000|2023-06-22 12:45:00|4046|4045|4048.5|4047.5|4048.5|4048|4045.5|4045|2538
1687438200000|2023-06-22 12:50:00|4048|4048.5|4050|4049.5|4051|4050|4048|4048|922
1687438500000|2023-06-22 12:55:00|4049.5|4049|4046|4045.5|4050.5|4049.5|4045.5|4044.5|2882
1687438800000|2023-06-22 13:00:00|4045.5|4045|4049|4048.5|4049|4048.5|4044|4043.5|2694
1687439100000|2023-06-22 13:05:00|4050|4049|4052.5|4051.5|4054.5|4053.5|4050|4049|4694
1687439400000|2023-06-22 13:10:00|4052|4052|4055|4054|4057|4056|4050|4049|4312
1687439700000|2023-06-22 13:15:00|4054.5|4053.5|4049.5|4048.5|4054.5|4054|4049.5|4048.5|4916
1687440000000|2023-06-22 13:20:00|4049|4049|4053.5|4052.5|4054.5|4054|4049|4049|3711
1687440300000|2023-06-22 13:25:00|4053|4053|4055|4054|4055.5|4054.5|4052|4051|3196
1687440600000|2023-06-22 13:30:00|4055.5|4054.5|4056|4055|4061.5|4060.5|4053.5|4052.5|11077
1687440900000|2023-06-22 13:35:00|4055.5|4055.5|4053|4052|4059|4058|4051|4050|8151
1687441200000|2023-06-22 13:40:00|4052.5|4051.5|4055|4054.5|4057.5|4056.5|4052.5|4051.5|6079
1687441500000|2023-06-22 13:45:00|4054.5|4054|4053|4052|4056.5|4056|4051|4050.5|6643
1687441800000|2023-06-22 13:50:00|4054|4053|4051.5|4050.5|4054.5|4053.5|4050|4049.5|4297
1687442100000|2023-06-22 13:55:00|4051|4051|4044.5|4044|4052|4051|4044.5|4044|3256
1687442400000|2023-06-22 14:00:00|4045.5|4044.5|4048|4047|4049|4048|4045|4044.5|3366
1687442700000|2023-06-22 14:05:00|4047.5|4046.5|4044|4043.5|4048|4047.5|4041.5|4041|3788
1687443000000|2023-06-22 14:10:00|4045|4043|4041|4040.5|4045.5|4045|4040.5|4039.5|3716
1687443300000|2023-06-22 14:15:00|4041.5|4041|4041.5|4041|4043|4042|4038|4037.5|9666
1687443600000|2023-06-22 14:20:00|4042|4041.5|4042.5|4042|4043|4042.5|4040.5|4040|3139
1687443900000|2023-06-22 14:25:00|4042|4041.5|4043|4042.5|4043|4042.5|4042|4041|2280
1687444200000|2023-06-22 14:30:00|4043.5|4043|4045.5|4045|4047|4046|4043.5|4043|3092
1687444500000|2023-06-22 14:35:00|4046|4045.5|4044|4043.5|4046.5|4046|4043.5|4042.5|4078
1687444800000|2023-06-22 14:40:00|4044.5|4043|4042|4041|4044.5|4043|4040.5|4039.5|2449
1687445100000|2023-06-22 14:45:00|4041.5|4040.5|4043.5|4043|4044|4043.5|4041|4040.5|2903
1687445400000|2023-06-22 14:50:00|4044|4043.5|4044.5|4043.5|4045|4044.5|4043|4042.5|6095
1687445700000|2023-06-22 14:55:00|4045|4044|4045|4044.5|4045.5|4045|4043|4042.5|2881
1687446000000|2023-06-22 15:00:00|4044.5|4044|4045|4044.5|4046.5|4046|4044|4043.5|2676
1687446300000|2023-06-22 15:05:00|4045.5|4045|4050|4049.5|4051|4050.5|4044.5|4044|5719
1687446600000|2023-06-22 15:10:00|4050.5|4050|4050.5|4050|4050.5|4050|4049|4048.5|5380
1687446900000|2023-06-22 15:15:00|4051|4050.5|4052.5|4052|4053.5|4052.5|4051|4050.5|4375
1687447200000|2023-06-22 15:20:00|4053|4052.5|4052|4051|4053.5|4053|4051.5|4051|44452
1687447500000|2023-06-22 15:25:00|4053|4051.5|4054.5|4053.5|4056|4055|4052.5|4051.5|9077
1687503600000|2023-06-23 07:00:00|4065.5|4059.5|4076.5|4075|4080.5|4078|4061.5|4058.5|16629
1687503900000|2023-06-23 07:05:00|4077.5|4074.5|4079|4077|4081.5|4079.5|4074|4071.5|7430
1687504200000|2023-06-23 07:10:00|4079.5|4077.5|4068|4066.5|4079.5|4078|4067.5|4066|4350
1687504500000|2023-06-23 07:15:00|4067.5|4067.5|4067.5|4065.5|4071|4070|4065.5|4064|5196
1687504800000|2023-06-23 07:20:00|4067|4065|4059|4058|4067|4065|4058|4057|7186
1687505100000|2023-06-23 07:25:00|4060|4059|4064.5|4063|4065.5|4064.5|4060|4058.5|5918
1687505400000|2023-06-23 07:30:00|4064|4062.5|4059.5|4058|4066|4064.5|4059.5|4058|7062
1687505700000|2023-06-23 07:35:00|4060|4058.5|4056.5|4055.5|4064|4062.5|4055.5|4054|6200
1687506000000|2023-06-23 07:40:00|4057|4055|4055|4054|4059.5|4058|4054|4053|4487
1687506300000|2023-06-23 07:45:00|4054.5|4053|4052.5|4051|4054.5|4053.5|4050|4049|3453
1687506600000|2023-06-23 07:50:00|4052|4051.5|4060|4059|4060.5|4059|4052|4050.5|2775
1687506900000|2023-06-23 07:55:00|4060.5|4058.5|4061.5|4060.5|4066.5|4065.5|4060.5|4058.5|2259
1687507200000|2023-06-23 08:00:00|4062.5|4061|4060|4058.5|4064|4063|4059|4057.5|6307
1687507500000|2023-06-23 08:05:00|4059.5|4059.5|4059.5|4058.5|4061.5|4060.5|4058.5|4057.5|4015
1687507800000|2023-06-23 08:10:00|4058.5|4058|4058.5|4057.5|4062|4061|4058.5|4057.5|2645
1687508100000|2023-06-23 08:15:00|4059|4058|4056|4055|4060.5|4059.5|4056|4055|2710
1687508400000|2023-06-23 08:20:00|4056.5|4055.5|4059|4058|4060|4059|4056.5|4055.5|2202
1687508700000|2023-06-23 08:25:00|4058.5|4057.5|4054.5|4053|4059|4058|4053.5|4053|3110
1687509000000|2023-06-23 08:30:00|4056|4053.5|4056|4055|4058.5|4057.5|4055.5|4053.5|6330
1687509300000|2023-06-23 08:35:00|4055|4054|4058|4057|4058|4057|4055|4054|3224
1687509600000|2023-06-23 08:40:00|4058.5|4057.5|4057.5|4056.5|4058.5|4057.5|4055.5|4054.5|2285
1687509900000|2023-06-23 08:45:00|4057|4056|4060|4059|4060.5|4059|4057|4056|2176
1687510200000|2023-06-23 08:50:00|4059.5|4058.5|4063|4062|4063.5|4062.5|4059.5|4058.5|3269
1687510500000|2023-06-23 08:55:00|4063.5|4061.5|4059.5|4058.5|4065|4064|4059|4058.5|8642
1687510800000|2023-06-23 09:00:00|4059|4058|4060.5|4059.5|4061|4060|4058.5|4057.5|41884
1687511100000|2023-06-23 09:05:00|4061|4060|4066|4065|4066.5|4065|4061|4060|3332
1687511400000|2023-06-23 09:10:00|4065|4064|4068.5|4067.5|4071|4070|4065|4064|4649
1687511700000|2023-06-23 09:15:00|4069|4068|4068|4067|4069.5|4068.5|4066.5|4066|2114
1687512000000|2023-06-23 09:20:00|4068.5|4067.5|4070.5|4069.5|4073.5|4072.5|4068|4067|7721
1687512300000|2023-06-23 09:25:00|4070|4070|4068.5|4068|4071|4070|4068.5|4067.5|5395
1687512600000|2023-06-23 09:30:00|4069.5|4068.5|4061.5|4060|4069.5|4068.5|4061|4060|2021
1687512900000|2023-06-23 09:35:00|4062|4060.5|4063|4062|4063.5|4062.5|4061|4060.5|2807
1687513200000|2023-06-23 09:40:00|4062.5|4061.5|4061|4060|4063|4062.5|4060.5|4060|1387
1687513500000|2023-06-23 09:45:00|4059.5|4058.5|4059|4058|4061|4059.5|4058.5|4057.5|2963
1687513800000|2023-06-23 09:50:00|4059.5|4058.5|4060|4058.5|4060|4059|4057.5|4056.5|2511
1687514100000|2023-06-23 09:55:00|4059.5|4059.5|4065|4064|4066|4065|4059.5|4058.5|1770
1687514400000|2023-06-23 10:00:00|4065.5|4064.5|4062|4061|4067|4066|4062|4061|1245
1687514700000|2023-06-23 10:05:00|4062.5|4061.5|4062.5|4061.5|4063.5|4062.5|4061.5|4060.5|3251
1687515000000|2023-06-23 10:10:00|4061.5|4060.5|4060.5|4059.5|4062|4061|4060|4059.5|2279
1687515300000|2023-06-23 10:15:00|4061|4060|4059.5|4058.5|4062|4061|4059.5|4058.5|1314
1687515600000|2023-06-23 10:20:00|4060|4059|4066|4065|4066|4065|4060|4059|2882
1687515900000|2023-06-23 10:25:00|4066.5|4065.5|4067|4066.5|4067.5|4066.5|4066|4065|1487
1687516200000|2023-06-23 10:30:00|4067.5|4067|4061.5|4060.5|4068|4067|4061.5|4060.5|1782
1687516500000|2023-06-23 10:35:00|4062|4061|4063|4062|4063.5|4062.5|4061|4060|3552
1687516800000|2023-06-23 10:40:00|4062.5|4061.5|4065|4064|4065|4064|4062|4061|1509
1687517100000|2023-06-23 10:45:00|4065.5|4064.5|4059.5|4058.5|4065.5|4064.5|4059.5|4058.5|2149
1687517400000|2023-06-23 10:50:00|4060|4059|4060.5|4059.5|4062|4061.5|4060|4059|3152
1687517700000|2023-06-23 10:55:00|4061|4060|4062|4061|4062.5|4061.5|4060|4059|2287
1687518000000|2023-06-23 11:00:00|4062.5|4061.5|4064.5|4063.5|4067.5|4067|4062|4061|3567
1687518300000|2023-06-23 11:05:00|4065|4064|4077|4076|4077|4076.5|4064|4063|8165
1687518600000|2023-06-23 11:10:00|4075.5|4076.5|4070|4069|4075.5|4076.5|4070|4069|4759
1687518900000|2023-06-23 11:15:00|4071|4069.5|4069|4068|4072.5|4071.5|4069|4068|2510
1687519200000|2023-06-23 11:20:00|4069.5|4067.5|4069.5|4068.5|4069.5|4069|4068|4067|3765
1687519500000|2023-06-23 11:25:00|4069|4069|4071|4070|4071.5|4070.5|4067.5|4066.5|2794
1687519800000|2023-06-23 11:30:00|4070.5|4069.5|4068|4067|4070.5|4069.5|4068|4067|3368
1687520100000|2023-06-23 11:35:00|4068.5|4068|4066.5|4065.5|4069.5|4069|4065|4064|799
1687520400000|2023-06-23 11:40:00|4066|4065|4064|4063|4066|4065|4063.5|4062.5|1731
1687520700000|2023-06-23 11:45:00|4063.5|4062.5|4062|4061|4064|4063|4061|4060|2304
1687521000000|2023-06-23 11:50:00|4062.5|4061.5|4063.5|4063|4063.5|4063|4062|4061|1681
1687521300000|2023-06-23 11:55:00|4064|4063.5|4062|4061|4064.5|4063.5|4062|4061|10034
1687521600000|2023-06-23 12:00:00|4062.5|4061.5|4061|4060|4063|4062|4060|4059|1284
1687521900000|2023-06-23 12:05:00|4060.5|4059.5|4054.5|4053.5|4060.5|4060|4053.5|4052.5|5950
1687522200000|2023-06-23 12:10:00|4055|4054.5|4055.5|4054.5|4056.5|4055.5|4053|4052|2764
1687522500000|2023-06-23 12:15:00|4055|4055|4062|4061|4064.5|4063.5|4052.5|4052|4505
1687522800000|2023-06-23 12:20:00|4062.5|4060.5|4065|4064|4068|4066.5|4062|4060.5|3171
1687523100000|2023-06-23 12:25:00|4064.5|4063|4063.5|4062.5|4065|4064|4063|4062|1656
1687523400000|2023-06-23 12:30:00|4064|4063|4062|4061|4064|4063|4060|4059.5|1775
1687523700000|2023-06-23 12:35:00|4061.5|4060.5|4060|4059|4062.5|4061.5|4059|4058|2117
1687524000000|2023-06-23 12:40:00|4061.5|4060.5|4061|4060|4062|4061|4060|4059|2396
1687524300000|2023-06-23 12:45:00|4060.5|4059.5|4065|4064|4065|4064.5|4059.5|4058.5|4186
1687524600000|2023-06-23 12:50:00|4064.5|4063.5|4062|4061|4065.5|4064.5|4061|4060|4696
1687524900000|2023-06-23 12:55:00|4062.5|4061.5|4061|4060|4062.5|4061.5|4060.5|4059.5|2145
1687525200000|2023-06-23 13:00:00|4060.5|4059.5|4062|4061|4063.5|4062.5|4059.5|4058.5|5176
1687525500000|2023-06-23 13:05:00|4061.5|4060.5|4061|4060|4062|4061|4059.5|4058.5|2738
1687525800000|2023-06-23 13:10:00|4060.5|4059|4061.5|4060.5|4062|4061|4060|4059|3854
1687526100000|2023-06-23 13:15:00|4061|4060|4062.5|4062|4064|4063|4060.5|4060|3089
1687526400000|2023-06-23 13:20:00|4063|4062.5|4064|4063|4064|4063|4061.5|4060.5|4195
1687526700000|2023-06-23 13:25:00|4064.5|4063.5|4065.5|4064.5|4066.5|4065.5|4064|4063|4477
1687527000000|2023-06-23 13:30:00|4066|4065|4064.5|4063.5|4070.5|4069.5|4064.5|4063.5|10361
1687527300000|2023-06-23 13:35:00|4064|4063|4061|4060|4065|4064.5|4059.5|4059|6041
1687527600000|2023-06-23 13:40:00|4060.5|4059|4064.5|4063.5|4065|4063.5|4060|4059|6115
1687527900000|2023-06-23 13:45:00|4064|4063|4065|4064|4068.5|4067.5|4063|4062|9622
1687528200000|2023-06-23 13:50:00|4064.5|4063.5|4062|4061|4066|4065.5|4061|4060|6307
1687528500000|2023-06-23 13:55:00|4061.5|4060.5|4065.5|4064.5|4067|4066|4061.5|4060.5|7104
1687528800000|2023-06-23 14:00:00|4066|4065|4068|4067.5|4070|4069|4064.5|4063.5|8394
1687529100000|2023-06-23 14:05:00|4068.5|4068|4065|4064|4069|4068.5|4064.5|4063.5|4336
1687529400000|2023-06-23 14:10:00|4065.5|4064.5|4072.5|4072|4072.5|4072|4065.5|4064|9435
1687529700000|2023-06-23 14:15:00|4073|4071|4074.5|4074|4074.5|4074|4071.5|4070.5|5923
1687530000000|2023-06-23 14:20:00|4075.5|4073.5|4075.5|4074.5|4077.5|4076.5|4074|4073.5|7414
1687530300000|2023-06-23 14:25:00|4075|4075|4078|4077.5|4078|4077.5|4075|4074|6568
1687530600000|2023-06-23 14:30:00|4077.5|4077|4081|4080|4082|4081|4077.5|4077|7250
1687530900000|2023-06-23 14:35:00|4080.5|4079.5|4079|4078|4080.5|4080|4078|4077.5|6878
1687531200000|2023-06-23 14:40:00|4078.5|4078.5|4082.5|4081.5|4084|4083|4077|4076.5|5479
1687531500000|2023-06-23 14:45:00|4082|4081|4081|4080|4083|4082.5|4080.5|4079.5|6625
1687531800000|2023-06-23 14:50:00|4080.5|4080.5|4081|4080.5|4083|4082.5|4080.5|4080|5795
1687532100000|2023-06-23 14:55:00|4080.5|4080|4079|4078.5|4084|4083.5|4079|4078.5|4610
1687532400000|2023-06-23 15:00:00|4079.5|4079|4081|4080|4081|4080.5|4078|4077.5|6557
1687532700000|2023-06-23 15:05:00|4081.5|4080.5|4079.5|4078.5|4081.5|4081|4078.5|4077.5|5640
1687533000000|2023-06-23 15:10:00|4079|4078|4077.5|4076.5|4079|4078.5|4077|4076|5848
1687533300000|2023-06-23 15:15:00|4078|4077|4075.5|4075|4078.5|4077.5|4075|4074.5|8573
1687533600000|2023-06-23 15:20:00|4075|4074.5|4076.5|4076|4077.5|4076.5|4074.5|4074|10568
1687533900000|2023-06-23 15:25:00|4077|4076.5|4081.5|4081|4081.5|4081|4077|4076.5|17324
1687762800000|2023-06-26 07:00:00|4078|4075|4066.5|4064|4080|4077|4065|4063.5|12967
1687763100000|2023-06-26 07:05:00|4070.5|4070.5|4070|4069|4075.5|4074|4068|4067|3623
1687763400000|2023-06-26 07:10:00|4071.5|4070|4068.5|4068|4072.5|4071|4067.5|4066|6824
1687763700000|2023-06-26 07:15:00|4069|4068.5|4064.5|4063|4070.5|4070|4062|4061|5240
1687764000000|2023-06-26 07:20:00|4065|4063.5|4067.5|4066|4070.5|4069.5|4065|4063.5|5501
1687764300000|2023-06-26 07:25:00|4068|4067|4066|4064.5|4068|4067|4062|4061.5|9147
1687764600000|2023-06-26 07:30:00|4066.5|4065|4067.5|4066|4067.5|4066.5|4062|4061.5|6130
1687764900000|2023-06-26 07:35:00|4067|4066.5|4065.5|4064.5|4072|4071|4065|4064|7027
1687765200000|2023-06-26 07:40:00|4065|4064|4061|4060|4065.5|4064|4061|4060|5164
1687765500000|2023-06-26 07:45:00|4060.5|4059.5|4070|4069|4070|4069|4060|4059|7028
1687765800000|2023-06-26 07:50:00|4069|4068.5|4070.5|4070|4071|4070|4068|4067.5|9648
1687766100000|2023-06-26 07:55:00|4071.5|4070.5|4074|4073|4075|4074.5|4071|4070.5|6617
1687766400000|2023-06-26 08:00:00|4073.5|4073.5|4074.5|4073.5|4075.5|4075|4073|4072.5|10007
1687766700000|2023-06-26 08:05:00|4075|4074|4073.5|4072.5|4075.5|4075|4071.5|4071|7487
1687767000000|2023-06-26 08:10:00|4074.5|4073|4071.5|4070.5|4075|4074.5|4071|4070.5|7348
1687767300000|2023-06-26 08:15:00|4072|4071|4066.5|4065.5|4072.5|4071.5|4066|4065|13015
1687767600000|2023-06-26 08:20:00|4067.5|4066|4063.5|4062.5|4068|4067.5|4062|4061.5|7287
1687767900000|2023-06-26 08:25:00|4062.5|4062|4060|4059|4062.5|4062|4058.5|4058|12735
1687768200000|2023-06-26 08:30:00|4059.5|4058|4058.5|4057.5|4059.5|4059|4055|4054.5|4430
1687768500000|2023-06-26 08:35:00|4059.5|4058|4057.5|4056.5|4064|4062.5|4057.5|4056|2471
1687768800000|2023-06-26 08:40:00|4058.5|4057|4055|4054.5|4059|4058|4055|4054.5|4416
1687769100000|2023-06-26 08:45:00|4055.5|4054|4052.5|4052|4055.5|4054.5|4052.5|4051.5|9579
1687769400000|2023-06-26 08:50:00|4053|4052.5|4053.5|4052.5|4054.5|4054|4051.5|4051|10733
1687769700000|2023-06-26 08:55:00|4054|4053.5|4055|4054|4056|4055.5|4054|4053.5|5289
1687770000000|2023-06-26 09:00:00|4055.5|4054.5|4060|4059.5|4060|4059.5|4055.5|4054.5|5526
1687770300000|2023-06-26 09:05:00|4060.5|4059|4065.5|4065|4065.5|4065|4060|4059|3583
1687770600000|2023-06-26 09:10:00|4065|4064.5|4064.5|4064|4065.5|4064.5|4064|4063.5|2128
1687770900000|2023-06-26 09:15:00|4065|4064.5|4065.5|4065|4066|4065|4064.5|4064|2031
1687771200000|2023-06-26 09:20:00|4065|4064.5|4062.5|4061.5|4065|4064.5|4062|4061|4039
1687771500000|2023-06-26 09:25:00|4062|4061|4060.5|4060|4063|4062|4060|4059|1203
1687771800000|2023-06-26 09:30:00|4061.5|4060.5|4063|4062|4063|4062|4060|4059.5|2415
1687772100000|2023-06-26 09:35:00|4062.5|4061.5|4063|4062|4064|4063.5|4062|4061.5|2261
1687772400000|2023-06-26 09:40:00|4063.5|4062.5|4062|4061|4064.5|4064|4062|4061|1901
1687772700000|2023-06-26 09:45:00|4061.5|4060.5|4061|4060.5|4061.5|4061|4060.5|4059.5|580
1687773000000|2023-06-26 09:50:00|4061.5|4061|4063.5|4063|4064.5|4064|4061.5|4061|1659
1687773300000|2023-06-26 09:55:00|4064.5|4064|4064.5|4063.5|4065|4064|4061|4060.5|5942
1687773600000|2023-06-26 10:00:00|4064|4063|4065.5|4064.5|4068|4067.5|4064|4063|3339
1687773900000|2023-06-26 10:05:00|4066|4065|4066|4065.5|4067|4066.5|4065.5|4064.5|4656
1687774200000|2023-06-26 10:10:00|4067|4066.5|4065|4064.5|4067|4066.5|4065|4064.5|6491
1687774500000|2023-06-26 10:15:00|4066|4065.5|4062.5|4061.5|4066|4065.5|4062.5|4061.5|4968
1687774800000|2023-06-26 10:20:00|4062|4061|4063|4062|4063|4062.5|4060|4059.5|2823
1687775100000|2023-06-26 10:25:00|4064|4063|4059.5|4059|4064|4063.5|4059.5|4059|5954
1687775400000|2023-06-26 10:30:00|4060|4059.5|4061|4060.5|4062|4061|4060|4059.5|5789
1687775700000|2023-06-26 10:35:00|4060.5|4060|4065.5|4065|4066|4065.5|4060.5|4060|12957
1687776000000|2023-06-26 10:40:00|4065|4064|4066|4065|4068|4067|4065|4064|1272
1687776300000|2023-06-26 10:45:00|4065.5|4064|4065.5|4065|4066|4065|4064.5|4064|1055
1687776600000|2023-06-26 10:50:00|4066|4065.5|4071|4070|4071|4070|4065|4064.5|1616
1687776900000|2023-06-26 10:55:00|4070|4069.5|4068|4067|4071.5|4070.5|4068|4067|3310
1687777200000|2023-06-26 11:00:00|4068.5|4067.5|4067|4066|4069.5|4069|4067|4066|1024
1687777500000|2023-06-26 11:05:00|4066.5|4065.5|4066.5|4065.5|4068|4067|4065.5|4064.5|1865
1687777800000|2023-06-26 11:10:00|4066|4066|4068|4067.5|4068|4067.5|4066|4065|1273
1687778100000|2023-06-26 11:15:00|4069|4068|4070|4069|4071|4070|4068.5|4068|403
1687778400000|2023-06-26 11:20:00|4069.5|4069.5|4072|4071.5|4073|4072|4069.5|4069.5|1542
1687778700000|2023-06-26 11:25:00|4071.5|4071|4074|4073|4074|4073|4071|4070.5|1393
1687779000000|2023-06-26 11:30:00|4074.5|4073.5|4076.5|4076|4076.5|4076|4074|4073.5|1554
1687779300000|2023-06-26 11:35:00|4077|4076.5|4078|4077|4080|4079|4076.5|4076|5316
1687779600000|2023-06-26 11:40:00|4077.5|4076|4077|4076|4077.5|4077|4077|4076|1551
1687779900000|2023-06-26 11:45:00|4076.5|4077|4074|4073.5|4077.5|4077|4074|4073.5|2428
1687780200000|2023-06-26 11:50:00|4073.5|4073|4075|4074.5|4075.5|4074.5|4073.5|4072.5|779
1687780500000|2023-06-26 11:55:00|4074.5|4074|4073|4072.5|4075|4074|4072.5|4072|1026
1687780800000|2023-06-26 12:00:00|4072.5|4072|4074.5|4074|4074.5|4074|4072.5|4072|488
1687781100000|2023-06-26 12:05:00|4075|4073.5|4073|4072|4075|4073.5|4072.5|4072|1309
1687781400000|2023-06-26 12:10:00|4073.5|4072.5|4075|4074.5|4076|4075.5|4072.5|4072|2911
1687781700000|2023-06-26 12:15:00|4074.5|4073.5|4075.5|4075|4075.5|4075|4074|4073.5|2056
1687782000000|2023-06-26 12:20:00|4076|4075.5|4074|4073.5|4076|4075.5|4074|4073|2730
1687782300000|2023-06-26 12:25:00|4074.5|4073|4075|4074|4076|4075.5|4074.5|4073|1093
1687782600000|2023-06-26 12:30:00|4074.5|4074.5|4076.5|4075.5|4077.5|4076.5|4074.5|4074.5|3700
1687782900000|2023-06-26 12:35:00|4077|4076|4076|4075|4077.5|4076.5|4075.5|4074.5|1419
1687783200000|2023-06-26 12:40:00|4076.5|4075.5|4074|4073.5|4077|4076|4074|4073.5|1619
1687783500000|2023-06-26 12:45:00|4073.5|4073|4075.5|4074.5|4075.5|4075|4072.5|4072|2617
1687783800000|2023-06-26 12:50:00|4076|4075.5|4074.5|4074|4077|4076.5|4074.5|4073.5|4839
1687784100000|2023-06-26 12:55:00|4074|4073.5|4072.5|4072|4074.5|4074|4072.5|4071.5|3467
1687784400000|2023-06-26 13:00:00|4073|4070.5|4072|4071|4073|4072|4070.5|4070|3632
1687784700000|2023-06-26 13:05:00|4072.5|4071.5|4070.5|4070|4073|4072.5|4070.5|4070|1400
1687785000000|2023-06-26 13:10:00|4071|4070.5|4071|4070.5|4073|4072|4070.5|4070|16748
1687785300000|2023-06-26 13:15:00|4070.5|4070|4072|4071.5|4072.5|4072|4070.5|4070|3918
1687785600000|2023-06-26 13:20:00|4071.5|4071|4072|4071|4073.5|4073|4071.5|4071|1647
1687785900000|2023-06-26 13:25:00|4071.5|4070.5|4070|4069.5|4072.5|4071.5|4070|4069.5|6546
1687786200000|2023-06-26 13:30:00|4069|4069|4059|4058.5|4071.5|4071|4059|4058|9915
1687786500000|2023-06-26 13:35:00|4058.5|4058|4059|4058|4059.5|4058.5|4054|4053.5|8307
1687786800000|2023-06-26 13:40:00|4058|4057.5|4059|4058|4059.5|4058.5|4054.5|4053.5|4738
1687787100000|2023-06-26 13:45:00|4058.5|4058.5|4057.5|4057|4059|4058.5|4056|4055.5|8031
1687787400000|2023-06-26 13:50:00|4057|4056.5|4054|4053|4058.5|4058|4051|4050.5|14027
1687787700000|2023-06-26 13:55:00|4053.5|4052.5|4056|4055|4056|4055.5|4052.5|4051.5|8770
1687788000000|2023-06-26 14:00:00|4055.5|4054.5|4054.5|4054|4056|4055.5|4052.5|4051.5|494179
1687788300000|2023-06-26 14:05:00|4055|4054.5|4053.5|4053|4056|4055.5|4053.5|4053|6789
1687788600000|2023-06-26 14:10:00|4053|4052.5|4057.5|4057|4058|4057|4052.5|4052|4642
1687788900000|2023-06-26 14:15:00|4057|4056.5|4056.5|4056|4058.5|4057.5|4055|4054.5|4223
1687789200000|2023-06-26 14:20:00|4056|4055.5|4056|4055.5|4057|4056.5|4055.5|4054.5|7589
1687789500000|2023-06-26 14:25:00|4055.5|4055|4057|4056.5|4058.5|4058|4055.5|4055|2989
1687789800000|2023-06-26 14:30:00|4056.5|4056|4057.5|4056.5|4058|4057|4055|4054.5|4946
1687790100000|2023-06-26 14:35:00|4057|4057|4055.5|4054.5|4057.5|4057|4055|4054.5|4951
1687790400000|2023-06-26 14:40:00|4055|4054|4056|4055.5|4056.5|4056|4053.5|4053|5368
1687790700000|2023-06-26 14:45:00|4056.5|4055|4055|4054.5|4056.5|4055|4054.5|4054|3843
1687791000000|2023-06-26 14:50:00|4054.5|4054|4055.5|4055|4057|4056.5|4054|4053|3328
1687791300000|2023-06-26 14:55:00|4055|4054.5|4059.5|4059|4059.5|4059|4055|4054.5|5574
1687791600000|2023-06-26 15:00:00|4060|4059.5|4056|4055.5|4060|4059.5|4056|4055.5|17007
1687791900000|2023-06-26 15:05:00|4057|4056.5|4056|4055.5|4058|4057.5|4054|4053.5|9760
1687792200000|2023-06-26 15:10:00|4055.5|4055|4055.5|4055|4056|4055|4054.5|4054|10426
1687792500000|2023-06-26 15:15:00|4056.5|4055.5|4064.5|4063.5|4069|4068.5|4055.5|4055|17495
1687792800000|2023-06-26 15:20:00|4063.5|4063|4064.5|4063.5|4064.5|4063.5|4060.5|4059.5|25569
1687793100000|2023-06-26 15:25:00|4064|4064|4061|4060|4065|4064.5|4060|4059|30143
1687849200000|2023-06-27 07:00:00|4058|4054|4059|4057|4068|4066|4056.5|4054|9682
1687849500000|2023-06-27 07:05:00|4057.5|4056|4054|4053|4059|4057|4052.5|4050|6492
1687849800000|2023-06-27 07:10:00|4052.5|4053.5|4060.5|4059.5|4061.5|4060.5|4052|4051|9297
1687850100000|2023-06-27 07:15:00|4061.5|4060|4059|4058.5|4062.5|4061.5|4057|4056|4234
1687850400000|2023-06-27 07:20:00|4060|4059|4060.5|4059.5|4061|4060|4059|4058|5102
1687850700000|2023-06-27 07:25:00|4061.5|4060.5|4062|4060.5|4062|4061|4057|4055.5|3831
1687851000000|2023-06-27 07:30:00|4061.5|4060|4070.5|4069.5|4070.5|4069.5|4060.5|4059.5|3378
1687851300000|2023-06-27 07:35:00|4072|4070.5|4067|4066|4072|4071|4066|4065|6707
1687851600000|2023-06-27 07:40:00|4065.5|4064.5|4066.5|4065.5|4068.5|4068|4065.5|4064.5|2722
1687851900000|2023-06-27 07:45:00|4067|4064|4066.5|4065|4068.5|4068|4065|4064|1688
1687852200000|2023-06-27 07:50:00|4067|4065.5|4064|4063|4067|4066|4064|4063|1877
1687852500000|2023-06-27 07:55:00|4063.5|4062.5|4066.5|4065.5|4066.5|4066|4061|4060|3268
1687852800000|2023-06-27 08:00:00|4067.5|4067|4066.5|4065.5|4070|4069|4066.5|4065.5|3871
1687853100000|2023-06-27 08:05:00|4067|4066|4061.5|4060|4067|4066|4061|4060|1058
1687853400000|2023-06-27 08:10:00|4061|4059|4061|4060.5|4063|4061.5|4060|4058.5|1515
1687853700000|2023-06-27 08:15:00|4062.5|4061.5|4062|4061|4063|4062|4060|4059.5|3235
1687854000000|2023-06-27 08:20:00|4063|4061.5|4060.5|4060|4063|4062.5|4060.5|4060|3025
1687854300000|2023-06-27 08:25:00|4061|4060.5|4059.5|4058.5|4061|4060.5|4059|4058.5|1501
1687854600000|2023-06-27 08:30:00|4060|4059|4060.5|4060|4062|4061.5|4059|4058.5|6156
1687854900000|2023-06-27 08:35:00|4061|4060.5|4060.5|4059.5|4061.5|4061|4059.5|4059|2930
1687855200000|2023-06-27 08:40:00|4060|4059|4057.5|4056.5|4061|4060|4056.5|4055.5|3340
1687855500000|2023-06-27 08:45:00|4058|4057|4060.5|4059.5|4060.5|4059.5|4057|4056.5|1493
1687855800000|2023-06-27 08:50:00|4060|4060|4060.5|4060|4061|4060|4059.5|4059|4705
1687856100000|2023-06-27 08:55:00|4061|4060.5|4060|4059|4061|4060.5|4059.5|4059|3338
1687856400000|2023-06-27 09:00:00|4059.5|4057|4060|4059.5|4061|4060|4057.5|4056.5|2975
1687856700000|2023-06-27 09:05:00|4060.5|4058.5|4061.5|4061|4062|4061.5|4058.5|4058|1375
1687857000000|2023-06-27 09:10:00|4062|4061.5|4062|4061|4063|4062.5|4060.5|4060|3742
1687857300000|2023-06-27 09:15:00|4062.5|4060|4060.5|4060|4062.5|4060.5|4060|4059.5|1734
1687857600000|2023-06-27 09:20:00|4061|4060.5|4061|4060.5|4061|4060.5|4059.5|4059|1142
1687857900000|2023-06-27 09:25:00|4062|4061|4062.5|4062|4063|4062|4060|4059.5|1573
1687858200000|2023-06-27 09:30:00|4063|4061.5|4062|4061|4063|4062|4061|4060|2377
1687858500000|2023-06-27 09:35:00|4061.5|4061.5|4061|4060|4063|4062|4061|4060|1815
1687858800000|2023-06-27 09:40:00|4062|4060.5|4059.5|4058.5|4062|4061|4059.5|4058.5|927
1687859100000|2023-06-27 09:45:00|4060|4059|4061|4060|4062|4061|4059|4058.5|2341
1687859400000|2023-06-27 09:50:00|4060.5|4060.5|4061.5|4061|4062.5|4062|4060.5|4060|3827
1687859700000|2023-06-27 09:55:00|4062|4061.5|4063|4062|4063.5|4062.5|4061.5|4061|1703
1687860000000|2023-06-27 10:00:00|4063.5|4062.5|4063|4062.5|4065.5|4064.5|4063|4062|1441
1687860300000|2023-06-27 10:05:00|4062.5|4062|4060.5|4060|4062.5|4062|4060.5|4060|1851
1687860600000|2023-06-27 10:10:00|4059.5|4058.5|4060|4059.5|4060.5|4060|4059.5|4058.5|2024
1687860900000|2023-06-27 10:15:00|4059.5|4059|4062.5|4062|4062.5|4062|4059.5|4059|1271
1687861200000|2023-06-27 10:20:00|4063|4062.5|4063|4062.5|4064.5|4064|4063|4062.5|2279
1687861500000|2023-06-27 10:25:00|4062.5|4062|4062.5|4061.5|4063.5|4062.5|4061.5|4061|2015
1687861800000|2023-06-27 10:30:00|4062|4062|4062|4061|4062.5|4062|4061.5|4061|1706
1687862100000|2023-06-27 10:35:00|4061.5|4060|4061.5|4061|4062.5|4062|4060.5|4060|9432
1687862400000|2023-06-27 10:40:00|4060.5|4060|4061.5|4061|4061.5|4061|4060.5|4060|1916
1687862700000|2023-06-27 10:45:00|4062|4061.5|4063|4062.5|4064|4063|4062|4061.5|2738
1687863000000|2023-06-27 10:50:00|4062|4061.5|4063|4062.5|4063|4062.5|4062|4061.5|2231
1687863300000|2023-06-27 10:55:00|4063.5|4063|4064|4063|4064|4063|4062.5|4061.5|3796
1687863600000|2023-06-27 11:00:00|4063.5|4062.5|4061|4060.5|4064|4063|4061|4060.5|1581
1687863900000|2023-06-27 11:05:00|4060.5|4060|4060|4059.5|4061|4060.5|4059.5|4059|2562
1687864200000|2023-06-27 11:10:00|4060.5|4060|4059.5|4059|4061|4060.5|4059.5|4059|1677
1687864500000|2023-06-27 11:15:00|4060|4059.5|4059.5|4059|4060.5|4060|4059.5|4059|2019
1687864800000|2023-06-27 11:20:00|4060|4059.5|4062|4061|4062|4061|4059.5|4059|1733
1687865100000|2023-06-27 11:25:00|4061.5|4060.5|4064.5|4064|4065|4064.5|4061|4060.5|1392
1687865400000|2023-06-27 11:30:00|4065|4064.5|4063|4062|4065.5|4065|4062.5|4062|4473
1687865700000|2023-06-27 11:35:00|4062.5|4062.5|4061.5|4061|4063.5|4062.5|4061.5|4061|3441
1687866000000|2023-06-27 11:40:00|4062|4061.5|4063|4062|4063|4062.5|4061|4060.5|1438
1687866300000|2023-06-27 11:45:00|4062.5|4062.5|4062|4061|4063|4062.5|4061.5|4060.5|1765
1687866600000|2023-06-27 11:50:00|4062.5|4061.5|4060.5|4060|4062.5|4061.5|4060.5|4060|2142
1687866900000|2023-06-27 11:55:00|4061|4060.5|4063.5|4063|4064|4063.5|4061|4060.5|3364
1687867200000|2023-06-27 12:00:00|4063|4062.5|4066.5|4065.5|4067|4066|4062.5|4062|4954
1687867500000|2023-06-27 12:05:00|4066|4065|4064.5|4064|4066.5|4065|4064|4063.5|2049
1687867800000|2023-06-27 12:10:00|4064|4063.5|4065.5|4065|4065.5|4065|4063.5|4063|3240
1687868100000|2023-06-27 12:15:00|4065|4064.5|4065.5|4065|4066|4065|4064.5|4064|2527
1687868400000|2023-06-27 12:20:00|4066|4065.5|4066|4065.5|4067.5|4066.5|4065.5|4065|1500
1687868700000|2023-06-27 12:25:00|4065.5|4065|4065|4064.5|4065.5|4065|4064.5|4064|2064
1687869000000|2023-06-27 12:30:00|4065.5|4065|4063.5|4062.5|4066|4065.5|4063|4062.5|2063
1687869300000|2023-06-27 12:35:00|4063|4062|4062.5|4062|4063.5|4062.5|4062|4061.5|2026
1687869600000|2023-06-27 12:40:00|4063|4061.5|4063|4062.5|4064|4063.5|4062|4061.5|3334
1687869900000|2023-06-27 12:45:00|4062.5|4062|4065.5|4065|4065.5|4065|4061.5|4061|1613
1687870200000|2023-06-27 12:50:00|4066|4065.5|4064.5|4064|4066|4065.5|4064.5|4064|1077
1687870500000|2023-06-27 12:55:00|4065|4063.5|4062.5|4062|4065|4063.5|4061.5|4060.5|2006
1687870800000|2023-06-27 13:00:00|4063|4062.5|4062|4061.5|4063|4062.5|4060.5|4060|2133
1687871100000|2023-06-27 13:05:00|4063|4062.5|4062|4061.5|4063.5|4063|4061|4060.5|369657
1687871400000|2023-06-27 13:10:00|4062.5|4062|4064.5|4064|4064.5|4064|4062|4061.5|1353
1687871700000|2023-06-27 13:15:00|4065|4064.5|4064.5|4064|4065|4064.5|4063|4062.5|5351
1687872000000|2023-06-27 13:20:00|4064|4063.5|4065|4064.5|4065|4064.5|4062.5|4062|3940
1687872300000|2023-06-27 13:25:00|4065.5|4065|4067|4066.5|4067.5|4067|4065.5|4065|3579
1687872600000|2023-06-27 13:30:00|4067.5|4067|4071.5|4071|4072|4071.5|4066.5|4066|5590
1687872900000|2023-06-27 13:35:00|4070.5|4069.5|4070.5|4070|4073|4072.5|4070|4069|3623
1687873200000|2023-06-27 13:40:00|4071|4069|4067.5|4066.5|4071|4070|4065|4064.5|4109
1687873500000|2023-06-27 13:45:00|4068|4067|4071|4070.5|4072|4071|4066.5|4065.5|77913
1687873800000|2023-06-27 13:50:00|4071.5|4070|4068|4067.5|4071.5|4071|4068|4067|8089
1687874100000|2023-06-27 13:55:00|4068.5|4068|4064.5|4063|4068.5|4068|4063|4062.5|5686
1687874400000|2023-06-27 14:00:00|4063.5|4062.5|4063.5|4063|4065.5|4064.5|4063|4062|5625
1687874700000|2023-06-27 14:05:00|4064|4063.5|4064.5|4064|4067|4066.5|4064|4063.5|6285
1687875000000|2023-06-27 14:10:00|4065.5|4065|4069|4068.5|4069|4068.5|4065.5|4065|5058
1687875300000|2023-06-27 14:15:00|4068.5|4068|4071|4070.5|4071|4070.5|4068|4067.5|5707
1687875600000|2023-06-27 14:20:00|4070.5|4070|4070|4069.5|4071|4070.5|4069.5|4069|5356
1687875900000|2023-06-27 14:25:00|4070.5|4070|4069|4068.5|4070.5|4070|4068|4067.5|4546
1687876200000|2023-06-27 14:30:00|4069.5|4069|4070|4069.5|4070.5|4070|4069|4068.5|5079
1687876500000|2023-06-27 14:35:00|4069.5|4069|4069.5|4069|4071|4070.5|4069|4068.5|7444
1687876800000|2023-06-27 14:40:00|4070|4069.5|4070|4069.5|4071|4070.5|4070|4069.5|4210
1687877100000|2023-06-27 14:45:00|4069.5|4069|4073.5|4073|4073.5|4073|4069.5|4069|5515
1687877400000|2023-06-27 14:50:00|4074|4073.5|4075|4074.5|4076|4075.5|4074|4073.5|13490
1687877700000|2023-06-27 14:55:00|4074.5|4074|4073.5|4073|4075.5|4075|4073|4072.5|5190
1687878000000|2023-06-27 15:00:00|4073|4072.5|4072.5|4072|4073|4072.5|4072|4071.5|5082
1687878300000|2023-06-27 15:05:00|4072|4071.5|4071|4070|4072.5|4072|4069.5|4069|7470
1687878600000|2023-06-27 15:10:00|4070.5|4071|4070.5|4070|4071.5|4071|4070|4069.5|4269
1687878900000|2023-06-27 15:15:00|4070|4069.5|4070.5|4070|4071|4070.5|4070|4069.5|5183
1687879200000|2023-06-27 15:20:00|4070|4069.5|4071|4070|4071|4070.5|4069.5|4069|6341
1687879500000|2023-06-27 15:25:00|4070.5|4070.5|4071|4070|4072|4071.5|4070.5|4070|8518
1687935600000|2023-06-28 07:00:00|4082.5|4077|4077.5|4075.5|4085.5|4082.5|4077|4075|31399
1687935900000|2023-06-28 07:05:00|4076.5|4075|4071|4070|4076.5|4075|4068.5|4067|4008
1687936200000|2023-06-28 07:10:00|4071.5|4069.5|4072|4071|4078.5|4077|4071.5|4069.5|4435
1687936500000|2023-06-28 07:15:00|4071.5|4069.5|4074|4073|4074|4073|4070|4068.5|2429
1687936800000|2023-06-28 07:20:00|4073|4072|4074.5|4073.5|4075.5|4074.5|4072.5|4071.5|3430
1687937100000|2023-06-28 07:25:00|4076|4074.5|4076.5|4075|4077.5|4076.5|4073|4072|3743
1687937400000|2023-06-28 07:30:00|4076|4074|4074|4073|4076|4075|4073|4072|1626
1687937700000|2023-06-28 07:35:00|4073.5|4072.5|4078.5|4077|4079.5|4078.5|4073|4072.5|2045
1687938000000|2023-06-28 07:40:00|4078|4076.5|4081|4079.5|4081.5|4080.5|4077|4076|2874
1687938300000|2023-06-28 07:45:00|4080.5|4079|4080|4079|4080.5|4079.5|4077|4076.5|6064
1687938600000|2023-06-28 07:50:00|4079.5|4078.5|4084.5|4083.5|4086.5|4085.5|4079.5|4078.5|2098
1687938900000|2023-06-28 07:55:00|4084|4083|4083|4082|4086|4085|4083|4082|2001
1687939200000|2023-06-28 08:00:00|4083.5|4082.5|4086|4085|4087|4086.5|4083|4081.5|6419
1687939500000|2023-06-28 08:05:00|4087|4086|4090|4089|4090.5|4089.5|4087|4086|4501
1687939800000|2023-06-28 08:10:00|4090.5|4089.5|4093.5|4092.5|4094|4093|4090.5|4089.5|3682
1687940100000|2023-06-28 08:15:00|4094.5|4093.5|4095|4094|4096|4095|4093|4092.5|3841
1687940400000|2023-06-28 08:20:00|4094.5|4094.5|4096|4095|4097|4096|4094.5|4094|3298
1687940700000|2023-06-28 08:25:00|4096.5|4095.5|4095|4094|4096.5|4095.5|4094|4093.5|6206
1687941000000|2023-06-28 08:30:00|4095.5|4094.5|4094.5|4093.5|4097|4096.5|4093|4092|5496
1687941300000|2023-06-28 08:35:00|4094|4093|4092.5|4091.5|4095|4094|4092.5|4091.5|1983
1687941600000|2023-06-28 08:40:00|4092|4091|4091.5|4090.5|4093.5|4092.5|4091|4090.5|2197
1687941900000|2023-06-28 08:45:00|4090.5|4090|4087.5|4086.5|4090.5|4090|4087.5|4086.5|1299
1687942200000|2023-06-28 08:50:00|4087|4086|4085|4084.5|4087|4086|4084.5|4083.5|1370
1687942500000|2023-06-28 08:55:00|4084.5|4083.5|4085|4084|4085|4084|4083.5|4083|975
1687942800000|2023-06-28 09:00:00|4085.5|4084.5|4087|4086|4087.5|4086.5|4085|4084.5|2183
1687943100000|2023-06-28 09:05:00|4086.5|4085.5|4088|4087.5|4089|4088.5|4085.5|4085|1809
1687943400000|2023-06-28 09:10:00|4087|4086.5|4088|4087.5|4089.5|4088.5|4086.5|4086|2712
1687943700000|2023-06-28 09:15:00|4088.5|4087|4088.5|4088|4088.5|4088|4086.5|4085.5|2525
1687944000000|2023-06-28 09:20:00|4089|4088.5|4089|4088.5|4090|4089|4089|4088|2155
1687944300000|2023-06-28 09:25:00|4089.5|4088|4090|4089.5|4091.5|4090.5|4088.5|4088|2731
1687944600000|2023-06-28 09:30:00|4089.5|4088.5|4089.5|4089|4090|4089.5|4088|4087|4135
1687944900000|2023-06-28 09:35:00|4089|4088.5|4088|4087.5|4089|4088.5|4088|4087.5|1272
1687945200000|2023-06-28 09:40:00|4087.5|4086.5|4088.5|4087.5|4088.5|4088|4086.5|4086|1894
1687945500000|2023-06-28 09:45:00|4088|4087|4090|4089.5|4091|4090|4087.5|4087|2013
1687945800000|2023-06-28 09:50:00|4091|4090|4093|4092|4093|4092.5|4089.5|4089|5378
1687946100000|2023-06-28 09:55:00|4092.5|4091.5|4094|4093.5|4094.5|4093.5|4092.5|4091.5|4122
1687946400000|2023-06-28 10:00:00|4093.5|4093|4095.5|4095|4095.5|4095|4093.5|4092.5|3395
1687946700000|2023-06-28 10:05:00|4095|4094.5|4094|4093.5|4096.5|4095.5|4094|4093.5|5110
1687947000000|2023-06-28 10:10:00|4094.5|4094|4096|4095.5|4097|4096|4094.5|4094|6483
1687947300000|2023-06-28 10:15:00|4096.5|4096|4095.5|4095|4097|4096.5|4095|4094.5|4249
1687947600000|2023-06-28 10:20:00|4095|4094.5|4094.5|4093.5|4095|4094.5|4092.5|4092|6060
1687947900000|2023-06-28 10:25:00|4095|4094|4100|4099.5|4100.5|4099.5|4095|4094|5201
1687948200000|2023-06-28 10:30:00|4102|4101|4099|4098.5|4103|4102|4099|4098|4031
1687948500000|2023-06-28 10:35:00|4099.5|4098|4098.5|4097.5|4099.5|4098.5|4098|4097|1589
1687948800000|2023-06-28 10:40:00|4099|4098|4097.5|4096.5|4099|4098.5|4097|4096.5|3197
1687949100000|2023-06-28 10:45:00|4097|4095.5|4098|4097|4098.5|4098|4096|4095.5|4328
1687949400000|2023-06-28 10:50:00|4097.5|4096.5|4097.5|4097|4098|4097.5|4097|4096.5|1250
1687949700000|2023-06-28 10:55:00|4098|4095.5|4097|4096.5|4098|4096.5|4096.5|4095.5|4668
1687950000000|2023-06-28 11:00:00|4096.5|4096|4094.5|4094|4098|4097|4092|4091|9367
1687950300000|2023-06-28 11:05:00|4094|4093.5|4093|4092.5|4094|4093.5|4091.5|4090.5|2628
1687950600000|2023-06-28 11:10:00|4093.5|4091.5|4090.5|4090|4093.5|4091.5|4090.5|4090|2866
1687950900000|2023-06-28 11:15:00|4091|4090.5|4089|4088.5|4091.5|4091|4089|4088.5|2741
1687951200000|2023-06-28 11:20:00|4088.5|4087.5|4088.5|4088|4088.5|4088|4087.5|4087|1500
1687951500000|2023-06-28 11:25:00|4088|4087|4087.5|4086.5|4088.5|4087.5|4087|4086.5|1484
1687951800000|2023-06-28 11:30:00|4088|4087|4086.5|4086|4088.5|4088|4086.5|4086|2193
1687952100000|2023-06-28 11:35:00|4087|4085.5|4085|4084.5|4087|4085.5|4085|4084.5|3077
1687952400000|2023-06-28 11:40:00|4085.5|4085|4088|4087|4089|4088|4085|4084.5|7466
1687952700000|2023-06-28 11:45:00|4087.5|4087.5|4090|4089.5|4090.5|4089.5|4086.5|4086|3398
1687953000000|2023-06-28 11:50:00|4090.5|4090|4089.5|4089|4091|4090.5|4088.5|4088|3751
1687953300000|2023-06-28 11:55:00|4090|4089.5|4087|4086.5|4091|4090|4087|4086.5|4330
1687953600000|2023-06-28 12:00:00|4087.5|4087|4092|4091.5|4092|4091.5|4087|4086.5|1308
1687953900000|2023-06-28 12:05:00|4092.5|4090.5|4090|4089|4092.5|4091|4089.5|4089|1110
1687954200000|2023-06-28 12:10:00|4089.5|4089.5|4090|4089.5|4091.5|4090.5|4089.5|4089|1503
1687954500000|2023-06-28 12:15:00|4090.5|4090|4092|4091|4092|4091.5|4090|4089.5|1907
1687954800000|2023-06-28 12:20:00|4091.5|4091.5|4090.5|4090|4092.5|4091.5|4090.5|4090|2303
1687955100000|2023-06-28 12:25:00|4091|4089.5|4089.5|4089|4091|4090.5|4089.5|4089|4992
1687955400000|2023-06-28 12:30:00|4090|4089.5|4089|4088.5|4090|4089.5|4089|4088.5|2068
1687955700000|2023-06-28 12:35:00|4089.5|4088|4089.5|4089|4091|4090.5|4089|4088|4068
1687956000000|2023-06-28 12:40:00|4089|4088.5|4087.5|4087|4089.5|4089|4086|4085.5|2495
1687956300000|2023-06-28 12:45:00|4088|4087.5|4084.5|4083.5|4088.5|4087.5|4084|4083|3049
1687956600000|2023-06-28 12:50:00|4085.5|4084|4086|4085|4087|4086.5|4084.5|4083.5|2546
1687956900000|2023-06-28 12:55:00|4085.5|4084.5|4084.5|4084|4086.5|4085.5|4084.5|4084|1941
1687957200000|2023-06-28 13:00:00|4085|4084.5|4088|4087|4088.5|4087.5|4084.5|4084.5|1947
1687957500000|2023-06-28 13:05:00|4088.5|4087.5|4091.5|4090.5|4091.5|4090.5|4087.5|4087|1709
1687957800000|2023-06-28 13:10:00|4092|4091|4091.5|4091|4094|4093|4091.5|4091|2907
1687958100000|2023-06-28 13:15:00|4091|4090.5|4090.5|4090|4091.5|4091|4089.5|4088.5|2421
1687958400000|2023-06-28 13:20:00|4090|4089.5|4092|4091|4092|4091|4089.5|4088.5|1417
1687958700000|2023-06-28 13:25:00|4091.5|4091.5|4091|4090.5|4093|4092|4089|4088.5|4053
1687959000000|2023-06-28 13:30:00|4091.5|4090|4090.5|4090|4094.5|4093.5|4089.5|4089|9977
1687959300000|2023-06-28 13:35:00|4091|4090.5|4090.5|4090|4092.5|4091.5|4089.5|4089|5393
1687959600000|2023-06-28 13:40:00|4090|4089|4091.5|4090.5|4091.5|4091|4087|4086.5|3169
1687959900000|2023-06-28 13:45:00|4090.5|4089.5|4088.5|4088|4092|4091.5|4087|4086.5|7492
1687960200000|2023-06-28 13:50:00|4089|4088.5|4087.5|4087|4089.5|4089|4086.5|4086|7897
1687960500000|2023-06-28 13:55:00|4087|4086.5|4085.5|4084.5|4088.5|4088|4084.5|4084|4399
1687960800000|2023-06-28 14:00:00|4085|4084|4081.5|4080.5|4085|4084|4079.5|4079|6136
1687961100000|2023-06-28 14:05:00|4082|4081.5|4082|4081.5|4083|4082.5|4081|4080.5|55628
1687961400000|2023-06-28 14:10:00|4083|4082.5|4085.5|4084.5|4086.5|4085.5|4082|4081|6629
1687961700000|2023-06-28 14:15:00|4085|4085|4084.5|4084|4086|4085.5|4083.5|4082.5|5759
1687962000000|2023-06-28 14:20:00|4084|4083.5|4084|4083.5|4084.5|4084|4082.5|4082|4463
1687962300000|2023-06-28 14:25:00|4084.5|4084|4085.5|4085|4086.5|4086|4083.5|4083|6460
1687962600000|2023-06-28 14:30:00|4085|4084.5|4084|4083.5|4086|4085|4084|4083|6039
1687962900000|2023-06-28 14:35:00|4083.5|4083|4087.5|4087|4087.5|4087|4083.5|4083|8386
1687963200000|2023-06-28 14:40:00|4087|4086|4081|4080.5|4087.5|4087|4081|4080|3900
1687963500000|2023-06-28 14:45:00|4080.5|4080|4081.5|4080.5|4082.5|4081.5|4078.5|4078|623457
1687963800000|2023-06-28 14:50:00|4081|4081|4082.5|4082|4083|4082|4081|4080.5|5165
1687964100000|2023-06-28 14:55:00|4082|4081.5|4082|4081.5|4082.5|4082|4078.5|4078|7684
1687964400000|2023-06-28 15:00:00|4082.5|4082|4081.5|4081|4082.5|4082|4080.5|4080|7034
1687964700000|2023-06-28 15:05:00|4082|4081.5|4085|4084.5|4085|4084.5|4081.5|4081|5964
1687965000000|2023-06-28 15:10:00|4085.5|4085|4088|4087|4089.5|4089|4085.5|4085|7351
1687965300000|2023-06-28 15:15:00|4088.5|4087.5|4088.5|4088|4090|4089.5|4087.5|4086.5|7767
1687965600000|2023-06-28 15:20:00|4088|4087.5|4087.5|4087|4089.5|4089|4087|4086|7489
1687965900000|2023-06-28 15:25:00|4088|4086.5|4087.5|4087|4088|4087.5|4086.5|4086|10124
1688022000000|2023-06-29 07:00:00|4111.5|4103|4093|4091.5|4111.5|4105.5|4091.5|4090.5|55107
1688022300000|2023-06-29 07:05:00|4092.5|4093.5|4083.5|4082|4095.5|4094|4083.5|4082|2753
1688022600000|2023-06-29 07:10:00|4083|4081.5|4082.5|4081|4085|4084|4078|4076.5|3372
1688022900000|2023-06-29 07:15:00|4081.5|4080.5|4083.5|4082.5|4086.5|4085|4077|4076|6348
1688023200000|2023-06-29 07:20:00|4082|4081|4087|4085.5|4088|4087|4082|4081|2356
1688023500000|2023-06-29 07:25:00|4086.5|4085|4087.5|4086.5|4087.5|4087|4085|4084.5|5771
1688023800000|2023-06-29 07:30:00|4087|4085|4091|4090|4092|4091|4086|4085|3780
1688024100000|2023-06-29 07:35:00|4091.5|4090.5|4095.5|4094.5|4096|4095|4091|4090.5|4531
1688024400000|2023-06-29 07:40:00|4095|4094|4098|4097|4098.5|4097.5|4095|4094|1494
1688024700000|2023-06-29 07:45:00|4098.5|4097.5|4094|4093.5|4100.5|4099.5|4093.5|4093|6356
1688025000000|2023-06-29 07:50:00|4093|4092.5|4092.5|4092|4096.5|4095.5|4092|4091.5|2623
1688025300000|2023-06-29 07:55:00|4093|4091.5|4093|4092|4094.5|4093.5|4090.5|4089.5|2923
1688025600000|2023-06-29 08:00:00|4093.5|4093|4095.5|4094.5|4096.5|4095.5|4092.5|4092.5|2562
1688025900000|2023-06-29 08:05:00|4095|4094|4092.5|4092|4095|4094|4091|4090.5|3233
1688026200000|2023-06-29 08:10:00|4093|4092.5|4092|4091.5|4094|4093|4092|4091.5|2809
1688026500000|2023-06-29 08:15:00|4091.5|4091|4094|4093|4096|4095|4091.5|4091|4594
1688026800000|2023-06-29 08:20:00|4093.5|4093.5|4096.5|4096|4097.5|4097|4093.5|4092.5|4944
1688027100000|2023-06-29 08:25:00|4096|4095.5|4092|4091.5|4096|4095.5|4091.5|4091|4025
1688027400000|2023-06-29 08:30:00|4091.5|4090.5|4094|4093.5|4095|4094|4091.5|4090.5|6218
1688027700000|2023-06-29 08:35:00|4093|4093|4091.5|4091|4094|4093.5|4091|4090.5|5534
1688028000000|2023-06-29 08:40:00|4091|4090.5|4093|4092|4093.5|4092.5|4090.5|4090|4300
1688028300000|2023-06-29 08:45:00|4092.5|4091.5|4092|4091|4093|4092.5|4091|4090.5|2296
1688028600000|2023-06-29 08:50:00|4092.5|4091.5|4093.5|4093|4095|4094.5|4092.5|4091.5|2600
1688028900000|2023-06-29 08:55:00|4093|4092.5|4092|4091.5|4093.5|4093|4092|4091.5|2703
1688029200000|2023-06-29 09:00:00|4092.5|4092|4092|4091.5|4092.5|4092|4090.5|4090|3515
1688029500000|2023-06-29 09:05:00|4091.5|4091|4091|4090|4092|4091.5|4090|4089.5|3495
1688029800000|2023-06-29 09:10:00|4091.5|4090.5|4091|4090|4092|4091|4089.5|4088.5|1766
1688030100000|2023-06-29 09:15:00|4090.5|4089.5|4090|4089.5|4091.5|4090.5|4088|4087.5|2954
1688030400000|2023-06-29 09:20:00|4090.5|4089|4089|4088|4090.5|4089|4088|4087.5|5453
1688030700000|2023-06-29 09:25:00|4088.5|4087.5|4089|4088.5|4090|4089|4088|4087|1667
1688031000000|2023-06-29 09:30:00|4089.5|4089|4091|4090.5|4091.5|4090.5|4089|4088.5|2693
1688031300000|2023-06-29 09:35:00|4091.5|4091|4089|4088.5|4092|4091|4088.5|4088|2083
1688031600000|2023-06-29 09:40:00|4090|4089|4089|4088|4091.5|4091|4088.5|4087.5|3605
1688031900000|2023-06-29 09:45:00|4090|4089|4088|4087.5|4090|4089|4088|4087.5|2180
1688032200000|2023-06-29 09:50:00|4087.5|4087|4088.5|4088|4089.5|4088.5|4086.5|4086|2255
1688032500000|2023-06-29 09:55:00|4088|4087.5|4085.5|4084.5|4088.5|4087.5|4085.5|4084.5|2060
1688032800000|2023-06-29 10:00:00|4085|4083.5|4084|4083|4085|4083.5|4083.5|4083|5108
1688033100000|2023-06-29 10:05:00|4083.5|4083.5|4087|4086|4087|4086|4083.5|4082.5|3475
1688033400000|2023-06-29 10:10:00|4086.5|4085.5|4087|4086.5|4087|4086.5|4085.5|4085|2172
1688033700000|2023-06-29 10:15:00|4086.5|4086|4086.5|4086|4088|4087|4085.5|4085|3792
1688034000000|2023-06-29 10:20:00|4087|4086.5|4085.5|4085|4087|4086.5|4085.5|4085|2814
1688034300000|2023-06-29 10:25:00|4086|4085.5|4086|4085.5|4086.5|4085.5|4085|4084.5|2497
1688034600000|2023-06-29 10:30:00|4085.5|4085|4083.5|4083|4085.5|4085|4083.5|4083|1892
1688034900000|2023-06-29 10:35:00|4084|4082.5|4084|4083.5|4084|4083.5|4083|4082.5|1821
1688035200000|2023-06-29 10:40:00|4083.5|4083|4085.5|4084.5|4086|4085|4082.5|4082|12249
1688035500000|2023-06-29 10:45:00|4086|4085|4088|4087.5|4088|4087.5|4086|4085|1108
1688035800000|2023-06-29 10:50:00|4089|4088|4090.5|4090|4091|4090.5|4088.5|4088|2206
1688036100000|2023-06-29 10:55:00|4091|4089.5|4092|4091|4092|4091|4090.5|4089.5|3483
1688036400000|2023-06-29 11:00:00|4091.5|4091.5|4093.5|4093|4094|4093|4091.5|4090.5|3106
1688036700000|2023-06-29 11:05:00|4093|4092|4091|4090.5|4094.5|4093.5|4091|4090.5|1809
1688037000000|2023-06-29 11:10:00|4091.5|4091|4092.5|4092|4093|4092.5|4091.5|4090.5|2953
1688037300000|2023-06-29 11:15:00|4093|4091.5|4091.5|4091|4093|4092|4090.5|4090|2195
1688037600000|2023-06-29 11:20:00|4091|4090.5|4090.5|4090|4091.5|4091|4090.5|4090|986
1688037900000|2023-06-29 11:25:00|4090|4089.5|4090.5|4090|4091.5|4090.5|4089.5|4089|1514
1688038200000|2023-06-29 11:30:00|4091|4090.5|4090.5|4090|4091.5|4091|4090.5|4090|1408
1688038500000|2023-06-29 11:35:00|4090|4089.5|4090.5|4090|4091.5|4091|4089.5|4089|1531
1688038800000|2023-06-29 11:40:00|4091|4090.5|4090.5|4090|4091.5|4090.5|4090.5|4089.5|1395
1688039100000|2023-06-29 11:45:00|4090|4089.5|4090|4089|4090|4089.5|4089|4088.5|2594
1688039400000|2023-06-29 11:50:00|4089.5|4089.5|4087.5|4087|4090|4089.5|4087.5|4087|4695
1688039700000|2023-06-29 11:55:00|4088|4087.5|4088|4087|4088.5|4088|4087|4086.5|3216
1688040000000|2023-06-29 12:00:00|4087.5|4087.5|4088.5|4088|4089|4088|4085.5|4085|2577
1688040300000|2023-06-29 12:05:00|4089|4088.5|4088.5|4088|4090|4089.5|4088.5|4088|2132
1688040600000|2023-06-29 12:10:00|4088|4087.5|4088.5|4088|4088.5|4088|4088|4087.5|2235
1688040900000|2023-06-29 12:15:00|4088|4087.5|4087.5|4087|4088.5|4088|4086|4085.5|2953
1688041200000|2023-06-29 12:20:00|4088|4087.5|4089|4088.5|4089.5|4088.5|4088|4087.5|1299
1688041500000|2023-06-29 12:25:00|4089.5|4089|4089.5|4088.5|4090|4089|4089|4088.5|1441
1688041800000|2023-06-29 12:30:00|4090|4089.5|4094|4093.5|4095|4094|4090|4089.5|5958
1688042100000|2023-06-29 12:35:00|4094.5|4094.5|4090.5|4090|4095|4094.5|4090|4089|2561
1688042400000|2023-06-29 12:40:00|4091|4090.5|4091.5|4090.5|4093|4092.5|4091|4090|2047
1688042700000|2023-06-29 12:45:00|4091|4091|4092.5|4092|4093|4092.5|4090.5|4090|1645
1688043000000|2023-06-29 12:50:00|4093|4092.5|4090.5|4090|4093|4092.5|4090|4089.5|4285
1688043300000|2023-06-29 12:55:00|4091|4090.5|4088.5|4088|4091.5|4091|4087|4086|7328
1688043600000|2023-06-29 13:00:00|4088|4087.5|4082.5|4082|4088|4087.5|4082|4081|4954
1688043900000|2023-06-29 13:05:00|4083|4081.5|4083|4082|4083.5|4082.5|4081.5|4080.5|2685
1688044200000|2023-06-29 13:10:00|4082.5|4083.5|4086|4085.5|4086.5|4086|4082.5|4082.5|2157
1688044500000|2023-06-29 13:15:00|4086.5|4086|4086|4085.5|4086.5|4086|4086|4085.5|2101
1688044800000|2023-06-29 13:20:00|4086.5|4086|4088.5|4088|4088.5|4088|4086.5|4086|1342
1688045100000|2023-06-29 13:25:00|4088|4087|4087.5|4087|4089|4088.5|4087.5|4087|1483
1688045400000|2023-06-29 13:30:00|4086|4085|4084.5|4084|4087|4086|4083|4082.5|9892
1688045700000|2023-06-29 13:35:00|4083.5|4083|4083|4082.5|4084|4083.5|4078|4077.5|7544
1688046000000|2023-06-29 13:40:00|4082.5|4082|4089|4088.5|4089.5|4088.5|4082.5|4082|7232
1688046300000|2023-06-29 13:45:00|4089.5|4089|4085.5|4085|4089.5|4089|4085|4084|9365
1688046600000|2023-06-29 13:50:00|4085|4084.5|4082.5|4082|4085.5|4085|4082.5|4082|12384
1688046900000|2023-06-29 13:55:00|4083.5|4082.5|4083|4082|4083.5|4082.5|4081.5|4080.5|3607
1688047200000|2023-06-29 14:00:00|4082.5|4081.5|4079.5|4079|4082.5|4081.5|4079.5|4079|7225
1688047500000|2023-06-29 14:05:00|4080|4079.5|4080|4079.5|4081|4080|4078|4077.5|7928
1688047800000|2023-06-29 14:10:00|4080.5|4080|4081|4080.5|4083.5|4082.5|4079|4078.5|6537
1688048100000|2023-06-29 14:15:00|4081.5|4081|4082|4081|4082.5|4081.5|4079|4078.5|6916
1688048400000|2023-06-29 14:20:00|4081.5|4080.5|4083.5|4083|4084|4083.5|4080.5|4079.5|5427
1688048700000|2023-06-29 14:25:00|4084|4083.5|4085|4084|4085|4084|4082|4081.5|3475
1688049000000|2023-06-29 14:30:00|4084.5|4083.5|4083.5|4083|4085.5|4084.5|4082.5|4081.5|4754
1688049300000|2023-06-29 14:35:00|4083|4082.5|4086|4085.5|4086|4085.5|4083|4082.5|8269
1688049600000|2023-06-29 14:40:00|4086.5|4086|4086|4085.5|4087.5|4087|4085|4084.5|3966
1688049900000|2023-06-29 14:45:00|4086.5|4086|4088.5|4088|4088.5|4088|4086|4085|6770
1688050200000|2023-06-29 14:50:00|4089|4087.5|4090.5|4089.5|4090.5|4090|4087|4086.5|2878
1688050500000|2023-06-29 14:55:00|4090|4089|4089.5|4089|4090|4089.5|4089|4088.5|4731
1688050800000|2023-06-29 15:00:00|4090|4089.5|4090|4089|4090.5|4090|4089|4088.5|2293
1688051100000|2023-06-29 15:05:00|4089.5|4089.5|4090|4089.5|4090.5|4090|4089.5|4089.5|6143
1688051400000|2023-06-29 15:10:00|4090.5|4090|4089.5|4089|4091|4090|4089|4088.5|5142
1688051700000|2023-06-29 15:15:00|4089|4088.5|4086.5|4086|4089|4088.5|4086.5|4086|6081
1688052000000|2023-06-29 15:20:00|4086|4085.5|4085|4084.5|4086|4085.5|4085|4084.5|5291
1688052300000|2023-06-29 15:25:00|4084.5|4084|4084|4083.5|4085|4084.5|4084|4083.5|3633
1688108400000|2023-06-30 07:00:00|4079|4075.5|4079|4077.5|4081.5|4080.5|4076|4075|8414
1688108700000|2023-06-30 07:05:00|4079.5|4078|4081.5|4080|4082|4081|4076.5|4075|8515
1688109000000|2023-06-30 07:10:00|4080|4079|4076.5|4075.5|4080|4079|4074|4072.5|5829
1688109300000|2023-06-30 07:15:00|4076|4074.5|4084|4083|4084.5|4084|4075|4074|4581
1688109600000|2023-06-30 07:20:00|4083.5|4081.5|4079|4078.5|4084|4082.5|4079|4078|5844
1688109900000|2023-06-30 07:25:00|4078|4077|4077.5|4077|4078|4077|4075|4074|1642
1688110200000|2023-06-30 07:30:00|4078|4077.5|4071|4070|4078.5|4078|4069.5|4068.5|2237
1688110500000|2023-06-30 07:35:00|4072.5|4070.5|4077.5|4076.5|4077.5|4076.5|4072|4070.5|3116
1688110800000|2023-06-30 07:40:00|4078.5|4077|4082|4081|4082.5|4081.5|4077.5|4076.5|1258
1688111100000|2023-06-30 07:45:00|4081.5|4080.5|4088|4087|4090|4088.5|4081|4080.5|2957
1688111400000|2023-06-30 07:50:00|4088.5|4087.5|4087.5|4086|4089.5|4088.5|4085|4084|1904
1688111700000|2023-06-30 07:55:00|4087|4087|4090|4089|4091.5|4090.5|4087|4085.5|5525
1688112000000|2023-06-30 08:00:00|4089.5|4087.5|4091|4090|4093|4092|4087.5|4087|5299
1688112300000|2023-06-30 08:05:00|4090.5|4089.5|4085.5|4084.5|4091.5|4091|4085.5|4084.5|2416
1688112600000|2023-06-30 08:10:00|4085|4084|4086|4085|4087.5|4086.5|4085|4084|949
1688112900000|2023-06-30 08:15:00|4087|4086|4087|4086.5|4087.5|4086.5|4086|4085|2677
1688113200000|2023-06-30 08:20:00|4088|4087|4089|4088|4089.5|4088.5|4087|4086|7251
1688113500000|2023-06-30 08:25:00|4088.5|4087|4090.5|4089|4092.5|4091.5|4087|4086.5|13599
1688113800000|2023-06-30 08:30:00|4090|4089.5|4089.5|4089|4091.5|4090.5|4088|4087|3436
1688114100000|2023-06-30 08:35:00|4090|4089.5|4091|4090|4092|4091.5|4090|4089.5|3486
1688114400000|2023-06-30 08:40:00|4091.5|4090.5|4088.5|4088|4091.5|4090.5|4088|4087.5|2488
1688114700000|2023-06-30 08:45:00|4088|4087.5|4090|4089|4091|4090|4086.5|4086|7776
1688115000000|2023-06-30 08:50:00|4090.5|4089.5|4089|4088.5|4090.5|4089.5|4087.5|4086.5|3242
1688115300000|2023-06-30 08:55:00|4089.5|4089|4089|4088|4089.5|4089|4087|4086.5|5540
1688115600000|2023-06-30 09:00:00|4089.5|4088.5|4089.5|4088.5|4091|4090|4088|4087|3249
1688115900000|2023-06-30 09:05:00|4088.5|4088|4090|4089.5|4090.5|4090|4088.5|4088|2341
1688116200000|2023-06-30 09:10:00|4089.5|4089|4089.5|4089|4091|4090|4088.5|4087.5|3699
1688116500000|2023-06-30 09:15:00|4089|4088.5|4087|4086.5|4090.5|4089.5|4086.5|4085.5|4035
1688116800000|2023-06-30 09:20:00|4086.5|4086|4091.5|4090.5|4092.5|4091.5|4085.5|4085|2620
1688117100000|2023-06-30 09:25:00|4092|4091|4094.5|4093.5|4094.5|4093.5|4091.5|4090.5|1975
1688117400000|2023-06-30 09:30:00|4094|4094|4096|4095|4096|4095|4093|4092.5|1272
1688117700000|2023-06-30 09:35:00|4096.5|4095.5|4097.5|4096.5|4097.5|4096.5|4095|4094|2901
1688118000000|2023-06-30 09:40:00|4097|4097|4096.5|4096|4098|4097|4096|4095|3751
1688118300000|2023-06-30 09:45:00|4097|4096.5|4096|4095.5|4097.5|4096.5|4095|4094.5|2662
1688118600000|2023-06-30 09:50:00|4096.5|4096|4097|4096.5|4100|4099|4096.5|4096|5091
1688118900000|2023-06-30 09:55:00|4096.5|4096|4096.5|4096|4097|4096.5|4095.5|4095|7024
1688119200000|2023-06-30 10:00:00|4097|4096.5|4097.5|4097|4098|4097.5|4095.5|4095|3334
1688119500000|2023-06-30 10:05:00|4096|4095.5|4097|4096.5|4098.5|4097.5|4095|4094.5|7729
1688119800000|2023-06-30 10:10:00|4097.5|4095.5|4096|4095.5|4098|4097|4096|4095.5|2509
1688120100000|2023-06-30 10:15:00|4096.5|4096|4096.5|4095.5|4097.5|4096.5|4095.5|4094.5|5750
1688120400000|2023-06-30 10:20:00|4097|4096|4096.5|4096|4098|4097|4096.5|4095.5|2048
1688120700000|2023-06-30 10:25:00|4097|4096.5|4099|4098.5|4099|4098.5|4097|4096.5|2509
1688121000000|2023-06-30 10:30:00|4098.5|4098|4100|4099.5|4101|4100|4098.5|4098|3191
1688121300000|2023-06-30 10:35:00|4099.5|4099|4096.5|4095.5|4099.5|4099|4095|4094.5|3497
1688121600000|2023-06-30 10:40:00|4097|4096|4093.5|4093|4097|4096|4093.5|4092.5|1023
1688121900000|2023-06-30 10:45:00|4093|4092.5|4095|4094.5|4097|4096|4093|4092.5|2224
1688122200000|2023-06-30 10:50:00|4095.5|4095|4097.5|4096.5|4097.5|4096.5|4095.5|4095|2018
1688122500000|2023-06-30 10:55:00|4097|4096|4096|4095.5|4098.5|4097.5|4095.5|4094.5|1293
1688122800000|2023-06-30 11:00:00|4096.5|4095|4095|4094.5|4096.5|4096|4093.5|4093|2361
1688123100000|2023-06-30 11:05:00|4095.5|4094|4095.5|4095|4096|4095|4094.5|4094|3784
1688123400000|2023-06-30 11:10:00|4095|4094.5|4093.5|4093|4095.5|4095|4093.5|4093|1511
1688123700000|2023-06-30 11:15:00|4094|4094|4092.5|4091.5|4094.5|4094|4092|4091.5|3477
1688124000000|2023-06-30 11:20:00|4093|4092|4093|4092.5|4094|4093.5|4092|4091.5|2169
1688124300000|2023-06-30 11:25:00|4093.5|4092|4091.5|4091|4093.5|4092.5|4090.5|4090|4236
1688124600000|2023-06-30 11:30:00|4092|4091.5|4092|4091.5|4093.5|4093|4092|4091.5|887
1688124900000|2023-06-30 11:35:00|4091.5|4091|4090|4089|4091.5|4091|4089|4088.5|3466
1688125200000|2023-06-30 11:40:00|4090.5|4089.5|4094|4093|4094.5|4094|4090.5|4089|2001
1688125500000|2023-06-30 11:45:00|4093.5|4092.5|4091.5|4091|4093.5|4092.5|4090.5|4090|7069
1688125800000|2023-06-30 11:50:00|4091|4090.5|4093|4092.5|4093|4092.5|4088.5|4087.5|3900
1688126100000|2023-06-30 11:55:00|4092.5|4091.5|4089.5|4088.5|4092.5|4091.5|4087.5|4087|7671
1688126400000|2023-06-30 12:00:00|4089|4089|4093|4092|4093|4092.5|4089|4088.5|2876
1688126700000|2023-06-30 12:05:00|4092.5|4091|4091.5|4091|4093|4092|4091.5|4090.5|5660
1688127000000|2023-06-30 12:10:00|4092|4090.5|4093|4092|4093|4092.5|4091.5|4090.5|6086
1688127300000|2023-06-30 12:15:00|4092.5|4092.5|4094|4093|4094|4093.5|4092.5|4092.5|1115
1688127600000|2023-06-30 12:20:00|4093.5|4092.5|4093.5|4093|4093.5|4093|4093|4092|4813
1688127900000|2023-06-30 12:25:00|4094|4093.5|4093|4091|4095|4094|4092|4091|1875
1688128200000|2023-06-30 12:30:00|4093.5|4091.5|4090.5|4090|4093.5|4092|4090|4089.5|828
1688128500000|2023-06-30 12:35:00|4091|4089.5|4091.5|4090.5|4091.5|4090.5|4089.5|4088.5|440625
1688128800000|2023-06-30 12:40:00|4091|4090|4088.5|4087.5|4091|4090.5|4087|4086.5|1228
1688129100000|2023-06-30 12:45:00|4088|4087|4087|4086|4089|4088.5|4086.5|4086|1802
1688129400000|2023-06-30 12:50:00|4087.5|4086.5|4091|4090.5|4092|4091|4087.5|4086.5|2536
1688129700000|2023-06-30 12:55:00|4091.5|4091|4092|4091.5|4092|4091.5|4090.5|4090|2930
1688130000000|2023-06-30 13:00:00|4092.5|4092|4092|4091.5|4092.5|4092|4091.5|4091|3498
1688130300000|2023-06-30 13:05:00|4092.5|4092|4091.5|4091|4093|4092|4091.5|4091|3949
1688130600000|2023-06-30 13:10:00|4091|4090.5|4089.5|4089|4091.5|4091|4089|4088.5|2751
1688130900000|2023-06-30 13:15:00|4090|4089.5|4091.5|4090.5|4092|4091.5|4089|4088.5|8735
1688131200000|2023-06-30 13:20:00|4091|4090|4090.5|4089.5|4091|4090|4090|4089.5|4741
1688131500000|2023-06-30 13:25:00|4090|4090|4093|4092.5|4093|4092.5|4090|4089.5|3942
1688131800000|2023-06-30 13:30:00|4093.5|4092|4103|4102.5|4103|4102.5|4091.5|4091|8217
1688132100000|2023-06-30 13:35:00|4104|4102|4102.5|4102|4106|4105.5|4102|4101|4963
1688132400000|2023-06-30 13:40:00|4103|4101.5|4104.5|4103.5|4104.5|4104|4101|4100|4696
1688132700000|2023-06-30 13:45:00|4106|4104.5|4104|4103|4108.5|4107.5|4103|4102|6063
1688133000000|2023-06-30 13:50:00|4103.5|4102.5|4102.5|4102|4103.5|4103|4100.5|4099.5|6431
1688133300000|2023-06-30 13:55:00|4103|4102.5|4104|4101.5|4105|4104.5|4103|4101.5|6400
1688133600000|2023-06-30 14:00:00|4103.5|4102.5|4101.5|4101|4104|4103|4101|4100|3400
1688133900000|2023-06-30 14:05:00|4101|4100.5|4100|4099.5|4101.5|4101|4100|4099|3251
1688134200000|2023-06-30 14:10:00|4100.5|4100|4099|4098.5|4101.5|4101|4099|4098.5|4367
1688134500000|2023-06-30 14:15:00|4099.5|4099|4100.5|4100|4101.5|4100.5|4099|4098.5|4248
1688134800000|2023-06-30 14:20:00|4100|4099.5|4100.5|4100|4101|4100.5|4100|4099.5|6500
1688135100000|2023-06-30 14:25:00|4100|4099.5|4098|4097|4100|4099.5|4097|4096|6074
1688135400000|2023-06-30 14:30:00|4097.5|4096.5|4096.5|4095.5|4097.5|4097|4095|4094|4884
1688135700000|2023-06-30 14:35:00|4096|4095|4098.5|4097.5|4098.5|4098|4095|4094.5|4640
1688136000000|2023-06-30 14:40:00|4098|4098|4102|4101.5|4102.5|4101.5|4098|4098|4235
1688136300000|2023-06-30 14:45:00|4102.5|4102|4106|4105.5|4106|4105.5|4102|4101.5|5185
1688136600000|2023-06-30 14:50:00|4105.5|4105|4109|4108.5|4109.5|4108.5|4105|4104.5|8751
1688136900000|2023-06-30 14:55:00|4109.5|4109|4107|4106|4110|4109.5|4105.5|4105|11228
1688137200000|2023-06-30 15:00:00|4106.5|4106.5|4107|4106.5|4107.5|4107|4106|4105.5|15621
1688137500000|2023-06-30 15:05:00|4107.5|4107|4107.5|4107|4108|4107.5|4106|4105.5|5665
1688137800000|2023-06-30 15:10:00|4108|4107|4108.5|4107.5|4109|4108|4107|4105.5|1387
1688138100000|2023-06-30 15:15:00|4108|4107|4106.5|4105.5|4109|4108|4106.5|4105.5|812
1688138400000|2023-06-30 15:20:00|4106|4105|4107|4105.5|4107|4106|4105.5|4104.5|1680
1688138700000|2023-06-30 15:25:00|4106.5|4105|4102|4099.5|4107|4105.5|4101|4099.5|7271
1685602800000|2023-06-01 07:00:00|4041.5|4038|4048.5|4047.5|4049.5|4047.5|4035|4033.5|14722
1685603100000|2023-06-01 07:05:00|4048|4047|4041.5|4039.5|4048|4047|4039.5|4038|11487
1685603400000|2023-06-01 07:10:00|4041|4040|4039.5|4038|4042.5|4041.5|4036.5|4035.5|17402
1685603700000|2023-06-01 07:15:00|4040|4038.5|4040|4039|4045.5|4044.5|4039|4037.5|8501
1685604000000|2023-06-01 07:20:00|4040.5|4039.5|4042|4041|4046|4045|4038|4037|10415
1685604300000|2023-06-01 07:25:00|4042.5|4041.5|4045.5|4044|4047|4045.5|4041.5|4040.5|6888
1685604600000|2023-06-01 07:30:00|4045|4043.5|4040.5|4039.5|4046|4045|4038.5|4037.5|7861
1685604900000|2023-06-01 07:35:00|4040|4039|4045|4044.5|4045|4044.5|4039.5|4038.5|6092
1685605200000|2023-06-01 07:40:00|4044.5|4043.5|4046.5|4045.5|4047|4046.5|4044.5|4043.5|5872
1685605500000|2023-06-01 07:45:00|4047|4046|4049|4048|4051|4050.5|4044.5|4043.5|13237
1685605800000|2023-06-01 07:50:00|4048|4047.5|4051.5|4050.5|4052|4051.5|4047|4046|8723
1685606100000|2023-06-01 07:55:00|4051|4050|4050.5|4049.5|4051.5|4050.5|4048.5|4048|22548
1685606400000|2023-06-01 08:00:00|4052|4051|4050|4049|4052|4051|4046|4045|14441
1685606700000|2023-06-01 08:05:00|4051|4050|4054.5|4054|4054.5|4054|4050|4049.5|5864
1685607000000|2023-06-01 08:10:00|4055|4054.5|4052|4051|4056|4055.5|4050.5|4049.5|5835
1685607300000|2023-06-01 08:15:00|4052.5|4051.5|4054|4053|4055|4054|4050.5|4050|4671
1685607600000|2023-06-01 08:20:00|4054.5|4053.5|4055.5|4055|4055.5|4055|4053|4052.5|4290
1685607900000|2023-06-01 08:25:00|4056|4055.5|4060|4059|4061.5|4060.5|4056|4055|3399
1685608200000|2023-06-01 08:30:00|4060.5|4059.5|4057|4056|4062|4061.5|4056|4055|6607
1685608500000|2023-06-01 08:35:00|4057.5|4056.5|4049.5|4049|4057.5|4056.5|4049.5|4049|4078
1685608800000|2023-06-01 08:40:00|4050.5|4048.5|4047|4046.5|4052.5|4051.5|4045.5|4044.5|3806
1685609100000|2023-06-01 08:45:00|4046.5|4045.5|4047|4046.5|4048|4047.5|4045.5|4045|2084
1685609400000|2023-06-01 08:50:00|4047.5|4047|4044.5|4043.5|4047.5|4047|4042|4041.5|4807
1685609700000|2023-06-01 08:55:00|4044|4042|4043|4042.5|4044.5|4043.5|4043|4042|7778
1685610000000|2023-06-01 09:00:00|4043.5|4043|4041.5|4040.5|4044|4043|4041.5|4040.5|4960
1685610300000|2023-06-01 09:05:00|4041|4041|4040.5|4039.5|4043|4042|4040.5|4039.5|4797
1685610600000|2023-06-01 09:10:00|4040|4040|4041.5|4041|4042.5|4041.5|4040|4039.5|2154
1685610900000|2023-06-01 09:15:00|4041|4040|4040|4039|4043|4042.5|4040|4039|2796
1685611200000|2023-06-01 09:20:00|4039.5|4039.5|4046|4045.5|4046|4045.5|4039.5|4039.5|4213
1685611500000|2023-06-01 09:25:00|4046.5|4046|4047|4046.5|4048|4047.5|4045|4044.5|3946
1685611800000|2023-06-01 09:30:00|4047.5|4046|4048|4047|4050|4049|4047.5|4046|3012
1685612100000|2023-06-01 09:35:00|4048.5|4047.5|4045.5|4045|4048.5|4047.5|4045.5|4045|4237
1685612400000|2023-06-01 09:40:00|4045|4044.5|4044|4043.5|4045|4044.5|4044|4043.5|2870
1685612700000|2023-06-01 09:45:00|4043.5|4043|4043|4042.5|4044.5|4043.5|4043|4042.5|4001
1685613000000|2023-06-01 09:50:00|4042.5|4042|4043|4042.5|4043.5|4043|4040.5|4040|3599
1685613300000|2023-06-01 09:55:00|4043.5|4043|4045|4044.5|4046|4045.5|4043.5|4043|4436
1685613600000|2023-06-01 10:00:00|4044.5|4044|4041.5|4041|4044.5|4044|4041|4040.5|6396
1685613900000|2023-06-01 10:05:00|4041|4040.5|4043|4042|4044|4043|4040|4039|5354
1685614200000|2023-06-01 10:10:00|4044|4043|4044|4043.5|4044.5|4044|4042|4041.5|6602
1685614500000|2023-06-01 10:15:00|4043.5|4042.5|4043|4042.5|4043.5|4043|4042|4041.5|4791
1685614800000|2023-06-01 10:20:00|4042.5|4042|4041|4040.5|4043|4042|4040.5|4040|4210
1685615100000|2023-06-01 10:25:00|4040.5|4040|4044|4043|4045|4044|4040|4039.5|7516
1685615400000|2023-06-01 10:30:00|4043.5|4042.5|4045|4044|4045|4044.5|4042.5|4042|3050
1685615700000|2023-06-01 10:35:00|4045.5|4044.5|4045|4044|4047.5|4046.5|4045|4044|2444
1685616000000|2023-06-01 10:40:00|4044.5|4044.5|4044.5|4043.5|4046.5|4045.5|4044|4043.5|4687
1685616300000|2023-06-01 10:45:00|4045|4044|4042|4041.5|4045|4044|4042|4041.5|7774
1685616600000|2023-06-01 10:50:00|4042.5|4042|4043|4042.5|4043.5|4043|4042.5|4041.5|4871
1685616900000|2023-06-01 10:55:00|4043.5|4043|4045|4044.5|4045|4044.5|4043|4042.5|3486
1685617200000|2023-06-01 11:00:00|4044.5|4044|4044|4043|4045|4044.5|4043|4042.5|3546
1685617500000|2023-06-01 11:05:00|4045|4043.5|4044.5|4044|4046.5|4045.5|4044|4043.5|3199
1685617800000|2023-06-01 11:10:00|4044|4043.5|4042.5|4042|4044.5|4044|4041.5|4040.5|4101
1685618100000|2023-06-01 11:15:00|4042|4041|4043|4042|4044|4043.5|4041.5|4041|4619
1685618400000|2023-06-01 11:20:00|4042.5|4042.5|4040|4039|4043.5|4042.5|4039.5|4039|5624
1685618700000|2023-06-01 11:25:00|4039.5|4039.5|4039.5|4038.5|4040|4039.5|4037.5|4037|8453
1685619000000|2023-06-01 11:30:00|4039|4039|4039|4038|4040.5|4040|4038|4037|6654
1685619300000|2023-06-01 11:35:00|4038.5|4037.5|4037|4036.5|4039|4038.5|4037|4036.5|4317
1685619600000|2023-06-01 11:40:00|4036.5|4036|4037.5|4036.5|4038.5|4037.5|4036|4035.5|5152
1685619900000|2023-06-01 11:45:00|4038|4037|4037|4036.5|4038|4037.5|4035.5|4035|4459
1685620200000|2023-06-01 11:50:00|4037.5|4037|4040|4039.5|4040.5|4039.5|4037|4036.5|3023
1685620500000|2023-06-01 11:55:00|4040.5|4040|4040|4039|4040.5|4040|4038.5|4038|4583
1685620800000|2023-06-01 12:00:00|4039.5|4038.5|4043|4042|4043|4042|4038|4037.5|4196
1685621100000|2023-06-01 12:05:00|4043.5|4042.5|4040|4039.5|4044|4043.5|4040|4039|4484
1685621400000|2023-06-01 12:10:00|4041|4040|4039.5|4038.5|4041|4040|4038.5|4037.5|76616
1685621700000|2023-06-01 12:15:00|4039|4037.5|4040|4039|4041|4040|4038.5|4037.5|6029
1685622000000|2023-06-01 12:20:00|4039.5|4038.5|4038.5|4038|4040|4039.5|4038.5|4038|4535
1685622300000|2023-06-01 12:25:00|4039|4039|4043|4041|4043.5|4042|4039|4038.5|8430
1685622600000|2023-06-01 12:30:00|4042|4041.5|4041|4040.5|4043.5|4043|4041|4040.5|5651
1685622900000|2023-06-01 12:35:00|4040.5|4039.5|4036.5|4035.5|4041|4040.5|4036|4035.5|4554
1685623200000|2023-06-01 12:40:00|4036|4035|4032|4031.5|4036|4035|4032|4031.5|5067
1685623500000|2023-06-01 12:45:00|4031.5|4031|4032.5|4031.5|4033|4032.5|4030.5|4030|7289
1685623800000|2023-06-01 12:50:00|4032|4032|4032|4031.5|4034|4033|4031.5|4031|4395
1685624100000|2023-06-01 12:55:00|4031.5|4031|4028|4027.5|4032|4031.5|4027.5|4026.5|7029
1685624400000|2023-06-01 13:00:00|4028.5|4027|4029|4028.5|4030|4029.5|4028|4027|4252
1685624700000|2023-06-01 13:05:00|4028.5|4028|4025|4024.5|4028.5|4028|4024.5|4024|78802
1685625000000|2023-06-01 13:10:00|4025.5|4025|4029.5|4028.5|4030.5|4029.5|4025|4025|6889
1685625300000|2023-06-01 13:15:00|4030|4029|4036|4035.5|4036|4035.5|4029.5|4028.5|2890
1685625600000|2023-06-01 13:20:00|4035.5|4034.5|4034.5|4033.5|4035.5|4035|4030.5|4030|7641
1685625900000|2023-06-01 13:25:00|4034|4033|4033|4032.5|4035|4034.5|4033|4032.5|5723
1685626200000|2023-06-01 13:30:00|4032|4031|4020.5|4020|4032|4031|4017.5|4016.5|92891
1685626500000|2023-06-01 13:35:00|4021|4019.5|4022.5|4022|4024|4023.5|4019|4018.5|13106
1685626800000|2023-06-01 13:40:00|4022|4021.5|4022.5|4021.5|4024.5|4024|4019.5|4018.5|10341
1685627100000|2023-06-01 13:45:00|4022|4021|4025.5|4025|4025.5|4025|4020.5|4020|15997
1685627400000|2023-06-01 13:50:00|4025|4024.5|4022.5|4021.5|4026|4025|4020.5|4020|9181
1685627700000|2023-06-01 13:55:00|4023|4022.5|4022|4021|4025.5|4025|4022|4020|4240
1685628000000|2023-06-01 14:00:00|4022.5|4021.5|4021|4020|4025|4024.5|4020.5|4019|15974
1685628300000|2023-06-01 14:05:00|4022|4020.5|4024|4023.5|4026.5|4026|4022|4020.5|8584
1685628600000|2023-06-01 14:10:00|4024.5|4024|4025.5|4025|4027.5|4027|4024|4023.5|7692
1685628900000|2023-06-01 14:15:00|4025|4024.5|4030|4029.5|4032|4031.5|4025|4024.5|6867
1685629200000|2023-06-01 14:20:00|4030.5|4030|4030.5|4030|4034.5|4034|4030|4029|8230
1685629500000|2023-06-01 14:25:00|4030|4029.5|4035|4034.5|4037|4036|4030|4029.5|8299
1685629800000|2023-06-01 14:30:00|4034|4033.5|4028|4027.5|4036|4035|4026|4025|9695
1685630100000|2023-06-01 14:35:00|4028.5|4028|4023|4022.5|4029|4028.5|4023|4022|11209
1685630400000|2023-06-01 14:40:00|4023.5|4023|4021|4020.5|4024.5|4024|4017.5|4017|9569
1685630700000|2023-06-01 14:45:00|4021.5|4021|4019.5|4018.5|4022|4021.5|4019|4018.5|7804
1685631000000|2023-06-01 14:50:00|4019|4019|4022.5|4022|4024.5|4023.5|4018.5|4018|9094
1685631300000|2023-06-01 14:55:00|4023|4022.5|4031|4030.5|4031.5|4030.5|4023|4022|6791
1685631600000|2023-06-01 15:00:00|4031.5|4029.5|4029|4028.5|4031.5|4030.5|4028.5|4027.5|9530
1685631900000|2023-06-01 15:05:00|4028.5|4028|4028|4027.5|4030|4029.5|4027|4026|13602
1685632200000|2023-06-01 15:10:00|4027.5|4027|4027.5|4027|4029.5|4029|4027|4026.5|9603
1685632500000|2023-06-01 15:15:00|4027|4026.5|4031|4030.5|4032|4031.5|4026.5|4026|9876
1685632800000|2023-06-01 15:20:00|4030.5|4030|4028|4027|4031|4030.5|4026|4025.5|8850
1685633100000|2023-06-01 15:25:00|4027.5|4026.5|4029|4028.5|4029.5|4029|4027|4026|13764
1685689200000|2023-06-02 07:00:00|4029|4026.5|4031|4030.5|4034|4033.5|4025|4023.5|17404
1685689500000|2023-06-02 07:05:00|4030.5|4029|4026.5|4025.5|4031.5|4030|4026|4024.5|12803
1685689800000|2023-06-02 07:10:00|4027.5|4026|4028.5|4027|4032.5|4031.5|4026.5|4025.5|10469
1685690100000|2023-06-02 07:15:00|4029|4028|4025|4024.5|4029|4028.5|4025|4024.5|10100
1685690400000|2023-06-02 07:20:00|4025.5|4025|4026|4025|4028.5|4027.5|4024|4023|6532
1685690700000|2023-06-02 07:25:00|4028|4027|4029|4028|4030|4029|4027|4026|4980
1685691000000|2023-06-02 07:30:00|4028.5|4027.5|4033.5|4032|4033.5|4032.5|4027.5|4026.5|6373
1685691300000|2023-06-02 07:35:00|4033|4032.5|4031|4030.5|4034|4033|4030|4029|8267
1685691600000|2023-06-02 07:40:00|4031.5|4030|4031.5|4030.5|4032.5|4032|4029.5|4029|3917
1685691900000|2023-06-02 07:45:00|4031|4029.5|4033.5|4032.5|4034|4033|4030|4029|2584
1685692200000|2023-06-02 07:50:00|4033|4033.5|4038|4037|4038|4037|4033|4032.5|3698
1685692500000|2023-06-02 07:55:00|4038.5|4037.5|4036.5|4035.5|4039.5|4038.5|4034.5|4033.5|6453
1685692800000|2023-06-02 08:00:00|4036|4036|4034.5|4033.5|4037|4036|4033.5|4032.5|3867
1685693100000|2023-06-02 08:05:00|4035.5|4034|4035.5|4034.5|4038.5|4037.5|4035.5|4034|5161
1685693400000|2023-06-02 08:10:00|4036|4035|4028.5|4028|4036.5|4036|4028.5|4027.5|5941
1685693700000|2023-06-02 08:15:00|4029|4028.5|4032.5|4031.5|4033.5|4032.5|4029|4028.5|4693
1685694000000|2023-06-02 08:20:00|4033.5|4032.5|4031|4030|4033.5|4033|4029|4028|5456
1685694300000|2023-06-02 08:25:00|4030.5|4028.5|4032|4031.5|4032.5|4031.5|4029.5|4028.5|1447
1685694600000|2023-06-02 08:30:00|4031.5|4030.5|4030.5|4029.5|4032.5|4031.5|4030.5|4029.5|3403
1685694900000|2023-06-02 08:35:00|4031.5|4030.5|4030.5|4030|4033|4032|4029|4028|12494
1685695200000|2023-06-02 08:40:00|4031|4029.5|4032.5|4031.5|4032.5|4031.5|4030.5|4029.5|5655
1685695500000|2023-06-02 08:45:00|4032|4031|4031|4030.5|4033.5|4032.5|4031|4030.5|2710
1685695800000|2023-06-02 08:50:00|4031.5|4031|4029|4028|4032|4031|4028.5|4027.5|3462
1685696100000|2023-06-02 08:55:00|4028.5|4027.5|4022.5|4021.5|4028.5|4027.5|4021.5|4020.5|3821
1685696400000|2023-06-02 09:00:00|4022|4021|4022.5|4021.5|4023|4022|4020|4019|4423
1685696700000|2023-06-02 09:05:00|4023|4022|4025|4024|4025.5|4024.5|4022|4021|3500
1685697000000|2023-06-02 09:10:00|4025.5|4024.5|4030|4028.5|4030|4029.5|4025.5|4024.5|6127
1685697300000|2023-06-02 09:15:00|4029.5|4028|4032|4031.5|4032|4031.5|4029|4028|2763
1685697600000|2023-06-02 09:20:00|4033|4032|4033.5|4033|4033.5|4033|4029|4028|10342
1685697900000|2023-06-02 09:25:00|4033|4032|4035|4034|4037|4036|4033|4032|15614
1685698200000|2023-06-02 09:30:00|4035.5|4034.5|4034.5|4034|4038.5|4038|4034.5|4034|5001
1685698500000|2023-06-02 09:35:00|4036|4035|4034.5|4033|4038.5|4038|4033.5|4033|6283
1685698800000|2023-06-02 09:40:00|4035|4033.5|4036|4035|4036|4035.5|4034|4033|3135
1685699100000|2023-06-02 09:45:00|4037|4036|4031.5|4030.5|4037|4036|4031.5|4030.5|2332
1685699400000|2023-06-02 09:50:00|4031|4030|4034.5|4034|4034.5|4034|4030.5|4030|6885
1685699700000|2023-06-02 09:55:00|4034|4033.5|4034.5|4033.5|4036|4035|4034|4033.5|4592
1685700000000|2023-06-02 10:00:00|4035|4034|4032.5|4031.5|4035|4034|4028|4027|9933
1685700300000|2023-06-02 10:05:00|4032|4032|4031|4030.5|4032.5|4032|4030.5|4029.5|6141
1685700600000|2023-06-02 10:10:00|4030.5|4029.5|4030.5|4029.5|4030.5|4030|4028|4027.5|5452
1685700900000|2023-06-02 10:15:00|4030|4029|4029.5|4029|4031|4030.5|4029|4028.5|4979
1685701200000|2023-06-02 10:20:00|4030|4029.5|4031.5|4031|4032|4031.5|4030|4029.5|5817
1685701500000|2023-06-02 10:25:00|4032|4030.5|4032.5|4032|4033.5|4033|4031.5|4030.5|3500
1685701800000|2023-06-02 10:30:00|4032|4031.5|4031.5|4030.5|4032.5|4032|4031|4030|2656
1685702100000|2023-06-02 10:35:00|4032|4031|4033.5|4033|4033.5|4033|4031|4030|2560
1685702400000|2023-06-02 10:40:00|4033|4032.5|4033|4032.5|4034|4033.5|4032.5|4031.5|3208
1685702700000|2023-06-02 10:45:00|4033.5|4033|4037.5|4037|4037.5|4037|4033|4032.5|6724
1685703000000|2023-06-02 10:50:00|4038|4036.5|4039|4038.5|4039|4038.5|4036.5|4036|3039
1685703300000|2023-06-02 10:55:00|4038.5|4038|4038.5|4038|4039|4038.5|4036.5|4036|7451
1685703600000|2023-06-02 11:00:00|4038|4037.5|4031|4030|4038.5|4038|4029.5|4028.5|8080
1685703900000|2023-06-02 11:05:00|4032|4030.5|4031|4030.5|4032|4031|4030.5|4029.5|3050
1685704200000|2023-06-02 11:10:00|4032|4031|4031.5|4030.5|4032|4031.5|4030|4029|5149
1685704500000|2023-06-02 11:15:00|4032.5|4031|4033|4032.5|4033|4032.5|4032.5|4030.5|3403
1685704800000|2023-06-02 11:20:00|4032.5|4032|4033.5|4033|4034|4033.5|4032.5|4032|2817
1685705100000|2023-06-02 11:25:00|4034|4033.5|4032|4031|4034.5|4034|4031.5|4030.5|2931
1685705400000|2023-06-02 11:30:00|4031.5|4031.5|4030|4029.5|4031.5|4031.5|4029.5|4028.5|3362
1685705700000|2023-06-02 11:35:00|4030.5|4030|4031|4030.5|4033|4032|4030.5|4030|2123
1685706000000|2023-06-02 11:40:00|4031.5|4030|4032|4031.5|4032.5|4032|4030.5|4030|2208
1685706300000|2023-06-02 11:45:00|4031.5|4030.5|4027.5|4027|4031.5|4031|4027.5|4027|4543
1685706600000|2023-06-02 11:50:00|4027|4026|4028.5|4027.5|4028.5|4027.5|4026.5|4026|4263
1685706900000|2023-06-02 11:55:00|4029|4028|4023.5|4022.5|4029|4028|4023|4022.5|3628
1685707200000|2023-06-02 12:00:00|4023|4023|4025|4024|4026|4025.5|4022.5|4021.5|4296
1685707500000|2023-06-02 12:05:00|4026|4024.5|4027.5|4027|4027.5|4027|4026|4024.5|3405
1685707800000|2023-06-02 12:10:00|4028|4026.5|4025|4024.5|4028.5|4027.5|4025|4024.5|2362
1685708100000|2023-06-02 12:15:00|4025.5|4025|4027.5|4027|4027.5|4027|4025|4024|6020
1685708400000|2023-06-02 12:20:00|4028|4027.5|4028.5|4027.5|4028.5|4027.5|4026|4025.5|4172
1685708700000|2023-06-02 12:25:00|4028|4028|4027.5|4025|4029.5|4028.5|4025.5|4025|4659
1685709000000|2023-06-02 12:30:00|4027|4025.5|4030|4029|4036|4035.5|4026.5|4023.5|6521
1685709300000|2023-06-02 12:35:00|4030.5|4029.5|4031|4030|4031|4030|4028|4027|8784
1685709600000|2023-06-02 12:40:00|4030.5|4029.5|4034|4033|4039|4038|4030.5|4029.5|5032
1685709900000|2023-06-02 12:45:00|4033.5|4032.5|4035.5|4034.5|4035.5|4034.5|4032|4031|2169
1685710200000|2023-06-02 12:50:00|4035|4035|4034|4033.5|4036|4035|4032|4031|6178
1685710500000|2023-06-02 12:55:00|4035|4033|4037|4036.5|4037.5|4036.5|4033.5|4032.5|3669
1685710800000|2023-06-02 13:00:00|4037.5|4037|4041.5|4040.5|4043|4042|4037|4036|5362
1685711100000|2023-06-02 13:05:00|4041|4040|4038.5|4037.5|4043.5|4042.5|4038|4037.5|566369
1685711400000|2023-06-02 13:10:00|4038|4037|4043|4042|4043|4042|4037.5|4036.5|5223
1685711700000|2023-06-02 13:15:00|4043.5|4042.5|4042|4040.5|4046.5|4046|4041|4040|3529
1685712000000|2023-06-02 13:20:00|4041.5|4039.5|4041.5|4040.5|4043.5|4042.5|4040.5|4039.5|2767
1685712300000|2023-06-02 13:25:00|4041|4040|4035.5|4034.5|4041.5|4040.5|4035.5|4034.5|5817
1685712600000|2023-06-02 13:30:00|4034|4034|4040.5|4039|4041|4040|4032|4030.5|12196
1685712900000|2023-06-02 13:35:00|4040|4039.5|4045.5|4044.5|4048|4047|4039|4038|9058
1685713200000|2023-06-02 13:40:00|4045|4045|4044.5|4044|4048|4047.5|4041|4040|8749
1685713500000|2023-06-02 13:45:00|4044|4043.5|4045|4044.5|4048.5|4048|4043|4042|8786
1685713800000|2023-06-02 13:50:00|4045.5|4044|4045.5|4045|4048|4047.5|4043.5|4042.5|9192
1685714100000|2023-06-02 13:55:00|4045|4044|4047.5|4047|4047.5|4047|4044.5|4044|7456
1685714400000|2023-06-02 14:00:00|4047|4046.5|4047.5|4047|4050|4049|4043|4042.5|9617
1685714700000|2023-06-02 14:05:00|4046|4046.5|4049|4048.5|4051|4050.5|4046|4045.5|8699
1685715000000|2023-06-02 14:10:00|4049.5|4049|4050|4049.5|4052.5|4052|4049|4048.5|13475
1685715300000|2023-06-02 14:15:00|4050.5|4050|4049|4048|4052.5|4051.5|4047.5|4046.5|15849
1685715600000|2023-06-02 14:20:00|4049.5|4048.5|4048.5|4048|4049.5|4048.5|4046.5|4046|7935
1685715900000|2023-06-02 14:25:00|4048|4047.5|4047.5|4047|4049|4048.5|4046|4045.5|8509
1685716200000|2023-06-02 14:30:00|4047|4046.5|4050.5|4050|4051|4050.5|4046.5|4045.5|9053
1685716500000|2023-06-02 14:35:00|4050|4049.5|4051|4050|4051.5|4050.5|4049.5|4048.5|10068
1685716800000|2023-06-02 14:40:00|4050|4050.5|4049.5|4049|4050|4050.5|4047.5|4047|9852
1685717100000|2023-06-02 14:45:00|4049|4048.5|4049|4048|4052.5|4052|4046.5|4046|8325
1685717400000|2023-06-02 14:50:00|4049.5|4048.5|4047.5|4047|4049.5|4048.5|4046.5|4045.5|12934
1685717700000|2023-06-02 14:55:00|4048|4047.5|4049|4048.5|4051|4050|4048|4047.5|6719
1685718000000|2023-06-02 15:00:00|4049.5|4049|4054|4053|4055|4054.5|4049|4048.5|9349
1685718300000|2023-06-02 15:05:00|4053|4053.5|4055|4054.5|4055.5|4055|4052.5|4052|5851
1685718600000|2023-06-02 15:10:00|4054.5|4054|4052.5|4051.5|4056|4055.5|4051|4050|6424
1685718900000|2023-06-02 15:15:00|4052|4052|4055.5|4055|4057|4056|4052|4051.5|9805
1685719200000|2023-06-02 15:20:00|4056|4055.5|4053|4052.5|4056|4055.5|4052|4051.5|5718
1685719500000|2023-06-02 15:25:00|4054|4053|4053|4052|4055|4054|4052.5|4051.5|14684
1685948400000|2023-06-05 07:00:00|4088.5|4083.5|4071|4069.5|4090.5|4088|4068.5|4066.5|57816
1685948700000|2023-06-05 07:05:00|4071.5|4070|4074|4073|4076.5|4075|4071.5|4070|4334
1685949000000|2023-06-05 07:10:00|4073.5|4072|4074|4072.5|4075|4074|4070|4068.5|4453
1685949300000|2023-06-05 07:15:00|4074.5|4073|4076.5|4076|4078.5|4077.5|4073.5|4072|4180
1685949600000|2023-06-05 07:20:00|4077|4075.5|4077.5|4076.5|4078.5|4077.5|4074.5|4073.5|5301
1685949900000|2023-06-05 07:25:00|4077|4076|4075|4073.5|4077.5|4076|4074.5|4073|1883
1685950200000|2023-06-05 07:30:00|4074.5|4074.5|4072.5|4071.5|4076.5|4075|4071.5|4070.5|1597
1685950500000|2023-06-05 07:35:00|4074|4071|4068|4067|4074.5|4073.5|4068|4066.5|1397
1685950800000|2023-06-05 07:40:00|4067.5|4066.5|4067|4066|4067.5|4067|4065|4064|1702
1685951100000|2023-06-05 07:45:00|4067.5|4066.5|4063|4062|4070|4069|4063|4062|2811
1685951400000|2023-06-05 07:50:00|4062.5|4061.5|4060|4059|4062.5|4061.5|4056.5|4055.5|3266
1685951700000|2023-06-05 07:55:00|4059.5|4059.5|4059|4057.5|4060|4059.5|4058|4057|6462
1685952000000|2023-06-05 08:00:00|4058.5|4058|4059|4058|4061|4060|4057.5|4056.5|3600
1685952300000|2023-06-05 08:05:00|4058.5|4058.5|4058.5|4058|4058.5|4058.5|4056.5|4055|2339
1685952600000|2023-06-05 08:10:00|4057.5|4057|4057.5|4056.5|4058.5|4057.5|4055.5|4055|1703
1685952900000|2023-06-05 08:15:00|4058|4057|4061.5|4060.5|4061.5|4060.5|4055.5|4055|2876
1685953200000|2023-06-05 08:20:00|4061|4060|4060|4059.5|4061|4060|4059|4058|1276
1685953500000|2023-06-05 08:25:00|4060.5|4060|4057|4055.5|4061|4060.5|4057|4055.5|1354
1685953800000|2023-06-05 08:30:00|4056.5|4056|4057|4056|4059.5|4058.5|4056|4055|2065
1685954100000|2023-06-05 08:35:00|4058|4056.5|4057|4056|4058|4057|4055|4054|469
1685954400000|2023-06-05 08:40:00|4057.5|4055|4057.5|4056.5|4057.5|4056.5|4054|4053|1313
1685954700000|2023-06-05 08:45:00|4057|4056|4058|4057.5|4058.5|4058|4055.5|4054.5|3196
1685955000000|2023-06-05 08:50:00|4059|4058|4057|4056.5|4060|4059.5|4057|4056.5|4116
1685955300000|2023-06-05 08:55:00|4056.5|4056|4057|4056|4058|4057.5|4056.5|4055.5|2792
1685955600000|2023-06-05 09:00:00|4056.5|4055.5|4060|4059|4060|4059.5|4056.5|4055.5|2742
1685955900000|2023-06-05 09:05:00|4059.5|4059.5|4059|4058|4059.5|4059.5|4058.5|4057.5|3748
1685956200000|2023-06-05 09:10:00|4058.5|4057.5|4058|4057|4059|4058.5|4057.5|4057|2941
1685956500000|2023-06-05 09:15:00|4057.5|4056.5|4059.5|4058.5|4059.5|4058.5|4056.5|4055.5|2361
1685956800000|2023-06-05 09:20:00|4060|4059|4059.5|4058.5|4060|4059.5|4058.5|4058|2160
1685957100000|2023-06-05 09:25:00|4059|4058|4060|4059.5|4060|4059.5|4059|4058|4614
1685957400000|2023-06-05 09:30:00|4062|4061|4061.5|4061|4063|4062.5|4061.5|4060.5|3775
1685957700000|2023-06-05 09:35:00|4060.5|4060|4059|4058|4061|4060|4058.5|4057.5|1792
1685958000000|2023-06-05 09:40:00|4058.5|4057.5|4064.5|4063.5|4064.5|4063.5|4057.5|4056.5|2371
1685958300000|2023-06-05 09:45:00|4065|4064|4067.5|4066|4067.5|4066|4063.5|4063|2403
1685958600000|2023-06-05 09:50:00|4067|4066.5|4065|4064|4067|4066.5|4064.5|4063.5|2497
1685958900000|2023-06-05 09:55:00|4064|4063.5|4064|4063|4064|4063.5|4063|4062|3289
1685959200000|2023-06-05 10:00:00|4064.5|4063.5|4064.5|4063.5|4064.5|4063.5|4062.5|4062|1738
1685959500000|2023-06-05 10:05:00|4065|4064|4067|4066|4067|4066|4064|4063|2692
1685959800000|2023-06-05 10:10:00|4066.5|4065.5|4063.5|4062.5|4066.5|4066|4063|4062|3952
1685960100000|2023-06-05 10:15:00|4063|4062|4062.5|4062|4064|4063|4062|4061|2603
1685960400000|2023-06-05 10:20:00|4063|4062.5|4067.5|4067|4067.5|4067|4063|4062.5|3414
1685960700000|2023-06-05 10:25:00|4068|4066.5|4068.5|4067.5|4069.5|4068.5|4068|4066.5|52803
1685961000000|2023-06-05 10:30:00|4069|4068.5|4068.5|4067.5|4070|4069|4068.5|4067.5|2610
1685961300000|2023-06-05 10:35:00|4069|4068|4069|4068|4069|4068|4067.5|4066.5|2570
1685961600000|2023-06-05 10:40:00|4069.5|4068.5|4069|4068|4070|4069.5|4069|4068|1853
1685961900000|2023-06-05 10:45:00|4068.5|4068.5|4069.5|4069|4070|4069|4068|4067|1638
1685962200000|2023-06-05 10:50:00|4070|4069.5|4070.5|4069.5|4070.5|4070|4069.5|4068.5|6560
1685962500000|2023-06-05 10:55:00|4070|4070|4070|4069.5|4070|4070|4069|4068.5|4255
1685962800000|2023-06-05 11:00:00|4070.5|4070|4073|4072|4073.5|4073|4069|4068|4312
1685963100000|2023-06-05 11:05:00|4072.5|4072.5|4072|4071|4072.5|4072.5|4071|4070|2168
1685963400000|2023-06-05 11:10:00|4073|4072.5|4074.5|4073.5|4074.5|4073.5|4072|4071|3956
1685963700000|2023-06-05 11:15:00|4075|4074|4076|4075|4076|4075.5|4075|4074|3633
1685964000000|2023-06-05 11:20:00|4076.5|4076|4082.5|4081.5|4083|4082.5|4076|4075.5|15998
1685964300000|2023-06-05 11:25:00|4082|4082|4082.5|4081.5|4083|4082|4081|4080|2763
1685964600000|2023-06-05 11:30:00|4082|4081|4082.5|4081.5|4083|4082|4081.5|4080.5|3945
1685964900000|2023-06-05 11:35:00|4082|4082|4082.5|4082|4082.5|4082|4080.5|4080|2128
1685965200000|2023-06-05 11:40:00|4083|4082.5|4087.5|4087|4088|4087.5|4083|4082|15336
1685965500000|2023-06-05 11:45:00|4087|4086.5|4086.5|4086|4087.5|4087|4085.5|4085|4155
1685965800000|2023-06-05 11:50:00|4087|4086.5|4087|4086|4087|4086.5|4084|4083.5|6707
1685966100000|2023-06-05 11:55:00|4086.5|4086.5|4084.5|4084|4087|4086.5|4084.5|4084|4769
1685966400000|2023-06-05 12:00:00|4084|4083.5|4087|4086.5|4088.5|4088|4083.5|4083|9778
1685966700000|2023-06-05 12:05:00|4086.5|4086|4087.5|4087|4090|4089|4086.5|4086|57534
1685967000000|2023-06-05 12:10:00|4086.5|4086|4087.5|4086.5|4088.5|4088|4086.5|4086|2741
1685967300000|2023-06-05 12:15:00|4087|4087.5|4088|4087|4088|4087.5|4086.5|4086|2500
1685967600000|2023-06-05 12:20:00|4087.5|4087.5|4090.5|4089.5|4091|4090|4087.5|4087|1631
1685967900000|2023-06-05 12:25:00|4090|4090|4091.5|4090.5|4092.5|4091.5|4089.5|4088.5|2794
1685968200000|2023-06-05 12:30:00|4092|4091|4091|4090.5|4092|4091|4089.5|4088.5|1689
1685968500000|2023-06-05 12:35:00|4090.5|4090|4090.5|4090|4091.5|4091|4090|4089.5|3561
1685968800000|2023-06-05 12:40:00|4091|4089.5|4090|4089.5|4092.5|4091.5|4090|4089.5|3113
1685969100000|2023-06-05 12:45:00|4089.5|4089|4092.5|4092|4092.5|4092|4089.5|4089|3487
1685969400000|2023-06-05 12:50:00|4092|4091.5|4091|4090|4092|4091.5|4090.5|4090|4247
1685969700000|2023-06-05 12:55:00|4091.5|4090.5|4090|4089.5|4092|4091|4090|4089|3416
1685970000000|2023-06-05 13:00:00|4090.5|4089|4092|4091|4092|4091.5|4090|4089|4311
1685970300000|2023-06-05 13:05:00|4091.5|4091.5|4089|4088.5|4091.5|4091.5|4088.5|4088|2303
1685970600000|2023-06-05 13:10:00|4089.5|4089|4088|4087.5|4090|4089|4088|4087|1869
1685970900000|2023-06-05 13:15:00|4087.5|4087|4088.5|4088|4089|4088|4087|4086|3317
1685971200000|2023-06-05 13:20:00|4088|4087.5|4089|4088|4089|4088.5|4088|4087|1420
1685971500000|2023-06-05 13:25:00|4090|4089|4091|4090|4091|4090|4089.5|4089|3945
1685971800000|2023-06-05 13:30:00|4089.5|4089|4100|4099.5|4100|4099.5|4089.5|4089|16162
1685972100000|2023-06-05 13:35:00|4100.5|4100|4098.5|4097.5|4105|4104|4098.5|4097.5|10626
1685972400000|2023-06-05 13:40:00|4099|4098|4102|4101.5|4102|4101.5|4099|4098|5303
1685972700000|2023-06-05 13:45:00|4103|4102|4098.5|4097.5|4103|4102|4098.5|4097.5|8386
1685973000000|2023-06-05 13:50:00|4098|4096.5|4101.5|4100.5|4102.5|4101.5|4097|4096.5|14268
1685973300000|2023-06-05 13:55:00|4101|4101|4103.5|4103|4105|4104|4100|4099.5|3983
1685973600000|2023-06-05 14:00:00|4104|4102.5|4092.5|4091.5|4104|4102.5|4092.5|4091.5|12769
1685973900000|2023-06-05 14:05:00|4093|4092|4094.5|4094|4095.5|4094.5|4092|4091|3691
1685974200000|2023-06-05 14:10:00|4095|4094.5|4089.5|4089|4095|4094.5|4088.5|4088|9084
1685974500000|2023-06-05 14:15:00|4090|4089.5|4091|4090|4092.5|4091.5|4087|4086.5|8368
1685974800000|2023-06-05 14:20:00|4090.5|4090.5|4087.5|4087|4090.5|4090.5|4084.5|4083.5|5213
1685975100000|2023-06-05 14:25:00|4087|4086.5|4082.5|4082|4089|4088.5|4082.5|4082|9944
1685975400000|2023-06-05 14:30:00|4083|4082.5|4085|4084.5|4085|4084.5|4081|4080|6314
1685975700000|2023-06-05 14:35:00|4084.5|4084|4077|4076.5|4085|4084.5|4077|4076|6307
1685976000000|2023-06-05 14:40:00|4076.5|4076|4074|4073.5|4078|4077|4074|4073|6922
1685976300000|2023-06-05 14:45:00|4074.5|4074|4077.5|4076.5|4078|4077.5|4073.5|4073|7395
1685976600000|2023-06-05 14:50:00|4077|4076|4077.5|4077|4079|4078|4076|4075|7990
1685976900000|2023-06-05 14:55:00|4078|4077.5|4075|4074|4079|4078.5|4075|4074|6085
1685977200000|2023-06-05 15:00:00|4074.5|4074.5|4074.5|4074|4077|4076|4073.5|4073|7777
1685977500000|2023-06-05 15:05:00|4074|4073.5|4071.5|4071|4074|4073.5|4070.5|4070|4675
1685977800000|2023-06-05 15:10:00|4071|4070.5|4070|4069.5|4072|4071|4069|4068|7633
1685978100000|2023-06-05 15:15:00|4070.5|4070|4071|4070|4071.5|4070.5|4069.5|4069|4612
1685978400000|2023-06-05 15:20:00|4071.5|4070.5|4071|4070.5|4071.5|4071|4070|4069|8384
1685978700000|2023-06-05 15:25:00|4071.5|4070|4070.5|4070|4072|4071.5|4070|4069.5|13415
1686034800000|2023-06-06 07:00:00|4059|4050.5|4054.5|4052.5|4063|4060|4051.5|4049|6682
1686035100000|2023-06-06 07:05:00|4057|4053|4052.5|4051|4058|4056.5|4050.5|4049.5|6434
1686035400000|2023-06-06 07:10:00|4052|4050.5|4045.5|4044|4053|4051.5|4045.5|4044|4763
1686035700000|2023-06-06 07:15:00|4046|4045|4047.5|4047|4049.5|4048|4045.5|4044|4407
1686036000000|2023-06-06 07:20:00|4047|4046.5|4053|4052|4053.5|4052|4046.5|4046|4325
1686036300000|2023-06-06 07:25:00|4053.5|4051.5|4052|4050.5|4055.5|4054|4048.5|4048|4373
1686036600000|2023-06-06 07:30:00|4051.5|4051|4052.5|4051.5|4052.5|4051.5|4047.5|4047|6003
1686036900000|2023-06-06 07:35:00|4053.5|4052.5|4054|4053|4055.5|4054.5|4051|4050|5131
1686037200000|2023-06-06 07:40:00|4053.5|4052.5|4055.5|4055|4058.5|4057.5|4052.5|4052|4670
1686037500000|2023-06-06 07:45:00|4056|4055.5|4054.5|4053.5|4056.5|4055.5|4051|4050.5|3429
1686037800000|2023-06-06 07:50:00|4055|4054|4049.5|4048.5|4055|4054|4048.5|4048|4735
1686038100000|2023-06-06 07:55:00|4049|4046.5|4045.5|4044.5|4051|4050|4045.5|4044.5|2784
1686038400000|2023-06-06 08:00:00|4044.5|4044|4045.5|4044.5|4045.5|4044.5|4039.5|4038.5|3804
1686038700000|2023-06-06 08:05:00|4044.5|4044|4047|4046|4047|4046|4044.5|4044|5627
1686039000000|2023-06-06 08:10:00|4046|4045.5|4048|4047.5|4049|4048.5|4046|4045|4562
1686039300000|2023-06-06 08:15:00|4049|4048|4049|4048.5|4049.5|4048.5|4047.5|4046.5|2435
1686039600000|2023-06-06 08:20:00|4049.5|4049|4050.5|4049.5|4051.5|4050.5|4049|4048|3005
1686039900000|2023-06-06 08:25:00|4051.5|4050|4050|4049.5|4051.5|4050.5|4050|4049|1467
1686040200000|2023-06-06 08:30:00|4049.5|4049|4048|4046.5|4049.5|4049|4045|4044.5|7526
1686040500000|2023-06-06 08:35:00|4047.5|4047|4051|4050|4051|4050.5|4047.5|4046.5|4857
1686040800000|2023-06-06 08:40:00|4050.5|4049.5|4050.5|4049.5|4051|4050.5|4050|4049.5|2087
1686041100000|2023-06-06 08:45:00|4050|4049|4048.5|4048|4050.5|4049.5|4048.5|4048|1826
1686041400000|2023-06-06 08:50:00|4049|4048.5|4049.5|4049|4050.5|4050|4049|4048|1863
1686041700000|2023-06-06 08:55:00|4050|4048.5|4050.5|4049.5|4052.5|4051.5|4050|4048.5|2067
1686042000000|2023-06-06 09:00:00|4051|4050|4053|4052.5|4053.5|4053|4050.5|4049.5|4258
1686042300000|2023-06-06 09:05:00|4053.5|4053|4054.5|4053.5|4056.5|4056|4053.5|4053|1902
1686042600000|2023-06-06 09:10:00|4053.5|4054|4055|4054|4056.5|4055.5|4052.5|4051.5|1042
1686042900000|2023-06-06 09:15:00|4056|4054.5|4057|4056|4057|4056|4055|4054|648
1686043200000|2023-06-06 09:20:00|4056.5|4056.5|4057|4056|4058|4057.5|4056.5|4055.5|1737
1686043500000|2023-06-06 09:25:00|4057.5|4056.5|4057.5|4057|4059|4058|4057.5|4056|4035
1686043800000|2023-06-06 09:30:00|4057|4056|4055.5|4054.5|4057|4056.5|4055.5|4054.5|1756
1686044100000|2023-06-06 09:35:00|4056|4055|4057.5|4057|4057.5|4057|4055.5|4054.5|1952
1686044400000|2023-06-06 09:40:00|4056.5|4056|4057|4056|4058|4057|4056.5|4055.5|1547
1686044700000|2023-06-06 09:45:00|4058.5|4056.5|4060.5|4059|4060.5|4059.5|4058.5|4056.5|1427
1686045000000|2023-06-06 09:50:00|4059.5|4059.5|4063|4062|4063.5|4062.5|4059|4058|4870
1686045300000|2023-06-06 09:55:00|4062.5|4061.5|4063|4062.5|4064|4063.5|4062.5|4061.5|3900
1686045600000|2023-06-06 10:00:00|4064|4063|4064|4063.5|4065|4064.5|4062.5|4062|2823
1686045900000|2023-06-06 10:05:00|4064.5|4064|4063.5|4063|4064.5|4064|4062.5|4062|1888
1686046200000|2023-06-06 10:10:00|4063|4062.5|4062.5|4061.5|4064|4063|4062|4061|1733
1686046500000|2023-06-06 10:15:00|4062|4062|4063.5|4063|4064|4063.5|4062|4061.5|1192
1686046800000|2023-06-06 10:20:00|4064|4063.5|4062.5|4061.5|4064|4063.5|4061|4060|2379
1686047100000|2023-06-06 10:25:00|4063|4062|4060.5|4060|4063|4062|4060.5|4060|1698
1686047400000|2023-06-06 10:30:00|4061|4060.5|4059.5|4058.5|4062.5|4061.5|4059.5|4058.5|1470
1686047700000|2023-06-06 10:35:00|4059|4059|4058|4057.5|4059|4059|4056.5|4056|2725
1686048000000|2023-06-06 10:40:00|4057.5|4057|4056|4055.5|4057.5|4057|4056|4055.5|1939
1686048300000|2023-06-06 10:45:00|4056.5|4056|4054.5|4053.5|4057.5|4056.5|4054.5|4053.5|1178
1686048600000|2023-06-06 10:50:00|4055|4054|4057|4056.5|4057.5|4056.5|4054.5|4054|1116
1686048900000|2023-06-06 10:55:00|4057.5|4057|4055|4054.5|4058|4057.5|4055|4054.5|1981
1686049200000|2023-06-06 11:00:00|4054.5|4054|4052.5|4051.5|4054.5|4054|4052|4051.5|5094
1686049500000|2023-06-06 11:05:00|4052|4051|4054|4053|4054|4053.5|4051.5|4051|1469
1686049800000|2023-06-06 11:10:00|4054.5|4053.5|4053.5|4052.5|4054.5|4054|4053|4052.5|5292
1686050100000|2023-06-06 11:15:00|4053|4053|4052.5|4052|4053|4053|4052.5|4052|1322
1686050400000|2023-06-06 11:20:00|4053|4052.5|4052|4051.5|4053|4052.5|4050|4049.5|2343
1686050700000|2023-06-06 11:25:00|4052.5|4052|4053.5|4053|4054.5|4053.5|4052|4052|1747
1686051000000|2023-06-06 11:30:00|4055|4054|4057.5|4056.5|4057.5|4057|4055|4054|2527
1686051300000|2023-06-06 11:35:00|4056.5|4057|4057.5|4056.5|4057.5|4057|4056|4055|1723
1686051600000|2023-06-06 11:40:00|4057|4057|4057.5|4057|4057.5|4057|4057|4056.5|313
1686051900000|2023-06-06 11:45:00|4058|4057.5|4057.5|4057|4058|4057.5|4057|4056.5|813
1686052200000|2023-06-06 11:50:00|4057|4056.5|4057.5|4056.5|4058|4057|4056.5|4056|1883
1686052500000|2023-06-06 11:55:00|4058|4057|4059|4058.5|4059.5|4058.5|4058|4057|1222
1686052800000|2023-06-06 12:00:00|4060|4059|4060.5|4060|4060.5|4060|4059|4058.5|1689
1686053100000|2023-06-06 12:05:00|4060|4059.5|4059|4058.5|4061|4060.5|4059|4058.5|1703
1686053400000|2023-06-06 12:10:00|4058.5|4058|4059.5|4059|4059.5|4059|4057|4056|4773
1686053700000|2023-06-06 12:15:00|4059|4058.5|4059.5|4059|4060|4059.5|4058.5|4058|1132
1686054000000|2023-06-06 12:20:00|4060|4059.5|4061|4060.5|4061|4060.5|4060|4059.5|2290
1686054300000|2023-06-06 12:25:00|4060.5|4060|4062|4061|4062.5|4061.5|4060|4059.5|2129
1686054600000|2023-06-06 12:30:00|4061.5|4060.5|4059.5|4059|4061.5|4061|4059.5|4058.5|2794
1686054900000|2023-06-06 12:35:00|4059|4058.5|4059.5|4058.5|4060|4059|4059|4058.5|2187
1686055200000|2023-06-06 12:40:00|4060|4059|4059.5|4059|4060.5|4060|4059.5|4058.5|2176
1686055500000|2023-06-06 12:45:00|4059|4058.5|4059|4058|4061.5|4061|4059|4058|1393
1686055800000|2023-06-06 12:50:00|4059.5|4058.5|4059.5|4059|4061|4060|4059|4058.5|3043
1686056100000|2023-06-06 12:55:00|4059|4058.5|4058.5|4058|4059.5|4058.5|4057.5|4056.5|1620
1686056400000|2023-06-06 13:00:00|4058|4057.5|4059|4058.5|4059.5|4059|4058|4057.5|1276
1686056700000|2023-06-06 13:05:00|4058.5|4058|4059.5|4059|4060|4059.5|4058|4057.5|3102
1686057000000|2023-06-06 13:10:00|4060|4059.5|4059.5|4059|4060|4059.5|4058.5|4058|1928
1686057300000|2023-06-06 13:15:00|4059|4058.5|4057.5|4057|4059.5|4058.5|4057|4056|3552
1686057600000|2023-06-06 13:20:00|4058|4057.5|4057|4056|4058.5|4057.5|4056.5|4056|5154
1686057900000|2023-06-06 13:25:00|4056.5|4057|4056|4055.5|4057.5|4057|4055.5|4055|4632
1686058200000|2023-06-06 13:30:00|4055.5|4055|4055|4054.5|4059.5|4059|4052|4051.5|12363
1686058500000|2023-06-06 13:35:00|4054.5|4054|4046.5|4046|4055|4054|4044|4043.5|9605
1686058800000|2023-06-06 13:40:00|4047|4046.5|4049.5|4049|4050|4049.5|4046|4045.5|7018
1686059100000|2023-06-06 13:45:00|4049|4048.5|4046.5|4045.5|4049|4048.5|4041.5|4040.5|7572
1686059400000|2023-06-06 13:50:00|4046|4046|4050.5|4050|4050.5|4050|4046|4046|11249
1686059700000|2023-06-06 13:55:00|4050|4049.5|4051|4050.5|4052|4051.5|4047.5|4046.5|10138
1686060000000|2023-06-06 14:00:00|4050|4049.5|4049.5|4049|4051|4050.5|4048.5|4048|8872
1686060300000|2023-06-06 14:05:00|4050|4049.5|4050.5|4050|4051.5|4051|4049|4048.5|5570
1686060600000|2023-06-06 14:10:00|4051|4050.5|4048.5|4048|4051|4050.5|4048.5|4048|5989
1686060900000|2023-06-06 14:15:00|4048|4047|4048.5|4048|4050.5|4050|4047.5|4047|3703
1686061200000|2023-06-06 14:20:00|4049|4047.5|4045|4044.5|4049|4048.5|4045|4044.5|2878
1686061500000|2023-06-06 14:25:00|4044.5|4044|4047|4046.5|4047|4046.5|4044|4043.5|4598
1686061800000|2023-06-06 14:30:00|4047.5|4047|4049|4048|4049|4048|4046.5|4046|3350
1686062100000|2023-06-06 14:35:00|4048.5|4048.5|4048.5|4048|4049.5|4049|4048|4047.5|2948
1686062400000|2023-06-06 14:40:00|4048|4047.5|4050|4049.5|4050|4049.5|4047|4046.5|3272
1686062700000|2023-06-06 14:45:00|4049.5|4049|4049|4048.5|4051|4050.5|4049|4048.5|2781
1686063000000|2023-06-06 14:50:00|4049.5|4049|4050.5|4050|4050.5|4050|4049|4048.5|1776
1686063300000|2023-06-06 14:55:00|4050|4049.5|4050.5|4050|4054|4053.5|4050|4049.5|8171
1686063600000|2023-06-06 15:00:00|4050|4049.5|4051|4050|4052.5|4052|4050|4049.5|4240
1686063900000|2023-06-06 15:05:00|4050.5|4049.5|4050.5|4050|4051|4050.5|4049.5|4049|4460
1686064200000|2023-06-06 15:10:00|4050|4049.5|4049.5|4049|4051|4050.5|4049.5|4049|2694
1686064500000|2023-06-06 15:15:00|4049|4048.5|4046.5|4046|4049|4048.5|4046.5|4045.5|5384
1686064800000|2023-06-06 15:20:00|4046|4045.5|4044.5|4043.5|4046|4046|4043.5|4043|5878
1686065100000|2023-06-06 15:25:00|4044|4044|4045.5|4044.5|4045.5|4045|4043|4042.5|10089
1686121200000|2023-06-07 07:00:00|4038|4035|4032|4031|4039|4036|4028.5|4026|38742
1686121500000|2023-06-07 07:05:00|4031.5|4030|4032|4030.5|4035.5|4034|4028|4026.5|2289
1686121800000|2023-06-07 07:10:00|4033|4031|4044.5|4044|4046|4045|4033|4031|5110
1686122100000|2023-06-07 07:15:00|4045.5|4044.5|4051.5|4050|4054|4052.5|4045.5|4044.5|2912
1686122400000|2023-06-07 07:20:00|4051|4049.5|4056|4054.5|4057|4055.5|4050.5|4049.5|2566
1686122700000|2023-06-07 07:25:00|4055.5|4054|4059.5|4058.5|4060|4059|4055|4053.5|6005
1686123000000|2023-06-07 07:30:00|4061|4059|4059.5|4058.5|4062.5|4061.5|4059.5|4058.5|7333
1686123300000|2023-06-07 07:35:00|4060.5|4059.5|4064.5|4063.5|4065|4064|4060|4059.5|2520
1686123600000|2023-06-07 07:40:00|4065.5|4064.5|4066.5|4065.5|4070|4069|4065.5|4064.5|3552
1686123900000|2023-06-07 07:45:00|4067|4066|4065|4064|4068|4067.5|4062|4061|3691
1686124200000|2023-06-07 07:50:00|4063.5|4064.5|4066|4065|4066|4065|4062.5|4061.5|2672
1686124500000|2023-06-07 07:55:00|4065|4064.5|4065.5|4064.5|4069|4068|4064|4062.5|2394
1686124800000|2023-06-07 08:00:00|4065|4064|4059|4058|4065|4064|4059|4058|2471
1686125100000|2023-06-07 08:05:00|4058|4057|4056|4055|4060.5|4059.5|4055.5|4054.5|3980
1686125400000|2023-06-07 08:10:00|4055.5|4055.5|4062.5|4061.5|4063|4062|4055.5|4055|3298
1686125700000|2023-06-07 08:15:00|4061.5|4060.5|4057|4056|4062.5|4061.5|4056|4055|2507
1686126000000|2023-06-07 08:20:00|4056.5|4055.5|4056.5|4055.5|4058|4057.5|4056|4055|2953
1686126300000|2023-06-07 08:25:00|4057.5|4056|4061|4060|4061.5|4060.5|4057.5|4056|2478
1686126600000|2023-06-07 08:30:00|4062|4060.5|4058|4057.5|4062|4060.5|4058|4057.5|949
1686126900000|2023-06-07 08:35:00|4058.5|4058|4056.5|4056|4059|4058|4055.5|4055|3978
1686127200000|2023-06-07 08:40:00|4056|4055.5|4059.5|4058.5|4060|4059|4055.5|4055|3092
1686127500000|2023-06-07 08:45:00|4059|4058|4059.5|4058.5|4059.5|4059|4057.5|4057|2842
1686127800000|2023-06-07 08:50:00|4059|4059|4060|4059.5|4062.5|4061.5|4059|4059|2407
1686128100000|2023-06-07 08:55:00|4060.5|4058.5|4059.5|4058.5|4060.5|4059|4058|4057|2497
1686128400000|2023-06-07 09:00:00|4059|4058|4060.5|4059.5|4061.5|4060.5|4058|4057|2737
1686128700000|2023-06-07 09:05:00|4059.5|4059|4057|4056.5|4060|4059|4055.5|4054.5|2304
1686129000000|2023-06-07 09:10:00|4057.5|4056|4056.5|4056|4057.5|4056.5|4056.5|4055.5|1279
1686129300000|2023-06-07 09:15:00|4057|4055.5|4056|4055.5|4057|4056.5|4055.5|4054.5|2271
1686129600000|2023-06-07 09:20:00|4055.5|4055|4054|4053.5|4056|4055|4054|4053.5|3643
1686129900000|2023-06-07 09:25:00|4053|4053|4053|4052.5|4054|4053|4052.5|4052|780
1686130200000|2023-06-07 09:30:00|4052.5|4052|4051.5|4050.5|4054|4053|4051|4050.5|2777
1686130500000|2023-06-07 09:35:00|4052|4051|4051|4050.5|4053|4052|4048.5|4047.5|3471
1686130800000|2023-06-07 09:40:00|4052|4051|4046.5|4045.5|4052.5|4052|4046|4045.5|2125
1686131100000|2023-06-07 09:45:00|4046|4045|4045|4044|4047|4046.5|4045|4044|2346
1686131400000|2023-06-07 09:50:00|4044.5|4043|4045|4044|4045.5|4044.5|4042.5|4042|1500
1686131700000|2023-06-07 09:55:00|4045.5|4044.5|4046|4045.5|4046.5|4045.5|4045|4044|1954
1686132000000|2023-06-07 10:00:00|4046.5|4046|4046.5|4045.5|4047.5|4047|4045|4044|2113
1686132300000|2023-06-07 10:05:00|4047|4046|4048|4047|4050.5|4050|4046.5|4045.5|3266
1686132600000|2023-06-07 10:10:00|4047.5|4047.5|4046|4045|4047.5|4047.5|4045.5|4045|2326
1686132900000|2023-06-07 10:15:00|4046.5|4045.5|4046|4045.5|4048|4047.5|4046|4045|1724
1686133200000|2023-06-07 10:20:00|4045.5|4045|4048|4047.5|4048.5|4048|4044.5|4043.5|1581
1686133500000|2023-06-07 10:25:00|4047.5|4047|4050.5|4049.5|4050.5|4050|4047.5|4046.5|1685
1686133800000|2023-06-07 10:30:00|4050|4049|4051|4050.5|4051|4050.5|4048.5|4047.5|3466
1686134100000|2023-06-07 10:35:00|4050.5|4050|4051|4050|4051|4050.5|4050|4049.5|2535
1686134400000|2023-06-07 10:40:00|4052|4050.5|4050|4049|4052|4051|4049.5|4048|3538
1686134700000|2023-06-07 10:45:00|4049.5|4049.5|4048|4047|4050|4049.5|4046.5|4045.5|1745
1686135000000|2023-06-07 10:50:00|4047.5|4046.5|4045|4044.5|4048.5|4048|4045|4044|2055
1686135300000|2023-06-07 10:55:00|4045.5|4044|4046|4045.5|4046.5|4046|4045|4044|2160
1686135600000|2023-06-07 11:00:00|4045.5|4045|4043.5|4043|4048|4047|4043.5|4042.5|4817
1686135900000|2023-06-07 11:05:00|4043|4042.5|4042|4041|4043.5|4042.5|4041.5|4041|2310
1686136200000|2023-06-07 11:10:00|4041.5|4040.5|4043.5|4043|4043.5|4043|4041|4040.5|1747
1686136500000|2023-06-07 11:15:00|4043|4042|4041.5|4041|4044.5|4043.5|4041.5|4041|4313
1686136800000|2023-06-07 11:20:00|4041|4040.5|4041|4040.5|4042.5|4041.5|4038.5|4038|4030
1686137100000|2023-06-07 11:25:00|4040.5|4039.5|4040.5|4040|4041|4040.5|4040|4039.5|800
1686137400000|2023-06-07 11:30:00|4041|4039.5|4041.5|4041|4041.5|4041|4040.5|4039.5|2143
1686137700000|2023-06-07 11:35:00|4042.5|4041.5|4042.5|4042|4043|4042|4041|4040.5|2638
1686138000000|2023-06-07 11:40:00|4043|4041.5|4040.5|4040|4043|4042|4040.5|4040|1511
1686138300000|2023-06-07 11:45:00|4041|4039.5|4045|4044|4045|4044|4040.5|4039.5|2469
1686138600000|2023-06-07 11:50:00|4044.5|4044.5|4044|4043|4046|4045.5|4043.5|4043|1194
1686138900000|2023-06-07 11:55:00|4043.5|4042|4044.5|4043.5|4045|4044.5|4043|4042|1915
1686139200000|2023-06-07 12:00:00|4044|4042|4042|4041|4044.5|4043|4041.5|4041|2062
1686139500000|2023-06-07 12:05:00|4041.5|4040.5|4039.5|4039|4042|4040.5|4039.5|4038.5|1193
1686139800000|2023-06-07 12:10:00|4040|4039.5|4041|4040.5|4041.5|4041|4039.5|4039|3319
1686140100000|2023-06-07 12:15:00|4041.5|4041|4041|4040.5|4041.5|4041|4040|4039.5|2561
1686140400000|2023-06-07 12:20:00|4041.5|4041|4042.5|4042|4043.5|4042.5|4041|4040.5|3260
1686140700000|2023-06-07 12:25:00|4043|4042.5|4042.5|4041.5|4043.5|4043|4042|4041.5|779
1686141000000|2023-06-07 12:30:00|4042|4042|4043.5|4042.5|4044|4043|4041.5|4041|2033
1686141300000|2023-06-07 12:35:00|4043|4042|4042|4041|4043|4042|4041|4040|3626
1686141600000|2023-06-07 12:40:00|4042.5|4041.5|4043|4042|4043.5|4042.5|4042.5|4041.5|1097
1686141900000|2023-06-07 12:45:00|4042.5|4042.5|4043|4042.5|4043.5|4043|4042.5|4042.5|1431
1686142200000|2023-06-07 12:50:00|4043.5|4043|4045|4044.5|4045|4044.5|4042.5|4041.5|1674
1686142500000|2023-06-07 12:55:00|4044.5|4044|4044|4043.5|4045|4044.5|4044|4043.5|1638
1686142800000|2023-06-07 13:00:00|4044.5|4043|4047|4046|4047|4046.5|4044|4043|2356
1686143100000|2023-06-07 13:05:00|4046.5|4046.5|4047|4046|4047.5|4047|4046|4045.5|2012
1686143400000|2023-06-07 13:10:00|4046.5|4046.5|4044.5|4044|4048|4047.5|4044.5|4043.5|5932
1686143700000|2023-06-07 13:15:00|4045|4043.5|4043.5|4042.5|4045|4044|4043|4042|2897
1686144000000|2023-06-07 13:20:00|4044|4043|4044.5|4043.5|4045.5|4045|4043.5|4043|1572
1686144300000|2023-06-07 13:25:00|4044|4042.5|4042.5|4042|4044|4042.5|4041.5|4040.5|1814
1686144600000|2023-06-07 13:30:00|4041|4040.5|4035.5|4035|4043|4042.5|4035|4034.5|7433
1686144900000|2023-06-07 13:35:00|4036|4034.5|4032|4031|4036|4035|4030.5|4029.5|7047
1686145200000|2023-06-07 13:40:00|4032.5|4031.5|4034.5|4033.5|4039.5|4038.5|4032.5|4031.5|9821
1686145500000|2023-06-07 13:45:00|4034|4033|4037.5|4036.5|4038|4037|4031|4030|5743
1686145800000|2023-06-07 13:50:00|4038|4037|4035.5|4035|4040|4039|4035.5|4035|5471
1686146100000|2023-06-07 13:55:00|4035|4034|4029|4028.5|4036.5|4036|4029|4028|4170
1686146400000|2023-06-07 14:00:00|4028.5|4028|4024.5|4024|4029|4028|4024.5|4024|6177
1686146700000|2023-06-07 14:05:00|4024|4023.5|4019|4018|4025.5|4025|4019|4018|7068
1686147000000|2023-06-07 14:10:00|4019.5|4018.5|4019|4018|4020.5|4019.5|4018|4017.5|4834
1686147300000|2023-06-07 14:15:00|4019.5|4018.5|4021|4020|4022|4021.5|4019.5|4018.5|4951
1686147600000|2023-06-07 14:20:00|4020.5|4019.5|4020|4019|4021|4020|4017|4016.5|5988
1686147900000|2023-06-07 14:25:00|4020.5|4020|4024|4023|4025|4024|4019|4018.5|6024
1686148200000|2023-06-07 14:30:00|4023.5|4023.5|4021|4020.5|4024.5|4023.5|4020|4019|5289
1686148500000|2023-06-07 14:35:00|4021.5|4021|4023.5|4022.5|4025.5|4025|4020|4019.5|5144
1686148800000|2023-06-07 14:40:00|4023|4023|4026|4025|4026|4025.5|4023|4022|6022
1686149100000|2023-06-07 14:45:00|4025.5|4025.5|4026.5|4026|4028|4027.5|4025.5|4025.5|3751
1686149400000|2023-06-07 14:50:00|4026|4025.5|4027.5|4027|4028|4027.5|4025.5|4025|3055
1686149700000|2023-06-07 14:55:00|4027|4026.5|4027|4026.5|4028|4027|4025.5|4025|1741
1686150000000|2023-06-07 15:00:00|4026.5|4026|4031.5|4031|4031.5|4031|4025.5|4025|4910
1686150300000|2023-06-07 15:05:00|4031|4030.5|4028|4027.5|4031|4030.5|4027|4026|3540
1686150600000|2023-06-07 15:10:00|4027.5|4026.5|4030|4029|4030|4029.5|4027|4026.5|7480
1686150900000|2023-06-07 15:15:00|4029.5|4029.5|4031.5|4031|4032.5|4032|4029.5|4029.5|5010
1686151200000|2023-06-07 15:20:00|4031|4030|4029.5|4029|4031|4030.5|4028.5|4027.5|7077
1686151500000|2023-06-07 15:25:00|4030|4029.5|4027.5|4027|4031|4030|4027|4026.5|9888
1686207600000|2023-06-08 07:00:00|4012|4008.5|4013.5|4012.5|4015.5|4013|4004|4001.5|9106
1686207900000|2023-06-08 07:05:00|4014|4011|4024|4022.5|4024|4022.5|4011|4009.5|5455
1686208200000|2023-06-08 07:10:00|4023.5|4023|4021|4020|4024.5|4024|4017.5|4016|3841
1686208500000|2023-06-08 07:15:00|4020.5|4019.5|4024.5|4023|4027|4025.5|4020.5|4019|3439
1686208800000|2023-06-08 07:20:00|4025|4023.5|4020.5|4019.5|4025|4024|4019|4018|3708
1686209100000|2023-06-08 07:25:00|4021|4020|4020.5|4019.5|4024|4023|4020.5|4019.5|4282
1686209400000|2023-06-08 07:30:00|4020|4019|4015.5|4014.5|4020|4019|4015.5|4014.5|3980
1686209700000|2023-06-08 07:35:00|4016|4015|4012.5|4012|4016|4015|4012|4011|2821
1686210000000|2023-06-08 07:40:00|4013|4012.5|4012|4011|4014|4013|4008.5|4008|3146
1686210300000|2023-06-08 07:45:00|4011.5|4009|4010|4008.5|4012.5|4011|4009|4008|1259
1686210600000|2023-06-08 07:50:00|4009.5|4009|4002.5|4002|4010.5|4009.5|4002|4001.5|4081
1686210900000|2023-06-08 07:55:00|4003.5|4001.5|4002|4001|4004|4003|4001.5|4001|1898
1686211200000|2023-06-08 08:00:00|4002.5|4001.5|4001|4000.5|4003.5|4003|4001|4000.5|2636
1686211500000|2023-06-08 08:05:00|4001.5|4000|3994.5|3993.5|4002|4001.5|3994|3993|3849
1686211800000|2023-06-08 08:10:00|3994|3993|3995.5|3994.5|3996.5|3995.5|3992.5|3991.5|4473
1686212100000|2023-06-08 08:15:00|3995|3994|3998|3997|3998|3997|3994.5|3994|1700
1686212400000|2023-06-08 08:20:00|3997.5|3997.5|3996|3994.5|4000|3999|3996|3994.5|1454
1686212700000|2023-06-08 08:25:00|3996.5|3995|4000.5|4000|4001.5|4000.5|3996.5|3995|4758
1686213000000|2023-06-08 08:30:00|4001|3999.5|4000.5|3999|4002|4001|3999|3998|1771
1686213300000|2023-06-08 08:35:00|4000|3999.5|3998.5|3997.5|4000.5|3999.5|3998.5|3997.5|1950
1686213600000|2023-06-08 08:40:00|3998|3998.5|4003|4002|4003.5|4002.5|3998|3998.5|7085
1686213900000|2023-06-08 08:45:00|4002.5|4001.5|4000|3999|4002.5|4001.5|4000|3999|2492
1686214200000|2023-06-08 08:50:00|4000.5|3999.5|3997.5|3997|4001.5|4000.5|3997|3996|1927
1686214500000|2023-06-08 08:55:00|3998.5|3997.5|3998.5|3997.5|3999|3998.5|3997.5|3997|1769
1686214800000|2023-06-08 09:00:00|3998|3997|3998|3997.5|3998.5|3997.5|3997.5|3997|2234
1686215100000|2023-06-08 09:05:00|3998.5|3997|4000|3999|4000.5|3999.5|3998.5|3997|2476
1686215400000|2023-06-08 09:10:00|4000.5|3999.5|4002|4001|4004|4003|4000.5|3999.5|2868
1686215700000|2023-06-08 09:15:00|4001.5|4000|4001|4000|4002|4001|4000|3999|2834
1686216000000|2023-06-08 09:20:00|4001.5|4000.5|4003|4002|4003.5|4002.5|4001.5|4000.5|6298
1686216300000|2023-06-08 09:25:00|4003.5|4002.5|4004|4003|4004|4003.5|4001.5|4001|1920
1686216600000|2023-06-08 09:30:00|4003.5|4002|4004|4003.5|4005.5|4004.5|4002.5|4002|2491
1686216900000|2023-06-08 09:35:00|4003.5|4003|4002|4001.5|4006|4005|4001.5|4001|3614
1686217200000|2023-06-08 09:40:00|4002.5|4001|4002.5|4001.5|4003|4002.5|4001.5|4001|851
1686217500000|2023-06-08 09:45:00|4002|4002|4001.5|4001|4002.5|4002|3998.5|3998|3653
1686217800000|2023-06-08 09:50:00|4002|4001.5|4002.5|4002|4003|4002.5|4001.5|4001.5|2531
1686218100000|2023-06-08 09:55:00|4002|4001.5|4003|4002.5|4004|4003|4002|4001|2393
1686218400000|2023-06-08 10:00:00|4001.5|4001|4002|4001.5|4002.5|4001.5|4000|3999.5|2336
1686218700000|2023-06-08 10:05:00|4002.5|4002|4002|4001.5|4003|4002.5|4000.5|4000|5029
1686219000000|2023-06-08 10:10:00|4002.5|4002|4004.5|4004|4005.5|4004.5|4002.5|4002|1391
1686219300000|2023-06-08 10:15:00|4005|4004.5|4005.5|4005|4006|4005|4004.5|4004|3493
1686219600000|2023-06-08 10:20:00|4006|4005.5|4008|4007|4008|4007|4006|4005|1762
1686219900000|2023-06-08 10:25:00|4008.5|4007.5|4009.5|4008.5|4010.5|4009.5|4008|4007|2462
1686220200000|2023-06-08 10:30:00|4009|4009|4010|4009.5|4010|4009.5|4009|4008.5|1689
1686220500000|2023-06-08 10:35:00|4010.5|4009|4012.5|4012|4013.5|4012.5|4010|4009|2641
1686220800000|2023-06-08 10:40:00|4013|4012.5|4013|4012.5|4014|4013|4013|4012.5|2318
1686221100000|2023-06-08 10:45:00|4013.5|4013|4012.5|4012|4013.5|4013|4011|4010.5|4004
1686221400000|2023-06-08 10:50:00|4013.5|4013|4016|4015.5|4016.5|4015.5|4012|4011|5632
1686221700000|2023-06-08 10:55:00|4015.5|4015|4016|4015|4017|4016|4015|4014.5|4645
1686222000000|2023-06-08 11:00:00|4015.5|4015.5|4017.5|4017|4017.5|4017|4015.5|4015|3590
1686222300000|2023-06-08 11:05:00|4017|4016.5|4015|4014.5|4017.5|4016.5|4015|4014|3506
1686222600000|2023-06-08 11:10:00|4014.5|4014|4015.5|4015|4015.5|4015|4014|4013.5|1992
1686222900000|2023-06-08 11:15:00|4016|4014.5|4016|4015.5|4016|4015.5|4015.5|4014.5|1714
1686223200000|2023-06-08 11:20:00|4016.5|4016|4015.5|4015|4016.5|4016|4015.5|4015|1505
1686223500000|2023-06-08 11:25:00|4015|4014.5|4016.5|4015.5|4016.5|4015.5|4014.5|4014|1895
1686223800000|2023-06-08 11:30:00|4016|4015|4014.5|4013.5|4016.5|4015|4012|4011.5|3455
1686224100000|2023-06-08 11:35:00|4014|4013|4013|4012.5|4014|4013|4011|4010|1754
1686224400000|2023-06-08 11:40:00|4014|4013.5|4015.5|4015|4016|4015|4013.5|4013|1400
1686224700000|2023-06-08 11:45:00|4015|4014|4015|4014.5|4015.5|4014.5|4014|4013.5|2390
1686225000000|2023-06-08 11:50:00|4015.5|4015|4015.5|4015|4017.5|4016.5|4015|4014|2822
1686225300000|2023-06-08 11:55:00|4015|4014.5|4014|4013.5|4015|4014.5|4013.5|4013|972
1686225600000|2023-06-08 12:00:00|4014.5|4013|4013.5|4013|4014.5|4014|4013.5|4013|971
1686225900000|2023-06-08 12:05:00|4013|4012.5|4013|4012.5|4014.5|4013.5|4013|4012|1846
1686226200000|2023-06-08 12:10:00|4012.5|4012|4009.5|4009|4012.5|4012|4009.5|4009|1739
1686226500000|2023-06-08 12:15:00|4010|4009.5|4010.5|4009.5|4010.5|4010|4009|4008.5|2330
1686226800000|2023-06-08 12:20:00|4011.5|4009|4011.5|4010.5|4011.5|4011|4010.5|4009|555
1686227100000|2023-06-08 12:25:00|4011|4010|4011|4010|4011.5|4010.5|4010|4009|365
1686227400000|2023-06-08 12:30:00|4011.5|4010.5|4012|4011|4013|4012|4011|4010|1256
1686227700000|2023-06-08 12:35:00|4011.5|4009.5|4013|4012.5|4013|4012.5|4009.5|4008.5|634
1686228000000|2023-06-08 12:40:00|4012.5|4012|4006|4005|4012.5|4012|4006|4005|2562
1686228300000|2023-06-08 12:45:00|4007|4006|4007|4006|4007|4006.5|4005|4004|895
1686228600000|2023-06-08 12:50:00|4006.5|4007|4008.5|4007.5|4008.5|4007.5|4006.5|4006|3681
1686228900000|2023-06-08 12:55:00|4008|4008|4007.5|4006.5|4008.5|4008|4007|4006|869
1686229200000|2023-06-08 13:00:00|4007|4007|4008|4007|4008.5|4008|4006.5|4006|3561
1686229500000|2023-06-08 13:05:00|4008.5|4007.5|4007|4006.5|4008.5|4007.5|4006.5|4006|4518
1686229800000|2023-06-08 13:10:00|4006.5|4006|4008|4007.5|4008|4007.5|4006.5|4006|4302
1686230100000|2023-06-08 13:15:00|4007.5|4007|4005.5|4005|4008|4007.5|4005.5|4004.5|2209
1686230400000|2023-06-08 13:20:00|4004.5|4004.5|4005.5|4005|4006|4005.5|4004|4003|9157
1686230700000|2023-06-08 13:25:00|4005|4004.5|4006|4005.5|4006|4005.5|4003.5|4003|7602
1686231000000|2023-06-08 13:30:00|4006.5|4005|4005.5|4005|4007|4006.5|4000.5|4000|11057
1686231300000|2023-06-08 13:35:00|4005|4004|4006|4005.5|4006|4005.5|4002.5|4001.5|14478
1686231600000|2023-06-08 13:40:00|4006.5|4006|4005.5|4004.5|4007.5|4006.5|4001.5|4001|10628
1686231900000|2023-06-08 13:45:00|4005|4004|4004.5|4004|4005|4004|4001.5|4001|11606
1686232200000|2023-06-08 13:50:00|4004|4003.5|4004|4003.5|4004.5|4004|4001.5|4001|12202
1686232500000|2023-06-08 13:55:00|4003.5|4003|4004|4003|4004|4003.5|4001|4000.5|6535
1686232800000|2023-06-08 14:00:00|4003.5|4002|4002|4001.5|4003.5|4002.5|3999|3998.5|7204
1686233100000|2023-06-08 14:05:00|4002.5|4002|4002|4001|4004|4003|4000|3999.5|8324
1686233400000|2023-06-08 14:10:00|4001.5|4001.5|4000|3999.5|4002.5|4002|3999.5|3999|7650
1686233700000|2023-06-08 14:15:00|4000.5|4000|3999.5|3999|4001.5|4000.5|3998.5|3998|6985
1686234000000|2023-06-08 14:20:00|4000|3999.5|4000|3999.5|4002.5|4002|3999.5|3999|3612
1686234300000|2023-06-08 14:25:00|3999.5|3999|3997|3996.5|4000|3999|3996.5|3996|4060
1686234600000|2023-06-08 14:30:00|3996.5|3996|3999|3998|3999|3998.5|3995|3994.5|8254
1686234900000|2023-06-08 14:35:00|3998.5|3998.5|4000.5|4000|4001|4000.5|3998.5|3998|6090
1686235200000|2023-06-08 14:40:00|3999.5|3999|3999.5|3998.5|4000|3999|3998|3997.5|5737
1686235500000|2023-06-08 14:45:00|3999|3998|3999|3998.5|4000|3999|3997|3996.5|6643
1686235800000|2023-06-08 14:50:00|3998.5|3998|3999|3998.5|4000|3999.5|3997.5|3997|9649
1686236100000|2023-06-08 14:55:00|3999.5|3999|3999|3998.5|4000.5|3999.5|3998.5|3998|2422
1686236400000|2023-06-08 15:00:00|3999.5|3999|3998|3997.5|3999.5|3999|3998|3997.5|4517
1686236700000|2023-06-08 15:05:00|3997.5|3997|3997|3996.5|3997.5|3997.5|3996|3995|4299
1686237000000|2023-06-08 15:10:00|3997.5|3997|3994.5|3994|3998|3997.5|3994.5|3994|7744
1686237300000|2023-06-08 15:15:00|3994|3993.5|3992|3991.5|3994.5|3994|3991.5|3991|7516
1686237600000|2023-06-08 15:20:00|3991.5|3991|3995|3994.5|3995|3994.5|3991.5|3991|7497
1686237900000|2023-06-08 15:25:00|3994.5|3994|3995|3994.5|3996|3995.5|3994.5|3994|8410
1686294000000|2023-06-09 07:00:00|4022.5|4005.5|4008.5|4007.5|4022.5|4019|4007.5|4005|25541
1686294300000|2023-06-09 07:05:00|4009|4009|4003|4001.5|4012.5|4010|3998|3996.5|12461
1686294600000|2023-06-09 07:10:00|4003.5|4002|3998|3996.5|4004|4003|3996.5|3995.5|4806
1686294900000|2023-06-09 07:15:00|3997.5|3995|3988.5|3987.5|3997.5|3995.5|3988|3986.5|4645
1686295200000|2023-06-09 07:20:00|3989|3990|3985|3983|3993|3991.5|3984|3982.5|3146
1686295500000|2023-06-09 07:25:00|3984.5|3983.5|3982|3981.5|3985.5|3984.5|3982|3981.5|4872
1686295800000|2023-06-09 07:30:00|3983|3982.5|3981|3980|3984.5|3983.5|3978|3977.5|3515
1686296100000|2023-06-09 07:35:00|3980.5|3979|3982.5|3981.5|3983|3982.5|3978|3977|1428
1686296400000|2023-06-09 07:40:00|3982|3982|3982.5|3981.5|3983.5|3982.5|3980.5|3980|1844
1686296700000|2023-06-09 07:45:00|3983|3982|3984|3983.5|3985.5|3984.5|3980|3979|3389
1686297000000|2023-06-09 07:50:00|3985|3984|3983.5|3982.5|3985|3984|3982.5|3981.5|1872
1686297300000|2023-06-09 07:55:00|3984|3982|3986|3985|3986|3985.5|3982.5|3982|3277
1686297600000|2023-06-09 08:00:00|3985.5|3984.5|3982|3981.5|3987|3986|3981.5|3981|4454
1686297900000|2023-06-09 08:05:00|3981.5|3981|3978.5|3978|3981.5|3981|3977.5|3977|2450
1686298200000|2023-06-09 08:10:00|3978|3977.5|3979|3978.5|3979.5|3978.5|3976.5|3975.5|3929
1686298500000|2023-06-09 08:15:00|3979.5|3979|3978.5|3977.5|3980|3979|3976.5|3976|1927
1686298800000|2023-06-09 08:20:00|3978|3977|3978.5|3978|3978.5|3978|3977|3976|1909
1686299100000|2023-06-09 08:25:00|3978|3977|3979.5|3979|3980|3979|3977|3976|2556
1686299400000|2023-06-09 08:30:00|3980.5|3979.5|3979|3978.5|3980.5|3979.5|3977|3976.5|1168
1686299700000|2023-06-09 08:35:00|3978.5|3978|3981|3980|3981.5|3981|3978|3977.5|719
1686300000000|2023-06-09 08:40:00|3980.5|3981|3981.5|3981|3983|3982|3980.5|3980.5|1046
1686300300000|2023-06-09 08:45:00|3981|3980.5|3981.5|3980.5|3981.5|3981|3979|3978|1485
1686300600000|2023-06-09 08:50:00|3981|3980|3985|3984|3985|3984|3980.5|3980|2241
1686300900000|2023-06-09 08:55:00|3984.5|3983.5|3983|3982.5|3984.5|3983.5|3982.5|3982|2298
1686301200000|2023-06-09 09:00:00|3982|3981.5|3983.5|3982.5|3983.5|3983|3980.5|3980|1216
1686301500000|2023-06-09 09:05:00|3984|3983.5|3986|3985|3986|3985|3983.5|3983|2236
1686301800000|2023-06-09 09:10:00|3985.5|3985.5|3982.5|3981.5|3986|3985.5|3981|3980|1028
1686302100000|2023-06-09 09:15:00|3981.5|3981|3977.5|3977|3981.5|3981|3977.5|3977|1705
1686302400000|2023-06-09 09:20:00|3977|3976.5|3974|3973.5|3977|3976.5|3973|3972.5|2484
1686302700000|2023-06-09 09:25:00|3974.5|3974|3971|3970|3974.5|3974|3970|3968.5|2703
1686303000000|2023-06-09 09:30:00|3971.5|3970.5|3966|3965|3972|3971.5|3966|3965|3167
1686303300000|2023-06-09 09:35:00|3965.5|3964.5|3962|3961|3966|3964.5|3961.5|3961|3001
1686303600000|2023-06-09 09:40:00|3961.5|3962|3960.5|3960|3963|3962.5|3960.5|3960|6486
1686303900000|2023-06-09 09:45:00|3960|3959.5|3957|3956.5|3960|3959.5|3956|3955.5|6702
1686304200000|2023-06-09 09:50:00|3955|3956|3949.5|3948.5|3955|3956.5|3949.5|3948.5|8952
1686304500000|2023-06-09 09:55:00|3950|3949|3953.5|3952.5|3953.5|3952.5|3946.5|3945.5|4188
1686304800000|2023-06-09 10:00:00|3954.5|3953|3955.5|3954.5|3956|3955|3954|3953|3117
1686305100000|2023-06-09 10:05:00|3956.5|3955|3960.5|3959.5|3960.5|3959.5|3955.5|3954.5|2946
1686305400000|2023-06-09 10:10:00|3961|3960|3964.5|3963.5|3965|3964|3960|3959|78388
1686305700000|2023-06-09 10:15:00|3965|3965|3969|3968|3969|3968|3963.5|3962|4449
1686306000000|2023-06-09 10:20:00|3969.5|3968.5|3966.5|3966|3969.5|3968.5|3966|3965|3908
1686306300000|2023-06-09 10:25:00|3966|3965.5|3962.5|3962|3966.5|3965.5|3962.5|3962|7212
1686306600000|2023-06-09 10:30:00|3962|3961.5|3959|3958|3962|3961.5|3955.5|3955|4112
1686306900000|2023-06-09 10:35:00|3959.5|3958.5|3959|3958|3960.5|3959.5|3957|3956.5|3845
1686307200000|2023-06-09 10:40:00|3960|3959|3959.5|3958.5|3960.5|3959.5|3957.5|3956.5|1510
1686307500000|2023-06-09 10:45:00|3959|3958|3958.5|3958|3959.5|3958.5|3957|3956|2433
1686307800000|2023-06-09 10:50:00|3959|3958.5|3958|3957|3959|3958.5|3957|3956|3057
1686308100000|2023-06-09 10:55:00|3957.5|3957.5|3956.5|3955.5|3957.5|3957.5|3955|3954.5|2071
1686308400000|2023-06-09 11:00:00|3956|3955|3952|3951.5|3956|3955|3951.5|3950.5|5852
1686308700000|2023-06-09 11:05:00|3951|3951|3953|3952|3953|3952.5|3951|3950.5|4824
1686309000000|2023-06-09 11:10:00|3953.5|3952.5|3958|3957|3958|3957|3953.5|3952.5|1487
1686309300000|2023-06-09 11:15:00|3957.5|3956.5|3960|3959.5|3962.5|3961.5|3956.5|3956|5410
1686309600000|2023-06-09 11:20:00|3959.5|3958.5|3956.5|3956|3959.5|3959|3956.5|3955.5|6062
1686309900000|2023-06-09 11:25:00|3956|3955.5|3955.5|3954.5|3956.5|3956|3955|3954.5|1962
1686310200000|2023-06-09 11:30:00|3955|3953.5|3954.5|3953.5|3955|3954|3952.5|3952|7812
1686310500000|2023-06-09 11:35:00|3955.5|3954|3950|3949.5|3955.5|3954.5|3950|3949.5|8882
1686310800000|2023-06-09 11:40:00|3949.5|3949|3956|3955|3956|3955|3949|3948.5|2328
1686311100000|2023-06-09 11:45:00|3955.5|3954.5|3955.5|3955|3956.5|3955.5|3953.5|3952.5|2130
1686311400000|2023-06-09 11:50:00|3956|3955.5|3957.5|3956.5|3957.5|3957|3955.5|3955|1207
1686311700000|2023-06-09 11:55:00|3957|3956|3956|3955|3957|3956.5|3954|3953|3776
1686312000000|2023-06-09 12:00:00|3955.5|3954.5|3953.5|3953|3956.5|3955.5|3952.5|3952|6239
1686312300000|2023-06-09 12:05:00|3954.5|3954|3955.5|3954.5|3956|3955.5|3954|3953|541702
1686312600000|2023-06-09 12:10:00|3955|3955|3956|3955.5|3957|3956|3954.5|3953.5|1203
1686312900000|2023-06-09 12:15:00|3956.5|3955|3957|3956|3957|3956.5|3955.5|3954.5|1308
1686313200000|2023-06-09 12:20:00|3956.5|3955|3955.5|3955|3957|3956.5|3955.5|3954.5|15853
1686313500000|2023-06-09 12:25:00|3955|3954|3950.5|3950|3955|3954.5|3950.5|3950|3991
1686313800000|2023-06-09 12:30:00|3950|3949.5|3951|3950.5|3951|3950.5|3948.5|3947.5|3837
1686314100000|2023-06-09 12:35:00|3951.5|3951|3953|3952.5|3954|3953.5|3951|3950.5|2838
1686314400000|2023-06-09 12:40:00|3953.5|3953|3952.5|3952|3956|3955|3951.5|3951|2333
1686314700000|2023-06-09 12:45:00|3953.5|3953|3956.5|3956|3957.5|3957|3953|3952.5|3169
1686315000000|2023-06-09 12:50:00|3957|3955.5|3957.5|3957|3958|3957|3956|3955.5|3034
1686315300000|2023-06-09 12:55:00|3958|3957.5|3957|3956.5|3958|3957.5|3956|3955.5|3255
1686315600000|2023-06-09 13:00:00|3956.5|3956|3956|3955.5|3958|3957.5|3956|3955.5|3595
1686315900000|2023-06-09 13:05:00|3956.5|3956|3958.5|3958|3959|3958.5|3956|3955.5|4432
1686316200000|2023-06-09 13:10:00|3958|3957.5|3959|3958.5|3960|3959|3958|3957.5|2330
1686316500000|2023-06-09 13:15:00|3959.5|3959|3960.5|3959.5|3960.5|3960|3956|3955.5|2800
1686316800000|2023-06-09 13:20:00|3961|3960|3961|3960.5|3961.5|3961|3960.5|3960|3138
1686317100000|2023-06-09 13:25:00|3961.5|3961|3962.5|3962|3963.5|3963|3960.5|3960|4079
1686317400000|2023-06-09 13:30:00|3963|3962.5|3964.5|3964|3965.5|3965|3960.5|3960|25235
1686317700000|2023-06-09 13:35:00|3964|3963.5|3960|3959.5|3967.5|3966.5|3959.5|3958.5|10976
1686318000000|2023-06-09 13:40:00|3959.5|3959|3959.5|3958.5|3962.5|3962|3958|3957.5|202373
1686318300000|2023-06-09 13:45:00|3959|3959|3964|3963.5|3964.5|3964|3959|3958|7625
1686318600000|2023-06-09 13:50:00|3963.5|3963|3961.5|3961|3964.5|3964|3961.5|3961|6869
1686318900000|2023-06-09 13:55:00|3961|3960.5|3963|3962.5|3963.5|3963|3959.5|3959|4906
1686319200000|2023-06-09 14:00:00|3962.5|3962|3961|3960|3963.5|3963|3958.5|3958|19818
1686319500000|2023-06-09 14:05:00|3960.5|3959.5|3958.5|3958|3962|3961.5|3958.5|3957.5|9351
1686319800000|2023-06-09 14:10:00|3959|3958.5|3964.5|3964|3965|3964.5|3959|3958.5|6395
1686320100000|2023-06-09 14:15:00|3965|3963.5|3963.5|3963|3965|3964.5|3962.5|3962|7162
1686320400000|2023-06-09 14:20:00|3964|3964|3962.5|3962|3964.5|3964|3962.5|3962|5990
1686320700000|2023-06-09 14:25:00|3962|3961.5|3964.5|3964|3964.5|3964|3962|3961.5|4661
1686321000000|2023-06-09 14:30:00|3964|3963.5|3965.5|3965|3966|3965.5|3962.5|3962|29027
1686321300000|2023-06-09 14:35:00|3966|3964.5|3965.5|3965|3966|3965.5|3965|3964|6714
1686321600000|2023-06-09 14:40:00|3965|3964.5|3967|3966|3967|3966.5|3965|3964.5|47396
1686321900000|2023-06-09 14:45:00|3966.5|3966.5|3965|3964|3969|3968.5|3965|3964|9052
1686322200000|2023-06-09 14:50:00|3964.5|3964.5|3967.5|3967|3968|3967.5|3964.5|3964|6600
1686322500000|2023-06-09 14:55:00|3967|3966.5|3971|3970.5|3971.5|3970.5|3967|3966.5|6076
1686322800000|2023-06-09 15:00:00|3971.5|3971|3970.5|3970|3971.5|3971|3969|3968.5|7623
1686323100000|2023-06-09 15:05:00|3970|3969.5|3971|3970.5|3971.5|3971|3969|3968.5|8840
1686323400000|2023-06-09 15:10:00|3970.5|3970|3969|3968.5|3971|3970.5|3968|3967.5|11871
1686323700000|2023-06-09 15:15:00|3969.5|3969|3969|3968.5|3971|3970|3969|3968.5|7385
1686324000000|2023-06-09 15:20:00|3968.5|3968|3965.5|3965|3968.5|3968|3965|3964.5|8887
1686324300000|2023-06-09 15:25:00|3965|3964.5|3965|3964.5|3966|3965.5|3964|3963|14035
1686553200000|2023-06-12 07:00:00|3995|3986|4000|3998.5|4003|4001|3986|3984.5|23071
1686553500000|2023-06-12 07:05:00|3998|3996|4001.5|3999.5|4001.5|4000.5|3995|3993.5|10039
1686553800000|2023-06-12 07:10:00|3999|3997.5|3996|3994.5|4000|3998|3992|3990.5|7197
1686554100000|2023-06-12 07:15:00|3996.5|3996.5|3999|3997.5|4000.5|3999|3994.5|3993.5|2204
1686554400000|2023-06-12 07:20:00|3999.5|3998|3999.5|3998.5|4002|4001|3999.5|3998|5687
1686554700000|2023-06-12 07:25:00|4000|3999|3994.5|3993.5|4000|3999|3994.5|3993.5|2766
1686555000000|2023-06-12 07:30:00|3994|3993|3991.5|3991|3995.5|3994.5|3991|3990|2278
1686555300000|2023-06-12 07:35:00|3991|3990|3981|3980.5|3991.5|3990.5|3981|3980|3359
1686555600000|2023-06-12 07:40:00|3980.5|3980|3982|3981|3983|3981.5|3980|3979|4634
1686555900000|2023-06-12 07:45:00|3981.5|3980.5|3984|3983|3985.5|3985|3980|3979|2594
1686556200000|2023-06-12 07:50:00|3984.5|3983.5|3983.5|3982.5|3987.5|3986|3983|3982|2246
1686556500000|2023-06-12 07:55:00|3984|3983|3985|3983.5|3985|3984|3980.5|3980|2331
1686556800000|2023-06-12 08:00:00|3984.5|3985|3985|3983.5|3990|3988.5|3983.5|3983|3861
1686557100000|2023-06-12 08:05:00|3985.5|3984|3985.5|3984.5|3986|3985|3983.5|3982.5|5036
1686557400000|2023-06-12 08:10:00|3987|3985.5|3989.5|3988.5|3989.5|3988.5|3986.5|3985.5|2162
1686557700000|2023-06-12 08:15:00|3990|3989|3988|3987.5|3990|3989|3987.5|3986|3760
1686558000000|2023-06-12 08:20:00|3987.5|3987|3986.5|3986|3992.5|3991|3985|3984|16358
1686558300000|2023-06-12 08:25:00|3987|3985.5|3987.5|3986.5|3989.5|3988.5|3987|3985.5|8586
1686558600000|2023-06-12 08:30:00|3987|3986|3987.5|3986.5|3990|3989.5|3987|3986|1168
1686558900000|2023-06-12 08:35:00|3988|3987|3988|3987|3988.5|3987.5|3986|3985.5|4307
1686559200000|2023-06-12 08:40:00|3988.5|3987.5|3989.5|3988|3989.5|3988.5|3987|3986|9620
1686559500000|2023-06-12 08:45:00|3990|3988.5|3988.5|3987.5|3990.5|3989.5|3988|3987|1881
1686559800000|2023-06-12 08:50:00|3988|3986.5|3987.5|3986.5|3988|3987|3984.5|3984|2973
1686560100000|2023-06-12 08:55:00|3988|3987.5|3989|3988|3990|3989|3988|3987|1607
1686560400000|2023-06-12 09:00:00|3988.5|3987.5|3986|3985|3989|3988|3985.5|3985|5278
1686560700000|2023-06-12 09:05:00|3987|3985.5|3988|3987|3988.5|3987.5|3985.5|3985|3241
1686561000000|2023-06-12 09:10:00|3988.5|3987.5|3989|3988|3990|3989|3987.5|3986.5|1647
1686561300000|2023-06-12 09:15:00|3988.5|3987.5|3987|3986|3989|3988.5|3987|3986|1026
1686561600000|2023-06-12 09:20:00|3987.5|3986.5|3987.5|3986.5|3988|3987.5|3986.5|3985.5|4132
1686561900000|2023-06-12 09:25:00|3989|3987|3990.5|3989.5|3991.5|3990.5|3986.5|3986|6204
1686562200000|2023-06-12 09:30:00|3990|3989|3989.5|3988.5|3991|3990|3986|3985|5618
1686562500000|2023-06-12 09:35:00|3989|3988|3990|3989|3990.5|3990|3988|3987|497
1686562800000|2023-06-12 09:40:00|3989.5|3988.5|3988.5|3987.5|3990|3989|3988|3987|5013
1686563100000|2023-06-12 09:45:00|3987.5|3986.5|3987|3986|3989|3988|3987|3986|994
1686563400000|2023-06-12 09:50:00|3986.5|3986.5|3989|3988|3989|3988|3986|3985|636
1686563700000|2023-06-12 09:55:00|3988.5|3987.5|3990.5|3989.5|3990.5|3990|3986.5|3985.5|8595
1686564000000|2023-06-12 10:00:00|3990|3989|3992.5|3991.5|3993|3992|3988|3987|6110
1686564300000|2023-06-12 10:05:00|3992|3991|3991.5|3990.5|3993|3992|3991|3990|272
1686564600000|2023-06-12 10:10:00|3992|3991|3991|3990|3992|3991|3988.5|3988|1294
1686564900000|2023-06-12 10:15:00|3990.5|3990.5|3991|3990.5|3992|3991|3990|3989.5|5156
1686565200000|2023-06-12 10:20:00|3990.5|3990|3992|3991|3993|3992|3990.5|3990|3639
1686565500000|2023-06-12 10:25:00|3992.5|3991.5|3994.5|3994|3995|3994|3992.5|3991.5|643
1686565800000|2023-06-12 10:30:00|3995|3993.5|3995.5|3994.5|3997|3996|3994.5|3993.5|3808
1686566100000|2023-06-12 10:35:00|3996|3995|3993|3992.5|3997|3996.5|3993|3992.5|3425
1686566400000|2023-06-12 10:40:00|3994|3992|3990|3989.5|3994|3993.5|3990|3989|3876
1686566700000|2023-06-12 10:45:00|3989.5|3988.5|3989|3988|3990|3989|3988|3987|3426
1686567000000|2023-06-12 10:50:00|3989.5|3988.5|3988|3987|3990|3989|3987.5|3986.5|3101
1686567300000|2023-06-12 10:55:00|3987.5|3987.5|3990|3989|3990|3989|3987|3986|2275
1686567600000|2023-06-12 11:00:00|3989.5|3988.5|3988.5|3988|3991|3990|3988.5|3988|3795
1686567900000|2023-06-12 11:05:00|3989|3988.5|3987|3986.5|3989.5|3989|3986.5|3986|1906
1686568200000|2023-06-12 11:10:00|3987.5|3987|3987.5|3987|3989|3988.5|3987|3986.5|2710
1686568500000|2023-06-12 11:15:00|3988.5|3988|3988|3987.5|3990|3989|3988|3987.5|1232
1686568800000|2023-06-12 11:20:00|3988.5|3988|3990|3989.5|3990.5|3989.5|3988.5|3987.5|1959
1686569100000|2023-06-12 11:25:00|3989.5|3988.5|3991|3990|3991|3990.5|3989.5|3988.5|1262
1686569400000|2023-06-12 11:30:00|3990.5|3990.5|3992|3991.5|3993|3992.5|3990.5|3990.5|893
1686569700000|2023-06-12 11:35:00|3992.5|3991|3992.5|3991.5|3993|3992.5|3991|3990.5|1392
1686570000000|2023-06-12 11:40:00|3993|3992|3991.5|3990.5|3993|3992.5|3991.5|3990.5|343
1686570300000|2023-06-12 11:45:00|3991|3990|3992.5|3991.5|3992.5|3991.5|3990|3989|1753
1686570600000|2023-06-12 11:50:00|3992|3991|3990.5|3989.5|3992.5|3991|3990|3989.5|614
1686570900000|2023-06-12 11:55:00|3990|3990.5|3990|3989|3991|3990.5|3989.5|3988.5|1994
1686571200000|2023-06-12 12:00:00|3989.5|3990|3991|3990|3991.5|3990.5|3989.5|3989|2560
1686571500000|2023-06-12 12:05:00|3991.5|3990.5|3991|3990.5|3992|3991|3990.5|3990|5122
1686571800000|2023-06-12 12:10:00|3991.5|3991|3994.5|3994|3994.5|3994|3991|3990.5|793
1686572100000|2023-06-12 12:15:00|3994|3993.5|3994.5|3993.5|3997|3996|3993.5|3993|3110
1686572400000|2023-06-12 12:20:00|3994|3993|3997|3996.5|3997.5|3996.5|3993.5|3993|1514
1686572700000|2023-06-12 12:25:00|3997.5|3996|3994.5|3994|3997.5|3996.5|3994.5|3993.5|2987
1686573000000|2023-06-12 12:30:00|3994|3993.5|3996|3995|3997.5|3996.5|3994|3993|1616
1686573300000|2023-06-12 12:35:00|3995.5|3995.5|3997.5|3996.5|3998|3997.5|3995.5|3995.5|2163
1686573600000|2023-06-12 12:40:00|3997|3997.5|3998|3997.5|3998.5|3998|3997|3996|1494
1686573900000|2023-06-12 12:45:00|3997.5|3997|3998.5|3998|3999|3998.5|3997.5|3997|1697
1686574200000|2023-06-12 12:50:00|3998|3997.5|3996.5|3996|3998.5|3997.5|3995.5|3995|6319
1686574500000|2023-06-12 12:55:00|3997|3996.5|3998.5|3998|4000.5|4000|3996.5|3996.5|6268
1686574800000|2023-06-12 13:00:00|3998|3997|4003|4001.5|4003|4002.5|3997|3996.5|4187
1686575100000|2023-06-12 13:05:00|4002.5|4002|4001.5|4000.5|4004|4003|4000.5|4000|3824
1686575400000|2023-06-12 13:10:00|4002|4001|3999|3998|4002|4001|3998.5|3998|5205
1686575700000|2023-06-12 13:15:00|3999.5|3998.5|4001.5|4001|4001.5|4001|3999|3998.5|3651
1686576000000|2023-06-12 13:20:00|4001|4000.5|3999.5|3998.5|4001.5|4001|3998|3997.5|4996
1686576300000|2023-06-12 13:25:00|4000|3999|3999.5|3998.5|4000|3999.5|3998|3997|10025
1686576600000|2023-06-12 13:30:00|3998.5|3997.5|4001|4000.5|4001.5|4000.5|3996|3995|10007
1686576900000|2023-06-12 13:35:00|4000.5|4000|3999|3998|4003.5|4002.5|3995|3994|8442
1686577200000|2023-06-12 13:40:00|3998.5|3997|3998|3997|4000|3999|3996|3995.5|14182
1686577500000|2023-06-12 13:45:00|3997.5|3996.5|4000|3999|4001|4000.5|3996.5|3995.5|14089
1686577800000|2023-06-12 13:50:00|3999.5|3998.5|4001.5|4000.5|4001.5|4001|3997|3996.5|18260
1686578100000|2023-06-12 13:55:00|4001|4000|4001|4000.5|4002|4001.5|3996.5|3996|13127
1686578400000|2023-06-12 14:00:00|4002|4001|3999.5|3998.5|4003|4002.5|3997.5|3996.5|8047
1686578700000|2023-06-12 14:05:00|3999|3998|3995.5|3994.5|3999|3998.5|3993.5|3992.5|8071
1686579000000|2023-06-12 14:10:00|3994.5|3994|3989|3988.5|3994.5|3994|3988|3987.5|9360
1686579300000|2023-06-12 14:15:00|3989.5|3988|3990|3989|3991.5|3991|3989|3988|9985
1686579600000|2023-06-12 14:20:00|3990.5|3989.5|3989.5|3988.5|3991|3990.5|3987|3986|7525
1686579900000|2023-06-12 14:25:00|3989|3987.5|3993.5|3992.5|3994|3993.5|3988.5|3987.5|8167
1686580200000|2023-06-12 14:30:00|3994|3993|3994.5|3993.5|3995.5|3995|3992|3991.5|10242
1686580500000|2023-06-12 14:35:00|3994|3994|3996.5|3995.5|3997|3996.5|3994|3993.5|12215
1686580800000|2023-06-12 14:40:00|3997|3996|3997.5|3997|3998|3997.5|3996|3995|5878
1686581100000|2023-06-12 14:45:00|3997|3996.5|3994|3993|3997.5|3996.5|3993.5|3993|9381
1686581400000|2023-06-12 14:50:00|3993.5|3993.5|3992.5|3992|3994.5|3994|3992|3991.5|6438
1686581700000|2023-06-12 14:55:00|3993|3992.5|3993.5|3993|3994|3993.5|3992.5|3992|14260
1686582000000|2023-06-12 15:00:00|3993|3992.5|3994.5|3993.5|3997.5|3997|3992.5|3992|9915
1686582300000|2023-06-12 15:05:00|3994|3993|3990|3989.5|3994|3993.5|3990|3989.5|10281
1686582600000|2023-06-12 15:10:00|3990.5|3990|3992.5|3991.5|3994|3993|3990.5|3990|10172
1686582900000|2023-06-12 15:15:00|3992|3991|3992|3991|3992.5|3992|3991|3990|14373
1686583200000|2023-06-12 15:20:00|3992.5|3991.5|3992|3991.5|3994|3993.5|3990|3989.5|20421
1686583500000|2023-06-12 15:25:00|3991.5|3991|3995|3994|3995.5|3994.5|3991|3990.5|14423
1686639600000|2023-06-13 07:00:00|3992|3987.5|3992|3990.5|4000|3997.5|3988.5|3986|7537
1686639900000|2023-06-13 07:05:00|3990.5|3989|3994|3992.5|3996.5|3995|3989.5|3987.5|9689
1686640200000|2023-06-13 07:10:00|3994.5|3993|3989.5|3988.5|3995|3993.5|3989.5|3988|2792
1686640500000|2023-06-13 07:15:00|3990|3989|3987.5|3986.5|3992|3990.5|3984.5|3983|4601
1686640800000|2023-06-13 07:20:00|3986|3985|3984|3982.5|3986.5|3985.5|3983.5|3982.5|3763
1686641100000|2023-06-13 07:25:00|3984.5|3983|3980.5|3979.5|3984.5|3983|3979.5|3978.5|652
1686641400000|2023-06-13 07:30:00|3979|3979|3974|3972.5|3980.5|3979.5|3974|3972.5|4261
1686641700000|2023-06-13 07:35:00|3974.5|3973|3970.5|3969.5|3975.5|3974|3969.5|3969|1774
1686642000000|2023-06-13 07:40:00|3971|3970|3974.5|3973|3975|3974|3970.5|3970|2406
1686642300000|2023-06-13 07:45:00|3974|3973.5|3972.5|3971.5|3974.5|3973.5|3972|3971|1437
1686642600000|2023-06-13 07:50:00|3973|3972|3971|3970|3973|3972|3970|3969|2311
1686642900000|2023-06-13 07:55:00|3971.5|3971|3972|3971|3972.5|3971|3969.5|3968.5|2195
1686643200000|2023-06-13 08:00:00|3971.5|3970.5|3968|3967|3972.5|3971.5|3966.5|3965.5|3907
1686643500000|2023-06-13 08:05:00|3968.5|3967.5|3970.5|3969.5|3970.5|3970|3968.5|3967|3319
1686643800000|2023-06-13 08:10:00|3971.5|3970.5|3969.5|3968|3971.5|3971|3968.5|3968|1210
1686644100000|2023-06-13 08:15:00|3968.5|3967.5|3963.5|3962.5|3968.5|3967.5|3963.5|3962.5|5597
1686644400000|2023-06-13 08:20:00|3963|3962|3964.5|3963|3965|3963.5|3959.5|3959|3876
1686644700000|2023-06-13 08:25:00|3965|3963.5|3965|3963.5|3968.5|3967|3964|3963|3132
1686645000000|2023-06-13 08:30:00|3964.5|3964|3965.5|3965|3966|3965.5|3962.5|3961.5|1788
1686645300000|2023-06-13 08:35:00|3964.5|3963|3963.5|3962.5|3965|3964.5|3963|3962.5|5650
1686645600000|2023-06-13 08:40:00|3963|3961.5|3962.5|3961.5|3964|3962.5|3960.5|3959.5|3923
1686645900000|2023-06-13 08:45:00|3963|3962|3964|3963|3965.5|3964|3962|3961.5|53047
1686646200000|2023-06-13 08:50:00|3964.5|3963.5|3964|3963|3967|3966|3963|3962.5|2569
1686646500000|2023-06-13 08:55:00|3963.5|3963.5|3965.5|3964.5|3966.5|3965|3963.5|3963.5|9066
1686646800000|2023-06-13 09:00:00|3966|3963.5|3958.5|3957.5|3966|3964.5|3958|3957.5|21356
1686647100000|2023-06-13 09:05:00|3958|3957|3959|3958.5|3962|3961|3958|3957|31261
1686647400000|2023-06-13 09:10:00|3959.5|3959|3959|3958.5|3961|3960.5|3958|3957|6197
1686647700000|2023-06-13 09:15:00|3958.5|3958|3962.5|3961.5|3963.5|3962|3956.5|3956|5679
1686648000000|2023-06-13 09:20:00|3962|3962|3964|3963|3964|3963|3962|3961|4228
1686648300000|2023-06-13 09:25:00|3965|3963.5|3963.5|3962.5|3965|3964|3962.5|3961.5|2966
1686648600000|2023-06-13 09:30:00|3963|3963|3963.5|3962.5|3964|3963.5|3963|3962.5|2577
1686648900000|2023-06-13 09:35:00|3963|3962|3959|3958.5|3963.5|3962|3958.5|3957.5|5910
1686649200000|2023-06-13 09:40:00|3958.5|3958|3959|3958.5|3960|3959.5|3958|3957|11317
1686649500000|2023-06-13 09:45:00|3960.5|3959.5|3956|3955.5|3962|3961|3956|3955.5|5879
1686649800000|2023-06-13 09:50:00|3957|3956.5|3958.5|3957.5|3960|3959|3957|3956|8371
1686650100000|2023-06-13 09:55:00|3958|3957|3952|3951.5|3958|3957|3951|3950.5|56295
1686650400000|2023-06-13 10:00:00|3953|3952.5|3951|3950|3953.5|3953|3947|3946|13520
1686650700000|2023-06-13 10:05:00|3950.5|3950.5|3951.5|3950.5|3952|3951|3950|3949.5|17397
1686651000000|2023-06-13 10:10:00|3951|3949.5|3946|3945.5|3952|3951|3946|3945|6752
1686651300000|2023-06-13 10:15:00|3946.5|3947|3950|3949.5|3950.5|3949.5|3946|3947|9653
1686651600000|2023-06-13 10:20:00|3949.5|3949|3944.5|3944|3950|3949.5|3944.5|3944|4395
1686651900000|2023-06-13 10:25:00|3945|3943.5|3946|3945|3946|3945.5|3943|3942|6774
1686652200000|2023-06-13 10:30:00|3945.5|3944.5|3945.5|3945|3946.5|3946|3944.5|3943.5|3813
1686652500000|2023-06-13 10:35:00|3946|3945.5|3943|3942.5|3946|3945.5|3942.5|3942|3731
1686652800000|2023-06-13 10:40:00|3942.5|3942|3941.5|3940.5|3942.5|3942|3938|3937|3396
1686653100000|2023-06-13 10:45:00|3941|3941|3945|3944|3945|3944|3941|3940.5|607805
1686653400000|2023-06-13 10:50:00|3944.5|3943.5|3945.5|3945|3946|3945|3943.5|3942.5|6715
1686653700000|2023-06-13 10:55:00|3946|3944.5|3944.5|3944|3946|3945.5|3944|3943.5|3288
1686654000000|2023-06-13 11:00:00|3945|3943.5|3944.5|3943.5|3945|3944.5|3942.5|3941.5|3655
1686654300000|2023-06-13 11:05:00|3944|3942.5|3937.5|3936.5|3944|3942.5|3937.5|3936.5|2002
1686654600000|2023-06-13 11:10:00|3937|3937|3938.5|3937.5|3938.5|3937.5|3935|3934.5|2833
1686654900000|2023-06-13 11:15:00|3939|3938|3937|3936|3939.5|3939|3937|3936|2845
1686655200000|2023-06-13 11:20:00|3936.5|3935.5|3940.5|3939.5|3941|3940|3936.5|3935.5|1657
1686655500000|2023-06-13 11:25:00|3940|3939|3940.5|3940|3941.5|3940.5|3939.5|3938.5|1362
1686655800000|2023-06-13 11:30:00|3941|3939.5|3940.5|3939.5|3943|3942|3940|3939.5|2693
1686656100000|2023-06-13 11:35:00|3940|3939|3939|3938|3940|3939|3937.5|3937|1443
1686656400000|2023-06-13 11:40:00|3938.5|3937.5|3939|3938|3939.5|3938.5|3937.5|3936.5|1943
1686656700000|2023-06-13 11:45:00|3938|3937.5|3936|3935.5|3938|3937.5|3935|3934.5|3806
1686657000000|2023-06-13 11:50:00|3936.5|3935|3936.5|3935.5|3938|3937|3936.5|3935|463303
1686657300000|2023-06-13 11:55:00|3937|3936|3940.5|3939.5|3941|3940|3937|3936|2459
1686657600000|2023-06-13 12:00:00|3940|3939|3941.5|3940.5|3943|3942.5|3939|3938|3967
1686657900000|2023-06-13 12:05:00|3941|3940|3942|3941|3942.5|3941.5|3941|3940|3349
1686658200000|2023-06-13 12:10:00|3941.5|3941.5|3940|3939.5|3943|3942|3940|3939.5|10301
1686658500000|2023-06-13 12:15:00|3939.5|3939|3939.5|3938.5|3940.5|3940|3937.5|3936.5|4589
1686658800000|2023-06-13 12:20:00|3939|3938|3937.5|3937|3939.5|3939|3936|3935.5|2168
1686659100000|2023-06-13 12:25:00|3938|3937.5|3941.5|3940|3941.5|3940.5|3938|3937.5|3258
1686659400000|2023-06-13 12:30:00|3950.5|3939.5|3944.5|3943.5|3950.5|3948|3939|3937|12230
1686659700000|2023-06-13 12:35:00|3944|3943|3942.5|3941.5|3945|3944|3942|3941|2231
1686660000000|2023-06-13 12:40:00|3942|3942|3947.5|3946.5|3948.5|3947.5|3941.5|3940|3154
1686660300000|2023-06-13 12:45:00|3946.5|3947|3950.5|3949.5|3951|3950|3944.5|3943.5|3776
1686660600000|2023-06-13 12:50:00|3951|3948|3959.5|3958.5|3960.5|3959|3949|3948|4457
1686660900000|2023-06-13 12:55:00|3959|3958|3960.5|3959|3963.5|3962|3958.5|3957.5|4884
1686661200000|2023-06-13 13:00:00|3961.5|3959.5|3960.5|3959.5|3966.5|3965|3960|3959|4066
1686661500000|2023-06-13 13:05:00|3959.5|3958.5|3958|3957.5|3959.5|3958.5|3955.5|3954.5|5052
1686661800000|2023-06-13 13:10:00|3957.5|3956.5|3958|3957|3960|3959|3957|3956|3948
1686662100000|2023-06-13 13:15:00|3957.5|3957.5|3964|3963|3964|3963|3957|3956.5|6048
1686662400000|2023-06-13 13:20:00|3963.5|3962.5|3963|3962.5|3966.5|3965.5|3962.5|3962|5054
1686662700000|2023-06-13 13:25:00|3962.5|3962|3954.5|3954|3963|3962|3954.5|3954|5478
1686663000000|2023-06-13 13:30:00|3955|3953.5|3950|3949.5|3957|3956|3948.5|3947.5|14169
1686663300000|2023-06-13 13:35:00|3949.5|3949|3956.5|3955.5|3956.5|3955.5|3949.5|3949|12551
1686663600000|2023-06-13 13:40:00|3956|3955|3957|3956|3958.5|3958|3955.5|3954.5|11038
1686663900000|2023-06-13 13:45:00|3956.5|3955.5|3958.5|3957.5|3959.5|3959|3955|3954.5|8609
1686664200000|2023-06-13 13:50:00|3959|3958|3954.5|3953.5|3959|3958|3953.5|3952.5|3037
1686664500000|2023-06-13 13:55:00|3955.5|3954|3957.5|3957|3958|3957|3955|3954|3678
1686664800000|2023-06-13 14:00:00|3958|3957.5|3957|3956|3958|3957.5|3956|3955.5|3322
1686665100000|2023-06-13 14:05:00|3956|3955.5|3959.5|3958.5|3961.5|3961|3956|3955|4338
1686665400000|2023-06-13 14:10:00|3959|3958|3958.5|3958|3960|3959|3956.5|3956|7626
1686665700000|2023-06-13 14:15:00|3959|3957.5|3963|3962|3963|3962.5|3956.5|3956|8950
1686666000000|2023-06-13 14:20:00|3962.5|3962.5|3961|3960.5|3964.5|3964|3960|3959.5|8551
1686666300000|2023-06-13 14:25:00|3961.5|3960|3966|3965.5|3966.5|3966|3960.5|3960|7754
1686666600000|2023-06-13 14:30:00|3965.5|3965|3967.5|3966.5|3968.5|3968|3965.5|3965|7761
1686666900000|2023-06-13 14:35:00|3967|3966|3964.5|3964|3967.5|3967|3964.5|3964|9659
1686667200000|2023-06-13 14:40:00|3965|3964.5|3967.5|3967|3969|3968|3964.5|3963.5|6735
1686667500000|2023-06-13 14:45:00|3968|3967.5|3968.5|3968|3968.5|3968|3967.5|3967|7597
1686667800000|2023-06-13 14:50:00|3969|3968.5|3967|3966.5|3969.5|3968.5|3967|3966.5|9584
1686668100000|2023-06-13 14:55:00|3967.5|3967|3970.5|3970|3970.5|3970|3967.5|3967|6871
1686668400000|2023-06-13 15:00:00|3970|3969.5|3971.5|3971|3972|3971.5|3969|3968.5|10687
1686668700000|2023-06-13 15:05:00|3971|3970.5|3975.5|3975|3976.5|3975.5|3970.5|3969.5|7278
1686669000000|2023-06-13 15:10:00|3976|3975.5|3973|3972.5|3976.5|3975.5|3972|3971|10550
1686669300000|2023-06-13 15:15:00|3973.5|3973|3970.5|3970|3974.5|3974|3970.5|3969.5|156759
1686669600000|2023-06-13 15:20:00|3971|3970.5|3968.5|3968|3971.5|3970.5|3968|3967|8666
1686669900000|2023-06-13 15:25:00|3969|3968.5|3969.5|3968.5|3971|3970|3968.5|3968|10079
1686726000000|2023-06-14 07:00:00|3972|3967|3969|3967.5|3972|3968.5|3965|3963.5|5372
1686726300000|2023-06-14 07:05:00|3968.5|3968.5|3973.5|3972|3973.5|3972|3968|3966.5|4533
1686726600000|2023-06-14 07:10:00|3974|3972.5|3972|3971|3975|3974|3971|3970|3160
1686726900000|2023-06-14 07:15:00|3973|3970.5|3974|3973.5|3976|3975.5|3973|3970.5|5773
1686727200000|2023-06-14 07:20:00|3974.5|3974|3973|3971.5|3975|3974.5|3968.5|3967.5|6367
1686727500000|2023-06-14 07:25:00|3972.5|3972|3969|3968|3972.5|3972|3967.5|3966.5|7017
1686727800000|2023-06-14 07:30:00|3969.5|3968.5|3964|3963|3970|3969|3964|3963|2209
1686728100000|2023-06-14 07:35:00|3964.5|3963.5|3964.5|3963.5|3966|3965|3963|3962|1983
1686728400000|2023-06-14 07:40:00|3965|3964|3966|3965|3966|3965.5|3964|3963|3036
1686728700000|2023-06-14 07:45:00|3966.5|3965.5|3965.5|3964.5|3967|3966|3964.5|3964|1452
1686729000000|2023-06-14 07:50:00|3966|3965|3961.5|3960.5|3966|3965|3961|3960|3736
1686729300000|2023-06-14 07:55:00|3961|3960|3963.5|3963|3964|3963|3960.5|3959.5|5091
1686729600000|2023-06-14 08:00:00|3964|3963.5|3961.5|3960.5|3967|3966|3959|3958|4450
1686729900000|2023-06-14 08:05:00|3961|3961|3961.5|3960.5|3964.5|3963.5|3961|3960.5|5241
1686730200000|2023-06-14 08:10:00|3962.5|3961.5|3961|3960|3962.5|3961.5|3959|3958|10047
1686730500000|2023-06-14 08:15:00|3960.5|3959.5|3961|3960|3961|3960.5|3959.5|3958.5|1744
1686730800000|2023-06-14 08:20:00|3961.5|3960.5|3965|3964.5|3965.5|3965|3960.5|3960|5596
1686731100000|2023-06-14 08:25:00|3965.5|3964|3964|3963|3965.5|3964|3961.5|3961|9227
1686731400000|2023-06-14 08:30:00|3963.5|3962.5|3967|3966|3968|3967|3963|3962|4628
1686731700000|2023-06-14 08:35:00|3966.5|3966.5|3969|3968.5|3969.5|3968.5|3966.5|3966.5|4318
1686732000000|2023-06-14 08:40:00|3968.5|3968|3972|3971|3972|3971|3967.5|3967|46856
1686732300000|2023-06-14 08:45:00|3971.5|3971.5|3977.5|3976.5|3978|3977|3971.5|3971.5|9669
1686732600000|2023-06-14 08:50:00|3978|3977|3981|3980|3981|3980|3977|3976|11031
1686732900000|2023-06-14 08:55:00|3980.5|3979.5|3983|3982|3983.5|3982.5|3979|3978|7313
1686733200000|2023-06-14 09:00:00|3983.5|3982.5|3976.5|3976|3983.5|3982.5|3975|3974.5|5220
1686733500000|2023-06-14 09:05:00|3977|3975.5|3975.5|3974.5|3977.5|3976.5|3974.5|3973.5|6086
1686733800000|2023-06-14 09:10:00|3976|3975|3971.5|3971|3977|3976|3971.5|3971|11617
1686734100000|2023-06-14 09:15:00|3972|3971.5|3974.5|3973.5|3974.5|3973.5|3971|3970.5|4462
1686734400000|2023-06-14 09:20:00|3974|3973|3975|3974|3975.5|3974.5|3973.5|3972.5|1127
1686734700000|2023-06-14 09:25:00|3975.5|3974.5|3971.5|3970.5|3975.5|3974.5|3971.5|3970.5|1278
1686735000000|2023-06-14 09:30:00|3972|3971|3970.5|3969.5|3972|3971|3969.5|3969|3389
1686735300000|2023-06-14 09:35:00|3971|3970|3970.5|3970|3972|3971|3969.5|3968.5|4577
1686735600000|2023-06-14 09:40:00|3971|3970.5|3972.5|3971.5|3972.5|3972|3971|3970.5|3274
1686735900000|2023-06-14 09:45:00|3972|3971|3969|3968.5|3972|3971|3968|3967|6009
1686736200000|2023-06-14 09:50:00|3968.5|3968|3967|3966|3968.5|3968|3966|3965.5|4341
1686736500000|2023-06-14 09:55:00|3966.5|3966.5|3966.5|3965.5|3968|3967|3965.5|3965|4616
1686736800000|2023-06-14 10:00:00|3966|3965|3969|3968|3969|3968|3964.5|3964|6999
1686737100000|2023-06-14 10:05:00|3969.5|3968.5|3973|3972|3973|3972|3969|3968|2297
1686737400000|2023-06-14 10:10:00|3972.5|3972.5|3973|3972|3974.5|3973.5|3972.5|3972|1496
1686737700000|2023-06-14 10:15:00|3973.5|3972.5|3971|3970|3973.5|3972.5|3971|3970|2335
1686738000000|2023-06-14 10:20:00|3970.5|3970.5|3969|3968|3971|3970.5|3969|3968|2090
1686738300000|2023-06-14 10:25:00|3970.5|3968.5|3965.5|3965|3970.5|3969.5|3965.5|3965|3522
1686738600000|2023-06-14 10:30:00|3966|3964|3966.5|3966|3967.5|3966.5|3964|3963|1670
1686738900000|2023-06-14 10:35:00|3967|3966.5|3968|3967|3968|3967|3965|3964.5|3253
1686739200000|2023-06-14 10:40:00|3967|3966.5|3965.5|3964.5|3967|3966.5|3964|3963.5|4998
1686739500000|2023-06-14 10:45:00|3965|3964|3962|3961|3966|3965|3962|3961|2715
1686739800000|2023-06-14 10:50:00|3963.5|3961.5|3965|3964.5|3967|3966|3962.5|3961|5085
1686740100000|2023-06-14 10:55:00|3964.5|3964|3972.5|3971.5|3972.5|3971.5|3964.5|3964|7705
1686740400000|2023-06-14 11:00:00|3972|3972|3965.5|3965|3972.5|3972|3965.5|3965|6851
1686740700000|2023-06-14 11:05:00|3964.5|3964|3962.5|3961.5|3965|3964|3960.5|3960|5331
1686741000000|2023-06-14 11:10:00|3962|3962|3959.5|3959|3963|3962.5|3959.5|3959|8425
1686741300000|2023-06-14 11:15:00|3960|3959.5|3958|3957|3960|3959.5|3957.5|3957|5263
1686741600000|2023-06-14 11:20:00|3957.5|3957.5|3958.5|3957.5|3959|3958.5|3957.5|3957|2385
1686741900000|2023-06-14 11:25:00|3958|3957|3960|3959|3960|3959.5|3957.5|3957|2067
1686742200000|2023-06-14 11:30:00|3959.5|3959.5|3956|3955.5|3959.5|3959.5|3956|3955.5|2500
1686742500000|2023-06-14 11:35:00|3955|3955|3953|3952.5|3955|3955|3952.5|3951.5|5665
1686742800000|2023-06-14 11:40:00|3952.5|3952|3954.5|3954|3955|3954|3952|3951.5|124697
1686743100000|2023-06-14 11:45:00|3955|3954.5|3956|3955|3957|3956|3954.5|3954|3712
1686743400000|2023-06-14 11:50:00|3956.5|3955.5|3957|3956.5|3958.5|3957.5|3955.5|3955|4187
1686743700000|2023-06-14 11:55:00|3956.5|3956|3954.5|3954|3956.5|3956|3954|3953.5|2030
1686744000000|2023-06-14 12:00:00|3955|3953.5|3951.5|3951|3955|3954.5|3951.5|3951|442943
1686744300000|2023-06-14 12:05:00|3952|3951.5|3952|3951|3952|3951.5|3950|3949.5|6731
1686744600000|2023-06-14 12:10:00|3952.5|3951.5|3954|3953|3954|3953.5|3952.5|3951|4345
1686744900000|2023-06-14 12:15:00|3953.5|3952.5|3954.5|3953.5|3955.5|3954.5|3952.5|3952|1637
1686745200000|2023-06-14 12:20:00|3954|3954|3955.5|3955|3956.5|3956|3954|3954|3785
1686745500000|2023-06-14 12:25:00|3956|3954.5|3959|3957|3959.5|3958.5|3955|3954.5|4096
1686745800000|2023-06-14 12:30:00|3959.5|3957.5|3960|3959.5|3962.5|3961|3959|3956|3044
1686746100000|2023-06-14 12:35:00|3959.5|3959|3959.5|3959|3961|3960.5|3959|3958|1685
1686746400000|2023-06-14 12:40:00|3959|3958.5|3959.5|3958.5|3961.5|3960.5|3958.5|3958|9141
1686746700000|2023-06-14 12:45:00|3959|3958|3959.5|3958.5|3961.5|3960.5|3957.5|3957|6491
1686747000000|2023-06-14 12:50:00|3960|3959|3952|3951|3960|3959|3952|3951|4542
1686747300000|2023-06-14 12:55:00|3951.5|3950.5|3948.5|3948|3951.5|3950.5|3948|3947|5060
1686747600000|2023-06-14 13:00:00|3949|3947.5|3950|3949|3950|3949.5|3948.5|3947.5|3180
1686747900000|2023-06-14 13:05:00|3949.5|3949.5|3954|3953|3955|3954|3949.5|3949|7665
1686748200000|2023-06-14 13:10:00|3954.5|3953.5|3954|3953.5|3954.5|3953.5|3952.5|3951.5|2757
1686748500000|2023-06-14 13:15:00|3953.5|3953|3955.5|3954.5|3955.5|3955|3953|3952|1212
1686748800000|2023-06-14 13:20:00|3955|3955|3955.5|3955|3956.5|3956|3954.5|3954|7885
1686749100000|2023-06-14 13:25:00|3955|3954.5|3956.5|3955.5|3956.5|3956|3955|3954|3436
1686749400000|2023-06-14 13:30:00|3957.5|3956.5|3960|3959|3962|3961.5|3955|3954.5|12896
1686749700000|2023-06-14 13:35:00|3959.5|3958.5|3956|3955.5|3959.5|3958.5|3955|3954.5|11798
1686750000000|2023-06-14 13:40:00|3955.5|3955|3956|3955|3957.5|3957|3954.5|3954|8157
1686750300000|2023-06-14 13:45:00|3954|3953.5|3953|3952.5|3956|3955|3953|3952|9164
1686750600000|2023-06-14 13:50:00|3953.5|3953|3955.5|3954.5|3956|3955.5|3953|3952.5|5163
1686750900000|2023-06-14 13:55:00|3955|3954|3952.5|3951.5|3955.5|3954|3952|3951.5|13275
1686751200000|2023-06-14 14:00:00|3952|3951|3959.5|3958.5|3960|3959.5|3951.5|3951|5006
1686751500000|2023-06-14 14:05:00|3960|3959|3960|3959|3961.5|3961|3959|3958.5|8370
1686751800000|2023-06-14 14:10:00|3959.5|3958.5|3961|3960|3961.5|3960.5|3959|3958|3699
1686752100000|2023-06-14 14:15:00|3960|3959|3958.5|3957.5|3961.5|3960.5|3957.5|3957|6684
1686752400000|2023-06-14 14:20:00|3958|3958|3956.5|3956|3960|3959|3956.5|3956|3211
1686752700000|2023-06-14 14:25:00|3956|3955.5|3956|3955.5|3958.5|3958|3956|3955.5|5385
1686753000000|2023-06-14 14:30:00|3956.5|3956|3959|3958.5|3959|3958.5|3956.5|3956|5768
1686753300000|2023-06-14 14:35:00|3959.5|3959|3961|3960|3961.5|3960.5|3959|3958.5|5047
1686753600000|2023-06-14 14:40:00|3960.5|3959.5|3960.5|3959.5|3961|3960.5|3960|3959|3564
1686753900000|2023-06-14 14:45:00|3961|3960|3961|3960.5|3962.5|3962|3961|3959.5|8676
1686754200000|2023-06-14 14:50:00|3961.5|3960|3960|3959.5|3961.5|3961|3960|3959.5|4317
1686754500000|2023-06-14 14:55:00|3960.5|3960|3962|3961.5|3963|3962.5|3960|3959.5|7905
1686754800000|2023-06-14 15:00:00|3962.5|3961|3963.5|3963|3964|3963.5|3961.5|3961|6607
1686755100000|2023-06-14 15:05:00|3964|3962.5|3964|3963.5|3965|3964.5|3963.5|3962.5|5996
1686755400000|2023-06-14 15:10:00|3964.5|3964|3967|3966.5|3968.5|3967.5|3964|3963.5|7734
1686755700000|2023-06-14 15:15:00|3966.5|3966|3965.5|3965|3967|3966.5|3964.5|3963.5|10525
1686756000000|2023-06-14 15:20:00|3965|3964.5|3964.5|3964|3965.5|3965|3964|3963.5|10048
1686756300000|2023-06-14 15:25:00|3965|3963.5|3963.5|3962.5|3965|3964|3962|3961.5|13726
1686812400000|2023-06-15 07:00:00|3976|3968|3976.5|3975.5|3986|3982.5|3972.5|3968|11181
1686812700000|2023-06-15 07:05:00|3978|3976|3986.5|3985|3990|3988.5|3978|3976|5051
1686813000000|2023-06-15 07:10:00|3986|3984.5|3982.5|3981|3987.5|3986.5|3981.5|3980|4301
1686813300000|2023-06-15 07:15:00|3982|3982|3980|3979|3984|3983|3980|3979|3714
1686813600000|2023-06-15 07:20:00|3980.5|3978.5|3987|3985.5|3987|3986|3980|3978.5|3431
1686813900000|2023-06-15 07:25:00|3986.5|3985|3992.5|3991.5|3993.5|3992|3985.5|3984|2749
1686814200000|2023-06-15 07:30:00|3993|3992|3991|3989.5|3996|3994.5|3990.5|3989|3092
1686814500000|2023-06-15 07:35:00|3991.5|3990|3995.5|3994.5|3996.5|3995.5|3991|3990|2523
1686814800000|2023-06-15 07:40:00|3996|3995|3995.5|3994.5|3997.5|3997|3993.5|3992.5|13649
1686815100000|2023-06-15 07:45:00|3996|3995|3993.5|3992|3997|3996|3991.5|3990.5|2557
1686815400000|2023-06-15 07:50:00|3993|3992.5|3994.5|3993.5|3995|3994|3991.5|3990.5|2032
1686815700000|2023-06-15 07:55:00|3995|3994|3998.5|3997.5|4001.5|4000.5|3995|3994|7478
1686816000000|2023-06-15 08:00:00|3999|3998|3995|3994|4001.5|4000.5|3994.5|3993|2718
1686816300000|2023-06-15 08:05:00|3995.5|3994.5|3995.5|3994.5|3997|3996.5|3993.5|3993|6529
1686816600000|2023-06-15 08:10:00|3996|3993.5|3994.5|3994|3996|3995|3994|3993|2824
1686816900000|2023-06-15 08:15:00|3995.5|3994.5|3996.5|3996|3997|3996|3994.5|3993.5|3086
1686817200000|2023-06-15 08:20:00|3996|3995.5|3998|3997|3999|3998|3993.5|3993|3539
1686817500000|2023-06-15 08:25:00|3998.5|3997.5|3997|3996|3999.5|3998.5|3997|3996|3017
1686817800000|2023-06-15 08:30:00|3996.5|3995.5|3995.5|3994.5|3996.5|3995.5|3994.5|3994|1995
1686818100000|2023-06-15 08:35:00|3995|3995|3998|3997|3999|3998|3995|3995|3169
1686818400000|2023-06-15 08:40:00|3997.5|3996.5|4002.5|4002|4003|4002|3997.5|3996.5|7871
1686818700000|2023-06-15 08:45:00|4002|4001|4003|4002|4005|4004|4001.5|4000|11499
1686819000000|2023-06-15 08:50:00|4002.5|4001.5|4001.5|4000|4005|4004.5|4000.5|3999.5|7721
1686819300000|2023-06-15 08:55:00|4001|4000.5|4003.5|4002.5|4004|4003|4001|4000|1917
1686819600000|2023-06-15 09:00:00|4004|4003|4001.5|4000.5|4004|4003|4000|3999|3998
1686819900000|2023-06-15 09:05:00|4002|4001|4002.5|4001.5|4003|4002|4001|4000|1823
1686820200000|2023-06-15 09:10:00|4003.5|4002|4003|4002|4003.5|4003|4002.5|4002|5778
1686820500000|2023-06-15 09:15:00|4004|4002.5|4003|4002|4005.5|4005|4002.5|4002|2080
1686820800000|2023-06-15 09:20:00|4002.5|4001.5|4002|4001.5|4003|4002|4001.5|4000.5|4948
1686821100000|2023-06-15 09:25:00|4001.5|4001|4007.5|4006.5|4007.5|4007|4001.5|4001|4257
1686821400000|2023-06-15 09:30:00|4007|4006|4009|4008.5|4010.5|4010|4005.5|4005|7065
1686821700000|2023-06-15 09:35:00|4010|4008|4012|4011|4012|4011|4007|4006.5|4205
1686822000000|2023-06-15 09:40:00|4011.5|4010.5|4016.5|4015.5|4016.5|4016|4011|4010|5224
1686822300000|2023-06-15 09:45:00|4016|4015|4017.5|4016.5|4017.5|4016.5|4015|4014.5|3502
1686822600000|2023-06-15 09:50:00|4017|4015.5|4019.5|4018.5|4021|4020.5|4016|4015.5|4647
1686822900000|2023-06-15 09:55:00|4019|4018|4015.5|4015|4020|4019|4015.5|4014.5|1766
1686823200000|2023-06-15 10:00:00|4017|4016.5|4017|4016|4017|4016.5|4014.5|4013.5|2239
1686823500000|2023-06-15 10:05:00|4016.5|4015.5|4012.5|4011.5|4017|4016|4012.5|4011.5|2045
1686823800000|2023-06-15 10:10:00|4013|4012|4015.5|4014.5|4015.5|4015|4013|4012|2698
1686824100000|2023-06-15 10:15:00|4016|4015|4020|4019.5|4020.5|4019.5|4016|4015|3830
1686824400000|2023-06-15 10:20:00|4019.5|4019|4022.5|4021.5|4023|4022|4019.5|4019|4324
1686824700000|2023-06-15 10:25:00|4023|4022|4021.5|4021|4024|4023|4021|4020|2121
1686825000000|2023-06-15 10:30:00|4022|4021.5|4015|4014.5|4022|4021.5|4013.5|4012.5|5852
1686825300000|2023-06-15 10:35:00|4015.5|4014|4019|4018.5|4019.5|4019|4013.5|4012.5|11932
1686825600000|2023-06-15 10:40:00|4019.5|4019|4021|4020.5|4021.5|4020.5|4019.5|4019|3101
1686825900000|2023-06-15 10:45:00|4021.5|4021|4018.5|4017.5|4021.5|4021|4017.5|4016.5|3097
1686826200000|2023-06-15 10:50:00|4018|4018|4017|4016|4020|4019.5|4016.5|4015.5|3496
1686826500000|2023-06-15 10:55:00|4017.5|4016.5|4016|4015|4017.5|4017|4014|4013|2834
1686826800000|2023-06-15 11:00:00|4015.5|4015.5|4018.5|4018|4020|4019|4015.5|4015|6632
1686827100000|2023-06-15 11:05:00|4018|4017.5|4017.5|4017|4019.5|4018.5|4017.5|4017|3264
1686827400000|2023-06-15 11:10:00|4017|4016.5|4015.5|4014.5|4017|4016.5|4015|4014|2910
1686827700000|2023-06-15 11:15:00|4016|4015|4014.5|4014|4016.5|4016|4014.5|4014|1893
1686828000000|2023-06-15 11:20:00|4013.5|4013|4014.5|4013.5|4014.5|4014|4013|4012.5|2869
1686828300000|2023-06-15 11:25:00|4014|4014|4013|4012|4015|4014|4012|4011.5|3096
1686828600000|2023-06-15 11:30:00|4014|4012.5|4016|4015|4016.5|4015.5|4014|4012|5606
1686828900000|2023-06-15 11:35:00|4016.5|4016|4015.5|4015|4017|4016.5|4015|4014|2531
1686829200000|2023-06-15 11:40:00|4016|4014.5|4020.5|4019.5|4020.5|4019.5|4015.5|4014.5|4676
1686829500000|2023-06-15 11:45:00|4020|4019|4022|4021.5|4022|4021.5|4019.5|4019|2658
1686829800000|2023-06-15 11:50:00|4022.5|4021|4022.5|4022|4024|4023|4022.5|4021|1990
1686830100000|2023-06-15 11:55:00|4023.5|4022.5|4023.5|4023|4024|4023.5|4023|4022|983
1686830400000|2023-06-15 12:00:00|4024|4023.5|4023.5|4023|4024|4023.5|4022.5|4022|1129
1686830700000|2023-06-15 12:05:00|4023|4022.5|4023|4022|4023.5|4022.5|4022.5|4021.5|977
1686831000000|2023-06-15 12:10:00|4022.5|4021.5|4019|4017.5|4022.5|4021.5|4019|4017.5|2214
1686831300000|2023-06-15 12:15:00|4020|4016|4020|4019|4023.5|4021|4019.5|4016|2478
1686831600000|2023-06-15 12:20:00|4021|4020|4021|4020.5|4022|4021|4019.5|4018.5|3071
1686831900000|2023-06-15 12:25:00|4020.5|4020|4024|4020.5|4024|4020.5|4018|4017|1524
1686832200000|2023-06-15 12:30:00|4023|4019.5|4021|4020|4023|4021.5|4018|4017.5|4591
1686832500000|2023-06-15 12:35:00|4020.5|4019.5|4024|4023|4024|4023.5|4020.5|4019.5|4346
1686832800000|2023-06-15 12:40:00|4023.5|4022.5|4021.5|4020.5|4024|4023|4018|4017.5|3838
1686833100000|2023-06-15 12:45:00|4021|4020|4033|4032|4034|4033|4020.5|4019.5|6943
1686833400000|2023-06-15 12:50:00|4032.5|4031.5|4031|4030|4034|4032.5|4030.5|4030|3904
1686833700000|2023-06-15 12:55:00|4030.5|4030.5|4032|4031|4032|4031.5|4030.5|4029.5|2175
1686834000000|2023-06-15 13:00:00|4032.5|4032|4028|4027|4033|4032|4025.5|4025|3516
1686834300000|2023-06-15 13:05:00|4028.5|4027.5|4030|4029|4030.5|4029.5|4026.5|4025.5|7069
1686834600000|2023-06-15 13:10:00|4029.5|4028|4025.5|4025|4030|4029|4025|4024|3801
1686834900000|2023-06-15 13:15:00|4026|4024.5|4029.5|4028.5|4029.5|4028.5|4025.5|4024.5|5626
1686835200000|2023-06-15 13:20:00|4029|4028|4029.5|4028.5|4029.5|4029|4026.5|4026|3980
1686835500000|2023-06-15 13:25:00|4029|4028|4030.5|4030|4031.5|4031|4028.5|4027.5|5803
1686835800000|2023-06-15 13:30:00|4030|4029|4026|4025.5|4030|4029.5|4020.5|4020|9882
1686836100000|2023-06-15 13:35:00|4026.5|4025|4027|4026.5|4030|4029|4025.5|4024.5|6832
1686836400000|2023-06-15 13:40:00|4027.5|4027|4032|4031.5|4033|4032.5|4027.5|4026.5|8614
1686836700000|2023-06-15 13:45:00|4031.5|4031|4026|4025.5|4032|4031|4026|4025|6718
1686837000000|2023-06-15 13:50:00|4025|4024.5|4029|4028|4029|4028|4023.5|4023|8524
1686837300000|2023-06-15 13:55:00|4029.5|4028.5|4030.5|4029.5|4031|4030.5|4028|4027.5|4160
1686837600000|2023-06-15 14:00:00|4029.5|4028|4024|4023|4030.5|4029.5|4023.5|4022.5|7606
1686837900000|2023-06-15 14:05:00|4023.5|4022.5|4023.5|4023|4025.5|4024|4021.5|4020.5|10308
1686838200000|2023-06-15 14:10:00|4023|4022.5|4021|4020.5|4024|4023.5|4018.5|4018|8353
1686838500000|2023-06-15 14:15:00|4020.5|4020|4024.5|4023.5|4026.5|4026|4020.5|4020|4491
1686838800000|2023-06-15 14:20:00|4024|4023|4021.5|4021|4024.5|4023.5|4020.5|4019.5|4956
1686839100000|2023-06-15 14:25:00|4022|4020.5|4023.5|4023|4024|4023|4021.5|4020.5|3904
1686839400000|2023-06-15 14:30:00|4024|4023.5|4020|4019.5|4025|4024.5|4020|4019.5|5938
1686839700000|2023-06-15 14:35:00|4020.5|4020|4018.5|4017.5|4021.5|4021|4017.5|4016.5|2275
1686840000000|2023-06-15 14:40:00|4019|4018.5|4016.5|4016|4020|4019.5|4015.5|4015|5244
1686840300000|2023-06-15 14:45:00|4017|4016.5|4014.5|4014|4017|4016.5|4013.5|4013|7147
1686840600000|2023-06-15 14:50:00|4014|4013.5|4015|4014.5|4016|4015.5|4013|4012.5|6613
1686840900000|2023-06-15 14:55:00|4014.5|4014|4018.5|4018|4019|4018.5|4014.5|4014|3821
1686841200000|2023-06-15 15:00:00|4019|4018.5|4018|4017.5|4019|4018.5|4016.5|4015.5|5747
1686841500000|2023-06-15 15:05:00|4017.5|4017|4018.5|4017.5|4020.5|4020|4017|4016.5|5627
1686841800000|2023-06-15 15:10:00|4019|4018|4017.5|4017|4019|4018|4017|4016|5197
1686842100000|2023-06-15 15:15:00|4018|4016.5|4019.5|4018.5|4022.5|4021.5|4017|4016.5|14984
1686842400000|2023-06-15 15:20:00|4019|4019|4018.5|4017.5|4019|4019|4017|4016|12640
1686842700000|2023-06-15 15:25:00|4018|4017|4019|4017.5|4020.5|4019.5|4016.5|4015.5|15420
1686898800000|2023-06-16 07:00:00|4028.5|4025.5|4026|4024|4028.5|4026|4021|4019|41155
1686899100000|2023-06-16 07:05:00|4027.5|4025|4022.5|4020.5|4028|4026|4019|4017.5|4436
1686899400000|2023-06-16 07:10:00|4023|4021|4020.5|4019.5|4026|4024.5|4020.5|4019.5|4809
1686899700000|2023-06-16 07:15:00|4019.5|4018.5|4019|4018|4024|4023|4019|4018|2864
1686900000000|2023-06-16 07:20:00|4018|4017.5|4017.5|4016|4020.5|4019|4016.5|4015.5|275
1686900300000|2023-06-16 07:25:00|4017|4016.5|4021.5|4021|4022.5|4021.5|4017|4016|2309
1686900600000|2023-06-16 07:30:00|4022|4020.5|4030.5|4029.5|4031|4029.5|4022|4020.5|5141
1686900900000|2023-06-16 07:35:00|4031|4030|4030.5|4029.5|4032.5|4031|4030|4028.5|242
1686901200000|2023-06-16 07:40:00|4031|4030|4034|4033|4034.5|4033.5|4030.5|4029.5|2015
1686901500000|2023-06-16 07:45:00|4034.5|4033.5|4039|4038|4039.5|4038.5|4034|4033|2731
1686901800000|2023-06-16 07:50:00|4038.5|4038.5|4039|4038|4041|4040|4036.5|4035|3616
1686902100000|2023-06-16 07:55:00|4039.5|4037.5|4042|4041|4044|4043|4038.5|4037.5|3385
1686902400000|2023-06-16 08:00:00|4042.5|4041.5|4042.5|4042|4043.5|4042.5|4041.5|4040.5|1468
1686902700000|2023-06-16 08:05:00|4043|4041.5|4045.5|4044.5|4046|4044.5|4041.5|4040.5|1025
1686903000000|2023-06-16 08:10:00|4046|4044|4043|4042|4046.5|4045.5|4042|4041|1970
1686903300000|2023-06-16 08:15:00|4043.5|4041.5|4044|4043|4044|4043.5|4041.5|4040.5|1349
1686903600000|2023-06-16 08:20:00|4044.5|4043.5|4046|4044.5|4049|4048.5|4044.5|4043|3277
1686903900000|2023-06-16 08:25:00|4045.5|4045|4045|4044.5|4047.5|4046.5|4045|4044|3015
1686904200000|2023-06-16 08:30:00|4044.5|4044|4044|4043|4047.5|4047|4044|4043|8115
1686904500000|2023-06-16 08:35:00|4043.5|4042.5|4045.5|4045|4045.5|4045|4042.5|4042|2595
1686904800000|2023-06-16 08:40:00|4046|4045.5|4061.5|4060|4072|4071.5|4045.5|4044.5|13581
1686905100000|2023-06-16 08:45:00|4061|4059.5|4049.5|4048|4062|4061|4049.5|4047.5|10629
1686905400000|2023-06-16 08:50:00|4050.5|4049.5|4049.5|4049|4051|4050|4047|4045.5|4507
1686905700000|2023-06-16 08:55:00|4050|4048.5|4048.5|4047.5|4051.5|4050.5|4048|4046.5|3796
1686906000000|2023-06-16 09:00:00|4049|4048|4043.5|4043|4049|4048|4043.5|4042|3571
1686906300000|2023-06-16 09:05:00|4044|4043.5|4043|4042|4044|4043.5|4040.5|4039.5|5597
1686906900000|2023-06-16 09:15:00|4030|4028|4030|4028.5|4034|4032.5|4028|4026.5|8944
1686907200000|2023-06-16 09:20:00|4030.5|4029|4029.5|4028|4033.5|4032.5|4026.5|4025.5|4894
1686907500000|2023-06-16 09:25:00|4029|4028.5|4030.5|4029.5|4031|4030|4028|4027|13100
1686907800000|2023-06-16 09:30:00|4031|4030|4034.5|4033.5|4035|4034|4031|4029.5|2264
1686908100000|2023-06-16 09:35:00|4035|4034.5|4034.5|4034|4036|4035|4034.5|4033.5|986
1686908400000|2023-06-16 09:40:00|4035.5|4034.5|4032.5|4031.5|4036|4035.5|4032.5|4031.5|1849
1686908700000|2023-06-16 09:45:00|4032|4031|4036.5|4035.5|4036.5|4035.5|4032|4031|3625
1686909000000|2023-06-16 09:50:00|4037|4036|4039|4038|4039|4038.5|4033|4032|10949
1686909300000|2023-06-16 09:55:00|4039.5|4038.5|4034|4033.5|4039.5|4039|4033.5|4032.5|12220
1686909600000|2023-06-16 10:00:00|4034.5|4034|4038.5|4037.5|4039|4038|4034|4033.5|2777
1686909900000|2023-06-16 10:05:00|4039|4038|4040.5|4039|4042|4041|4038.5|4037.5|4896
1686910200000|2023-06-16 10:10:00|4041|4039.5|4042.5|4041.5|4044|4043|4041|4039.5|1970
1686910500000|2023-06-16 10:15:00|4041.5|4041|4042.5|4041.5|4042.5|4041.5|4039.5|4038.5|3810
1686910800000|2023-06-16 10:20:00|4041|4040|4041|4040|4041|4040|4039.5|4038.5|1699
1686911100000|2023-06-16 10:25:00|4040.5|4039.5|4038.5|4037.5|4040.5|4040|4038|4037|7353
1686911400000|2023-06-16 10:30:00|4039|4038|4040.5|4039.5|4043|4042|4039|4038|4273
1686911700000|2023-06-16 10:35:00|4041|4040|4041|4040|4042.5|4041.5|4040.5|4039.5|2751
1686912000000|2023-06-16 10:40:00|4041.5|4040.5|4041|4040|4041.5|4040.5|4039.5|4038.5|3446
1686912300000|2023-06-16 10:45:00|4041.5|4040.5|4039.5|4038.5|4041.5|4040.5|4038.5|4038|2154
1686912600000|2023-06-16 10:50:00|4040|4039|4040.5|4039.5|4040.5|4039.5|4038.5|4038|1146
1686912900000|2023-06-16 10:55:00|4041|4040|4040.5|4040|4041.5|4040.5|4040.5|4040|1494
1686913200000|2023-06-16 11:00:00|4041|4039.5|4045|4044|4045|4044|4040.5|4039.5|3587
1686913500000|2023-06-16 11:05:00|4044.5|4043.5|4045.5|4044.5|4045.5|4044.5|4044|4043|3391
1686913800000|2023-06-16 11:10:00|4046|4045|4043.5|4043|4046|4045|4042.5|4042|3517
1686914100000|2023-06-16 11:15:00|4044|4043.5|4045.5|4044.5|4045.5|4044.5|4043.5|4042.5|1717
1686914400000|2023-06-16 11:20:00|4046.5|4045|4049.5|4048.5|4049.5|4048.5|4046.5|4045|5905
1686914700000|2023-06-16 11:25:00|4049|4048|4050|4049|4050|4049|4048.5|4048|3491
1686915000000|2023-06-16 11:30:00|4049.5|4048|4048.5|4047.5|4050|4048|4045.5|4045|5345
1686915300000|2023-06-16 11:35:00|4049|4048|4047|4046|4049|4048|4047|4046|2906
1686915600000|2023-06-16 11:40:00|4047.5|4046.5|4045.5|4044.5|4047.5|4046.5|4045|4044|1417
1686915900000|2023-06-16 11:45:00|4046|4045|4045.5|4044.5|4046|4045|4045|4044|1115
1686916200000|2023-06-16 11:50:00|4045|4045|4042.5|4042|4045.5|4045|4042.5|4042|922
1686916500000|2023-06-16 11:55:00|4043|4042.5|4043|4042|4043.5|4043|4043|4042|876
1686916800000|2023-06-16 12:00:00|4042|4041|4042.5|4042|4043.5|4042.5|4041.5|4040.5|2571
1686917100000|2023-06-16 12:05:00|4042|4041|4042|4041|4042|4041.5|4041|4040|2561
1686917400000|2023-06-16 12:10:00|4041.5|4041.5|4043.5|4043|4043.5|4043|4041.5|4041.5|4191
1686917700000|2023-06-16 12:15:00|4043|4042.5|4043.5|4042.5|4043.5|4043|4043|4042|2154
1686918000000|2023-06-16 12:20:00|4043|4043|4041|4040.5|4043|4043|4040|4039.5|1703
1686918300000|2023-06-16 12:25:00|4041.5|4040|4043|4042|4043.5|4043|4041.5|4040|3338
1686918600000|2023-06-16 12:30:00|4043.5|4042.5|4043.5|4042.5|4043.5|4043|4041|4040|3818
1686918900000|2023-06-16 12:35:00|4044|4043|4045.5|4044.5|4045.5|4045|4043|4042.5|2653
1686919200000|2023-06-16 12:40:00|4045|4045|4048|4047.5|4048|4047.5|4044.5|4044|2289
1686919500000|2023-06-16 12:45:00|4048.5|4048|4049.5|4048.5|4050|4049.5|4048.5|4047.5|5082
1686919800000|2023-06-16 12:50:00|4050|4049|4051.5|4051|4051.5|4051|4049.5|4048.5|5154
1686920100000|2023-06-16 12:55:00|4052|4051.5|4054.5|4053.5|4055|4054|4052|4051.5|5737
1686920400000|2023-06-16 13:00:00|4055|4054|4050.5|4049|4055|4054|4049.5|4048.5|5410
1686920700000|2023-06-16 13:05:00|4050|4049.5|4054|4053|4054|4053|4048|4046.5|4310
1686921000000|2023-06-16 13:10:00|4054.5|4053.5|4050.5|4049.5|4054.5|4053.5|4050.5|4049.5|3232
1686921300000|2023-06-16 13:15:00|4050|4049|4051|4050|4052.5|4051.5|4050|4049|4475
1686921600000|2023-06-16 13:20:00|4050.5|4049.5|4052|4051|4052|4051.5|4050.5|4049.5|4463
1686921900000|2023-06-16 13:25:00|4051.5|4051.5|4050.5|4050|4053|4052|4050.5|4050|3534
1686922200000|2023-06-16 13:30:00|4051|4051|4053.5|4052.5|4054|4053|4048|4047|10924
1686922500000|2023-06-16 13:35:00|4054|4053|4050|4049|4054.5|4053.5|4050|4049|10106
1686922800000|2023-06-16 13:40:00|4050.5|4049.5|4055.5|4055|4056|4055|4049|4048|10488
1686923100000|2023-06-16 13:45:00|4055|4054.5|4050|4049|4058|4057|4049|4048.5|7570
1686923400000|2023-06-16 13:50:00|4049.5|4049.5|4047.5|4046.5|4050.5|4050|4045|4044.5|7536
1686923700000|2023-06-16 13:55:00|4048|4047|4048.5|4047.5|4049.5|4049|4047|4046|7327
1686924000000|2023-06-16 14:00:00|4049|4048|4048|4047|4053.5|4052.5|4047.5|4047|5973
1686924300000|2023-06-16 14:05:00|4048.5|4047.5|4047.5|4046.5|4050|4049.5|4047.5|4046.5|7962
1686924600000|2023-06-16 14:10:00|4047|4046|4042.5|4042|4047.5|4046.5|4042|4041.5|7119
1686924900000|2023-06-16 14:15:00|4043|4042.5|4045.5|4044.5|4045.5|4044.5|4043|4042.5|6421
1686925200000|2023-06-16 14:20:00|4045|4044|4047.5|4047|4048|4047.5|4043|4042.5|8438
1686925500000|2023-06-16 14:25:00|4048|4047.5|4049|4048|4049.5|4049|4047.5|4047.5|9458
1686925800000|2023-06-16 14:30:00|4048.5|4048.5|4047|4046.5|4050|4049.5|4046.5|4046|13201
1686926100000|2023-06-16 14:35:00|4046.5|4046|4046.5|4046|4046.5|4046|4043.5|4043|16853
1686926400000|2023-06-16 14:40:00|4047|4046.5|4050|4049|4051.5|4051|4046.5|4046|12085
1686926700000|2023-06-16 14:45:00|4050.5|4049.5|4055|4054.5|4055|4054.5|4050.5|4049.5|15357
1686927000000|2023-06-16 14:50:00|4054.5|4054|4057|4056.5|4057|4056.5|4054.5|4053.5|11204
1686927300000|2023-06-16 14:55:00|4057.5|4057|4054|4053|4058.5|4058|4053|4052|25289
1686927600000|2023-06-16 15:00:00|4054.5|4053.5|4051|4050|4055.5|4054.5|4050.5|4049.5|14006
1686927900000|2023-06-16 15:05:00|4050.5|4049.5|4051.5|4051|4053|4052|4050|4049.5|16319
1686928200000|2023-06-16 15:10:00|4051|4050.5|4052|4051|4052|4051.5|4050|4049.5|12042
1686928500000|2023-06-16 15:15:00|4051.5|4051.5|4054|4053|4054|4053.5|4050|4049.5|15003
1686928800000|2023-06-16 15:20:00|4054.5|4053.5|4058|4057.5|4058.5|4058|4052|4051.5|37165
1686929100000|2023-06-16 15:25:00|4058.5|4058|4057|4056|4058.5|4058|4054|4053|37919
1687158000000|2023-06-19 07:00:00|4058|4051.5|4069|4067|4069.5|4067.5|4052|4047.5|37186
1687158300000|2023-06-19 07:05:00|4069.5|4068|4064.5|4063.5|4070.5|4068|4062.5|4061|4715
1687158600000|2023-06-19 07:10:00|4064|4063|4058.5|4057|4065.5|4063.5|4058|4056.5|1962
1687158900000|2023-06-19 07:15:00|4058|4057.5|4062.5|4061.5|4062.5|4061.5|4058|4056.5|10801
1687159200000|2023-06-19 07:20:00|4063|4062|4059|4058|4063|4062|4059|4058|2996
1687159500000|2023-06-19 07:25:00|4058.5|4057|4060|4058.5|4060|4058.5|4055|4054|2986
1687159800000|2023-06-19 07:30:00|4059.5|4059|4059.5|4058.5|4063.5|4062.5|4058.5|4057|1267
1687160100000|2023-06-19 07:35:00|4061|4060|4063|4062|4063.5|4062|4059.5|4058.5|987
1687160400000|2023-06-19 07:40:00|4063.5|4062.5|4067.5|4066.5|4067.5|4066.5|4062.5|4061.5|738
1687160700000|2023-06-19 07:45:00|4067|4066|4067|4066|4069|4068|4067|4066|747
1687161000000|2023-06-19 07:50:00|4066.5|4066.5|4064|4062.5|4066.5|4066.5|4061|4060|1855
1687161300000|2023-06-19 07:55:00|4063.5|4063|4061.5|4060.5|4063.5|4063|4061|4060|583
1687161600000|2023-06-19 08:00:00|4061|4060|4059|4058.5|4061|4060|4058|4056.5|1125
1687161900000|2023-06-19 08:05:00|4060|4059|4062|4061|4062.5|4062|4059.5|4059|2518
1687162200000|2023-06-19 08:10:00|4062.5|4060.5|4056.5|4056|4062.5|4061.5|4056.5|4055.5|786
1687162500000|2023-06-19 08:15:00|4057.5|4056.5|4057.5|4057|4059|4058|4057|4056|1625
1687162800000|2023-06-19 08:20:00|4058.5|4057.5|4059|4058|4060.5|4059.5|4058|4057.5|1773
1687163100000|2023-06-19 08:25:00|4058.5|4057.5|4058|4057|4059|4058.5|4058|4057|15134
1687163400000|2023-06-19 08:30:00|4059|4057.5|4058.5|4057.5|4059.5|4059|4058.5|4057|1517
1687163700000|2023-06-19 08:35:00|4058|4058|4057.5|4057|4058|4058|4056.5|4056|2709
1687164000000|2023-06-19 08:40:00|4058.5|4057.5|4060|4059.5|4060.5|4060|4057.5|4056.5|2479
1687164300000|2023-06-19 08:45:00|4060.5|4058|4054.5|4054|4060.5|4058.5|4054|4053|1870
1687164600000|2023-06-19 08:50:00|4055|4054.5|4055|4054|4056|4055.5|4055|4054|1542
1687164900000|2023-06-19 08:55:00|4055.5|4054.5|4053.5|4052.5|4056|4055|4053.5|4052.5|1594
1687165200000|2023-06-19 09:00:00|4053|4052|4055.5|4054.5|4055.5|4054.5|4052|4051|1313
1687165500000|2023-06-19 09:05:00|4056|4055|4056|4055|4057.5|4056.5|4055.5|4054.5|3180
1687165800000|2023-06-19 09:10:00|4056.5|4055.5|4057.5|4056.5|4057.5|4056.5|4056|4055|1545
1687166100000|2023-06-19 09:15:00|4057|4056|4059.5|4058.5|4059.5|4058.5|4056|4055.5|444
1687166400000|2023-06-19 09:20:00|4060|4059|4059|4058|4060|4059|4057.5|4057|1131
1687166700000|2023-06-19 09:25:00|4058.5|4057.5|4059|4058|4060|4059|4058|4057|1595
1687167000000|2023-06-19 09:30:00|4058.5|4058.5|4058|4057.5|4059|4058.5|4057.5|4056.5|1220
1687167300000|2023-06-19 09:35:00|4057|4056.5|4055|4054.5|4057|4056.5|4055|4054|1518
1687167600000|2023-06-19 09:40:00|4054.5|4054|4050|4049.5|4054.5|4054|4050|4049|2546
1687167900000|2023-06-19 09:45:00|4050.5|4049|4051.5|4051|4051.5|4051|4049.5|4048.5|1200
1687168200000|2023-06-19 09:50:00|4051|4050|4049.5|4048.5|4052|4051|4048.5|4048|2658
1687168500000|2023-06-19 09:55:00|4049|4047.5|4048|4047.5|4049.5|4048|4047.5|4047|983
1687168800000|2023-06-19 10:00:00|4047.5|4046.5|4049|4048|4049|4048|4047|4046.5|840
1687169100000|2023-06-19 10:05:00|4049.5|4048.5|4051.5|4051|4052.5|4051|4049|4048.5|1530
1687169400000|2023-06-19 10:10:00|4052|4051.5|4050|4049|4052.5|4051.5|4050|4049|1383
1687169700000|2023-06-19 10:15:00|4050.5|4049.5|4051.5|4050.5|4051.5|4051|4050.5|4049|868
1687170000000|2023-06-19 10:20:00|4052|4051|4052|4051.5|4053|4052|4050.5|4049.5|1577
1687170300000|2023-06-19 10:25:00|4051.5|4051|4053.5|4052.5|4053.5|4052.5|4051|4050.5|1842
1687170600000|2023-06-19 10:30:00|4053|4052|4052.5|4052|4053|4052|4051|4050|1278
1687170900000|2023-06-19 10:35:00|4052|4051.5|4049|4048.5|4052|4051.5|4049|4048|1588
1687171200000|2023-06-19 10:40:00|4048.5|4048|4049|4048.5|4049.5|4049|4048.5|4047.5|236
1687171500000|2023-06-19 10:45:00|4049.5|4049|4049.5|4049|4050|4049|4048.5|4048|1099
1687171800000|2023-06-19 10:50:00|4050.5|4049.5|4049|4048.5|4051.5|4050.5|4049|4048.5|859
1687172100000|2023-06-19 10:55:00|4050|4049|4048.5|4047.5|4050|4049|4048|4047.5|1403
1687172400000|2023-06-19 11:00:00|4048|4047|4045.5|4044.5|4048|4047|4045.5|4044.5|2379
1687172700000|2023-06-19 11:05:00|4045|4044|4046.5|4045.5|4046.5|4045.5|4044|4043.5|268
1687173000000|2023-06-19 11:10:00|4046|4045|4048|4047|4048|4047|4045.5|4045|1204
1687173300000|2023-06-19 11:15:00|4048.5|4047.5|4048.5|4048|4048.5|4048|4047.5|4047|806
1687173600000|2023-06-19 11:20:00|4049|4048.5|4048.5|4048|4049.5|4049|4047.5|4047|986
1687173900000|2023-06-19 11:25:00|4048|4047|4046.5|4046|4048|4047.5|4046.5|4045.5|2743
1687174200000|2023-06-19 11:30:00|4046|4045.5|4049|4048|4049.5|4048.5|4046|4045.5|3103
1687174500000|2023-06-19 11:35:00|4048.5|4047.5|4049|4048.5|4050.5|4049.5|4048|4047.5|1604
1687174800000|2023-06-19 11:40:00|4049.5|4048|4048.5|4047.5|4049.5|4049|4048.5|4047.5|972
1687175100000|2023-06-19 11:45:00|4048|4047|4045.5|4045|4048|4047|4045.5|4045|1373
1687175400000|2023-06-19 11:50:00|4046|4044.5|4044.5|4043.5|4046|4045.5|4044|4043.5|884
1687175700000|2023-06-19 11:55:00|4045|4044|4044.5|4043.5|4045|4044.5|4042.5|4042|1853
1687176000000|2023-06-19 12:00:00|4044|4043|4040.5|4039.5|4044|4043|4040|4039.5|1850
1687176300000|2023-06-19 12:05:00|4040|4039|4041|4040|4041.5|4041|4039.5|4038.5|635
1687176600000|2023-06-19 12:10:00|4040.5|4039.5|4041|4040|4041|4040|4040|4039.5|712
1687176900000|2023-06-19 12:15:00|4040.5|4039.5|4040.5|4040|4041.5|4041|4039.5|4038.5|1224
1687177200000|2023-06-19 12:20:00|4041|4040.5|4040.5|4040|4041|4040.5|4039|4038.5|16851
1687177500000|2023-06-19 12:25:00|4041|4040.5|4041|4040|4041.5|4041|4040|4039.5|1394
1687177800000|2023-06-19 12:30:00|4040.5|4039.5|4042|4041.5|4042.5|4041.5|4039.5|4038.5|889
1687178100000|2023-06-19 12:35:00|4042.5|4041|4041|4040.5|4042.5|4041.5|4040|4039.5|2570
1687178400000|2023-06-19 12:40:00|4041.5|4039.5|4041|4040.5|4041.5|4040.5|4040|4039.5|2136
1687178700000|2023-06-19 12:45:00|4041.5|4040|4043.5|4043|4044.5|4044|4040.5|4040|904
1687179000000|2023-06-19 12:50:00|4042|4041.5|4044.5|4044|4044.5|4044|4042|4041.5|1541
1687179300000|2023-06-19 12:55:00|4043.5|4043|4042.5|4041.5|4044|4043|4042|4041|2405
1687179600000|2023-06-19 13:00:00|4042|4042.5|4041.5|4041|4043.5|4042.5|4041.5|4041|980
1687179900000|2023-06-19 13:05:00|4041|4040.5|4040.5|4040|4041|4040.5|4039.5|4039|1578
1687180200000|2023-06-19 13:10:00|4040|4039.5|4038.5|4038|4040|4039.5|4038|4037.5|2528
1687180500000|2023-06-19 13:15:00|4038|4037.5|4037.5|4037|4039.5|4038.5|4037.5|4037|2040
1687180800000|2023-06-19 13:20:00|4038|4037.5|4038|4037.5|4038.5|4038|4036|4035|3185
1687181100000|2023-06-19 13:25:00|4039|4038|4036|4035.5|4039|4038|4036|4035.5|2897
1687181400000|2023-06-19 13:30:00|4036.5|4036|4038.5|4038|4038.5|4038|4036.5|4036|1965
1687181700000|2023-06-19 13:35:00|4039|4038.5|4037|4036.5|4039|4038.5|4036|4035.5|2065
1687182000000|2023-06-19 13:40:00|4037.5|4037|4038.5|4038|4039|4038.5|4037|4036.5|1425
1687182300000|2023-06-19 13:45:00|4038|4037.5|4037|4036|4038|4037.5|4035|4034.5|2345
1687182600000|2023-06-19 13:50:00|4036.5|4036.5|4034|4033|4037.5|4036.5|4033.5|4032.5|1832
1687182900000|2023-06-19 13:55:00|4033.5|4032|4029|4028|4033.5|4032|4029|4028|3251
1687183200000|2023-06-19 14:00:00|4028.5|4027.5|4029.5|4028.5|4029.5|4028.5|4027|4026.5|2262
1687183500000|2023-06-19 14:05:00|4030|4029|4025.5|4024.5|4030|4029|4025.5|4024.5|2121
1687183800000|2023-06-19 14:10:00|4025|4024|4025.5|4025|4025.5|4025|4023|4022.5|2830
1687184100000|2023-06-19 14:15:00|4026|4025.5|4028.5|4028|4028.5|4028|4025.5|4025.5|4590
1687184400000|2023-06-19 14:20:00|4029|4028.5|4028|4027.5|4029|4028.5|4027.5|4027|3106
1687184700000|2023-06-19 14:25:00|4028.5|4028|4027.5|4027|4028.5|4028|4026.5|4026|2605
1687185000000|2023-06-19 14:30:00|4028|4026.5|4030|4029.5|4030|4029.5|4028|4026.5|727
1687185300000|2023-06-19 14:35:00|4029.5|4029|4028|4027.5|4029.5|4029|4028|4027.5|1733
1687185600000|2023-06-19 14:40:00|4027.5|4027|4027|4026.5|4027.5|4027|4025.5|4025|1806
1687185900000|2023-06-19 14:45:00|4026.5|4026|4030|4029|4030|4029|4026.5|4026|2382
1687186200000|2023-06-19 14:50:00|4029.5|4028.5|4026|4025.5|4029.5|4029|4026|4025|2469
1687186500000|2023-06-19 14:55:00|4026.5|4026|4028|4027.5|4029|4028|4026.5|4026|3467
1687186800000|2023-06-19 15:00:00|4028.5|4027|4027.5|4027|4030|4029.5|4027.5|4026.5|5745
1687187100000|2023-06-19 15:05:00|4027|4026.5|4025.5|4025|4027|4026.5|4025|4024.5|4849
1687187400000|2023-06-19 15:10:00|4026|4025.5|4029.5|4028.5|4030|4029|4025.5|4025|2544
1687187700000|2023-06-19 15:15:00|4029|4029|4030.5|4030|4031.5|4030.5|4029|4028.5|3879
1687188000000|2023-06-19 15:20:00|4031|4030.5|4030|4029.5|4031|4030.5|4029.5|4029|4660
1687188300000|2023-06-19 15:25:00|4029.5|4029|4028.5|4027.5|4030|4029.5|4027.5|4026.5|5099
1687244400000|2023-06-20 07:00:00|4029|4019|4031|4028.5|4033|4031|4024.5|4019|3044
1687244700000|2023-06-20 07:05:00|4030.5|4029|4026.5|4025|4030.5|4029|4026|4025|1516
1687245000000|2023-06-20 07:10:00|4028.5|4027|4026|4024.5|4029.5|4028|4024|4022.5|3583
1687245300000|2023-06-20 07:15:00|4025.5|4024|4032|4031|4033|4032|4025.5|4024|2530
1687245600000|2023-06-20 07:20:00|4032.5|4030.5|4038|4037|4038|4037|4031|4030|1330
1687245900000|2023-06-20 07:25:00|4038.5|4037.5|4043|4042|4044.5|4043.5|4037|4036|2333
1687246200000|2023-06-20 07:30:00|4044|4042.5|4049.5|4048|4049.5|4048|4043.5|4042.5|3048
1687246500000|2023-06-20 07:35:00|4049|4047.5|4049|4048|4052.5|4051.5|4048|4047|2680
1687246800000|2023-06-20 07:40:00|4049.5|4048.5|4048|4046.5|4050|4049|4047|4046.5|2710
1687247100000|2023-06-20 07:45:00|4047.5|4047.5|4048.5|4047.5|4049.5|4048|4047.5|4046.5|705
1687247400000|2023-06-20 07:50:00|4049|4048|4048.5|4047|4051|4049.5|4047|4046|1448
1687247700000|2023-06-20 07:55:00|4049|4047.5|4051|4049.5|4051|4050|4048|4047|1097
1687248000000|2023-06-20 08:00:00|4051.5|4050|4053.5|4052.5|4053.5|4052.5|4051|4050|2552
1687248300000|2023-06-20 08:05:00|4054.5|4053|4055|4054|4057|4056|4053|4052|1305
1687248600000|2023-06-20 08:10:00|4055.5|4054.5|4055.5|4054.5|4057|4056|4053.5|4052.5|2113
1687248900000|2023-06-20 08:15:00|4055|4054|4054|4053.5|4056|4055|4053|4052|2123
1687249200000|2023-06-20 08:20:00|4054.5|4053|4057.5|4056.5|4058|4056.5|4054.5|4053|1253
1687249500000|2023-06-20 08:25:00|4058|4057|4056.5|4055.5|4059|4058|4056|4055|1303
1687249800000|2023-06-20 08:30:00|4056|4055|4056.5|4055.5|4056.5|4055.5|4056|4055|44
1687250100000|2023-06-20 08:35:00|4057.5|4057|4056.5|4056|4058|4057|4056|4055|1142
1687250400000|2023-06-20 08:40:00|4057|4055.5|4060.5|4059.5|4060.5|4059.5|4055.5|4055|2066
1687250700000|2023-06-20 08:45:00|4061|4060|4058.5|4057.5|4061.5|4060.5|4058|4056.5|919
1687251000000|2023-06-20 08:50:00|4058|4056|4059.5|4058.5|4059.5|4058.5|4056|4055|1086
1687251300000|2023-06-20 08:55:00|4059|4058|4059|4058|4061|4060|4057|4056|2576
1687251600000|2023-06-20 09:00:00|4059.5|4058.5|4058|4057|4059.5|4058.5|4057|4056|1010
1687251900000|2023-06-20 09:05:00|4058.5|4057.5|4059.5|4058.5|4060.5|4059.5|4058|4057|2140
1687252200000|2023-06-20 09:10:00|4059|4058|4058|4057|4061.5|4060|4057.5|4056.5|2752
1687252500000|2023-06-20 09:15:00|4057.5|4056.5|4055|4054|4058.5|4057.5|4054.5|4053|1338
1687252800000|2023-06-20 09:20:00|4054.5|4053.5|4051|4050.5|4056|4055|4051|4050.5|1241
1687253100000|2023-06-20 09:25:00|4050.5|4049.5|4049.5|4048.5|4051.5|4050.5|4048.5|4047.5|1079
1687253400000|2023-06-20 09:30:00|4049|4048|4047.5|4046.5|4050.5|4050|4047|4046.5|1191
1687253700000|2023-06-20 09:35:00|4047|4047|4048.5|4047.5|4048.5|4047.5|4046|4045|1955
1687254000000|2023-06-20 09:40:00|4049|4048|4046|4045|4049.5|4048|4046|4045|1186
1687254300000|2023-06-20 09:45:00|4046.5|4045.5|4048|4047.5|4048.5|4048|4046|4045.5|1056
1687254600000|2023-06-20 09:50:00|4047.5|4047|4050.5|4049.5|4050.5|4049.5|4047.5|4046.5|1157
1687254900000|2023-06-20 09:55:00|4051|4050|4052.5|4051.5|4054.5|4053.5|4050.5|4049.5|4186
1687255200000|2023-06-20 10:00:00|4053|4052|4053|4052|4053.5|4052.5|4050.5|4049.5|1509
1687255500000|2023-06-20 10:05:00|4052.5|4051.5|4051|4050.5|4052.5|4051.5|4050.5|4049.5|3488
1687255800000|2023-06-20 10:10:00|4051.5|4051|4055.5|4054.5|4056|4055|4051|4050.5|3149
1687256100000|2023-06-20 10:15:00|4056|4055.5|4055.5|4054.5|4057|4056|4054.5|4053.5|2578
1687256400000|2023-06-20 10:20:00|4055|4054|4055.5|4055|4055.5|4055|4054.5|4053.5|909
1687256700000|2023-06-20 10:25:00|4055|4054.5|4053.5|4052.5|4055.5|4054.5|4053|4052|601
1687257000000|2023-06-20 10:30:00|4053|4052|4056.5|4055.5|4056.5|4055.5|4052.5|4051.5|1989
1687257300000|2023-06-20 10:35:00|4056|4055|4054.5|4053.5|4057|4056|4054|4053|990
1687257600000|2023-06-20 10:40:00|4054|4053|4056.5|4056|4057|4056|4054|4053|1447
1687257900000|2023-06-20 10:45:00|4056|4055.5|4057|4056|4057|4056|4056|4055|418
1687258200000|2023-06-20 10:50:00|4056|4055.5|4057|4056|4057|4056|4055.5|4054.5|1394
1687258500000|2023-06-20 10:55:00|4055.5|4054.5|4060.5|4059.5|4061|4060.5|4055.5|4054.5|1960
1687258800000|2023-06-20 11:00:00|4060|4058|4060|4059|4060.5|4060|4059|4058|2883
1687259100000|2023-06-20 11:05:00|4059|4058|4059.5|4058.5|4060|4059|4058|4057|1811
1687259400000|2023-06-20 11:10:00|4060|4059|4059.5|4058.5|4060|4059|4058.5|4057.5|1223
1687259700000|2023-06-20 11:15:00|4059|4057|4056.5|4056|4059.5|4057.5|4056.5|4056|1906
1687260000000|2023-06-20 11:20:00|4057|4055.5|4056.5|4055.5|4057.5|4056.5|4056|4055|632
1687260300000|2023-06-20 11:25:00|4056|4055|4056.5|4055.5|4056.5|4056|4055|4054|1576
1687260600000|2023-06-20 11:30:00|4057.5|4056|4059|4058.5|4059.5|4058.5|4057.5|4056|723
1687260900000|2023-06-20 11:35:00|4058.5|4057.5|4062.5|4061.5|4062.5|4062|4058|4057.5|2076
1687261200000|2023-06-20 11:40:00|4061.5|4060.5|4061|4060|4062|4061.5|4060|4059|749
1687261500000|2023-06-20 11:45:00|4060.5|4060.5|4062.5|4061.5|4062.5|4061.5|4058.5|4057.5|3425
1687261800000|2023-06-20 11:50:00|4062|4062|4065|4064|4065.5|4064.5|4062|4061|2925
1687262100000|2023-06-20 11:55:00|4065.5|4064.5|4066|4065|4066.5|4065.5|4064.5|4064|3130
1687262400000|2023-06-20 12:00:00|4065.5|4065.5|4068|4067|4068.5|4068|4065.5|4065|7488
1687262700000|2023-06-20 12:05:00|4068.5|4067.5|4067.5|4066.5|4069.5|4068.5|4066.5|4066|5427
1687263000000|2023-06-20 12:10:00|4068|4067|4067|4066|4068.5|4068|4066.5|4065.5|6863
1687263300000|2023-06-20 12:15:00|4067.5|4066.5|4067|4066|4067.5|4067|4066|4065.5|3136
1687263600000|2023-06-20 12:20:00|4066.5|4066.5|4067.5|4066.5|4068.5|4067.5|4064|4063|5356
1687263900000|2023-06-20 12:25:00|4067|4067|4068|4067|4068.5|4068|4067|4066.5|4481
1687264200000|2023-06-20 12:30:00|4069|4066.5|4067|4066|4069|4068.5|4067|4066|2515
1687264500000|2023-06-20 12:35:00|4066.5|4066.5|4069.5|4068.5|4070|4069|4066|4065|3503
1687264800000|2023-06-20 12:40:00|4069|4068|4068|4067.5|4071|4070|4068|4067|7210
1687265100000|2023-06-20 12:45:00|4068.5|4067|4066.5|4065.5|4069|4068.5|4066|4065|6267
1687265400000|2023-06-20 12:50:00|4066|4065|4067|4066.5|4069|4068.5|4064|4063.5|4014
1687265700000|2023-06-20 12:55:00|4066.5|4066|4064|4063|4066.5|4066|4064|4063|3561
1687266000000|2023-06-20 13:00:00|4063.5|4062.5|4066|4065.5|4066.5|4065.5|4063|4062|2276
1687266300000|2023-06-20 13:05:00|4065.5|4065|4065.5|4065|4065.5|4065|4064.5|4064|2223
1687266600000|2023-06-20 13:10:00|4065|4064.5|4066.5|4065.5|4066.5|4066|4065|4064.5|3647
1687266900000|2023-06-20 13:15:00|4066|4066|4071|4070|4071|4070|4066|4066|3226
1687267200000|2023-06-20 13:20:00|4070.5|4069.5|4068|4067|4070.5|4069.5|4067.5|4066.5|2292
1687267500000|2023-06-20 13:25:00|4069.5|4068.5|4066|4065|4070|4069|4065.5|4064.5|4932
1687267800000|2023-06-20 13:30:00|4065.5|4065.5|4070.5|4070|4070.5|4070|4065.5|4065|12017
1687268100000|2023-06-20 13:35:00|4071|4069.5|4071|4070|4072.5|4072|4069.5|4069|6968
1687268400000|2023-06-20 13:40:00|4070.5|4069.5|4071|4070|4072|4071|4067|4066|6833
1687268700000|2023-06-20 13:45:00|4071.5|4071|4079|4078|4080.5|4079.5|4071.5|4070.5|12336
1687269000000|2023-06-20 13:50:00|4078|4077.5|4077|4076|4080|4079|4073.5|4072.5|16030
1687269300000|2023-06-20 13:55:00|4076.5|4075.5|4078.5|4077.5|4078.5|4077.5|4075|4074.5|5838
1687269600000|2023-06-20 14:00:00|4078|4077|4079.5|4078.5|4080.5|4079.5|4078|4077|7580
1687269900000|2023-06-20 14:05:00|4080|4079|4077.5|4077|4081|4080|4076|4075.5|10695
1687270200000|2023-06-20 14:10:00|4077|4076.5|4081|4080|4081.5|4081|4076.5|4075.5|5431
1687270500000|2023-06-20 14:15:00|4079.5|4079|4075|4074|4079.5|4079|4073.5|4073|8501
1687270800000|2023-06-20 14:20:00|4074.5|4073.5|4072.5|4072|4075.5|4075|4072.5|4071.5|6464
1687271100000|2023-06-20 14:25:00|4073|4072.5|4077.5|4076.5|4077.5|4076.5|4072|4071.5|3438
1687271400000|2023-06-20 14:30:00|4077|4077|4075|4074|4079|4078|4075|4074|3713
1687271700000|2023-06-20 14:35:00|4074.5|4073.5|4076.5|4075.5|4077|4076|4073.5|4072.5|5225
1687272000000|2023-06-20 14:40:00|4076|4075|4073|4072.5|4076.5|4076|4073|4072|5980
1687272300000|2023-06-20 14:45:00|4072.5|4072|4074.5|4074|4075|4074.5|4072|4071|7129
1687272600000|2023-06-20 14:50:00|4074|4073.5|4068.5|4068|4074.5|4073.5|4068.5|4068|5606
1687272900000|2023-06-20 14:55:00|4067.5|4067|4064.5|4063.5|4067.5|4067|4064|4063.5|15765
1687273200000|2023-06-20 15:00:00|4064|4064|4066|4065.5|4066.5|4066|4064|4063.5|121515
1687273500000|2023-06-20 15:05:00|4065.5|4065|4065.5|4065|4067|4066.5|4065|4064.5|7024
1687273800000|2023-06-20 15:10:00|4065|4064.5|4064|4063.5|4066|4065.5|4064|4063.5|9571
1687274100000|2023-06-20 15:15:00|4063.5|4063|4060|4059.5|4063.5|4063|4059.5|4058.5|7265
1687274400000|2023-06-20 15:20:00|4059.5|4059|4058.5|4058|4060|4059.5|4058|4057|8185
1687274700000|2023-06-20 15:25:00|4059|4058.5|4060.5|4059|4060.5|4059.5|4058.5|4058.5|12967
1687330800000|2023-06-21 07:00:00|4015|4013|4029|4027|4034|4030|4015|4013|7520
1687331100000|2023-06-21 07:05:00|4030|4027.5|4039.5|4037.5|4040|4038.5|4028.5|4026|8944
1687331400000|2023-06-21 07:10:00|4039|4038|4037.5|4036.5|4040.5|4039.5|4034.5|4033|4243
1687331700000|2023-06-21 07:15:00|4039|4037.5|4037.5|4036.5|4042.5|4041|4036.5|4035|3864
1687332000000|2023-06-21 07:20:00|4038.5|4037.5|4038.5|4037.5|4041|4040|4037|4036|2312
1687332300000|2023-06-21 07:25:00|4040|4037|4038|4037|4041.5|4040.5|4038|4037|3027
1687332600000|2023-06-21 07:30:00|4038.5|4037.5|4042|4041|4042.5|4041.5|4037|4035.5|4490
1687332900000|2023-06-21 07:35:00|4041.5|4039.5|4047|4046|4048|4047|4040.5|4039.5|5036
1687333200000|2023-06-21 07:40:00|4046.5|4045.5|4045|4044|4047.5|4047|4044.5|4043|2400
1687333500000|2023-06-21 07:45:00|4044.5|4043.5|4047.5|4046.5|4049|4048.5|4044.5|4043.5|1751
1687333800000|2023-06-21 07:50:00|4047|4046|4054.5|4054|4055|4054|4046.5|4046|2672
1687334100000|2023-06-21 07:55:00|4055.5|4054.5|4054|4053|4060|4059|4053.5|4053|2257
1687334400000|2023-06-21 08:00:00|4054.5|4053.5|4056|4055|4056.5|4055.5|4052|4051|2091
1687334700000|2023-06-21 08:05:00|4056.5|4055.5|4060.5|4059.5|4062|4061|4056.5|4055|2184
1687335000000|2023-06-21 08:10:00|4061.5|4060|4058|4057|4062.5|4061.5|4057.5|4057|1191
1687335300000|2023-06-21 08:15:00|4058.5|4057.5|4060|4059|4060.5|4059.5|4057.5|4056.5|1775
1687335600000|2023-06-21 08:20:00|4060.5|4059.5|4059.5|4058.5|4061|4060|4058.5|4058|1104
1687335900000|2023-06-21 08:25:00|4059|4059|4059|4058|4061.5|4060.5|4058.5|4057.5|1081
1687336200000|2023-06-21 08:30:00|4058.5|4058.5|4059|4058|4060|4059|4057.5|4056.5|954
1687336500000|2023-06-21 08:35:00|4058.5|4057.5|4063.5|4062.5|4065.5|4064.5|4058.5|4057.5|1917
1687336800000|2023-06-21 08:40:00|4063|4062|4061.5|4060.5|4065|4064|4060.5|4060|637
1687337100000|2023-06-21 08:45:00|4061|4061|4061|4060|4061.5|4061|4060.5|4059.5|1051
1687337400000|2023-06-21 08:50:00|4061.5|4061|4064.5|4064|4065|4064|4061.5|4061|1782
1687337700000|2023-06-21 08:55:00|4065|4064.5|4065|4064.5|4066.5|4066|4063.5|4063|4142
1687338000000|2023-06-21 09:00:00|4065.5|4065|4064|4063|4066.5|4066|4063.5|4062.5|3077
1687338300000|2023-06-21 09:05:00|4063.5|4062.5|4060|4059|4064|4063|4058.5|4057.5|2695
1687338600000|2023-06-21 09:10:00|4060.5|4059.5|4062|4061|4062.5|4062|4059|4058|1530
1687338900000|2023-06-21 09:15:00|4062.5|4060.5|4063|4062|4063.5|4062.5|4061.5|4060.5|1381
1687339200000|2023-06-21 09:20:00|4063.5|4062.5|4062|4061|4064|4063.5|4062|4061|563
1687339500000|2023-06-21 09:25:00|4061.5|4060.5|4061.5|4060.5|4062|4061.5|4060.5|4060|8316
1687339800000|2023-06-21 09:30:00|4061|4060|4065|4064|4065.5|4064|4061|4060|1000
1687340100000|2023-06-21 09:35:00|4065.5|4064.5|4066|4064.5|4066.5|4065.5|4064.5|4064|1208
1687340400000|2023-06-21 09:40:00|4065.5|4065|4067|4066.5|4067.5|4067|4065|4064.5|1264
1687340700000|2023-06-21 09:45:00|4067.5|4066|4066.5|4065.5|4067.5|4066.5|4065.5|4064.5|1079
1687341000000|2023-06-21 09:50:00|4067|4066|4069.5|4069|4070|4069|4067|4065.5|2934
1687341300000|2023-06-21 09:55:00|4069|4068.5|4066.5|4066|4071|4070|4065.5|4064.5|1870
1687341600000|2023-06-21 10:00:00|4065.5|4065.5|4067.5|4066.5|4067.5|4066.5|4065.5|4064.5|2056
1687341900000|2023-06-21 10:05:00|4068|4067|4068.5|4068|4071|4070.5|4068|4067|2243
1687342200000|2023-06-21 10:10:00|4069|4068.5|4067.5|4067|4069|4068.5|4067|4066|1240
1687342500000|2023-06-21 10:15:00|4068|4067.5|4068|4067|4068.5|4068|4068|4067|1036
1687342800000|2023-06-21 10:20:00|4068.5|4067.5|4068|4067.5|4068.5|4068|4068|4067|2206
1687343100000|2023-06-21 10:25:00|4067.5|4067|4068|4067.5|4068|4067.5|4067.5|4067|887
1687343400000|2023-06-21 10:30:00|4069|4068|4066.5|4065.5|4070|4069|4066.5|4065.5|3020
1687343700000|2023-06-21 10:35:00|4066|4065|4067.5|4066.5|4068|4067|4065.5|4065|1999
1687344000000|2023-06-21 10:40:00|4068|4067|4069.5|4068.5|4069.5|4069|4067|4066.5|1455
1687344300000|2023-06-21 10:45:00|4070|4069|4067.5|4066.5|4070.5|4070|4067|4066.5|960
1687344600000|2023-06-21 10:50:00|4067|4066|4067.5|4067|4068|4067|4066|4065|1723
1687344900000|2023-06-21 10:55:00|4067|4066|4064.5|4063.5|4067|4066|4064|4063|1057
1687345200000|2023-06-21 11:00:00|4065|4064|4060.5|4059.5|4065.5|4065|4058.5|4058|2909
1687345500000|2023-06-21 11:05:00|4061|4060|4061.5|4060.5|4062|4061|4060|4059.5|6057
1687345800000|2023-06-21 11:10:00|4061|4060|4060.5|4059.5|4063|4062|4060.5|4059.5|1213
1687346100000|2023-06-21 11:15:00|4060|4059|4059.5|4058.5|4061|4060|4059|4058.5|922
1687346400000|2023-06-21 11:20:00|4059|4059|4058.5|4057.5|4061|4060|4058|4057|3252
1687346700000|2023-06-21 11:25:00|4058|4057|4060.5|4059.5|4060.5|4059.5|4058|4057|2391
1687347000000|2023-06-21 11:30:00|4061|4060.5|4062|4061|4062.5|4061.5|4060.5|4059.5|1170
1687347300000|2023-06-21 11:35:00|4061.5|4060.5|4062|4061|4063|4062|4060.5|4059.5|364
1687347600000|2023-06-21 11:40:00|4062.5|4062|4065.5|4065|4065.5|4065|4062|4061|1485
1687347900000|2023-06-21 11:45:00|4066|4065.5|4069.5|4068.5|4069.5|4068.5|4064.5|4063.5|2517
1687348200000|2023-06-21 11:50:00|4069|4068|4067|4066|4069.5|4068.5|4066|4065|1839
1687348500000|2023-06-21 11:55:00|4066.5|4066.5|4066|4065.5|4067.5|4066.5|4065.5|4065|1931
1687348800000|2023-06-21 12:00:00|4065|4064|4063|4062|4066|4065|4063|4062|2643
1687349100000|2023-06-21 12:05:00|4062.5|4061|4058.5|4058|4062.5|4061|4058.5|4057.5|1953
1687349400000|2023-06-21 12:10:00|4059.5|4058.5|4060|4059|4061.5|4060.5|4058.5|4057.5|721
1687349700000|2023-06-21 12:15:00|4059.5|4060|4059.5|4059|4061|4060.5|4059|4058.5|1437
1687350000000|2023-06-21 12:20:00|4060|4058.5|4059.5|4058.5|4060.5|4059.5|4058|4057|660
1687350300000|2023-06-21 12:25:00|4059|4058|4056.5|4056|4060|4059|4056.5|4056|1076
1687350600000|2023-06-21 12:30:00|4057|4056.5|4058.5|4058|4059.5|4059|4057|4056|2045
1687350900000|2023-06-21 12:35:00|4059|4058.5|4058.5|4058|4059.5|4059|4058|4057|1191
1687351200000|2023-06-21 12:40:00|4058|4057|4056.5|4056|4058.5|4057.5|4056.5|4055.5|1068
1687351500000|2023-06-21 12:45:00|4056|4055.5|4055.5|4054.5|4056|4055.5|4054.5|4054|1464
1687351800000|2023-06-21 12:50:00|4055|4055|4054.5|4053.5|4056|4055.5|4054|4053.5|1444
1687352100000|2023-06-21 12:55:00|4054|4053|4052.5|4051.5|4056|4055|4052.5|4051.5|1490
1687352400000|2023-06-21 13:00:00|4052|4052|4053|4052|4053|4052|4051.5|4050.5|1724
1687352700000|2023-06-21 13:05:00|4052.5|4052.5|4051.5|4050.5|4053|4052.5|4051|4050.5|190
1687353000000|2023-06-21 13:10:00|4051|4051|4051|4050.5|4051.5|4051|4049.5|4049|537
1687353300000|2023-06-21 13:15:00|4051.5|4050|4050.5|4050|4051.5|4050.5|4050|4049.5|788
1687353600000|2023-06-21 13:20:00|4051|4047.5|4054.5|4053.5|4055|4054|4048.5|4047.5|3570
1687353900000|2023-06-21 13:25:00|4055|4054|4053|4052|4056|4055|4052|4051|3204
1687354200000|2023-06-21 13:30:00|4052.5|4051.5|4050.5|4049.5|4053.5|4053|4047.5|4046.5|3816
1687354500000|2023-06-21 13:35:00|4050|4049|4046.5|4045.5|4050.5|4049.5|4043.5|4043|7320
1687354800000|2023-06-21 13:40:00|4046|4045|4051|4050|4051.5|4050.5|4045|4044.5|4801
1687355100000|2023-06-21 13:45:00|4051.5|4050.5|4051.5|4050.5|4054|4053|4050.5|4049.5|1727
1687355400000|2023-06-21 13:50:00|4050|4049.5|4051|4050|4053.5|4052.5|4049|4048.5|1730
1687355700000|2023-06-21 13:55:00|4051.5|4050.5|4052.5|4051.5|4053.5|4053|4050.5|4049.5|3648
1687356000000|2023-06-21 14:00:00|4053|4052.5|4054|4053|4054.5|4053.5|4052|4051.5|2108
1687356300000|2023-06-21 14:05:00|4053|4052.5|4054|4053|4054|4053.5|4052|4051|1017
1687356600000|2023-06-21 14:10:00|4053.5|4052.5|4054|4053.5|4054|4053.5|4051.5|4051|2275
1687356900000|2023-06-21 14:15:00|4053.5|4053|4053|4052.5|4054|4053|4052|4051|625
1687357200000|2023-06-21 14:20:00|4053.5|4053|4054|4053|4054|4053.5|4052.5|4052|13571
1687357500000|2023-06-21 14:25:00|4053.5|4052.5|4051|4050|4053.5|4052.5|4050.5|4050|2662
1687357800000|2023-06-21 14:30:00|4050.5|4049.5|4050.5|4049.5|4052.5|4051.5|4049.5|4048.5|2772
1687358100000|2023-06-21 14:35:00|4050|4049|4049.5|4049|4051|4050.5|4048.5|4048|1961
1687358400000|2023-06-21 14:40:00|4050|4048.5|4051.5|4051|4052|4051|4049.5|4048.5|4094
1687358700000|2023-06-21 14:45:00|4052|4051.5|4055|4054|4055.5|4055|4051.5|4051.5|3418
1687359000000|2023-06-21 14:50:00|4055.5|4054.5|4060|4059.5|4061|4060.5|4055.5|4054.5|5134
1687359300000|2023-06-21 14:55:00|4060.5|4060|4063.5|4063|4063.5|4063|4060.5|4059.5|5691
1687359600000|2023-06-21 15:00:00|4063|4062.5|4066.5|4065.5|4066.5|4066|4061.5|4061|5929
1687359900000|2023-06-21 15:05:00|4066|4065|4064.5|4064|4067.5|4067|4064|4063|5779
1687360200000|2023-06-21 15:10:00|4065|4064.5|4065.5|4064.5|4068|4067|4065|4064.5|6674
1687360500000|2023-06-21 15:15:00|4065|4064|4066.5|4066|4067|4066.5|4064|4063.5|9206
1687360800000|2023-06-21 15:20:00|4066|4065.5|4067.5|4067|4068|4067.5|4065|4064.5|15302
1687361100000|2023-06-21 15:25:00|4068|4066.5|4072.5|4072|4073|4072|4067.5|4066.5|18078
1687417200000|2023-06-22 07:00:00|4047.5|4044.5|4044.5|4042.5|4047.5|4044.5|4033.5|4031.5|18670
1687417500000|2023-06-22 07:05:00|4044|4043|4031.5|4029.5|4044.5|4043|4030.5|4029|10162
1687417800000|2023-06-22 07:10:00|4030.5|4029|4035.5|4034|4036.5|4035.5|4027.5|4026.5|11949
1687418100000|2023-06-22 07:15:00|4036.5|4035|4025|4024|4036.5|4035|4025|4024|5585
1687418400000|2023-06-22 07:20:00|4024.5|4023.5|4028|4027|4031|4029.5|4024.5|4023|8025
1687418700000|2023-06-22 07:25:00|4027.5|4026.5|4027|4026.5|4029.5|4028.5|4025|4024.5|7156
1687419000000|2023-06-22 07:30:00|4028|4027|4024.5|4023.5|4032|4030.5|4023.5|4022.5|7774
1687419300000|2023-06-22 07:35:00|4025|4023|4025.5|4024.5|4029|4028|4023|4022|3973
1687419600000|2023-06-22 07:40:00|4026|4025|4026.5|4025.5|4031.5|4030|4025|4024|3860
1687419900000|2023-06-22 07:45:00|4026|4025|4022|4021|4029|4028|4021.5|4021|4698
1687420200000|2023-06-22 07:50:00|4022.5|4021.5|4018.5|4017.5|4024|4023|4018.5|4017.5|5653
1687420500000|2023-06-22 07:55:00|4019|4018|4024|4023|4024.5|4023.5|4019|4018|2432
1687420800000|2023-06-22 08:00:00|4023.5|4022.5|4025|4024|4025|4024|4022.5|4021.5|2534
1687421100000|2023-06-22 08:05:00|4026.5|4025.5|4025|4024|4027|4026|4021.5|4020.5|2735
1687421400000|2023-06-22 08:10:00|4024.5|4023|4020|4019|4024.5|4023.5|4020|4019|1820
1687421700000|2023-06-22 08:15:00|4019.5|4018.5|4029|4028|4030|4028.5|4019|4018|5028
1687422000000|2023-06-22 08:20:00|4030.5|4029.5|4042.5|4041.5|4043|4041.5|4029.5|4028.5|6446
1687422300000|2023-06-22 08:25:00|4043|4042|4041|4040|4046|4045.5|4041|4040|4456
1687422600000|2023-06-22 08:30:00|4042.5|4041.5|4039|4037.5|4044|4043|4038.5|4037|3441
1687422900000|2023-06-22 08:35:00|4040|4038|4037.5|4036.5|4041.5|4040|4035|4034.5|1684
1687423200000|2023-06-22 08:40:00|4037|4036|4041.5|4040.5|4042.5|4042|4037|4036|2231
1687423500000|2023-06-22 08:45:00|4042|4041|4039.5|4038|4043.5|4042.5|4038.5|4037.5|1793
1687423800000|2023-06-22 08:50:00|4040|4038.5|4037|4036|4041|4039.5|4037|4036|2308
1687424100000|2023-06-22 08:55:00|4038|4037|4036.5|4035.5|4039.5|4038.5|4036|4035|5444
1687424400000|2023-06-22 09:00:00|4037|4035|4035.5|4034.5|4038.5|4038|4035.5|4034.5|4233
1687424700000|2023-06-22 09:05:00|4035|4034|4039|4038|4039|4038.5|4035|4034|933
1687425000000|2023-06-22 09:10:00|4038.5|4037.5|4042.5|4041.5|4043.5|4043|4038.5|4037.5|2555
1687425300000|2023-06-22 09:15:00|4042|4041|4045|4044|4045|4044|4042|4041|5552
1687425600000|2023-06-22 09:20:00|4044.5|4043.5|4042|4041|4046.5|4045|4041.5|4041|2153
1687425900000|2023-06-22 09:25:00|4041.5|4039|4038.5|4037.5|4041.5|4040.5|4038|4037|2927
1687426200000|2023-06-22 09:30:00|4038|4037|4039|4038|4040.5|4039.5|4038|4037|3286
1687426500000|2023-06-22 09:35:00|4038.5|4037.5|4038.5|4037.5|4039.5|4038.5|4037.5|4036.5|6549
1687426800000|2023-06-22 09:40:00|4038|4037|4036|4034.5|4038|4037|4035|4034|258
1687427100000|2023-06-22 09:45:00|4035.5|4035|4036.5|4035.5|4037.5|4036.5|4035.5|4035|758
1687427400000|2023-06-22 09:50:00|4037.5|4036.5|4039|4038.5|4040.5|4039|4037.5|4036.5|1169
1687427700000|2023-06-22 09:55:00|4040|4039|4038.5|4038|4040.5|4040|4038|4037.5|2082
1687428000000|2023-06-22 10:00:00|4039|4038.5|4041|4040|4042.5|4042|4038.5|4038.5|2793
1687428300000|2023-06-22 10:05:00|4040.5|4039.5|4039.5|4038.5|4041|4040|4038.5|4038|3036
1687428600000|2023-06-22 10:10:00|4039|4039|4040.5|4039.5|4042.5|4041.5|4039|4038|6148
1687428900000|2023-06-22 10:15:00|4041.5|4040.5|4041.5|4040.5|4043|4042|4039.5|4038.5|4115
1687429200000|2023-06-22 10:20:00|4042|4041|4042|4041.5|4042.5|4041.5|4040.5|4039.5|641
1687429500000|2023-06-22 10:25:00|4043|4042|4045|4044|4046|4045|4042.5|4042|2532
1687429800000|2023-06-22 10:30:00|4044.5|4043.5|4042.5|4042|4044.5|4043.5|4042|4041.5|1889
1687430100000|2023-06-22 10:35:00|4043|4042.5|4042|4041|4044.5|4043.5|4042|4041|608
1687430400000|2023-06-22 10:40:00|4044.5|4041.5|4044|4042.5|4046.5|4045.5|4042|4041.5|6952
1687430700000|2023-06-22 10:45:00|4043.5|4043|4040.5|4039.5|4043.5|4043|4040|4039|4594
1687431000000|2023-06-22 10:50:00|4040|4039|4040|4039|4041|4040.5|4039|4038|1671
1687431300000|2023-06-22 10:55:00|4040.5|4039.5|4038|4036.5|4041.5|4040.5|4037.5|4036.5|1375
1687431600000|2023-06-22 11:00:00|4035|4036|4032|4031|4044|4036|4028|4019.5|17069
1687431900000|2023-06-22 11:05:00|4032.5|4031.5|4037|4036|4038.5|4037|4030.5|4030|4314
1687432200000|2023-06-22 11:10:00|4037.5|4036.5|4039.5|4038.5|4044.5|4043|4037.5|4036.5|4639
1687432500000|2023-06-22 11:15:00|4040|4039|4043|4042|4043.5|4042.5|4039|4038|3237
1687432800000|2023-06-22 11:20:00|4043.5|4044|4043.5|4042.5|4047.5|4046|4041.5|4041|4673
1687433100000|2023-06-22 11:25:00|4043|4043|4043|4042|4045|4044|4042|4041|3441
1687433400000|2023-06-22 11:30:00|4043.5|4041.5|4040.5|4040|4043.5|4041.5|4039|4038.5|4587
1687433700000|2023-06-22 11:35:00|4041.5|4040.5|4046.5|4046|4047|4046|4039.5|4038.5|1820
1687434000000|2023-06-22 11:40:00|4046|4044.5|4044|4043|4046.5|4045|4043.5|4042.5|2248
1687434300000|2023-06-22 11:45:00|4045|4044|4042|4041|4045.5|4045|4040.5|4039.5|1554
1687434600000|2023-06-22 11:50:00|4042.5|4041.5|4041.5|4040.5|4042.5|4041.5|4040.5|4039.5|3574
1687434900000|2023-06-22 11:55:00|4042.5|4041.5|4045.5|4044.5|4045.5|4044.5|4042|4041.5|743
1687435200000|2023-06-22 12:00:00|4045|4045|4047.5|4046.5|4047.5|4047|4044|4043|1011
1687435500000|2023-06-22 12:05:00|4047|4045.5|4047.5|4046.5|4047.5|4047|4046.5|4045.5|466
1687435800000|2023-06-22 12:10:00|4047|4046|4041.5|4041|4047|4046|4041.5|4041|1409
1687436100000|2023-06-22 12:15:00|4042|4041.5|4041.5|4040.5|4044.5|4043.5|4041.5|4040.5|1458
1687436400000|2023-06-22 12:20:00|4041|4041|4042.5|4042|4043.5|4043|4041|4040.5|2507
1687436700000|2023-06-22 12:25:00|4042|4041.5|4041.5|4041|4043.5|4043|4041|4040|3468
1687437000000|2023-06-22 12:30:00|4042|4041.5|4043.5|4043|4043.5|4043|4041.5|4041|1812
1687437300000|2023-06-22 12:35:00|4043|4042.5|4044|4043|4045|4044|4042|4041|4648
1687437600000|2023-06-22 12:40:00|4044.5|4043.5|4045.5|4044.5|4046|4045|4044|4043.5|1554
1687437900000|2023-06-22 12:45:00|4046|4045|4048.5|4047.5|4048.5|4048|4045.5|4045|2538
1687438200000|2023-06-22 12:50:00|4048|4048.5|4050|4049.5|4051|4050|4048|4048|922
1687438500000|2023-06-22 12:55:00|4049.5|4049|4046|4045.5|4050.5|4049.5|4045.5|4044.5|2882
1687438800000|2023-06-22 13:00:00|4045.5|4045|4049|4048.5|4049|4048.5|4044|4043.5|2694
1687439100000|2023-06-22 13:05:00|4050|4049|4052.5|4051.5|4054.5|4053.5|4050|4049|4694
1687439400000|2023-06-22 13:10:00|4052|4052|4055|4054|4057|4056|4050|4049|4312
1687439700000|2023-06-22 13:15:00|4054.5|4053.5|4049.5|4048.5|4054.5|4054|4049.5|4048.5|4916
1687440000000|2023-06-22 13:20:00|4049|4049|4053.5|4052.5|4054.5|4054|4049|4049|3711
1687440300000|2023-06-22 13:25:00|4053|4053|4055|4054|4055.5|4054.5|4052|4051|3196
1687440600000|2023-06-22 13:30:00|4055.5|4054.5|4056|4055|4061.5|4060.5|4053.5|4052.5|11077
1687440900000|2023-06-22 13:35:00|4055.5|4055.5|4053|4052|4059|4058|4051|4050|8151
1687441200000|2023-06-22 13:40:00|4052.5|4051.5|4055|4054.5|4057.5|4056.5|4052.5|4051.5|6079
1687441500000|2023-06-22 13:45:00|4054.5|4054|4053|4052|4056.5|4056|4051|4050.5|6643
1687441800000|2023-06-22 13:50:00|4054|4053|4051.5|4050.5|4054.5|4053.5|4050|4049.5|4297
1687442100000|2023-06-22 13:55:00|4051|4051|4044.5|4044|4052|4051|4044.5|4044|3256
1687442400000|2023-06-22 14:00:00|4045.5|4044.5|4048|4047|4049|4048|4045|4044.5|3366
1687442700000|2023-06-22 14:05:00|4047.5|4046.5|4044|4043.5|4048|4047.5|4041.5|4041|3788
1687443000000|2023-06-22 14:10:00|4045|4043|4041|4040.5|4045.5|4045|4040.5|4039.5|3716
1687443300000|2023-06-22 14:15:00|4041.5|4041|4041.5|4041|4043|4042|4038|4037.5|9666
1687443600000|2023-06-22 14:20:00|4042|4041.5|4042.5|4042|4043|4042.5|4040.5|4040|3139
1687443900000|2023-06-22 14:25:00|4042|4041.5|4043|4042.5|4043|4042.5|4042|4041|2280
1687444200000|2023-06-22 14:30:00|4043.5|4043|4045.5|4045|4047|4046|4043.5|4043|3092
1687444500000|2023-06-22 14:35:00|4046|4045.5|4044|4043.5|4046.5|4046|4043.5|4042.5|4078
1687444800000|2023-06-22 14:40:00|4044.5|4043|4042|4041|4044.5|4043|4040.5|4039.5|2449
1687445100000|2023-06-22 14:45:00|4041.5|4040.5|4043.5|4043|4044|4043.5|4041|4040.5|2903
1687445400000|2023-06-22 14:50:00|4044|4043.5|4044.5|4043.5|4045|4044.5|4043|4042.5|6095
1687445700000|2023-06-22 14:55:00|4045|4044|4045|4044.5|4045.5|4045|4043|4042.5|2881
1687446000000|2023-06-22 15:00:00|4044.5|4044|4045|4044.5|4046.5|4046|4044|4043.5|2676
1687446300000|2023-06-22 15:05:00|4045.5|4045|4050|4049.5|4051|4050.5|4044.5|4044|5719
1687446600000|2023-06-22 15:10:00|4050.5|4050|4050.5|4050|4050.5|4050|4049|4048.5|5380
1687446900000|2023-06-22 15:15:00|4051|4050.5|4052.5|4052|4053.5|4052.5|4051|4050.5|4375
1687447200000|2023-06-22 15:20:00|4053|4052.5|4052|4051|4053.5|4053|4051.5|4051|44452
1687447500000|2023-06-22 15:25:00|4053|4051.5|4054.5|4053.5|4056|4055|4052.5|4051.5|9077
1687503600000|2023-06-23 07:00:00|4065.5|4059.5|4076.5|4075|4080.5|4078|4061.5|4058.5|16629
1687503900000|2023-06-23 07:05:00|4077.5|4074.5|4079|4077|4081.5|4079.5|4074|4071.5|7430
1687504200000|2023-06-23 07:10:00|4079.5|4077.5|4068|4066.5|4079.5|4078|4067.5|4066|4350
1687504500000|2023-06-23 07:15:00|4067.5|4067.5|4067.5|4065.5|4071|4070|4065.5|4064|5196
1687504800000|2023-06-23 07:20:00|4067|4065|4059|4058|4067|4065|4058|4057|7186
1687505100000|2023-06-23 07:25:00|4060|4059|4064.5|4063|4065.5|4064.5|4060|4058.5|5918
1687505400000|2023-06-23 07:30:00|4064|4062.5|4059.5|4058|4066|4064.5|4059.5|4058|7062
1687505700000|2023-06-23 07:35:00|4060|4058.5|4056.5|4055.5|4064|4062.5|4055.5|4054|6200
1687506000000|2023-06-23 07:40:00|4057|4055|4055|4054|4059.5|4058|4054|4053|4487
1687506300000|2023-06-23 07:45:00|4054.5|4053|4052.5|4051|4054.5|4053.5|4050|4049|3453
1687506600000|2023-06-23 07:50:00|4052|4051.5|4060|4059|4060.5|4059|4052|4050.5|2775
1687506900000|2023-06-23 07:55:00|4060.5|4058.5|4061.5|4060.5|4066.5|4065.5|4060.5|4058.5|2259
1687507200000|2023-06-23 08:00:00|4062.5|4061|4060|4058.5|4064|4063|4059|4057.5|6307
1687507500000|2023-06-23 08:05:00|4059.5|4059.5|4059.5|4058.5|4061.5|4060.5|4058.5|4057.5|4015
1687507800000|2023-06-23 08:10:00|4058.5|4058|4058.5|4057.5|4062|4061|4058.5|4057.5|2645
1687508100000|2023-06-23 08:15:00|4059|4058|4056|4055|4060.5|4059.5|4056|4055|2710
1687508400000|2023-06-23 08:20:00|4056.5|4055.5|4059|4058|4060|4059|4056.5|4055.5|2202
1687508700000|2023-06-23 08:25:00|4058.5|4057.5|4054.5|4053|4059|4058|4053.5|4053|3110
1687509000000|2023-06-23 08:30:00|4056|4053.5|4056|4055|4058.5|4057.5|4055.5|4053.5|6330
1687509300000|2023-06-23 08:35:00|4055|4054|4058|4057|4058|4057|4055|4054|3224
1687509600000|2023-06-23 08:40:00|4058.5|4057.5|4057.5|4056.5|4058.5|4057.5|4055.5|4054.5|2285
1687509900000|2023-06-23 08:45:00|4057|4056|4060|4059|4060.5|4059|4057|4056|2176
1687510200000|2023-06-23 08:50:00|4059.5|4058.5|4063|4062|4063.5|4062.5|4059.5|4058.5|3269
1687510500000|2023-06-23 08:55:00|4063.5|4061.5|4059.5|4058.5|4065|4064|4059|4058.5|8642
1687510800000|2023-06-23 09:00:00|4059|4058|4060.5|4059.5|4061|4060|4058.5|4057.5|41884
1687511100000|2023-06-23 09:05:00|4061|4060|4066|4065|4066.5|4065|4061|4060|3332
1687511400000|2023-06-23 09:10:00|4065|4064|4068.5|4067.5|4071|4070|4065|4064|4649
1687511700000|2023-06-23 09:15:00|4069|4068|4068|4067|4069.5|4068.5|4066.5|4066|2114
1687512000000|2023-06-23 09:20:00|4068.5|4067.5|4070.5|4069.5|4073.5|4072.5|4068|4067|7721
1687512300000|2023-06-23 09:25:00|4070|4070|4068.5|4068|4071|4070|4068.5|4067.5|5395
1687512600000|2023-06-23 09:30:00|4069.5|4068.5|4061.5|4060|4069.5|4068.5|4061|4060|2021
1687512900000|2023-06-23 09:35:00|4062|4060.5|4063|4062|4063.5|4062.5|4061|4060.5|2807
1687513200000|2023-06-23 09:40:00|4062.5|4061.5|4061|4060|4063|4062.5|4060.5|4060|1387
1687513500000|2023-06-23 09:45:00|4059.5|4058.5|4059|4058|4061|4059.5|4058.5|4057.5|2963
1687513800000|2023-06-23 09:50:00|4059.5|4058.5|4060|4058.5|4060|4059|4057.5|4056.5|2511
1687514100000|2023-06-23 09:55:00|4059.5|4059.5|4065|4064|4066|4065|4059.5|4058.5|1770
1687514400000|2023-06-23 10:00:00|4065.5|4064.5|4062|4061|4067|4066|4062|4061|1245
1687514700000|2023-06-23 10:05:00|4062.5|4061.5|4062.5|4061.5|4063.5|4062.5|4061.5|4060.5|3251
1687515000000|2023-06-23 10:10:00|4061.5|4060.5|4060.5|4059.5|4062|4061|4060|4059.5|2279
1687515300000|2023-06-23 10:15:00|4061|4060|4059.5|4058.5|4062|4061|4059.5|4058.5|1314
1687515600000|2023-06-23 10:20:00|4060|4059|4066|4065|4066|4065|4060|4059|2882
1687515900000|2023-06-23 10:25:00|4066.5|4065.5|4067|4066.5|4067.5|4066.5|4066|4065|1487
1687516200000|2023-06-23 10:30:00|4067.5|4067|4061.5|4060.5|4068|4067|4061.5|4060.5|1782
1687516500000|2023-06-23 10:35:00|4062|4061|4063|4062|4063.5|4062.5|4061|4060|3552
1687516800000|2023-06-23 10:40:00|4062.5|4061.5|4065|4064|4065|4064|4062|4061|1509
1687517100000|2023-06-23 10:45:00|4065.5|4064.5|4059.5|4058.5|4065.5|4064.5|4059.5|4058.5|2149
1687517400000|2023-06-23 10:50:00|4060|4059|4060.5|4059.5|4062|4061.5|4060|4059|3152
1687517700000|2023-06-23 10:55:00|4061|4060|4062|4061|4062.5|4061.5|4060|4059|2287
1687518000000|2023-06-23 11:00:00|4062.5|4061.5|4064.5|4063.5|4067.5|4067|4062|4061|3567
1687518300000|2023-06-23 11:05:00|4065|4064|4077|4076|4077|4076.5|4064|4063|8165
1687518600000|2023-06-23 11:10:00|4075.5|4076.5|4070|4069|4075.5|4076.5|4070|4069|4759
1687518900000|2023-06-23 11:15:00|4071|4069.5|4069|4068|4072.5|4071.5|4069|4068|2510
1687519200000|2023-06-23 11:20:00|4069.5|4067.5|4069.5|4068.5|4069.5|4069|4068|4067|3765
1687519500000|2023-06-23 11:25:00|4069|4069|4071|4070|4071.5|4070.5|4067.5|4066.5|2794
1687519800000|2023-06-23 11:30:00|4070.5|4069.5|4068|4067|4070.5|4069.5|4068|4067|3368
1687520100000|2023-06-23 11:35:00|4068.5|4068|4066.5|4065.5|4069.5|4069|4065|4064|799
1687520400000|2023-06-23 11:40:00|4066|4065|4064|4063|4066|4065|4063.5|4062.5|1731
1687520700000|2023-06-23 11:45:00|4063.5|4062.5|4062|4061|4064|4063|4061|4060|2304
1687521000000|2023-06-23 11:50:00|4062.5|4061.5|4063.5|4063|4063.5|4063|4062|4061|1681
1687521300000|2023-06-23 11:55:00|4064|4063.5|4062|4061|4064.5|4063.5|4062|4061|10034
1687521600000|2023-06-23 12:00:00|4062.5|4061.5|4061|4060|4063|4062|4060|4059|1284
1687521900000|2023-06-23 12:05:00|4060.5|4059.5|4054.5|4053.5|4060.5|4060|4053.5|4052.5|5950
1687522200000|2023-06-23 12:10:00|4055|4054.5|4055.5|4054.5|4056.5|4055.5|4053|4052|2764
1687522500000|2023-06-23 12:15:00|4055|4055|4062|4061|4064.5|4063.5|4052.5|4052|4505
1687522800000|2023-06-23 12:20:00|4062.5|4060.5|4065|4064|4068|4066.5|4062|4060.5|3171
1687523100000|2023-06-23 12:25:00|4064.5|4063|4063.5|4062.5|4065|4064|4063|4062|1656
1687523400000|2023-06-23 12:30:00|4064|4063|4062|4061|4064|4063|4060|4059.5|1775
1687523700000|2023-06-23 12:35:00|4061.5|4060.5|4060|4059|4062.5|4061.5|4059|4058|2117
1687524000000|2023-06-23 12:40:00|4061.5|4060.5|4061|4060|4062|4061|4060|4059|2396
1687524300000|2023-06-23 12:45:00|4060.5|4059.5|4065|4064|4065|4064.5|4059.5|4058.5|4186
1687524600000|2023-06-23 12:50:00|4064.5|4063.5|4062|4061|4065.5|4064.5|4061|4060|4696
1687524900000|2023-06-23 12:55:00|4062.5|4061.5|4061|4060|4062.5|4061.5|4060.5|4059.5|2145
1687525200000|2023-06-23 13:00:00|4060.5|4059.5|4062|4061|4063.5|4062.5|4059.5|4058.5|5176
1687525500000|2023-06-23 13:05:00|4061.5|4060.5|4061|4060|4062|4061|4059.5|4058.5|2738
1687525800000|2023-06-23 13:10:00|4060.5|4059|4061.5|4060.5|4062|4061|4060|4059|3854
1687526100000|2023-06-23 13:15:00|4061|4060|4062.5|4062|4064|4063|4060.5|4060|3089
1687526400000|2023-06-23 13:20:00|4063|4062.5|4064|4063|4064|4063|4061.5|4060.5|4195
1687526700000|2023-06-23 13:25:00|4064.5|4063.5|4065.5|4064.5|4066.5|4065.5|4064|4063|4477
1687527000000|2023-06-23 13:30:00|4066|4065|4064.5|4063.5|4070.5|4069.5|4064.5|4063.5|10361
1687527300000|2023-06-23 13:35:00|4064|4063|4061|4060|4065|4064.5|4059.5|4059|6041
1687527600000|2023-06-23 13:40:00|4060.5|4059|4064.5|4063.5|4065|4063.5|4060|4059|6115
1687527900000|2023-06-23 13:45:00|4064|4063|4065|4064|4068.5|4067.5|4063|4062|9622
1687528200000|2023-06-23 13:50:00|4064.5|4063.5|4062|4061|4066|4065.5|4061|4060|6307
1687528500000|2023-06-23 13:55:00|4061.5|4060.5|4065.5|4064.5|4067|4066|4061.5|4060.5|7104
1687528800000|2023-06-23 14:00:00|4066|4065|4068|4067.5|4070|4069|4064.5|4063.5|8394
1687529100000|2023-06-23 14:05:00|4068.5|4068|4065|4064|4069|4068.5|4064.5|4063.5|4336
1687529400000|2023-06-23 14:10:00|4065.5|4064.5|4072.5|4072|4072.5|4072|4065.5|4064|9435
1687529700000|2023-06-23 14:15:00|4073|4071|4074.5|4074|4074.5|4074|4071.5|4070.5|5923
1687530000000|2023-06-23 14:20:00|4075.5|4073.5|4075.5|4074.5|4077.5|4076.5|4074|4073.5|7414
1687530300000|2023-06-23 14:25:00|4075|4075|4078|4077.5|4078|4077.5|4075|4074|6568
1687530600000|2023-06-23 14:30:00|4077.5|4077|4081|4080|4082|4081|4077.5|4077|7250
1687530900000|2023-06-23 14:35:00|4080.5|4079.5|4079|4078|4080.5|4080|4078|4077.5|6878
1687531200000|2023-06-23 14:40:00|4078.5|4078.5|4082.5|4081.5|4084|4083|4077|4076.5|5479
1687531500000|2023-06-23 14:45:00|4082|4081|4081|4080|4083|4082.5|4080.5|4079.5|6625
1687531800000|2023-06-23 14:50:00|4080.5|4080.5|4081|4080.5|4083|4082.5|4080.5|4080|5795
1687532100000|2023-06-23 14:55:00|4080.5|4080|4079|4078.5|4084|4083.5|4079|4078.5|4610
1687532400000|2023-06-23 15:00:00|4079.5|4079|4081|4080|4081|4080.5|4078|4077.5|6557
1687532700000|2023-06-23 15:05:00|4081.5|4080.5|4079.5|4078.5|4081.5|4081|4078.5|4077.5|5640
1687533000000|2023-06-23 15:10:00|4079|4078|4077.5|4076.5|4079|4078.5|4077|4076|5848
1687533300000|2023-06-23 15:15:00|4078|4077|4075.5|4075|4078.5|4077.5|4075|4074.5|8573
1687533600000|2023-06-23 15:20:00|4075|4074.5|4076.5|4076|4077.5|4076.5|4074.5|4074|10568
1687533900000|2023-06-23 15:25:00|4077|4076.5|4081.5|4081|4081.5|4081|4077|4076.5|17324
1687762800000|2023-06-26 07:00:00|4078|4075|4066.5|4064|4080|4077|4065|4063.5|12967
1687763100000|2023-06-26 07:05:00|4070.5|4070.5|4070|4069|4075.5|4074|4068|4067|3623
1687763400000|2023-06-26 07:10:00|4071.5|4070|4068.5|4068|4072.5|4071|4067.5|4066|6824
1687763700000|2023-06-26 07:15:00|4069|4068.5|4064.5|4063|4070.5|4070|4062|4061|5240
1687764000000|2023-06-26 07:20:00|4065|4063.5|4067.5|4066|4070.5|4069.5|4065|4063.5|5501
1687764300000|2023-06-26 07:25:00|4068|4067|4066|4064.5|4068|4067|4062|4061.5|9147
1687764600000|2023-06-26 07:30:00|4066.5|4065|4067.5|4066|4067.5|4066.5|4062|4061.5|6130
1687764900000|2023-06-26 07:35:00|4067|4066.5|4065.5|4064.5|4072|4071|4065|4064|7027
1687765200000|2023-06-26 07:40:00|4065|4064|4061|4060|4065.5|4064|4061|4060|5164
1687765500000|2023-06-26 07:45:00|4060.5|4059.5|4070|4069|4070|4069|4060|4059|7028
1687765800000|2023-06-26 07:50:00|4069|4068.5|4070.5|4070|4071|4070|4068|4067.5|9648
1687766100000|2023-06-26 07:55:00|4071.5|4070.5|4074|4073|4075|4074.5|4071|4070.5|6617
1687766400000|2023-06-26 08:00:00|4073.5|4073.5|4074.5|4073.5|4075.5|4075|4073|4072.5|10007
1687766700000|2023-06-26 08:05:00|4075|4074|4073.5|4072.5|4075.5|4075|4071.5|4071|7487
1687767000000|2023-06-26 08:10:00|4074.5|4073|4071.5|4070.5|4075|4074.5|4071|4070.5|7348
1687767300000|2023-06-26 08:15:00|4072|4071|4066.5|4065.5|4072.5|4071.5|4066|4065|13015
1687767600000|2023-06-26 08:20:00|4067.5|4066|4063.5|4062.5|4068|4067.5|4062|4061.5|7287
1687767900000|2023-06-26 08:25:00|4062.5|4062|4060|4059|4062.5|4062|4058.5|4058|12735
1687768200000|2023-06-26 08:30:00|4059.5|4058|4058.5|4057.5|4059.5|4059|4055|4054.5|4430
1687768500000|2023-06-26 08:35:00|4059.5|4058|4057.5|4056.5|4064|4062.5|4057.5|4056|2471
1687768800000|2023-06-26 08:40:00|4058.5|4057|4055|4054.5|4059|4058|4055|4054.5|4416
1687769100000|2023-06-26 08:45:00|4055.5|4054|4052.5|4052|4055.5|4054.5|4052.5|4051.5|9579
1687769400000|2023-06-26 08:50:00|4053|4052.5|4053.5|4052.5|4054.5|4054|4051.5|4051|10733
1687769700000|2023-06-26 08:55:00|4054|4053.5|4055|4054|4056|4055.5|4054|4053.5|5289
1687770000000|2023-06-26 09:00:00|4055.5|4054.5|4060|4059.5|4060|4059.5|4055.5|4054.5|5526
1687770300000|2023-06-26 09:05:00|4060.5|4059|4065.5|4065|4065.5|4065|4060|4059|3583
1687770600000|2023-06-26 09:10:00|4065|4064.5|4064.5|4064|4065.5|4064.5|4064|4063.5|2128
1687770900000|2023-06-26 09:15:00|4065|4064.5|4065.5|4065|4066|4065|4064.5|4064|2031
1687771200000|2023-06-26 09:20:00|4065|4064.5|4062.5|4061.5|4065|4064.5|4062|4061|4039
1687771500000|2023-06-26 09:25:00|4062|4061|4060.5|4060|4063|4062|4060|4059|1203
1687771800000|2023-06-26 09:30:00|4061.5|4060.5|4063|4062|4063|4062|4060|4059.5|2415
1687772100000|2023-06-26 09:35:00|4062.5|4061.5|4063|4062|4064|4063.5|4062|4061.5|2261
1687772400000|2023-06-26 09:40:00|4063.5|4062.5|4062|4061|4064.5|4064|4062|4061|1901
1687772700000|2023-06-26 09:45:00|4061.5|4060.5|4061|4060.5|4061.5|4061|4060.5|4059.5|580
1687773000000|2023-06-26 09:50:00|4061.5|4061|4063.5|4063|4064.5|4064|4061.5|4061|1659
1687773300000|2023-06-26 09:55:00|4064.5|4064|4064.5|4063.5|4065|4064|4061|4060.5|5942
1687773600000|2023-06-26 10:00:00|4064|4063|4065.5|4064.5|4068|4067.5|4064|4063|3339
1687773900000|2023-06-26 10:05:00|4066|4065|4066|4065.5|4067|4066.5|4065.5|4064.5|4656
1687774200000|2023-06-26 10:10:00|4067|4066.5|4065|4064.5|4067|4066.5|4065|4064.5|6491
1687774500000|2023-06-26 10:15:00|4066|4065.5|4062.5|4061.5|4066|4065.5|4062.5|4061.5|4968
1687774800000|2023-06-26 10:20:00|4062|4061|4063|4062|4063|4062.5|4060|4059.5|2823
1687775100000|2023-06-26 10:25:00|4064|4063|4059.5|4059|4064|4063.5|4059.5|4059|5954
1687775400000|2023-06-26 10:30:00|4060|4059.5|4061|4060.5|4062|4061|4060|4059.5|5789
1687775700000|2023-06-26 10:35:00|4060.5|4060|4065.5|4065|4066|4065.5|4060.5|4060|12957
1687776000000|2023-06-26 10:40:00|4065|4064|4066|4065|4068|4067|4065|4064|1272
1687776300000|2023-06-26 10:45:00|4065.5|4064|4065.5|4065|4066|4065|4064.5|4064|1055
1687776600000|2023-06-26 10:50:00|4066|4065.5|4071|4070|4071|4070|4065|4064.5|1616
1687776900000|2023-06-26 10:55:00|4070|4069.5|4068|4067|4071.5|4070.5|4068|4067|3310
1687777200000|2023-06-26 11:00:00|4068.5|4067.5|4067|4066|4069.5|4069|4067|4066|1024
1687777500000|2023-06-26 11:05:00|4066.5|4065.5|4066.5|4065.5|4068|4067|4065.5|4064.5|1865
1687777800000|2023-06-26 11:10:00|4066|4066|4068|4067.5|4068|4067.5|4066|4065|1273
1687778100000|2023-06-26 11:15:00|4069|4068|4070|4069|4071|4070|4068.5|4068|403
1687778400000|2023-06-26 11:20:00|4069.5|4069.5|4072|4071.5|4073|4072|4069.5|4069.5|1542
1687778700000|2023-06-26 11:25:00|4071.5|4071|4074|4073|4074|4073|4071|4070.5|1393
1687779000000|2023-06-26 11:30:00|4074.5|4073.5|4076.5|4076|4076.5|4076|4074|4073.5|1554
1687779300000|2023-06-26 11:35:00|4077|4076.5|4078|4077|4080|4079|4076.5|4076|5316
1687779600000|2023-06-26 11:40:00|4077.5|4076|4077|4076|4077.5|4077|4077|4076|1551
1687779900000|2023-06-26 11:45:00|4076.5|4077|4074|4073.5|4077.5|4077|4074|4073.5|2428
1687780200000|2023-06-26 11:50:00|4073.5|4073|4075|4074.5|4075.5|4074.5|4073.5|4072.5|779
1687780500000|2023-06-26 11:55:00|4074.5|4074|4073|4072.5|4075|4074|4072.5|4072|1026
1687780800000|2023-06-26 12:00:00|4072.5|4072|4074.5|4074|4074.5|4074|4072.5|4072|488
1687781100000|2023-06-26 12:05:00|4075|4073.5|4073|4072|4075|4073.5|4072.5|4072|1309
1687781400000|2023-06-26 12:10:00|4073.5|4072.5|4075|4074.5|4076|4075.5|4072.5|4072|2911
1687781700000|2023-06-26 12:15:00|4074.5|4073.5|4075.5|4075|4075.5|4075|4074|4073.5|2056
1687782000000|2023-06-26 12:20:00|4076|4075.5|4074|4073.5|4076|4075.5|4074|4073|2730
1687782300000|2023-06-26 12:25:00|4074.5|4073|4075|4074|4076|4075.5|4074.5|4073|1093
1687782600000|2023-06-26 12:30:00|4074.5|4074.5|4076.5|4075.5|4077.5|4076.5|4074.5|4074.5|3700
1687782900000|2023-06-26 12:35:00|4077|4076|4076|4075|4077.5|4076.5|4075.5|4074.5|1419
1687783200000|2023-06-26 12:40:00|4076.5|4075.5|4074|4073.5|4077|4076|4074|4073.5|1619
1687783500000|2023-06-26 12:45:00|4073.5|4073|4075.5|4074.5|4075.5|4075|4072.5|4072|2617
1687783800000|2023-06-26 12:50:00|4076|4075.5|4074.5|4074|4077|4076.5|4074.5|4073.5|4839
1687784100000|2023-06-26 12:55:00|4074|4073.5|4072.5|4072|4074.5|4074|4072.5|4071.5|3467
1687784400000|2023-06-26 13:00:00|4073|4070.5|4072|4071|4073|4072|4070.5|4070|3632
1687784700000|2023-06-26 13:05:00|4072.5|4071.5|4070.5|4070|4073|4072.5|4070.5|4070|1400
1687785000000|2023-06-26 13:10:00|4071|4070.5|4071|4070.5|4073|4072|4070.5|4070|16748
1687785300000|2023-06-26 13:15:00|4070.5|4070|4072|4071.5|4072.5|4072|4070.5|4070|3918
1687785600000|2023-06-26 13:20:00|4071.5|4071|4072|4071|4073.5|4073|4071.5|4071|1647
1687785900000|2023-06-26 13:25:00|4071.5|4070.5|4070|4069.5|4072.5|4071.5|4070|4069.5|6546
1687786200000|2023-06-26 13:30:00|4069|4069|4059|4058.5|4071.5|4071|4059|4058|9915
1687786500000|2023-06-26 13:35:00|4058.5|4058|4059|4058|4059.5|4058.5|4054|4053.5|8307
1687786800000|2023-06-26 13:40:00|4058|4057.5|4059|4058|4059.5|4058.5|4054.5|4053.5|4738
1687787100000|2023-06-26 13:45:00|4058.5|4058.5|4057.5|4057|4059|4058.5|4056|4055.5|8031
1687787400000|2023-06-26 13:50:00|4057|4056.5|4054|4053|4058.5|4058|4051|4050.5|14027
1687787700000|2023-06-26 13:55:00|4053.5|4052.5|4056|4055|4056|4055.5|4052.5|4051.5|8770
1687788000000|2023-06-26 14:00:00|4055.5|4054.5|4054.5|4054|4056|4055.5|4052.5|4051.5|494179
1687788300000|2023-06-26 14:05:00|4055|4054.5|4053.5|4053|4056|4055.5|4053.5|4053|6789
1687788600000|2023-06-26 14:10:00|4053|4052.5|4057.5|4057|4058|4057|4052.5|4052|4642
1687788900000|2023-06-26 14:15:00|4057|4056.5|4056.5|4056|4058.5|4057.5|4055|4054.5|4223
1687789200000|2023-06-26 14:20:00|4056|4055.5|4056|4055.5|4057|4056.5|4055.5|4054.5|7589
1687789500000|2023-06-26 14:25:00|4055.5|4055|4057|4056.5|4058.5|4058|4055.5|4055|2989
1687789800000|2023-06-26 14:30:00|4056.5|4056|4057.5|4056.5|4058|4057|4055|4054.5|4946
1687790100000|2023-06-26 14:35:00|4057|4057|4055.5|4054.5|4057.5|4057|4055|4054.5|4951
1687790400000|2023-06-26 14:40:00|4055|4054|4056|4055.5|4056.5|4056|4053.5|4053|5368
1687790700000|2023-06-26 14:45:00|4056.5|4055|4055|4054.5|4056.5|4055|4054.5|4054|3843
1687791000000|2023-06-26 14:50:00|4054.5|4054|4055.5|4055|4057|4056.5|4054|4053|3328
1687791300000|2023-06-26 14:55:00|4055|4054.5|4059.5|4059|4059.5|4059|4055|4054.5|5574
1687791600000|2023-06-26 15:00:00|4060|4059.5|4056|4055.5|4060|4059.5|4056|4055.5|17007
1687791900000|2023-06-26 15:05:00|4057|4056.5|4056|4055.5|4058|4057.5|4054|4053.5|9760
1687792200000|2023-06-26 15:10:00|4055.5|4055|4055.5|4055|4056|4055|4054.5|4054|10426
1687792500000|2023-06-26 15:15:00|4056.5|4055.5|4064.5|4063.5|4069|4068.5|4055.5|4055|17495
1687792800000|2023-06-26 15:20:00|4063.5|4063|4064.5|4063.5|4064.5|4063.5|4060.5|4059.5|25569
1687793100000|2023-06-26 15:25:00|4064|4064|4061|4060|4065|4064.5|4060|4059|30143
1687849200000|2023-06-27 07:00:00|4058|4054|4059|4057|4068|4066|4056.5|4054|9682
1687849500000|2023-06-27 07:05:00|4057.5|4056|4054|4053|4059|4057|4052.5|4050|6492
1687849800000|2023-06-27 07:10:00|4052.5|4053.5|4060.5|4059.5|4061.5|4060.5|4052|4051|9297
1687850100000|2023-06-27 07:15:00|4061.5|4060|4059|4058.5|4062.5|4061.5|4057|4056|4234
1687850400000|2023-06-27 07:20:00|4060|4059|4060.5|4059.5|4061|4060|4059|4058|5102
1687850700000|2023-06-27 07:25:00|4061.5|4060.5|4062|4060.5|4062|4061|4057|4055.5|3831
1687851000000|2023-06-27 07:30:00|4061.5|4060|4070.5|4069.5|4070.5|4069.5|4060.5|4059.5|3378
1687851300000|2023-06-27 07:35:00|4072|4070.5|4067|4066|4072|4071|4066|4065|6707
1687851600000|2023-06-27 07:40:00|4065.5|4064.5|4066.5|4065.5|4068.5|4068|4065.5|4064.5|2722
1687851900000|2023-06-27 07:45:00|4067|4064|4066.5|4065|4068.5|4068|4065|4064|1688
1687852200000|2023-06-27 07:50:00|4067|4065.5|4064|4063|4067|4066|4064|4063|1877
1687852500000|2023-06-27 07:55:00|4063.5|4062.5|4066.5|4065.5|4066.5|4066|4061|4060|3268
1687852800000|2023-06-27 08:00:00|4067.5|4067|4066.5|4065.5|4070|4069|4066.5|4065.5|3871
1687853100000|2023-06-27 08:05:00|4067|4066|4061.5|4060|4067|4066|4061|4060|1058
1687853400000|2023-06-27 08:10:00|4061|4059|4061|4060.5|4063|4061.5|4060|4058.5|1515
1687853700000|2023-06-27 08:15:00|4062.5|4061.5|4062|4061|4063|4062|4060|4059.5|3235
1687854000000|2023-06-27 08:20:00|4063|4061.5|4060.5|4060|4063|4062.5|4060.5|4060|3025
1687854300000|2023-06-27 08:25:00|4061|4060.5|4059.5|4058.5|4061|4060.5|4059|4058.5|1501
1687854600000|2023-06-27 08:30:00|4060|4059|4060.5|4060|4062|4061.5|4059|4058.5|6156
1687854900000|2023-06-27 08:35:00|4061|4060.5|4060.5|4059.5|4061.5|4061|4059.5|4059|2930
1687855200000|2023-06-27 08:40:00|4060|4059|4057.5|4056.5|4061|4060|4056.5|4055.5|3340
1687855500000|2023-06-27 08:45:00|4058|4057|4060.5|4059.5|4060.5|4059.5|4057|4056.5|1493
1687855800000|2023-06-27 08:50:00|4060|4060|4060.5|4060|4061|4060|4059.5|4059|4705
1687856100000|2023-06-27 08:55:00|4061|4060.5|4060|4059|4061|4060.5|4059.5|4059|3338
1687856400000|2023-06-27 09:00:00|4059.5|4057|4060|4059.5|4061|4060|4057.5|4056.5|2975
1687856700000|2023-06-27 09:05:00|4060.5|4058.5|4061.5|4061|4062|4061.5|4058.5|4058|1375
1687857000000|2023-06-27 09:10:00|4062|4061.5|4062|4061|4063|4062.5|4060.5|4060|3742
1687857300000|2023-06-27 09:15:00|4062.5|4060|4060.5|4060|4062.5|4060.5|4060|4059.5|1734
1687857600000|2023-06-27 09:20:00|4061|4060.5|4061|4060.5|4061|4060.5|4059.5|4059|1142
1687857900000|2023-06-27 09:25:00|4062|4061|4062.5|4062|4063|4062|4060|4059.5|1573
1687858200000|2023-06-27 09:30:00|4063|4061.5|4062|4061|4063|4062|4061|4060|2377
1687858500000|2023-06-27 09:35:00|4061.5|4061.5|4061|4060|4063|4062|4061|4060|1815
1687858800000|2023-06-27 09:40:00|4062|4060.5|4059.5|4058.5|4062|4061|4059.5|4058.5|927
1687859100000|2023-06-27 09:45:00|4060|4059|4061|4060|4062|4061|4059|4058.5|2341
1687859400000|2023-06-27 09:50:00|4060.5|4060.5|4061.5|4061|4062.5|4062|4060.5|4060|3827
1687859700000|2023-06-27 09:55:00|4062|4061.5|4063|4062|4063.5|4062.5|4061.5|4061|1703
1687860000000|2023-06-27 10:00:00|4063.5|4062.5|4063|4062.5|4065.5|4064.5|4063|4062|1441
1687860300000|2023-06-27 10:05:00|4062.5|4062|4060.5|4060|4062.5|4062|4060.5|4060|1851
1687860600000|2023-06-27 10:10:00|4059.5|4058.5|4060|4059.5|4060.5|4060|4059.5|4058.5|2024
1687860900000|2023-06-27 10:15:00|4059.5|4059|4062.5|4062|4062.5|4062|4059.5|4059|1271
1687861200000|2023-06-27 10:20:00|4063|4062.5|4063|4062.5|4064.5|4064|4063|4062.5|2279
1687861500000|2023-06-27 10:25:00|4062.5|4062|4062.5|4061.5|4063.5|4062.5|4061.5|4061|2015
1687861800000|2023-06-27 10:30:00|4062|4062|4062|4061|4062.5|4062|4061.5|4061|1706
1687862100000|2023-06-27 10:35:00|4061.5|4060|4061.5|4061|4062.5|4062|4060.5|4060|9432
1687862400000|2023-06-27 10:40:00|4060.5|4060|4061.5|4061|4061.5|4061|4060.5|4060|1916
1687862700000|2023-06-27 10:45:00|4062|4061.5|4063|4062.5|4064|4063|4062|4061.5|2738
1687863000000|2023-06-27 10:50:00|4062|4061.5|4063|4062.5|4063|4062.5|4062|4061.5|2231
1687863300000|2023-06-27 10:55:00|4063.5|4063|4064|4063|4064|4063|4062.5|4061.5|3796
1687863600000|2023-06-27 11:00:00|4063.5|4062.5|4061|4060.5|4064|4063|4061|4060.5|1581
1687863900000|2023-06-27 11:05:00|4060.5|4060|4060|4059.5|4061|4060.5|4059.5|4059|2562
1687864200000|2023-06-27 11:10:00|4060.5|4060|4059.5|4059|4061|4060.5|4059.5|4059|1677
1687864500000|2023-06-27 11:15:00|4060|4059.5|4059.5|4059|4060.5|4060|4059.5|4059|2019
1687864800000|2023-06-27 11:20:00|4060|4059.5|4062|4061|4062|4061|4059.5|4059|1733
1687865100000|2023-06-27 11:25:00|4061.5|4060.5|4064.5|4064|4065|4064.5|4061|4060.5|1392
1687865400000|2023-06-27 11:30:00|4065|4064.5|4063|4062|4065.5|4065|4062.5|4062|4473
1687865700000|2023-06-27 11:35:00|4062.5|4062.5|4061.5|4061|4063.5|4062.5|4061.5|4061|3441
1687866000000|2023-06-27 11:40:00|4062|4061.5|4063|4062|4063|4062.5|4061|4060.5|1438
1687866300000|2023-06-27 11:45:00|4062.5|4062.5|4062|4061|4063|4062.5|4061.5|4060.5|1765
1687866600000|2023-06-27 11:50:00|4062.5|4061.5|4060.5|4060|4062.5|4061.5|4060.5|4060|2142
1687866900000|2023-06-27 11:55:00|4061|4060.5|4063.5|4063|4064|4063.5|4061|4060.5|3364
1687867200000|2023-06-27 12:00:00|4063|4062.5|4066.5|4065.5|4067|4066|4062.5|4062|4954
1687867500000|2023-06-27 12:05:00|4066|4065|4064.5|4064|4066.5|4065|4064|4063.5|2049
1687867800000|2023-06-27 12:10:00|4064|4063.5|4065.5|4065|4065.5|4065|4063.5|4063|3240
1687868100000|2023-06-27 12:15:00|4065|4064.5|4065.5|4065|4066|4065|4064.5|4064|2527
1687868400000|2023-06-27 12:20:00|4066|4065.5|4066|4065.5|4067.5|4066.5|4065.5|4065|1500
1687868700000|2023-06-27 12:25:00|4065.5|4065|4065|4064.5|4065.5|4065|4064.5|4064|2064
1687869000000|2023-06-27 12:30:00|4065.5|4065|4063.5|4062.5|4066|4065.5|4063|4062.5|2063
1687869300000|2023-06-27 12:35:00|4063|4062|4062.5|4062|4063.5|4062.5|4062|4061.5|2026
1687869600000|2023-06-27 12:40:00|4063|4061.5|4063|4062.5|4064|4063.5|4062|4061.5|3334
1687869900000|2023-06-27 12:45:00|4062.5|4062|4065.5|4065|4065.5|4065|4061.5|4061|1613
1687870200000|2023-06-27 12:50:00|4066|4065.5|4064.5|4064|4066|4065.5|4064.5|4064|1077
1687870500000|2023-06-27 12:55:00|4065|4063.5|4062.5|4062|4065|4063.5|4061.5|4060.5|2006
1687870800000|2023-06-27 13:00:00|4063|4062.5|4062|4061.5|4063|4062.5|4060.5|4060|2133
1687871100000|2023-06-27 13:05:00|4063|4062.5|4062|4061.5|4063.5|4063|4061|4060.5|369657
1687871400000|2023-06-27 13:10:00|4062.5|4062|4064.5|4064|4064.5|4064|4062|4061.5|1353
1687871700000|2023-06-27 13:15:00|4065|4064.5|4064.5|4064|4065|4064.5|4063|4062.5|5351
1687872000000|2023-06-27 13:20:00|4064|4063.5|4065|4064.5|4065|4064.5|4062.5|4062|3940
1687872300000|2023-06-27 13:25:00|4065.5|4065|4067|4066.5|4067.5|4067|4065.5|4065|3579
1687872600000|2023-06-27 13:30:00|4067.5|4067|4071.5|4071|4072|4071.5|4066.5|4066|5590
1687872900000|2023-06-27 13:35:00|4070.5|4069.5|4070.5|4070|4073|4072.5|4070|4069|3623
1687873200000|2023-06-27 13:40:00|4071|4069|4067.5|4066.5|4071|4070|4065|4064.5|4109
1687873500000|2023-06-27 13:45:00|4068|4067|4071|4070.5|4072|4071|4066.5|4065.5|77913
1687873800000|2023-06-27 13:50:00|4071.5|4070|4068|4067.5|4071.5|4071|4068|4067|8089
1687874100000|2023-06-27 13:55:00|4068.5|4068|4064.5|4063|4068.5|4068|4063|4062.5|5686
1687874400000|2023-06-27 14:00:00|4063.5|4062.5|4063.5|4063|4065.5|4064.5|4063|4062|5625
1687874700000|2023-06-27 14:05:00|4064|4063.5|4064.5|4064|4067|4066.5|4064|4063.5|6285
1687875000000|2023-06-27 14:10:00|4065.5|4065|4069|4068.5|4069|4068.5|4065.5|4065|5058
1687875300000|2023-06-27 14:15:00|4068.5|4068|4071|4070.5|4071|4070.5|4068|4067.5|5707
1687875600000|2023-06-27 14:20:00|4070.5|4070|4070|4069.5|4071|4070.5|4069.5|4069|5356
1687875900000|2023-06-27 14:25:00|4070.5|4070|4069|4068.5|4070.5|4070|4068|4067.5|4546
1687876200000|2023-06-27 14:30:00|4069.5|4069|4070|4069.5|4070.5|4070|4069|4068.5|5079
1687876500000|2023-06-27 14:35:00|4069.5|4069|4069.5|4069|4071|4070.5|4069|4068.5|7444
1687876800000|2023-06-27 14:40:00|4070|4069.5|4070|4069.5|4071|4070.5|4070|4069.5|4210
1687877100000|2023-06-27 14:45:00|4069.5|4069|4073.5|4073|4073.5|4073|4069.5|4069|5515
1687877400000|2023-06-27 14:50:00|4074|4073.5|4075|4074.5|4076|4075.5|4074|4073.5|13490
1687877700000|2023-06-27 14:55:00|4074.5|4074|4073.5|4073|4075.5|4075|4073|4072.5|5190
1687878000000|2023-06-27 15:00:00|4073|4072.5|4072.5|4072|4073|4072.5|4072|4071.5|5082
1687878300000|2023-06-27 15:05:00|4072|4071.5|4071|4070|4072.5|4072|4069.5|4069|7470
1687878600000|2023-06-27 15:10:00|4070.5|4071|4070.5|4070|4071.5|4071|4070|4069.5|4269
1687878900000|2023-06-27 15:15:00|4070|4069.5|4070.5|4070|4071|4070.5|4070|4069.5|5183
1687879200000|2023-06-27 15:20:00|4070|4069.5|4071|4070|4071|4070.5|4069.5|4069|6341
1687879500000|2023-06-27 15:25:00|4070.5|4070.5|4071|4070|4072|4071.5|4070.5|4070|8518
1687935600000|2023-06-28 07:00:00|4082.5|4077|4077.5|4075.5|4085.5|4082.5|4077|4075|31399
1687935900000|2023-06-28 07:05:00|4076.5|4075|4071|4070|4076.5|4075|4068.5|4067|4008
1687936200000|2023-06-28 07:10:00|4071.5|4069.5|4072|4071|4078.5|4077|4071.5|4069.5|4435
1687936500000|2023-06-28 07:15:00|4071.5|4069.5|4074|4073|4074|4073|4070|4068.5|2429
1687936800000|2023-06-28 07:20:00|4073|4072|4074.5|4073.5|4075.5|4074.5|4072.5|4071.5|3430
1687937100000|2023-06-28 07:25:00|4076|4074.5|4076.5|4075|4077.5|4076.5|4073|4072|3743
1687937400000|2023-06-28 07:30:00|4076|4074|4074|4073|4076|4075|4073|4072|1626
1687937700000|2023-06-28 07:35:00|4073.5|4072.5|4078.5|4077|4079.5|4078.5|4073|4072.5|2045
1687938000000|2023-06-28 07:40:00|4078|4076.5|4081|4079.5|4081.5|4080.5|4077|4076|2874
1687938300000|2023-06-28 07:45:00|4080.5|4079|4080|4079|4080.5|4079.5|4077|4076.5|6064
1687938600000|2023-06-28 07:50:00|4079.5|4078.5|4084.5|4083.5|4086.5|4085.5|4079.5|4078.5|2098
1687938900000|2023-06-28 07:55:00|4084|4083|4083|4082|4086|4085|4083|4082|2001
1687939200000|2023-06-28 08:00:00|4083.5|4082.5|4086|4085|4087|4086.5|4083|4081.5|6419
1687939500000|2023-06-28 08:05:00|4087|4086|4090|4089|4090.5|4089.5|4087|4086|4501
1687939800000|2023-06-28 08:10:00|4090.5|4089.5|4093.5|4092.5|4094|4093|4090.5|4089.5|3682
1687940100000|2023-06-28 08:15:00|4094.5|4093.5|4095|4094|4096|4095|4093|4092.5|3841
1687940400000|2023-06-28 08:20:00|4094.5|4094.5|4096|4095|4097|4096|4094.5|4094|3298
1687940700000|2023-06-28 08:25:00|4096.5|4095.5|4095|4094|4096.5|4095.5|4094|4093.5|6206
1687941000000|2023-06-28 08:30:00|4095.5|4094.5|4094.5|4093.5|4097|4096.5|4093|4092|5496
1687941300000|2023-06-28 08:35:00|4094|4093|4092.5|4091.5|4095|4094|4092.5|4091.5|1983
1687941600000|2023-06-28 08:40:00|4092|4091|4091.5|4090.5|4093.5|4092.5|4091|4090.5|2197
1687941900000|2023-06-28 08:45:00|4090.5|4090|4087.5|4086.5|4090.5|4090|4087.5|4086.5|1299
1687942200000|2023-06-28 08:50:00|4087|4086|4085|4084.5|4087|4086|4084.5|4083.5|1370
1687942500000|2023-06-28 08:55:00|4084.5|4083.5|4085|4084|4085|4084|4083.5|4083|975
1687942800000|2023-06-28 09:00:00|4085.5|4084.5|4087|4086|4087.5|4086.5|4085|4084.5|2183
1687943100000|2023-06-28 09:05:00|4086.5|4085.5|4088|4087.5|4089|4088.5|4085.5|4085|1809
1687943400000|2023-06-28 09:10:00|4087|4086.5|4088|4087.5|4089.5|4088.5|4086.5|4086|2712
1687943700000|2023-06-28 09:15:00|4088.5|4087|4088.5|4088|4088.5|4088|4086.5|4085.5|2525
1687944000000|2023-06-28 09:20:00|4089|4088.5|4089|4088.5|4090|4089|4089|4088|2155
1687944300000|2023-06-28 09:25:00|4089.5|4088|4090|4089.5|4091.5|4090.5|4088.5|4088|2731
1687944600000|2023-06-28 09:30:00|4089.5|4088.5|4089.5|4089|4090|4089.5|4088|4087|4135
1687944900000|2023-06-28 09:35:00|4089|4088.5|4088|4087.5|4089|4088.5|4088|4087.5|1272
1687945200000|2023-06-28 09:40:00|4087.5|4086.5|4088.5|4087.5|4088.5|4088|4086.5|4086|1894
1687945500000|2023-06-28 09:45:00|4088|4087|4090|4089.5|4091|4090|4087.5|4087|2013
1687945800000|2023-06-28 09:50:00|4091|4090|4093|4092|4093|4092.5|4089.5|4089|5378
1687946100000|2023-06-28 09:55:00|4092.5|4091.5|4094|4093.5|4094.5|4093.5|4092.5|4091.5|4122
1687946400000|2023-06-28 10:00:00|4093.5|4093|4095.5|4095|4095.5|4095|4093.5|4092.5|3395
1687946700000|2023-06-28 10:05:00|4095|4094.5|4094|4093.5|4096.5|4095.5|4094|4093.5|5110
1687947000000|2023-06-28 10:10:00|4094.5|4094|4096|4095.5|4097|4096|4094.5|4094|6483
1687947300000|2023-06-28 10:15:00|4096.5|4096|4095.5|4095|4097|4096.5|4095|4094.5|4249
1687947600000|2023-06-28 10:20:00|4095|4094.5|4094.5|4093.5|4095|4094.5|4092.5|4092|6060
1687947900000|2023-06-28 10:25:00|4095|4094|4100|4099.5|4100.5|4099.5|4095|4094|5201
1687948200000|2023-06-28 10:30:00|4102|4101|4099|4098.5|4103|4102|4099|4098|4031
1687948500000|2023-06-28 10:35:00|4099.5|4098|4098.5|4097.5|4099.5|4098.5|4098|4097|1589
1687948800000|2023-06-28 10:40:00|4099|4098|4097.5|4096.5|4099|4098.5|4097|4096.5|3197
1687949100000|2023-06-28 10:45:00|4097|4095.5|4098|4097|4098.5|4098|4096|4095.5|4328
1687949400000|2023-06-28 10:50:00|4097.5|4096.5|4097.5|4097|4098|4097.5|4097|4096.5|1250
1687949700000|2023-06-28 10:55:00|4098|4095.5|4097|4096.5|4098|4096.5|4096.5|4095.5|4668
1687950000000|2023-06-28 11:00:00|4096.5|4096|4094.5|4094|4098|4097|4092|4091|9367
1687950300000|2023-06-28 11:05:00|4094|4093.5|4093|4092.5|4094|4093.5|4091.5|4090.5|2628
1687950600000|2023-06-28 11:10:00|4093.5|4091.5|4090.5|4090|4093.5|4091.5|4090.5|4090|2866
1687950900000|2023-06-28 11:15:00|4091|4090.5|4089|4088.5|4091.5|4091|4089|4088.5|2741
1687951200000|2023-06-28 11:20:00|4088.5|4087.5|4088.5|4088|4088.5|4088|4087.5|4087|1500
1687951500000|2023-06-28 11:25:00|4088|4087|4087.5|4086.5|4088.5|4087.5|4087|4086.5|1484
1687951800000|2023-06-28 11:30:00|4088|4087|4086.5|4086|4088.5|4088|4086.5|4086|2193
1687952100000|2023-06-28 11:35:00|4087|4085.5|4085|4084.5|4087|4085.5|4085|4084.5|3077
1687952400000|2023-06-28 11:40:00|4085.5|4085|4088|4087|4089|4088|4085|4084.5|7466
1687952700000|2023-06-28 11:45:00|4087.5|4087.5|4090|4089.5|4090.5|4089.5|4086.5|4086|3398
1687953000000|2023-06-28 11:50:00|4090.5|4090|4089.5|4089|4091|4090.5|4088.5|4088|3751
1687953300000|2023-06-28 11:55:00|4090|4089.5|4087|4086.5|4091|4090|4087|4086.5|4330
1687953600000|2023-06-28 12:00:00|4087.5|4087|4092|4091.5|4092|4091.5|4087|4086.5|1308
1687953900000|2023-06-28 12:05:00|4092.5|4090.5|4090|4089|4092.5|4091|4089.5|4089|1110
1687954200000|2023-06-28 12:10:00|4089.5|4089.5|4090|4089.5|4091.5|4090.5|4089.5|4089|1503
1687954500000|2023-06-28 12:15:00|4090.5|4090|4092|4091|4092|4091.5|4090|4089.5|1907
1687954800000|2023-06-28 12:20:00|4091.5|4091.5|4090.5|4090|4092.5|4091.5|4090.5|4090|2303
1687955100000|2023-06-28 12:25:00|4091|4089.5|4089.5|4089|4091|4090.5|4089.5|4089|4992
1687955400000|2023-06-28 12:30:00|4090|4089.5|4089|4088.5|4090|4089.5|4089|4088.5|2068
1687955700000|2023-06-28 12:35:00|4089.5|4088|4089.5|4089|4091|4090.5|4089|4088|4068
1687956000000|2023-06-28 12:40:00|4089|4088.5|4087.5|4087|4089.5|4089|4086|4085.5|2495
1687956300000|2023-06-28 12:45:00|4088|4087.5|4084.5|4083.5|4088.5|4087.5|4084|4083|3049
1687956600000|2023-06-28 12:50:00|4085.5|4084|4086|4085|4087|4086.5|4084.5|4083.5|2546
1687956900000|2023-06-28 12:55:00|4085.5|4084.5|4084.5|4084|4086.5|4085.5|4084.5|4084|1941
1687957200000|2023-06-28 13:00:00|4085|4084.5|4088|4087|4088.5|4087.5|4084.5|4084.5|1947
1687957500000|2023-06-28 13:05:00|4088.5|4087.5|4091.5|4090.5|4091.5|4090.5|4087.5|4087|1709
1687957800000|2023-06-28 13:10:00|4092|4091|4091.5|4091|4094|4093|4091.5|4091|2907
1687958100000|2023-06-28 13:15:00|4091|4090.5|4090.5|4090|4091.5|4091|4089.5|4088.5|2421
1687958400000|2023-06-28 13:20:00|4090|4089.5|4092|4091|4092|4091|4089.5|4088.5|1417
1687958700000|2023-06-28 13:25:00|4091.5|4091.5|4091|4090.5|4093|4092|4089|4088.5|4053
1687959000000|2023-06-28 13:30:00|4091.5|4090|4090.5|4090|4094.5|4093.5|4089.5|4089|9977
1687959300000|2023-06-28 13:35:00|4091|4090.5|4090.5|4090|4092.5|4091.5|4089.5|4089|5393
1687959600000|2023-06-28 13:40:00|4090|4089|4091.5|4090.5|4091.5|4091|4087|4086.5|3169
1687959900000|2023-06-28 13:45:00|4090.5|4089.5|4088.5|4088|4092|4091.5|4087|4086.5|7492
1687960200000|2023-06-28 13:50:00|4089|4088.5|4087.5|4087|4089.5|4089|4086.5|4086|7897
1687960500000|2023-06-28 13:55:00|4087|4086.5|4085.5|4084.5|4088.5|4088|4084.5|4084|4399
1687960800000|2023-06-28 14:00:00|4085|4084|4081.5|4080.5|4085|4084|4079.5|4079|6136
1687961100000|2023-06-28 14:05:00|4082|4081.5|4082|4081.5|4083|4082.5|4081|4080.5|55628
1687961400000|2023-06-28 14:10:00|4083|4082.5|4085.5|4084.5|4086.5|4085.5|4082|4081|6629
1687961700000|2023-06-28 14:15:00|4085|4085|4084.5|4084|4086|4085.5|4083.5|4082.5|5759
1687962000000|2023-06-28 14:20:00|4084|4083.5|4084|4083.5|4084.5|4084|4082.5|4082|4463
1687962300000|2023-06-28 14:25:00|4084.5|4084|4085.5|4085|4086.5|4086|4083.5|4083|6460
1687962600000|2023-06-28 14:30:00|4085|4084.5|4084|4083.5|4086|4085|4084|4083|6039
1687962900000|2023-06-28 14:35:00|4083.5|4083|4087.5|4087|4087.5|4087|4083.5|4083|8386
1687963200000|2023-06-28 14:40:00|4087|4086|4081|4080.5|4087.5|4087|4081|4080|3900
1687963500000|2023-06-28 14:45:00|4080.5|4080|4081.5|4080.5|4082.5|4081.5|4078.5|4078|623457
1687963800000|2023-06-28 14:50:00|4081|4081|4082.5|4082|4083|4082|4081|4080.5|5165
1687964100000|2023-06-28 14:55:00|4082|4081.5|4082|4081.5|4082.5|4082|4078.5|4078|7684
1687964400000|2023-06-28 15:00:00|4082.5|4082|4081.5|4081|4082.5|4082|4080.5|4080|7034
1687964700000|2023-06-28 15:05:00|4082|4081.5|4085|4084.5|4085|4084.5|4081.5|4081|5964
1687965000000|2023-06-28 15:10:00|4085.5|4085|4088|4087|4089.5|4089|4085.5|4085|7351
1687965300000|2023-06-28 15:15:00|4088.5|4087.5|4088.5|4088|4090|4089.5|4087.5|4086.5|7767
1687965600000|2023-06-28 15:20:00|4088|4087.5|4087.5|4087|4089.5|4089|4087|4086|7489
1687965900000|2023-06-28 15:25:00|4088|4086.5|4087.5|4087|4088|4087.5|4086.5|4086|10124
1688022000000|2023-06-29 07:00:00|4111.5|4103|4093|4091.5|4111.5|4105.5|4091.5|4090.5|55107
1688022300000|2023-06-29 07:05:00|4092.5|4093.5|4083.5|4082|4095.5|4094|4083.5|4082|2753
1688022600000|2023-06-29 07:10:00|4083|4081.5|4082.5|4081|4085|4084|4078|4076.5|3372
1688022900000|2023-06-29 07:15:00|4081.5|4080.5|4083.5|4082.5|4086.5|4085|4077|4076|6348
1688023200000|2023-06-29 07:20:00|4082|4081|4087|4085.5|4088|4087|4082|4081|2356
1688023500000|2023-06-29 07:25:00|4086.5|4085|4087.5|4086.5|4087.5|4087|4085|4084.5|5771
1688023800000|2023-06-29 07:30:00|4087|4085|4091|4090|4092|4091|4086|4085|3780
1688024100000|2023-06-29 07:35:00|4091.5|4090.5|4095.5|4094.5|4096|4095|4091|4090.5|4531
1688024400000|2023-06-29 07:40:00|4095|4094|4098|4097|4098.5|4097.5|4095|4094|1494
1688024700000|2023-06-29 07:45:00|4098.5|4097.5|4094|4093.5|4100.5|4099.5|4093.5|4093|6356
1688025000000|2023-06-29 07:50:00|4093|4092.5|4092.5|4092|4096.5|4095.5|4092|4091.5|2623
1688025300000|2023-06-29 07:55:00|4093|4091.5|4093|4092|4094.5|4093.5|4090.5|4089.5|2923
1688025600000|2023-06-29 08:00:00|4093.5|4093|4095.5|4094.5|4096.5|4095.5|4092.5|4092.5|2562
1688025900000|2023-06-29 08:05:00|4095|4094|4092.5|4092|4095|4094|4091|4090.5|3233
1688026200000|2023-06-29 08:10:00|4093|4092.5|4092|4091.5|4094|4093|4092|4091.5|2809
1688026500000|2023-06-29 08:15:00|4091.5|4091|4094|4093|4096|4095|4091.5|4091|4594
1688026800000|2023-06-29 08:20:00|4093.5|4093.5|4096.5|4096|4097.5|4097|4093.5|4092.5|4944
1688027100000|2023-06-29 08:25:00|4096|4095.5|4092|4091.5|4096|4095.5|4091.5|4091|4025
1688027400000|2023-06-29 08:30:00|4091.5|4090.5|4094|4093.5|4095|4094|4091.5|4090.5|6218
1688027700000|2023-06-29 08:35:00|4093|4093|4091.5|4091|4094|4093.5|4091|4090.5|5534
1688028000000|2023-06-29 08:40:00|4091|4090.5|4093|4092|4093.5|4092.5|4090.5|4090|4300
1688028300000|2023-06-29 08:45:00|4092.5|4091.5|4092|4091|4093|4092.5|4091|4090.5|2296
1688028600000|2023-06-29 08:50:00|4092.5|4091.5|4093.5|4093|4095|4094.5|4092.5|4091.5|2600
1688028900000|2023-06-29 08:55:00|4093|4092.5|4092|4091.5|4093.5|4093|4092|4091.5|2703
1688029200000|2023-06-29 09:00:00|4092.5|4092|4092|4091.5|4092.5|4092|4090.5|4090|3515
1688029500000|2023-06-29 09:05:00|4091.5|4091|4091|4090|4092|4091.5|4090|4089.5|3495
1688029800000|2023-06-29 09:10:00|4091.5|4090.5|4091|4090|4092|4091|4089.5|4088.5|1766
1688030100000|2023-06-29 09:15:00|4090.5|4089.5|4090|4089.5|4091.5|4090.5|4088|4087.5|2954
1688030400000|2023-06-29 09:20:00|4090.5|4089|4089|4088|4090.5|4089|4088|4087.5|5453
1688030700000|2023-06-29 09:25:00|4088.5|4087.5|4089|4088.5|4090|4089|4088|4087|1667
1688031000000|2023-06-29 09:30:00|4089.5|4089|4091|4090.5|4091.5|4090.5|4089|4088.5|2693
1688031300000|2023-06-29 09:35:00|4091.5|4091|4089|4088.5|4092|4091|4088.5|4088|2083
1688031600000|2023-06-29 09:40:00|4090|4089|4089|4088|4091.5|4091|4088.5|4087.5|3605
1688031900000|2023-06-29 09:45:00|4090|4089|4088|4087.5|4090|4089|4088|4087.5|2180
1688032200000|2023-06-29 09:50:00|4087.5|4087|4088.5|4088|4089.5|4088.5|4086.5|4086|2255
1688032500000|2023-06-29 09:55:00|4088|4087.5|4085.5|4084.5|4088.5|4087.5|4085.5|4084.5|2060
1688032800000|2023-06-29 10:00:00|4085|4083.5|4084|4083|4085|4083.5|4083.5|4083|5108
1688033100000|2023-06-29 10:05:00|4083.5|4083.5|4087|4086|4087|4086|4083.5|4082.5|3475
1688033400000|2023-06-29 10:10:00|4086.5|4085.5|4087|4086.5|4087|4086.5|4085.5|4085|2172
1688033700000|2023-06-29 10:15:00|4086.5|4086|4086.5|4086|4088|4087|4085.5|4085|3792
1688034000000|2023-06-29 10:20:00|4087|4086.5|4085.5|4085|4087|4086.5|4085.5|4085|2814
1688034300000|2023-06-29 10:25:00|4086|4085.5|4086|4085.5|4086.5|4085.5|4085|4084.5|2497
1688034600000|2023-06-29 10:30:00|4085.5|4085|4083.5|4083|4085.5|4085|4083.5|4083|1892
1688034900000|2023-06-29 10:35:00|4084|4082.5|4084|4083.5|4084|4083.5|4083|4082.5|1821
1688035200000|2023-06-29 10:40:00|4083.5|4083|4085.5|4084.5|4086|4085|4082.5|4082|12249
1688035500000|2023-06-29 10:45:00|4086|4085|4088|4087.5|4088|4087.5|4086|4085|1108
1688035800000|2023-06-29 10:50:00|4089|4088|4090.5|4090|4091|4090.5|4088.5|4088|2206
1688036100000|2023-06-29 10:55:00|4091|4089.5|4092|4091|4092|4091|4090.5|4089.5|3483
1688036400000|2023-06-29 11:00:00|4091.5|4091.5|4093.5|4093|4094|4093|4091.5|4090.5|3106
1688036700000|2023-06-29 11:05:00|4093|4092|4091|4090.5|4094.5|4093.5|4091|4090.5|1809
1688037000000|2023-06-29 11:10:00|4091.5|4091|4092.5|4092|4093|4092.5|4091.5|4090.5|2953
1688037300000|2023-06-29 11:15:00|4093|4091.5|4091.5|4091|4093|4092|4090.5|4090|2195
1688037600000|2023-06-29 11:20:00|4091|4090.5|4090.5|4090|4091.5|4091|4090.5|4090|986
1688037900000|2023-06-29 11:25:00|4090|4089.5|4090.5|4090|4091.5|4090.5|4089.5|4089|1514
1688038200000|2023-06-29 11:30:00|4091|4090.5|4090.5|4090|4091.5|4091|4090.5|4090|1408
1688038500000|2023-06-29 11:35:00|4090|4089.5|4090.5|4090|4091.5|4091|4089.5|4089|1531
1688038800000|2023-06-29 11:40:00|4091|4090.5|4090.5|4090|4091.5|4090.5|4090.5|4089.5|1395
1688039100000|2023-06-29 11:45:00|4090|4089.5|4090|4089|4090|4089.5|4089|4088.5|2594
1688039400000|2023-06-29 11:50:00|4089.5|4089.5|4087.5|4087|4090|4089.5|4087.5|4087|4695
1688039700000|2023-06-29 11:55:00|4088|4087.5|4088|4087|4088.5|4088|4087|4086.5|3216
1688040000000|2023-06-29 12:00:00|4087.5|4087.5|4088.5|4088|4089|4088|4085.5|4085|2577
1688040300000|2023-06-29 12:05:00|4089|4088.5|4088.5|4088|4090|4089.5|4088.5|4088|2132
1688040600000|2023-06-29 12:10:00|4088|4087.5|4088.5|4088|4088.5|4088|4088|4087.5|2235
1688040900000|2023-06-29 12:15:00|4088|4087.5|4087.5|4087|4088.5|4088|4086|4085.5|2953
1688041200000|2023-06-29 12:20:00|4088|4087.5|4089|4088.5|4089.5|4088.5|4088|4087.5|1299
1688041500000|2023-06-29 12:25:00|4089.5|4089|4089.5|4088.5|4090|4089|4089|4088.5|1441
1688041800000|2023-06-29 12:30:00|4090|4089.5|4094|4093.5|4095|4094|4090|4089.5|5958
1688042100000|2023-06-29 12:35:00|4094.5|4094.5|4090.5|4090|4095|4094.5|4090|4089|2561
1688042400000|2023-06-29 12:40:00|4091|4090.5|4091.5|4090.5|4093|4092.5|4091|4090|2047
1688042700000|2023-06-29 12:45:00|4091|4091|4092.5|4092|4093|4092.5|4090.5|4090|1645
1688043000000|2023-06-29 12:50:00|4093|4092.5|4090.5|4090|4093|4092.5|4090|4089.5|4285
1688043300000|2023-06-29 12:55:00|4091|4090.5|4088.5|4088|4091.5|4091|4087|4086|7328
1688043600000|2023-06-29 13:00:00|4088|4087.5|4082.5|4082|4088|4087.5|4082|4081|4954
1688043900000|2023-06-29 13:05:00|4083|4081.5|4083|4082|4083.5|4082.5|4081.5|4080.5|2685
1688044200000|2023-06-29 13:10:00|4082.5|4083.5|4086|4085.5|4086.5|4086|4082.5|4082.5|2157
1688044500000|2023-06-29 13:15:00|4086.5|4086|4086|4085.5|4086.5|4086|4086|4085.5|2101
1688044800000|2023-06-29 13:20:00|4086.5|4086|4088.5|4088|4088.5|4088|4086.5|4086|1342
1688045100000|2023-06-29 13:25:00|4088|4087|4087.5|4087|4089|4088.5|4087.5|4087|1483
1688045400000|2023-06-29 13:30:00|4086|4085|4084.5|4084|4087|4086|4083|4082.5|9892
1688045700000|2023-06-29 13:35:00|4083.5|4083|4083|4082.5|4084|4083.5|4078|4077.5|7544
1688046000000|2023-06-29 13:40:00|4082.5|4082|4089|4088.5|4089.5|4088.5|4082.5|4082|7232
1688046300000|2023-06-29 13:45:00|4089.5|4089|4085.5|4085|4089.5|4089|4085|4084|9365
1688046600000|2023-06-29 13:50:00|4085|4084.5|4082.5|4082|4085.5|4085|4082.5|4082|12384
1688046900000|2023-06-29 13:55:00|4083.5|4082.5|4083|4082|4083.5|4082.5|4081.5|4080.5|3607
1688047200000|2023-06-29 14:00:00|4082.5|4081.5|4079.5|4079|4082.5|4081.5|4079.5|4079|7225
1688047500000|2023-06-29 14:05:00|4080|4079.5|4080|4079.5|4081|4080|4078|4077.5|7928
1688047800000|2023-06-29 14:10:00|4080.5|4080|4081|4080.5|4083.5|4082.5|4079|4078.5|6537
1688048100000|2023-06-29 14:15:00|4081.5|4081|4082|4081|4082.5|4081.5|4079|4078.5|6916
1688048400000|2023-06-29 14:20:00|4081.5|4080.5|4083.5|4083|4084|4083.5|4080.5|4079.5|5427
1688048700000|2023-06-29 14:25:00|4084|4083.5|4085|4084|4085|4084|4082|4081.5|3475
1688049000000|2023-06-29 14:30:00|4084.5|4083.5|4083.5|4083|4085.5|4084.5|4082.5|4081.5|4754
1688049300000|2023-06-29 14:35:00|4083|4082.5|4086|4085.5|4086|4085.5|4083|4082.5|8269
1688049600000|2023-06-29 14:40:00|4086.5|4086|4086|4085.5|4087.5|4087|4085|4084.5|3966
1688049900000|2023-06-29 14:45:00|4086.5|4086|4088.5|4088|4088.5|4088|4086|4085|6770
1688050200000|2023-06-29 14:50:00|4089|4087.5|4090.5|4089.5|4090.5|4090|4087|4086.5|2878
1688050500000|2023-06-29 14:55:00|4090|4089|4089.5|4089|4090|4089.5|4089|4088.5|4731
1688050800000|2023-06-29 15:00:00|4090|4089.5|4090|4089|4090.5|4090|4089|4088.5|2293
1688051100000|2023-06-29 15:05:00|4089.5|4089.5|4090|4089.5|4090.5|4090|4089.5|4089.5|6143
1688051400000|2023-06-29 15:10:00|4090.5|4090|4089.5|4089|4091|4090|4089|4088.5|5142
1688051700000|2023-06-29 15:15:00|4089|4088.5|4086.5|4086|4089|4088.5|4086.5|4086|6081
1688052000000|2023-06-29 15:20:00|4086|4085.5|4085|4084.5|4086|4085.5|4085|4084.5|5291
1688052300000|2023-06-29 15:25:00|4084.5|4084|4084|4083.5|4085|4084.5|4084|4083.5|3633
1688108400000|2023-06-30 07:00:00|4079|4075.5|4079|4077.5|4081.5|4080.5|4076|4075|8414
1688108700000|2023-06-30 07:05:00|4079.5|4078|4081.5|4080|4082|4081|4076.5|4075|8515
1688109000000|2023-06-30 07:10:00|4080|4079|4076.5|4075.5|4080|4079|4074|4072.5|5829
1688109300000|2023-06-30 07:15:00|4076|4074.5|4084|4083|4084.5|4084|4075|4074|4581
1688109600000|2023-06-30 07:20:00|4083.5|4081.5|4079|4078.5|4084|4082.5|4079|4078|5844
1688109900000|2023-06-30 07:25:00|4078|4077|4077.5|4077|4078|4077|4075|4074|1642
1688110200000|2023-06-30 07:30:00|4078|4077.5|4071|4070|4078.5|4078|4069.5|4068.5|2237
1688110500000|2023-06-30 07:35:00|4072.5|4070.5|4077.5|4076.5|4077.5|4076.5|4072|4070.5|3116
1688110800000|2023-06-30 07:40:00|4078.5|4077|4082|4081|4082.5|4081.5|4077.5|4076.5|1258
1688111100000|2023-06-30 07:45:00|4081.5|4080.5|4088|4087|4090|4088.5|4081|4080.5|2957
1688111400000|2023-06-30 07:50:00|4088.5|4087.5|4087.5|4086|4089.5|4088.5|4085|4084|1904
1688111700000|2023-06-30 07:55:00|4087|4087|4090|4089|4091.5|4090.5|4087|4085.5|5525
1688112000000|2023-06-30 08:00:00|4089.5|4087.5|4091|4090|4093|4092|4087.5|4087|5299
1688112300000|2023-06-30 08:05:00|4090.5|4089.5|4085.5|4084.5|4091.5|4091|4085.5|4084.5|2416
1688112600000|2023-06-30 08:10:00|4085|4084|4086|4085|4087.5|4086.5|4085|4084|949
1688112900000|2023-06-30 08:15:00|4087|4086|4087|4086.5|4087.5|4086.5|4086|4085|2677
1688113200000|2023-06-30 08:20:00|4088|4087|4089|4088|4089.5|4088.5|4087|4086|7251
1688113500000|2023-06-30 08:25:00|4088.5|4087|4090.5|4089|4092.5|4091.5|4087|4086.5|13599
1688113800000|2023-06-30 08:30:00|4090|4089.5|4089.5|4089|4091.5|4090.5|4088|4087|3436
1688114100000|2023-06-30 08:35:00|4090|4089.5|4091|4090|4092|4091.5|4090|4089.5|3486
1688114400000|2023-06-30 08:40:00|4091.5|4090.5|4088.5|4088|4091.5|4090.5|4088|4087.5|2488
1688114700000|2023-06-30 08:45:00|4088|4087.5|4090|4089|4091|4090|4086.5|4086|7776
1688115000000|2023-06-30 08:50:00|4090.5|4089.5|4089|4088.5|4090.5|4089.5|4087.5|4086.5|3242
1688115300000|2023-06-30 08:55:00|4089.5|4089|4089|4088|4089.5|4089|4087|4086.5|5540
1688115600000|2023-06-30 09:00:00|4089.5|4088.5|4089.5|4088.5|4091|4090|4088|4087|3249
1688115900000|2023-06-30 09:05:00|4088.5|4088|4090|4089.5|4090.5|4090|4088.5|4088|2341
1688116200000|2023-06-30 09:10:00|4089.5|4089|4089.5|4089|4091|4090|4088.5|4087.5|3699
1688116500000|2023-06-30 09:15:00|4089|4088.5|4087|4086.5|4090.5|4089.5|4086.5|4085.5|4035
1688116800000|2023-06-30 09:20:00|4086.5|4086|4091.5|4090.5|4092.5|4091.5|4085.5|4085|2620
1688117100000|2023-06-30 09:25:00|4092|4091|4094.5|4093.5|4094.5|4093.5|4091.5|4090.5|1975
1688117400000|2023-06-30 09:30:00|4094|4094|4096|4095|4096|4095|4093|4092.5|1272
1688117700000|2023-06-30 09:35:00|4096.5|4095.5|4097.5|4096.5|4097.5|4096.5|4095|4094|2901
1688118000000|2023-06-30 09:40:00|4097|4097|4096.5|4096|4098|4097|4096|4095|3751
1688118300000|2023-06-30 09:45:00|4097|4096.5|4096|4095.5|4097.5|4096.5|4095|4094.5|2662
1688118600000|2023-06-30 09:50:00|4096.5|4096|4097|4096.5|4100|4099|4096.5|4096|5091
1688118900000|2023-06-30 09:55:00|4096.5|4096|4096.5|4096|4097|4096.5|4095.5|4095|7024
1688119200000|2023-06-30 10:00:00|4097|4096.5|4097.5|4097|4098|4097.5|4095.5|4095|3334
1688119500000|2023-06-30 10:05:00|4096|4095.5|4097|4096.5|4098.5|4097.5|4095|4094.5|7729
1688119800000|2023-06-30 10:10:00|4097.5|4095.5|4096|4095.5|4098|4097|4096|4095.5|2509
1688120100000|2023-06-30 10:15:00|4096.5|4096|4096.5|4095.5|4097.5|4096.5|4095.5|4094.5|5750
1688120400000|2023-06-30 10:20:00|4097|4096|4096.5|4096|4098|4097|4096.5|4095.5|2048
1688120700000|2023-06-30 10:25:00|4097|4096.5|4099|4098.5|4099|4098.5|4097|4096.5|2509
1688121000000|2023-06-30 10:30:00|4098.5|4098|4100|4099.5|4101|4100|4098.5|4098|3191
1688121300000|2023-06-30 10:35:00|4099.5|4099|4096.5|4095.5|4099.5|4099|4095|4094.5|3497
1688121600000|2023-06-30 10:40:00|4097|4096|4093.5|4093|4097|4096|4093.5|4092.5|1023
1688121900000|2023-06-30 10:45:00|4093|4092.5|4095|4094.5|4097|4096|4093|4092.5|2224
1688122200000|2023-06-30 10:50:00|4095.5|4095|4097.5|4096.5|4097.5|4096.5|4095.5|4095|2018
1688122500000|2023-06-30 10:55:00|4097|4096|4096|4095.5|4098.5|4097.5|4095.5|4094.5|1293
1688122800000|2023-06-30 11:00:00|4096.5|4095|4095|4094.5|4096.5|4096|4093.5|4093|2361
1688123100000|2023-06-30 11:05:00|4095.5|4094|4095.5|4095|4096|4095|4094.5|4094|3784
1688123400000|2023-06-30 11:10:00|4095|4094.5|4093.5|4093|4095.5|4095|4093.5|4093|1511
1688123700000|2023-06-30 11:15:00|4094|4094|4092.5|4091.5|4094.5|4094|4092|4091.5|3477
1688124000000|2023-06-30 11:20:00|4093|4092|4093|4092.5|4094|4093.5|4092|4091.5|2169
1688124300000|2023-06-30 11:25:00|4093.5|4092|4091.5|4091|4093.5|4092.5|4090.5|4090|4236
1688124600000|2023-06-30 11:30:00|4092|4091.5|4092|4091.5|4093.5|4093|4092|4091.5|887
1688124900000|2023-06-30 11:35:00|4091.5|4091|4090|4089|4091.5|4091|4089|4088.5|3466
1688125200000|2023-06-30 11:40:00|4090.5|4089.5|4094|4093|4094.5|4094|4090.5|4089|2001
1688125500000|2023-06-30 11:45:00|4093.5|4092.5|4091.5|4091|4093.5|4092.5|4090.5|4090|7069
1688125800000|2023-06-30 11:50:00|4091|4090.5|4093|4092.5|4093|4092.5|4088.5|4087.5|3900
1688126100000|2023-06-30 11:55:00|4092.5|4091.5|4089.5|4088.5|4092.5|4091.5|4087.5|4087|7671
1688126400000|2023-06-30 12:00:00|4089|4089|4093|4092|4093|4092.5|4089|4088.5|2876
1688126700000|2023-06-30 12:05:00|4092.5|4091|4091.5|4091|4093|4092|4091.5|4090.5|5660
1688127000000|2023-06-30 12:10:00|4092|4090.5|4093|4092|4093|4092.5|4091.5|4090.5|6086
1688127300000|2023-06-30 12:15:00|4092.5|4092.5|4094|4093|4094|4093.5|4092.5|4092.5|1115
1688127600000|2023-06-30 12:20:00|4093.5|4092.5|4093.5|4093|4093.5|4093|4093|4092|4813
1688127900000|2023-06-30 12:25:00|4094|4093.5|4093|4091|4095|4094|4092|4091|1875
1688128200000|2023-06-30 12:30:00|4093.5|4091.5|4090.5|4090|4093.5|4092|4090|4089.5|828
1688128500000|2023-06-30 12:35:00|4091|4089.5|4091.5|4090.5|4091.5|4090.5|4089.5|4088.5|440625
1688128800000|2023-06-30 12:40:00|4091|4090|4088.5|4087.5|4091|4090.5|4087|4086.5|1228
1688129100000|2023-06-30 12:45:00|4088|4087|4087|4086|4089|4088.5|4086.5|4086|1802
1688129400000|2023-06-30 12:50:00|4087.5|4086.5|4091|4090.5|4092|4091|4087.5|4086.5|2536
1688129700000|2023-06-30 12:55:00|4091.5|4091|4092|4091.5|4092|4091.5|4090.5|4090|2930
1688130000000|2023-06-30 13:00:00|4092.5|4092|4092|4091.5|4092.5|4092|4091.5|4091|3498
1688130300000|2023-06-30 13:05:00|4092.5|4092|4091.5|4091|4093|4092|4091.5|4091|3949
1688130600000|2023-06-30 13:10:00|4091|4090.5|4089.5|4089|4091.5|4091|4089|4088.5|2751
1688130900000|2023-06-30 13:15:00|4090|4089.5|4091.5|4090.5|4092|4091.5|4089|4088.5|8735
1688131200000|2023-06-30 13:20:00|4091|4090|4090.5|4089.5|4091|4090|4090|4089.5|4741
1688131500000|2023-06-30 13:25:00|4090|4090|4093|4092.5|4093|4092.5|4090|4089.5|3942
1688131800000|2023-06-30 13:30:00|4093.5|4092|4103|4102.5|4103|4102.5|4091.5|4091|8217
1688132100000|2023-06-30 13:35:00|4104|4102|4102.5|4102|4106|4105.5|4102|4101|4963
1688132400000|2023-06-30 13:40:00|4103|4101.5|4104.5|4103.5|4104.5|4104|4101|4100|4696
1688132700000|2023-06-30 13:45:00|4106|4104.5|4104|4103|4108.5|4107.5|4103|4102|6063
1688133000000|2023-06-30 13:50:00|4103.5|4102.5|4102.5|4102|4103.5|4103|4100.5|4099.5|6431
1688133300000|2023-06-30 13:55:00|4103|4102.5|4104|4101.5|4105|4104.5|4103|4101.5|6400
1688133600000|2023-06-30 14:00:00|4103.5|4102.5|4101.5|4101|4104|4103|4101|4100|3400
1688133900000|2023-06-30 14:05:00|4101|4100.5|4100|4099.5|4101.5|4101|4100|4099|3251
1688134200000|2023-06-30 14:10:00|4100.5|4100|4099|4098.5|4101.5|4101|4099|4098.5|4367
1688134500000|2023-06-30 14:15:00|4099.5|4099|4100.5|4100|4101.5|4100.5|4099|4098.5|4248
1688134800000|2023-06-30 14:20:00|4100|4099.5|4100.5|4100|4101|4100.5|4100|4099.5|6500
1688135100000|2023-06-30 14:25:00|4100|4099.5|4098|4097|4100|4099.5|4097|4096|6074
1688135400000|2023-06-30 14:30:00|4097.5|4096.5|4096.5|4095.5|4097.5|4097|4095|4094|4884
1688135700000|2023-06-30 14:35:00|4096|4095|4098.5|4097.5|4098.5|4098|4095|4094.5|4640
1688136000000|2023-06-30 14:40:00|4098|4098|4102|4101.5|4102.5|4101.5|4098|4098|4235
1688136300000|2023-06-30 14:45:00|4102.5|4102|4106|4105.5|4106|4105.5|4102|4101.5|5185
1688136600000|2023-06-30 14:50:00|4105.5|4105|4109|4108.5|4109.5|4108.5|4105|4104.5|8751
1688136900000|2023-06-30 14:55:00|4109.5|4109|4107|4106|4110|4109.5|4105.5|4105|11228
1688137200000|2023-06-30 15:00:00|4106.5|4106.5|4107|4106.5|4107.5|4107|4106|4105.5|15621
1688137500000|2023-06-30 15:05:00|4107.5|4107|4107.5|4107|4108|4107.5|4106|4105.5|5665
1688137800000|2023-06-30 15:10:00|4108|4107|4108.5|4107.5|4109|4108|4107|4105.5|1387
1688138100000|2023-06-30 15:15:00|4108|4107|4106.5|4105.5|4109|4108|4106.5|4105.5|812
1688138400000|2023-06-30 15:20:00|4106|4105|4107|4105.5|4107|4106|4105.5|4104.5|1680
1688138700000|2023-06-30 15:25:00|4106.5|4105|4102|4099.5|4107|4105.5|4101|4099.5|7271
1688367600000|2023-07-03 07:00:00|4095|4093.5|4089.5|4088|4097.5|4096.5|4084|4081.5|7917
1688367900000|2023-07-03 07:05:00|4089|4090|4098|4097|4098.5|4097.5|4089|4090|7245
1688368200000|2023-07-03 07:10:00|4099|4097.5|4101.5|4100|4101.5|4101|4097.5|4096|9076
1688368500000|2023-07-03 07:15:00|4101|4100.5|4108|4107|4109.5|4108.5|4100.5|4099.5|6100
1688368800000|2023-07-03 07:20:00|4108.5|4107.5|4114|4112.5|4115|4114|4106.5|4105.5|9537
1688369100000|2023-07-03 07:25:00|4113.5|4113|4113|4112|4113.5|4113|4108|4107|6705
1688369400000|2023-07-03 07:30:00|4112.5|4112.5|4119.5|4118|4120.5|4119.5|4112.5|4112|6156
1688369700000|2023-07-03 07:35:00|4118.5|4117.5|4119.5|4118.5|4121|4120.5|4116|4114.5|1937
1688370000000|2023-07-03 07:40:00|4119|4119|4125.5|4124.5|4126|4125|4119|4118.5|4090
1688370300000|2023-07-03 07:45:00|4124.5|4123.5|4125|4124|4125.5|4124.5|4123|4122.5|4064
1688370600000|2023-07-03 07:50:00|4124.5|4123.5|4125|4124|4125|4124|4121.5|4121|2078
1688370900000|2023-07-03 07:55:00|4124.5|4123.5|4123|4122|4125|4124|4123|4121.5|4225
1688371200000|2023-07-03 08:00:00|4123.5|4123|4119|4117.5|4125|4123.5|4118.5|4117.5|8884
1688371500000|2023-07-03 08:05:00|4119.5|4118.5|4123|4122|4124|4123|4119.5|4118.5|3215
1688371800000|2023-07-03 08:10:00|4123.5|4122.5|4119.5|4119|4124.5|4123.5|4119.5|4119|1428
1688372100000|2023-07-03 08:15:00|4120.5|4119.5|4120.5|4119.5|4121|4120|4118|4116.5|4832
1688372400000|2023-07-03 08:20:00|4121.5|4120.5|4122.5|4121.5|4126|4125|4121.5|4120.5|4564
1688372700000|2023-07-03 08:25:00|4123|4122|4125.5|4124.5|4126|4124.5|4123|4122|2157
1688373000000|2023-07-03 08:30:00|4126|4125|4124.5|4123.5|4127|4126|4124|4123|2377
1688373300000|2023-07-03 08:35:00|4126.5|4124|4123|4121.5|4127|4125.5|4123|4121.5|3790
1688373600000|2023-07-03 08:40:00|4122.5|4122.5|4123|4122|4125|4124|4121.5|4121|3663
1688373900000|2023-07-03 08:45:00|4124|4122.5|4123.5|4123|4125|4124.5|4123|4122|3141
1688374200000|2023-07-03 08:50:00|4123|4122.5|4125|4123.5|4125.5|4124.5|4122|4121|1181
1688374500000|2023-07-03 08:55:00|4124.5|4123|4122.5|4121.5|4125|4123.5|4121|4120|1852
1688374800000|2023-07-03 09:00:00|4122|4121|4121.5|4120.5|4122.5|4121|4120.5|4120|1831
1688375100000|2023-07-03 09:05:00|4121|4120|4119.5|4119|4121.5|4121|4119|4118.5|4117
1688375400000|2023-07-03 09:10:00|4120.5|4119.5|4123|4122|4123|4122.5|4120.5|4119.5|3006
1688375700000|2023-07-03 09:15:00|4122|4121.5|4126|4125|4126|4125|4120.5|4120|3364
1688376000000|2023-07-03 09:20:00|4125.5|4124.5|4129|4128|4129|4128|4125.5|4124.5|1732
1688376300000|2023-07-03 09:25:00|4128.5|4127.5|4129.5|4129|4131|4130|4127.5|4127|2520
1688376600000|2023-07-03 09:30:00|4130|4128.5|4125.5|4125|4130|4129|4125.5|4124.5|2313
1688376900000|2023-07-03 09:35:00|4126.5|4125.5|4124|4123|4126.5|4126|4123.5|4122.5|2091
1688377200000|2023-07-03 09:40:00|4124.5|4123.5|4121.5|4120.5|4124.5|4123.5|4121|4120|1830
1688377500000|2023-07-03 09:45:00|4121|4120|4121|4120.5|4121.5|4120.5|4120|4119|1664
1688377800000|2023-07-03 09:50:00|4121.5|4120|4122|4121|4123.5|4122.5|4120.5|4119.5|2858
1688378100000|2023-07-03 09:55:00|4121.5|4120.5|4123|4122|4123.5|4122.5|4121|4120.5|2863
1688378400000|2023-07-03 10:00:00|4122.5|4121.5|4121|4120|4122.5|4121.5|4121|4120|1075
1688378700000|2023-07-03 10:05:00|4120.5|4119|4121|4120|4122|4121|4120|4119|3542
1688379000000|2023-07-03 10:10:00|4120.5|4119.5|4125.5|4124.5|4126|4125|4120.5|4119.5|2574
1688379300000|2023-07-03 10:15:00|4126|4125|4126|4125|4127|4126|4125|4124|1713
1688379600000|2023-07-03 10:20:00|4125.5|4124.5|4125.5|4124.5|4126|4125|4123.5|4122.5|2149
1688379900000|2023-07-03 10:25:00|4126|4125|4125|4124|4127.5|4126.5|4124.5|4123.5|1931
1688380200000|2023-07-03 10:30:00|4125.5|4124.5|4124.5|4123.5|4126|4125.5|4124|4123|801
1688380500000|2023-07-03 10:35:00|4125|4124|4124.5|4123.5|4126|4125|4124.5|4123.5|1490
1688380800000|2023-07-03 10:40:00|4125|4124|4128.5|4127.5|4128.5|4127.5|4125|4124|2811
1688381100000|2023-07-03 10:45:00|4128|4126.5|4127.5|4126.5|4129|4128.5|4127|4126.5|3070
1688381400000|2023-07-03 10:50:00|4127|4127|4128.5|4128|4129|4128|4127|4127|623
1688381700000|2023-07-03 10:55:00|4129|4128.5|4128.5|4128|4129.5|4129|4127.5|4127|4040
1688382000000|2023-07-03 11:00:00|4128|4127.5|4130.5|4129.5|4131|4130.5|4128|4127.5|5518
1688382300000|2023-07-03 11:05:00|4130|4129|4128.5|4128|4130|4129.5|4128|4127.5|3917
1688382600000|2023-07-03 11:10:00|4129|4128.5|4130.5|4130|4130.5|4130|4129|4128.5|653
1688382900000|2023-07-03 11:15:00|4131|4130.5|4133|4132.5|4134|4133.5|4131|4130.5|2299
1688383200000|2023-07-03 11:20:00|4133.5|4132|4133|4132|4133.5|4132.5|4132|4131|1128
1688383500000|2023-07-03 11:25:00|4133.5|4132.5|4133.5|4133|4134.5|4134|4133|4132.5|6338
1688383800000|2023-07-03 11:30:00|4134|4133.5|4136|4135|4136|4135|4133.5|4133|2207
1688384100000|2023-07-03 11:35:00|4135.5|4134.5|4136|4135.5|4136.5|4135.5|4135|4134.5|849
1688384400000|2023-07-03 11:40:00|4135.5|4135|4135.5|4135|4138.5|4138|4135|4134.5|3095
1688384700000|2023-07-03 11:45:00|4135|4134.5|4133.5|4133|4137.5|4136.5|4133|4132.5|2191
1688385000000|2023-07-03 11:50:00|4134|4132.5|4130.5|4129.5|4134|4133|4130.5|4129.5|1247
1688385300000|2023-07-03 11:55:00|4131.5|4130|4130.5|4130|4132|4131|4130|4129.5|878
1688385600000|2023-07-03 12:00:00|4130|4129.5|4129|4128|4130|4129.5|4126.5|4125.5|1940
1688385900000|2023-07-03 12:05:00|4128.5|4128.5|4129|4128|4130|4129|4128|4127.5|2435
1688386200000|2023-07-03 12:10:00|4129.5|4128.5|4129.5|4128.5|4131.5|4130.5|4129|4128|1826
1688386500000|2023-07-03 12:15:00|4129|4127.5|4128.5|4127.5|4129.5|4128.5|4128|4127.5|1062
1688386800000|2023-07-03 12:20:00|4128|4127|4126.5|4125.5|4128.5|4127.5|4125|4124|2548
1688387100000|2023-07-03 12:25:00|4127|4126|4124|4123.5|4127|4126|4124|4122.5|2431
1688387400000|2023-07-03 12:30:00|4124.5|4123|4124|4123.5|4125.5|4124.5|4123|4122.5|3044
1688387700000|2023-07-03 12:35:00|4124.5|4124|4123.5|4123|4126|4125|4123.5|4123|3054
1688388000000|2023-07-03 12:40:00|4124|4123.5|4124.5|4124|4124.5|4124|4122.5|4121.5|6553
1688388300000|2023-07-03 12:45:00|4123|4122.5|4124|4123.5|4125.5|4125|4123|4122|2870
1688388600000|2023-07-03 12:50:00|4123.5|4123|4124.5|4123.5|4126|4125.5|4123.5|4123|2064
1688388900000|2023-07-03 12:55:00|4124|4124|4124|4123.5|4124.5|4124|4122|4121.5|6455
1688389200000|2023-07-03 13:00:00|4123.5|4123|4124|4123.5|4125.5|4124.5|4122.5|4122|6886
1688389500000|2023-07-03 13:05:00|4124.5|4124|4125|4124|4126.5|4125.5|4124|4123.5|3158
1688389800000|2023-07-03 13:10:00|4124.5|4124.5|4123.5|4122.5|4126|4125|4122.5|4122|4796
1688390100000|2023-07-03 13:15:00|4123|4122|4118|4117|4123.5|4122.5|4117.5|4117|4049
1688390400000|2023-07-03 13:20:00|4117.5|4116.5|4118|4117.5|4118|4117.5|4116|4115.5|1530
1688390700000|2023-07-03 13:25:00|4119|4118|4116.5|4115.5|4119.5|4118.5|4116.5|4115.5|3627
1688391000000|2023-07-03 13:30:00|4115|4114.5|4104.5|4104|4115.5|4114.5|4104.5|4104|11743
1688391300000|2023-07-03 13:35:00|4103|4102|4101|4100.5|4110|4109|4100.5|4099.5|9744
1688391600000|2023-07-03 13:40:00|4100.5|4100|4102.5|4101|4105|4103.5|4099|4098|5680
1688391900000|2023-07-03 13:45:00|4101.5|4100.5|4099.5|4099|4103.5|4102.5|4098|4097|5357
1688392200000|2023-07-03 13:50:00|4100|4098.5|4103.5|4102.5|4104.5|4103.5|4098|4097.5|5937
1688392500000|2023-07-03 13:55:00|4104|4103|4105.5|4104|4106|4105.5|4104|4102.5|5907
1688392800000|2023-07-03 14:00:00|4104|4102|4107|4106|4107|4106|4100|4098|6841
1688393100000|2023-07-03 14:05:00|4106.5|4105.5|4108.5|4108|4109|4108|4106|4105|3898
1688393400000|2023-07-03 14:10:00|4109.5|4108.5|4110.5|4110|4110.5|4110|4108.5|4108|2856
1688393700000|2023-07-03 14:15:00|4111|4110.5|4113|4112|4114|4113.5|4111|4110|5232
1688394000000|2023-07-03 14:20:00|4113.5|4112.5|4115|4114|4115.5|4114.5|4113|4112.5|4722
1688394300000|2023-07-03 14:25:00|4114.5|4113|4113.5|4113|4114.5|4113.5|4113|4112.5|1794
1688394600000|2023-07-03 14:30:00|4114|4113.5|4116.5|4116|4117|4116|4113.5|4113|2625
1688394900000|2023-07-03 14:35:00|4117|4116.5|4115|4114|4117.5|4116.5|4114.5|4114|3316
1688395200000|2023-07-03 14:40:00|4114.5|4113.5|4113.5|4113|4115.5|4115|4113|4112.5|1768
1688395500000|2023-07-03 14:45:00|4114|4113.5|4117|4116.5|4117.5|4116.5|4113.5|4112.5|3822
1688395800000|2023-07-03 14:50:00|4116.5|4116|4115.5|4114.5|4117|4116.5|4115|4114.5|3428
1688396100000|2023-07-03 14:55:00|4116|4115|4115|4114|4116|4115.5|4113.5|4112.5|9005
1688396400000|2023-07-03 15:00:00|4114.5|4113.5|4115.5|4115|4116|4115.5|4112.5|4112|7212
1688396700000|2023-07-03 15:05:00|4115|4114.5|4118|4117.5|4119|4118|4115|4114.5|7796
1688397000000|2023-07-03 15:10:00|4117.5|4117|4119.5|4119|4119.5|4119|4117.5|4117|9744
1688397300000|2023-07-03 15:15:00|4119|4118.5|4117.5|4117|4119.5|4118.5|4116.5|4116|11949
1688397600000|2023-07-03 15:20:00|4117|4116|4117|4116.5|4117.5|4117|4114|4113|4600
1688397900000|2023-07-03 15:25:00|4116.5|4116|4114|4113.5|4116.5|4116.5|4114|4113|6128
1688454000000|2023-07-04 07:00:00|4133|4118.5|4118|4115.5|4137|4131|4116.5|4115|7934
1688454300000|2023-07-04 07:05:00|4117.5|4116|4119|4117|4122|4120.5|4115|4114.5|2968
1688454600000|2023-07-04 07:10:00|4118.5|4117.5|4112|4110.5|4118.5|4117.5|4111.5|4110.5|6944
1688454900000|2023-07-04 07:15:00|4111.5|4111|4111|4109.5|4116.5|4115|4110.5|4109.5|1559
1688455200000|2023-07-04 07:20:00|4110.5|4110|4108.5|4108|4115|4113|4108.5|4107|1892
1688455500000|2023-07-04 07:25:00|4108|4106.5|4103|4102|4108.5|4107|4102.5|4101|3184
1688455800000|2023-07-04 07:30:00|4102.5|4101.5|4103.5|4102|4105.5|4104.5|4101|4100|2584
1688456100000|2023-07-04 07:35:00|4103|4102.5|4105.5|4104.5|4106.5|4105.5|4102.5|4101.5|4966
1688456400000|2023-07-04 07:40:00|4105|4104|4105.5|4104.5|4106.5|4105.5|4104|4103|5351
1688456700000|2023-07-04 07:45:00|4104|4103|4109.5|4108.5|4110|4109|4104|4103|2245
1688457000000|2023-07-04 07:50:00|4109|4108|4113|4111.5|4114|4113|4107.5|4106.5|2817
1688457300000|2023-07-04 07:55:00|4112.5|4111|4112.5|4111.5|4114|4112.5|4110|4109|1366
1688457600000|2023-07-04 08:00:00|4111|4110.5|4111.5|4110.5|4113|4112|4109|4108|3119
1688457900000|2023-07-04 08:05:00|4112|4111|4114.5|4113|4115|4113.5|4111|4110|1784
1688458200000|2023-07-04 08:10:00|4114|4113.5|4113|4112|4116|4115.5|4112.5|4112|5315
1688458500000|2023-07-04 08:15:00|4112.5|4111|4112.5|4111.5|4113|4112|4110.5|4110|2589
1688458800000|2023-07-04 08:20:00|4113|4112|4113|4112|4114|4113|4110.5|4109.5|3903
1688459100000|2023-07-04 08:25:00|4113.5|4112.5|4114|4113|4115.5|4114.5|4113.5|4112.5|2122
1688459400000|2023-07-04 08:30:00|4114.5|4113.5|4117.5|4116.5|4119.5|4118.5|4114|4113|1883
1688459700000|2023-07-04 08:35:00|4117|4116|4118.5|4117|4118.5|4117.5|4116|4115|1795
1688460000000|2023-07-04 08:40:00|4119|4117.5|4120|4119|4120|4119|4118.5|4117.5|1847
1688460300000|2023-07-04 08:45:00|4120.5|4119.5|4118.5|4117.5|4122.5|4121.5|4118.5|4117.5|2993
1688460600000|2023-07-04 08:50:00|4119|4118|4116|4115|4119|4118|4115.5|4114.5|2590
1688460900000|2023-07-04 08:55:00|4116.5|4115.5|4114|4113|4117|4116|4113.5|4112.5|698
1688461200000|2023-07-04 09:00:00|4113.5|4112.5|4113|4112|4114.5|4113.5|4111.5|4110.5|3572
1688461500000|2023-07-04 09:05:00|4112.5|4112.5|4118.5|4117.5|4118.5|4118|4112.5|4112.5|2363
1688461800000|2023-07-04 09:10:00|4118|4117|4117|4116|4118.5|4117.5|4116.5|4116|675
1688462100000|2023-07-04 09:15:00|4117.5|4115.5|4116.5|4115.5|4117.5|4116|4115.5|4114.5|918
1688462400000|2023-07-04 09:20:00|4117|4116|4117.5|4117|4117.5|4117|4115.5|4115|2898
1688462700000|2023-07-04 09:25:00|4117|4116.5|4115.5|4114.5|4117.5|4116.5|4115|4114.5|2350
1688463000000|2023-07-04 09:30:00|4116|4115|4115.5|4114.5|4117|4116|4115|4114.5|777
1688463300000|2023-07-04 09:35:00|4115|4115|4113|4112.5|4115.5|4115|4112|4111.5|2626
1688463600000|2023-07-04 09:40:00|4113.5|4112|4114.5|4113.5|4114.5|4114|4112.5|4112|2923
1688463900000|2023-07-04 09:45:00|4114|4112.5|4114|4113|4114.5|4113.5|4113.5|4112.5|1784
1688464200000|2023-07-04 09:50:00|4115|4113.5|4114.5|4113.5|4116.5|4115.5|4114|4113|2968
1688464500000|2023-07-04 09:55:00|4115|4114|4115.5|4114.5|4116|4115|4114.5|4113.5|832
1688464800000|2023-07-04 10:00:00|4115|4114|4115|4114|4115|4114.5|4114|4113.5|1488
1688465100000|2023-07-04 10:05:00|4114.5|4113.5|4115|4114.5|4116.5|4115.5|4114|4113.5|2171
1688465400000|2023-07-04 10:10:00|4115.5|4115|4116.5|4116|4118|4117|4115.5|4115|4541
1688465700000|2023-07-04 10:15:00|4117|4115|4115|4114.5|4117|4115.5|4115|4114.5|3501
1688466000000|2023-07-04 10:20:00|4113|4112.5|4115.5|4114.5|4115.5|4115|4113|4112|1833
1688466300000|2023-07-04 10:25:00|4116|4115|4116.5|4115.5|4116.5|4115.5|4114.5|4113.5|1991
1688466600000|2023-07-04 10:30:00|4117|4116.5|4118|4117|4119.5|4118.5|4117|4116|1914
1688466900000|2023-07-04 10:35:00|4117.5|4117.5|4115|4114|4118.5|4117.5|4114|4113.5|4354
1688467200000|2023-07-04 10:40:00|4114.5|4113|4113.5|4112.5|4114.5|4113.5|4112.5|4112|1984
1688467500000|2023-07-04 10:45:00|4113|4111|4114|4113|4114|4113|4111.5|4111|2386
1688467800000|2023-07-04 10:50:00|4114.5|4113.5|4114|4113|4114.5|4113.5|4113|4112.5|1720
1688468100000|2023-07-04 10:55:00|4114.5|4113.5|4116|4115|4116.5|4116|4114.5|4113.5|2555
1688468400000|2023-07-04 11:00:00|4115.5|4113.5|4119.5|4119|4120.5|4120|4114|4113|4710
1688468700000|2023-07-04 11:05:00|4119|4118.5|4116|4115|4119|4118.5|4115.5|4114.5|2822
1688469000000|2023-07-04 11:10:00|4117|4116|4119.5|4118.5|4119.5|4118.5|4117|4116|4234
1688469300000|2023-07-04 11:15:00|4119|4118|4119|4118|4119|4118.5|4118|4117.5|1386
1688469600000|2023-07-04 11:20:00|4118.5|4117.5|4118.5|4118|4119.5|4118.5|4118.5|4117.5|1059
1688469900000|2023-07-04 11:25:00|4119|4118.5|4119|4118.5|4120|4119|4118|4117.5|8137
1688470200000|2023-07-04 11:30:00|4119.5|4119|4119.5|4119|4121|4120.5|4119|4118|4310
1688470500000|2023-07-04 11:35:00|4119|4118.5|4118|4117|4119.5|4119|4117|4116|3476
1688470800000|2023-07-04 11:40:00|4118.5|4117.5|4119.5|4118.5|4120|4119|4118|4117.5|1145
1688471100000|2023-07-04 11:45:00|4121|4120|4121|4120|4121.5|4121|4120.5|4120|2829
1688471400000|2023-07-04 11:50:00|4120.5|4120.5|4119.5|4118.5|4121.5|4121|4119|4118|1170
1688471700000|2023-07-04 11:55:00|4119|4119|4119|4118.5|4119.5|4119|4118.5|4118|331
1688472000000|2023-07-04 12:00:00|4118.5|4118|4117|4116|4119.5|4118.5|4116.5|4116|1466
1688472300000|2023-07-04 12:05:00|4118|4116.5|4116.5|4115.5|4118.5|4118|4116.5|4115.5|3540
1688472600000|2023-07-04 12:10:00|4117|4116|4115.5|4115|4117.5|4117|4115.5|4114.5|699
1688472900000|2023-07-04 12:15:00|4116|4115.5|4116|4115|4117|4116|4115.5|4115|329
1688473200000|2023-07-04 12:20:00|4115.5|4114.5|4114|4113.5|4115.5|4114.5|4113.5|4113|985
1688473500000|2023-07-04 12:25:00|4114.5|4114|4111.5|4110.5|4114.5|4114|4111.5|4110.5|2455
1688473800000|2023-07-04 12:30:00|4111|4110|4114.5|4114|4115|4114|4111|4110|2566
1688474100000|2023-07-04 12:35:00|4115|4114.5|4114|4113|4116|4115|4113.5|4113|3593
1688474400000|2023-07-04 12:40:00|4113.5|4112.5|4116.5|4115.5|4116.5|4115.5|4113|4112|634
1688474700000|2023-07-04 12:45:00|4117.5|4116|4115|4114|4118|4117|4114|4113|3292
1688475000000|2023-07-04 12:50:00|4115.5|4114.5|4114.5|4113.5|4116|4115|4113.5|4113|3039
1688475300000|2023-07-04 12:55:00|4114|4113|4116.5|4115.5|4116.5|4115.5|4114|4113|2319
1688475600000|2023-07-04 13:00:00|4117|4115|4116.5|4116|4117.5|4116.5|4115.5|4114.5|2754
1688475900000|2023-07-04 13:05:00|4117|4115.5|4118.5|4118|4119|4118|4116.5|4115.5|3966
1688476200000|2023-07-04 13:10:00|4118|4117.5|4115|4114|4118|4117.5|4115|4114|1999
1688476500000|2023-07-04 13:15:00|4114.5|4113.5|4114.5|4113.5|4115|4114|4113.5|4112.5|2242
1688476800000|2023-07-04 13:20:00|4114|4113|4114.5|4114|4115|4114.5|4113.5|4113|3878
1688477100000|2023-07-04 13:25:00|4114|4113.5|4112|4111.5|4114.5|4113.5|4111.5|4111|7808
1688477400000|2023-07-04 13:30:00|4111.5|4111|4110.5|4110|4112.5|4111.5|4109.5|4108.5|7493
1688477700000|2023-07-04 13:35:00|4111|4110.5|4112|4111|4112|4111|4109|4108.5|4394
1688478000000|2023-07-04 13:40:00|4111.5|4109.5|4110.5|4110|4111.5|4110|4109|4108.5|2944
1688478300000|2023-07-04 13:45:00|4110|4109.5|4106.5|4105.5|4111|4110|4106|4105|4085
1688478600000|2023-07-04 13:50:00|4106|4105|4107.5|4107|4108.5|4108|4106|4105|2391
1688478900000|2023-07-04 13:55:00|4107|4106.5|4106.5|4106|4107|4106.5|4106|4105.5|8161
1688479200000|2023-07-04 14:00:00|4106|4105.5|4103|4102.5|4106.5|4106|4103|4102.5|3859
1688479500000|2023-07-04 14:05:00|4102.5|4102|4098|4097.5|4102.5|4102|4095.5|4095|5237
1688479800000|2023-07-04 14:10:00|4098.5|4098|4099.5|4099|4100.5|4100|4098|4097.5|4028
1688480100000|2023-07-04 14:15:00|4100|4099.5|4099|4098.5|4101|4100.5|4097.5|4097|3792
1688480400000|2023-07-04 14:20:00|4098.5|4098|4097.5|4097|4099|4098.5|4097.5|4097|2369
1688480700000|2023-07-04 14:25:00|4097|4096.5|4096|4095.5|4097|4096.5|4096|4095.5|2336
1688481000000|2023-07-04 14:30:00|4094.5|4094|4096.5|4095.5|4096.5|4096|4092.5|4092|4235
1688481300000|2023-07-04 14:35:00|4096|4096|4095|4094.5|4096|4096|4095|4094.5|694
1688481600000|2023-07-04 14:40:00|4094.5|4094|4093|4092.5|4094.5|4094|4092|4091.5|3125
1688481900000|2023-07-04 14:45:00|4092.5|4092|4093|4092.5|4093.5|4093|4092.5|4092|2610
1688482200000|2023-07-04 14:50:00|4092.5|4092|4091.5|4091|4092.5|4092|4090.5|4090|6275
1688482500000|2023-07-04 14:55:00|4092|4091.5|4091.5|4091|4092.5|4092|4091|4090.5|8674
1688482800000|2023-07-04 15:00:00|4091|4090.5|4092|4091.5|4092.5|4091.5|4091|4090.5|3343
1688483100000|2023-07-04 15:05:00|4091.5|4091|4091.5|4091|4092|4091.5|4091|4090.5|3337
1688483400000|2023-07-04 15:10:00|4091|4090.5|4091.5|4091|4091.5|4091|4090.5|4090|6970
1688483700000|2023-07-04 15:15:00|4091|4090.5|4090|4089.5|4091.5|4091|4090|4089.5|5095
1688484000000|2023-07-04 15:20:00|4090.5|4090|4089|4088.5|4091|4090.5|4089|4088.5|10252
1688484300000|2023-07-04 15:25:00|4089.5|4089|4088.5|4087.5|4090|4089|4087.5|4086.5|7196
1688540400000|2023-07-05 07:00:00|4089|4085.5|4091|4089.5|4100.5|4098.5|4089|4085.5|21508
1688540700000|2023-07-05 07:05:00|4093|4091.5|4101|4100|4101|4100|4093|4091.5|5808
1688541000000|2023-07-05 07:10:00|4101.5|4100.5|4101.5|4100.5|4103|4101.5|4099.5|4098|1574
1688541300000|2023-07-05 07:15:00|4100.5|4100|4104.5|4103|4104.5|4103|4099|4098|1291
1688541600000|2023-07-05 07:20:00|4105|4103.5|4103|4102|4105|4104.5|4100.5|4099|1434
1688541900000|2023-07-05 07:25:00|4103.5|4102.5|4101.5|4100.5|4104|4103|4100.5|4099.5|2278
1688542200000|2023-07-05 07:30:00|4100.5|4101|4101|4100|4102.5|4102|4100.5|4099.5|1857
1688542500000|2023-07-05 07:35:00|4100.5|4099.5|4103.5|4102|4103.5|4102.5|4100.5|4099.5|581
1688542800000|2023-07-05 07:40:00|4102.5|4102.5|4097.5|4096.5|4103|4102.5|4094.5|4093.5|4901
1688543100000|2023-07-05 07:45:00|4098|4097|4094.5|4093.5|4098|4097|4093|4092.5|2035
1688543400000|2023-07-05 07:50:00|4095|4094|4096|4095|4096|4095|4093.5|4092.5|1905
1688543700000|2023-07-05 07:55:00|4095.5|4094.5|4093|4091.5|4095.5|4094.5|4092|4091|3079
1688544000000|2023-07-05 08:00:00|4092.5|4092|4093|4092|4094.5|4093.5|4090.5|4089.5|3839
1688544300000|2023-07-05 08:05:00|4092.5|4091.5|4091|4090.5|4093.5|4092.5|4090.5|4090|3500
1688544600000|2023-07-05 08:10:00|4092.5|4091.5|4093|4092|4093|4092|4090|4089|2313
1688544900000|2023-07-05 08:15:00|4092.5|4091.5|4094|4093|4094|4093|4091.5|4090.5|2092
1688545200000|2023-07-05 08:20:00|4093.5|4092.5|4092.5|4091.5|4094|4093.5|4092|4091.5|1468
1688545500000|2023-07-05 08:25:00|4091|4090|4091.5|4090.5|4092|4091|4090|4088.5|2267
1688545800000|2023-07-05 08:30:00|4091|4090|4091.5|4090.5|4092.5|4092|4090|4089.5|2418
1688546100000|2023-07-05 08:35:00|4092|4091|4092|4091|4093|4092|4091.5|4090.5|2071
1688546400000|2023-07-05 08:40:00|4092.5|4090.5|4090.5|4089.5|4093|4092|4090|4089|1222
1688546700000|2023-07-05 08:45:00|4090|4089|4091.5|4090.5|4091.5|4090.5|4088|4087|9180
1688547000000|2023-07-05 08:50:00|4092|4091|4091.5|4090.5|4093.5|4092.5|4091|4090|2090
1688547300000|2023-07-05 08:55:00|4092|4091|4092|4090.5|4093.5|4092.5|4091|4090|4085
1688547600000|2023-07-05 09:00:00|4092.5|4091|4094.5|4093.5|4094.5|4093.5|4091|4090.5|3125
1688547900000|2023-07-05 09:05:00|4095|4094|4092.5|4091.5|4095|4094.5|4092|4091.5|2435
1688548200000|2023-07-05 09:10:00|4092|4091|4091|4090|4093|4092|4090|4089|3583
1688548500000|2023-07-05 09:15:00|4091.5|4090.5|4092.5|4091.5|4093.5|4092.5|4090|4089|2551
1688548800000|2023-07-05 09:20:00|4092|4091|4092.5|4091.5|4092.5|4091.5|4090|4089|2507
1688549100000|2023-07-05 09:25:00|4092|4091|4089.5|4088.5|4092.5|4091.5|4088|4087.5|4882
1688549400000|2023-07-05 09:30:00|4089|4088|4089.5|4088|4089.5|4088.5|4086.5|4085.5|3012
1688549700000|2023-07-05 09:35:00|4089|4088.5|4091|4090.5|4092|4091|4089|4088|1476
1688550000000|2023-07-05 09:40:00|4092|4091|4092|4091.5|4092|4091.5|4091|4090.5|1032
1688550300000|2023-07-05 09:45:00|4093|4091|4094|4093.5|4094.5|4093.5|4092.5|4091|944
1688550600000|2023-07-05 09:50:00|4093.5|4093|4092.5|4092|4094.5|4093.5|4091.5|4091|2438
1688550900000|2023-07-05 09:55:00|4093.5|4092.5|4093|4092.5|4094|4093|4092.5|4091.5|3700
1688551200000|2023-07-05 10:00:00|4092.5|4091.5|4092|4091.5|4093.5|4092.5|4091.5|4090.5|4886
1688551500000|2023-07-05 10:05:00|4093|4092|4092.5|4092|4093.5|4092.5|4091|4090.5|3113
1688551800000|2023-07-05 10:10:00|4093.5|4092.5|4093.5|4092.5|4094|4093.5|4092.5|4091.5|695
1688552100000|2023-07-05 10:15:00|4093|4093|4094|4093.5|4094.5|4094|4092.5|4092|2496
1688552400000|2023-07-05 10:20:00|4094.5|4094|4095.5|4094.5|4096|4095.5|4094.5|4093.5|1156
1688552700000|2023-07-05 10:25:00|4096|4095|4096.5|4096|4096.5|4096|4095.5|4094.5|542
1688553000000|2023-07-05 10:30:00|4096|4095|4094.5|4094|4096|4095.5|4094|4093|2746
1688553300000|2023-07-05 10:35:00|4095|4093|4094|4093|4095|4093.5|4093|4092.5|2365
1688553600000|2023-07-05 10:40:00|4093.5|4092.5|4093|4092.5|4094.5|4093.5|4093|4092|1919
1688553900000|2023-07-05 10:45:00|4093.5|4093|4094.5|4093.5|4096|4095|4093.5|4092.5|2878
1688554200000|2023-07-05 10:50:00|4095|4094|4094|4093|4095.5|4094.5|4093.5|4092.5|139
1688554500000|2023-07-05 10:55:00|4093.5|4093.5|4096.5|4096|4096.5|4096|4093.5|4092.5|1926
1688554800000|2023-07-05 11:00:00|4096|4095.5|4093.5|4092.5|4097|4096|4093|4092|2450
1688555100000|2023-07-05 11:05:00|4094|4093|4093.5|4093|4094.5|4094|4092.5|4092|2965
1688555400000|2023-07-05 11:10:00|4094|4092|4092.5|4091.5|4094|4092.5|4092|4091.5|5194
1688555700000|2023-07-05 11:15:00|4092|4092|4093.5|4092.5|4094|4093|4090.5|4090|3845
1688556000000|2023-07-05 11:20:00|4094|4093|4093|4092|4095.5|4094.5|4092.5|4092|1937
1688556300000|2023-07-05 11:25:00|4093.5|4092.5|4094|4093|4094|4093|4092.5|4091.5|1300
1688556600000|2023-07-05 11:30:00|4093.5|4092.5|4094.5|4093.5|4094.5|4093.5|4093|4092.5|621
1688556900000|2023-07-05 11:35:00|4094|4094|4093.5|4092.5|4094|4094|4093|4092|1128
1688557200000|2023-07-05 11:40:00|4093|4092|4094.5|4093.5|4095.5|4095|4092.5|4091.5|3988
1688557500000|2023-07-05 11:45:00|4094|4093|4094.5|4093.5|4095.5|4095|4093.5|4092.5|1665
1688557800000|2023-07-05 11:50:00|4094|4093|4092|4091|4094.5|4094|4092|4091|171
1688558100000|2023-07-05 11:55:00|4093|4091.5|4092.5|4092|4094|4093.5|4091.5|4090.5|1789
1688558400000|2023-07-05 12:00:00|4093|4091.5|4094|4093.5|4094.5|4093.5|4092|4091|2561
1688558700000|2023-07-05 12:05:00|4093.5|4093|4093|4092|4093.5|4093|4092|4091|3458
1688559000000|2023-07-05 12:10:00|4092.5|4091.5|4094.5|4094|4094.5|4094|4092|4091.5|1447
1688559300000|2023-07-05 12:15:00|4094|4093|4094|4093.5|4094.5|4094|4093.5|4093|1111
1688559600000|2023-07-05 12:20:00|4094.5|4094|4096|4095|4096|4095|4094|4093.5|4036
1688559900000|2023-07-05 12:25:00|4095.5|4095.5|4096.5|4095.5|4096.5|4095.5|4095.5|4094.5|450
1688560200000|2023-07-05 12:30:00|4096|4096|4096.5|4095.5|4098|4097|4096|4095.5|564
1688560500000|2023-07-05 12:35:00|4096|4096|4093|4092|4096.5|4096|4093|4092|2794
1688560800000|2023-07-05 12:40:00|4093.5|4092.5|4088.5|4087.5|4093.5|4093|4088|4087|834
1688561100000|2023-07-05 12:45:00|4088|4088|4088.5|4088|4089|4088|4087.5|4087|2195
1688561400000|2023-07-05 12:50:00|4088|4087|4088.5|4087.5|4089.5|4088.5|4087|4086.5|2092
1688561700000|2023-07-05 12:55:00|4089|4088|4090|4089.5|4091|4090|4088.5|4088|1955
1688562000000|2023-07-05 13:00:00|4091|4090|4090.5|4089.5|4091.5|4090.5|4089.5|4089|1673
1688562300000|2023-07-05 13:05:00|4091|4090|4090.5|4089.5|4092.5|4091.5|4090|4089.5|1354
1688562600000|2023-07-05 13:10:00|4090|4089|4089|4088|4090|4089|4088.5|4087.5|1190
1688562900000|2023-07-05 13:15:00|4088|4088.5|4085.5|4085|4088.5|4088.5|4085|4084.5|3935
1688563200000|2023-07-05 13:20:00|4085|4084.5|4082.5|4082|4085.5|4085|4082|4081.5|4026
1688563500000|2023-07-05 13:25:00|4083|4081.5|4085.5|4084.5|4085.5|4084.5|4083|4081.5|3848
1688563800000|2023-07-05 13:30:00|4085|4084|4087|4086.5|4088.5|4087.5|4082|4081.5|16302
1688564100000|2023-07-05 13:35:00|4087.5|4087|4084|4083.5|4089.5|4088.5|4083|4082|3861
1688564400000|2023-07-05 13:40:00|4085|4084|4085|4084|4085.5|4084.5|4081.5|4081|2605
1688564700000|2023-07-05 13:45:00|4084.5|4083.5|4082|4081.5|4085.5|4084.5|4079.5|4078.5|5763
1688565000000|2023-07-05 13:50:00|4082.5|4082|4081|4080|4085.5|4084.5|4080.5|4080|4935
1688565300000|2023-07-05 13:55:00|4081.5|4080.5|4080.5|4080|4083|4082|4079.5|4078.5|6313
1688565600000|2023-07-05 14:00:00|4081|4079.5|4075.5|4074.5|4081|4080|4075|4074|9438
1688565900000|2023-07-05 14:05:00|4075|4075|4071|4070|4076|4075|4070|4069.5|7796
1688566200000|2023-07-05 14:10:00|4070.5|4070.5|4076|4075.5|4076.5|4076|4070|4069|5706
1688566500000|2023-07-05 14:15:00|4077|4076|4078|4077|4079|4078.5|4076|4075|3387
1688566800000|2023-07-05 14:20:00|4077.5|4077.5|4079.5|4078.5|4080|4079|4077|4076|4718
1688567100000|2023-07-05 14:25:00|4079|4079|4083|4082|4083|4082|4079|4078.5|1963
1688567400000|2023-07-05 14:30:00|4082.5|4082.5|4083.5|4082.5|4083.5|4082.5|4081.5|4081|5430
1688567700000|2023-07-05 14:35:00|4083|4082|4085.5|4085|4085.5|4085|4082.5|4082|4935
1688568000000|2023-07-05 14:40:00|4085|4084.5|4083|4082.5|4085|4084.5|4082|4081|3613
1688568300000|2023-07-05 14:45:00|4084|4083.5|4081.5|4080.5|4084|4083.5|4080|4079.5|6440
1688568600000|2023-07-05 14:50:00|4081|4080|4080|4079.5|4081.5|4080.5|4079|4078.5|7579
1688568900000|2023-07-05 14:55:00|4079.5|4079|4079|4078|4079.5|4079|4078|4077|4260
1688569200000|2023-07-05 15:00:00|4078.5|4078.5|4079.5|4079|4080|4079.5|4077.5|4077|5488
1688569500000|2023-07-05 15:05:00|4080.5|4079.5|4083|4082.5|4083|4082.5|4078|4077.5|12923
1688569800000|2023-07-05 15:10:00|4083.5|4082|4081|4080.5|4083.5|4083|4080|4079.5|10355
1688570100000|2023-07-05 15:15:00|4080.5|4080|4080|4079.5|4081.5|4081|4078.5|4077.5|8126
1688570400000|2023-07-05 15:20:00|4080.5|4080|4081.5|4081|4083|4082|4080|4079.5|7339
1688570700000|2023-07-05 15:25:00|4082|4081.5|4079|4078.5|4082|4081.5|4079|4078.5|8343
1688626800000|2023-07-06 07:00:00|4080.5|4079.5|4071|4069.5|4083.5|4082|4069.5|4068.5|13032
1688627100000|2023-07-06 07:05:00|4072|4071|4071.5|4070|4073|4071.5|4068|4067|4937
1688627400000|2023-07-06 07:10:00|4070.5|4069|4066|4064.5|4070.5|4069|4061|4060|7478
1688627700000|2023-07-06 07:15:00|4065.5|4065|4060.5|4059|4067|4066|4056.5|4055|6113
1688628000000|2023-07-06 07:20:00|4061|4060|4055|4053.5|4063.5|4062.5|4054.5|4053|2678
1688628300000|2023-07-06 07:25:00|4054.5|4053|4055|4054.5|4057.5|4056.5|4053.5|4052.5|6151
1688628600000|2023-07-06 07:30:00|4055.5|4054|4050|4049.5|4055.5|4054.5|4049.5|4048.5|9384
1688628900000|2023-07-06 07:35:00|4051|4050|4047|4045.5|4051|4050|4045|4044|7043
1688629200000|2023-07-06 07:40:00|4047.5|4046|4043|4042.5|4047.5|4046.5|4041|4040.5|7247
1688629500000|2023-07-06 07:45:00|4043.5|4042|4049|4048.5|4049.5|4048.5|4043|4042|3015
1688629800000|2023-07-06 07:50:00|4049.5|4048|4046|4045.5|4050|4049.5|4042|4041.5|10043
1688630100000|2023-07-06 07:55:00|4046.5|4046|4047.5|4046.5|4050|4049.5|4045|4044.5|10022
1688630400000|2023-07-06 08:00:00|4048|4047|4045.5|4045|4049.5|4048.5|4045.5|4045|4765
1688630700000|2023-07-06 08:05:00|4045|4044.5|4040.5|4039.5|4045|4044.5|4039|4038.5|4570
1688631000000|2023-07-06 08:10:00|4041|4040.5|4044.5|4044|4045|4044.5|4040.5|4040|6245
1688631300000|2023-07-06 08:15:00|4044|4043.5|4041|4040|4044.5|4044|4041|4040|7376
1688631600000|2023-07-06 08:20:00|4041.5|4040.5|4043.5|4043|4044.5|4044|4041.5|4040.5|11868
1688631900000|2023-07-06 08:25:00|4043|4042.5|4041.5|4041|4043|4042.5|4041.5|4041|7631
1688632200000|2023-07-06 08:30:00|4042|4041.5|4044.5|4044|4044.5|4044|4041.5|4041|6768
1688632500000|2023-07-06 08:35:00|4043.5|4043|4043.5|4043|4044|4043.5|4041|4040|19233
1688632800000|2023-07-06 08:40:00|4044|4043.5|4048|4047.5|4049|4048.5|4044|4043.5|7850
1688633100000|2023-07-06 08:45:00|4047.5|4047|4046|4045.5|4048|4047.5|4044.5|4043.5|4082
1688633400000|2023-07-06 08:50:00|4046.5|4045|4043|4042.5|4046.5|4045.5|4043|4042.5|5273
1688633700000|2023-07-06 08:55:00|4044|4043|4044.5|4043.5|4045|4044|4043|4042|1516
1688634000000|2023-07-06 09:00:00|4044|4043|4043|4042.5|4045.5|4044.5|4042.5|4042|1817
1688634300000|2023-07-06 09:05:00|4042.5|4042|4041.5|4041|4043|4042.5|4040.5|4040|10351
1688634600000|2023-07-06 09:10:00|4042|4041.5|4041.5|4040.5|4043|4042|4038|4037|4462
1688634900000|2023-07-06 09:15:00|4042|4041|4043.5|4042.5|4043.5|4042.5|4041|4040|3272
1688635200000|2023-07-06 09:20:00|4044|4043|4042.5|4042|4044.5|4044|4042.5|4041.5|2502
1688635500000|2023-07-06 09:25:00|4042|4041.5|4041|4040.5|4042.5|4042|4040.5|4040|3477
1688635800000|2023-07-06 09:30:00|4041.5|4041|4044.5|4043.5|4045.5|4044.5|4041|4040.5|4817
1688636100000|2023-07-06 09:35:00|4044|4044|4045.5|4044.5|4045.5|4045|4043|4042|5150
1688636400000|2023-07-06 09:40:00|4045|4045|4043.5|4042.5|4045|4045|4042.5|4042|7923
1688636700000|2023-07-06 09:45:00|4043|4043|4042|4041|4045|4044.5|4040.5|4040|4042
1688637000000|2023-07-06 09:50:00|4041.5|4041.5|4043|4042.5|4043.5|4043|4041.5|4041.5|7016
1688637300000|2023-07-06 09:55:00|4043.5|4043|4045|4044|4047|4046|4043.5|4043|3802
1688637600000|2023-07-06 10:00:00|4045.5|4044.5|4040.5|4040|4045.5|4044.5|4040.5|4040|5412
1688637900000|2023-07-06 10:05:00|4041|4040.5|4039|4038.5|4041.5|4041|4038.5|4038|6476
1688638200000|2023-07-06 10:10:00|4038.5|4038|4039|4038.5|4039.5|4038.5|4037.5|4037|6522
1688638500000|2023-07-06 10:15:00|4038.5|4038|4039.5|4038.5|4039.5|4039|4037.5|4037|7457
1688638800000|2023-07-06 10:20:00|4039|4039|4040|4039.5|4042|4041|4038.5|4038|8536
1688639100000|2023-07-06 10:25:00|4040.5|4040|4042|4041.5|4042|4041.5|4039.5|4039|8195
1688639400000|2023-07-06 10:30:00|4042.5|4042|4046|4045.5|4046.5|4045.5|4042.5|4042|8755
1688639700000|2023-07-06 10:35:00|4046.5|4046|4046|4045|4048|4047.5|4044.5|4043.5|2960
1688640000000|2023-07-06 10:40:00|4045.5|4044.5|4041|4040.5|4046|4045|4041|4040.5|2073
1688640300000|2023-07-06 10:45:00|4042|4041|4039.5|4039|4042|4041|4038.5|4038|4082
1688640600000|2023-07-06 10:50:00|4040|4039.5|4035.5|4035|4040.5|4039.5|4035.5|4035|4412
1688640900000|2023-07-06 10:55:00|4036|4035.5|4040.5|4039.5|4040.5|4040|4035.5|4035|9494
1688641200000|2023-07-06 11:00:00|4040|4040|4038|4037.5|4041|4040|4037.5|4037|6557
1688641500000|2023-07-06 11:05:00|4037.5|4037|4039|4038.5|4039|4038.5|4036.5|4036|9575
1688641800000|2023-07-06 11:10:00|4038.5|4038|4038.5|4038|4040|4039.5|4038.5|4038|2807
1688642100000|2023-07-06 11:15:00|4039|4038.5|4038.5|4038|4041|4040.5|4038.5|4038|4143
1688642400000|2023-07-06 11:20:00|4039|4037.5|4036.5|4035.5|4039|4037.5|4036.5|4035.5|4473
1688642700000|2023-07-06 11:25:00|4037.5|4036|4038.5|4038|4040|4039|4037.5|4036|2567
1688643000000|2023-07-06 11:30:00|4038|4037.5|4037.5|4036.5|4038.5|4037.5|4036.5|4036|7841
1688643300000|2023-07-06 11:35:00|4038|4037|4038.5|4038|4040|4039.5|4038|4036.5|2728
1688643600000|2023-07-06 11:40:00|4038|4037.5|4038|4037.5|4038|4037.5|4036.5|4036|4175
1688643900000|2023-07-06 11:45:00|4037.5|4037|4035|4034.5|4038|4037|4035|4034.5|3951
1688644200000|2023-07-06 11:50:00|4035.5|4035|4036.5|4036|4037|4036|4035|4034|3288
1688644500000|2023-07-06 11:55:00|4037|4036.5|4037|4036|4038.5|4037.5|4036.5|4036|1055
1688644800000|2023-07-06 12:00:00|4036.5|4036.5|4037.5|4036.5|4037.5|4037|4036.5|4035.5|938
1688645100000|2023-07-06 12:05:00|4037|4037|4035|4034.5|4037|4037|4034.5|4034|4263
1688645400000|2023-07-06 12:10:00|4034.5|4034|4029.5|4028.5|4034.5|4034|4027|4026|5514
1688645700000|2023-07-06 12:15:00|4029|4027.5|4026|4025|4030.5|4029.5|4026|4025|3027
1688646000000|2023-07-06 12:20:00|4026.5|4025.5|4028|4027|4028.5|4027.5|4022|4021.5|4999
1688646300000|2023-07-06 12:25:00|4028.5|4027.5|4030.5|4029.5|4030.5|4029.5|4027.5|4027|5273
1688646600000|2023-07-06 12:30:00|4031|4030|4028.5|4027.5|4031|4030|4027.5|4027|4389
1688646900000|2023-07-06 12:35:00|4029|4028|4030|4029.5|4032|4031|4028.5|4028|3065
1688647200000|2023-07-06 12:40:00|4030.5|4030|4026|4025.5|4032.5|4032|4026|4025.5|8886
1688647500000|2023-07-06 12:45:00|4026.5|4026|4025.5|4024.5|4028|4027.5|4024|4023.5|8767
1688647800000|2023-07-06 12:50:00|4025|4024|4024.5|4023.5|4025.5|4024.5|4022.5|4021.5|4920
1688648100000|2023-07-06 12:55:00|4025|4024|4026|4025.5|4028|4027|4024|4023|9027
1688648400000|2023-07-06 13:00:00|4026.5|4026|4028.5|4028|4029.5|4028.5|4025|4024.5|10456
1688648700000|2023-07-06 13:05:00|4028|4027|4028.5|4028|4031|4030|4028|4027|7506
1688649000000|2023-07-06 13:10:00|4028|4027.5|4028|4027|4029|4028|4026|4025.5|2736
1688649300000|2023-07-06 13:15:00|4027.5|4026.5|4025.5|4024.5|4028|4027.5|4023|4022.5|4457
1688649600000|2023-07-06 13:20:00|4025|4024|4024|4023|4025|4024|4022.5|4022|3065
1688649900000|2023-07-06 13:25:00|4024.5|4023.5|4027|4026.5|4027.5|4026.5|4023.5|4022.5|5002
1688650200000|2023-07-06 13:30:00|4026.5|4026|4028|4027|4029.5|4029|4023|4022.5|9877
1688650500000|2023-07-06 13:35:00|4029|4028|4025|4024.5|4029|4028|4023|4022.5|8212
1688650800000|2023-07-06 13:40:00|4025.5|4025|4031|4030.5|4031|4030.5|4025|4024.5|6018
1688651100000|2023-07-06 13:45:00|4032|4031|4036.5|4035.5|4037|4036.5|4031.5|4030.5|6146
1688651400000|2023-07-06 13:50:00|4036|4035|4039.5|4038.5|4041.5|4041|4035|4034|5082
1688651700000|2023-07-06 13:55:00|4040|4039|4041|4038.5|4041|4040|4037.5|4037|9742
1688652000000|2023-07-06 14:00:00|4039.5|4039|4033|4032|4042|4040.5|4032|4031|7560
1688652300000|2023-07-06 14:05:00|4032.5|4031.5|4031.5|4031|4034.5|4033.5|4031|4030.5|7736
1688652600000|2023-07-06 14:10:00|4031|4030.5|4032.5|4032|4033|4032.5|4029.5|4029|15233
1688652900000|2023-07-06 14:15:00|4033|4032.5|4035.5|4035|4038|4037.5|4032.5|4032.5|12622
1688653200000|2023-07-06 14:20:00|4036|4034|4033.5|4033|4036|4035|4033|4032.5|9126
1688653500000|2023-07-06 14:25:00|4034|4032.5|4029.5|4029|4034|4033|4029.5|4029|11366
1688653800000|2023-07-06 14:30:00|4029|4028.5|4031.5|4031|4033|4032|4028.5|4028|14627
1688654100000|2023-07-06 14:35:00|4032|4031.5|4030.5|4030|4033|4032|4030|4029.5|10780
1688654400000|2023-07-06 14:40:00|4030|4029.5|4034.5|4034|4035|4034|4029|4028.5|13449
1688654700000|2023-07-06 14:45:00|4035|4034.5|4035|4034.5|4035|4034.5|4033|4032.5|8268
1688655000000|2023-07-06 14:50:00|4034.5|4034|4032.5|4032|4035|4034.5|4031|4030.5|9255
1688655300000|2023-07-06 14:55:00|4033|4031.5|4037.5|4036.5|4037.5|4037|4031.5|4031|8828
1688655600000|2023-07-06 15:00:00|4037|4037|4034.5|4034|4037.5|4037|4033.5|4032.5|11791
1688655900000|2023-07-06 15:05:00|4034|4033.5|4031.5|4031|4034|4033.5|4030|4029.5|8995
1688656200000|2023-07-06 15:10:00|4031|4030.5|4030|4029.5|4031|4030.5|4028.5|4028|6628
1688656500000|2023-07-06 15:15:00|4030.5|4029|4029|4028.5|4031|4030.5|4027|4026.5|11616
1688656800000|2023-07-06 15:20:00|4028.5|4028|4031|4030.5|4032|4031.5|4027|4026.5|11796
1688657100000|2023-07-06 15:25:00|4030.5|4030|4033.5|4033|4034.5|4034|4030.5|4030|13515
1688713200000|2023-07-07 07:00:00|4018.5|4016.5|4013|4011.5|4024|4022|4011.5|4009.5|7899
1688713500000|2023-07-07 07:05:00|4012|4010.5|4004|4002.5|4014|4012.5|4003.5|4002|5434
1688713800000|2023-07-07 07:10:00|4002.5|4003|3997.5|3996.5|4003.5|4003|3994|3992.5|6501
1688714100000|2023-07-07 07:15:00|3998.5|3997|4004|4002.5|4006.5|4005|3998.5|3997|6044
1688714400000|2023-07-07 07:20:00|4003.5|4002|4006.5|4005.5|4006.5|4006|4002|4001|4667
1688714700000|2023-07-07 07:25:00|4007|4005|4004.5|4003.5|4007.5|4007|4003|4002|6346
1688715000000|2023-07-07 07:30:00|4003.5|4003|4001.5|4000.5|4005.5|4004.5|4000|3999|6145
1688715300000|2023-07-07 07:35:00|4001|4000|4003|4002|4003|4002.5|4000|3999.5|8731
1688715600000|2023-07-07 07:40:00|4002.5|4001.5|4004.5|4004|4005|4004.5|4002|4001.5|7495
1688715900000|2023-07-07 07:45:00|4003.5|4003|4003|4002|4004.5|4003.5|4002|4001|7473
1688716200000|2023-07-07 07:50:00|4002.5|4001.5|4005.5|4005|4006.5|4005.5|4001.5|4000.5|12165
1688716500000|2023-07-07 07:55:00|4006|4005.5|4006.5|4006|4007.5|4007|4004|4003.5|4645
1688716800000|2023-07-07 08:00:00|4006|4005.5|4008.5|4007.5|4008.5|4007.5|4004|4003.5|9158
1688717100000|2023-07-07 08:05:00|4008|4007|4007|4006|4009|4008|4006.5|4005.5|6191
1688717400000|2023-07-07 08:10:00|4006.5|4005.5|4003.5|4003|4006.5|4006|3999.5|3998.5|3992
1688717700000|2023-07-07 08:15:00|4004|4003.5|4008|4007|4010.5|4009.5|4003|4002|2913
1688718000000|2023-07-07 08:20:00|4008.5|4007.5|4007.5|4006.5|4009.5|4008.5|4007|4006|2527
1688718300000|2023-07-07 08:25:00|4007|4007|4008.5|4007.5|4008.5|4008|4007|4006|3465
1688718600000|2023-07-07 08:30:00|4008|4007|4007|4006|4008.5|4008|4006.5|4005.5|4099
1688718900000|2023-07-07 08:35:00|4006.5|4005.5|4005.5|4005|4007.5|4006.5|4004.5|4004|6040
1688719200000|2023-07-07 08:40:00|4006|4004.5|4003.5|4003|4006|4005|4003|4002|5524
1688719500000|2023-07-07 08:45:00|4004.5|4002.5|4006|4005|4007|4006.5|4004|4002.5|2155
1688719800000|2023-07-07 08:50:00|4007|4006|4007.5|4006.5|4008.5|4008|4006.5|4005.5|3619
1688720100000|2023-07-07 08:55:00|4007|4006|4009|4008|4010|4009.5|4006.5|4006|2738
1688720400000|2023-07-07 09:00:00|4008.5|4008.5|4009|4008|4010|4009|4006.5|4006|3194
1688720700000|2023-07-07 09:05:00|4009.5|4008.5|4012.5|4011.5|4013|4012|4009|4008|7711
1688721000000|2023-07-07 09:10:00|4013|4012|4013.5|4012|4013.5|4012.5|4009|4008|4941
1688721300000|2023-07-07 09:15:00|4013|4011|4018|4017.5|4018.5|4017.5|4010.5|4010|7152
1688721600000|2023-07-07 09:20:00|4018.5|4017|4013.5|4013|4018.5|4018|4013|4012.5|8654
1688721900000|2023-07-07 09:25:00|4014|4012.5|4014.5|4014|4014.5|4014|4013|4012|3076
1688722200000|2023-07-07 09:30:00|4015|4014.5|4016|4015.5|4016|4015.5|4012.5|4012|7284
1688722500000|2023-07-07 09:35:00|4017|4016|4018.5|4017.5|4020.5|4020|4016.5|4015.5|8315
1688722800000|2023-07-07 09:40:00|4018|4017|4020|4019.5|4020.5|4019.5|4016|4015|4986
1688723100000|2023-07-07 09:45:00|4019.5|4019|4016|4015|4020.5|4020|4015.5|4014.5|7204
1688723400000|2023-07-07 09:50:00|4016.5|4015.5|4018|4017|4019|4018|4015.5|4015|6071
1688723700000|2023-07-07 09:55:00|4017.5|4016.5|4016.5|4015.5|4018|4017|4015.5|4014.5|3860
1688724000000|2023-07-07 10:00:00|4016|4015|4015|4014.5|4016.5|4015|4014|4013.5|8260
1688724300000|2023-07-07 10:05:00|4016|4014|4016.5|4016|4017|4016.5|4015|4014|6381
1688724600000|2023-07-07 10:10:00|4016|4015.5|4013|4012.5|4016.5|4015.5|4012|4011|5204
1688724900000|2023-07-07 10:15:00|4013.5|4013|4014|4013.5|4015.5|4015|4013.5|4013|5160
1688725200000|2023-07-07 10:20:00|4014.5|4013|4016|4015|4017|4016|4013.5|4013|9995
1688725500000|2023-07-07 10:25:00|4015.5|4015.5|4018|4017.5|4019|4018|4015.5|4015.5|11141
1688725800000|2023-07-07 10:30:00|4017.5|4017|4014.5|4014|4018|4017.5|4014|4013|7103
1688726100000|2023-07-07 10:35:00|4015|4014.5|4014.5|4014|4017|4016|4013.5|4013|7298
1688726400000|2023-07-07 10:40:00|4014|4013.5|4014.5|4014|4016|4015.5|4014|4013.5|6821
1688726700000|2023-07-07 10:45:00|4015|4014.5|4016|4015.5|4016|4015.5|4015|4014.5|3649
1688727000000|2023-07-07 10:50:00|4017|4016|4016|4015.5|4017|4016|4015|4014|2148
1688727300000|2023-07-07 10:55:00|4016.5|4016|4015|4014.5|4017|4016|4015|4014.5|1802
1688727600000|2023-07-07 11:00:00|4015.5|4015|4015.5|4015|4016|4015.5|4015|4014.5|1828
1688727900000|2023-07-07 11:05:00|4015|4014.5|4015.5|4014.5|4015.5|4015|4014|4013.5|4504
1688728200000|2023-07-07 11:10:00|4015|4015|4017.5|4016.5|4017.5|4016.5|4015|4015|2111
1688728500000|2023-07-07 11:15:00|4017|4017|4018|4017|4018|4017.5|4017|4016.5|1544
1688728800000|2023-07-07 11:20:00|4019|4017.5|4019|4018.5|4020|4019.5|4018.5|4017.5|1564
1688729100000|2023-07-07 11:25:00|4018.5|4018|4020.5|4020|4020.5|4020|4018.5|4018|2314
1688729400000|2023-07-07 11:30:00|4021|4020.5|4020|4019.5|4021|4020.5|4019.5|4019|4444
1688729700000|2023-07-07 11:35:00|4019.5|4019|4015.5|4015|4020|4019|4015.5|4015|3582
1688730000000|2023-07-07 11:40:00|4015|4014.5|4015|4014.5|4016|4015.5|4014.5|4014|3348
1688730300000|2023-07-07 11:45:00|4015.5|4015|4016.5|4016|4017|4016|4015|4014.5|2017
1688730600000|2023-07-07 11:50:00|4016|4015|4016|4015.5|4017|4016|4016|4015|1959
1688730900000|2023-07-07 11:55:00|4016.5|4016|4015|4014|4017.5|4016.5|4014.5|4014|2368
1688731200000|2023-07-07 12:00:00|4014.5|4014.5|4016.5|4015.5|4017|4016|4014.5|4014|2474
1688731500000|2023-07-07 12:05:00|4016|4015|4014|4013|4016|4015|4012|4011.5|5099
1688731800000|2023-07-07 12:10:00|4014.5|4013.5|4014|4013|4015|4014.5|4013.5|4013|5183
1688732100000|2023-07-07 12:15:00|4013.5|4012.5|4012.5|4012|4013.5|4012.5|4012|4011|4194
1688732400000|2023-07-07 12:20:00|4013|4012.5|4014|4013.5|4014.5|4013.5|4012|4011.5|12135
1688732700000|2023-07-07 12:25:00|4014.5|4014|4014.5|4013.5|4014.5|4014|4014|4013|4228
1688733000000|2023-07-07 12:30:00|4013.5|4012|4012.5|4012|4018.5|4016|4012|4010|13220
1688733300000|2023-07-07 12:35:00|4012|4011.5|4011.5|4011|4013.5|4012.5|4008|4007|5729
1688733600000|2023-07-07 12:40:00|4011|4010.5|4010.5|4009.5|4014|4012.5|4010|4009|7468
1688733900000|2023-07-07 12:45:00|4010|4009|4005|4004.5|4010|4009.5|4004.5|4004|7133
1688734200000|2023-07-07 12:50:00|4006.5|4005.5|4006|4005|4008|4007|4005|4004|5725
1688734500000|2023-07-07 12:55:00|4005.5|4005.5|4007|4006|4007|4006.5|4004.5|4004|3952
1688734800000|2023-07-07 13:00:00|4006.5|4006.5|4006|4005|4007.5|4006.5|4003.5|4003|5348
1688735100000|2023-07-07 13:05:00|4005.5|4004.5|4004.5|4004|4005.5|4004.5|4004|4003.5|3888
1688735400000|2023-07-07 13:10:00|4005.5|4004.5|4007|4006.5|4007.5|4006.5|4004.5|4004|5841
1688735700000|2023-07-07 13:15:00|4006.5|4006|4005|4004.5|4007|4006|4005|4004.5|5318
1688736000000|2023-07-07 13:20:00|4004.5|4004|4002.5|4002|4004.5|4004|4002|4001.5|5038
1688736300000|2023-07-07 13:25:00|4002|4001.5|4000|3999.5|4002.5|4002|4000|3999.5|1242
1688736600000|2023-07-07 13:30:00|3999.5|3999|4000.5|4000|4002|4001.5|3998|3997|16950
1688736900000|2023-07-07 13:35:00|4000|3999|3993.5|3993|4000.5|3999.5|3992|3991.5|5449
1688737200000|2023-07-07 13:40:00|3993|3992.5|3987.5|3987|3993|3992.5|3986|3985|5781
1688737500000|2023-07-07 13:45:00|3988.5|3986.5|3997|3996.5|3997|3996.5|3988|3986.5|19996
1688737800000|2023-07-07 13:50:00|3996.5|3996|3998.5|3998|3999|3998.5|3994|3993.5|15738
1688738100000|2023-07-07 13:55:00|3998|3997.5|3999|3998.5|3999|3998.5|3997.5|3997|14259
1688738400000|2023-07-07 14:00:00|3998.5|3998|3995.5|3995|3999.5|3999|3995.5|3995|12702
1688738700000|2023-07-07 14:05:00|3995|3994.5|3997|3996.5|4000|3999.5|3994.5|3993.5|11113
1688739000000|2023-07-07 14:10:00|3997.5|3997|3993|3992.5|3997.5|3997|3992|3991.5|8865
1688739300000|2023-07-07 14:15:00|3992.5|3991.5|3994.5|3994|3994.5|3994|3990.5|3990|8665
1688739600000|2023-07-07 14:20:00|3994|3993.5|3991|3990.5|3994.5|3994|3990.5|3990|8617
1688739900000|2023-07-07 14:25:00|3991.5|3991|3989.5|3989|3992|3991.5|3988.5|3988|10116
1688740200000|2023-07-07 14:30:00|3990|3989.5|3990|3989.5|3991|3990.5|3989|3988|9827
1688740500000|2023-07-07 14:35:00|3989.5|3989|3989.5|3989|3990|3989.5|3988.5|3988|8341
1688740800000|2023-07-07 14:40:00|3990|3989.5|3989.5|3989|3991|3990.5|3989.5|3989|5507
1688741100000|2023-07-07 14:45:00|3990|3988.5|3990.5|3990|3990.5|3990|3988.5|3987.5|4368
1688741400000|2023-07-07 14:50:00|3990|3989.5|3993.5|3993|3993.5|3993|3990|3989.5|7746
1688741700000|2023-07-07 14:55:00|3993|3992.5|3991.5|3990.5|3993.5|3993|3989|3988.5|7183
1688742000000|2023-07-07 15:00:00|3992.5|3991|3989|3988.5|3993|3992.5|3989|3988.5|7976
1688742300000|2023-07-07 15:05:00|3989.5|3989|3988|3987.5|3990|3989.5|3988|3987.5|9921
1688742600000|2023-07-07 15:10:00|3987.5|3987|3992|3991.5|3993|3992.5|3987.5|3987|459522
1688742900000|2023-07-07 15:15:00|3992.5|3992|3992|3991|3993.5|3992.5|3991.5|3991|16767
1688743200000|2023-07-07 15:20:00|3991.5|3990.5|3991|3990.5|3991.5|3991|3988.5|3988|15850
1688743500000|2023-07-07 15:25:00|3991.5|3991|3988.5|3987.5|3991.5|3991|3988|3987.5|15244
1688972400000|2023-07-10 07:00:00|3991|3988.5|3994.5|3993|3999.5|3998|3988|3986|6798
1688972700000|2023-07-10 07:05:00|3996|3994|3992.5|3991|3998|3997|3991|3989.5|4574
1688973000000|2023-07-10 07:10:00|3992|3990.5|3995|3994.5|3995.5|3994.5|3991|3990|7191
1688973300000|2023-07-10 07:15:00|3996|3995|3998.5|3997.5|3999.5|3998.5|3995.5|3995|3222
1688973600000|2023-07-10 07:20:00|3999|3998|3998.5|3997.5|4000.5|3999|3995|3994|3101
1688973900000|2023-07-10 07:25:00|3998|3998|3994.5|3993.5|3999.5|3998.5|3994|3993|5807
1688974200000|2023-07-10 07:30:00|3994|3993|3990.5|3990|3997|3996|3990.5|3989.5|5720
1688974500000|2023-07-10 07:35:00|3991|3990.5|3993|3992|3993|3992|3989|3988.5|3194
1688974800000|2023-07-10 07:40:00|3992.5|3992.5|3988.5|3988|3992.5|3992.5|3986.5|3986|2731
1688975100000|2023-07-10 07:45:00|3989|3987|3989|3988.5|3991|3990.5|3989|3987|2603
1688975400000|2023-07-10 07:50:00|3989.5|3989|3991|3990.5|3991|3990.5|3986.5|3985.5|2686
1688975700000|2023-07-10 07:55:00|3991.5|3991|3989.5|3988.5|3993.5|3993|3989.5|3988.5|1988
1688976000000|2023-07-10 08:00:00|3990|3989|3992.5|3991.5|3993|3991.5|3987.5|3986.5|2874
1688976300000|2023-07-10 08:05:00|3992|3990|3992|3991|3993|3992|3990.5|3990|2808
1688976600000|2023-07-10 08:10:00|3991.5|3991.5|3990.5|3989.5|3993.5|3993|3989.5|3988.5|1688
1688976900000|2023-07-10 08:15:00|3990|3990|3989.5|3989|3990.5|3990|3989.5|3989|2145
1688977200000|2023-07-10 08:20:00|3989|3988.5|3989.5|3988.5|3989.5|3989|3987.5|3986.5|3301
1688977500000|2023-07-10 08:25:00|3989|3988|3989|3988|3990|3989|3987|3986.5|4322
1688977800000|2023-07-10 08:30:00|3988.5|3987.5|3986.5|3986|3989|3988|3986|3985|2441
1688978100000|2023-07-10 08:35:00|3987|3986.5|3987|3986.5|3988|3987|3986.5|3985.5|1281
1688978400000|2023-07-10 08:40:00|3986.5|3986|3986|3985.5|3986.5|3986|3984|3983|3248
1688978700000|2023-07-10 08:45:00|3987|3986|3990|3989|3990|3989|3986.5|3985.5|3143
1688979000000|2023-07-10 08:50:00|3989.5|3988.5|3988|3987|3990|3989|3987.5|3986.5|4211
1688979300000|2023-07-10 08:55:00|3988.5|3987.5|3988|3987.5|3989|3988.5|3988|3987.5|1984
1688979600000|2023-07-10 09:00:00|3988.5|3988|3990|3989|3990|3989|3987|3986|3058
1688979900000|2023-07-10 09:05:00|3991|3989.5|3990.5|3989.5|3991.5|3990.5|3990|3989|5495
1688980200000|2023-07-10 09:10:00|3990|3990|3991|3990.5|3991.5|3991|3989.5|3988.5|2879
1688980500000|2023-07-10 09:15:00|3991.5|3991|3989|3988.5|3991.5|3991|3988.5|3988|5386
1688980800000|2023-07-10 09:20:00|3989.5|3989|3988|3987.5|3990.5|3989.5|3987|3986.5|7344
1688981100000|2023-07-10 09:25:00|3987.5|3987|3987.5|3987|3988|3987|3987|3986.5|7930
1688981400000|2023-07-10 09:30:00|3988.5|3987.5|3990|3989.5|3990|3989.5|3988.5|3987.5|1915
1688981700000|2023-07-10 09:35:00|3991|3990.5|3995|3994.5|3995|3994.5|3991|3990.5|2751
1688982000000|2023-07-10 09:40:00|3994.5|3994|3995.5|3995|3996.5|3996|3994|3993.5|3931
1688982300000|2023-07-10 09:45:00|3996|3994|3997|3996.5|3997.5|3996.5|3995|3994|1401
1688982600000|2023-07-10 09:50:00|3997.5|3997|3996.5|3996|3997.5|3997|3996.5|3996|2820
1688982900000|2023-07-10 09:55:00|3996|3995.5|3995.5|3995|3996.5|3996|3995|3994.5|3162
1688983200000|2023-07-10 10:00:00|3995|3994.5|3995.5|3995|3996.5|3996|3994.5|3993.5|4544
1688983500000|2023-07-10 10:05:00|3996|3995.5|3996.5|3996|3996.5|3996|3996|3995.5|889
1688983800000|2023-07-10 10:10:00|3996|3995|3997|3996.5|3997.5|3997|3995.5|3995|3825
1688984100000|2023-07-10 10:15:00|3996.5|3996|3997|3996|3997.5|3997|3996|3995.5|5721
1688984400000|2023-07-10 10:20:00|3997.5|3996.5|3999|3998.5|3999|3998.5|3997|3996.5|813
1688984700000|2023-07-10 10:25:00|3998.5|3998|4000|3999.5|4000.5|3999.5|3998.5|3998|1309
1688985000000|2023-07-10 10:30:00|4000.5|4000|4002|4001|4002.5|4002|3999.5|3998.5|1249
1688985300000|2023-07-10 10:35:00|4001.5|4001.5|4000|3999.5|4001.5|4001.5|4000|3999|4049
1688985600000|2023-07-10 10:40:00|3999.5|3998.5|3998|3997|3999.5|3999|3998|3997|1364
1688985900000|2023-07-10 10:45:00|3997.5|3996.5|3997|3996.5|3997.5|3996.5|3995.5|3995|805
1688986200000|2023-07-10 10:50:00|3997.5|3997|4000|3999.5|4000|3999.5|3997.5|3997|1567
1688986500000|2023-07-10 10:55:00|4000.5|4000|4002|4001.5|4003|4002.5|4000.5|3999.5|2208
1688986800000|2023-07-10 11:00:00|4002.5|4002|4002.5|4002|4004|4003.5|4002|4001|1428
1688987100000|2023-07-10 11:05:00|4003|4002.5|4002|4001.5|4003.5|4003|4001.5|4001|2065
1688987400000|2023-07-10 11:10:00|4002.5|4002|4002.5|4002|4002.5|4002|4001|4000.5|1739
1688987700000|2023-07-10 11:15:00|4003.5|4003|4003|4002|4004|4003|4001.5|4001|1212
1688988000000|2023-07-10 11:20:00|4003.5|4002.5|4004|4003.5|4004|4003.5|4002.5|4001.5|3255
1688988300000|2023-07-10 11:25:00|4004.5|4004|4006|4005.5|4006|4005.5|4004.5|4004|1421
1688988600000|2023-07-10 11:30:00|4005.5|4005|4006.5|4005.5|4007|4006|4005|4004.5|3056
1688988900000|2023-07-10 11:35:00|4007.5|4006|4009|4008.5|4009.5|4008.5|4006|4005.5|2379
1688989200000|2023-07-10 11:40:00|4010.5|4009.5|4009|4008.5|4012|4011|4009|4008.5|1116
1688989500000|2023-07-10 11:45:00|4008.5|4008|4008.5|4008|4009.5|4009|4007|4006|2792
1688989800000|2023-07-10 11:50:00|4009|4008.5|4006.5|4005.5|4010|4009|4006.5|4005.5|1884
1688990100000|2023-07-10 11:55:00|4005.5|4004.5|4011|4010.5|4012|4011|4005.5|4004.5|2640
1688990400000|2023-07-10 12:00:00|4010.5|4010|4007.5|4006.5|4011.5|4011|4007.5|4006.5|2213
1688990700000|2023-07-10 12:05:00|4007|4006|4008.5|4008|4009|4008|4005.5|4004.5|2783
1688991000000|2023-07-10 12:10:00|4008|4007.5|4010.5|4010|4011.5|4010.5|4008|4007.5|4046
1688991300000|2023-07-10 12:15:00|4010|4009.5|4008|4007.5|4010.5|4009.5|4008|4007.5|3532
1688991600000|2023-07-10 12:20:00|4007.5|4007|4008|4007.5|4008.5|4007.5|4007|4006.5|2389
1688991900000|2023-07-10 12:25:00|4007.5|4007|4008|4007|4008|4007.5|4007|4006.5|1302
1688992200000|2023-07-10 12:30:00|4007.5|4006.5|4008|4007.5|4008|4007.5|4006|4005.5|1615
1688992500000|2023-07-10 12:35:00|4008.5|4008|4008.5|4008|4009|4008|4008.5|4007.5|992
1688992800000|2023-07-10 12:40:00|4008|4007.5|4005.5|4005|4008.5|4008|4004|4003.5|2740
1688993100000|2023-07-10 12:45:00|4005|4004|4004|4003|4005|4004|4002|4001.5|2812
1688993400000|2023-07-10 12:50:00|4003.5|4002.5|4002|4001.5|4004|4003.5|4001|4000.5|2472
1688993700000|2023-07-10 12:55:00|4003.5|4002.5|4001.5|4001|4003.5|4003|4001.5|4001|2721
1688994000000|2023-07-10 13:00:00|4001|4000.5|4001.5|4000.5|4001.5|4001|3999.5|3998.5|3559
1688994300000|2023-07-10 13:05:00|4001|4000|3998.5|3997.5|4001.5|4001|3998.5|3997.5|5187
1688994600000|2023-07-10 13:10:00|3998|3997|4001.5|4000.5|4002.5|4001.5|3997.5|3997|6805
1688994900000|2023-07-10 13:15:00|4001|4000|3999|3998|4001|4000|3999|3998|3104
1688995200000|2023-07-10 13:20:00|3998.5|3997|3995|3994.5|3999|3998.5|3995|3994|5349
1688995500000|2023-07-10 13:25:00|3994.5|3994|3991.5|3991|3995|3994.5|3991.5|3990.5|8659
1688995800000|2023-07-10 13:30:00|3992|3991.5|3993.5|3993|3995|3994|3991|3990.5|8960
1688996100000|2023-07-10 13:35:00|3993|3992.5|3997.5|3996.5|3998|3997.5|3993|3992.5|7053
1688996400000|2023-07-10 13:40:00|3997|3997|3996|3995.5|3999|3998.5|3995|3994.5|5634
1688996700000|2023-07-10 13:45:00|3997|3995|3999|3998|3999|3998.5|3995|3994|5398
1688997000000|2023-07-10 13:50:00|3998.5|3998.5|3997|3996|3999.5|3999|3996.5|3996|5783
1688997300000|2023-07-10 13:55:00|3996.5|3996.5|4000|3999.5|4000.5|4000|3996.5|3995.5|2747
1688997600000|2023-07-10 14:00:00|3999.5|3999|3997.5|3997|4000.5|3999.5|3996|3995.5|2394
1688997900000|2023-07-10 14:05:00|3997|3996|3994.5|3993.5|3997.5|3997|3994|3993|3310
1688998200000|2023-07-10 14:10:00|3994|3993|3994|3993.5|3995|3994.5|3994|3993|3099
1688998500000|2023-07-10 14:15:00|3994.5|3994|3996|3995.5|3996|3995.5|3994|3993.5|2755
1688998800000|2023-07-10 14:20:00|3996.5|3996|3996.5|3996|3996.5|3996|3996|3995|1341
1688999100000|2023-07-10 14:25:00|3997|3996.5|3995.5|3995|3997.5|3997|3995.5|3995|4354
1688999400000|2023-07-10 14:30:00|3996|3995.5|3994.5|3994|3996|3995.5|3994.5|3994|6629
1688999700000|2023-07-10 14:35:00|3994|3993.5|3994|3993.5|3995.5|3995|3993.5|3993|6458
1689000000000|2023-07-10 14:40:00|3993.5|3993|3991.5|3991|3993.5|3993|3991.5|3991|3652
1689000300000|2023-07-10 14:45:00|3992|3991.5|3986|3985.5|3992|3991.5|3986|3985.5|3579
1689000600000|2023-07-10 14:50:00|3985.5|3984.5|3987.5|3987|3987.5|3987|3984.5|3984|3728
1689000900000|2023-07-10 14:55:00|3987|3986.5|3990.5|3990|3990.5|3990|3987|3986.5|7930
1689001200000|2023-07-10 15:00:00|3991|3990.5|3990|3989.5|3992.5|3992|3989.5|3989|6246
1689001500000|2023-07-10 15:05:00|3989.5|3989|3989|3988.5|3989.5|3989|3988|3987.5|8043
1689001800000|2023-07-10 15:10:00|3990|3989.5|3987.5|3987|3990|3989.5|3987.5|3987|10808
1689002100000|2023-07-10 15:15:00|3987|3986.5|3988.5|3988|3990|3989.5|3987|3986.5|7042
1689002400000|2023-07-10 15:20:00|3988|3987.5|3989|3988.5|3989|3988.5|3987|3986.5|7296
1689002700000|2023-07-10 15:25:00|3989.5|3989|3990.5|3989.5|3991.5|3991|3989.5|3989|11879
1689058800000|2023-07-11 07:00:00|3982.5|3980|3975.5|3973.5|3984|3982.5|3971|3970.5|7324
1689059100000|2023-07-11 07:05:00|3975|3974|3979.5|3978|3985|3983.5|3975|3974|7469
1689059400000|2023-07-11 07:10:00|3981.5|3980|3983.5|3983|3985|3983.5|3981.5|3980|11548
1689059700000|2023-07-11 07:15:00|3984|3982|3981.5|3980.5|3984|3982.5|3980.5|3979.5|10048
1689060000000|2023-07-11 07:20:00|3982|3981|3984|3983|3985|3984|3980.5|3979.5|7349
1689060300000|2023-07-11 07:25:00|3983.5|3983.5|3980|3979|3985|3984.5|3979.5|3978.5|20373
1689060600000|2023-07-11 07:30:00|3979.5|3978|3981|3980|3983.5|3982.5|3979|3978|12013
1689060900000|2023-07-11 07:35:00|3981.5|3981|3981.5|3981|3981.5|3981|3980|3979.5|15052
1689061200000|2023-07-11 07:40:00|3982|3981.5|3983.5|3983|3984.5|3983.5|3979|3978.5|8180
1689061500000|2023-07-11 07:45:00|3984|3983.5|3988|3987.5|3989.5|3988.5|3983.5|3983|6922
1689061800000|2023-07-11 07:50:00|3987|3987|3988.5|3988|3990|3989|3987|3986.5|8865
1689062100000|2023-07-11 07:55:00|3989|3987|3985.5|3985|3989|3987.5|3985.5|3984.5|6538
1689062400000|2023-07-11 08:00:00|3986|3985.5|3987|3986.5|3988|3987|3985.5|3984.5|6224
1689062700000|2023-07-11 08:05:00|3986.5|3986|3990|3989.5|3990.5|3989.5|3985.5|3985|5595
1689063000000|2023-07-11 08:10:00|3990.5|3990|3987|3986.5|3991.5|3991|3987|3986.5|8768
1689063300000|2023-07-11 08:15:00|3987.5|3987|3985.5|3985|3988|3987|3985|3984.5|6385
1689063600000|2023-07-11 08:20:00|3986|3985.5|3979.5|3978.5|3987|3986|3979|3978.5|3789
1689063900000|2023-07-11 08:25:00|3980|3979|3980.5|3980|3981.5|3980.5|3980|3979|4046
1689064200000|2023-07-11 08:30:00|3981|3979.5|3980.5|3980|3981|3980.5|3980|3979.5|9539
1689064500000|2023-07-11 08:35:00|3980|3979.5|3980|3979.5|3980.5|3979.5|3979|3978.5|4229
1689064800000|2023-07-11 08:40:00|3979.5|3979|3980.5|3980|3981|3980.5|3979.5|3979|4165
1689065100000|2023-07-11 08:45:00|3981|3980.5|3983.5|3982.5|3984|3983.5|3980.5|3980.5|2566
1689065400000|2023-07-11 08:50:00|3983|3982|3983.5|3983|3985.5|3984.5|3982.5|3982|3896
1689065700000|2023-07-11 08:55:00|3983|3982.5|3982.5|3982|3985|3984|3982.5|3982|6058
1689066000000|2023-07-11 09:00:00|3983|3982.5|3980.5|3980|3983.5|3982.5|3980|3979.5|4706
1689066300000|2023-07-11 09:05:00|3981|3980.5|3980.5|3980|3982|3981.5|3980|3979.5|5881
1689066600000|2023-07-11 09:10:00|3981|3980.5|3980.5|3980|3981|3980.5|3979.5|3979|5542
1689066900000|2023-07-11 09:15:00|3980|3979.5|3980|3979.5|3981.5|3981|3979.5|3979|4070
1689067200000|2023-07-11 09:20:00|3980.5|3980|3981|3980.5|3982|3981.5|3980|3979.5|3898
1689067500000|2023-07-11 09:25:00|3980.5|3980|3981|3980.5|3981.5|3981|3980|3979.5|4208
1689067800000|2023-07-11 09:30:00|3981.5|3981|3982|3981.5|3982|3981.5|3980.5|3980|45894
1689068100000|2023-07-11 09:35:00|3981.5|3981|3980.5|3980|3981.5|3981|3980|3979.5|53207
1689068400000|2023-07-11 09:40:00|3981|3980.5|3980.5|3980|3981|3980.5|3979|3978|3211
1689068700000|2023-07-11 09:45:00|3981|3979.5|3984.5|3983.5|3986|3985|3980|3979.5|9510
1689069000000|2023-07-11 09:50:00|3984|3984|3983|3982|3984.5|3984|3982.5|3981.5|1916
1689069300000|2023-07-11 09:55:00|3982.5|3981.5|3981.5|3981|3985|3983.5|3981.5|3981|4772
1689069600000|2023-07-11 10:00:00|3982.5|3981.5|3983|3982.5|3983.5|3982.5|3982|3981|1248
1689069900000|2023-07-11 10:05:00|3982.5|3982|3983|3982|3983.5|3983|3982.5|3981.5|1662
1689070200000|2023-07-11 10:10:00|3983.5|3982.5|3986|3985|3987|3986|3983.5|3982.5|1280
1689070500000|2023-07-11 10:15:00|3985.5|3985.5|3984|3983.5|3986.5|3985.5|3983.5|3982.5|1834
1689070800000|2023-07-11 10:20:00|3985.5|3984.5|3984|3983|3985.5|3985|3983.5|3983|1505
1689071100000|2023-07-11 10:25:00|3984.5|3983.5|3983|3982|3984.5|3984|3983|3982|2189
1689071400000|2023-07-11 10:30:00|3982.5|3981.5|3978|3977.5|3982.5|3981.5|3977|3976.5|81607
1689071700000|2023-07-11 10:35:00|3978.5|3977|3978.5|3978|3978.5|3978|3975.5|3975|4388
1689072000000|2023-07-11 10:40:00|3979|3978.5|3978.5|3978|3979.5|3979|3977|3976|5095
1689072300000|2023-07-11 10:45:00|3978|3977.5|3978|3977.5|3979|3978.5|3977.5|3977|6881
1689072600000|2023-07-11 10:50:00|3978.5|3978|3978.5|3977.5|3980|3979.5|3978|3977.5|2760
1689072900000|2023-07-11 10:55:00|3979|3978|3978.5|3978|3979|3978.5|3978|3977.5|2544
1689073200000|2023-07-11 11:00:00|3978|3977.5|3978|3977.5|3980|3979.5|3977.5|3977|7179
1689073500000|2023-07-11 11:05:00|3977.5|3977|3979|3978.5|3979.5|3979|3977.5|3977|2658
1689073800000|2023-07-11 11:10:00|3979.5|3979|3979.5|3978.5|3980|3979|3978.5|3978|1858
1689074100000|2023-07-11 11:15:00|3980|3979|3980.5|3979.5|3983|3982|3979|3978.5|3006
1689074400000|2023-07-11 11:20:00|3980|3980|3980|3979.5|3980.5|3980|3980|3979.5|2102
1689074700000|2023-07-11 11:25:00|3980.5|3980|3979.5|3979|3980.5|3980|3979.5|3979|6265
1689075000000|2023-07-11 11:30:00|3979|3978.5|3979.5|3979|3979.5|3979|3978.5|3978|4246
1689075300000|2023-07-11 11:35:00|3978.5|3978|3976.5|3976|3979.5|3979|3976|3975.5|4712
1689075600000|2023-07-11 11:40:00|3976|3975|3972.5|3971.5|3977|3976|3971|3970|2416
1689075900000|2023-07-11 11:45:00|3973|3972|3972|3971.5|3973.5|3972.5|3969.5|3969|3415
1689076200000|2023-07-11 11:50:00|3972.5|3971|3974|3973|3975.5|3975|3972|3971|2392
1689076500000|2023-07-11 11:55:00|3974.5|3973.5|3973.5|3973|3974.5|3974|3973.5|3972.5|4983
1689076800000|2023-07-11 12:00:00|3973|3972.5|3971.5|3970.5|3973.5|3972.5|3969|3968.5|2335
1689077100000|2023-07-11 12:05:00|3971|3970|3971|3970.5|3972|3971|3970|3969.5|2620
1689077400000|2023-07-11 12:10:00|3970.5|3970|3969|3968|3970.5|3970|3968|3967.5|2467
1689077700000|2023-07-11 12:15:00|3969.5|3968.5|3967|3966|3969.5|3969|3967|3966|1880
1689078000000|2023-07-11 12:20:00|3966.5|3965.5|3968|3967.5|3968|3967.5|3966|3965|1756
1689078300000|2023-07-11 12:25:00|3968.5|3968|3969|3968|3969.5|3969|3968.5|3968|1266
1689078600000|2023-07-11 12:30:00|3968.5|3967|3970.5|3969.5|3972|3971.5|3967.5|3967|2344
1689078900000|2023-07-11 12:35:00|3970|3969|3964.5|3963.5|3970|3969.5|3963.5|3962.5|4874
1689079200000|2023-07-11 12:40:00|3965|3964|3970.5|3970|3970.5|3970|3964.5|3963.5|1944
1689079500000|2023-07-11 12:45:00|3971|3970.5|3967.5|3966.5|3971|3970.5|3967|3966.5|1529
1689079800000|2023-07-11 12:50:00|3967|3966|3969.5|3968.5|3970|3969.5|3966.5|3966|2359
1689080100000|2023-07-11 12:55:00|3969|3969.5|3969.5|3969|3970|3969.5|3969|3968.5|1738
1689080400000|2023-07-11 13:00:00|3970|3969.5|3968.5|3968|3971|3970|3968|3967.5|1219
1689080700000|2023-07-11 13:05:00|3968|3967.5|3970|3969.5|3970|3969.5|3968|3967|2518
1689081000000|2023-07-11 13:10:00|3971|3970|3969.5|3969|3971|3970.5|3969|3968|2402
1689081300000|2023-07-11 13:15:00|3970|3969.5|3971.5|3971|3972|3971.5|3969|3968|4682
1689081600000|2023-07-11 13:20:00|3972|3970.5|3970.5|3970|3972|3971.5|3970|3969.5|5783
1689081900000|2023-07-11 13:25:00|3970|3969.5|3969|3968.5|3972|3971|3969|3968.5|6218
1689082200000|2023-07-11 13:30:00|3969.5|3969|3968.5|3968|3973|3972.5|3968.5|3968|11394
1689082500000|2023-07-11 13:35:00|3969|3968.5|3969.5|3969|3971|3970|3968|3967.5|9879
1689082800000|2023-07-11 13:40:00|3970.5|3970|3968.5|3968|3972.5|3971.5|3967|3966.5|7767
1689083100000|2023-07-11 13:45:00|3968|3967|3963|3962.5|3968|3967.5|3961.5|3961|7686
1689083400000|2023-07-11 13:50:00|3963.5|3963|3961.5|3961|3965|3964.5|3959.5|3958.5|8274
1689083700000|2023-07-11 13:55:00|3961|3960.5|3965|3964.5|3965.5|3965|3961|3960.5|8570
1689084000000|2023-07-11 14:00:00|3964|3963.5|3962|3961|3965.5|3965|3960.5|3960|55293
1689084300000|2023-07-11 14:05:00|3961.5|3960.5|3959.5|3959|3963|3962.5|3959.5|3958.5|4395
1689084600000|2023-07-11 14:10:00|3959|3958.5|3959|3958.5|3960|3959|3956|3955.5|7308
1689084900000|2023-07-11 14:15:00|3959.5|3959|3958|3957|3961|3960.5|3956.5|3955.5|10090
1689085200000|2023-07-11 14:20:00|3957.5|3956.5|3960|3959.5|3960|3959.5|3957|3956|4272
1689085500000|2023-07-11 14:25:00|3959.5|3959|3954.5|3954|3960|3959.5|3954.5|3954|3223
1689085800000|2023-07-11 14:30:00|3954|3953.5|3952.5|3952|3954|3953.5|3952|3951|53387
1689086100000|2023-07-11 14:35:00|3952|3951.5|3949|3948.5|3952|3951.5|3948|3947.5|8392
1689086400000|2023-07-11 14:40:00|3949.5|3949|3953|3952.5|3953|3952.5|3949|3948.5|5551
1689086700000|2023-07-11 14:45:00|3953.5|3953|3953.5|3953|3955|3954|3953|3952|509552
1689087000000|2023-07-11 14:50:00|3954|3952.5|3953.5|3953|3954|3953.5|3951.5|3951|3237
1689087300000|2023-07-11 14:55:00|3954|3953.5|3954.5|3954|3955.5|3955|3952.5|3951.5|3506
1689087600000|2023-07-11 15:00:00|3954|3953.5|3954.5|3954|3955|3954.5|3953.5|3953|4208
1689087900000|2023-07-11 15:05:00|3955|3954.5|3958.5|3958|3958.5|3958|3954|3953.5|4452
1689088200000|2023-07-11 15:10:00|3958|3957.5|3957.5|3957|3960|3959.5|3957.5|3956.5|5308
1689088500000|2023-07-11 15:15:00|3958|3957.5|3960.5|3960|3961|3960.5|3957.5|3957|6706
1689088800000|2023-07-11 15:20:00|3961.5|3961|3959.5|3959|3961.5|3961|3959|3958.5|5158
1689089100000|2023-07-11 15:25:00|3959|3958.5|3956|3955.5|3960|3959.5|3956|3955.5|11195
1689145200000|2023-07-12 07:00:00|3952.5|3948.5|3963|3960.5|3964.5|3962|3948|3945.5|9389
1689145500000|2023-07-12 07:05:00|3962.5|3961.5|3958|3956.5|3965|3963.5|3957|3955.5|5851
1689145800000|2023-07-12 07:10:00|3957.5|3957|3954.5|3953.5|3959.5|3958|3953.5|3952.5|11023
1689146100000|2023-07-12 07:15:00|3955|3954|3956|3955.5|3956.5|3955.5|3953|3952|5551
1689146400000|2023-07-12 07:20:00|3955.5|3955|3959|3958.5|3962|3961|3955.5|3955|4707
1689146700000|2023-07-12 07:25:00|3958|3958|3961.5|3961|3965|3964.5|3958|3957.5|3197
1689147000000|2023-07-12 07:30:00|3962|3961.5|3958|3957.5|3963|3962|3958|3957.5|3306
1689147300000|2023-07-12 07:35:00|3958.5|3958|3959|3958.5|3960.5|3959.5|3958|3957|3036
1689147600000|2023-07-12 07:40:00|3960.5|3959.5|3961|3960|3962.5|3962|3960|3959|2280
1689147900000|2023-07-12 07:45:00|3960.5|3959.5|3966|3965|3966.5|3965.5|3960.5|3959.5|1127
1689148200000|2023-07-12 07:50:00|3966.5|3965.5|3972|3971|3973|3971.5|3966.5|3965|1279
1689148500000|2023-07-12 07:55:00|3971.5|3970.5|3973.5|3972.5|3974|3973|3970|3969|2071
1689148800000|2023-07-12 08:00:00|3973|3972|3978.5|3977.5|3980|3979|3973|3972|4868
1689149100000|2023-07-12 08:05:00|3978|3977|3978.5|3977.5|3979.5|3978.5|3977|3976|1811
1689149400000|2023-07-12 08:10:00|3977|3976|3976.5|3975.5|3977.5|3977|3976|3974.5|957
1689149700000|2023-07-12 08:15:00|3976|3976|3973.5|3972.5|3976|3976|3972.5|3971.5|2065
1689150000000|2023-07-12 08:20:00|3974|3973|3968.5|3968|3974|3973|3968.5|3968|4089
1689150300000|2023-07-12 08:25:00|3968|3967.5|3973|3972|3973.5|3972.5|3968|3967|2962
1689150600000|2023-07-12 08:30:00|3972.5|3971.5|3973|3972|3975|3974|3971|3970.5|970
1689150900000|2023-07-12 08:35:00|3973.5|3971.5|3972.5|3971.5|3973.5|3972.5|3971.5|3970.5|1019
1689151200000|2023-07-12 08:40:00|3972|3971|3974|3973|3974|3973.5|3971|3970.5|3337
1689151500000|2023-07-12 08:45:00|3974.5|3973.5|3974.5|3973.5|3975.5|3974.5|3973.5|3973|3550
1689151800000|2023-07-12 08:50:00|3975|3974|3971.5|3970.5|3975.5|3974.5|3971.5|3970.5|2608
1689152100000|2023-07-12 08:55:00|3972|3971|3973.5|3972.5|3973.5|3972.5|3971|3970|1116
1689152400000|2023-07-12 09:00:00|3972.5|3971.5|3974|3973|3975|3974.5|3972.5|3971.5|1890
1689152700000|2023-07-12 09:05:00|3973.5|3973.5|3974.5|3974|3974.5|3974|3973.5|3972.5|213
1689153000000|2023-07-12 09:10:00|3975|3974.5|3974.5|3974|3976|3975.5|3974.5|3974|1624
1689153300000|2023-07-12 09:15:00|3975|3974.5|3979.5|3978.5|3979.5|3979|3974|3973|3378
1689153600000|2023-07-12 09:20:00|3979|3977.5|3976.5|3975.5|3979.5|3977.5|3976|3975.5|2753
1689153900000|2023-07-12 09:25:00|3976|3974.5|3972.5|3971.5|3976|3975|3972.5|3971.5|914
1689154200000|2023-07-12 09:30:00|3972|3971|3970.5|3969.5|3972.5|3972|3969.5|3968.5|1280
1689154500000|2023-07-12 09:35:00|3971|3970|3974|3973|3974|3973.5|3970|3969|1292
1689154800000|2023-07-12 09:40:00|3973.5|3972.5|3974|3973|3976|3975|3973|3972|2938
1689155100000|2023-07-12 09:45:00|3974.5|3973.5|3973|3972|3974.5|3974|3973|3972|1757
1689155400000|2023-07-12 09:50:00|3972.5|3971.5|3971.5|3971|3972.5|3971.5|3970|3969.5|1775
1689155700000|2023-07-12 09:55:00|3972|3971.5|3972|3971.5|3973|3972|3972|3971|2408
1689156000000|2023-07-12 10:00:00|3972.5|3972|3970.5|3970|3973.5|3972.5|3970.5|3969.5|2098
1689156300000|2023-07-12 10:05:00|3970|3969.5|3973.5|3973|3974|3973|3970|3969.5|414033
1689156600000|2023-07-12 10:10:00|3973|3972.5|3973|3972|3974|3973|3972.5|3971.5|1889
1689156900000|2023-07-12 10:15:00|3972.5|3972.5|3976.5|3976|3977|3976.5|3972.5|3972|1413
1689157200000|2023-07-12 10:20:00|3975.5|3975|3975|3974.5|3976|3975.5|3974.5|3974|2760
1689157500000|2023-07-12 10:25:00|3975.5|3975|3975|3974.5|3975.5|3975|3974.5|3974|6534
1689157800000|2023-07-12 10:30:00|3974.5|3974|3975|3974|3975|3974.5|3973.5|3973|2175
1689158100000|2023-07-12 10:35:00|3974.5|3974.5|3974.5|3974|3976|3975|3973.5|3973|2276
1689158400000|2023-07-12 10:40:00|3975|3974.5|3976.5|3976|3978|3977|3975|3974.5|1583
1689158700000|2023-07-12 10:45:00|3977|3976.5|3976|3975|3977|3976.5|3975|3974|2355
1689159000000|2023-07-12 10:50:00|3975|3974.5|3973.5|3973|3975.5|3975|3973.5|3973|2229
1689159300000|2023-07-12 10:55:00|3973|3972|3972.5|3971.5|3973.5|3973|3972|3971.5|1810
1689159600000|2023-07-12 11:00:00|3973|3972|3974|3973.5|3974.5|3974|3973|3972|1233
1689159900000|2023-07-12 11:05:00|3973.5|3973|3973|3972.5|3973.5|3973.5|3972.5|3972|2201
1689160200000|2023-07-12 11:10:00|3973.5|3973|3975.5|3975|3976|3975|3973.5|3972.5|1007
1689160500000|2023-07-12 11:15:00|3975|3974.5|3979|3978|3979|3978|3975|3974.5|3036
1689160800000|2023-07-12 11:20:00|3978.5|3978.5|3980|3979.5|3980.5|3980|3978.5|3978.5|832
1689161100000|2023-07-12 11:25:00|3981|3980|3980.5|3979.5|3981|3980|3979.5|3979|1333
1689161400000|2023-07-12 11:30:00|3980|3980|3983|3982.5|3983|3982.5|3980|3980|2922
1689161700000|2023-07-12 11:35:00|3983.5|3982|3984|3983.5|3985|3984|3982|3981.5|4369
1689162000000|2023-07-12 11:40:00|3983|3982.5|3983.5|3982.5|3983.5|3983|3982|3981.5|1551
1689162300000|2023-07-12 11:45:00|3983|3983|3984.5|3984|3986|3985|3983|3982|2980
1689162600000|2023-07-12 11:50:00|3984|3983.5|3982.5|3982|3984.5|3984|3982|3981.5|3191
1689162900000|2023-07-12 11:55:00|3983|3981.5|3985|3984|3985|3984|3982|3981.5|3301
1689163200000|2023-07-12 12:00:00|3984.5|3984.5|3986.5|3986|3987|3986|3984.5|3984.5|1775
1689163500000|2023-07-12 12:05:00|3987|3986.5|3986|3985.5|3987|3986.5|3986|3985.5|1256
1689163800000|2023-07-12 12:10:00|3986.5|3986|3986|3985.5|3987|3986.5|3985|3984|1548
1689164100000|2023-07-12 12:15:00|3986.5|3986|3990|3989.5|3991|3990|3986.5|3986|4344
1689164400000|2023-07-12 12:20:00|3989.5|3989|3987|3986.5|3989.5|3989|3985.5|3984.5|5444
1689164700000|2023-07-12 12:25:00|3986.5|3986|3989.5|3988.5|3989.5|3988.5|3986.5|3985.5|2625
1689165000000|2023-07-12 12:30:00|3991.5|3989|3988.5|3987.5|3994|3992.5|3987|3985|11788
1689165300000|2023-07-12 12:35:00|3989|3988|3986|3985.5|3990|3989|3986|3985|2104
1689165600000|2023-07-12 12:40:00|3986.5|3985|3978|3977|3986.5|3985.5|3977.5|3977|8504
1689165900000|2023-07-12 12:45:00|3978.5|3977.5|3975|3974|3979.5|3978.5|3973.5|3972.5|4390
1689166200000|2023-07-12 12:50:00|3974.5|3973.5|3973.5|3973|3976|3975|3971.5|3971|2090
1689166500000|2023-07-12 12:55:00|3974|3973.5|3976.5|3976|3977.5|3976.5|3973|3972.5|1668
1689166800000|2023-07-12 13:00:00|3975.5|3975|3977.5|3977|3979.5|3978.5|3975|3974|4399
1689167100000|2023-07-12 13:05:00|3977|3976.5|3971.5|3971|3978|3977.5|3971.5|3971|2757
1689167400000|2023-07-12 13:10:00|3971|3970.5|3971.5|3971|3972.5|3971.5|3969.5|3968.5|2189
1689167700000|2023-07-12 13:15:00|3972|3971.5|3970|3969|3973.5|3973|3970|3969|3288
1689168000000|2023-07-12 13:20:00|3969.5|3968.5|3968.5|3967.5|3971|3970|3968.5|3967.5|2618
1689168300000|2023-07-12 13:25:00|3969|3968|3970.5|3970|3970.5|3970|3968|3967.5|3407
1689168600000|2023-07-12 13:30:00|3970|3969.5|3970.5|3970|3972.5|3971.5|3969|3968.5|5693
1689168900000|2023-07-12 13:35:00|3970|3969.5|3966.5|3966|3972|3971|3966.5|3966|3181
1689169200000|2023-07-12 13:40:00|3967|3966.5|3962|3961.5|3968|3967.5|3959|3958|6039
1689169500000|2023-07-12 13:45:00|3961.5|3961|3964|3963.5|3965|3964|3961|3960.5|26463
1689169800000|2023-07-12 13:50:00|3964.5|3963|3963.5|3963|3965|3964.5|3963|3962.5|4578
1689170100000|2023-07-12 13:55:00|3964.5|3964|3968.5|3968|3969.5|3969|3964.5|3964|6821
1689170400000|2023-07-12 14:00:00|3967.5|3967|3973|3972.5|3974|3973|3966.5|3966|6045
1689170700000|2023-07-12 14:05:00|3973.5|3972|3976.5|3976|3977|3976.5|3972.5|3972|5161
1689171000000|2023-07-12 14:10:00|3976|3975.5|3978.5|3978|3980.5|3979.5|3976|3975.5|6152
1689171300000|2023-07-12 14:15:00|3978|3977.5|3982|3981|3982|3981|3978|3977.5|6795
1689171600000|2023-07-12 14:20:00|3981.5|3980.5|3977.5|3977|3981.5|3981|3976|3975.5|4036
1689171900000|2023-07-12 14:25:00|3977|3976.5|3982|3981.5|3982|3981.5|3977|3976.5|4423
1689172200000|2023-07-12 14:30:00|3983.5|3982.5|3980.5|3979.5|3983.5|3983|3979.5|3978.5|4044
1689172500000|2023-07-12 14:35:00|3981|3980|3983|3982.5|3984|3983.5|3980|3979.5|6293
1689172800000|2023-07-12 14:40:00|3983.5|3983|3981.5|3981|3984.5|3984|3980|3979.5|8428
1689173100000|2023-07-12 14:45:00|3982|3981.5|3980.5|3979.5|3982.5|3981.5|3979.5|3979|4025
1689173400000|2023-07-12 14:50:00|3981|3980|3981|3980.5|3983.5|3983|3980.5|3980|7442
1689173700000|2023-07-12 14:55:00|3981.5|3980|3979.5|3979|3981.5|3981|3979|3978|3235
1689174000000|2023-07-12 15:00:00|3980|3979.5|3979.5|3978.5|3980.5|3980|3977|3976.5|5387
1689174300000|2023-07-12 15:05:00|3979|3978|3982|3981.5|3983|3982.5|3978.5|3978|3781
1689174600000|2023-07-12 15:10:00|3982.5|3981|3986.5|3986|3986.5|3986|3981|3980.5|6699
1689174900000|2023-07-12 15:15:00|3986|3985.5|3988.5|3988|3988.5|3988|3985.5|3985|7602
1689175200000|2023-07-12 15:20:00|3988|3987.5|3988|3987|3988.5|3988|3986|3985.5|12053
1689175500000|2023-07-12 15:25:00|3987.5|3987.5|3991.5|3990.5|3991.5|3990.5|3987.5|3987|9563
1689231600000|2023-07-13 07:00:00|3988.5|3981|3985|3983|3989|3987|3982.5|3980|32128
1689231900000|2023-07-13 07:05:00|3983.5|3983.5|3981.5|3980.5|3984.5|3983.5|3979.5|3978|2908
1689232200000|2023-07-13 07:10:00|3981|3981.5|3974|3973|3983|3981.5|3973.5|3972|5111
1689232500000|2023-07-13 07:15:00|3974.5|3972.5|3980|3979|3980|3979|3974.5|3972.5|6434
1689232800000|2023-07-13 07:20:00|3980.5|3979.5|3979.5|3978|3981|3980|3978|3976.5|3369
1689233100000|2023-07-13 07:25:00|3979|3978.5|3980.5|3979.5|3981|3979.5|3978.5|3977.5|1003
1689233400000|2023-07-13 07:30:00|3981|3980|3980|3979.5|3981.5|3980.5|3979.5|3979|3091
1689233700000|2023-07-13 07:35:00|3980.5|3980|3981|3980.5|3982.5|3981.5|3980|3979|2121
1689234000000|2023-07-13 07:40:00|3981.5|3980|3987.5|3986.5|3988|3987|3980.5|3980|1822
1689234300000|2023-07-13 07:45:00|3988|3987|3988.5|3988|3989|3988|3986.5|3985.5|5543
1689234600000|2023-07-13 07:50:00|3989.5|3988.5|3988.5|3988|3989.5|3988.5|3988|3987|1811
1689234900000|2023-07-13 07:55:00|3989|3987|3984|3983.5|3989|3987|3984|3983.5|1788
1689235200000|2023-07-13 08:00:00|3983.5|3983|3979.5|3978.5|3983.5|3983|3976.5|3975.5|6763
1689235500000|2023-07-13 08:05:00|3980.5|3979|3978.5|3977.5|3980.5|3979.5|3978|3977|3001
1689235800000|2023-07-13 08:10:00|3980|3979|3980|3979|3980.5|3979.5|3978|3976.5|6771
1689236100000|2023-07-13 08:15:00|3980.5|3979.5|3980.5|3980|3980.5|3980|3977.5|3976.5|2827
1689236400000|2023-07-13 08:20:00|3981|3979.5|3983.5|3982.5|3984|3983.5|3980.5|3979.5|3121
1689236700000|2023-07-13 08:25:00|3983|3982|3985|3983.5|3986.5|3985.5|3982.5|3981|1647
1689237000000|2023-07-13 08:30:00|3984.5|3984|3986|3985|3988|3987|3984.5|3983.5|3079
1689237300000|2023-07-13 08:35:00|3985.5|3984.5|3984|3983|3985.5|3985|3983|3982.5|6445
1689237600000|2023-07-13 08:40:00|3983.5|3982.5|3979.5|3978.5|3983.5|3983|3977.5|3977|7544
1689237900000|2023-07-13 08:45:00|3979|3978|3980|3979|3981.5|3980.5|3977|3976.5|4436
1689238200000|2023-07-13 08:50:00|3979.5|3979.5|3981|3980|3981.5|3980.5|3978.5|3978|4046
1689238500000|2023-07-13 08:55:00|3981.5|3981|3980|3979.5|3982|3981|3980|3979|1360
1689238800000|2023-07-13 09:00:00|3980.5|3980|3978.5|3978|3981|3980.5|3978.5|3978|1766
1689239100000|2023-07-13 09:05:00|3978|3977.5|3981|3980|3982|3981|3978|3977.5|5892
1689239400000|2023-07-13 09:10:00|3980.5|3979.5|3980|3979|3981.5|3981|3978.5|3978|2204
1689239700000|2023-07-13 09:15:00|3979.5|3979.5|3980.5|3980|3980.5|3980|3979|3978.5|3254
1689240000000|2023-07-13 09:20:00|3980|3979.5|3981.5|3980.5|3981.5|3981|3979|3978.5|2883
1689240300000|2023-07-13 09:25:00|3982|3981|3983|3982|3983.5|3983|3982|3981|2521
1689240600000|2023-07-13 09:30:00|3982.5|3981.5|3981.5|3980.5|3982.5|3981.5|3980.5|3979.5|3442
1689240900000|2023-07-13 09:35:00|3981|3980|3979.5|3979|3982.5|3981.5|3979|3978.5|3527
1689241200000|2023-07-13 09:40:00|3979|3978.5|3975.5|3974.5|3979.5|3978.5|3975|3974.5|3545
1689241500000|2023-07-13 09:45:00|3976|3975|3974|3973.5|3977|3976.5|3974|3973.5|4227
1689241800000|2023-07-13 09:50:00|3975|3974.5|3973|3972.5|3975.5|3974.5|3973|3972.5|2103
1689242100000|2023-07-13 09:55:00|3973.5|3973|3973.5|3973|3974.5|3973.5|3972|3971|1620
1689242400000|2023-07-13 10:00:00|3974|3973.5|3976.5|3976|3982.5|3981|3974|3973.5|6275
1689242700000|2023-07-13 10:05:00|3978.5|3977.5|3978|3977|3978.5|3978|3976.5|3975.5|2205
1689243000000|2023-07-13 10:10:00|3978.5|3977.5|3979.5|3978.5|3979.5|3978.5|3977.5|3977|2036
1689243300000|2023-07-13 10:15:00|3979|3978|3978.5|3978|3979|3978.5|3978|3977.5|2451
1689243600000|2023-07-13 10:20:00|3979.5|3978.5|3981|3980.5|3982|3981|3979|3978.5|3383
1689243900000|2023-07-13 10:25:00|3980.5|3980|3982|3981.5|3982|3981.5|3980|3979.5|5056
1689244200000|2023-07-13 10:30:00|3981.5|3981|3982.5|3981.5|3984.5|3983.5|3980.5|3980|4580
1689244500000|2023-07-13 10:35:00|3983|3982|3982|3981.5|3984|3983|3981.5|3981|4385
1689244800000|2023-07-13 10:40:00|3981.5|3981|3981|3980.5|3981.5|3981|3980.5|3980|461031
1689245100000|2023-07-13 10:45:00|3981.5|3981|3982|3980.5|3983|3982|3980|3979.5|2063
1689245400000|2023-07-13 10:50:00|3981.5|3980|3981|3980|3981.5|3981|3980|3979.5|3101
1689245700000|2023-07-13 10:55:00|3980.5|3980.5|3983|3982.5|3985|3984|3980.5|3980|3709
1689246000000|2023-07-13 11:00:00|3983.5|3981.5|3980.5|3980|3983.5|3981.5|3980|3979|5276
1689246300000|2023-07-13 11:05:00|3980|3979.5|3979.5|3979|3981.5|3980.5|3979.5|3979|1354
1689246600000|2023-07-13 11:10:00|3978.5|3978|3979.5|3979|3980|3979.5|3978.5|3978|949
1689246900000|2023-07-13 11:15:00|3980.5|3980|3981|3980|3981|3980.5|3980.5|3980|1562
1689247200000|2023-07-13 11:20:00|3980.5|3979|3979|3978.5|3980.5|3979|3977.5|3976.5|1208
1689247500000|2023-07-13 11:25:00|3979.5|3979|3978.5|3977.5|3980.5|3979.5|3978.5|3977.5|3629
1689247800000|2023-07-13 11:30:00|3979.5|3978|3976|3975|3979.5|3978.5|3974.5|3973.5|2557
1689248100000|2023-07-13 11:35:00|3975.5|3975.5|3975.5|3975|3977|3976.5|3975.5|3975|2668
1689248400000|2023-07-13 11:40:00|3976|3975.5|3976|3975|3977.5|3976.5|3975.5|3975|4065
1689248700000|2023-07-13 11:45:00|3975.5|3974.5|3974|3973|3976|3975|3973.5|3973|2021
1689249000000|2023-07-13 11:50:00|3973.5|3973.5|3973|3972.5|3974|3973.5|3972.5|3972|2452
1689249300000|2023-07-13 11:55:00|3972.5|3972|3972.5|3972|3973|3972.5|3972|3971.5|1486
1689249600000|2023-07-13 12:00:00|3973|3971|3970.5|3970|3973|3971.5|3970.5|3970|2122
1689249900000|2023-07-13 12:05:00|3970|3969.5|3970|3969.5|3971|3970.5|3969.5|3969|1460
1689250200000|2023-07-13 12:10:00|3970.5|3970|3970.5|3970|3970.5|3970|3970.5|3970|737
1689250500000|2023-07-13 12:15:00|3970|3969.5|3970|3969.5|3971|3970|3969.5|3968.5|3093
1689250800000|2023-07-13 12:20:00|3970.5|3970|3971|3970.5|3973|3972|3970.5|3970|2156
1689251100000|2023-07-13 12:25:00|3971.5|3970|3971|3970.5|3971.5|3970.5|3970.5|3970|1402
1689251400000|2023-07-13 12:30:00|3971.5|3969|3972|3971|3975.5|3974.5|3971|3969|3707
1689251700000|2023-07-13 12:35:00|3972.5|3971.5|3972.5|3971.5|3973|3972|3970.5|3970|3778
1689252000000|2023-07-13 12:40:00|3973|3972|3973|3972|3974|3973|3972.5|3972|2647
1689252300000|2023-07-13 12:45:00|3972.5|3971.5|3970.5|3970|3972.5|3971.5|3970.5|3970|1295
1689252600000|2023-07-13 12:50:00|3970|3969.5|3969.5|3969|3970|3969.5|3968.5|3968|1777
1689252900000|2023-07-13 12:55:00|3970|3969.5|3971|3970|3973|3972|3969.5|3969|3200
1689253200000|2023-07-13 13:00:00|3970.5|3969.5|3969.5|3969|3970.5|3970|3968|3967.5|2769
1689253500000|2023-07-13 13:05:00|3969|3968.5|3969.5|3969|3971.5|3971|3969|3968.5|2796
1689253800000|2023-07-13 13:10:00|3970|3969.5|3968.5|3968|3970.5|3970|3968|3967|2367
1689254100000|2023-07-13 13:15:00|3969|3967.5|3969.5|3968.5|3970|3969.5|3968|3967.5|2922
1689254400000|2023-07-13 13:20:00|3969|3969|3968|3967.5|3969.5|3969|3968|3967.5|1713
1689254700000|2023-07-13 13:25:00|3967.5|3967|3966|3965.5|3968.5|3967.5|3966|3965.5|2804
1689255000000|2023-07-13 13:30:00|3966.5|3966|3967.5|3967|3969.5|3968.5|3965|3964.5|7438
1689255300000|2023-07-13 13:35:00|3968|3967.5|3971|3970|3973|3972|3967.5|3967|4699
1689255600000|2023-07-13 13:40:00|3970.5|3969.5|3971|3970|3971.5|3971|3969|3968.5|4793
1689255900000|2023-07-13 13:45:00|3970.5|3969.5|3969.5|3969|3971|3970|3968.5|3968|5373
1689256200000|2023-07-13 13:50:00|3970.5|3970|3970.5|3970|3971.5|3971|3970|3969.5|5587
1689256500000|2023-07-13 13:55:00|3971|3970.5|3972.5|3971.5|3972.5|3972|3970.5|3970|3481
1689256800000|2023-07-13 14:00:00|3973|3972|3972|3971.5|3973.5|3973|3971|3970|5326
1689257100000|2023-07-13 14:05:00|3971.5|3971|3974.5|3974|3975|3974.5|3971.5|3971|6689
1689257400000|2023-07-13 14:10:00|3975.5|3975|3971.5|3971|3975.5|3975|3971.5|3970.5|4219
1689257700000|2023-07-13 14:15:00|3972|3971.5|3970.5|3969.5|3972|3971.5|3970|3969.5|3373
1689258000000|2023-07-13 14:20:00|3970|3970|3970.5|3970|3971|3970.5|3970|3969.5|2235
1689258300000|2023-07-13 14:25:00|3971|3970.5|3971|3970|3972|3971.5|3970|3969.5|3826
1689258600000|2023-07-13 14:30:00|3971.5|3970.5|3969.5|3969|3971.5|3971|3969.5|3969|3484
1689258900000|2023-07-13 14:35:00|3970|3969.5|3970.5|3970|3970.5|3970|3969|3968.5|3549
1689259200000|2023-07-13 14:40:00|3970|3969.5|3969.5|3969|3970.5|3970|3969|3968.5|3472
1689259500000|2023-07-13 14:45:00|3969|3968.5|3967.5|3967|3969|3968.5|3967|3966.5|2610
1689259800000|2023-07-13 14:50:00|3967|3966.5|3967|3966.5|3968|3967.5|3966|3965.5|6320
1689260100000|2023-07-13 14:55:00|3966.5|3966|3967.5|3967|3968|3967.5|3966.5|3966|4336
1689260400000|2023-07-13 15:00:00|3967|3966.5|3966|3965|3967.5|3967|3964.5|3964|9154
1689260700000|2023-07-13 15:05:00|3965.5|3965.5|3967.5|3967|3967.5|3967|3965.5|3965.5|7472
1689261000000|2023-07-13 15:10:00|3968|3967.5|3967|3966.5|3969|3968.5|3967|3966.5|5838
1689261300000|2023-07-13 15:15:00|3967.5|3967|3970.5|3970|3970.5|3970|3967|3967|7800
1689261600000|2023-07-13 15:20:00|3970|3969.5|3970|3969.5|3971|3970|3969.5|3969|6972
1689261900000|2023-07-13 15:25:00|3970.5|3970|3971.5|3971|3972.5|3972|3970|3969.5|10163
1689318000000|2023-07-14 07:00:00|3982|3976.5|3979.5|3978|3986|3982.5|3976.5|3974.5|22784
1689318300000|2023-07-14 07:05:00|3980|3978.5|3983.5|3982.5|3989.5|3988|3980|3978|6276
1689318600000|2023-07-14 07:10:00|3984|3982|3984.5|3983.5|3985.5|3984.5|3981.5|3980.5|4036
1689318900000|2023-07-14 07:15:00|3985|3984|3990.5|3989.5|3992|3990.5|3984.5|3983|4825
1689319200000|2023-07-14 07:20:00|3989.5|3988|3985.5|3984|3994|3992.5|3985|3983.5|3667
1689319500000|2023-07-14 07:25:00|3985|3983.5|3985|3984|3985.5|3984.5|3983|3981.5|2343
1689319800000|2023-07-14 07:30:00|3984.5|3983.5|3988|3986.5|3990.5|3989|3984|3983|2427
1689320100000|2023-07-14 07:35:00|3989|3987|3989.5|3988.5|3990|3989|3987|3986|1690
1689320400000|2023-07-14 07:40:00|3991|3989|3992|3991|3992.5|3991.5|3989.5|3988.5|960
1689320700000|2023-07-14 07:45:00|3991.5|3990.5|3993|3992|3993.5|3992.5|3989.5|3988.5|1552
1689321000000|2023-07-14 07:50:00|3992.5|3991.5|3991.5|3990.5|3992.5|3991.5|3989.5|3988.5|1160
1689321300000|2023-07-14 07:55:00|3991|3991|3991|3990|3993|3992|3991|3990|1812
1689321600000|2023-07-14 08:00:00|3991.5|3990.5|3990.5|3989.5|3991.5|3990.5|3989|3988|2888
1689321900000|2023-07-14 08:05:00|3990|3990|3990.5|3989.5|3991.5|3990.5|3990|3988.5|512
1689322200000|2023-07-14 08:10:00|3990|3989|3988|3987|3990.5|3989|3987.5|3987|898
1689322500000|2023-07-14 08:15:00|3987|3986|3985.5|3984.5|3987|3986|3985.5|3984.5|709
1689322800000|2023-07-14 08:20:00|3985|3983.5|3985.5|3984.5|3986|3985|3983.5|3982.5|1367
1689323100000|2023-07-14 08:25:00|3985|3984|3986.5|3985.5|3987|3986|3985|3984|701
1689323400000|2023-07-14 08:30:00|3986|3986|3988.5|3987.5|3989|3988|3986|3986|755
1689323700000|2023-07-14 08:35:00|3988|3988.5|3990|3989|3991|3990|3988|3987.5|1849
1689324000000|2023-07-14 08:40:00|3991|3989.5|3988.5|3987.5|3991.5|3990.5|3988|3987.5|2133
1689324300000|2023-07-14 08:45:00|3988|3987|3988|3987.5|3989|3988|3987.5|3986.5|498
1689324600000|2023-07-14 08:50:00|3988.5|3988|3990|3989|3990|3989|3988.5|3988|1071
1689324900000|2023-07-14 08:55:00|3989.5|3988|3989|3988.5|3989.5|3988.5|3989|3988|914
1689325200000|2023-07-14 09:00:00|3988.5|3988|3986|3985.5|3989|3988.5|3986|3985|4019
1689325500000|2023-07-14 09:05:00|3986.5|3985|3987.5|3986.5|3987.5|3986.5|3985.5|3985|2073
1689325800000|2023-07-14 09:10:00|3987|3986|3986|3985.5|3987.5|3987|3985|3984|3427
1689326100000|2023-07-14 09:15:00|3985.5|3985|3985|3984.5|3986.5|3986|3985|3984.5|1511
1689326400000|2023-07-14 09:20:00|3985.5|3985|3985.5|3984.5|3987|3986.5|3984.5|3984|1352
1689326700000|2023-07-14 09:25:00|3986|3985|3987.5|3986.5|3987.5|3986.5|3985.5|3985|828
1689327000000|2023-07-14 09:30:00|3987|3986|3986|3985|3987|3986|3985.5|3984.5|1158
1689327300000|2023-07-14 09:35:00|3985.5|3985.5|3983.5|3983|3986.5|3985.5|3983.5|3982.5|1772
1689327600000|2023-07-14 09:40:00|3983|3982.5|3980|3979.5|3983|3982.5|3979|3978.5|2088
1689327900000|2023-07-14 09:45:00|3979.5|3978.5|3983|3982|3983.5|3982.5|3979.5|3978.5|2688
1689328200000|2023-07-14 09:50:00|3982.5|3981|3981|3980.5|3982.5|3981|3980|3979|2547
1689328500000|2023-07-14 09:55:00|3981.5|3981|3980|3979.5|3982.5|3982|3979.5|3979|2954
1689328800000|2023-07-14 10:00:00|3980.5|3980|3985.5|3984.5|3985.5|3984.5|3980.5|3980|1337
1689329100000|2023-07-14 10:05:00|3985|3985.5|3988|3987|3988.5|3987.5|3985|3985|1195
1689329400000|2023-07-14 10:10:00|3988.5|3987.5|3987|3986|3988.5|3987.5|3986.5|3986|1610
1689329700000|2023-07-14 10:15:00|3986.5|3986.5|3986.5|3985.5|3987.5|3986.5|3984.5|3984|3228
1689330000000|2023-07-14 10:20:00|3986|3985|3987|3986|3987.5|3986.5|3985|3984|1909
1689330300000|2023-07-14 10:25:00|3988|3986.5|3989|3988|3989|3988.5|3987|3986|2325
1689330600000|2023-07-14 10:30:00|3988.5|3987|3988.5|3987.5|3990|3989|3988|3987|2116
1689330900000|2023-07-14 10:35:00|3988|3988|3990.5|3990|3990.5|3990|3988|3987.5|1682
1689331200000|2023-07-14 10:40:00|3990|3989.5|3991|3990|3991|3990.5|3989.5|3989|2123
1689331500000|2023-07-14 10:45:00|3991.5|3990.5|3991|3990|3993|3992|3991|3990|1062
1689331800000|2023-07-14 10:50:00|3990.5|3989.5|3993|3992|3993|3992|3990.5|3989.5|3232
1689332100000|2023-07-14 10:55:00|3992|3991.5|3989|3988|3993|3992.5|3988|3987.5|6901
1689332400000|2023-07-14 11:00:00|3988.5|3988.5|3988.5|3988|3990|3989|3988.5|3988|3953
1689332700000|2023-07-14 11:05:00|3988|3987.5|3989|3988.5|3989|3988.5|3987.5|3987|2474
1689333000000|2023-07-14 11:10:00|3989.5|3989|3990|3989|3992.5|3991.5|3989|3988.5|5080
1689333300000|2023-07-14 11:15:00|3990.5|3990|3989.5|3989|3991|3990|3989|3988.5|1787
1689333600000|2023-07-14 11:20:00|3989|3988.5|3989|3988.5|3990.5|3990|3989|3988.5|3437
1689333900000|2023-07-14 11:25:00|3989.5|3989|3991|3990|3991|3990|3989|3988.5|1734
1689334200000|2023-07-14 11:30:00|3991.5|3990.5|3992|3991.5|3992.5|3991.5|3991|3990.5|1662
1689334500000|2023-07-14 11:35:00|3992.5|3992|3992.5|3992|3992.5|3992|3992.5|3991.5|554
1689334800000|2023-07-14 11:40:00|3992|3991.5|3992|3991.5|3993|3992.5|3992|3991.5|586
1689335100000|2023-07-14 11:45:00|3991.5|3990.5|3992|3991.5|3992.5|3991.5|3991|3990|1313
1689335400000|2023-07-14 11:50:00|3991.5|3991|3992|3991.5|3992.5|3992|3991.5|3991|985
1689335700000|2023-07-14 11:55:00|3992.5|3992|3992|3991.5|3992.5|3992|3992|3991.5|587
1689336000000|2023-07-14 12:00:00|3992.5|3991|3991.5|3991|3992.5|3992|3991|3990|1185
1689336300000|2023-07-14 12:05:00|3992|3991.5|3992|3991.5|3992.5|3992|3991|3990.5|929
1689336600000|2023-07-14 12:10:00|3991.5|3991|3991.5|3991|3991.5|3991|3991|3990.5|239
1689336900000|2023-07-14 12:15:00|3991|3990.5|3992|3991.5|3992.5|3992|3991|3990|808
1689337200000|2023-07-14 12:20:00|3991.5|3991|3993|3992.5|3993|3992.5|3990.5|3989.5|1764
1689337500000|2023-07-14 12:25:00|3992.5|3992|3992|3991.5|3993|3992|3991|3990|1098
1689337800000|2023-07-14 12:30:00|3991.5|3991|3990.5|3989.5|3991.5|3991|3990|3989.5|2246
1689338100000|2023-07-14 12:35:00|3990|3990|3991.5|3991|3991.5|3991|3990|3989.5|7083
1689338400000|2023-07-14 12:40:00|3992|3991.5|3992.5|3992|3993.5|3993|3992|3991.5|1192
1689338700000|2023-07-14 12:45:00|3993|3992.5|3994.5|3994|3994.5|3994|3993|3992|1446
1689339000000|2023-07-14 12:50:00|3994|3993.5|3995.5|3995|3995.5|3995|3994|3993.5|1856
1689339300000|2023-07-14 12:55:00|3996|3995.5|3998.5|3998|3999|3998|3996|3995.5|2678
1689339600000|2023-07-14 13:00:00|3999|3998.5|3997|3996.5|3999.5|3999|3997|3996|1927
1689339900000|2023-07-14 13:05:00|3996.5|3996|3995|3994.5|3996.5|3996|3995|3994.5|1863
1689340200000|2023-07-14 13:10:00|3994.5|3994|3995.5|3994.5|3995.5|3994.5|3994.5|3994|1427
1689340500000|2023-07-14 13:15:00|3995|3995|3997|3996|3997.5|3996.5|3995|3994.5|6222
1689340800000|2023-07-14 13:20:00|3996.5|3995.5|3995.5|3995|3996.5|3995.5|3995.5|3995|1259
1689341100000|2023-07-14 13:25:00|3996|3994.5|3997|3996|3997|3996|3995.5|3994.5|1332
1689341400000|2023-07-14 13:30:00|3996.5|3996.5|3999|3998.5|3999|3998.5|3994.5|3994|8788
1689341700000|2023-07-14 13:35:00|3998.5|3998|3996|3995.5|3999|3998.5|3995|3994.5|5265
1689342000000|2023-07-14 13:40:00|3996.5|3996|3998|3997.5|4000|3999|3995.5|3995|4253
1689342300000|2023-07-14 13:45:00|3998.5|3997|3999.5|3999|4000|3999|3996|3995.5|3867
1689342600000|2023-07-14 13:50:00|3998.5|3998.5|4000|3999.5|4000.5|3999.5|3998|3997.5|7776
1689342900000|2023-07-14 13:55:00|4000.5|4000.5|4002.5|4002|4004|4003|4000|3999.5|3473
1689343200000|2023-07-14 14:00:00|4002|4001.5|3999.5|3999|4005|4004|3999.5|3999|6385
1689343500000|2023-07-14 14:05:00|3999|3998.5|3994.5|3994|4001.5|4000.5|3994.5|3993.5|3399
1689343800000|2023-07-14 14:10:00|3994|3993.5|3990.5|3990|3996|3995|3990.5|3989.5|5036
1689344100000|2023-07-14 14:15:00|3991|3989.5|3993|3992.5|3994.5|3993.5|3991|3989.5|2936
1689344400000|2023-07-14 14:20:00|3993.5|3993|3992.5|3992|3993.5|3993|3992|3991.5|4526
1689344700000|2023-07-14 14:25:00|3993|3991.5|3994.5|3994|3995.5|3994.5|3992.5|3991.5|3805
1689345000000|2023-07-14 14:30:00|3995|3993.5|3998.5|3997.5|4000|3999|3994.5|3993.5|3677
1689345300000|2023-07-14 14:35:00|3998|3998|3996.5|3996|4000|3999|3996.5|3995.5|3169
1689345600000|2023-07-14 14:40:00|3997|3996.5|3996|3995.5|3998.5|3998|3996|3995.5|2509
1689345900000|2023-07-14 14:45:00|3996.5|3996|3995.5|3994.5|3998.5|3998|3995.5|3994.5|2235
1689346200000|2023-07-14 14:50:00|3995|3994|3994.5|3994|3995.5|3995|3993.5|3992.5|2989
1689346500000|2023-07-14 14:55:00|3994|3993.5|3995|3994|3995|3994.5|3993|3992.5|3087
1689346800000|2023-07-14 15:00:00|3994.5|3993.5|3993.5|3993|3995.5|3994.5|3993|3992.5|2492
1689347100000|2023-07-14 15:05:00|3994|3992.5|3993.5|3993|3994|3993.5|3992|3991|3348
1689347400000|2023-07-14 15:10:00|3994|3993.5|3994|3993|3994.5|3994|3993.5|3993|3050
1689347700000|2023-07-14 15:15:00|3994.5|3993.5|3994.5|3994|3995.5|3995|3993.5|3993|4055
1689348000000|2023-07-14 15:20:00|3995|3994.5|3992.5|3992|3995|3994.5|3992.5|3992|5390
1689348300000|2023-07-14 15:25:00|3993|3992.5|3994.5|3994|3995|3994.5|3993|3992.5|7882
1689577200000|2023-07-17 07:00:00|4005.5|4002.5|4005|4003.5|4013.5|4011|4001.5|4000|11794
1689577500000|2023-07-17 07:05:00|4004|4003|4014.5|4014|4015.5|4014|4004|4002.5|5918
1689577800000|2023-07-17 07:10:00|4015.5|4014.5|4023.5|4022.5|4023.5|4022.5|4013|4012|6873
1689578100000|2023-07-17 07:15:00|4023|4022|4022|4020.5|4025.5|4024.5|4021|4020|4457
1689578400000|2023-07-17 07:20:00|4021.5|4020|4027|4026|4028|4027|4021.5|4020|3704
1689578700000|2023-07-17 07:25:00|4027.5|4026.5|4029.5|4028.5|4031|4030|4027|4026|2299
1689579000000|2023-07-17 07:30:00|4030|4029|4026.5|4025.5|4031.5|4031|4026.5|4025.5|3703
1689579300000|2023-07-17 07:35:00|4027.5|4026|4024|4022.5|4028|4027|4023.5|4022.5|2892
1689579600000|2023-07-17 07:40:00|4025|4023|4024.5|4023|4029|4028|4024.5|4023|1593
1689579900000|2023-07-17 07:45:00|4024|4022.5|4023.5|4022.5|4025.5|4024.5|4021.5|4020.5|1247
1689580200000|2023-07-17 07:50:00|4024|4022|4019|4018|4025|4024|4019|4018|2880
1689580500000|2023-07-17 07:55:00|4018.5|4017.5|4018|4017|4020.5|4019.5|4017|4016|839
1689580800000|2023-07-17 08:00:00|4017.5|4016|4016|4015|4018|4017|4014|4013|3010
1689581100000|2023-07-17 08:05:00|4016.5|4015.5|4015.5|4015|4017.5|4016.5|4015|4014|2134
1689581400000|2023-07-17 08:10:00|4017|4016|4019.5|4018.5|4019.5|4018.5|4017|4016|1820
1689581700000|2023-07-17 08:15:00|4019|4018|4022|4021|4022|4021|4018.5|4017.5|1545
1689582000000|2023-07-17 08:20:00|4021.5|4021.5|4022|4021|4022|4021.5|4019.5|4018.5|1829
1689582300000|2023-07-17 08:25:00|4021.5|4020.5|4020|4019.5|4021.5|4020.5|4017|4016|5993
1689582600000|2023-07-17 08:30:00|4019|4018|4014.5|4013|4019|4018.5|4014|4013|30471
1689582900000|2023-07-17 08:35:00|4014|4013.5|4016|4015|4017|4016.5|4013.5|4012.5|2636
1689583200000|2023-07-17 08:40:00|4015.5|4014.5|4016.5|4015.5|4017|4016|4014.5|4013.5|1914
1689583500000|2023-07-17 08:45:00|4017|4016|4017|4016|4019.5|4018.5|4015.5|4014.5|1361
1689583800000|2023-07-17 08:50:00|4016.5|4015.5|4017|4016|4017|4016.5|4016|4015|1837
1689584100000|2023-07-17 08:55:00|4018|4016.5|4017|4016.5|4018|4017|4016.5|4015.5|1553
1689584400000|2023-07-17 09:00:00|4016.5|4016|4017|4016|4018|4017|4016.5|4015.5|882
1689584700000|2023-07-17 09:05:00|4016.5|4015.5|4014|4013|4016.5|4015.5|4012|4011|4041
1689585000000|2023-07-17 09:10:00|4013.5|4012.5|4013.5|4012|4014.5|4013.5|4010.5|4009|2602
1689585300000|2023-07-17 09:15:00|4013|4012.5|4018.5|4017|4018.5|4017|4013|4012.5|637
1689585600000|2023-07-17 09:20:00|4018|4016.5|4018.5|4017.5|4020|4019|4018|4016.5|1034
1689585900000|2023-07-17 09:25:00|4018|4016.5|4015|4014.5|4018|4016.5|4014.5|4013.5|2365
1689586200000|2023-07-17 09:30:00|4015.5|4015|4018.5|4017.5|4019|4018.5|4014.5|4013.5|2274
1689586500000|2023-07-17 09:35:00|4018|4018|4017|4016|4020|4019.5|4016.5|4015.5|1017
1689586800000|2023-07-17 09:40:00|4016.5|4015.5|4017.5|4016.5|4018|4017.5|4016.5|4015.5|1969
1689587100000|2023-07-17 09:45:00|4018|4017|4011.5|4010.5|4018|4017|4011|4010|2616
1689587400000|2023-07-17 09:50:00|4012|4011|4011.5|4011|4013|4012|4010.5|4009.5|1352
1689587700000|2023-07-17 09:55:00|4012|4010.5|4011|4010.5|4012.5|4012|4010.5|4009.5|2284
1689588000000|2023-07-17 10:00:00|4011.5|4011|4012.5|4011.5|4014|4013|4011|4011|1699
1689588300000|2023-07-17 10:05:00|4013|4012|4015|4014.5|4015.5|4014.5|4012.5|4011.5|1854
1689588600000|2023-07-17 10:10:00|4014.5|4014|4017|4016|4017|4016|4014.5|4014|1490
1689588900000|2023-07-17 10:15:00|4016.5|4016.5|4013.5|4012.5|4017|4016.5|4013.5|4012.5|1943
1689589200000|2023-07-17 10:20:00|4013|4013|4014.5|4013.5|4015|4014.5|4013|4012.5|1765
1689589500000|2023-07-17 10:25:00|4015|4014|4014|4013.5|4015|4014|4013.5|4012.5|652
1689589800000|2023-07-17 10:30:00|4013.5|4013|4013.5|4012.5|4014|4013.5|4013.5|4012.5|579
1689590100000|2023-07-17 10:35:00|4013|4012|4012.5|4012|4013|4012.5|4012.5|4012|1755
1689590400000|2023-07-17 10:40:00|4013|4012.5|4011.5|4011|4013.5|4013|4011.5|4010.5|926
1689590700000|2023-07-17 10:45:00|4012|4010.5|4013.5|4013|4014|4013|4012|4010.5|1505
1689591000000|2023-07-17 10:50:00|4014|4013.5|4013|4012|4014.5|4013.5|4012.5|4012|1937
1689591300000|2023-07-17 10:55:00|4012.5|4012.5|4014.5|4014|4015|4014.5|4012.5|4012|1424
1689591600000|2023-07-17 11:00:00|4015|4013.5|4015|4014|4015|4014.5|4014.5|4013.5|1766
1689591900000|2023-07-17 11:05:00|4014.5|4014.5|4014|4013.5|4015|4014.5|4014|4013.5|1130
1689592200000|2023-07-17 11:10:00|||||||||400
1689592500000|2023-07-17 11:15:00|4014.5|4014|4014|4013.5|4014.5|4014|4013.5|4013|1065
1689592800000|2023-07-17 11:20:00|4013.5|4013|4012.5|4012|4014|4013|4012.5|4011.5|1605
1689593100000|2023-07-17 11:25:00|4012|4011.5|4011|4010|4012|4011.5|4011|4010|2372
1689593400000|2023-07-17 11:30:00|4010.5|4010.5|4009.5|4009|4010.5|4010.5|4008.5|4007.5|1147
1689593700000|2023-07-17 11:35:00|4010|4009.5|4009.5|4009|4010|4009.5|4009|4008.5|873
1689594000000|2023-07-17 11:40:00|4010|4009.5|4008|4007.5|4010|4009.5|4008|4007.5|1072
1689594300000|2023-07-17 11:45:00|4008.5|4008|4006.5|4006|4010|4009.5|4006.5|4006|2592
1689594600000|2023-07-17 11:50:00|4007|4005.5|4008.5|4007.5|4009.5|4008.5|4007|4005.5|2211
1689594900000|2023-07-17 11:55:00|4008|4007|4006.5|4006|4008.5|4007.5|4006.5|4006|1936
1689595200000|2023-07-17 12:00:00|4005.5|4005|4007.5|4007|4007.5|4007|4005.5|4005|2753
1689595500000|2023-07-17 12:05:00|4008|4007.5|4008|4007|4008.5|4008|4007|4006.5|3510
1689595800000|2023-07-17 12:10:00|4007.5|4006.5|4007.5|4006.5|4008.5|4007.5|4006.5|4006|4188
1689596100000|2023-07-17 12:15:00|4008|4007|4008.5|4008|4009.5|4008.5|4007.5|4006.5|1475
1689596400000|2023-07-17 12:20:00|4008|4007.5|4011.5|4011|4011.5|4011|4008|4007.5|3336
1689596700000|2023-07-17 12:25:00|4012|4011.5|4012.5|4011.5|4013.5|4013|4012|4011|2826
1689597000000|2023-07-17 12:30:00|4012|4011|4015|4014.5|4015.5|4014.5|4012|4011|1621
1689597300000|2023-07-17 12:35:00|4014.5|4014|4015|4014|4016.5|4015.5|4014.5|4014|2494
1689597600000|2023-07-17 12:40:00|4014.5|4013|4015.5|4015|4017|4016|4014|4013|1431
1689597900000|2023-07-17 12:45:00|4015|4014.5|4017|4016|4018|4017|4015|4014|215
1689598200000|2023-07-17 12:50:00|4016.5|4015.5|4016|4015.5|4016.5|4015.5|4014.5|4013.5|632
1689598500000|2023-07-17 12:55:00|4015.5|4015|4015.5|4015|4017|4016|4014.5|4013.5|1249
1689598800000|2023-07-17 13:00:00|4015|4014.5|4014.5|4014|4015.5|4014.5|4014|4013|758
1689599100000|2023-07-17 13:05:00|4015|4013.5|4015.5|4014.5|4015.5|4014.5|4014|4013|627
1689599400000|2023-07-17 13:10:00|4015|4014|4015|4014|4015.5|4015|4014|4013|705
1689599700000|2023-07-17 13:15:00|4014.5|4014.5|4017|4016|4017.5|4016.5|4014.5|4014|981
1689600000000|2023-07-17 13:20:00|4016.5|4015.5|4016.5|4015.5|4018|4017.5|4016|4015.5|4600
1689600300000|2023-07-17 13:25:00|4016|4015|4013|4012|4016.5|4016|4013|4012|1443
1689600600000|2023-07-17 13:30:00|4012.5|4011.5|4014|4013.5|4016|4015.5|4012.5|4011.5|5867
1689600900000|2023-07-17 13:35:00|4014.5|4013|4014.5|4014|4016.5|4015.5|4013|4012.5|5322
1689601200000|2023-07-17 13:40:00|4015|4013.5|4013.5|4013|4015|4014.5|4012|4011|3088
1689601500000|2023-07-17 13:45:00|4013|4012.5|4006.5|4005.5|4015.5|4014.5|4005|4004.5|6000
1689601800000|2023-07-17 13:50:00|4006|4005|4011.5|4011|4012|4011|4006|4005|5426
1689602100000|2023-07-17 13:55:00|4012|4011.5|4015.5|4015|4016|4015.5|4012|4011|4097
1689602400000|2023-07-17 14:00:00|4014.5|4013.5|4014|4013.5|4017|4016.5|4014|4013.5|6051
1689602700000|2023-07-17 14:05:00|4014.5|4014|4014|4013.5|4015.5|4015|4013.5|4013|3318
1689603000000|2023-07-17 14:10:00|4015|4014.5|4013.5|4013|4015|4014.5|4013.5|4013|4155
1689603300000|2023-07-17 14:15:00|4013|4012.5|4013|4012.5|4014|4013.5|4012|4011.5|5196
1689603600000|2023-07-17 14:20:00|4012.5|4012|4015.5|4015|4015.5|4015|4012.5|4012|2738
1689603900000|2023-07-17 14:25:00|4015|4014.5|4015.5|4015|4016|4015.5|4014|4013.5|3865
1689604200000|2023-07-17 14:30:00|4015|4014.5|4015|4014.5|4016|4015.5|4014.5|4014|2920
1689604500000|2023-07-17 14:35:00|4014.5|4014|4009|4008.5|4015|4014|4008.5|4008|4013
1689604800000|2023-07-17 14:40:00|4009.5|4009|4012|4011.5|4012|4011.5|4009|4009|1701
1689605100000|2023-07-17 14:45:00|4012.5|4012|4012|4011|4012.5|4012|4011.5|4011|808
1689605400000|2023-07-17 14:50:00|4011.5|4011.5|4012|4011.5|4013|4012.5|4011.5|4011|2557
1689605700000|2023-07-17 14:55:00|4012.5|4012|4014.5|4013.5|4014.5|4014|4012.5|4011.5|2510
1689606000000|2023-07-17 15:00:00|4014|4014|4016.5|4016|4017|4016|4014|4013.5|3772
1689606300000|2023-07-17 15:05:00|4016|4015.5|4015.5|4014.5|4016.5|4016|4014|4013.5|3311
1689606600000|2023-07-17 15:10:00|4016|4015|4013|4012|4017.5|4017|4013|4012|4857
1689606900000|2023-07-17 15:15:00|4014|4012.5|4015|4014.5|4016|4015.5|4014|4012.5|3662
1689607200000|2023-07-17 15:20:00|4015.5|4015|4017|4016|4017.5|4017|4015|4014.5|6906
1689607500000|2023-07-17 15:25:00|4016.5|4016.5|4016|4015|4017|4016.5|4015|4014.5|6875
1689663600000|2023-07-18 07:00:00|4001|3998|4002.5|4001|4004|4001.5|3999|3996|2584
1689663900000|2023-07-18 07:05:00|4003|4001.5|4003.5|4003|4005|4003.5|4002|4001|1433
1689664200000|2023-07-18 07:10:00|4002.5|4001.5|4012|4010.5|4013|4011.5|4002.5|4001.5|3964
1689664500000|2023-07-18 07:15:00|4011.5|4011|4015|4014|4015.5|4014.5|4011|4010|2206
1689664800000|2023-07-18 07:20:00|4015.5|4014.5|4013|4012|4017.5|4016.5|4012|4011|2194
1689665100000|2023-07-18 07:25:00|4012.5|4011.5|4011.5|4011|4013.5|4012.5|4009.5|4008.5|3230
1689665400000|2023-07-18 07:30:00|4011|4010.5|4011.5|4011|4013|4012.5|4010.5|4009.5|3381
1689665700000|2023-07-18 07:35:00|4011|4010.5|4012.5|4012|4012.5|4012|4010.5|4009.5|1804
1689666000000|2023-07-18 07:40:00|4013|4011.5|4014|4013|4015|4014|4011.5|4010.5|1375
1689666300000|2023-07-18 07:45:00|4013.5|4012.5|4015|4014.5|4016.5|4015.5|4013.5|4012.5|4313
1689666600000|2023-07-18 07:50:00|4015.5|4015|4014.5|4013.5|4015.5|4015|4013.5|4012.5|1129
1689666900000|2023-07-18 07:55:00|4015|4014|4016.5|4015.5|4017|4016|4014.5|4014|1964
1689667200000|2023-07-18 08:00:00|4016|4015|4013|4012|4016.5|4015.5|4012.5|4012|3182
1689667500000|2023-07-18 08:05:00|4012.5|4012.5|4011|4010|4014|4013.5|4010.5|4009.5|4251
1689667800000|2023-07-18 08:10:00|4010.5|4010.5|4009.5|4008.5|4010.5|4010.5|4006.5|4005.5|3195
1689668100000|2023-07-18 08:15:00|4010|4009|4010.5|4009.5|4010.5|4009.5|4009|4008.5|2562
1689668400000|2023-07-18 08:20:00|4010|4010|4010|4009.5|4012.5|4011.5|4010|4009.5|2875
1689668700000|2023-07-18 08:25:00|4010.5|4010|4011|4010.5|4012.5|4012|4010.5|4010|3522
1689669000000|2023-07-18 08:30:00|4010.5|4009.5|4013.5|4013|4013.5|4013|4010.5|4009.5|1647
1689669300000|2023-07-18 08:35:00|4014|4013.5|4013.5|4012.5|4014|4013.5|4012|4011|2650
1689669600000|2023-07-18 08:40:00|4013|4011.5|4010.5|4010|4013|4012.5|4010.5|4009.5|1178
1689669900000|2023-07-18 08:45:00|4010|4009.5|4009|4008|4010.5|4009.5|4009|4008|1303
1689670200000|2023-07-18 08:50:00|4009.5|4008.5|4008|4007|4009.5|4009|4006|4005|2152
1689670500000|2023-07-18 08:55:00|4008.5|4007.5|4009|4008|4010|4009|4007|4006|2297
1689670800000|2023-07-18 09:00:00|4008.5|4007|4005|4004|4008.5|4007.5|4005|4004|6040
1689671100000|2023-07-18 09:05:00|4005.5|4004.5|4004|4003|4006|4005|4003.5|4002.5|1090
1689671400000|2023-07-18 09:10:00|4003.5|4002.5|4002.5|4001.5|4004.5|4003.5|4002.5|4001.5|2132
1689671700000|2023-07-18 09:15:00|4003|4002|4003.5|4002.5|4004|4003|4001.5|4000.5|1958
1689672000000|2023-07-18 09:20:00|4004|4003|4006.5|4006|4006.5|4006|4004|4003|3909
1689672300000|2023-07-18 09:25:00|4007|4006.5|4005|4004|4007|4006.5|4005|4004|3123
1689672600000|2023-07-18 09:30:00|4005.5|4004.5|4006.5|4006|4007|4006.5|4005|4004|1105
1689672900000|2023-07-18 09:35:00|4007|4006.5|4009|4008|4009.5|4008.5|4007|4006|1389
1689673200000|2023-07-18 09:40:00|4008.5|4007.5|4009|4008|4010|4009|4008.5|4007.5|1453
1689673500000|2023-07-18 09:45:00|4008.5|4007.5|4008.5|4008|4009|4008|4008|4007.5|1714
1689673800000|2023-07-18 09:50:00|4009|4008.5|4010|4009.5|4010|4009.5|4008.5|4008|2369
1689674100000|2023-07-18 09:55:00|4010.5|4009|4009|4008|4010.5|4010|4009|4007.5|1319
1689674400000|2023-07-18 10:00:00|4008.5|4008.5|4006.5|4006|4008.5|4008.5|4005.5|4004.5|2941
1689674700000|2023-07-18 10:05:00|4007|4006.5|4005|4004.5|4007|4006.5|4004.5|4003.5|1666
1689675000000|2023-07-18 10:10:00|4005.5|4004|4004.5|4004|4005.5|4004|4004|4003.5|2561
1689675300000|2023-07-18 10:15:00|4005|4004.5|4004.5|4003.5|4005|4004.5|4004|4003.5|847
1689675600000|2023-07-18 10:20:00|4004|4003|4002.5|4002|4004|4003.5|4002.5|4002|2772
1689675900000|2023-07-18 10:25:00|4003|4002.5|4004.5|4004|4005.5|4004.5|4002.5|4002|2400
1689676200000|2023-07-18 10:30:00|4005|4003.5|4002|4001.5|4005|4003.5|4002|4001.5|5833
1689676500000|2023-07-18 10:35:00|4001.5|4001|4001.5|4001|4002|4001.5|4001|4000.5|5038
1689676800000|2023-07-18 10:40:00|4001|4000.5|4001.5|4001|4001.5|4001|4000.5|4000|4465
1689677100000|2023-07-18 10:45:00|4002|4001.5|4001|4000.5|4002.5|4002|4001|4000.5|2283
1689677400000|2023-07-18 10:50:00|4001.5|4001|4001.5|4001|4002|4001.5|4001.5|4001|1568
1689677700000|2023-07-18 10:55:00|4002|4001.5|4001.5|4001|4002.5|4002|4001.5|4001|1635
1689678000000|2023-07-18 11:00:00|4001|4000.5|4003|4002.5|4003.5|4002.5|4001|4000.5|10782
1689678300000|2023-07-18 11:05:00|4002.5|4002|4001.5|4001|4003|4002|4001.5|4001|1809
1689678600000|2023-07-18 11:10:00|4001|4000.5|4002|4001.5|4002|4001.5|4001|4000.5|2013
1689678900000|2023-07-18 11:15:00|4001.5|4001|4002.5|4002|4002.5|4002|4001|4000.5|2929
1689679200000|2023-07-18 11:20:00|4002|4001.5|4003|4002|4003|4002.5|4002|4001.5|2262
1689679500000|2023-07-18 11:25:00|4002.5|4002.5|4003|4002|4004|4003|4002.5|4002|696
1689679800000|2023-07-18 11:30:00|4004|4002.5|4004.5|4004|4004.5|4004|4003.5|4002|2340
1689680100000|2023-07-18 11:35:00|4005|4004.5|4004|4003.5|4005|4004.5|4004|4003.5|1210
1689680400000|2023-07-18 11:40:00|4003.5|4003|4002.5|4002|4004|4003.5|4002.5|4002|1286
1689680700000|2023-07-18 11:45:00|4001.5|4001|4001.5|4001|4002.5|4002|4001|4000|1284
1689681000000|2023-07-18 11:50:00|4001|4000.5|4001|4000.5|4001|4000.5|4001|4000.5|401
1689681300000|2023-07-18 11:55:00|4000.5|4000|4001|4000.5|4001|4000.5|4000.5|4000|671
1689681600000|2023-07-18 12:00:00|4001.5|4001|4001|4000.5|4001.5|4001|4000.5|4000|1337
1689681900000|2023-07-18 12:05:00|4001.5|4001|4001.5|4001|4001.5|4001|4001.5|4001|1557
1689682200000|2023-07-18 12:10:00|4001|4000.5|4001.5|4000.5|4001.5|4000.5|4000|3999|2183
1689682500000|2023-07-18 12:15:00|4001|4001|4001.5|4001|4002.5|4002|4001|4000.5|1663
1689682800000|2023-07-18 12:20:00|4002|4001.5|4001|4000|4002|4001.5|4001|4000|2292
1689683100000|2023-07-18 12:25:00|4001.5|4000.5|4002.5|4001.5|4002.5|4001.5|4001.5|4000.5|1634
1689683400000|2023-07-18 12:30:00|4002|4001|4003|4002.5|4003|4002.5|4001|3999.5|2147
1689683700000|2023-07-18 12:35:00|4004|4002|4004|4003.5|4005|4004|4003|4002|1834
1689684000000|2023-07-18 12:40:00|4005|4003|4003.5|4002.5|4005|4004|4003|4002.5|4244
1689684300000|2023-07-18 12:45:00|4003|4004|4005.5|4004.5|4006|4005|4003|4003.5|1574
1689684600000|2023-07-18 12:50:00|4005|4005|4005|4004.5|4005|4005|4005|4004.5|742
1689684900000|2023-07-18 12:55:00|4006|4005.5|4005.5|4005|4006|4005.5|4005.5|4005|1503
1689685200000|2023-07-18 13:00:00|4006.5|4006|4006.5|4005.5|4007|4006|4006|4005.5|814
1689685500000|2023-07-18 13:05:00|4006|4006|4004.5|4004|4006|4006|4004.5|4003.5|9418
1689685800000|2023-07-18 13:10:00|4004|4003.5|4004|4003.5|4005|4004|4003.5|4003|7630
1689686100000|2023-07-18 13:15:00|4004.5|4004|4005.5|4005|4006|4005|4004.5|4004|2714
1689686400000|2023-07-18 13:20:00|4006|4005.5|4006.5|4005.5|4007|4006|4005.5|4005.5|4661
1689686700000|2023-07-18 13:25:00|4006|4006|4006|4005.5|4006.5|4006|4005|4004|2365
1689687000000|2023-07-18 13:30:00|4006.5|4006|4009|4008|4010|4009.5|4006|4005|11509
1689687300000|2023-07-18 13:35:00|4008.5|4008.5|4006.5|4005.5|4009.5|4009|4005|4004|7939
1689687600000|2023-07-18 13:40:00|4007|4006.5|4009|4008|4010|4009|4004.5|4003.5|8920
1689687900000|2023-07-18 13:45:00|4008.5|4007.5|4010.5|4010|4011|4010|4008|4007|3725
1689688200000|2023-07-18 13:50:00|4011|4010.5|4012|4011.5|4013|4012|4010|4009.5|5240
1689688500000|2023-07-18 13:55:00|4011.5|4011|4009|4008|4011.5|4011|4008|4007|5380
1689688800000|2023-07-18 14:00:00|4008.5|4007|4010.5|4010|4010.5|4010|4008|4007|4045
1689689100000|2023-07-18 14:05:00|4011|4010.5|4009|4008.5|4011|4010.5|4009|4008.5|3036
1689689400000|2023-07-18 14:10:00|4009.5|4009|4011.5|4011|4012|4011.5|4009.5|4009|4275
1689689700000|2023-07-18 14:15:00|4011|4010.5|4011|4010|4012|4011|4010|4009|3134
1689690000000|2023-07-18 14:20:00|4010.5|4009.5|4011.5|4011|4011.5|4011|4009.5|4009|4958
1689690300000|2023-07-18 14:25:00|4012|4010.5|4011.5|4011|4012|4011.5|4011.5|4010.5|2227
1689690600000|2023-07-18 14:30:00|4012|4011.5|4013.5|4013|4014|4013.5|4011|4010.5|4193
1689690900000|2023-07-18 14:35:00|4014|4013.5|4013|4012.5|4014|4013.5|4012.5|4012|1485
1689691200000|2023-07-18 14:40:00|4012.5|4012|4014|4013.5|4015|4014.5|4012.5|4012|1882
1689691500000|2023-07-18 14:45:00|4014.5|4014|4013|4012.5|4014.5|4014|4012.5|4012|4256
1689691800000|2023-07-18 14:50:00|4012.5|4012|4014.5|4014|4015|4014|4012.5|4011.5|3853
1689692100000|2023-07-18 14:55:00|4015.5|4014.5|4015|4014.5|4016.5|4015.5|4015|4014|2686
1689692400000|2023-07-18 15:00:00|4014.5|4014|4018.5|4018|4018.5|4018|4014.5|4014|5424
1689692700000|2023-07-18 15:05:00|4018|4017.5|4017|4016.5|4018.5|4018|4017|4016|6164
1689693000000|2023-07-18 15:10:00|4017.5|4016|4015.5|4015|4018|4017.5|4015|4014.5|3583
1689693300000|2023-07-18 15:15:00|4016|4015.5|4015.5|4014.5|4016.5|4015.5|4014.5|4014|5020
1689693600000|2023-07-18 15:20:00|4015|4013.5|4016|4015.5|4016|4015.5|4013.5|4013|7251
1689693900000|2023-07-18 15:25:00|4016.5|4016|4016|4015.5|4016.5|4016|4015|4014.5|6208
1689750000000|2023-07-19 07:00:00|4044|4037|4044|4042|4048.5|4046.5|4041.5|4037|62204
1689750300000|2023-07-19 07:05:00|4043.5|4041.5|4052.5|4050.5|4054|4052.5|4041|4039.5|6687
1689750600000|2023-07-19 07:10:00|4052|4051|4067.5|4066.5|4068|4067|4050|4049|8690
1689750900000|2023-07-19 07:15:00|4068|4067|4074.5|4074|4074.5|4074|4067.5|4067|9083
1689751200000|2023-07-19 07:20:00|4075|4074.5|4067.5|4067|4077|4076|4066.5|4066|7227
1689751500000|2023-07-19 07:25:00|4067|4066.5|4070|4069|4072.5|4071|4067|4066.5|6828
1689751800000|2023-07-19 07:30:00|4072.5|4069.5|4074.5|4074|4075.5|4074.5|4069|4068.5|8862
1689752100000|2023-07-19 07:35:00|4076.5|4075|4079|4078|4083|4081.5|4075|4073.5|5999
1689752400000|2023-07-19 07:40:00|4078.5|4077.5|4076.5|4075.5|4080|4079|4076.5|4075.5|8038
1689752700000|2023-07-19 07:45:00|4075.5|4075|4075|4074|4079|4078.5|4073.5|4072.5|9339
1689753000000|2023-07-19 07:50:00|4075.5|4074.5|4087.5|4086|4087.5|4086|4075.5|4074|4092
1689753300000|2023-07-19 07:55:00|4086|4085|4076|4074.5|4087|4086|4076|4074.5|2559
1689753600000|2023-07-19 08:00:00|4075|4074|4075.5|4074.5|4076.5|4075.5|4075|4074|4511
1689753900000|2023-07-19 08:05:00|4076|4075|4073|4072|4076.5|4075.5|4072.5|4071.5|2806
1689754200000|2023-07-19 08:10:00|4074.5|4073|4074|4073|4075.5|4075|4073.5|4073|1921
1689754500000|2023-07-19 08:15:00|4073.5|4073.5|4078|4077.5|4078.5|4077.5|4073.5|4073|5919
1689754800000|2023-07-19 08:20:00|4077.5|4076.5|4080.5|4079.5|4080.5|4080|4076.5|4075.5|4313
1689755100000|2023-07-19 08:25:00|4080|4079|4086.5|4085.5|4087|4086|4080|4079|4400
1689755400000|2023-07-19 08:30:00|4087|4086|4084.5|4084|4090|4089|4084.5|4083.5|3087
1689755700000|2023-07-19 08:35:00|4085|4084.5|4090.5|4089.5|4092.5|4091.5|4085|4084.5|5985
1689756000000|2023-07-19 08:40:00|4091|4089|4084.5|4084|4091|4090|4083|4082|6158
1689756300000|2023-07-19 08:45:00|4085|4084.5|4085.5|4084.5|4087|4086.5|4083.5|4083|6726
1689756600000|2023-07-19 08:50:00|4085|4084|4083|4081.5|4085|4084.5|4080|4079|6075
1689756900000|2023-07-19 08:55:00|4083.5|4082|4087|4086|4087|4086|4083|4082|4724
1689757200000|2023-07-19 09:00:00|4087.5|4086.5|4085.5|4084.5|4088.5|4087.5|4085.5|4084.5|4744
1689757500000|2023-07-19 09:05:00|4085|4084|4088.5|4087.5|4090|4089|4085|4084|4832
1689757800000|2023-07-19 09:10:00|4087.5|4086.5|4082.5|4081.5|4087.5|4086.5|4081|4080|5884
1689758100000|2023-07-19 09:15:00|4082|4081|4084.5|4083.5|4084.5|4083.5|4078|4076.5|8097
1689758400000|2023-07-19 09:20:00|4084|4084|4089|4088|4091.5|4090.5|4084|4084|7197
1689758700000|2023-07-19 09:25:00|4089.5|4088.5|4090|4089|4090.5|4089.5|4087.5|4086.5|5306
1689759000000|2023-07-19 09:30:00|4089.5|4089.5|4084.5|4084|4089.5|4089.5|4083.5|4082.5|3590
1689759300000|2023-07-19 09:35:00|4085|4083.5|4086|4085.5|4087|4086|4085|4083.5|5862
1689759600000|2023-07-19 09:40:00|4087|4086|4085|4084|4090|4089.5|4085|4084|6401
1689759900000|2023-07-19 09:45:00|4086|4084.5|4082.5|4081.5|4086|4084.5|4082|4080.5|5175
1689760200000|2023-07-19 09:50:00|4082|4081|4082|4081.5|4082.5|4082|4081|4080.5|2942
1689760500000|2023-07-19 09:55:00|4082.5|4081|4082|4081.5|4082.5|4081.5|4079.5|4078.5|3755
1689760800000|2023-07-19 10:00:00|4081.5|4080.5|4085.5|4084.5|4086|4085.5|4081.5|4080.5|4715
1689761100000|2023-07-19 10:05:00|4086|4085|4087|4086|4088|4087.5|4084.5|4083|5526
1689761400000|2023-07-19 10:10:00|4086.5|4086.5|4089|4088|4089|4088.5|4086|4085.5|4489
1689761700000|2023-07-19 10:15:00|4088.5|4087.5|4088.5|4087.5|4089.5|4089|4087.5|4087|5125
1689762000000|2023-07-19 10:20:00|4088|4087|4081|4080|4088.5|4087.5|4079.5|4078.5|7061
1689762300000|2023-07-19 10:25:00|4080.5|4079.5|4078|4077|4081|4080.5|4077|4076|3907
1689762600000|2023-07-19 10:30:00|4078.5|4077.5|4080|4079.5|4080|4079.5|4077|4076.5|4977
1689762900000|2023-07-19 10:35:00|4080.5|4081|4078.5|4078|4082.5|4081.5|4078.5|4077.5|4852
1689763200000|2023-07-19 10:40:00|4079|4078.5|4078.5|4078|4082|4081.5|4078.5|4078|4446
1689763500000|2023-07-19 10:45:00|4079|4078.5|4075.5|4074.5|4079.5|4079|4075.5|4074.5|3476
1689763800000|2023-07-19 10:50:00|4076|4075|4080.5|4080|4080.5|4080|4075.5|4074.5|4105
1689764100000|2023-07-19 10:55:00|4080|4079.5|4085|4084.5|4085|4084.5|4080|4079|7399
1689764400000|2023-07-19 11:00:00|4084.5|4083.5|4084|4083|4085.5|4084.5|4083|4082|6568
1689764700000|2023-07-19 11:05:00|4083.5|4083.5|4082|4081.5|4083.5|4083.5|4080.5|4080|5834
1689765000000|2023-07-19 11:10:00|4081.5|4081|4075.5|4075|4082|4081.5|4075|4074|2447
1689765300000|2023-07-19 11:15:00|4075|4074.5|4074.5|4073.5|4076|4075.5|4073|4072.5|2479
1689765600000|2023-07-19 11:20:00|4074|4073|4070.5|4070|4074|4073|4070.5|4070|2369
1689765900000|2023-07-19 11:25:00|4070|4068.5|4075|4074|4076|4075|4069|4068|2378
1689766200000|2023-07-19 11:30:00|4074.5|4073.5|4076.5|4076|4076.5|4076|4074|4073.5|2732
1689766500000|2023-07-19 11:35:00|4077.5|4076.5|4077|4076.5|4079|4078|4076.5|4075.5|2630
1689766800000|2023-07-19 11:40:00|4077.5|4077|4081.5|4080.5|4081.5|4080.5|4077.5|4077|4805
1689767100000|2023-07-19 11:45:00|4081|4081|4078.5|4078|4082|4081|4078|4077|2511
1689767400000|2023-07-19 11:50:00|4079|4078.5|4080|4079|4080|4079.5|4078.5|4078|2781
1689767700000|2023-07-19 11:55:00|4079.5|4078.5|4082|4081|4082.5|4081.5|4079|4078|2181
1689768000000|2023-07-19 12:00:00|4081.5|4081.5|4082.5|4082|4083|4082|4081|4080|1780
1689768300000|2023-07-19 12:05:00|4083|4081.5|4081.5|4081|4084.5|4083.5|4081|4080|2316
1689768600000|2023-07-19 12:10:00|4082|4081.5|4083|4082.5|4085.5|4084.5|4082|4081.5|3836
1689768900000|2023-07-19 12:15:00|4083.5|4083|4083|4082|4083.5|4083|4082.5|4081|658
1689769200000|2023-07-19 12:20:00|4082.5|4081.5|4083.5|4083|4084.5|4084|4082.5|4081.5|1339
1689769500000|2023-07-19 12:25:00|4084.5|4082.5|4087.5|4086.5|4088|4087|4084|4082.5|2742
1689769800000|2023-07-19 12:30:00|4088.5|4087|4089.5|4088.5|4090|4089.5|4087.5|4086.5|3068
1689770100000|2023-07-19 12:35:00|4090|4089|4089.5|4088.5|4091|4090.5|4086|4085|3270
1689770400000|2023-07-19 12:40:00|4089|4089|4091|4090.5|4093.5|4092.5|4089|4088|2615
1689770700000|2023-07-19 12:45:00|4090.5|4089.5|4094|4093|4094.5|4093.5|4090.5|4089.5|2142
1689771000000|2023-07-19 12:50:00|4094.5|4092.5|4093.5|4092.5|4094.5|4094|4093|4092.5|2417
1689771300000|2023-07-19 12:55:00|4093|4092|4090|4089|4093.5|4092|4089.5|4088.5|2738
1689771600000|2023-07-19 13:00:00|4091|4089.5|4092.5|4091.5|4094.5|4094|4090.5|4089|4305
1689771900000|2023-07-19 13:05:00|4092|4091|4093.5|4092.5|4093.5|4093|4091|4090|4231
1689772200000|2023-07-19 13:10:00|4093|4093|4097.5|4096.5|4098|4097|4093|4093|4277
1689772500000|2023-07-19 13:15:00|4097|4097|4096|4095|4098|4097.5|4095.5|4094.5|6443
1689772800000|2023-07-19 13:20:00|4095.5|4094.5|4099|4098|4099|4098|4095|4094|3026
1689773100000|2023-07-19 13:25:00|4099.5|4098.5|4098|4097|4100.5|4100|4095.5|4094.5|5382
1689773400000|2023-07-19 13:30:00|4097|4096|4101.5|4100.5|4104|4103|4095|4094|9072
1689773700000|2023-07-19 13:35:00|4101|4101|4105|4104.5|4109|4108|4101|4100.5|8285
1689774000000|2023-07-19 13:40:00|4105.5|4105.5|4101|4100.5|4107.5|4106.5|4099.5|4099|6858
1689774300000|2023-07-19 13:45:00|4101.5|4101|4104.5|4104|4109|4108|4101.5|4100.5|8821
1689774600000|2023-07-19 13:50:00|4105|4103.5|4100.5|4099.5|4105|4104|4099.5|4099|8385
1689774900000|2023-07-19 13:55:00|4100|4100|4102|4101.5|4103|4102.5|4100|4099.5|10571
1689775200000|2023-07-19 14:00:00|4101.5|4101|4102|4101.5|4102|4101.5|4100|4099.5|8260
1689775500000|2023-07-19 14:05:00|4101.5|4101|4102|4101.5|4103|4102.5|4100|4099.5|8307
1689775800000|2023-07-19 14:10:00|4102.5|4102|4110|4109|4111.5|4111|4102|4101|9820
1689776100000|2023-07-19 14:15:00|4109.5|4108.5|4109|4108.5|4110.5|4110|4106|4105|8719
1689776400000|2023-07-19 14:20:00|4109.5|4109|4109.5|4109|4112|4111.5|4109|4108.5|4745
1689776700000|2023-07-19 14:25:00|4109|4108.5|4102|4101|4109|4108.5|4102|4101|5203
1689777000000|2023-07-19 14:30:00|4101.5|4101.5|4099|4098.5|4103.5|4102.5|4099|4098.5|5355
1689777300000|2023-07-19 14:35:00|4098.5|4098|4097|4096|4099|4098.5|4096|4095|4868
1689777600000|2023-07-19 14:40:00|4096.5|4095.5|4095.5|4094.5|4097.5|4097|4092.5|4091.5|2974
1689777900000|2023-07-19 14:45:00|4095|4094|4096|4095.5|4098.5|4098|4095|4094|5799
1689778200000|2023-07-19 14:50:00|4095.5|4095|4092.5|4091.5|4096|4095.5|4092.5|4091.5|4454
1689778500000|2023-07-19 14:55:00|4092|4090.5|4090.5|4090|4092|4091|4088|4087|10294
1689778800000|2023-07-19 15:00:00|4091|4090.5|4091|4090|4093|4092.5|4090.5|4089.5|6444
1689779100000|2023-07-19 15:05:00|4090.5|4090.5|4091|4090|4092.5|4092|4090.5|4089.5|7223
1689779400000|2023-07-19 15:10:00|4092|4090.5|4092.5|4092|4093|4092.5|4091|4090|8674
1689779700000|2023-07-19 15:15:00|4092|4091.5|4094.5|4094|4095|4094.5|4092|4091.5|13706
1689780000000|2023-07-19 15:20:00|4095.5|4095|4093|4092.5|4095.5|4095|4092|4091|12670
1689780300000|2023-07-19 15:25:00|4092.5|4092|4093|4092.5|4093.5|4093|4091.5|4091|10683
1689836400000|2023-07-20 07:00:00|4080.5|4068.5|4066.5|4065.5|4084|4080.5|4059|4057.5|8954
1689836700000|2023-07-20 07:05:00|4068|4066|4058|4057|4070.5|4068.5|4058|4057|7789
1689837000000|2023-07-20 07:10:00|4060|4058.5|4056|4055|4061.5|4060|4051|4050|9285
1689837300000|2023-07-20 07:15:00|4057|4054.5|4064.5|4063.5|4066|4065|4057|4054.5|5975
1689837600000|2023-07-20 07:20:00|4063.5|4062|4062|4061|4064.5|4063.5|4061|4059.5|2402
1689837900000|2023-07-20 07:25:00|4063.5|4062.5|4067.5|4066.5|4072|4071|4063.5|4062|4253
1689838200000|2023-07-20 07:30:00|4066.5|4065|4071.5|4070.5|4074.5|4073.5|4066.5|4065|10314
1689838500000|2023-07-20 07:35:00|4071|4071|4068|4067|4077|4076|4067.5|4066.5|3596
1689838800000|2023-07-20 07:40:00|4069.5|4068.5|4068.5|4067|4069.5|4068.5|4064.5|4063.5|4916
1689839100000|2023-07-20 07:45:00|4068|4067.5|4066.5|4066|4069|4068.5|4066|4065.5|3416
1689839400000|2023-07-20 07:50:00|4067|4065|4074.5|4073.5|4074.5|4073.5|4064|4062.5|4576
1689839700000|2023-07-20 07:55:00|4073.5|4072.5|4076|4075|4079|4078|4073.5|4072|5536
1689840000000|2023-07-20 08:00:00|4075.5|4074.5|4079|4078|4081|4080|4073.5|4072.5|4480
1689840300000|2023-07-20 08:05:00|4080|4079|4081|4080|4082.5|4081|4077.5|4076|4165
1689840600000|2023-07-20 08:10:00|4082.5|4080.5|4075.5|4075|4082.5|4081.5|4073|4072|4139
1689840900000|2023-07-20 08:15:00|4076|4075.5|4076|4075|4077.5|4077|4076|4074.5|2392
1689841200000|2023-07-20 08:20:00|4076.5|4075.5|4073|4072|4077.5|4076.5|4073|4072|1317
1689841500000|2023-07-20 08:25:00|4072.5|4071.5|4071.5|4070.5|4075.5|4074.5|4071.5|4070.5|912
1689841800000|2023-07-20 08:30:00|4071|4070|4066|4065|4072|4071|4066|4065|1472
1689842100000|2023-07-20 08:35:00|4066.5|4065.5|4071.5|4070.5|4072|4071|4066.5|4065.5|1896
1689842400000|2023-07-20 08:40:00|4071|4070|4069|4068|4071.5|4070.5|4068|4067|2486
1689842700000|2023-07-20 08:45:00|4069.5|4069|4067|4066|4069.5|4069|4065|4064|2518
1689843000000|2023-07-20 08:50:00|4067.5|4066.5|4066.5|4065.5|4069.5|4068.5|4066|4065|3037
1689843300000|2023-07-20 08:55:00|4066|4064.5|4068.5|4068|4070|4069.5|4066|4064.5|2812
1689843600000|2023-07-20 09:00:00|4069|4068.5|4067|4066|4069.5|4069|4065.5|4064.5|7206
1689843900000|2023-07-20 09:05:00|4066.5|4066.5|4066|4065.5|4067.5|4067|4065|4064|3129
1689844200000|2023-07-20 09:10:00|4066.5|4066|4064.5|4064|4067|4066.5|4063.5|4063|4143
1689844500000|2023-07-20 09:15:00|4063.5|4063.5|4065|4064.5|4065|4064.5|4063|4062|4288
1689844800000|2023-07-20 09:20:00|4064.5|4063.5|4063|4062.5|4065.5|4064.5|4061.5|4061|1438
1689845100000|2023-07-20 09:25:00|4063.5|4063|4061.5|4061|4064|4063|4061|4060|2605
1689845400000|2023-07-20 09:30:00|4061|4060.5|4063.5|4062.5|4064.5|4063|4061|4060.5|3253
1689845700000|2023-07-20 09:35:00|4063|4063|4062.5|4061.5|4064|4063.5|4058|4057.5|9416
1689846000000|2023-07-20 09:40:00|4062|4062|4063|4061.5|4065.5|4064.5|4062|4061|1740
1689846300000|2023-07-20 09:45:00|4062.5|4062|4067.5|4066.5|4068.5|4067.5|4062.5|4062|2804
1689846600000|2023-07-20 09:50:00|4067|4067|4071|4070|4071|4070|4067|4066|3467
1689846900000|2023-07-20 09:55:00|4072|4070.5|4070.5|4070|4076.5|4075.5|4070.5|4070|4125
1689847200000|2023-07-20 10:00:00|4070|4069.5|4069.5|4069|4071.5|4071|4069|4067.5|2033
1689847500000|2023-07-20 10:05:00|4068.5|4067.5|4068.5|4068|4069.5|4068.5|4066.5|4066|3596
1689847800000|2023-07-20 10:10:00|4068|4067.5|4074.5|4073.5|4074.5|4074|4066.5|4066|2643
1689848100000|2023-07-20 10:15:00|4075|4074|4076|4075|4077.5|4076.5|4075|4073.5|5042
1689848400000|2023-07-20 10:20:00|4076.5|4076|4076|4075.5|4078|4077|4075|4074.5|3682
1689848700000|2023-07-20 10:25:00|4075.5|4075|4069|4068.5|4076.5|4075.5|4068.5|4067.5|3322
1689849000000|2023-07-20 10:30:00|4069.5|4068|4058.5|4057.5|4069.5|4069|4058.5|4057.5|13356
1689849300000|2023-07-20 10:35:00|4059.5|4058|4051|4050.5|4060.5|4059.5|4048|4047|18408
1689849600000|2023-07-20 10:40:00|4051.5|4050|4040.5|4039.5|4054.5|4054|4039|4038|15754
1689849900000|2023-07-20 10:45:00|4040|4041|4038|4037|4049|4047.5|4037.5|4036.5|8891
1689850200000|2023-07-20 10:50:00|4037.5|4036.5|4032.5|4031|4039|4038.5|4026.5|4026|20237
1689850500000|2023-07-20 10:55:00|4031.5|4030.5|4030.5|4029.5|4031.5|4030.5|4027.5|4027|7870
1689850800000|2023-07-20 11:00:00|4031|4030|4032.5|4031|4034|4032.5|4028.5|4027.5|11616
1689851100000|2023-07-20 11:05:00|4033.5|4031.5|4029|4028|4033.5|4032.5|4028.5|4027.5|4634
1689851400000|2023-07-20 11:10:00|4028.5|4027.5|4026.5|4025.5|4030.5|4029.5|4026.5|4025|3115
1689851700000|2023-07-20 11:15:00|4026|4025|4026|4025|4027|4026|4019.5|4019|3411
1689852000000|2023-07-20 11:20:00|4025.5|4024.5|4020|4019|4026|4024.5|4020|4019|2808
1689852300000|2023-07-20 11:25:00|4019.5|4018.5|4022.5|4021.5|4023|4022|4019|4018.5|4568
1689852600000|2023-07-20 11:30:00|4023.5|4022.5|4035.5|4034|4036|4034.5|4023|4022|5466
1689852900000|2023-07-20 11:35:00|4035|4033.5|4039|4038|4039|4038|4034|4032.5|2537
1689853200000|2023-07-20 11:40:00|4038.5|4037.5|4042|4041|4044|4042.5|4038.5|4037.5|2787
1689853500000|2023-07-20 11:45:00|4044|4042.5|4045.5|4044|4046|4045|4039.5|4038.5|4451
1689853800000|2023-07-20 11:50:00|4045|4043.5|4044|4042.5|4048.5|4047|4043|4042.5|8263
1689854100000|2023-07-20 11:55:00|4044.5|4043|4045|4044|4048.5|4047|4040|4039.5|8986
1689854400000|2023-07-20 12:00:00|4044|4043.5|4039.5|4038.5|4045|4044|4038|4037|11584
1689854700000|2023-07-20 12:05:00|4040|4039|4035.5|4034.5|4041|4040|4035|4034.5|6610
1689855000000|2023-07-20 12:10:00|4035|4034|4035|4034.5|4037|4036|4034.5|4033.5|3763
1689855300000|2023-07-20 12:15:00|4034.5|4033.5|4032|4031.5|4037|4036|4032|4031.5|3778
1689855600000|2023-07-20 12:20:00|4033|4031|4033.5|4033|4033.5|4033|4030.5|4029.5|3071
1689855900000|2023-07-20 12:25:00|4033|4032.5|4032|4026.5|4038|4037|4031.5|4021|9001
1689856200000|2023-07-20 12:30:00|4031.5|4030.5|4033|4032|4035|4032|4030|4022.5|3525
1689856500000|2023-07-20 12:35:00|4033.5|4032.5|4045|4044|4045|4044.5|4033.5|4032.5|4457
1689856800000|2023-07-20 12:40:00|4043|4042|4037.5|4037|4044|4043|4037.5|4036.5|7465
1689857100000|2023-07-20 12:45:00|4038|4036.5|4035|4034.5|4039.5|4038.5|4035|4034.5|12053
1689857400000|2023-07-20 12:50:00|4037|4036|4038|4037|4039|4038|4033|4032.5|7272
1689857700000|2023-07-20 12:55:00|4037.5|4036|4034.5|4034|4037.5|4036|4034|4033|4535
1689858000000|2023-07-20 13:00:00|4034|4033.5|4036.5|4035.5|4037.5|4036.5|4034|4033|5851
1689858300000|2023-07-20 13:05:00|4036|4035|4034|4033|4036|4035|4033.5|4033|5010
1689858600000|2023-07-20 13:10:00|4033.5|4032|4034.5|4034|4035|4034|4030|4029|5343
1689858900000|2023-07-20 13:15:00|4035|4034.5|4038.5|4038|4040.5|4039|4035|4034.5|2031
1689859200000|2023-07-20 13:20:00|4039|4038.5|4037.5|4037|4041.5|4040.5|4037.5|4036.5|3618
1689859500000|2023-07-20 13:25:00|4038.5|4036.5|4038|4037.5|4038.5|4037.5|4034|4033|6601
1689859800000|2023-07-20 13:30:00|4038.5|4038|4036|4035|4040|4039.5|4033|4032|15023
1689860100000|2023-07-20 13:35:00|4037|4036.5|4035.5|4035|4040|4039|4034.5|4033.5|12682
1689860400000|2023-07-20 13:40:00|4036|4035.5|4039|4038|4039|4038.5|4033|4032|16368
1689860700000|2023-07-20 13:45:00|4038.5|4037.5|4037.5|4037|4040.5|4039.5|4036.5|4035.5|9672
1689861000000|2023-07-20 13:50:00|4037|4036.5|4040|4039.5|4041|4040|4035.5|4034.5|11528
1689861300000|2023-07-20 13:55:00|4039.5|4039|4040.5|4039.5|4043.5|4042|4039.5|4039|12163
1689861600000|2023-07-20 14:00:00|4041|4040|4044.5|4044|4044.5|4044|4039.5|4039|9991
1689861900000|2023-07-20 14:05:00|4045|4044.5|4045|4044.5|4045.5|4044.5|4042|4041|9627
1689862200000|2023-07-20 14:10:00|4045.5|4045|4046|4045|4048|4047|4043.5|4042.5|7498
1689862500000|2023-07-20 14:15:00|4045.5|4044.5|4045.5|4044.5|4048|4047.5|4044.5|4043.5|7917
1689862800000|2023-07-20 14:20:00|4045|4044|4044|4043|4045|4044|4040.5|4040|7965
1689863100000|2023-07-20 14:25:00|4043.5|4042.5|4040.5|4040|4043.5|4042.5|4039.5|4039|8187
1689863400000|2023-07-20 14:30:00|4040|4039.5|4041.5|4041|4042.5|4042|4038.5|4038|7164
1689863700000|2023-07-20 14:35:00|4042|4040.5|4043.5|4042.5|4044|4043.5|4041|4040.5|4980
1689864000000|2023-07-20 14:40:00|4043|4043|4044|4043|4045|4044|4041.5|4041|3668
1689864300000|2023-07-20 14:45:00|4044.5|4043.5|4047|4046|4050|4049|4044.5|4043|5148
1689864600000|2023-07-20 14:50:00|4046.5|4045.5|4047.5|4047|4049|4048.5|4046.5|4045.5|5351
1689864900000|2023-07-20 14:55:00|4048|4047.5|4049|4048.5|4049.5|4049|4047.5|4047|3407
1689865200000|2023-07-20 15:00:00|4048.5|4048|4051|4050|4051|4050|4047.5|4046.5|5337
1689865500000|2023-07-20 15:05:00|4050.5|4050.5|4052|4051.5|4052|4051.5|4049|4048.5|6471
1689865800000|2023-07-20 15:10:00|4052.5|4052|4051|4050|4052.5|4052|4050.5|4050|5367
1689866100000|2023-07-20 15:15:00|4051.5|4050.5|4049.5|4049|4051.5|4050.5|4048.5|4048|9954
1689866400000|2023-07-20 15:20:00|4050|4049.5|4055|4054.5|4055|4054.5|4050|4049.5|11640
1689866700000|2023-07-20 15:25:00|4055.5|4055|4055|4054|4056|4055|4054|4053|12508
1689922800000|2023-07-21 07:00:00|4059|4055.5|4084|4081.5|4085|4083.5|4058|4055|37721
1689923100000|2023-07-21 07:05:00|4083.5|4082|4074.5|4073|4084|4082|4074.5|4072.5|4529
1689923400000|2023-07-21 07:10:00|4074|4072.5|4070|4068.5|4077|4075.5|4069|4068|3420
1689923700000|2023-07-21 07:15:00|4070.5|4069|4068|4067|4072.5|4071|4065|4064|2541
1689924000000|2023-07-21 07:20:00|4068.5|4067.5|4070|4069|4070|4069|4066|4065|2372
1689924300000|2023-07-21 07:25:00|4070.5|4069.5|4069|4068|4073.5|4072|4068.5|4067.5|3829
1689924600000|2023-07-21 07:30:00|4070|4068.5|4066.5|4065.5|4070|4068.5|4065.5|4064.5|2517
1689924900000|2023-07-21 07:35:00|4066|4065|4057.5|4056.5|4066|4065.5|4057|4055.5|2878
1689925200000|2023-07-21 07:40:00|4058|4057.5|4059|4057.5|4061|4059.5|4057.5|4056.5|1336
1689925500000|2023-07-21 07:45:00|4059.5|4058|4059.5|4058.5|4060|4059|4058|4057|2791
1689925800000|2023-07-21 07:50:00|4060|4059|4058.5|4057.5|4063|4061.5|4054.5|4053.5|2951
1689926100000|2023-07-21 07:55:00|4059|4058|4055.5|4054|4060.5|4059.5|4054.5|4053.5|2017
1689926400000|2023-07-21 08:00:00|4055|4053|4054|4053|4055.5|4054.5|4052.5|4051.5|2870
1689926700000|2023-07-21 08:05:00|4054.5|4052.5|4056|4054.5|4057.5|4056.5|4054.5|4052.5|1062
1689927000000|2023-07-21 08:10:00|4056.5|4055.5|4057|4055.5|4058|4057|4052.5|4051.5|783
1689927300000|2023-07-21 08:15:00|4057.5|4056|4063|4061.5|4064.5|4064|4056.5|4055.5|2143
1689927600000|2023-07-21 08:20:00|4064.5|4063|4065|4064|4065|4064|4062.5|4061|556
1689927900000|2023-07-21 08:25:00|4064.5|4063.5|4067|4066|4067|4066|4064.5|4063.5|959
1689928200000|2023-07-21 08:30:00|4066.5|4065.5|4065|4064|4067.5|4066.5|4063.5|4062.5|1665
1689928500000|2023-07-21 08:35:00|4066|4064.5|4065|4064|4067.5|4066.5|4064.5|4063.5|2350
1689928800000|2023-07-21 08:40:00|4065.5|4064.5|4065.5|4064.5|4066.5|4065.5|4065|4064.5|2272
1689929100000|2023-07-21 08:45:00|4066|4065|4062|4061|4066.5|4065.5|4062|4061|2576
1689929400000|2023-07-21 08:50:00|4063|4062|4062.5|4061|4063|4062|4060|4059|1525
1689929700000|2023-07-21 08:55:00|4062|4061.5|4064.5|4063|4064.5|4063.5|4061|4060|2412
1689930000000|2023-07-21 09:00:00|4064|4063.5|4056.5|4055.5|4065|4064|4055.5|4055|2991
1689930300000|2023-07-21 09:05:00|4057.5|4056|4056.5|4055.5|4057.5|4056.5|4055|4054|12172
1689930900000|2023-07-21 09:15:00|4054.5|4053|4063.5|4062.5|4063.5|4062.5|4054.5|4053|7397
1689931200000|2023-07-21 09:20:00|4063|4061.5|4061|4060|4063.5|4062.5|4060.5|4059.5|5611
1689931500000|2023-07-21 09:25:00|4060.5|4060.5|4060|4059|4061.5|4061|4059|4058|1569
1689931800000|2023-07-21 09:30:00|4059.5|4058.5|4056.5|4055.5|4060|4059|4056.5|4055.5|1524
1689932100000|2023-07-21 09:35:00|4056|4054.5|4055.5|4054.5|4057|4056|4053.5|4052|11005
1689932400000|2023-07-21 09:40:00|4055|4053.5|4056|4055|4057|4056|4053.5|4052|1795
1689932700000|2023-07-21 09:45:00|4056.5|4055.5|4055.5|4054.5|4058|4057.5|4054|4053|1546
1689933000000|2023-07-21 09:50:00|4055|4054|4052.5|4051.5|4057|4056|4051.5|4051|4727
1689933300000|2023-07-21 09:55:00|4052|4052|4046.5|4045.5|4052|4052|4045|4044|5494
1689933600000|2023-07-21 10:00:00|4047|4046|4048|4047|4049|4048|4044.5|4044|6684
1689933900000|2023-07-21 10:05:00|4048.5|4047.5|4050|4049|4051|4050|4048|4047|1657
1689934200000|2023-07-21 10:10:00|4051|4050.5|4050.5|4049.5|4052|4051|4048.5|4048|3905
1689934500000|2023-07-21 10:15:00|4050|4049|4053|4052|4053|4052.5|4050|4049|2116
1689934800000|2023-07-21 10:20:00|4051.5|4051|4054|4053.5|4054|4053.5|4051.5|4051|3188
1689935100000|2023-07-21 10:25:00|4055|4054|4056|4055|4057|4056.5|4055|4054|5559
1689935400000|2023-07-21 10:30:00|4055.5|4053.5|4056.5|4055.5|4056.5|4055.5|4054|4053|3305
1689935700000|2023-07-21 10:35:00|4056|4055|4056|4055|4058|4057|4055.5|4054.5|2672
1689936000000|2023-07-21 10:40:00|4055.5|4054.5|4061|4060|4061.5|4061|4055|4054.5|2693
1689936300000|2023-07-21 10:45:00|4061.5|4059.5|4061|4060|4062.5|4061.5|4060.5|4059.5|2608
1689936600000|2023-07-21 10:50:00|4061.5|4059.5|4063.5|4062.5|4064|4063|4061.5|4059.5|1804
1689936900000|2023-07-21 10:55:00|4064|4063|4060|4059|4064|4063|4059|4058.5|8122
1689937200000|2023-07-21 11:00:00|4059.5|4058.5|4060.5|4060|4062.5|4062|4058|4057|3492
1689937500000|2023-07-21 11:05:00|4061|4060.5|4063|4062|4064|4063|4060.5|4059.5|5342
1689937800000|2023-07-21 11:10:00|4062.5|4061.5|4062.5|4061.5|4063.5|4062.5|4061.5|4061|9101
1689938100000|2023-07-21 11:15:00|4062|4062|4063|4062.5|4064|4063|4061.5|4061|1448
1689938400000|2023-07-21 11:20:00|4063.5|4063|4064|4063.5|4065.5|4065|4062.5|4062|1986
1689938700000|2023-07-21 11:25:00|4065|4064|4065.5|4065|4067|4066|4064.5|4064|1089
1689939000000|2023-07-21 11:30:00|4066|4065.5|4068.5|4067.5|4069|4068|4066|4065.5|2208
1689939300000|2023-07-21 11:35:00|4069.5|4068.5|4070.5|4069.5|4070.5|4070|4069|4068.5|615
1689939600000|2023-07-21 11:40:00|4070|4070|4070|4069|4072|4071|4070|4069|752
1689939900000|2023-07-21 11:45:00|4071|4069.5|4065.5|4065|4071|4070|4065.5|4065|2239
1689940200000|2023-07-21 11:50:00|4066|4064.5|4064|4063|4067|4066|4061.5|4061|4228
1689940500000|2023-07-21 11:55:00|4063.5|4062.5|4069.5|4068.5|4069.5|4068.5|4063.5|4062.5|1065
1689940800000|2023-07-21 12:00:00|4070|4068|4069|4068|4072.5|4071|4068.5|4067|1627
1689941100000|2023-07-21 12:05:00|4068.5|4067.5|4064|4063|4069|4067.5|4064|4063|644
1689941400000|2023-07-21 12:10:00|4064.5|4063.5|4070|4069|4070.5|4069.5|4064.5|4063|1544
1689941700000|2023-07-21 12:15:00|4070.5|4069.5|4072|4071|4072|4071|4070.5|4069.5|326
1689942000000|2023-07-21 12:20:00|4072.5|4071.5|4073|4072.5|4073.5|4072.5|4071.5|4070.5|1150
1689942300000|2023-07-21 12:25:00|4074|4073|4072|4071.5|4076.5|4075.5|4072|4071|2638
1689942600000|2023-07-21 12:30:00|4072.5|4071|4069.5|4068.5|4072.5|4071|4068|4067|2244
1689942900000|2023-07-21 12:35:00|4070|4069|4072|4071.5|4072|4071.5|4069.5|4069|2604
1689943200000|2023-07-21 12:40:00|4071.5|4071|4072.5|4071.5|4073.5|4072.5|4070.5|4069.5|3740
1689943500000|2023-07-21 12:45:00|4071.5|4072|4072|4071.5|4074|4073|4071|4070|6576
1689943800000|2023-07-21 12:50:00|4072.5|4071|4069|4068|4073|4072.5|4069|4068|3692
1689944100000|2023-07-21 12:55:00|4069.5|4068.5|4067.5|4067|4070|4069.5|4067.5|4067|2918
1689944400000|2023-07-21 13:00:00|4066.5|4066.5|4067.5|4066.5|4071|4070.5|4066.5|4066|2576
1689944700000|2023-07-21 13:05:00|4068.5|4067|4067.5|4066.5|4069|4068.5|4065.5|4065|4292
1689945000000|2023-07-21 13:10:00|4068|4067|4066|4065|4069|4068.5|4066|4065|2642
1689945300000|2023-07-21 13:15:00|4065.5|4064.5|4065|4064|4066.5|4065.5|4063.5|4063|2048
1689945600000|2023-07-21 13:20:00|4065.5|4064.5|4064|4063|4067|4066|4064|4063|2580
1689945900000|2023-07-21 13:25:00|4063.5|4062.5|4063.5|4062.5|4065|4064.5|4062.5|4061.5|5116
1689946200000|2023-07-21 13:30:00|4063|4062|4058.5|4057.5|4065|4064.5|4058|4057|8882
1689946500000|2023-07-21 13:35:00|4058|4058|4060.5|4059.5|4065.5|4064.5|4058|4057|8438
1689946800000|2023-07-21 13:40:00|4061|4060|4056|4055.5|4061|4060.5|4054.5|4054|6125
1689947100000|2023-07-21 13:45:00|4056.5|4055|4060.5|4059.5|4061|4060|4053|4052.5|8009
1689947400000|2023-07-21 13:50:00|4060|4059|4062|4061.5|4062|4061.5|4059|4058|10877
1689947700000|2023-07-21 13:55:00|4061.5|4061|4065|4064|4067|4066|4061.5|4061|17157
1689948000000|2023-07-21 14:00:00|4064.5|4064.5|4065.5|4065|4066|4065.5|4062|4061|166706
1689948300000|2023-07-21 14:05:00|4066|4065.5|4069|4068.5|4070.5|4069.5|4066|4065.5|8298
1689948600000|2023-07-21 14:10:00|4068.5|4068|4070|4069.5|4070|4069.5|4068.5|4067.5|6584
1689948900000|2023-07-21 14:15:00|4069.5|4069|4070|4069.5|4070|4069.5|4068.5|4067.5|2376
1689949200000|2023-07-21 14:20:00|4069.5|4069|4070.5|4070|4070.5|4070|4069|4068.5|5341
1689949500000|2023-07-21 14:25:00|4071|4070.5|4071|4070|4072|4071.5|4070.5|4070|2551
1689949800000|2023-07-21 14:30:00|4070.5|4070.5|4074.5|4074|4075.5|4074.5|4070.5|4070|3280
1689950100000|2023-07-21 14:35:00|4074|4073.5|4072|4071|4074|4073.5|4070|4069.5|2488
1689950400000|2023-07-21 14:40:00|4073|4071.5|4076.5|4076|4077.5|4076.5|4071.5|4071|4750
1689950700000|2023-07-21 14:45:00|4077|4076.5|4075.5|4075|4078.5|4077.5|4075|4074|3675
1689951000000|2023-07-21 14:50:00|4076|4074.5|4073|4072.5|4076|4075|4073|4072|4018
1689951300000|2023-07-21 14:55:00|4073.5|4073|4078.5|4077.5|4079|4078.5|4073.5|4072.5|3554
1689951600000|2023-07-21 15:00:00|4078|4078|4079.5|4079|4080.5|4079.5|4077.5|4076.5|3053
1689951900000|2023-07-21 15:05:00|4079|4078.5|4072.5|4072|4079.5|4079|4072.5|4072|8840
1689952200000|2023-07-21 15:10:00|4074.5|4074|4078|4077.5|4078.5|4077.5|4074|4073.5|7120
1689952500000|2023-07-21 15:15:00|4077.5|4076.5|4075.5|4075|4077.5|4077|4075|4074.5|7026
1689952800000|2023-07-21 15:20:00|4076|4075.5|4076.5|4076|4077.5|4077|4076|4075.5|7074
1689953100000|2023-07-21 15:25:00|4077|4076.5|4078|4077.5|4078.5|4077.5|4075.5|4075|9186
1690182000000|2023-07-24 07:00:00|4069|4062|4067.5|4066.5|4078|4074.5|4066.5|4062|8280
1690182300000|2023-07-24 07:05:00|4068|4067|4072.5|4071.5|4074.5|4073.5|4067|4066|5289
1690182600000|2023-07-24 07:10:00|4073|4070.5|4069.5|4068|4074.5|4073|4068.5|4067.5|4720
1690182900000|2023-07-24 07:15:00|4071|4069|4077.5|4076|4078|4076.5|4071|4069|3557
1690183200000|2023-07-24 07:20:00|4077|4075|4074.5|4073.5|4077.5|4075|4072.5|4071|3674
1690183500000|2023-07-24 07:25:00|4074|4074|4076|4075|4077.5|4076.5|4073|4072|5655
1690183800000|2023-07-24 07:30:00|4077.5|4076.5|4069|4067.5|4078.5|4077.5|4069|4067.5|8093
1690184100000|2023-07-24 07:35:00|4068.5|4068|4070|4069|4072|4070.5|4068|4067|3710
1690184400000|2023-07-24 07:40:00|4069.5|4068.5|4072|4071|4072.5|4071.5|4069|4068|3720
1690184700000|2023-07-24 07:45:00|4072.5|4072|4070.5|4069.5|4073|4072|4069|4068.5|4016
1690185000000|2023-07-24 07:50:00|4071|4070|4076|4075|4076|4075.5|4071|4069|2465
1690185300000|2023-07-24 07:55:00|4076.5|4075.5|4076|4074.5|4078.5|4077|4075.5|4074|2908
1690185600000|2023-07-24 08:00:00|4076.5|4075|4071|4070|4078|4077|4071|4070|5237
1690185900000|2023-07-24 08:05:00|4070.5|4069|4069.5|4069|4071|4070|4067|4066|4494
1690186200000|2023-07-24 08:10:00|4071|4070|4071.5|4070.5|4072.5|4071|4068|4067|4820
1690186500000|2023-07-24 08:15:00|4071|4070|4070.5|4069|4073|4071.5|4070.5|4069|1465
1690186800000|2023-07-24 08:20:00|4070|4070.5|4071|4069.5|4074|4072.5|4069.5|4068.5|2111
1690187100000|2023-07-24 08:25:00|4070.5|4070.5|4075.5|4074|4075.5|4074.5|4070.5|4070|2988
1690187400000|2023-07-24 08:30:00|4078|4074.5|4080|4079|4083.5|4082.5|4077.5|4074.5|4650
1690187700000|2023-07-24 08:35:00|4081|4080|4075.5|4074.5|4081|4080|4075|4074|2564
1690188000000|2023-07-24 08:40:00|4075|4075|4074.5|4073.5|4076.5|4075.5|4074|4073.5|1219
1690188300000|2023-07-24 08:45:00|4075|4073|4074|4073|4075.5|4074.5|4072|4071.5|1561
1690188600000|2023-07-24 08:50:00|4073.5|4072.5|4074.5|4073.5|4074.5|4073.5|4072|4071|1470
1690188900000|2023-07-24 08:55:00|4074|4073|4076|4075|4077.5|4076.5|4073|4072|2589
1690189200000|2023-07-24 09:00:00|4075.5|4074.5|4074|4073|4076|4075|4073.5|4072.5|4157
1690189500000|2023-07-24 09:05:00|4074.5|4073.5|4069|4068|4074.5|4073.5|4068.5|4068|2357
1690189800000|2023-07-24 09:10:00|4069.5|4068.5|4074.5|4073.5|4075.5|4074|4069|4068.5|2656
1690190100000|2023-07-24 09:15:00|4075|4074|4073|4072|4078|4077|4073|4072|3075
1690190400000|2023-07-24 09:20:00|4072.5|4072.5|4071|4070|4073|4072.5|4070.5|4070|973
1690190700000|2023-07-24 09:25:00|4070.5|4068.5|4070.5|4069.5|4072|4071|4069|4068.5|1787
1690191000000|2023-07-24 09:30:00|4070|4069|4065.5|4064.5|4070.5|4069|4065|4064|2589
1690191300000|2023-07-24 09:35:00|4065|4062.5|4068|4067|4068|4067|4062.5|4062|4325
1690191600000|2023-07-24 09:40:00|4068.5|4066|4068|4067.5|4069.5|4068.5|4067|4066|2737
1690191900000|2023-07-24 09:45:00|4068.5|4067|4061|4060|4068.5|4067|4059|4058|6205
1690192200000|2023-07-24 09:50:00|4060.5|4059|4058|4057|4062|4061|4058|4057|5302
1690192500000|2023-07-24 09:55:00|4057.5|4056|4052.5|4051.5|4058|4056.5|4052|4050.5|9112
1690192800000|2023-07-24 10:00:00|4052|4050.5|4028|4027|4052.5|4050.5|4022|4021.5|25931
1690193100000|2023-07-24 10:05:00|4027|4026|4016|4015|4037|4035.5|4015.5|4014|16008
1690193400000|2023-07-24 10:10:00|4014.5|4013.5|4016.5|4015.5|4025|4024|4013|4011.5|12976
1690193700000|2023-07-24 10:15:00|4016|4015|4009.5|4008.5|4018.5|4017|4005.5|4004.5|11786
1690194000000|2023-07-24 10:20:00|4011|4010|4003|4002|4012.5|4011|4000.5|3999.5|60859
1690194300000|2023-07-24 10:25:00|4004|4002.5|4019.5|4018|4020|4018.5|4003.5|4002.5|14032
1690194600000|2023-07-24 10:30:00|4021|4019.5|4024|4023|4028.5|4027|4021|4019.5|7987
1690194900000|2023-07-24 10:35:00|4023.5|4022.5|4026.5|4025|4027|4026|4022|4021|5371
1690195200000|2023-07-24 10:40:00|4026|4026|4031|4030|4035|4034|4026|4025|6142
1690195500000|2023-07-24 10:45:00|4032|4029.5|4030|4029|4033|4031.5|4030|4029|2570
1690195800000|2023-07-24 10:50:00|4030.5|4029.5|4026|4025|4030.5|4029.5|4025.5|4024.5|2977
1690196100000|2023-07-24 10:55:00|4025.5|4024.5|4030|4028.5|4030|4028.5|4025|4024|2946
1690196400000|2023-07-24 11:00:00|4029.5|4028|4020.5|4019.5|4029.5|4028|4020.5|4019.5|2462
1690196700000|2023-07-24 11:05:00|4022|4020.5|4017|4016|4022|4020.5|4015|4014|3997
1690197000000|2023-07-24 11:10:00|4018.5|4017.5|4018.5|4017.5|4020|4019|4017.5|4016|1949
1690197300000|2023-07-24 11:15:00|4018|4017|4014|4013|4019|4018|4013|4012|3512
1690197600000|2023-07-24 11:20:00|4015.5|4014.5|4014.5|4013.5|4016|4014.5|4012.5|4011|1312
1690197900000|2023-07-24 11:25:00|4013.5|4012.5|4013.5|4012.5|4015.5|4014.5|4012.5|4011.5|4595
1690198200000|2023-07-24 11:30:00|4013|4013|4011.5|4010.5|4016.5|4015.5|4011.5|4010.5|3052
1690198500000|2023-07-24 11:35:00|4012.5|4011.5|4008|4007|4013|4011.5|4008|4007|3624
1690198800000|2023-07-24 11:40:00|4007.5|4006.5|4004|4003|4007.5|4006.5|4001|4000|2600
1690199100000|2023-07-24 11:45:00|4003.5|4002.5|4003|4001.5|4006.5|4005|4000|3999|9707
1690199400000|2023-07-24 11:50:00|4003.5|4002|4004.5|4003.5|4006|4004.5|4003|4001.5|2338
1690199700000|2023-07-24 11:55:00|4004|4003|4001.5|4000.5|4006.5|4005.5|3999.5|3998|5935
1690200000000|2023-07-24 12:00:00|4001|4000|4003|4002|4004.5|4003.5|4001|4000|2436
1690200300000|2023-07-24 12:05:00|4002|4001|4002|4001|4003|4002|4000|3998.5|2633
1690200600000|2023-07-24 12:10:00|4001.5|4000.5|4000|3999|4001.5|4000.5|3999.5|3998|1827
1690200900000|2023-07-24 12:15:00|4000.5|3999.5|4001|4000|4001.5|4000.5|3999|3998|4278
1690201200000|2023-07-24 12:20:00|4000.5|3999.5|3997.5|3996.5|4001.5|4001|3997|3995.5|3732
1690201500000|2023-07-24 12:25:00|3998|3997|3991.5|3990.5|3998|3997|3991.5|3990|4291
1690201800000|2023-07-24 12:30:00|3990|3989|3995.5|3994|3998.5|3997.5|3990|3989|4754
1690202100000|2023-07-24 12:35:00|3995|3993.5|3991.5|3990.5|3997|3996|3991.5|3990|4019
1690202400000|2023-07-24 12:40:00|3992|3991|3992|3991|3997|3996|3991.5|3990.5|5866
1690202700000|2023-07-24 12:45:00|3991|3991.5|3985.5|3985|3991|3991.5|3985.5|3984.5|11098
1690203000000|2023-07-24 12:50:00|3985|3984.5|3977|3976|3985|3984.5|3976.5|3976|12136
1690203300000|2023-07-24 12:55:00|3977.5|3976.5|3990|3988.5|3996.5|3995|3975.5|3974.5|15595
1690203600000|2023-07-24 13:00:00|3993.5|3989|4002.5|4001.5|4007|4005.5|3992.5|3988.5|16522
1690203900000|2023-07-24 13:05:00|4003|4001|4007|4006|4009|4008|4002.5|4001|8421
1690204200000|2023-07-24 13:10:00|4006.5|4005.5|4007|4005.5|4007|4006|4003|4001.5|227079
1690204500000|2023-07-24 13:15:00|4008|4006.5|4005.5|4004.5|4008|4007|4004.5|4004|1871
1690204800000|2023-07-24 13:20:00|4005|4004|4003.5|4002.5|4006|4004.5|4003|4002|3632
1690205100000|2023-07-24 13:25:00|4003|4002|4006|4004.5|4006|4004.5|3998|3996.5|5655
1690205400000|2023-07-24 13:30:00|4005.5|4004|4004.5|4003.5|4010|4009|4002.5|4001.5|612237
1690205700000|2023-07-24 13:35:00|4005|4005|4004.5|4003.5|4008.5|4007.5|3999.5|3998.5|10003
1690206000000|2023-07-24 13:40:00|4005.5|4004|4005.5|4004.5|4010.5|4009.5|4004|4002.5|6342
1690206300000|2023-07-24 13:45:00|4005|4004|4006|4005|4010|4008.5|4004|4003.5|11163
1690206600000|2023-07-24 13:50:00|4005.5|4004|4008|4007|4008|4007.5|4002.5|4001.5|10904
1690206900000|2023-07-24 13:55:00|4007.5|4007.5|4006|4005|4009|4008|4004|4003|8255
1690207200000|2023-07-24 14:00:00|4005.5|4004.5|4004|4003.5|4007.5|4007|4004|4003|10991
1690207500000|2023-07-24 14:05:00|4003.5|4003|4003.5|4002.5|4004.5|4004|3999.5|3998|4583
1690207800000|2023-07-24 14:10:00|4003|4003.5|4003.5|4002.5|4004.5|4003.5|4001.5|4001|7120
1690208100000|2023-07-24 14:15:00|4004|4003|4004|4003.5|4005.5|4004.5|4003|4002|11484
1690208400000|2023-07-24 14:20:00|4003.5|4003|4002|4001|4003.5|4003|4001|4000.5|6429
1690208700000|2023-07-24 14:25:00|4002.5|4002|4000.5|3999.5|4003.5|4003|3998.5|3998|8147
1690209000000|2023-07-24 14:30:00|4001|4000|4002.5|4001.5|4003.5|4002.5|3999|3998|5740
1690209300000|2023-07-24 14:35:00|4002|4001|4001.5|4001|4002|4001.5|4001|4000.5|4517
1690209600000|2023-07-24 14:40:00|4002|4000.5|4004|4003.5|4005.5|4004.5|4001|4000.5|5677
1690209900000|2023-07-24 14:45:00|4005|4003|4009.5|4008.5|4012.5|4012|4004.5|4003|6118
1690210200000|2023-07-24 14:50:00|4009|4008|4015|4014|4015.5|4014.5|4008.5|4008|14072
1690210500000|2023-07-24 14:55:00|4014.5|4013.5|4015|4014.5|4015.5|4014.5|4013|4012|9391
1690210800000|2023-07-24 15:00:00|4015.5|4013.5|4015.5|4015|4017.5|4017|4014.5|4013.5|8301
1690211100000|2023-07-24 15:05:00|4016.5|4016|4012.5|4012|4017|4016.5|4012|4011.5|8662
1690211400000|2023-07-24 15:10:00|4013|4012.5|4017|4016.5|4018.5|4017.5|4010|4009.5|15466
1690211700000|2023-07-24 15:15:00|4017.5|4017|4010.5|4010|4018|4017|4010.5|4010|15031
1690212000000|2023-07-24 15:20:00|4011|4010.5|4012.5|4012|4014.5|4013.5|4010.5|4009.5|8752
1690212300000|2023-07-24 15:25:00|4013|4012.5|4017|4016.5|4017|4016.5|4013|4012.5|25274
1690268400000|2023-07-25 07:00:00|4177.5|4171|4213.5|4210|4229.5|4225.5|4177.5|4171|135997
1690268700000|2023-07-25 07:05:00|4212|4210.5|4223|4219|4237.5|4232.5|4208.5|4205.5|16225
1690269000000|2023-07-25 07:10:00|4222.5|4220|4235.5|4234.5|4248|4245|4215|4212|12649
1690269300000|2023-07-25 07:15:00|4234|4235|4231.5|4229.5|4243.5|4242|4227.5|4226|16828
1690269600000|2023-07-25 07:20:00|4232|4231|4222|4220.5|4233|4231.5|4220.5|4219|18116
1690269900000|2023-07-25 07:25:00|4221.5|4222.5|4219|4218|4225.5|4224.5|4215|4214|10462
1690270200000|2023-07-25 07:30:00|4219.5|4218.5|4226|4225|4232|4230|4219|4218|19034
1690270500000|2023-07-25 07:35:00|4225.5|4224.5|4215|4213.5|4226.5|4225.5|4214|4212.5|13812
1690270800000|2023-07-25 07:40:00|4215.5|4214|4210|4209|4221|4219.5|4207.5|4206.5|7176
1690271100000|2023-07-25 07:45:00|4210.5|4208|4202|4201|4211|4208|4198.5|4198|11732
1690271400000|2023-07-25 07:50:00|4201|4199.5|4188|4187|4202|4201|4186.5|4185.5|8167
1690271700000|2023-07-25 07:55:00|4186.5|4185.5|4181.5|4180|4189.5|4188|4179|4177.5|8331
1690272000000|2023-07-25 08:00:00|4181|4179.5|4192.5|4191.5|4193.5|4192|4173.5|4172|18906
1690272300000|2023-07-25 08:05:00|4193|4192|4203.5|4202.5|4209|4208|4185.5|4183.5|28305
1690272600000|2023-07-25 08:10:00|4202|4200.5|4202|4201|4206.5|4205|4198.5|4197.5|16579
1690272900000|2023-07-25 08:15:00|4203.5|4201.5|4207|4205.5|4207|4206|4199.5|4198|8816
1690273200000|2023-07-25 08:20:00|4207.5|4206|4223.5|4222|4227.5|4226|4207.5|4205.5|18228
1690273500000|2023-07-25 08:25:00|4222|4220.5|4207|4205.5|4223.5|4222|4206.5|4205.5|6429
1690273800000|2023-07-25 08:30:00|4206.5|4206|4221.5|4220|4221.5|4220|4206.5|4206|8817
1690274100000|2023-07-25 08:35:00|4223|4220.5|4226|4225|4228.5|4227.5|4221|4220|7346
1690274400000|2023-07-25 08:40:00|4225.5|4224|4220.5|4219.5|4227.5|4226.5|4220|4219|3804
1690274700000|2023-07-25 08:45:00|4221|4220|4222.5|4221.5|4225|4224|4220.5|4219.5|4617
1690275000000|2023-07-25 08:50:00|4223|4222.5|4224|4223|4225|4224|4219|4218|7167
1690275300000|2023-07-25 08:55:00|4222|4221|4210|4209|4222|4221|4208.5|4207.5|7889
1690275600000|2023-07-25 09:00:00|4211|4209.5|4212.5|4211.5|4215|4213.5|4210|4209|6280
1690275900000|2023-07-25 09:05:00|4213.5|4212.5|4221|4220|4221|4220|4212|4211.5|10295
1690276200000|2023-07-25 09:10:00|4220.5|4219.5|4217.5|4216.5|4222|4220.5|4216.5|4215.5|13420
1690276500000|2023-07-25 09:15:00|4218|4217|4218|4216.5|4224.5|4223.5|4217|4216|7603
1690276800000|2023-07-25 09:20:00|4217.5|4217|4218|4217|4221.5|4220|4215.5|4214.5|6118
1690277100000|2023-07-25 09:25:00|4217.5|4216.5|4220|4219.5|4223.5|4222|4217.5|4216.5|6320
1690277400000|2023-07-25 09:30:00|4219.5|4219|4221.5|4220|4222.5|4221|4219|4218|5346
1690277700000|2023-07-25 09:35:00|4221|4219|4219.5|4218|4221|4219|4215|4213.5|4768
1690278000000|2023-07-25 09:40:00|4220|4218.5|4209.5|4208.5|4220|4218.5|4209|4207.5|4472
1690278300000|2023-07-25 09:45:00|4209|4208|4207|4206|4211.5|4210.5|4206|4205.5|4644
1690278600000|2023-07-25 09:50:00|4208|4206.5|4201|4200|4210|4208.5|4199.5|4198|9870
1690278900000|2023-07-25 09:55:00|4201.5|4200.5|4207.5|4206|4215.5|4214|4201.5|4200.5|12430
1690279200000|2023-07-25 10:00:00|4206.5|4205.5|4214|4213.5|4215.5|4215|4206.5|4205.5|12455
1690279500000|2023-07-25 10:05:00|4214.5|4214|4223|4222|4228|4226.5|4214.5|4213.5|13223
1690279800000|2023-07-25 10:10:00|4222.5|4221|4215|4214|4222.5|4221|4213.5|4212.5|7144
1690280100000|2023-07-25 10:15:00|4216|4214.5|4211.5|4210.5|4216.5|4215|4210.5|4210|3802
1690280400000|2023-07-25 10:20:00|4211|4210|4208|4207|4211|4210|4207.5|4207|4961
1690280700000|2023-07-25 10:25:00|4207.5|4205.5|4211|4210|4211.5|4210.5|4204|4203.5|4352
1690281000000|2023-07-25 10:30:00|4211.5|4209.5|4212.5|4212|4214|4213|4209.5|4208.5|4707
1690281300000|2023-07-25 10:35:00|4212|4211|4207.5|4206|4212|4211|4205.5|4204.5|3762
1690281600000|2023-07-25 10:40:00|4207|4206.5|4207.5|4206.5|4207.5|4206.5|4207|4205.5|263
1690281900000|2023-07-25 10:45:00|4208.5|4207.5|4203.5|4202.5|4208.5|4208|4203|4202.5|4613
1690282200000|2023-07-25 10:50:00|4202.5|4201.5|4206|4205|4206|4205|4201.5|4200|6406
1690282500000|2023-07-25 10:55:00|4205.5|4204|4205.5|4204.5|4206|4205|4199|4198|6023
1690282800000|2023-07-25 11:00:00|4203.5|4202.5|4209|4207.5|4209|4208|4199|4198|6714
1690283100000|2023-07-25 11:05:00|4208.5|4207|4204|4203|4208.5|4207|4204|4203|3093
1690283400000|2023-07-25 11:10:00|4204.5|4203.5|4204.5|4203.5|4206|4205|4203.5|4202|1246
1690283700000|2023-07-25 11:15:00|4204|4203|4202.5|4201.5|4207|4206|4202|4200.5|1520
1690284000000|2023-07-25 11:20:00|4201.5|4202|4202|4200.5|4202|4202|4197|4196|1637
1690284300000|2023-07-25 11:25:00|4201.5|4201|4203.5|4202|4204|4202.5|4198|4196.5|2949
1690284600000|2023-07-25 11:30:00|4204|4202.5|4203.5|4203|4205.5|4204.5|4203.5|4202.5|1596
1690284900000|2023-07-25 11:35:00|4203|4202.5|4206|4205|4206|4205|4202.5|4201.5|2819
1690285200000|2023-07-25 11:40:00|4206.5|4206.5|4206|4205|4208|4207|4205|4204|1102
1690285500000|2023-07-25 11:45:00|4205|4204.5|4210|4208.5|4210|4208.5|4203.5|4202.5|2598
1690285800000|2023-07-25 11:50:00|4209.5|4207.5|4208.5|4207|4209.5|4208.5|4207.5|4207|2584
1690286100000|2023-07-25 11:55:00|4209.5|4207.5|4212.5|4211|4214|4213|4209.5|4207.5|1940
1690286400000|2023-07-25 12:00:00|4213|4211.5|4212|4211.5|4216.5|4215|4212|4211|3862
1690286700000|2023-07-25 12:05:00|4211.5|4210.5|4211|4210|4212|4211|4209.5|4209|2574
1690287000000|2023-07-25 12:10:00|4211.5|4211|4208.5|4207.5|4214|4213|4207.5|4207|7386
1690287300000|2023-07-25 12:15:00|4208|4208.5|4212|4211|4212.5|4211.5|4208|4207.5|6390
1690287600000|2023-07-25 12:20:00|4211.5|4210.5|4215.5|4214.5|4221|4220.5|4211.5|4210.5|4531
1690287900000|2023-07-25 12:25:00|4216|4215|4215|4214|4216|4215|4212|4211|2924
1690288200000|2023-07-25 12:30:00|4214|4214.5|4211|4210|4214.5|4214.5|4208|4206.5|2989
1690288500000|2023-07-25 12:35:00|4210.5|4209.5|4207.5|4206.5|4211|4209.5|4206|4204.5|5980
1690288800000|2023-07-25 12:40:00|4206.5|4207|4207.5|4207|4208.5|4207|4205.5|4204.5|4097
1690289100000|2023-07-25 12:45:00|4208|4207.5|4207|4206.5|4209.5|4208.5|4205.5|4204|2671
1690289400000|2023-07-25 12:50:00|4208|4207|4210|4209.5|4211|4210|4208|4207|3348
1690289700000|2023-07-25 12:55:00|4211|4210|4206.5|4205.5|4211|4210|4205|4204|3969
1690290000000|2023-07-25 13:00:00|4208|4206|4206|4205|4209.5|4208.5|4205.5|4204.5|6044
1690290300000|2023-07-25 13:05:00|4206.5|4205.5|4205|4204|4207.5|4206.5|4204|4202.5|5354
1690290600000|2023-07-25 13:10:00|4204.5|4204.5|4209.5|4208.5|4209.5|4209|4202|4201|5649
1690290900000|2023-07-25 13:15:00|4208.5|4208|4200|4199|4208.5|4208|4200|4199|4548
1690291200000|2023-07-25 13:20:00|4201.5|4199.5|4204|4203|4205|4204|4200|4199|5111
1690291500000|2023-07-25 13:25:00|4203.5|4203.5|4211.5|4211|4211.5|4211|4200|4199.5|5350
1690291800000|2023-07-25 13:30:00|4210.5|4210|4221.5|4220|4227.5|4226.5|4206|4205.5|15354
1690292100000|2023-07-25 13:35:00|4221|4220.5|4222.5|4221.5|4225.5|4224.5|4215.5|4214.5|10179
1690292400000|2023-07-25 13:40:00|4222|4220|4228.5|4227.5|4229.5|4228.5|4220|4219|6607
1690292700000|2023-07-25 13:45:00|4228|4227|4223|4222|4228.5|4227.5|4223|4222|4762
1690293000000|2023-07-25 13:50:00|4222.5|4220|4221.5|4220.5|4222.5|4221.5|4213.5|4213|7863
1690293300000|2023-07-25 13:55:00|4221|4221|4224|4222.5|4226|4225|4216.5|4215.5|8773
1690293600000|2023-07-25 14:00:00|4223.5|4222|4218.5|4217.5|4228|4227.5|4218|4217.5|8135
1690293900000|2023-07-25 14:05:00|4218|4216.5|4224|4223|4224|4223.5|4211.5|4210.5|7259
1690294200000|2023-07-25 14:10:00|4220.5|4223.5|4213.5|4213|4221|4223.5|4211.5|4210.5|9394
1690294500000|2023-07-25 14:15:00|4214.5|4211.5|4212.5|4212|4215.5|4215|4212|4211|5825
1690294800000|2023-07-25 14:20:00|4212|4211|4212.5|4211.5|4214|4213.5|4210.5|4209.5|7512
1690295100000|2023-07-25 14:25:00|4213|4212|4217|4216|4217|4216.5|4211|4210.5|9594
1690295400000|2023-07-25 14:30:00|4216.5|4215.5|4215|4214.5|4218.5|4218|4215|4214|5673
1690295700000|2023-07-25 14:35:00|4214.5|4214|4214|4213|4215.5|4215|4209.5|4209|5884
1690296000000|2023-07-25 14:40:00|4213.5|4212.5|4215|4214.5|4215.5|4214.5|4211.5|4210.5|3400
1690296300000|2023-07-25 14:45:00|4214.5|4214|4213|4212|4216.5|4216|4212.5|4211|305555
1690296600000|2023-07-25 14:50:00|4213.5|4213|4209.5|4208|4213.5|4213|4208|4207.5|4471
1690296900000|2023-07-25 14:55:00|4209|4208.5|4209|4208.5|4212.5|4211.5|4209|4208|7695
1690297200000|2023-07-25 15:00:00|4208.5|4208|4204.5|4204|4208.5|4208|4204.5|4203.5|5237
1690297500000|2023-07-25 15:05:00|4205|4203.5|4198.5|4197.5|4205|4203.5|4197.5|4197|7021
1690297800000|2023-07-25 15:10:00|4198|4197|4199|4198.5|4201|4200|4196|4195.5|7038
1690298100000|2023-07-25 15:15:00|4198.5|4197.5|4196|4195|4198.5|4197.5|4191.5|4191|7182
1690298400000|2023-07-25 15:20:00|4195.5|4195.5|4198.5|4197.5|4199.5|4198.5|4195|4194.5|13524
1690298700000|2023-07-25 15:25:00|4198|4197|4197.5|4197|4200|4199.5|4193|4192.5|18241
1690354800000|2023-07-26 07:00:00|4197.5|4194|4177|4175|4203.5|4196.5|4172.5|4168|39488
1690355100000|2023-07-26 07:05:00|4175|4172|4181|4179.5|4183.5|4181.5|4171.5|4169.5|14594
1690355400000|2023-07-26 07:10:00|4181.5|4180|4180|4179|4184|4183|4173|4171|7596
1690355700000|2023-07-26 07:15:00|4178.5|4177|4189.5|4188|4191.5|4190|4177.5|4176.5|7661
1690356000000|2023-07-26 07:20:00|4189|4189.5|4195.5|4194|4197|4195.5|4189|4189.5|7345
1690356300000|2023-07-26 07:25:00|4196.5|4195|4190|4188.5|4197.5|4196|4188.5|4187|8005
1690356600000|2023-07-26 07:30:00|4189.5|4189|4193.5|4192|4194|4192.5|4186|4185|5885
1690356900000|2023-07-26 07:35:00|4193|4190|4187|4185.5|4193|4190|4185.5|4184|3797
1690357200000|2023-07-26 07:40:00|4186.5|4186|4186.5|4185.5|4188.5|4187.5|4185|4183.5|5181
1690357500000|2023-07-26 07:45:00|4187|4185|4185.5|4184.5|4187|4186|4184|4182.5|1967
1690357800000|2023-07-26 07:50:00|4186|4184|4191|4190|4191|4190|4180.5|4179.5|3303
1690358100000|2023-07-26 07:55:00|4190.5|4189.5|4184.5|4184|4191|4189.5|4184.5|4184|3188
1690358400000|2023-07-26 08:00:00|4185|4183.5|4180|4179|4185|4184.5|4179.5|4178.5|4932
1690358700000|2023-07-26 08:05:00|4179|4178|4182|4181|4182|4181|4173.5|4172.5|7782
1690359000000|2023-07-26 08:10:00|4182.5|4181.5|4187.5|4186.5|4189|4188|4181|4180.5|3381
1690359300000|2023-07-26 08:15:00|4188|4187|4184|4183.5|4188|4187|4183.5|4182.5|4237
1690359600000|2023-07-26 08:20:00|4185|4184.5|4185|4184|4186|4185|4184|4183.5|2059
1690359900000|2023-07-26 08:25:00|4184.5|4183.5|4190|4189.5|4191|4190|4184|4183.5|2181
1690360200000|2023-07-26 08:30:00|4189|4188.5|4187|4186|4189.5|4188.5|4184.5|4184|4318
1690360500000|2023-07-26 08:35:00|4186.5|4185.5|4185|4184|4188|4187|4185|4184|5497
1690360800000|2023-07-26 08:40:00|4185.5|4184.5|4181.5|4180.5|4185.5|4185|4181.5|4180|3242
1690361100000|2023-07-26 08:45:00|4182|4178.5|4178|4177|4182|4180.5|4178|4177|4139
1690361400000|2023-07-26 08:50:00|4178.5|4176.5|4182.5|4181.5|4182.5|4181.5|4176.5|4175|4562
1690361700000|2023-07-26 08:55:00|4181.5|4180.5|4181|4180|4181.5|4181|4177|4176|1954
1690362000000|2023-07-26 09:00:00|4180.5|4179.5|4182.5|4181.5|4182.5|4181.5|4179.5|4178.5|2971
1690362300000|2023-07-26 09:05:00|4182|4181|4179.5|4178.5|4182|4181|4178|4177.5|2432
1690362600000|2023-07-26 09:10:00|4179|4179|4183|4182|4183|4182.5|4179|4178.5|3274
1690362900000|2023-07-26 09:15:00|4184.5|4182.5|4179.5|4178.5|4185|4184|4179|4178.5|3436
1690363200000|2023-07-26 09:20:00|4180|4179|4182|4181|4182|4181|4178|4177.5|1985
1690363500000|2023-07-26 09:25:00|4183|4182|4180.5|4180|4184|4182.5|4180|4179|2198
1690363800000|2023-07-26 09:30:00|4181|4182|4185|4184|4186|4185|4180.5|4181|8373
1690364100000|2023-07-26 09:35:00|4185.5|4183.5|4183|4182|4187|4186|4183|4181.5|3143
1690364400000|2023-07-26 09:40:00|4182.5|4181|4184|4183|4184.5|4183.5|4180.5|4179|3166
1690364700000|2023-07-26 09:45:00|4183.5|4182|4177|4175.5|4184|4183|4175|4174|6816
1690365000000|2023-07-26 09:50:00|4176.5|4176|4173|4171.5|4179|4178|4173|4171.5|2894
1690365300000|2023-07-26 09:55:00|4173.5|4172|4170|4169|4174|4173|4169.5|4168|5837
1690365600000|2023-07-26 10:00:00|4170.5|4169.5|4166.5|4165|4170.5|4169.5|4164|4162.5|2468
1690365900000|2023-07-26 10:05:00|4166|4164.5|4164|4163|4167|4165.5|4163.5|4162.5|3929
1690366200000|2023-07-26 10:10:00|4164.5|4162.5|4161|4160|4164.5|4163.5|4160.5|4159.5|1147
1690366500000|2023-07-26 10:15:00|4160.5|4159.5|4165.5|4164|4169.5|4169|4160.5|4159.5|2913
1690366800000|2023-07-26 10:20:00|4165|4163.5|4162|4161|4169|4167.5|4162|4161|852
1690367100000|2023-07-26 10:25:00|4163|4160.5|4161.5|4160.5|4164|4162.5|4161.5|4160|1606
1690367400000|2023-07-26 10:30:00|4162|4160|4165|4164|4166|4165|4159.5|4158.5|2958
1690367700000|2023-07-26 10:35:00|4165.5|4164.5|4166|4164.5|4169|4168|4165.5|4164|2790
1690368000000|2023-07-26 10:40:00|4166.5|4165|4165.5|4164.5|4167.5|4166.5|4165|4164|3217
1690368300000|2023-07-26 10:45:00|4165|4164|4167|4166|4170|4169|4165|4164|2598
1690368600000|2023-07-26 10:50:00|4166.5|4165.5|4166|4165|4167|4166|4165|4164|2328
1690368900000|2023-07-26 10:55:00|4166.5|4165.5|4164.5|4163|4167.5|4166.5|4163|4162|1146
1690369200000|2023-07-26 11:00:00|4165|4163.5|4165|4164|4165.5|4165|4163|4162|1218
1690369500000|2023-07-26 11:05:00|4165.5|4164.5|4169.5|4168.5|4171|4170|4164|4163|4267
1690369800000|2023-07-26 11:10:00|4169|4167|4167.5|4166.5|4170.5|4169.5|4166|4165|2083
1690370100000|2023-07-26 11:15:00|4168|4167|4169|4168|4171.5|4170.5|4168|4167|1602
1690370400000|2023-07-26 11:20:00|4169.5|4167.5|4172.5|4171.5|4172.5|4171.5|4168.5|4167.5|1487
1690370700000|2023-07-26 11:25:00|4173|4172|4174.5|4173.5|4175|4174|4171.5|4170.5|1189
1690371000000|2023-07-26 11:30:00|4174|4173|4181.5|4180.5|4181.5|4180.5|4174|4173|5858
1690371300000|2023-07-26 11:35:00|4182.5|4181.5|4181|4180|4185|4184.5|4180.5|4179|4794
1690371600000|2023-07-26 11:40:00|4180.5|4179|4178.5|4177.5|4181|4180.5|4178|4177|2039
1690371900000|2023-07-26 11:45:00|4178|4177|4187|4186|4187.5|4186|4177.5|4176.5|7619
1690372200000|2023-07-26 11:50:00|4189|4186.5|4195.5|4194|4195.5|4194.5|4187.5|4186.5|4360
1690372500000|2023-07-26 11:55:00|4196.5|4194.5|4196.5|4195|4199|4198|4195|4193.5|258386
1690372800000|2023-07-26 12:00:00|4197|4195.5|4196.5|4195.5|4198|4196.5|4193|4192|2419
1690373100000|2023-07-26 12:05:00|4196|4197|4195.5|4194.5|4198|4197|4194.5|4193.5|1139
1690373400000|2023-07-26 12:10:00|4195|4194|4192.5|4191.5|4195.5|4195|4190|4189.5|1034
1690373700000|2023-07-26 12:15:00|4193|4191|4194.5|4193|4196.5|4195.5|4193|4191|3208
1690374000000|2023-07-26 12:20:00|4194|4193.5|4190|4189|4194|4193.5|4190|4188.5|2389
1690374300000|2023-07-26 12:25:00|4189.5|4189.5|4195|4194|4195.5|4194.5|4189|4188|2755
1690374600000|2023-07-26 12:30:00|4194.5|4193.5|4190|4189|4195|4194|4190|4189|3137
1690374900000|2023-07-26 12:35:00|4191|4189.5|4190.5|4189.5|4193|4192|4190|4189|4063
1690375200000|2023-07-26 12:40:00|4190|4190|4190|4188.5|4192|4191.5|4189.5|4188.5|1265
1690375500000|2023-07-26 12:45:00|4189.5|4188|4187|4186|4191.5|4190|4186.5|4185|976
1690375800000|2023-07-26 12:50:00|4186.5|4185.5|4187.5|4186.5|4188.5|4187.5|4186.5|4185|1599
1690376100000|2023-07-26 12:55:00|4188.5|4187.5|4188|4187|4188.5|4187.5|4185.5|4184.5|2386
1690376400000|2023-07-26 13:00:00|4188.5|4186.5|4183|4182|4188.5|4187|4182.5|4181|3079
1690376700000|2023-07-26 13:05:00|4182.5|4181.5|4185|4184|4186|4185|4180.5|4179.5|4001
1690377000000|2023-07-26 13:10:00|4184.5|4183|4187|4185.5|4187|4186|4183|4182|1608
1690377300000|2023-07-26 13:15:00|4186.5|4185|4184.5|4183.5|4186.5|4186|4182|4181|2881
1690377600000|2023-07-26 13:20:00|4183.5|4183|4183.5|4182|4186.5|4185.5|4183.5|4182|2920
1690377900000|2023-07-26 13:25:00|4183|4181.5|4183|4182|4185.5|4185|4181.5|4180.5|3969
1690378200000|2023-07-26 13:30:00|4182|4181|4181|4180|4183|4182|4178|4177.5|6623
1690378500000|2023-07-26 13:35:00|4180.5|4179.5|4179.5|4179|4182|4181|4177.5|4176.5|4493
1690378800000|2023-07-26 13:40:00|4180|4179.5|4177.5|4176.5|4183.5|4183|4177|4176|9609
1690379100000|2023-07-26 13:45:00|4178.5|4177|4177.5|4177|4181.5|4180.5|4177|4176|4605
1690379400000|2023-07-26 13:50:00|4178.5|4178|4179.5|4179|4182|4181|4178.5|4177.5|5176
1690379700000|2023-07-26 13:55:00|4180|4179.5|4176.5|4175.5|4180.5|4180|4175.5|4175|2708
1690380000000|2023-07-26 14:00:00|4176|4175|4176|4175.5|4178.5|4178|4175|4174|5523
1690380300000|2023-07-26 14:05:00|4176.5|4176|4184.5|4184|4184.5|4184|4176.5|4176|6095
1690380600000|2023-07-26 14:10:00|4184|4183.5|4184.5|4183.5|4186|4185|4180.5|4180|66573
1690380900000|2023-07-26 14:15:00|4185|4184|4186|4185.5|4188|4187.5|4184.5|4183.5|4931
1690381200000|2023-07-26 14:20:00|4186.5|4186|4188.5|4188|4189|4188.5|4186|4185.5|5918
1690381500000|2023-07-26 14:25:00|4189.5|4189|4191|4190.5|4193.5|4193|4189.5|4188.5|5991
1690381800000|2023-07-26 14:30:00|4190.5|4189.5|4192|4191|4194|4193.5|4190.5|4189.5|3696
1690382100000|2023-07-26 14:35:00|4192.5|4191.5|4189|4188.5|4192.5|4192|4189|4188.5|4899
1690382400000|2023-07-26 14:40:00|4188|4187.5|4188.5|4187.5|4188.5|4187.5|4186|4185|5469
1690382700000|2023-07-26 14:45:00|4189|4188|4190.5|4190|4191.5|4191|4188.5|4187.5|6657
1690383000000|2023-07-26 14:50:00|4191|4189.5|4192.5|4192|4193.5|4193|4190.5|4189.5|8810
1690383300000|2023-07-26 14:55:00|4193|4192.5|4196.5|4196|4196.5|4196|4192.5|4192|5413
1690383600000|2023-07-26 15:00:00|4196|4195.5|4196.5|4196|4197|4196.5|4195|4194|4257
1690383900000|2023-07-26 15:05:00|4196|4195.5|4194|4193.5|4196.5|4196|4192.5|4191.5|6497
1690384200000|2023-07-26 15:10:00|4193.5|4192.5|4197.5|4197|4197.5|4197|4192.5|4192|5331
1690384500000|2023-07-26 15:15:00|4197|4196.5|4197|4196.5|4198.5|4198|4196|4195.5|7072
1690384800000|2023-07-26 15:20:00|4196|4195.5|4190.5|4190|4196|4195.5|4189|4188|7424
1690385100000|2023-07-26 15:25:00|4191|4190.5|4193|4192|4194.5|4193.5|4190.5|4190|8004
1690441200000|2023-07-27 07:00:00|4206.5|4200|4214|4211.5|4223.5|4221|4201|4198|27477
1690441500000|2023-07-27 07:05:00|4213.5|4211|4204|4202.5|4217.5|4215|4201.5|4200.5|6060
1690441800000|2023-07-27 07:10:00|4204.5|4203|4190.5|4189.5|4205.5|4204|4190|4188.5|5749
1690442100000|2023-07-27 07:15:00|4192|4189|4192|4191.5|4194.5|4193.5|4188.5|4187.5|4170
1690442400000|2023-07-27 07:20:00|4193|4192|4197|4196|4198|4196.5|4192.5|4191|4919
1690442700000|2023-07-27 07:25:00|4196.5|4195.5|4198|4197.5|4200|4199|4195|4193.5|4341
1690443000000|2023-07-27 07:30:00|4197.5|4197|4197.5|4196.5|4198|4197|4191|4189.5|5204
1690443300000|2023-07-27 07:35:00|4198|4196|4188.5|4187|4198|4196.5|4188|4186.5|6003
1690443600000|2023-07-27 07:40:00|4188|4186.5|4186|4185|4189|4187.5|4182.5|4181|2930
1690443900000|2023-07-27 07:45:00|4187.5|4186.5|4193|4191.5|4194.5|4193|4187.5|4186|2814
1690444200000|2023-07-27 07:50:00|4192.5|4191|4193|4192|4194.5|4193.5|4191|4189.5|809
1690444500000|2023-07-27 07:55:00|4192.5|4191.5|4188.5|4187|4194.5|4193|4187.5|4186.5|2880
1690444800000|2023-07-27 08:00:00|4188|4187.5|4187|4185.5|4190.5|4189.5|4184|4182.5|6245
1690445100000|2023-07-27 08:05:00|4187.5|4186|4185.5|4184.5|4190|4188.5|4185.5|4184.5|1135
1690445400000|2023-07-27 08:10:00|4186|4185|4189.5|4188.5|4189.5|4188.5|4183|4181.5|1795
1690445700000|2023-07-27 08:15:00|4190|4189|4192.5|4191|4192.5|4191.5|4189|4188|1574
1690446000000|2023-07-27 08:20:00|4192|4191.5|4197|4195.5|4197.5|4196.5|4192|4191|4502
1690446300000|2023-07-27 08:25:00|4196.5|4196|4200|4199|4200.5|4199|4193|4191.5|3520
1690446600000|2023-07-27 08:30:00|4201.5|4200|4201|4200|4204|4202.5|4199.5|4198.5|2150
1690446900000|2023-07-27 08:35:00|4201.5|4200.5|4200|4199|4202|4201.5|4199.5|4198.5|3962
1690447200000|2023-07-27 08:40:00|4199.5|4198.5|4201.5|4200.5|4202|4201|4199.5|4198.5|2502
1690447500000|2023-07-27 08:45:00|4202|4201|4204|4203.5|4204.5|4203.5|4202|4201|1368
1690447800000|2023-07-27 08:50:00|4203.5|4203|4201|4200|4206.5|4205.5|4201|4200|2748
1690448100000|2023-07-27 08:55:00|4200.5|4199.5|4203|4202|4204.5|4203|4199|4198.5|2774
1690448400000|2023-07-27 09:00:00|4202|4201|4199.5|4198.5|4202.5|4201.5|4199|4198|1597
1690448700000|2023-07-27 09:05:00|4199|4198|4202|4201|4202|4201|4198.5|4197.5|2575
1690449000000|2023-07-27 09:10:00|4201.5|4200.5|4201|4200|4201.5|4200.5|4199.5|4199|2156
1690449300000|2023-07-27 09:15:00|4200|4199.5|4201.5|4200.5|4202.5|4201.5|4200|4199|3664
1690449600000|2023-07-27 09:20:00|4201|4201|4199|4197.5|4201.5|4201|4197|4196|3969
1690449900000|2023-07-27 09:25:00|4198.5|4198|4200.5|4199.5|4201.5|4201|4198|4197|6427
1690450200000|2023-07-27 09:30:00|4200|4199|4204.5|4203|4205|4204|4200|4199|3034
1690450500000|2023-07-27 09:35:00|4204|4202.5|4205|4204|4205|4204.5|4203|4202|1100
1690450800000|2023-07-27 09:40:00|4204.5|4204.5|4208.5|4207.5|4209|4207.5|4204.5|4204|2038
1690451100000|2023-07-27 09:45:00|4208|4207|4206.5|4205|4209.5|4208|4206|4204.5|3553
1690451400000|2023-07-27 09:50:00|4207|4205.5|4202|4201|4207.5|4206|4202|4201|911
1690451700000|2023-07-27 09:55:00|4202.5|4201.5|4200|4199|4202.5|4201.5|4199.5|4198|2093
1690452000000|2023-07-27 10:00:00|4200.5|4199.5|4203.5|4202|4203.5|4202.5|4200|4199|1995
1690452300000|2023-07-27 10:05:00|4203|4202.5|4206|4204.5|4207.5|4206.5|4203|4202.5|1464
1690452600000|2023-07-27 10:10:00|4205.5|4205|4203|4202|4206|4205|4201.5|4200.5|1365
1690452900000|2023-07-27 10:15:00|4203.5|4202.5|4205.5|4204.5|4207|4206|4203|4202|4195
1690453200000|2023-07-27 10:20:00|4205|4204|4204.5|4203.5|4205.5|4204|4203|4202|1535
1690453500000|2023-07-27 10:25:00|4204|4204|4205.5|4204.5|4207.5|4206.5|4203|4202.5|1823
1690453800000|2023-07-27 10:30:00|4205|4205|4204|4203|4206.5|4205.5|4204|4203|2056
1690454100000|2023-07-27 10:35:00|4203|4203.5|4202.5|4201.5|4203|4203.5|4200|4199.5|3571
1690454400000|2023-07-27 10:40:00|4203|4202|4202|4201|4204.5|4204|4200.5|4200|4530
1690454700000|2023-07-27 10:45:00|4201.5|4200|4201|4200|4202.5|4202|4200|4199|3590
1690455000000|2023-07-27 10:50:00|4200.5|4199.5|4202.5|4201.5|4203.5|4202.5|4199|4198|4736
1690455300000|2023-07-27 10:55:00|4202|4201|4204|4203.5|4204.5|4203.5|4202|4201|7274
1690455600000|2023-07-27 11:00:00|4203.5|4202.5|4202.5|4201.5|4205.5|4204.5|4202.5|4201.5|2664
1690455900000|2023-07-27 11:05:00|4203|4202|4202.5|4201.5|4203.5|4203|4202|4201|1945
1690456200000|2023-07-27 11:10:00|4202|4201|4202.5|4202|4204|4203.5|4201.5|4200.5|46122
1690456500000|2023-07-27 11:15:00|4202|4201.5|4200.5|4200|4202|4201.5|4199|4198.5|1077
1690456800000|2023-07-27 11:20:00|4201|4199.5|4203|4202|4203|4202|4200|4199.5|2858
1690457100000|2023-07-27 11:25:00|4202.5|4202.5|4205|4204|4205|4204|4202|4201|956
1690457400000|2023-07-27 11:30:00|4204.5|4203.5|4203.5|4203|4205|4204|4203|4202.5|1854
1690457700000|2023-07-27 11:35:00|4204|4203.5|4204|4203|4204|4203.5|4202.5|4202|3868
1690458000000|2023-07-27 11:40:00|4204.5|4203.5|4204.5|4203.5|4205.5|4204.5|4203|4202|3389
1690458300000|2023-07-27 11:45:00|4204|4203|4203.5|4203|4204.5|4204|4203|4202.5|3104
1690458600000|2023-07-27 11:50:00|4203|4202|4209|4208|4209|4208|4202.5|4202|2782
1690458900000|2023-07-27 11:55:00|4208.5|4208.5|4207.5|4207|4210.5|4209.5|4207|4206|4387
1690459200000|2023-07-27 12:00:00|4207|4206.5|4203.5|4202.5|4207.5|4206.5|4203.5|4202.5|2982
1690459500000|2023-07-27 12:05:00|4203|4202|4204|4203.5|4206|4205.5|4202|4201|2197
1690459800000|2023-07-27 12:10:00|4204.5|4203|4206.5|4203|4206.5|4204.5|4201.5|4200.5|2160
1690460100000|2023-07-27 12:15:00|4206|4203.5|4205.5|4205|4207.5|4206.5|4203|4200.5|6302
1690460400000|2023-07-27 12:20:00|4206|4204.5|4206.5|4206|4207.5|4206.5|4204|4203.5|5444
1690460700000|2023-07-27 12:25:00|4207|4206.5|4210.5|4209.5|4210.5|4209.5|4206|4205.5|4830
1690461000000|2023-07-27 12:30:00|4208|4209|4213.5|4212.5|4214.5|4213.5|4203.5|4202.5|8280
1690461300000|2023-07-27 12:35:00|4212|4211|4213|4212|4217.5|4216.5|4211.5|4210.5|4092
1690461600000|2023-07-27 12:40:00|4213.5|4213|4210.5|4210|4214|4213.5|4208.5|4207.5|3615
1690461900000|2023-07-27 12:45:00|4210|4209.5|4210.5|4210|4212.5|4212|4207.5|4207|2311
1690462200000|2023-07-27 12:50:00|4211|4210.5|4214|4213.5|4214.5|4214|4211|4210|5436
1690462500000|2023-07-27 12:55:00|4213.5|4212.5|4210|4209.5|4213.5|4213|4209.5|4208.5|4487
1690462800000|2023-07-27 13:00:00|4209.5|4209|4206.5|4205.5|4209.5|4209|4206|4205|3006
1690463100000|2023-07-27 13:05:00|4207|4206|4206|4205|4210|4209|4205.5|4204.5|2811
1690463400000|2023-07-27 13:10:00|4205.5|4204.5|4206|4205|4206.5|4205.5|4203.5|4202.5|3464
1690463700000|2023-07-27 13:15:00|4206.5|4205.5|4206.5|4205.5|4209|4208|4206|4205|2416
1690464000000|2023-07-27 13:20:00|4206|4205|4204.5|4203.5|4206|4205.5|4202|4201|2165
1690464300000|2023-07-27 13:25:00|4204|4204|4205.5|4204.5|4207|4206|4204|4203|2331
1690464600000|2023-07-27 13:30:00|4205|4204|4209|4208.5|4209.5|4208.5|4204|4203|4530
1690464900000|2023-07-27 13:35:00|4209.5|4209.5|4213.5|4213|4217.5|4217|4209|4208.5|6262
1690465200000|2023-07-27 13:40:00|4214.5|4212.5|4208|4206.5|4216.5|4216|4207|4206|7105
1690465500000|2023-07-27 13:45:00|4207|4207|4202|4201.5|4207|4207|4202|4201|4362
1690465800000|2023-07-27 13:50:00|4201.5|4201|4207.5|4207|4207.5|4207|4200|4199|7777
1690466100000|2023-07-27 13:55:00|4208|4207.5|4205|4204.5|4211|4210.5|4204.5|4203.5|4369
1690466400000|2023-07-27 14:00:00|4205.5|4204|4203|4202|4205.5|4204.5|4202|4201|5148
1690466700000|2023-07-27 14:05:00|4203.5|4202.5|4205.5|4204.5|4205.5|4204.5|4202|4201|4721
1690467000000|2023-07-27 14:10:00|4205|4203.5|4200|4199|4206|4205.5|4200|4199|4940
1690467300000|2023-07-27 14:15:00|4199.5|4199.5|4203|4202.5|4203|4202.5|4199.5|4199|4046
1690467600000|2023-07-27 14:20:00|4203.5|4203|4201|4200.5|4204|4203|4201|4200|3570
1690467900000|2023-07-27 14:25:00|4202|4201|4201|4200.5|4202.5|4201.5|4199.5|4199|4200
1690468200000|2023-07-27 14:30:00|4200.5|4200|4198.5|4198|4201|4200|4197.5|4197|4019
1690468500000|2023-07-27 14:35:00|4199|4198.5|4197.5|4196.5|4199|4198.5|4194.5|4193.5|5912
1690468800000|2023-07-27 14:40:00|4198|4197|4194.5|4194|4198|4197.5|4194|4193.5|2276
1690469100000|2023-07-27 14:45:00|4195.5|4194.5|4197.5|4197|4197.5|4197|4195|4194.5|4049
1690469400000|2023-07-27 14:50:00|4198|4196.5|4194.5|4193.5|4198|4196.5|4194.5|4193.5|4151
1690469700000|2023-07-27 14:55:00|4194|4193|4194|4193|4194.5|4194|4192.5|4191.5|4206
1690470000000|2023-07-27 15:00:00|4193.5|4193.5|4191|4190|4194|4193.5|4190.5|4190|4474
1690470300000|2023-07-27 15:05:00|4190.5|4190.5|4192.5|4192|4192.5|4192|4190.5|4190|8734
1690470600000|2023-07-27 15:10:00|4193|4192.5|4189.5|4188.5|4194|4193.5|4188.5|4187.5|4848
1690470900000|2023-07-27 15:15:00|4188.5|4189|4188|4187|4189.5|4189|4186|4185|9734
1690471200000|2023-07-27 15:20:00|4187.5|4186.5|4191|4190.5|4192|4191.5|4186.5|4186|12517
1690471500000|2023-07-27 15:25:00|4192|4191.5|4190.5|4189.5|4192.5|4192|4190|4189|11767
1690527600000|2023-07-28 07:00:00|4189.5|4187|4183|4182|4198.5|4195|4183|4182|40293
1690527900000|2023-07-28 07:05:00|4181.5|4179.5|4202|4200.5|4203|4201.5|4177|4175.5|108484
1690528200000|2023-07-28 07:10:00|4201.5|4201.5|4205.5|4204.5|4208.5|4207|4201|4199.5|30335
1690528500000|2023-07-28 07:15:00|4202.5|4201.5|4206.5|4205.5|4209.5|4208.5|4201.5|4200|18616
1690528800000|2023-07-28 07:20:00|4208.5|4206|4208|4206.5|4210|4208.5|4205|4203.5|104662
1690529100000|2023-07-28 07:25:00|4207.5|4207|4208|4207|4210|4208.5|4206|4205|4277
1690529400000|2023-07-28 07:30:00|4208.5|4207.5|4199|4198|4210.5|4209.5|4199|4198|5954
1690529700000|2023-07-28 07:35:00|4199.5|4196|4200|4199|4202|4201|4197|4196|4285
1690530000000|2023-07-28 07:40:00|4199|4198|4204.5|4203.5|4205|4204|4199|4198|6913
1690530300000|2023-07-28 07:45:00|4204|4204|4209|4208|4209.5|4208|4203.5|4203|4505
1690530600000|2023-07-28 07:50:00|4208.5|4207.5|4209.5|4208|4211|4210|4206.5|4205.5|5258
1690530900000|2023-07-28 07:55:00|4209|4209.5|4208|4206.5|4211|4210|4207|4206|1362
1690531200000|2023-07-28 08:00:00|4207.5|4206|4207.5|4206.5|4208|4206.5|4204|4203|4649
1690531500000|2023-07-28 08:05:00|4208|4207|4211|4210|4212.5|4212|4207.5|4207|3314
1690531800000|2023-07-28 08:10:00|4211.5|4210.5|4214.5|4213.5|4217.5|4217|4211.5|4210.5|5011
1690532100000|2023-07-28 08:15:00|4214|4212.5|4218.5|4217|4219|4218|4212|4211|3931
1690532400000|2023-07-28 08:20:00|4219|4217.5|4210|4209|4219|4218|4209|4207.5|4265
1690532700000|2023-07-28 08:25:00|4210.5|4209.5|4211|4210|4214.5|4213|4210.5|4209.5|2426
1690533000000|2023-07-28 08:30:00|4211.5|4210.5|4212.5|4211|4212.5|4212|4210.5|4210|1636
1690533300000|2023-07-28 08:35:00|4212|4211.5|4213.5|4212.5|4214|4212.5|4210.5|4210|1310
1690533600000|2023-07-28 08:40:00|4214|4213|4211.5|4210.5|4214|4213|4211|4210|1311
1690533900000|2023-07-28 08:45:00|4211|4211|4213|4212|4213.5|4212.5|4211|4210.5|3148
1690534200000|2023-07-28 08:50:00|4211.5|4210|4215|4214|4215|4214|4210.5|4210|1951
1690534500000|2023-07-28 08:55:00|4215.5|4214.5|4218|4217|4219|4218|4215.5|4214.5|4282
1690534800000|2023-07-28 09:00:00|4218.5|4217.5|4220.5|4219|4221.5|4220|4217|4216|6152
1690535100000|2023-07-28 09:05:00|4221|4219.5|4228|4227|4228|4227|4220.5|4219.5|2646
1690535400000|2023-07-28 09:10:00|4228.5|4226|4231|4230|4231.5|4230.5|4226|4224.5|2946
1690535700000|2023-07-28 09:15:00|4230|4229|4235|4234|4235|4234|4229.5|4228.5|2500
1690536000000|2023-07-28 09:20:00|4234.5|4234.5|4229.5|4228.5|4235.5|4234.5|4229.5|4228.5|2340
1690536300000|2023-07-28 09:25:00|4229|4228|4230.5|4229.5|4230.5|4230|4229|4228|2396
1690536600000|2023-07-28 09:30:00|4230|4229|4225.5|4224.5|4230.5|4229.5|4225.5|4224.5|3313
1690536900000|2023-07-28 09:35:00|4226.5|4225.5|4226.5|4225.5|4228|4227|4226.5|4225.5|1779
1690537200000|2023-07-28 09:40:00|4225.5|4225|4228.5|4227.5|4231.5|4230.5|4225|4223.5|2830
1690537500000|2023-07-28 09:45:00|4229.5|4228|4228|4226.5|4230|4229|4227.5|4226|2385
1690537800000|2023-07-28 09:50:00|4227.5|4226|4225.5|4225|4227.5|4226.5|4225|4224|2211
1690538100000|2023-07-28 09:55:00|4226|4225.5|4225|4224.5|4227.5|4226.5|4223.5|4222.5|2890
1690538400000|2023-07-28 10:00:00|4224.5|4224|4227.5|4226.5|4227.5|4226.5|4224|4223.5|1973
1690538700000|2023-07-28 10:05:00|4228|4227|4226.5|4226|4228.5|4228|4226.5|4226|2323
1690539000000|2023-07-28 10:10:00|4227|4225.5|4223|4222|4227|4226|4222.5|4221.5|2190
1690539300000|2023-07-28 10:15:00|4222.5|4221.5|4223|4222.5|4226|4225.5|4222|4221|3460
1690539600000|2023-07-28 10:20:00|4224|4222|4223.5|4222.5|4225.5|4224.5|4221|4220|2050
1690539900000|2023-07-28 10:25:00|4223|4222|4220.5|4220|4223.5|4223|4219|4218.5|1983
1690540200000|2023-07-28 10:30:00|4220|4219.5|4218|4216.5|4220|4219.5|4217|4216|1894
1690540500000|2023-07-28 10:35:00|4217.5|4217|4222|4221|4222|4221|4217.5|4217|2994
1690540800000|2023-07-28 10:40:00|4221.5|4221.5|4223|4222|4224|4223|4221.5|4220.5|3044
1690541100000|2023-07-28 10:45:00|4223.5|4222.5|4221.5|4221|4224|4223.5|4221.5|4220.5|2856
1690541400000|2023-07-28 10:50:00|4221|4220|4217.5|4217|4223.5|4223|4217.5|4217|874414
1690541700000|2023-07-28 10:55:00|4218.5|4217.5|4218|4217.5|4222.5|4221|4217.5|4216.5|2644
1690542000000|2023-07-28 11:00:00|4218.5|4218|4217|4216.5|4220|4219|4216.5|4216|3556
1690542300000|2023-07-28 11:05:00|4216.5|4215.5|4215.5|4214.5|4219|4218|4215|4214.5|4286
1690542600000|2023-07-28 11:10:00|4214.5|4214|4213|4212|4214.5|4214|4211.5|4210.5|3693
1690542900000|2023-07-28 11:15:00|4214|4213|4218.5|4217.5|4218.5|4217.5|4213.5|4213|2057
1690543200000|2023-07-28 11:20:00|4219|4218|4217|4216.5|4219.5|4218.5|4216.5|4215.5|4550
1690543500000|2023-07-28 11:25:00|4217.5|4217|4217.5|4216.5|4219|4218.5|4217|4216.5|2941
1690543800000|2023-07-28 11:30:00|4218|4217|4217|4216|4218|4217.5|4215.5|4215|1668
1690544100000|2023-07-28 11:35:00|4216.5|4215.5|4214|4213|4217.5|4216.5|4213.5|4212.5|3604
1690544400000|2023-07-28 11:40:00|4213.5|4212.5|4214.5|4214|4215|4214.5|4212.5|4212|3169
1690544700000|2023-07-28 11:45:00|4215|4213.5|4217.5|4216.5|4217.5|4216.5|4213.5|4213|2402
1690545000000|2023-07-28 11:50:00|4217|4216|4216|4215.5|4218|4217|4215.5|4214.5|43217
1690545300000|2023-07-28 11:55:00|4215.5|4215|4216.5|4215|4217|4216|4215|4214.5|2604
1690545600000|2023-07-28 12:00:00|4217|4215.5|4221|4220.5|4221|4220.5|4216|4215|1780
1690545900000|2023-07-28 12:05:00|4221.5|4220|4220.5|4220|4222|4221.5|4220.5|4220|802
1690546200000|2023-07-28 12:10:00|4221|4220.5|4222.5|4221.5|4225|4224.5|4221|4220.5|2125
1690546500000|2023-07-28 12:15:00|4222|4221|4218.5|4217.5|4222.5|4221|4218.5|4217.5|4611
1690546800000|2023-07-28 12:20:00|4218|4218|4218.5|4217.5|4218.5|4218|4216.5|4215.5|1543
1690547100000|2023-07-28 12:25:00|4219|4218|4222|4221|4222|4221|4218|4217.5|3430
1690547400000|2023-07-28 12:30:00|4221.5|4220.5|4221|4220.5|4222|4221|4220|4219.5|5503
1690547700000|2023-07-28 12:35:00|4221.5|4221|4223|4222|4223|4222.5|4221|4220.5|2750
1690548000000|2023-07-28 12:40:00|4222.5|4221.5|4223.5|4223|4224.5|4224|4222|4221.5|2393
1690548300000|2023-07-28 12:45:00|4224|4222|4225.5|4225|4226|4225.5|4222.5|4222|3124
1690548600000|2023-07-28 12:50:00|4225|4224.5|4223|4221.5|4225|4224.5|4220.5|4219.5|4869
1690548900000|2023-07-28 12:55:00|4223.5|4222.5|4225.5|4224.5|4225.5|4225|4223.5|4222.5|1572
1690549200000|2023-07-28 13:00:00|4225|4224|4224|4223.5|4226.5|4226|4224|4223|2502
1690549500000|2023-07-28 13:05:00|4224.5|4224|4228|4227|4228.5|4227.5|4224|4223.5|1749
1690549800000|2023-07-28 13:10:00|4229|4227.5|4228|4227|4229.5|4228.5|4227|4226.5|1953
1690550100000|2023-07-28 13:15:00|4227.5|4226.5|4227.5|4226.5|4229.5|4229|4227|4226.5|1748
1690550400000|2023-07-28 13:20:00|4227|4227|4224|4223|4227|4227|4223.5|4222.5|1559
1690550700000|2023-07-28 13:25:00|4223.5|4221|4221.5|4221|4224.5|4224|4220.5|4219.5|3329
1690551000000|2023-07-28 13:30:00|4222.5|4221.5|4224.5|4223.5|4224.5|4224|4219|4218|6682
1690551300000|2023-07-28 13:35:00|4225|4224|4232.5|4231.5|4232.5|4231.5|4224.5|4224|8053
1690551600000|2023-07-28 13:40:00|4232|4231|4237|4236|4239.5|4238.5|4231.5|4230.5|249404
1690551900000|2023-07-28 13:45:00|4236|4235|4236.5|4235.5|4238.5|4237.5|4231.5|4230.5|251811
1690552200000|2023-07-28 13:50:00|4236|4235|4231.5|4231|4236.5|4235|4231|4230|5576
1690552500000|2023-07-28 13:55:00|4232|4230.5|4231.5|4229.5|4232.5|4232|4230|4229|62690
1690552800000|2023-07-28 14:00:00|4231|4230.5|4224|4223|4231|4230.5|4222.5|4221.5|6385
1690553100000|2023-07-28 14:05:00|4223.5|4222|4220|4219.5|4225.5|4224.5|4220|4219|2271
1690553400000|2023-07-28 14:10:00|4219|4219|4220.5|4219.5|4221|4220|4219|4218|1128
1690553700000|2023-07-28 14:15:00|4220|4218|4219.5|4219|4220|4219.5|4218|4217|2960
1690554000000|2023-07-28 14:20:00|4220|4219.5|4215.5|4214.5|4220.5|4220|4215|4214|2698
1690554300000|2023-07-28 14:25:00|4214.5|4215|4216.5|4215.5|4217|4216.5|4212|4211|3628
1690554600000|2023-07-28 14:30:00|4216|4215|4214|4213.5|4216.5|4215.5|4213.5|4213|4731
1690554900000|2023-07-28 14:35:00|4213.5|4213|4215.5|4215|4216|4215|4212|4211|4780
1690555200000|2023-07-28 14:40:00|4216|4214.5|4215.5|4215|4218|4217.5|4214.5|4213.5|3231
1690555500000|2023-07-28 14:45:00|4216.5|4216|4221|4220.5|4221.5|4221|4216.5|4216|5027
1690555800000|2023-07-28 14:50:00|4221.5|4221|4226.5|4226|4226.5|4226|4221.5|4221|3396
1690556100000|2023-07-28 14:55:00|4227|4226.5|4226|4225.5|4227.5|4227|4225.5|4225|4909
1690556400000|2023-07-28 15:00:00|4225.5|4225|4229.5|4228.5|4229.5|4229|4224.5|4223.5|6422
1690556700000|2023-07-28 15:05:00|4229|4229|4230|4229.5|4230|4229.5|4227.5|4227|5038
1690557000000|2023-07-28 15:10:00|4230.5|4230|4225.5|4225|4231|4230|4224.5|4224|7566
1690557300000|2023-07-28 15:15:00|4225|4224.5|4225|4224|4227|4226.5|4222|4221.5|7217
1690557600000|2023-07-28 15:20:00|4225.5|4224.5|4226.5|4226|4229|4228.5|4224.5|4224|6831
1690557900000|2023-07-28 15:25:00|4226|4225.5|4223|4222|4226.5|4226|4222.5|4221.5|7821
1690786800000|2023-07-31 07:00:00|4222.5|4219.5|4207|4206|4223.5|4220.5|4205.5|4203.5|8867
1690787100000|2023-07-31 07:05:00|4207.5|4206.5|4211|4209.5|4222|4220|4206.5|4205.5|8025
1690787400000|2023-07-31 07:10:00|4210.5|4209|4218.5|4217.5|4223|4221.5|4210.5|4209|9026
1690787700000|2023-07-31 07:15:00|4220.5|4218|4221.5|4220.5|4222|4221|4217|4215.5|2957
1690788000000|2023-07-31 07:20:00|4222|4221|4223.5|4222|4223.5|4222|4219.5|4219|4611
1690788300000|2023-07-31 07:25:00|4223|4222.5|4222.5|4221.5|4225|4223.5|4220.5|4219.5|2986
1690788600000|2023-07-31 07:30:00|4221|4220|4225|4223.5|4226|4225|4220.5|4219.5|2893
1690788900000|2023-07-31 07:35:00|4225.5|4224|4222.5|4221.5|4225.5|4224.5|4222|4221|1211
1690789200000|2023-07-31 07:40:00|4224|4223|4219.5|4218.5|4224.5|4223.5|4219|4218|2642
1690789500000|2023-07-31 07:45:00|4219|4218|4221.5|4220|4223|4222.5|4219|4217.5|2881
1690789800000|2023-07-31 07:50:00|4222.5|4221|4223.5|4222.5|4223.5|4222.5|4221|4220|1677
1690790100000|2023-07-31 07:55:00|4224|4223|4223|4222|4224|4223.5|4222|4221|1484
1690790400000|2023-07-31 08:00:00|4222.5|4220.5|4223|4222.5|4225|4224|4221|4220|1052
1690790700000|2023-07-31 08:05:00|4222.5|4221.5|4218|4217|4224|4223|4218|4216.5|1624
1690791000000|2023-07-31 08:10:00|4218.5|4217.5|4218.5|4217|4221.5|4220|4218|4217|931
1690791300000|2023-07-31 08:15:00|4219.5|4217.5|4220.5|4219.5|4220.5|4219.5|4218|4217|824
1690791600000|2023-07-31 08:20:00|4220|4218|4216.5|4215.5|4220|4218|4214.5|4213.5|3016
1690791900000|2023-07-31 08:25:00|4217|4216|4218.5|4217.5|4219|4217.5|4216|4215|1694
1690792200000|2023-07-31 08:30:00|4219|4217|4222|4221|4222|4221|4217.5|4216.5|2934
1690792500000|2023-07-31 08:35:00|4221|4220|4216|4215|4221.5|4220.5|4216|4215|806
1690792800000|2023-07-31 08:40:00|4215.5|4214.5|4214.5|4213.5|4217|4215.5|4214.5|4213.5|1778
1690793100000|2023-07-31 08:45:00|4214|4212.5|4218.5|4217.5|4219|4217.5|4213.5|4212|1258
1690793400000|2023-07-31 08:50:00|4218|4217|4218|4217|4219.5|4218.5|4217|4216|1739
1690793700000|2023-07-31 08:55:00|4218.5|4217.5|4221|4220.5|4222.5|4221.5|4218.5|4217.5|2159
1690794000000|2023-07-31 09:00:00|4221.5|4220|4216.5|4215.5|4221.5|4220|4216.5|4215|1226
1690794300000|2023-07-31 09:05:00|4217.5|4215|4217|4216|4217.5|4216|4215|4213.5|1652
1690794600000|2023-07-31 09:10:00|4216|4215|4219|4218|4220.5|4219.5|4214.5|4213.5|3272
1690794900000|2023-07-31 09:15:00|4220|4218.5|4221|4220|4221|4220|4219|4218|335
1690795200000|2023-07-31 09:20:00|4221.5|4220.5|4223.5|4222.5|4223.5|4222.5|4220|4219|699
1690795500000|2023-07-31 09:25:00|4223|4221.5|4223.5|4222.5|4224.5|4223.5|4222.5|4221.5|404
1690795800000|2023-07-31 09:30:00|4224|4223.5|4224.5|4223.5|4225|4224.5|4223|4222|3505
1690796100000|2023-07-31 09:35:00|4225.5|4224.5|4227|4226|4227.5|4226.5|4224|4223|2910
1690796400000|2023-07-31 09:40:00|4226.5|4225.5|4223.5|4222|4228.5|4228|4223|4222|1495
1690796700000|2023-07-31 09:45:00|4223|4222.5|4220.5|4219|4223|4222.5|4218.5|4217.5|907
1690797000000|2023-07-31 09:50:00|4220|4218.5|4219|4218|4220.5|4219.5|4218.5|4217.5|337
1690797300000|2023-07-31 09:55:00|4218.5|4218.5|4215|4214|4218.5|4218.5|4214.5|4213.5|1335
1690797600000|2023-07-31 10:00:00|4214.5|4213.5|4218.5|4217.5|4219|4218|4213|4212.5|1158
1690797900000|2023-07-31 10:05:00|4218|4216.5|4216.5|4215|4218|4217.5|4215.5|4214.5|2317
1690798200000|2023-07-31 10:10:00|4217|4215.5|4216|4215.5|4218|4217|4216|4215.5|882
1690798500000|2023-07-31 10:15:00|4216.5|4215|4215.5|4214.5|4216.5|4215|4215|4214|1232
1690798800000|2023-07-31 10:20:00|4216|4215|4217|4216|4218|4217|4216|4215|1147
1690799100000|2023-07-31 10:25:00|4216.5|4215.5|4221|4220|4221|4220|4216|4215.5|3895
1690799400000|2023-07-31 10:30:00|4221.5|4220.5|4222|4220.5|4222|4220.5|4219|4218|1179
1690799700000|2023-07-31 10:35:00|4221.5|4221|4220|4219.5|4222|4221|4219|4218|1156
1690800000000|2023-07-31 10:40:00|4221|4220|4219.5|4218.5|4222.5|4221|4219.5|4218.5|1438
1690800300000|2023-07-31 10:45:00|4219|4218|4218|4217|4219|4218.5|4217.5|4216.5|5207
1690800600000|2023-07-31 10:50:00|4218.5|4218|4218|4217.5|4219|4218|4216.5|4215.5|1186
1690800900000|2023-07-31 10:55:00|4219|4218|4222|4221|4222.5|4221.5|4219|4218|623
1690801200000|2023-07-31 11:00:00|4222.5|4220.5|4221|4220|4222.5|4221.5|4220.5|4219.5|933
1690801500000|2023-07-31 11:05:00|4222|4219.5|4221.5|4220.5|4223|4222|4221|4219.5|1061
1690801800000|2023-07-31 11:10:00|4222|4221|4224|4223.5|4224|4223.5|4222|4221|619
1690802100000|2023-07-31 11:15:00|4224.5|4224|4223.5|4222|4227|4225.5|4223|4222|596
1690802400000|2023-07-31 11:20:00|4223|4222.5|4222|4221|4223.5|4223|4222|4221|739
1690802700000|2023-07-31 11:25:00|4222.5|4221.5|4223|4222|4223|4222.5|4221.5|4220.5|529
1690803000000|2023-07-31 11:30:00|4222.5|4221.5|4222|4221|4223|4222.5|4221|4220|949
1690803300000|2023-07-31 11:35:00|4222.5|4221.5|4221|4220|4223.5|4223|4221|4220|825
1690803600000|2023-07-31 11:40:00|4221.5|4220.5|4222|4221|4222|4221.5|4221.5|4220|968
1690803900000|2023-07-31 11:45:00|4221.5|4220.5|4221.5|4221|4222|4221|4221|4220|260
1690804200000|2023-07-31 11:50:00|4222|4220.5|4219.5|4218.5|4222|4221.5|4219.5|4218.5|780
1690804500000|2023-07-31 11:55:00|4219|4218|4218.5|4217.5|4219|4218|4216.5|4215.5|982
1690804800000|2023-07-31 12:00:00|4218|4217|4215|4214|4218.5|4217|4215|4213.5|683
1690805100000|2023-07-31 12:05:00|4215.5|4214.5|4217|4216|4217.5|4216.5|4215|4214|1398
1690805400000|2023-07-31 12:10:00|4217.5|4216.5|4219.5|4218.5|4220|4218.5|4217.5|4216.5|1351
1690805700000|2023-07-31 12:15:00|4220|4219|4221.5|4220|4223.5|4222|4220|4218.5|553
1690806000000|2023-07-31 12:20:00|4221|4220.5|4220|4219.5|4221.5|4220.5|4220|4219.5|1117
1690806300000|2023-07-31 12:25:00|4220.5|4220|4224|4223.5|4224.5|4223.5|4220|4219.5|1903
1690806600000|2023-07-31 12:30:00|4224.5|4224|4223.5|4223|4225|4224|4222.5|4221.5|803
1690806900000|2023-07-31 12:35:00|4223|4222.5|4221|4220|4223.5|4222.5|4221|4220|744
1690807200000|2023-07-31 12:40:00|4221.5|4220.5|4222.5|4221.5|4224.5|4223.5|4221|4220|1290
1690807500000|2023-07-31 12:45:00|4223|4222|4222.5|4221.5|4224.5|4223.5|4222|4221|7901
1690807800000|2023-07-31 12:50:00|4222|4221|4220.5|4219.5|4222.5|4221.5|4219.5|4218.5|1922
1690808100000|2023-07-31 12:55:00|4221|4220|4216.5|4215.5|4222|4221|4216.5|4215.5|4907
1690808400000|2023-07-31 13:00:00|4216|4215|4214|4213|4216|4215|4213.5|4213|1476
1690808700000|2023-07-31 13:05:00|4213.5|4212.5|4212|4211|4213.5|4212.5|4210|4208.5|3197
1690809000000|2023-07-31 13:10:00|4212.5|4211.5|4210.5|4209.5|4214.5|4214|4210.5|4209.5|2095
1690809300000|2023-07-31 13:15:00|4209.5|4208.5|4208.5|4207.5|4210.5|4210|4206.5|4205|2235
1690809600000|2023-07-31 13:20:00|4210|4208|4213|4212|4213|4212|4206.5|4205.5|1653
1690809900000|2023-07-31 13:25:00|4212.5|4211.5|4209.5|4209|4214.5|4213|4209.5|4209|1330
1690810200000|2023-07-31 13:30:00|4209|4208.5|4202.5|4201.5|4211.5|4210.5|4202.5|4201.5|4279
1690810500000|2023-07-31 13:35:00|4202|4202|4209.5|4209|4210|4209.5|4201.5|4200.5|5024
1690810800000|2023-07-31 13:40:00|4210|4209.5|4209.5|4208.5|4211|4210|4208.5|4207.5|2628
1690811100000|2023-07-31 13:45:00|4209|4207.5|4212|4211|4212|4211.5|4207|4206.5|3160
1690811400000|2023-07-31 13:50:00|4211.5|4210.5|4212|4211|4214|4213.5|4211.5|4210.5|3221
1690811700000|2023-07-31 13:55:00|4212.5|4211.5|4211|4210.5|4213.5|4213|4208.5|4208|5126
1690812000000|2023-07-31 14:00:00|4210.5|4210|4211.5|4210.5|4212|4211.5|4210|4209.5|4764
1690812300000|2023-07-31 14:05:00|4211|4211|4208|4207|4211.5|4211|4206.5|4206|3332
1690812600000|2023-07-31 14:10:00|4208.5|4207.5|4206|4205.5|4208.5|4208|4205.5|4204.5|2952
1690812900000|2023-07-31 14:15:00|4205.5|4205|4206|4205.5|4206.5|4206|4204|4203|3774
1690813200000|2023-07-31 14:20:00|4205.5|4205|4204.5|4204|4205.5|4205|4203.5|4202.5|1797
1690813500000|2023-07-31 14:25:00|4205|4204.5|4204|4203.5|4205.5|4205|4203.5|4202.5|1631
1690813800000|2023-07-31 14:30:00|4203|4203|4202|4201|4203.5|4203|4201|4200|4276
1690814100000|2023-07-31 14:35:00|4201.5|4201.5|4199.5|4199|4202.5|4202|4199|4198.5|3839
1690814400000|2023-07-31 14:40:00|4200|4199.5|4200|4199|4200.5|4200|4198.5|4197.5|4391
1690814700000|2023-07-31 14:45:00|4199|4198.5|4202|4201.5|4203|4202|4198|4197.5|4357
1690815000000|2023-07-31 14:50:00|4202.5|4202|4202.5|4202|4206|4205.5|4202.5|4202|5428
1690815300000|2023-07-31 14:55:00|4203|4201.5|4206.5|4205.5|4206.5|4206|4202|4201.5|7162
1690815600000|2023-07-31 15:00:00|4206|4205|4204.5|4204|4206|4205|4202|4201.5|4728
1690815900000|2023-07-31 15:05:00|4205|4203.5|4206.5|4206|4207|4206|4204.5|4203.5|5295
1690816200000|2023-07-31 15:10:00|4206|4205|4205|4204.5|4206|4205.5|4203.5|4203|7776
1690816500000|2023-07-31 15:15:00|4205.5|4205|4202|4201.5|4207|4206.5|4200.5|4200|10039
1690816800000|2023-07-31 15:20:00|4202.5|4202|4199|4198.5|4203.5|4203|4197.5|4197|10346
1690817100000|2023-07-31 15:25:00|4198.5|4198|4197.5|4196.5|4200|4199.5|4196|4195.5|10597
1690873200000|2023-08-01 07:00:00|4213.5|4194.5|4196|4194|4213.5|4206.5|4192.5|4190.5|5751
1690873500000|2023-08-01 07:05:00|4195.5|4194.5|4193|4192|4203.5|4201.5|4193|4192|17169
1690873800000|2023-08-01 07:10:00|4192.5|4191.5|4188.5|4186.5|4193.5|4192.5|4185.5|4184.5|2911
1690874100000|2023-08-01 07:15:00|4188|4188|4183.5|4182|4191.5|4190|4183|4181.5|3409
1690874400000|2023-08-01 07:20:00|4183|4182.5|4182|4181|4184.5|4183|4181.5|4180.5|3461
1690874700000|2023-08-01 07:25:00|4183|4180.5|4180.5|4179|4183|4182.5|4180.5|4179|3442
1690875000000|2023-08-01 07:30:00|4180|4179.5|4179|4178|4180|4179.5|4173|4172|4951
1690875300000|2023-08-01 07:35:00|4180|4179|4182|4180.5|4184|4182.5|4180|4179|1534
1690875600000|2023-08-01 07:40:00|4181.5|4179|4183.5|4182.5|4184|4183.5|4180.5|4179|2548
1690875900000|2023-08-01 07:45:00|4182.5|4182|4178|4177|4183|4182.5|4178|4177|4827
1690876200000|2023-08-01 07:50:00|4177.5|4177.5|4178|4176.5|4178|4177.5|4174|4173|5601
1690876500000|2023-08-01 07:55:00|4177.5|4175.5|4186.5|4185.5|4187.5|4186.5|4177|4175.5|3721
1690876800000|2023-08-01 08:00:00|4188|4186|4190|4188.5|4192.5|4191|4187.5|4185.5|4989
1690877100000|2023-08-01 08:05:00|4189.5|4189|4187.5|4186.5|4190|4189|4184.5|4183.5|3113
1690877400000|2023-08-01 08:10:00|4186.5|4187|4190.5|4189.5|4190.5|4189.5|4186.5|4185.5|1589
1690877700000|2023-08-01 08:15:00|4190|4189|4187|4186.5|4190.5|4190|4187|4186|1136
1690878000000|2023-08-01 08:20:00|4186.5|4186|4184|4183.5|4187|4186.5|4184|4183|1720
1690878300000|2023-08-01 08:25:00|4183.5|4183|4183.5|4182.5|4186|4185|4183|4182|1236
1690878600000|2023-08-01 08:30:00|4185|4184|4189|4188|4189.5|4188|4185|4184|3634
1690878900000|2023-08-01 08:35:00|4188.5|4187|4188|4187|4190.5|4189|4188|4187|2040
1690879200000|2023-08-01 08:40:00|4187.5|4186.5|4188|4187.5|4189|4187.5|4186.5|4185.5|1258
1690879500000|2023-08-01 08:45:00|4187.5|4186.5|4184|4183|4187.5|4187|4182.5|4181.5|2135
1690879800000|2023-08-01 08:50:00|4183.5|4182.5|4183.5|4183|4184.5|4183.5|4183|4182|422
1690880100000|2023-08-01 08:55:00|4184|4183.5|4186.5|4185.5|4187|4186|4184|4183.5|1502
1690880400000|2023-08-01 09:00:00|4186|4186|4188|4186.5|4188|4187|4186|4185|793
1690880700000|2023-08-01 09:05:00|4187.5|4187|4188|4187|4189|4188|4186.5|4185.5|1745
1690881000000|2023-08-01 09:10:00|4187|4186.5|4186|4185|4189|4187.5|4185.5|4184.5|1680
1690881300000|2023-08-01 09:15:00|4185.5|4184|4185|4183.5|4185.5|4184.5|4182|4181|1012
1690881600000|2023-08-01 09:20:00|4184.5|4184|4183.5|4182.5|4185.5|4184.5|4183|4182|1950
1690881900000|2023-08-01 09:25:00|4183|4182|4181|4180|4183|4182|4179|4178.5|2272
1690882200000|2023-08-01 09:30:00|4180.5|4179.5|4178|4177.5|4181|4180|4177|4176.5|1778
1690882500000|2023-08-01 09:35:00|4178.5|4177|4179.5|4179|4180|4179.5|4176|4175|1853
1690882800000|2023-08-01 09:40:00|4180|4178.5|4175|4174.5|4180.5|4180|4175|4174|5449
1690883100000|2023-08-01 09:45:00|4174|4174|4178.5|4177.5|4180|4179|4174|4173.5|1899
1690883400000|2023-08-01 09:50:00|4178|4177|4172.5|4172|4178|4177|4172.5|4171.5|3335
1690883700000|2023-08-01 09:55:00|4172|4171.5|4177|4176|4177.5|4177|4171.5|4171|4300
1690884000000|2023-08-01 10:00:00|4176.5|4176.5|4174|4173|4177|4176.5|4172|4171|8036
1690884300000|2023-08-01 10:05:00|4173.5|4172.5|4174|4173.5|4176.5|4176|4172.5|4171.5|3866
1690884600000|2023-08-01 10:10:00|4174.5|4173|4173|4172.5|4177|4176.5|4172.5|4171.5|4400
1690884900000|2023-08-01 10:15:00|4173.5|4173|4173|4172.5|4174.5|4173.5|4173|4172|1558
1690885200000|2023-08-01 10:20:00|4174|4173|4174.5|4174|4175|4174.5|4173.5|4173|6540
1690885500000|2023-08-01 10:25:00|4175.5|4174.5|4175|4174.5|4175.5|4175|4174.5|4174|2415
1690885800000|2023-08-01 10:30:00|4174.5|4174|4177|4176|4177|4176|4174|4173.5|2273
1690886100000|2023-08-01 10:35:00|4177.5|4176.5|4180|4179|4180|4179.5|4177.5|4176.5|3159
1690886400000|2023-08-01 10:40:00|4180.5|4179|4185|4183.5|4185.5|4184|4179.5|4178.5|2120
1690886700000|2023-08-01 10:45:00|4185.5|4184|4183|4181.5|4185.5|4184.5|4182.5|4181.5|1158
1690887000000|2023-08-01 10:50:00|4183.5|4182|4184.5|4183|4185.5|4184|4182|4181|1895
1690887300000|2023-08-01 10:55:00|4185|4183.5|4188|4186|4188.5|4187|4183|4182|1833
1690887600000|2023-08-01 11:00:00|4187.5|4187|4187.5|4187|4188.5|4188|4186|4185|3041
1690887900000|2023-08-01 11:05:00|4187|4186.5|4187|4186|4187|4187|4184.5|4183.5|2319
1690888200000|2023-08-01 11:10:00|4186.5|4185.5|4188.5|4187.5|4189|4188.5|4186.5|4185.5|1379
1690888500000|2023-08-01 11:15:00|4188.5|4187|4187|4185.5|4189.5|4188|4186.5|4185|807
1690888800000|2023-08-01 11:20:00|4186.5|4185|4186.5|4185|4187.5|4186.5|4185|4183.5|991
1690889100000|2023-08-01 11:25:00|4187|4185.5|4188|4186.5|4189|4187|4186|4185|130
1690889400000|2023-08-01 11:30:00|4187.5|4186.5|4188|4187.5|4189|4188|4187|4186.5|736
1690889700000|2023-08-01 11:35:00|4187.5|4187|4189|4188.5|4189|4188.5|4185.5|4184.5|1905
1690890000000|2023-08-01 11:40:00|4188.5|4187.5|4188.5|4187.5|4189|4188.5|4187|4186|742
1690890300000|2023-08-01 11:45:00|4188|4187|4191|4190.5|4191.5|4190.5|4188|4187|1962
1690890600000|2023-08-01 11:50:00|4190.5|4190|4191|4190.5|4191.5|4191|4190|4189.5|6116
1690890900000|2023-08-01 11:55:00|4191.5|4191|4188.5|4188|4191.5|4191|4187.5|4187|1338
1690891200000|2023-08-01 12:00:00|4188|4187.5|4191.5|4191|4191.5|4191|4188|4187.5|3508
1690891500000|2023-08-01 12:05:00|4191|4190.5|4188.5|4188|4191|4191|4188.5|4187.5|3184
1690891800000|2023-08-01 12:10:00|4189|4187.5|4193|4192.5|4193.5|4192.5|4189|4187.5|2600
1690892100000|2023-08-01 12:15:00|4192.5|4192|4194.5|4194|4196.5|4196|4192.5|4191.5|4781
1690892400000|2023-08-01 12:20:00|4195|4194.5|4193|4192|4196.5|4195.5|4193|4192|25656
1690892700000|2023-08-01 12:25:00|4193.5|4192.5|4191|4190|4193.5|4192.5|4191|4190|325
1690893000000|2023-08-01 12:30:00|4191.5|4190.5|4190.5|4189|4192|4191|4187.5|4186|1700
1690893300000|2023-08-01 12:35:00|4190|4189.5|4189.5|4188|4190|4189.5|4188.5|4187.5|385
1690893600000|2023-08-01 12:40:00|4189|4187.5|4189|4188.5|4189.5|4188.5|4186|4185|1693
1690893900000|2023-08-01 12:45:00|4188.5|4187.5|4188|4187|4189.5|4188.5|4188|4186.5|1137
1690894200000|2023-08-01 12:50:00|4187.5|4186.5|4188.5|4187|4189|4188|4186|4185|6978
1690894500000|2023-08-01 12:55:00|4190|4187.5|4187.5|4187|4190|4189|4187.5|4186.5|1960
1690894800000|2023-08-01 13:00:00|4187|4186|4188|4187|4189|4188|4185.5|4184|3578
1690895100000|2023-08-01 13:05:00|4189.5|4188|4194.5|4194|4194.5|4194|4189.5|4188|1097
1690895400000|2023-08-01 13:10:00|4195|4193.5|4199|4198.5|4199|4198.5|4194|4193.5|1059
1690895700000|2023-08-01 13:15:00|4199.5|4199|4198|4197|4199.5|4199|4196.5|4196|1239
1690896000000|2023-08-01 13:20:00|4197.5|4196|4196.5|4195.5|4198|4196|4196.5|4195|399
1690896300000|2023-08-01 13:25:00|4196|4195|4198|4197.5|4198|4197.5|4195.5|4195|3036
1690896600000|2023-08-01 13:30:00|4198.5|4196.5|4204.5|4203.5|4206.5|4206|4197.5|4196.5|9484
1690896900000|2023-08-01 13:35:00|4204|4204|4207.5|4206.5|4208.5|4208|4204|4203|3160
1690897200000|2023-08-01 13:40:00|4208|4207|4204|4203|4208.5|4207.5|4203.5|4203|2765
1690897500000|2023-08-01 13:45:00|4203.5|4202|4204.5|4203.5|4204.5|4203.5|4201.5|4200.5|5721
1690897800000|2023-08-01 13:50:00|4205|4204|4208.5|4208|4209|4208|4204.5|4204|1892
1690898100000|2023-08-01 13:55:00|4208|4207.5|4212|4210.5|4212|4210.5|4208|4207.5|3916
1690898400000|2023-08-01 14:00:00|4211.5|4209.5|4211|4210.5|4212.5|4211.5|4209|4207.5|3013
1690898700000|2023-08-01 14:05:00|4210.5|4210|4213|4212|4213.5|4212.5|4206.5|4206|4289
1690899000000|2023-08-01 14:10:00|4212|4211.5|4210.5|4209.5|4212.5|4212|4210|4209|2142
1690899300000|2023-08-01 14:15:00|4210|4209|4210.5|4210|4211|4210.5|4210|4209|967
1690899600000|2023-08-01 14:20:00|4210|4209.5|4211|4210|4211|4210|4210|4209|684
1690899900000|2023-08-01 14:25:00|4210.5|4209|4208|4207.5|4210.5|4209.5|4208|4207.5|2098
1690900200000|2023-08-01 14:30:00|4207.5|4206.5|4206|4205.5|4207.5|4207|4205|4204.5|4465
1690900500000|2023-08-01 14:35:00|4205.5|4205|4202|4201.5|4206.5|4205.5|4202|4201.5|4636
1690900800000|2023-08-01 14:40:00|4202.5|4201|4201|4200.5|4202.5|4202|4199.5|4198.5|2040
1690901100000|2023-08-01 14:45:00|4200.5|4200|4201.5|4201|4202|4201|4199|4198.5|2446
1690901400000|2023-08-01 14:50:00|4201|4200.5|4201|4200.5|4203|4202|4200|4199|2586
1690901700000|2023-08-01 14:55:00|4200.5|4200|4200.5|4200|4202.5|4201.5|4199|4198|6884
1690902000000|2023-08-01 15:00:00|4201|4200.5|4201|4200.5|4202|4201.5|4199|4198.5|1778
1690902300000|2023-08-01 15:05:00|4201.5|4200|4199.5|4199|4201.5|4201|4199|4198.5|2937
1690902600000|2023-08-01 15:10:00|4199|4198|4196.5|4195.5|4201|4200|4196|4195.5|4821
1690902900000|2023-08-01 15:15:00|4196|4196|4195.5|4195|4197.5|4197|4195|4194.5|4341
1690903200000|2023-08-01 15:20:00|4195|4194.5|4198.5|4198|4198.5|4198|4194.5|4194|6046
1690903500000|2023-08-01 15:25:00|4198|4197.5|4197.5|4197|4199.5|4199|4197|4196|7391
1690959600000|2023-08-02 07:00:00|4195.5|4185.5|4189|4187|4195.5|4190.5|4183.5|4182|19255
1690959900000|2023-08-02 07:05:00|4188.5|4186|4183|4181.5|4195|4193.5|4183|4181|9899
1690960200000|2023-08-02 07:10:00|4182.5|4180.5|4182|4180.5|4186|4184.5|4180|4177.5|6005
1690960500000|2023-08-02 07:15:00|4181.5|4180|4180.5|4179|4184.5|4183|4178.5|4176.5|5123
1690960800000|2023-08-02 07:20:00|4179|4177.5|4175.5|4174.5|4180|4178.5|4172|4171.5|4002
1690961100000|2023-08-02 07:25:00|4176|4172.5|4175|4174|4176|4175|4171|4170|5618
1690961400000|2023-08-02 07:30:00|4175.5|4174.5|4175|4174|4176|4175|4171|4170|3184
1690961700000|2023-08-02 07:35:00|4175.5|4174.5|4177.5|4177|4180|4178.5|4174.5|4173|1818
1690962000000|2023-08-02 07:40:00|4176.5|4175.5|4180|4179|4180.5|4180|4173|4172|4347
1690962300000|2023-08-02 07:45:00|4179.5|4177.5|4178.5|4178|4180.5|4180|4178|4177.5|4476
1690962600000|2023-08-02 07:50:00|4178|4177.5|4174.5|4173.5|4178.5|4178|4173.5|4172.5|6840
1690962900000|2023-08-02 07:55:00|4175.5|4174|4169.5|4169|4176|4175.5|4167|4166|6237
1690963200000|2023-08-02 08:00:00|4169|4168.5|4162.5|4162|4170.5|4169.5|4162.5|4162|6755
1690963500000|2023-08-02 08:05:00|4163|4163|4161.5|4160.5|4164|4163|4160.5|4159.5|4168
1690963800000|2023-08-02 08:10:00|4161|4160|4163.5|4163|4164|4163|4160|4159|4797
1690964100000|2023-08-02 08:15:00|4163|4162.5|4162.5|4162|4163|4162.5|4160|4159.5|7798
1690964400000|2023-08-02 08:20:00|4163|4162.5|4163.5|4162.5|4164.5|4164|4162|4161.5|3753
1690964700000|2023-08-02 08:25:00|4163|4162|4161|4160.5|4166.5|4166|4159.5|4158.5|4733
1690965000000|2023-08-02 08:30:00|4161.5|4161|4164|4163.5|4165.5|4164.5|4161.5|4160.5|7289
1690965300000|2023-08-02 08:35:00|4164.5|4163|4163|4162.5|4167.5|4167|4163|4162|5520
1690965600000|2023-08-02 08:40:00|4163.5|4162|4163|4162.5|4164|4163.5|4160.5|4159.5|4388
1690965900000|2023-08-02 08:45:00|4162.5|4161.5|4162|4161|4166|4165|4160.5|4159.5|4416
1690966200000|2023-08-02 08:50:00|4161.5|4160.5|4165.5|4165|4165.5|4165|4160|4159.5|3280
1690966500000|2023-08-02 08:55:00|4165|4164.5|4168.5|4167.5|4168.5|4167.5|4163.5|4162.5|4771
1690966800000|2023-08-02 09:00:00|4168|4167|4168.5|4167.5|4169.5|4168.5|4166.5|4165.5|5979
1690967100000|2023-08-02 09:05:00|4168|4168|4171.5|4171|4174.5|4174|4168|4168|3582
1690967400000|2023-08-02 09:10:00|4172|4171.5|4172.5|4172|4172.5|4172|4169|4168|7459
1690967700000|2023-08-02 09:15:00|4173.5|4173|4181|4180|4183|4182|4173.5|4172.5|4267
1690968000000|2023-08-02 09:20:00|4180.5|4179.5|4180.5|4179.5|4180.5|4179.5|4177.5|4176.5|4698
1690968300000|2023-08-02 09:25:00|4180|4179|4173|4172.5|4180.5|4179.5|4173|4172.5|3528
1690968600000|2023-08-02 09:30:00|4173.5|4173.5|4170|4169|4177|4176|4169.5|4168.5|2805
1690968900000|2023-08-02 09:35:00|4169.5|4169.5|4170|4169.5|4172|4171|4169.5|4168.5|20948
1690969200000|2023-08-02 09:40:00|4170.5|4170|4167|4166.5|4172|4171.5|4166.5|4165.5|2836
1690969500000|2023-08-02 09:45:00|4168|4167|4174.5|4173.5|4174.5|4173.5|4167.5|4166.5|1058
1690969800000|2023-08-02 09:50:00|4174|4173|4170|4169|4174|4173|4168|4167|1697
1690970100000|2023-08-02 09:55:00|4170.5|4169.5|4173.5|4173|4174|4173|4170|4169|4679
1690970400000|2023-08-02 10:00:00|4173|4172.5|4181.5|4180.5|4182|4181|4173|4172.5|3445
1690970700000|2023-08-02 10:05:00|4181|4181|4183.5|4182.5|4184.5|4184|4181|4180|3092
1690971000000|2023-08-02 10:10:00|4183|4182|4182.5|4182|4185|4184|4182.5|4182|1504
1690971300000|2023-08-02 10:15:00|4183|4181|4181.5|4180.5|4183|4181.5|4180.5|4179.5|3319
1690971600000|2023-08-02 10:20:00|4181|4179|4181|4180|4182.5|4181.5|4178|4177|2874
1690971900000|2023-08-02 10:25:00|4180.5|4179.5|4181|4180|4181.5|4180.5|4179|4178|4540
1690972200000|2023-08-02 10:30:00|4181.5|4180.5|4181|4180|4183.5|4182.5|4180|4179|1620
1690972500000|2023-08-02 10:35:00|4180.5|4180.5|4180.5|4179.5|4181|4180.5|4180|4178.5|2093
1690972800000|2023-08-02 10:40:00|4180|4179|4185|4183.5|4185|4184|4180|4179|1415
1690973100000|2023-08-02 10:45:00|4184.5|4184|4183|4182|4184.5|4184|4182.5|4181|1490
1690973400000|2023-08-02 10:50:00|4182.5|4182.5|4184.5|4184|4185|4184|4181|4180.5|3598
1690973700000|2023-08-02 10:55:00|4185|4184.5|4189.5|4188.5|4189.5|4188.5|4183|4182|1828
1690974000000|2023-08-02 11:00:00|4189|4187.5|4183|4182|4189.5|4188.5|4183|4182|3407
1690974300000|2023-08-02 11:05:00|4183.5|4183|4184.5|4184|4185|4184|4182|4181|1340
1690974600000|2023-08-02 11:10:00|4185|4183.5|4184|4183.5|4185.5|4185|4181.5|4181|2123
1690974900000|2023-08-02 11:15:00|4183.5|4183|4183.5|4182.5|4185|4184.5|4181.5|4181|4548
1690975200000|2023-08-02 11:20:00|4183|4183|4185.5|4184.5|4186|4185.5|4183|4182.5|2810
1690975500000|2023-08-02 11:25:00|4185|4185|4182|4181.5|4185.5|4185|4182|4181|2203
1690975800000|2023-08-02 11:30:00|4182.5|4181|4183.5|4183|4185|4183.5|4182.5|4181|1281
1690976100000|2023-08-02 11:35:00|4184|4183.5|4185|4184.5|4186|4185|4184|4183|2559
1690976400000|2023-08-02 11:40:00|4184.5|4183.5|4183|4182|4185.5|4185|4183|4182|1737
1690976700000|2023-08-02 11:45:00|4182.5|4182.5|4176.5|4175.5|4183.5|4182.5|4176|4175|819
1690977000000|2023-08-02 11:50:00|4176|4175|4178.5|4177.5|4179.5|4178.5|4176|4175|1060
1690977300000|2023-08-02 11:55:00|4178|4177|4178|4177|4179.5|4179|4177|4176.5|1089
1690977600000|2023-08-02 12:00:00|4177.5|4177.5|4177|4176|4180|4179|4176.5|4175|1333
1690977900000|2023-08-02 12:05:00|4177.5|4175.5|4177.5|4176.5|4179.5|4178.5|4177|4175.5|1759
1690978200000|2023-08-02 12:10:00|4178|4177|4182.5|4181|4182.5|4181|4178|4177|1094
1690978500000|2023-08-02 12:15:00|4182|4180.5|4186|4185|4188|4187|4182|4180.5|2922
1690978800000|2023-08-02 12:20:00|4186.5|4186|4186|4185|4188|4187|4185|4184|4144
1690979100000|2023-08-02 12:25:00|4185.5|4184.5|4189.5|4188.5|4189.5|4188.5|4184.5|4184|3757
1690979400000|2023-08-02 12:30:00|4190|4189|4192.5|4192|4193|4192|4189|4188.5|1569
1690979700000|2023-08-02 12:35:00|4193|4193|4196|4195.5|4198|4197|4192.5|4192.5|18462
1690980000000|2023-08-02 12:40:00|4196.5|4196|4196|4195.5|4200|4199.5|4196|4195|4035
1690980300000|2023-08-02 12:45:00|4195.5|4195|4193|4192|4196.5|4195.5|4189.5|4189|3310
1690980600000|2023-08-02 12:50:00|4192.5|4192.5|4193|4192|4194.5|4194|4192|4191.5|14082
1690980900000|2023-08-02 12:55:00|4192.5|4191.5|4192.5|4192|4193.5|4193|4191.5|4191|17316
1690981200000|2023-08-02 13:00:00|4193|4192.5|4194|4193.5|4194.5|4193.5|4192.5|4192|4812
1690981500000|2023-08-02 13:05:00|4193.5|4193|4194.5|4193.5|4195|4194.5|4193|4192|12141
1690981800000|2023-08-02 13:10:00|4195|4194|4195|4194.5|4197|4195.5|4194.5|4193.5|3227
1690982100000|2023-08-02 13:15:00|4195.5|4195|4195|4194|4197.5|4196|4192.5|4192|12675
1690982400000|2023-08-02 13:20:00|4194.5|4194.5|4197|4196|4198|4197|4194.5|4194|1871
1690982700000|2023-08-02 13:25:00|4196.5|4195.5|4194.5|4193.5|4197|4196.5|4194|4193|1640
1690983000000|2023-08-02 13:30:00|4193|4192|4195|4194|4197.5|4196.5|4192|4191|5548
1690983300000|2023-08-02 13:35:00|4194.5|4193.5|4192|4191|4195.5|4194.5|4190.5|4189.5|3838
1690983600000|2023-08-02 13:40:00|4190.5|4190|4190.5|4190|4193|4192.5|4190.5|4189.5|5300
1690983900000|2023-08-02 13:45:00|4191|4190.5|4189.5|4189|4192.5|4191.5|4187.5|4186.5|7304
1690984200000|2023-08-02 13:50:00|4189|4188.5|4196|4195.5|4197|4196|4189|4188.5|4676
1690984500000|2023-08-02 13:55:00|4195.5|4194.5|4196|4194.5|4196|4195.5|4193.5|4192.5|7646
1690984800000|2023-08-02 14:00:00|4195.5|4195|4192.5|4191.5|4197|4196|4191|4190|5878
1690985100000|2023-08-02 14:05:00|4192|4191|4189|4188.5|4192.5|4192|4185|4184.5|9085
1690985400000|2023-08-02 14:10:00|4188.5|4188|4189.5|4189|4190.5|4189.5|4186.5|4186|3170
1690985700000|2023-08-02 14:15:00|4189|4188.5|4186|4185|4189|4188.5|4183|4182|8025
1690986000000|2023-08-02 14:20:00|4185.5|4184.5|4182|4181|4185.5|4184.5|4182|4181|5853
1690986300000|2023-08-02 14:25:00|4181.5|4180.5|4177.5|4177|4182|4181.5|4176.5|4176|6890
1690986600000|2023-08-02 14:30:00|4178|4177.5|4181.5|4181|4182|4181.5|4176|4175|7257
1690986900000|2023-08-02 14:35:00|4181|4180|4176.5|4175.5|4181.5|4181|4175.5|4175|5524
1690987200000|2023-08-02 14:40:00|4176|4176|4175.5|4175|4176.5|4176|4174.5|4173.5|5042
1690987500000|2023-08-02 14:45:00|4175|4174.5|4174.5|4173.5|4175.5|4175|4173|4172|6182
1690987800000|2023-08-02 14:50:00|4173.5|4173|4176|4175.5|4177|4176.5|4173|4172|5127
1690988100000|2023-08-02 14:55:00|4175.5|4175|4174.5|4174|4177|4176|4174.5|4173.5|3990
1690988400000|2023-08-02 15:00:00|4174|4173.5|4176|4175.5|4177|4176.5|4173.5|4172.5|6705
1690988700000|2023-08-02 15:05:00|4175.5|4175|4172|4171.5|4175.5|4175|4170.5|4170|16902
1690989000000|2023-08-02 15:10:00|4172.5|4172|4173.5|4173|4175|4174.5|4172.5|4171.5|6747
1690989300000|2023-08-02 15:15:00|4173|4172.5|4175.5|4175|4176.5|4176|4173|4172.5|6694
1690989600000|2023-08-02 15:20:00|4176|4175.5|4172.5|4172|4176|4175.5|4172|4171.5|5281
1690989900000|2023-08-02 15:25:00|4173|4172.5|4171|4170|4173.5|4173|4170|4169.5|10819
1691046000000|2023-08-03 07:00:00|4144|4140.5|4134|4132.5|4150.5|4149.5|4131|4128.5|1074648
1691046300000|2023-08-03 07:05:00|4135.5|4133.5|4128|4126|4137.5|4135|4127|4124.5|4779
1691046600000|2023-08-03 07:10:00|4130.5|4126.5|4122.5|4120.5|4131.5|4130|4115|4113.5|10226
1691046900000|2023-08-03 07:15:00|4122|4120|4110.5|4109|4124.5|4123|4109.5|4108|8773
1691047200000|2023-08-03 07:20:00|4112|4110.5|4108|4107.5|4113.5|4112|4104|4103|6658
1691047500000|2023-08-03 07:25:00|4107.5|4106.5|4100.5|4099.5|4108|4107|4098.5|4097|8946
1691047800000|2023-08-03 07:30:00|4100|4099|4105|4104|4106|4105|4097|4096|10824
1691048100000|2023-08-03 07:35:00|4105.5|4104.5|4105|4104.5|4108|4107|4104.5|4103.5|7443
1691048400000|2023-08-03 07:40:00|4105.5|4104|4110|4109|4113.5|4112.5|4103.5|4103|7027
1691048700000|2023-08-03 07:45:00|4110.5|4108.5|4105|4104|4110.5|4109|4102|4101|5231
1691049000000|2023-08-03 07:50:00|4104.5|4104.5|4107.5|4106.5|4108.5|4107.5|4104|4103|5873
1691049300000|2023-08-03 07:55:00|4108|4107|4107|4106|4111|4110|4106|4105.5|7456
1691049600000|2023-08-03 08:00:00|4108|4107|4115|4114|4115.5|4114.5|4107.5|4106.5|6319
1691049900000|2023-08-03 08:05:00|4114.5|4113.5|4114|4113.5|4115.5|4114.5|4110|4109.5|8582
1691050200000|2023-08-03 08:10:00|4113.5|4113|4110.5|4109.5|4113.5|4113|4109.5|4109|7289
1691050500000|2023-08-03 08:15:00|4110|4110|4111|4110|4112.5|4111|4109.5|4109|7859
1691050800000|2023-08-03 08:20:00|4111.5|4110.5|4114.5|4113|4116|4115|4110|4109|8352
1691051100000|2023-08-03 08:25:00|4115|4113.5|4111|4110|4116|4115|4109.5|4108.5|6531
1691051400000|2023-08-03 08:30:00|4110.5|4109.5|4098|4097|4111|4110|4098|4097|5211
1691051700000|2023-08-03 08:35:00|4098.5|4097.5|4095|4093.5|4100.5|4099.5|4094.5|4093|6550
1691052000000|2023-08-03 08:40:00|4094.5|4093|4089|4088|4095.5|4094.5|4088.5|4088|6912
1691052300000|2023-08-03 08:45:00|4089.5|4088.5|4090.5|4090|4093.5|4092.5|4089.5|4088.5|4729
1691052600000|2023-08-03 08:50:00|4091.5|4090.5|4090.5|4089.5|4092.5|4092|4090|4089.5|5262
1691052900000|2023-08-03 08:55:00|4091|4090|4091|4090|4095.5|4095|4090|4089.5|7038
1691053200000|2023-08-03 09:00:00|4091.5|4090.5|4095|4093.5|4099.5|4098.5|4090.5|4090|3618
1691053500000|2023-08-03 09:05:00|4094.5|4094|4098.5|4097|4099.5|4098.5|4092.5|4091|3510
1691053800000|2023-08-03 09:10:00|4099|4097.5|4097.5|4096.5|4104.5|4103|4097|4096|2332
1691054100000|2023-08-03 09:15:00|4097|4096|4098|4097.5|4100.5|4099.5|4096.5|4095.5|2979
1691054400000|2023-08-03 09:20:00|4098.5|4098|4099|4098|4099.5|4098.5|4096|4095|4314
1691054700000|2023-08-03 09:25:00|4099.5|4098.5|4100|4099.5|4101.5|4101|4099|4098.5|5595
1691055000000|2023-08-03 09:30:00|4100.5|4100|4101.5|4101|4102.5|4101.5|4100|4099|5856
1691055300000|2023-08-03 09:35:00|4102|4100.5|4095|4094|4102|4100.5|4094|4093.5|4342
1691055600000|2023-08-03 09:40:00|4095.5|4094.5|4096|4095|4098|4097|4094|4093|1828
1691055900000|2023-08-03 09:45:00|4096.5|4094.5|4097.5|4096.5|4098.5|4097.5|4095.5|4094.5|2645
1691056200000|2023-08-03 09:50:00|4097|4096|4099.5|4098.5|4100|4099|4095.5|4094.5|1213
1691056500000|2023-08-03 09:55:00|4100|4099|4100|4099.5|4101|4099.5|4098|4097|1028
1691056800000|2023-08-03 10:00:00|4100.5|4100|4104.5|4103.5|4105|4104|4100|4100|1743
1691057100000|2023-08-03 10:05:00|4105|4104|4105|4104|4107|4106|4103.5|4102.5|1694
1691057400000|2023-08-03 10:10:00|4104.5|4103.5|4103|4102|4105|4104|4100.5|4100|1808
1691057700000|2023-08-03 10:15:00|4102.5|4101.5|4103|4102|4105|4104|4102.5|4101.5|1389
1691058000000|2023-08-03 10:20:00|4103.5|4102.5|4101.5|4100.5|4105|4103.5|4099.5|4099|2868
1691058300000|2023-08-03 10:25:00|4102|4101|4108.5|4107.5|4108.5|4107.5|4102|4101|1941
1691058600000|2023-08-03 10:30:00|4108|4106.5|4110.5|4109.5|4110.5|4109.5|4106.5|4106|1260
1691058900000|2023-08-03 10:35:00|4110|4109|4109.5|4109|4110.5|4109.5|4106.5|4105.5|1729
1691059200000|2023-08-03 10:40:00|4108.5|4108.5|4110|4109|4110.5|4109.5|4108.5|4108|1585
1691059500000|2023-08-03 10:45:00|4109.5|4108.5|4115|4113.5|4115|4114|4109|4108|2080
1691059800000|2023-08-03 10:50:00|4115.5|4114|4112.5|4111.5|4116.5|4115.5|4112|4111|1696
1691060100000|2023-08-03 10:55:00|4112|4111|4113.5|4111.5|4116.5|4112.5|4110|4109.5|5622
1691060400000|2023-08-03 11:00:00|4113|4110.5|4118.5|4117|4125.5|4119|4112.5|4110.5|149007
1691060700000|2023-08-03 11:05:00|4117.5|4116|4114|4113|4118.5|4117.5|4113.5|4112.5|2523
1691061000000|2023-08-03 11:10:00|4113.5|4112.5|4118.5|4117.5|4120.5|4119.5|4113|4112|1810
1691061300000|2023-08-03 11:15:00|4118|4117|4112.5|4112|4118.5|4117.5|4112.5|4111.5|723
1691061600000|2023-08-03 11:20:00|4113|4112.5|4111.5|4110.5|4115|4114|4110|4109.5|6431
1691061900000|2023-08-03 11:25:00|4112.5|4111.5|4116|4115|4117.5|4116.5|4112.5|4111.5|6600
1691062200000|2023-08-03 11:30:00|4115.5|4114.5|4118|4116.5|4119.5|4119|4115.5|4114.5|2982
1691062500000|2023-08-03 11:35:00|4117|4117|4114|4113.5|4117.5|4117|4113|4112.5|2143
1691062800000|2023-08-03 11:40:00|4113.5|4112.5|4119|4117.5|4119|4118|4113|4112|2505
1691063100000|2023-08-03 11:45:00|4120|4119|4119.5|4118.5|4121|4120|4118|4117|1735
1691063400000|2023-08-03 11:50:00|4120|4119|4118.5|4117.5|4120.5|4119|4117|4116|456
1691063700000|2023-08-03 11:55:00|4118|4117|4122|4121|4123|4121.5|4118|4117|1158
1691064000000|2023-08-03 12:00:00|4122.5|4120.5|4118.5|4117.5|4122.5|4121.5|4118.5|4117.5|2079
1691064300000|2023-08-03 12:05:00|4117.5|4116.5|4114|4113|4118|4117|4112|4111|997
1691064600000|2023-08-03 12:10:00|4113.5|4112.5|4110.5|4109.5|4113.5|4113.5|4110.5|4109|791
1691064900000|2023-08-03 12:15:00|4111|4110|4111.5|4110.5|4112|4111.5|4110.5|4109.5|4346
1691065200000|2023-08-03 12:20:00|4112|4111|4108.5|4107.5|4112|4111.5|4108.5|4107.5|4189
1691065500000|2023-08-03 12:25:00|4108|4108|4108|4107|4109|4108|4106.5|4106|2140
1691065800000|2023-08-03 12:30:00|4109|4107.5|4108|4107|4111|4108.5|4107.5|4106.5|1948
1691066100000|2023-08-03 12:35:00|4107.5|4107.5|4114.5|4114|4115.5|4114.5|4107.5|4107.5|3388
1691066400000|2023-08-03 12:40:00|4114|4113|4111.5|4110.5|4114|4113|4109|4108.5|1673
1691066700000|2023-08-03 12:45:00|4111|4110|4112|4111|4113.5|4113|4111|4110|298
1691067000000|2023-08-03 12:50:00|4112.5|4111.5|4112.5|4111.5|4113|4112|4109.5|4108.5|1208
1691067300000|2023-08-03 12:55:00|4112|4111|4106.5|4105.5|4113.5|4112.5|4104|4103|3603
1691067600000|2023-08-03 13:00:00|4106|4104.5|4106.5|4105.5|4107.5|4106.5|4104.5|4103.5|5383
1691067900000|2023-08-03 13:05:00|4107|4106|4110|4109|4110.5|4110|4104|4103|1844
1691068200000|2023-08-03 13:10:00|4110.5|4108.5|4109.5|4108.5|4110.5|4109|4106.5|4105.5|6111
1691068500000|2023-08-03 13:15:00|4108|4107|4106.5|4106|4109.5|4109|4106.5|4105.5|3532
1691068800000|2023-08-03 13:20:00|4107|4106.5|4107|4106.5|4108.5|4108|4105.5|4104.5|7726
1691069100000|2023-08-03 13:25:00|4106|4105|4102.5|4101.5|4106.5|4106|4100|4099|4973
1691069400000|2023-08-03 13:30:00|4103|4102|4103.5|4102.5|4107|4106|4100.5|4099.5|15493
1691069700000|2023-08-03 13:35:00|4103|4102|4105.5|4104.5|4106.5|4105.5|4101|4100|20089
1691070000000|2023-08-03 13:40:00|4106|4105|4111.5|4110.5|4112.5|4111|4103.5|4102.5|9848
1691070300000|2023-08-03 13:45:00|4112|4111.5|4110.5|4110|4116|4115|4110.5|4110|9242
1691070600000|2023-08-03 13:50:00|4111|4110.5|4120|4119.5|4120.5|4119.5|4110|4109|12569
1691070900000|2023-08-03 13:55:00|4120.5|4119|4114.5|4113.5|4121|4120|4113.5|4112.5|7786
1691071200000|2023-08-03 14:00:00|4115|4113|4115|4114.5|4118.5|4117.5|4113|4112|13761
1691071500000|2023-08-03 14:05:00|4116|4115|4111.5|4110.5|4116|4115|4110|4109|5455
1691071800000|2023-08-03 14:10:00|4111|4111|4110|4109.5|4113|4112|4109|4108.5|10116
1691072100000|2023-08-03 14:15:00|4109.5|4108.5|4113|4112.5|4113|4112.5|4107|4106.5|10124
1691072400000|2023-08-03 14:20:00|4112.5|4112|4111.5|4111|4112.5|4112|4110|4109|11873
1691072700000|2023-08-03 14:25:00|4112|4111.5|4108.5|4107.5|4113|4112.5|4108|4107.5|14857
1691073000000|2023-08-03 14:30:00|4109|4108|4113|4112|4113.5|4113|4109|4108|8916
1691073300000|2023-08-03 14:35:00|4112.5|4112.5|4112.5|4111.5|4114|4113.5|4111.5|4111|5144
1691073600000|2023-08-03 14:40:00|4113|4112|4113.5|4113|4114|4113.5|4112|4111.5|8171
1691073900000|2023-08-03 14:45:00|4114|4113.5|4111.5|4111|4114.5|4114|4110.5|4110|7431
1691074200000|2023-08-03 14:50:00|4112|4111.5|4110|4109.5|4112|4111.5|4110|4109.5|2595
1691074500000|2023-08-03 14:55:00|4110.5|4110|4111|4110.5|4112.5|4111.5|4109.5|4109|28398
1691074800000|2023-08-03 15:00:00|4111.5|4110|4111|4110|4111.5|4111|4110|4109.5|6411
1691075100000|2023-08-03 15:05:00|4111.5|4110.5|4110.5|4110|4112|4111.5|4110.5|4110|5160
1691075400000|2023-08-03 15:10:00|4110|4109.5|4112.5|4112|4112.5|4112|4110|4109.5|13397
1691075700000|2023-08-03 15:15:00|4113|4112.5|4113|4112.5|4114.5|4114|4112|4111.5|11623
1691076000000|2023-08-03 15:20:00|4114|4113.5|4113|4112.5|4114.5|4114|4112|4111.5|14156
1691076300000|2023-08-03 15:25:00|4113.5|4113|4112.5|4111.5|4115|4114.5|4112|4111|13940
1691132400000|2023-08-04 07:00:00|4113.5|4110|4100.5|4098.5|4113.5|4110.5|4100.5|4098.5|7413
1691132700000|2023-08-04 07:05:00|4101|4100|4105|4103.5|4108|4106.5|4101|4100|6556
1691133000000|2023-08-04 07:10:00|4104.5|4103|4101.5|4100|4105|4103|4099.5|4098|4540
1691133300000|2023-08-04 07:15:00|4102|4100.5|4106|4105|4107.5|4106.5|4102|4100|3533
1691133600000|2023-08-04 07:20:00|4105.5|4105.5|4102|4101|4107|4106|4102|4101|5233
1691133900000|2023-08-04 07:25:00|4101.5|4100.5|4105.5|4104.5|4107|4105.5|4100|4099|2548
1691134200000|2023-08-04 07:30:00|4106|4105|4105.5|4104.5|4108|4107.5|4103.5|4102.5|2065
1691134500000|2023-08-04 07:35:00|4105|4105|4103.5|4103|4105.5|4105|4100|4099|9341
1691134800000|2023-08-04 07:40:00|4103|4102.5|4101.5|4100.5|4105|4104.5|4101|4100|9500
1691135100000|2023-08-04 07:45:00|4101|4100|4105.5|4104.5|4105.5|4104.5|4101|4100|3122
1691135400000|2023-08-04 07:50:00|4105|4103.5|4107|4105.5|4108|4107.5|4103.5|4102.5|2826
1691135700000|2023-08-04 07:55:00|4107.5|4106|4106|4105|4108.5|4108|4105.5|4105|3811
1691136000000|2023-08-04 08:00:00|4106.5|4105.5|4111|4109.5|4111.5|4110.5|4106.5|4105.5|2143
1691136300000|2023-08-04 08:05:00|4111.5|4110|4114|4113|4114.5|4114|4111|4110|1130
1691136600000|2023-08-04 08:10:00|4114.5|4113.5|4116.5|4116|4117|4116|4114.5|4113|5141
1691136900000|2023-08-04 08:15:00|4117|4115|4113.5|4113|4117|4116.5|4113.5|4112.5|4401
1691137200000|2023-08-04 08:20:00|4114|4113.5|4116.5|4115.5|4116.5|4115.5|4113|4112.5|10957
1691137500000|2023-08-04 08:25:00|4115.5|4114.5|4112|4111.5|4116.5|4115.5|4112|4111.5|6183
1691137800000|2023-08-04 08:30:00|4111.5|4110.5|4112|4111.5|4113|4112.5|4110|4109|7389
1691138100000|2023-08-04 08:35:00|4112.5|4112|4110.5|4110|4113.5|4113|4110.5|4110|9809
1691138400000|2023-08-04 08:40:00|4112|4111.5|4111|4110|4113.5|4112.5|4109|4108|9813
1691138700000|2023-08-04 08:45:00|4111.5|4110.5|4115.5|4114.5|4116|4115|4111.5|4110.5|2977
1691139000000|2023-08-04 08:50:00|4115|4114|4111|4110.5|4115.5|4114.5|4110.5|4109.5|4522
1691139300000|2023-08-04 08:55:00|4110.5|4110|4111|4110|4111.5|4110.5|4110.5|4109|3015
1691139600000|2023-08-04 09:00:00|4111.5|4111|4104.5|4103.5|4112|4111|4104.5|4103.5|3094
1691139900000|2023-08-04 09:05:00|4104|4103|4104|4103|4105.5|4104.5|4102.5|4101.5|3659
1691140200000|2023-08-04 09:10:00|4104.5|4103.5|4102|4101|4105|4104.5|4101.5|4100.5|2602
1691140500000|2023-08-04 09:15:00|4103|4101.5|4101|4100.5|4103|4102|4100.5|4099.5|2006
1691140800000|2023-08-04 09:20:00|4101.5|4100|4103|4102.5|4103|4102.5|4100.5|4100|3548
1691141100000|2023-08-04 09:25:00|4104|4103|4103.5|4102.5|4104.5|4104|4102|4101.5|4424
1691141400000|2023-08-04 09:30:00|4103|4101.5|4100.5|4099.5|4103|4102|4100|4099.5|3328
1691141700000|2023-08-04 09:35:00|4100|4100|4100.5|4100|4103|4102|4100|4099.5|3480
1691142000000|2023-08-04 09:40:00|4100|4099.5|4100.5|4100|4101.5|4101|4100|4099.5|4511
1691142300000|2023-08-04 09:45:00|4101|4099.5|4100|4099.5|4101.5|4100.5|4100|4099|4907
1691142600000|2023-08-04 09:50:00|4100.5|4099|4099.5|4099|4101|4100|4096.5|4095.5|3561
1691142900000|2023-08-04 09:55:00|4098|4097|4095.5|4094.5|4098.5|4097.5|4094.5|4094|2371
1691143200000|2023-08-04 10:00:00|4095|4093.5|4096|4095.5|4097.5|4096.5|4091|4090|1308
1691143500000|2023-08-04 10:05:00|4097|4096|4094.5|4094|4097|4096|4092.5|4091.5|2550
1691143800000|2023-08-04 10:10:00|4095|4094.5|4094.5|4094|4097|4096.5|4094|4093|4632
1691144100000|2023-08-04 10:15:00|4094|4093.5|4092.5|4092|4094|4093.5|4091|4090|4940
1691144400000|2023-08-04 10:20:00|4093|4092.5|4090.5|4090|4094.5|4094|4090.5|4090|4314
1691144700000|2023-08-04 10:25:00|4090|4089|4086.5|4085.5|4090|4089|4084.5|4083.5|3973
1691145000000|2023-08-04 10:30:00|4087|4086|4087|4086|4087.5|4086.5|4084.5|4083.5|3465
1691145300000|2023-08-04 10:35:00|4087.5|4086.5|4085|4084.5|4087.5|4086.5|4083|4082.5|2155
1691145600000|2023-08-04 10:40:00|4085.5|4085|4087.5|4086.5|4088|4087.5|4084|4083.5|941
1691145900000|2023-08-04 10:45:00|4087|4086|4083.5|4082.5|4088|4087|4083.5|4082.5|2354
1691146200000|2023-08-04 10:50:00|4083|4082|4081|4080|4083.5|4083|4080.5|4079.5|1941
1691146500000|2023-08-04 10:55:00|4080|4079.5|4080|4079.5|4081.5|4081|4078.5|4078|6339
1691146800000|2023-08-04 11:00:00|4079|4078.5|4081.5|4081|4081.5|4081|4078|4077.5|2455
1691147100000|2023-08-04 11:05:00|4082|4081.5|4077.5|4077|4082|4081.5|4077.5|4077|2883
1691147400000|2023-08-04 11:10:00|4078|4077.5|4080|4079|4080|4079.5|4077|4076|2602
1691147700000|2023-08-04 11:15:00|4079.5|4078.5|4081|4080|4083|4082|4079.5|4078.5|2162
1691148000000|2023-08-04 11:20:00|4080.5|4079.5|4082|4081|4082.5|4081.5|4080.5|4079.5|1196
1691148300000|2023-08-04 11:25:00|4083|4082|4078.5|4077.5|4083|4082.5|4078|4077|1915
1691148600000|2023-08-04 11:30:00|4079|4078|4078.5|4077.5|4081|4080|4078|4077.5|2397
1691148900000|2023-08-04 11:35:00|4079.5|4078.5|4080|4079|4081.5|4081|4079.5|4078.5|1951
1691149200000|2023-08-04 11:40:00|4079.5|4078.5|4077.5|4076|4079.5|4079|4077|4076|2376
1691149500000|2023-08-04 11:45:00|4077|4076.5|4079.5|4079|4080|4079.5|4077|4076.5|2737
1691149800000|2023-08-04 11:50:00|4080|4078.5|4079|4078.5|4080|4079|4078.5|4078|3018
1691150100000|2023-08-04 11:55:00|4078.5|4077.5|4081|4080|4081.5|4080.5|4078|4077|2656
1691150400000|2023-08-04 12:00:00|4080.5|4079.5|4083|4082.5|4083.5|4082.5|4080|4079|1550
1691150700000|2023-08-04 12:05:00|4083.5|4083|4080.5|4080|4084|4083|4080.5|4080|3926
1691151000000|2023-08-04 12:10:00|4081|4079.5|4081|4080|4084|4083.5|4079|4078|3496
1691151300000|2023-08-04 12:15:00|4080.5|4080.5|4081|4080|4083.5|4082.5|4080|4079|2103
1691151600000|2023-08-04 12:20:00|4081.5|4080.5|4080.5|4079.5|4082|4081|4080|4079|876
1691151900000|2023-08-04 12:25:00|4081|4080|4085|4074.5|4085|4082.5|4081|4074.5|1854
1691152200000|2023-08-04 12:30:00|4090.5|4084.5|4080.5|4079.5|4091|4087|4080|4075|5076
1691152500000|2023-08-04 12:35:00|4081|4080.5|4079.5|4078.5|4082|4081|4078.5|4077.5|3989
1691152800000|2023-08-04 12:40:00|4079|4079|4084|4083|4086|4085|4079|4079|4010
1691153100000|2023-08-04 12:45:00|4084.5|4083.5|4085|4084|4086.5|4085.5|4083|4082|3360
1691153400000|2023-08-04 12:50:00|4086.5|4085.5|4089|4088|4090.5|4089.5|4086|4085.5|3060
1691153700000|2023-08-04 12:55:00|4088.5|4087.5|4085|4084|4089|4088.5|4084|4083.5|4088
1691154000000|2023-08-04 13:00:00|4085.5|4084.5|4087.5|4087|4087.5|4087|4085|4084|714
1691154300000|2023-08-04 13:05:00|4088|4087.5|4081.5|4080.5|4088.5|4087.5|4081|4080|3222
1691154600000|2023-08-04 13:10:00|4080.5|4080|4081.5|4080.5|4082.5|4081.5|4078|4077.5|5236
1691154900000|2023-08-04 13:15:00|4081|4081|4082|4081|4084|4083|4081|4080|2557
1691155200000|2023-08-04 13:20:00|4081.5|4081.5|4078.5|4078|4083.5|4082.5|4077.5|4076.5|4074
1691155500000|2023-08-04 13:25:00|4079|4078.5|4081|4080|4082|4081|4078|4077|4951
1691155800000|2023-08-04 13:30:00|4081.5|4081|4089|4087.5|4089.5|4088.5|4080|4079|16847
1691156100000|2023-08-04 13:35:00|4088.5|4087|4085.5|4084.5|4088.5|4087|4084.5|4083.5|8733
1691156400000|2023-08-04 13:40:00|4087|4085|4087|4086|4089.5|4088.5|4085.5|4084.5|3160
1691156700000|2023-08-04 13:45:00|4086.5|4085.5|4082.5|4081.5|4088.5|4088|4082|4081|4558
1691157000000|2023-08-04 13:50:00|4082|4082|4082.5|4081.5|4084|4083.5|4080.5|4079.5|5966
1691157300000|2023-08-04 13:55:00|4083|4082|4080|4079.5|4083|4082|4079.5|4078.5|4553
1691157600000|2023-08-04 14:00:00|4079.5|4078.5|4082|4081|4083|4082|4079.5|4078.5|4956
1691157900000|2023-08-04 14:05:00|4082.5|4081.5|4078.5|4078|4083|4082|4078.5|4078|6876
1691158200000|2023-08-04 14:10:00|4079|4078.5|4079.5|4079|4080.5|4079.5|4078|4077|6040
1691158500000|2023-08-04 14:15:00|4080|4079.5|4081|4080|4081|4080.5|4078|4077.5|29408
1691158800000|2023-08-04 14:20:00|4080.5|4080.5|4080.5|4079.5|4082|4081.5|4079|4078|4714
1691159100000|2023-08-04 14:25:00|4081|4080|4082|4081|4084|4083|4081|4080|1618
1691159400000|2023-08-04 14:30:00|4081.5|4080.5|4080.5|4080|4082|4081|4080|4079.5|3172
1691159700000|2023-08-04 14:35:00|4080|4079.5|4081|4080|4082.5|4081.5|4080|4079|2699
1691160000000|2023-08-04 14:40:00|4080.5|4080.5|4084|4083.5|4084|4083.5|4080.5|4080.5|5676
1691160300000|2023-08-04 14:45:00|4083.5|4083|4083.5|4083|4084.5|4084|4083|4082|1957
1691160600000|2023-08-04 14:50:00|4083|4082.5|4083.5|4083|4084.5|4083.5|4082|4081|3063
1691160900000|2023-08-04 14:55:00|4084|4082.5|4085|4084.5|4087|4086|4083|4082.5|5293
1691161200000|2023-08-04 15:00:00|4085.5|4085|4089|4088.5|4089|4088.5|4084|4083.5|9548
1691161500000|2023-08-04 15:05:00|4089.5|4089|4090.5|4089.5|4092|4091|4089.5|4088.5|8796
1691161800000|2023-08-04 15:10:00|4091|4090|4091|4090.5|4092.5|4091.5|4090.5|4090|3844
1691162100000|2023-08-04 15:15:00|4091.5|4091|4092|4091|4093.5|4092.5|4091.5|4090.5|5079
1691162400000|2023-08-04 15:20:00|4092.5|4091.5|4095|4094.5|4095.5|4094.5|4092.5|4091.5|5071
1691162700000|2023-08-04 15:25:00|4094.5|4094|4090.5|4089|4095|4094.5|4090|4089|9433
1691391600000|2023-08-07 07:00:00|4086.5|4084|4090|4087.5|4094|4091.5|4081.5|4077.5|17999
1691391900000|2023-08-07 07:05:00|4090.5|4088|4085.5|4083.5|4090.5|4089|4084.5|4083|8991
1691392200000|2023-08-07 07:10:00|4085|4084|4085.5|4084.5|4089|4087.5|4083|4081|6163
1691392500000|2023-08-07 07:15:00|4086|4085|4076.5|4075|4088|4086.5|4076|4074.5|3995
1691392800000|2023-08-07 07:20:00|4076|4074.5|4077|4075.5|4082|4080.5|4076|4074.5|11504
1691393100000|2023-08-07 07:25:00|4078|4077|4073.5|4072|4079|4077.5|4073|4071.5|3720
1691393400000|2023-08-07 07:30:00|4074.5|4072.5|4070.5|4069.5|4076.5|4075|4068.5|4068|5367
1691393700000|2023-08-07 07:35:00|4070|4069|4076.5|4075|4077|4075.5|4069.5|4068.5|3330
1691394000000|2023-08-07 07:40:00|4076|4075.5|4074.5|4073.5|4078.5|4077|4073|4072|1722
1691394300000|2023-08-07 07:45:00|4075.5|4074|4073.5|4072|4079.5|4078.5|4073.5|4072|2419
1691394600000|2023-08-07 07:50:00|4073|4073|4071.5|4071|4074.5|4073|4068.5|4067.5|3067
1691394900000|2023-08-07 07:55:00|4072|4071.5|4071.5|4071|4074|4073|4070.5|4069.5|4717
1691395200000|2023-08-07 08:00:00|4072|4070.5|4072|4071|4075|4073.5|4071.5|4070.5|3345
1691395500000|2023-08-07 08:05:00|4072.5|4070.5|4073|4072|4074|4073|4070.5|4069.5|856
1691395800000|2023-08-07 08:10:00|4073.5|4072.5|4071|4070|4074|4072.5|4071|4070|1108
1691396100000|2023-08-07 08:15:00|4070.5|4069.5|4072|4070.5|4072.5|4071.5|4070|4069|5421
1691396400000|2023-08-07 08:20:00|4072.5|4071|4069.5|4069|4073|4072|4069.5|4068.5|5646
1691396700000|2023-08-07 08:25:00|4070.5|4069.5|4066|4065|4071.5|4071|4065.5|4065|5620
1691397000000|2023-08-07 08:30:00|4066.5|4065.5|4068.5|4068|4069.5|4069|4066.5|4065.5|5748
1691397300000|2023-08-07 08:35:00|4068|4067.5|4068.5|4067.5|4069|4068.5|4064.5|4063.5|5202
1691397600000|2023-08-07 08:40:00|4067.5|4066.5|4063.5|4062.5|4068|4067.5|4061.5|4060.5|4195
1691397900000|2023-08-07 08:45:00|4063|4062|4065.5|4064.5|4068|4067|4061.5|4061|6363
1691398200000|2023-08-07 08:50:00|4065|4064|4066|4065|4068.5|4067|4064.5|4063.5|3565
1691398500000|2023-08-07 08:55:00|4065.5|4065.5|4064.5|4064|4066.5|4065.5|4064.5|4064|2667
1691398800000|2023-08-07 09:00:00|4065.5|4064.5|4060|4059|4066|4065|4059.5|4058.5|3709
1691399100000|2023-08-07 09:05:00|4060.5|4059.5|4056.5|4056|4062.5|4061.5|4056.5|4056|5160
1691399400000|2023-08-07 09:10:00|4057|4056.5|4055.5|4054|4057.5|4056.5|4053.5|4052.5|5327
1691399700000|2023-08-07 09:15:00|4055|4054.5|4060|4059|4061.5|4060.5|4055|4054.5|3834
1691400000000|2023-08-07 09:20:00|4060.5|4059.5|4063|4061.5|4063.5|4062.5|4059.5|4058.5|4012
1691400300000|2023-08-07 09:25:00|4062.5|4062|4061.5|4060.5|4063.5|4062.5|4061|4060.5|2867
1691400600000|2023-08-07 09:30:00|4063|4061|4065.5|4065|4066|4065|4061.5|4061|4549
1691400900000|2023-08-07 09:35:00|4066.5|4065.5|4072|4071|4072.5|4071.5|4065.5|4064.5|8495
1691401200000|2023-08-07 09:40:00|4071.5|4070.5|4071.5|4070.5|4073|4071.5|4069.5|4068.5|4340
1691401500000|2023-08-07 09:45:00|4072|4071|4076.5|4075.5|4076.5|4076|4071|4070|6091
1691401800000|2023-08-07 09:50:00|4076|4075|4080|4079|4080|4079|4075.5|4074.5|6891
1691402100000|2023-08-07 09:55:00|4080.5|4079.5|4081|4080.5|4082.5|4082|4080|4079.5|3396
1691402400000|2023-08-07 10:00:00|4080|4079|4079.5|4078|4083|4082|4078|4076.5|6547
1691402700000|2023-08-07 10:05:00|4080.5|4079.5|4078.5|4077.5|4082|4080.5|4078.5|4077.5|5615
1691403000000|2023-08-07 10:10:00|4078|4077|4075.5|4074|4078.5|4077.5|4075|4074|2403
1691403300000|2023-08-07 10:15:00|4075|4074.5|4077|4076.5|4077.5|4076.5|4075|4074.5|5117
1691403600000|2023-08-07 10:20:00|4077.5|4077|4077.5|4077|4078|4077.5|4076.5|4076|8291
1691403900000|2023-08-07 10:25:00|4078|4077.5|4073.5|4073|4079|4078.5|4072.5|4071.5|10166
1691404200000|2023-08-07 10:30:00|4072|4071.5|4068.5|4067.5|4073|4072|4068.5|4067.5|2649
1691404500000|2023-08-07 10:35:00|4068|4067|4067.5|4067|4068.5|4067.5|4066|4065|1621
1691404800000|2023-08-07 10:40:00|4068|4067.5|4069|4068.5|4069|4068.5|4067|4066.5|3829
1691405100000|2023-08-07 10:45:00|4069.5|4069|4067.5|4066.5|4071|4070|4066.5|4065.5|2964
1691405400000|2023-08-07 10:50:00|4068|4067|4067.5|4066.5|4068.5|4067.5|4066.5|4066|1006
1691405700000|2023-08-07 10:55:00|4068|4067|4068|4067.5|4069.5|4068.5|4067.5|4066.5|2529
1691406000000|2023-08-07 11:00:00|4068.5|4068|4070|4069|4072.5|4071|4068|4067|2345
1691406300000|2023-08-07 11:05:00|4069.5|4068|4068.5|4067.5|4069.5|4068|4066.5|4065.5|874
1691406600000|2023-08-07 11:10:00|4069|4068|4069|4068|4069.5|4068.5|4068.5|4067.5|2002
1691406900000|2023-08-07 11:15:00|4069.5|4068.5|4069.5|4068.5|4069.5|4068.5|4068|4067.5|1193
1691407200000|2023-08-07 11:20:00|4069|4069|4071.5|4070|4074|4073|4069|4069|1942
1691407500000|2023-08-07 11:25:00|4072|4070.5|4073.5|4072.5|4073.5|4072.5|4071.5|4070.5|492
1691407800000|2023-08-07 11:30:00|4073|4072|4076.5|4075.5|4076.5|4075.5|4073|4071.5|2058
1691408100000|2023-08-07 11:35:00|4076|4075|4074|4073.5|4077.5|4076|4073.5|4073|2095
1691408400000|2023-08-07 11:40:00|4074.5|4072.5|4074|4073.5|4075|4074|4072.5|4072|4242
1691408700000|2023-08-07 11:45:00|4073|4072.5|4077|4076.5|4077|4076.5|4073|4072.5|1287
1691409000000|2023-08-07 11:50:00|4076.5|4075.5|4078.5|4077.5|4079|4078.5|4076|4075|1810
1691409300000|2023-08-07 11:55:00|4078|4077|4075|4074|4078|4077|4074.5|4073.5|617
1691409600000|2023-08-07 12:00:00|4075.5|4074.5|4078.5|4077|4079|4078|4075|4074.5|1040
1691409900000|2023-08-07 12:05:00|4078|4076|4075|4074|4078.5|4077.5|4075|4074|844
1691410200000|2023-08-07 12:10:00|4074.5|4073.5|4075.5|4074.5|4076|4075|4074.5|4073.5|1796
1691410500000|2023-08-07 12:15:00|4076|4075.5|4071.5|4070.5|4076.5|4075.5|4071|4070|1491
1691410800000|2023-08-07 12:20:00|4071|4070|4069.5|4068.5|4072|4071|4069|4068.5|2767
1691411100000|2023-08-07 12:25:00|4070|4069|4073|4072.5|4073|4072.5|4069.5|4069|2084
1691411400000|2023-08-07 12:30:00|4073.5|4073|4074|4073|4076.5|4076|4073.5|4073|2906
1691411700000|2023-08-07 12:35:00|4075|4074|4074.5|4073.5|4076|4075|4073.5|4072.5|2739
1691412000000|2023-08-07 12:40:00|4075|4074|4075|4074.5|4076|4075|4074.5|4074|2485
1691412300000|2023-08-07 12:45:00|4075.5|4073.5|4074.5|4074|4075.5|4074.5|4074.5|4073.5|930
1691412600000|2023-08-07 12:50:00|4075.5|4074.5|4075.5|4075|4076.5|4075.5|4074.5|4073.5|1730
1691412900000|2023-08-07 12:55:00|4076|4075.5|4075|4074.5|4076|4075.5|4075|4074.5|1198
1691413200000|2023-08-07 13:00:00|4076|4075|4073|4072|4077.5|4076.5|4073|4072|1547
1691413500000|2023-08-07 13:05:00|4072.5|4071.5|4075|4074|4076|4075|4072.5|4071.5|1044
1691413800000|2023-08-07 13:10:00|4075.5|4074.5|4076.5|4075.5|4076.5|4075.5|4075|4074.5|1788
1691414100000|2023-08-07 13:15:00|4076|4075|4075.5|4075|4076.5|4075|4074.5|4073.5|557
1691414400000|2023-08-07 13:20:00|4076|4075.5|4075.5|4074.5|4076.5|4075.5|4073.5|4073|2638
1691414700000|2023-08-07 13:25:00|4075|4074|4074.5|4073.5|4075.5|4074.5|4073|4072|3011
1691415000000|2023-08-07 13:30:00|4074|4074|4076|4075.5|4079|4078|4074|4073.5|4371
1691415300000|2023-08-07 13:35:00|4076.5|4076|4075|4074.5|4080.5|4079.5|4075|4074|4904
1691415600000|2023-08-07 13:40:00|4075.5|4075|4076|4075.5|4077.5|4076.5|4074.5|4074|5862
1691415900000|2023-08-07 13:45:00|4076.5|4076|4078|4077.5|4079.5|4078.5|4076|4075.5|4161
1691416200000|2023-08-07 13:50:00|4077.5|4077|4077.5|4077|4079.5|4079|4075|4074.5|4724
1691416500000|2023-08-07 13:55:00|4078|4076.5|4075|4074.5|4078.5|4078|4075|4074.5|6379
1691416800000|2023-08-07 14:00:00|4075.5|4075|4075.5|4074.5|4077|4076|4074.5|4073.5|6436
1691417100000|2023-08-07 14:05:00|4075|4074|4075|4074.5|4076|4075|4074.5|4074|4524
1691417400000|2023-08-07 14:10:00|4074.5|4074|4075.5|4075|4076|4075|4073.5|4072.5|3128
1691417700000|2023-08-07 14:15:00|4076|4075.5|4077|4076|4079|4078|4075.5|4075|5968
1691418000000|2023-08-07 14:20:00|4077.5|4076.5|4079|4078.5|4080|4079|4077|4076|3384
1691418300000|2023-08-07 14:25:00|4079.5|4079|4080|4079.5|4080.5|4079.5|4077.5|4076.5|4194
1691418600000|2023-08-07 14:30:00|4079.5|4079|4079.5|4078.5|4080.5|4080|4078|4077|4110
1691418900000|2023-08-07 14:35:00|4079|4078|4079|4078|4080.5|4079.5|4078.5|4078|4342
1691419200000|2023-08-07 14:40:00|4078.5|4078.5|4075|4074|4078.5|4078.5|4075|4074|2860
1691419500000|2023-08-07 14:45:00|4075.5|4074.5|4078.5|4077.5|4078.5|4077.5|4074.5|4074|5134
1691419800000|2023-08-07 14:50:00|4078|4077|4080|4079|4080|4079|4077.5|4077|3478
1691420100000|2023-08-07 14:55:00|4079.5|4079.5|4080|4079|4081.5|4080.5|4079|4078.5|6151
1691420400000|2023-08-07 15:00:00|4079.5|4078.5|4081.5|4081|4081.5|4081|4078.5|4078|4960
1691420700000|2023-08-07 15:05:00|4082|4081.5|4083|4082|4083.5|4082.5|4081|4080|5275
1691421000000|2023-08-07 15:10:00|4082.5|4083.5|4085.5|4084.5|4086|4085|4082.5|4083|7157
1691421300000|2023-08-07 15:15:00|4085|4084|4081|4080.5|4085|4084|4081|4080.5|13528
1691421600000|2023-08-07 15:20:00|4081.5|4081|4082.5|4082|4083|4082.5|4081.5|4080.5|6746
1691421900000|2023-08-07 15:25:00|4083|4081.5|4082.5|4082|4084|4083.5|4082|4081.5|8739
1691478000000|2023-08-08 07:00:00|4096|4089|4099|4097.5|4100.5|4099|4086.5|4084|7601
1691478300000|2023-08-08 07:05:00|4098.5|4098|4098|4096|4105|4103.5|4097.5|4096|4244
1691478600000|2023-08-08 07:10:00|4097.5|4096.5|4104|4102.5|4107|4105.5|4097.5|4096|5916
1691478900000|2023-08-08 07:15:00|4103.5|4102|4101|4100|4104.5|4103|4099.5|4098|5499
1691479200000|2023-08-08 07:20:00|4100|4099|4099.5|4099|4102|4100.5|4098|4096.5|4090
1691479500000|2023-08-08 07:25:00|4100|4098.5|4097|4095.5|4102|4101|4095|4094|3619
1691479800000|2023-08-08 07:30:00|4096.5|4095|4105.5|4104.5|4106.5|4105|4096.5|4095|4218
1691480100000|2023-08-08 07:35:00|4104.5|4103|4104.5|4103.5|4111|4109.5|4104|4102.5|3293
1691480400000|2023-08-08 07:40:00|4106|4104|4106|4105|4107|4105.5|4099.5|4098.5|5738
1691480700000|2023-08-08 07:45:00|4105.5|4104.5|4107.5|4106.5|4110|4108.5|4105|4104|3220
1691481000000|2023-08-08 07:50:00|4108|4107|4105|4103.5|4109|4107.5|4102|4100.5|4450
1691481300000|2023-08-08 07:55:00|4104.5|4103|4108|4106.5|4110|4108.5|4104.5|4103|3489
1691481600000|2023-08-08 08:00:00|4107.5|4107|4108|4107|4109|4107.5|4105.5|4104.5|1878
1691481900000|2023-08-08 08:05:00|4108.5|4107.5|4104|4103|4108.5|4107.5|4100.5|4099.5|7050
1691482200000|2023-08-08 08:10:00|4104.5|4103.5|4102.5|4101.5|4107.5|4106|4101|4100|2949
1691482500000|2023-08-08 08:15:00|4103|4102|4102|4101|4103.5|4102|4099.5|4098|1334
1691482800000|2023-08-08 08:20:00|4101.5|4100.5|4094|4093|4102|4101|4094|4093|3097
1691483100000|2023-08-08 08:25:00|4094.5|4093.5|4094|4093.5|4095|4094|4090|4089.5|6291
1691483400000|2023-08-08 08:30:00|4094.5|4093|4099.5|4098|4100.5|4099.5|4093.5|4092.5|4906
1691483700000|2023-08-08 08:35:00|4099|4098.5|4099.5|4098.5|4102|4101.5|4099|4098|4758
1691484000000|2023-08-08 08:40:00|4099|4099|4099.5|4099|4101.5|4100.5|4099|4098|6128
1691484300000|2023-08-08 08:45:00|4100|4099.5|4101|4100|4102.5|4101.5|4099|4098.5|2796
1691484600000|2023-08-08 08:50:00|4100.5|4099.5|4101|4100|4103|4102|4099|4098|6193
1691484900000|2023-08-08 08:55:00|4100.5|4100.5|4100|4099|4101.5|4100.5|4099|4098|1120593
1691485200000|2023-08-08 09:00:00|4099.5|4099.5|4101.5|4101|4102|4101.5|4099.5|4099|1123553
1691485500000|2023-08-08 09:05:00|4101|4100.5|4099|4098.5|4102.5|4101.5|4099|4098|6947
1691485800000|2023-08-08 09:10:00|4099.5|4098|4099|4098.5|4100.5|4100|4099|4098|6805
1691486100000|2023-08-08 09:15:00|4098.5|4097.5|4099.5|4098.5|4101.5|4101|4097|4096.5|7090
1691486400000|2023-08-08 09:20:00|4100|4099|4091.5|4090.5|4100|4099.5|4091|4090|3618
1691486700000|2023-08-08 09:25:00|4091|4090|4092.5|4091.5|4093|4092|4089.5|4089|1616
1691487000000|2023-08-08 09:30:00|4092|4091|4093.5|4092.5|4093.5|4092.5|4090|4089|2153
1691487300000|2023-08-08 09:35:00|4093|4093|4092.5|4091.5|4094|4093.5|4091.5|4090.5|2492
1691487600000|2023-08-08 09:40:00|4092|4091|4090.5|4089.5|4092.5|4091.5|4089.5|4089|3069
1691487900000|2023-08-08 09:45:00|4090|4089|4089|4088|4091|4090|4088.5|4087.5|3617
1691488200000|2023-08-08 09:50:00|4088.5|4088.5|4085.5|4085|4090.5|4090|4085|4084|2483
1691488500000|2023-08-08 09:55:00|4086|4084.5|4092.5|4092|4094.5|4094|4085.5|4084.5|3232
1691488800000|2023-08-08 10:00:00|4093|4092.5|4094|4093|4096|4095|4091.5|4091|3689
1691489100000|2023-08-08 10:05:00|4094.5|4093.5|4096|4095|4097|4096.5|4093|4092|4278
1691489400000|2023-08-08 10:10:00|4095.5|4094.5|4096.5|4096|4097|4096|4093|4092.5|4530
1691489700000|2023-08-08 10:15:00|4096|4095.5|4095.5|4094.5|4099|4098|4095|4094.5|5023
1691490000000|2023-08-08 10:20:00|4095|4095|4094|4093|4095.5|4095|4092.5|4092|3923
1691490300000|2023-08-08 10:25:00|4094.5|4093.5|4093.5|4092.5|4095.5|4094.5|4093|4092|2879
1691490600000|2023-08-08 10:30:00|4094|4093.5|4093.5|4092.5|4094|4093.5|4093|4092|10761
1691490900000|2023-08-08 10:35:00|4094|4093|4094|4093|4095|4094|4093|4092|4495
1691491200000|2023-08-08 10:40:00|4093.5|4092.5|4096.5|4095.5|4096.5|4095.5|4093|4092.5|2412
1691491500000|2023-08-08 10:45:00|4096|4095|4098.5|4097.5|4098.5|4097.5|4095.5|4094.5|2004
1691491800000|2023-08-08 10:50:00|4098|4098|4092.5|4091.5|4098.5|4098|4092|4091|4567
1691492100000|2023-08-08 10:55:00|4093|4092|4090.5|4089.5|4093|4092|4087.5|4086.5|3675
1691492400000|2023-08-08 11:00:00|4089|4088.5|4087|4086|4089.5|4088.5|4084.5|4083.5|6823
1691492700000|2023-08-08 11:05:00|4086|4085|4088.5|4087.5|4089|4087.5|4084.5|4083.5|2639
1691493000000|2023-08-08 11:10:00|4088|4088|4092.5|4091.5|4092.5|4091.5|4088|4088|7528
1691493300000|2023-08-08 11:15:00|4092|4092|4090.5|4089.5|4093|4092|4090|4089.5|3317
1691493600000|2023-08-08 11:20:00|4091|4090|4090.5|4089.5|4092|4091|4088|4087|4815
1691493900000|2023-08-08 11:25:00|4090|4089|4087.5|4086.5|4090.5|4089.5|4087|4086|1397
1691494200000|2023-08-08 11:30:00|4087|4086|4081.5|4080.5|4087.5|4086.5|4080.5|4079.5|2340
1691494500000|2023-08-08 11:35:00|4081|4080|4082.5|4082|4083|4082|4079|4078.5|4882
1691494800000|2023-08-08 11:40:00|4083|4082.5|4084.5|4083.5|4085.5|4084.5|4082.5|4082|5730
1691495100000|2023-08-08 11:45:00|4085|4084|4082.5|4081.5|4085|4084|4080|4079|1267
1691495400000|2023-08-08 11:50:00|4083|4082|4088.5|4087.5|4089.5|4088|4082.5|4081.5|1076
1691495700000|2023-08-08 11:55:00|4089|4088|4088.5|4087.5|4090|4089|4087|4086.5|1805
1691496000000|2023-08-08 12:00:00|4088|4088.5|4085.5|4084.5|4090|4089|4085|4084|5702
1691496300000|2023-08-08 12:05:00|4085|4085|4087|4086|4088.5|4087.5|4083|4082.5|4335
1691496600000|2023-08-08 12:10:00|4086.5|4085|4086.5|4085.5|4088|4087|4085|4084|3623
1691496900000|2023-08-08 12:15:00|4086|4085|4090|4089|4090.5|4089.5|4086|4085|2505
1691497200000|2023-08-08 12:20:00|4089.5|4088.5|4091|4090|4094.5|4093.5|4089.5|4088.5|3801
1691497500000|2023-08-08 12:25:00|4090.5|4089.5|4095.5|4094|4096.5|4095.5|4090.5|4089.5|3783
1691497800000|2023-08-08 12:30:00|4096|4094.5|4089|4088|4096|4094.5|4089|4088|1442
1691498100000|2023-08-08 12:35:00|4088.5|4087.5|4088.5|4087.5|4090|4089|4087.5|4086.5|2877
1691498400000|2023-08-08 12:40:00|4088|4087|4090|4089|4090.5|4089.5|4087|4086|1940
1691498700000|2023-08-08 12:45:00|4090.5|4088.5|4088|4087|4090.5|4089|4087.5|4086.5|1312
1691499000000|2023-08-08 12:50:00|4087.5|4086.5|4088|4087.5|4089|4088.5|4087|4086.5|2504
1691499300000|2023-08-08 12:55:00|4087.5|4086.5|4085.5|4084.5|4088|4087|4085|4084.5|4412
1691499600000|2023-08-08 13:00:00|4085|4084|4085.5|4085|4086|4085|4084.5|4084|4321
1691499900000|2023-08-08 13:05:00|4085|4084.5|4086|4085|4086|4085|4084.5|4084|4861
1691500200000|2023-08-08 13:10:00|4085.5|4084.5|4086.5|4085.5|4087.5|4087|4085|4084.5|2058
1691500500000|2023-08-08 13:15:00|4086|4086|4089.5|4088.5|4091|4090|4086|4086|1516
1691500800000|2023-08-08 13:20:00|4089|4088|4090.5|4089.5|4091.5|4090.5|4089|4088|3191
1691501100000|2023-08-08 13:25:00|4091|4090|4091|4090|4091.5|4091|4089|4088|3501
1691501400000|2023-08-08 13:30:00|4090.5|4090.5|4092.5|4091.5|4095|4094|4090.5|4090|4455
1691501700000|2023-08-08 13:35:00|4093|4092|4089.5|4089|4093.5|4092.5|4088.5|4088|6596
1691502000000|2023-08-08 13:40:00|4090|4089.5|4092|4091.5|4092.5|4091.5|4089.5|4088.5|5012
1691502300000|2023-08-08 13:45:00|4091.5|4091|4086|4085|4092.5|4092|4085.5|4085|5651
1691502600000|2023-08-08 13:50:00|4085.5|4085.5|4086.5|4085.5|4087.5|4087|4085|4084.5|6060
1691502900000|2023-08-08 13:55:00|4086|4085|4087.5|4086|4087.5|4086|4084.5|4084|6222
1691503200000|2023-08-08 14:00:00|4086.5|4085|4083.5|4083|4086.5|4085|4083|4082|6308
1691503500000|2023-08-08 14:05:00|4083|4082.5|4083|4082|4083.5|4082.5|4080.5|4079.5|5377
1691503800000|2023-08-08 14:10:00|4082.5|4082.5|4080|4079|4084.5|4083.5|4079.5|4079|8587
1691504100000|2023-08-08 14:15:00|4079.5|4078.5|4075|4074|4080|4079.5|4073|4072|7819
1691504400000|2023-08-08 14:20:00|4074.5|4073.5|4074.5|4074|4075.5|4074.5|4070.5|4070|8343
1691504700000|2023-08-08 14:25:00|4075|4073.5|4076.5|4076|4077|4076|4073.5|4072.5|8583
1691505000000|2023-08-08 14:30:00|4076|4075.5|4075.5|4075|4077.5|4077|4073.5|4072.5|8267
1691505300000|2023-08-08 14:35:00|4076|4075.5|4074.5|4074|4076.5|4076|4074|4073.5|7410
1691505600000|2023-08-08 14:40:00|4074|4073.5|4074|4073|4075|4074|4072|4071|3899
1691505900000|2023-08-08 14:45:00|4074.5|4073.5|4071|4070.5|4074.5|4073.5|4069|4068.5|4180
1691506200000|2023-08-08 14:50:00|4070.5|4070|4070.5|4070|4072|4071|4068.5|4068|4435
1691506500000|2023-08-08 14:55:00|4070|4069.5|4074|4073|4074|4073.5|4069.5|4068.5|11092
1691506800000|2023-08-08 15:00:00|4073.5|4074|4076|4075|4076|4075|4072.5|4071.5|8583
1691507100000|2023-08-08 15:05:00|4076.5|4075.5|4080|4079|4080|4079|4076|4075.5|7649
1691507400000|2023-08-08 15:10:00|4079.5|4078.5|4078|4077|4081|4080|4077.5|4077|10979
1691507700000|2023-08-08 15:15:00|4077.5|4077.5|4082.5|4082|4082.5|4082|4077.5|4077|8477
1691508000000|2023-08-08 15:20:00|4082|4081.5|4080.5|4080|4083|4082.5|4080|4079.5|11580
1691508300000|2023-08-08 15:25:00|4081|4080.5|4080|4079|4082|4081.5|4080|4079|12191
1691564400000|2023-08-09 07:00:00|4096|4092.5|4096|4094|4099.5|4097.5|4088.5|4086.5|10840
1691564700000|2023-08-09 07:05:00|4097|4095|4094.5|4093|4098.5|4096.5|4094.5|4092.5|1609
1691565000000|2023-08-09 07:10:00|4093|4091.5|4095|4094|4095.5|4094|4091|4089.5|2909
1691565300000|2023-08-09 07:15:00|4095.5|4094.5|4097|4096|4097|4096|4090|4089|5391
1691565600000|2023-08-09 07:20:00|4096.5|4095.5|4099|4098|4099.5|4098.5|4094|4092.5|3657
1691565900000|2023-08-09 07:25:00|4098|4097|4098|4097|4098|4097|4096|4094.5|1552
1691566200000|2023-08-09 07:30:00|4097.5|4096.5|4101|4100|4101.5|4100.5|4097.5|4096.5|2748
1691566500000|2023-08-09 07:35:00|4100.5|4099.5|4099|4097.5|4102|4100.5|4098|4097|1587
1691566800000|2023-08-09 07:40:00|4098|4098|4103|4102|4103|4102|4098|4096.5|1674
1691567100000|2023-08-09 07:45:00|4102.5|4101.5|4098.5|4097.5|4103.5|4102.5|4098|4097|1481
1691567400000|2023-08-09 07:50:00|4099.5|4098|4095.5|4094|4100|4099|4094.5|4093.5|1967
1691567700000|2023-08-09 07:55:00|4095|4093.5|4096.5|4095|4097|4096|4095|4093.5|543
1691568000000|2023-08-09 08:00:00|4097|4095.5|4099|4098|4099.5|4098|4096.5|4095.5|1828
1691568300000|2023-08-09 08:05:00|4099.5|4098.5|4102.5|4101|4102.5|4101.5|4099.5|4098.5|1892
1691568600000|2023-08-09 08:10:00|4102|4101.5|4101|4100|4102.5|4101.5|4100|4099|4555
1691568900000|2023-08-09 08:15:00|4101.5|4100.5|4100.5|4100|4102|4100.5|4099.5|4099|3982
1691569200000|2023-08-09 08:20:00|4100|4099|4102.5|4101|4103|4101.5|4100|4099|1334
1691569500000|2023-08-09 08:25:00|4103|4101.5|4103|4102.5|4104.5|4103|4102.5|4101.5|520
1691569800000|2023-08-09 08:30:00|4104|4103|4104.5|4103.5|4105|4103.5|4102.5|4102|1974
1691570100000|2023-08-09 08:35:00|4105|4104|4104|4103|4105.5|4104|4104|4103|1328
1691570400000|2023-08-09 08:40:00|4103.5|4102|4104|4103|4106|4104.5|4103.5|4102|1495
1691570700000|2023-08-09 08:45:00|4104.5|4104|4105|4104|4105|4104|4102.5|4101.5|3072
1691571000000|2023-08-09 08:50:00|4104.5|4103.5|4102.5|4101.5|4105.5|4104.5|4102|4101.5|856
1691571300000|2023-08-09 08:55:00|4102|4100.5|4101.5|4100|4102|4101|4101|4100|1014
1691571600000|2023-08-09 09:00:00|4102|4100.5|4105|4104|4105|4104|4102|4100.5|1755
1691571900000|2023-08-09 09:05:00|4105.5|4104.5|4105.5|4104.5|4106|4105|4105|4104|922
1691572200000|2023-08-09 09:10:00|4105|4104|4104|4103.5|4106.5|4105|4103.5|4103|4898
1691572500000|2023-08-09 09:15:00|4104.5|4103|4102|4101|4104.5|4103.5|4102|4100.5|1274
1691572800000|2023-08-09 09:20:00|4102.5|4102|4104.5|4103.5|4104.5|4103.5|4102.5|4102|190
1691573100000|2023-08-09 09:25:00|4105|4103|4103.5|4103|4105.5|4104.5|4103.5|4103|428
1691573400000|2023-08-09 09:30:00|4103|4102|4103.5|4103|4103.5|4103|4101|4100.5|1872
1691573700000|2023-08-09 09:35:00|4104|4103.5|4106.5|4105.5|4107|4106|4103|4102.5|1501
1691574000000|2023-08-09 09:40:00|4106|4106|4110|4108.5|4110|4109|4106|4105|1502
1691574300000|2023-08-09 09:45:00|4110.5|4109|4108|4107|4110.5|4109.5|4108|4106.5|686
1691574600000|2023-08-09 09:50:00|4107.5|4107.5|4109|4108|4110|4109|4107.5|4107|915
1691574900000|2023-08-09 09:55:00|4109.5|4108.5|4110|4109|4110.5|4109.5|4109|4108|1486
1691575200000|2023-08-09 10:00:00|4109|4108.5|4109.5|4108.5|4109.5|4108.5|4108|4107|2049
1691575500000|2023-08-09 10:05:00|4108.5|4107.5|4107.5|4106.5|4108.5|4107.5|4106.5|4105.5|1834
1691575800000|2023-08-09 10:10:00|4108|4106|4105.5|4104.5|4108|4106|4105|4104.5|1342
1691576100000|2023-08-09 10:15:00|4106|4105|4106.5|4105.5|4108|4107|4105.5|4104.5|838
1691576400000|2023-08-09 10:20:00|4107|4106|4110.5|4109.5|4111|4109.5|4106.5|4105.5|1515
1691576700000|2023-08-09 10:25:00|||||||||58
1691577000000|2023-08-09 10:30:00|||||||||29
1691577600000|2023-08-09 10:40:00|||||||||29
1691577900000|2023-08-09 10:45:00|||||||||29
1691579100000|2023-08-09 11:05:00|4105|4104.5|4104.5|4104|4105|4104.5|4104|4103|585
1691579400000|2023-08-09 11:10:00|4105|4104.5|4104.5|4103.5|4105.5|4105|4103.5|4103|752
1691579700000|2023-08-09 11:15:00|4104|4104.5|4104|4103|4106|4105.5|4103|4102.5|2513
1691580000000|2023-08-09 11:20:00|||||||||600
1691580300000|2023-08-09 11:25:00|||||||||600
1691580600000|2023-08-09 11:30:00|4101.5|4101|4103.5|4102.5|4104|4103|4100.5|4100|1285
1691580900000|2023-08-09 11:35:00|4104|4103|4102.5|4102|4104.5|4103.5|4102|4101|317
1691581200000|2023-08-09 11:40:00|4102|4101.5|4103|4102.5|4104|4103|4101.5|4100.5|631
1691581500000|2023-08-09 11:45:00|4102.5|4102|4105.5|4104.5|4106|4105.5|4102.5|4102|744
1691581800000|2023-08-09 11:50:00|4105|4103.5|4103|4102|4105|4104|4102.5|4102|584
1691582100000|2023-08-09 11:55:00|4103.5|4102.5|4103.5|4103|4104.5|4104|4103.5|4102.5|1125
1691582400000|2023-08-09 12:00:00|4104|4103.5|4104|4103|4104.5|4103.5|4103|4102.5|960
1691582700000|2023-08-09 12:05:00|4104.5|4103.5|4104|4103|4105|4104|4103|4102.5|1363
1691583000000|2023-08-09 12:10:00|4103.5|4102.5|4103|4102.5|4104.5|4103.5|4102.5|4102|1203
1691583300000|2023-08-09 12:15:00|4102.5|4102|4101|4100.5|4103.5|4103|4100|4099|4759
1691583600000|2023-08-09 12:20:00|4100|4099|4101|4100|4101.5|4101|4096.5|4095.5|8302
1691583900000|2023-08-09 12:25:00|4100.5|4099.5|4102.5|4101.5|4102.5|4101.5|4100.5|4099.5|1502
1691584200000|2023-08-09 12:30:00|4103|4102|4101.5|4100.5|4104.5|4103.5|4101|4100|1325
1691584500000|2023-08-09 12:35:00|4102|4101|4101|4100|4102.5|4101.5|4100.5|4100|1803
1691584800000|2023-08-09 12:40:00|4100.5|4099.5|4097.5|4096.5|4100.5|4100|4097|4096.5|3705
1691585100000|2023-08-09 12:45:00|4098|4097|4097|4096|4099.5|4098.5|4097|4096|1525
1691585400000|2023-08-09 12:50:00|4096.5|4096.5|4094|4093.5|4097|4096.5|4094|4093|1783
1691585700000|2023-08-09 12:55:00|4093.5|4093|4096|4095|4096|4095.5|4093|4092|2880
1691586000000|2023-08-09 13:00:00|4095.5|4095.5|4096.5|4096|4098|4097.5|4094.5|4093.5|1845
1691586300000|2023-08-09 13:05:00|4097|4096.5|4098.5|4098|4098.5|4098|4096.5|4095.5|1087
1691586600000|2023-08-09 13:10:00|4098|4097.5|4097.5|4096.5|4099|4098|4096.5|4096|1863
1691586900000|2023-08-09 13:15:00|4097|4096|4098.5|4098|4099|4098|4096.5|4095.5|8380
1691587200000|2023-08-09 13:20:00|4099|4097.5|4097.5|4097|4100|4099|4097|4096.5|1271
1691587500000|2023-08-09 13:25:00|4098|4096.5|4096|4095.5|4098.5|4097.5|4095|4094.5|1713
1691587800000|2023-08-09 13:30:00|4096.5|4095|4103.5|4102.5|4104|4103|4095|4093.5|4283
1691588100000|2023-08-09 13:35:00|4103|4102|4104.5|4104|4105|4104.5|4102|4101|2188
1691588400000|2023-08-09 13:40:00|4104|4103.5|4103.5|4103|4105.5|4105|4102|4101|1753
1691588700000|2023-08-09 13:45:00|4104|4102.5|4107|4106|4108|4107.5|4103.5|4102.5|6479
1691589000000|2023-08-09 13:50:00|4106.5|4105.5|4102.5|4101.5|4107|4105.5|4101.5|4101|3918
1691589300000|2023-08-09 13:55:00|4103|4102|4108.5|4107.5|4109.5|4108.5|4101.5|4100.5|5780
1691589600000|2023-08-09 14:00:00|4107.5|4108|4107.5|4107|4110|4109|4107|4106|3448
1691589900000|2023-08-09 14:05:00|4107|4106.5|4107|4106.5|4107.5|4107|4106|4105|1951
1691590200000|2023-08-09 14:10:00|4107.5|4107|4107|4106|4108|4107|4105.5|4104.5|2216
1691590500000|2023-08-09 14:15:00|4106.5|4105.5|4106.5|4105.5|4108|4107|4105.5|4104.5|1674
1691590800000|2023-08-09 14:20:00|4106|4106|4108.5|4107.5|4109.5|4109|4106|4106|2110
1691591100000|2023-08-09 14:25:00|4109|4108|4113|4112|4113|4112|4109|4108|4037
1691591400000|2023-08-09 14:30:00|4112.5|4111.5|4113|4112|4114|4113.5|4112|4111|4217
1691591700000|2023-08-09 14:35:00|4113.5|4112.5|4115|4114|4116.5|4115.5|4113|4112.5|3824
1691592000000|2023-08-09 14:40:00|4115.5|4114.5|4114.5|4114|4116.5|4115.5|4114|4113.5|6821
1691592300000|2023-08-09 14:45:00|4115|4113.5|4112.5|4112|4115|4114.5|4111.5|4111|6014
1691592600000|2023-08-09 14:50:00|4113|4111.5|4110|4109.5|4113.5|4112.5|4109.5|4109|4156
1691592900000|2023-08-09 14:55:00|4109.5|4109|4110.5|4110|4112.5|4111.5|4109|4108|7666
1691593200000|2023-08-09 15:00:00|4111|4110.5|4110|4109|4111.5|4111|4109.5|4109|5858
1691593500000|2023-08-09 15:05:00|4109.5|4108.5|4108.5|4107.5|4110|4109|4107|4106.5|5669
1691593800000|2023-08-09 15:10:00|4108|4107|4109.5|4109|4111.5|4110.5|4106.5|4106|6710
1691594100000|2023-08-09 15:15:00|4110|4109.5|4106.5|4106|4110.5|4109.5|4105.5|4105|3756
1691594400000|2023-08-09 15:20:00|4106|4105.5|4105.5|4105|4106.5|4106|4104.5|4104|5481
1691594700000|2023-08-09 15:25:00|4105|4104.5|4104.5|4103.5|4106.5|4106|4103.5|4103|7308
1691650800000|2023-08-10 07:00:00|4122.5|4117|4132|4129.5|4134|4131.5|4117|4113.5|3576
1691651100000|2023-08-10 07:05:00|4131.5|4129|4122|4120.5|4134|4131.5|4122|4120.5|1690
1691651400000|2023-08-10 07:10:00|4124|4122|4130|4129|4133|4131|4124|4121.5|2252
1691651700000|2023-08-10 07:15:00|4130.5|4129.5|4126.5|4125|4131|4129.5|4126|4124.5|2921
1691652000000|2023-08-10 07:20:00|4126|4126|4126.5|4125.5|4128|4127|4123|4121.5|1519
1691652300000|2023-08-10 07:25:00|4127|4126|4130|4128.5|4132|4130.5|4127|4126|2763
1691652600000|2023-08-10 07:30:00|4129.5|4129|4131.5|4130.5|4132|4130.5|4129.5|4128|2780
1691652900000|2023-08-10 07:35:00|4132|4131|4124.5|4123.5|4132|4131|4124|4123|3124
1691653200000|2023-08-10 07:40:00|4125|4123|4126.5|4125|4128|4127|4123|4122|1854
1691653500000|2023-08-10 07:45:00|4127|4125.5|4125.5|4124.5|4127.5|4126|4124.5|4124|3621
1691653800000|2023-08-10 07:50:00|4126.5|4125|4118.5|4117|4127|4126|4118.5|4117|2578
1691654100000|2023-08-10 07:55:00|4118|4116.5|4119.5|4118|4121.5|4120|4116.5|4115|782
1691654400000|2023-08-10 08:00:00|4119|4118.5|4119.5|4118.5|4122.5|4121.5|4119|4118|2233
1691654700000|2023-08-10 08:05:00|4120|4119|4127|4126|4127|4126|4119|4118.5|4327
1691655000000|2023-08-10 08:10:00|4128|4126.5|4123.5|4122.5|4128|4127.5|4123|4121.5|1925
1691655300000|2023-08-10 08:15:00|4123|4122|4124|4123|4125|4123.5|4122.5|4121.5|1148
1691655600000|2023-08-10 08:20:00|4123.5|4121.5|4122|4121|4124|4123.5|4121.5|4120.5|3358
1691655900000|2023-08-10 08:25:00|4122.5|4121.5|4120.5|4119.5|4123|4122|4118.5|4117.5|1779
1691656200000|2023-08-10 08:30:00|4121|4120|4123.5|4123|4123.5|4123|4119.5|4118.5|766
1691656500000|2023-08-10 08:35:00|4124|4123.5|4127|4126|4127|4126|4123.5|4123|738
1691656800000|2023-08-10 08:40:00|4126.5|4125|4127|4126|4128|4127|4126|4125|1795
1691657100000|2023-08-10 08:45:00|4126.5|4125.5|4127|4126|4128.5|4127.5|4126|4125|1354
1691657400000|2023-08-10 08:50:00|4127.5|4126.5|4127|4126.5|4128|4127|4126.5|4125.5|999
1691657700000|2023-08-10 08:55:00|4128|4127|4126.5|4126|4128|4127|4124.5|4123.5|2262
1691658000000|2023-08-10 09:00:00|4127|4125.5|4122|4121.5|4127.5|4126.5|4122|4121.5|2648
1691658300000|2023-08-10 09:05:00|4122.5|4120.5|4123.5|4123|4124|4123|4121.5|4120.5|1676
1691658600000|2023-08-10 09:10:00|4123|4122|4124.5|4124|4126|4125|4123|4122|2381
1691658900000|2023-08-10 09:15:00|4125|4123.5|4119.5|4118.5|4125|4123.5|4119.5|4118.5|1531
1691659200000|2023-08-10 09:20:00|4120|4119|4120|4119|4122.5|4121.5|4120|4119|11492
1691659500000|2023-08-10 09:25:00|4119.5|4117.5|4120|4119|4120|4119|4117.5|4116.5|1068
1691659800000|2023-08-10 09:30:00|4119.5|4117|4116.5|4116|4119.5|4117|4114|4112.5|3896
1691660100000|2023-08-10 09:35:00|4117.5|4116.5|4116.5|4115|4118|4117|4115|4114.5|4049
1691660400000|2023-08-10 09:40:00|4116|4115.5|4117.5|4116.5|4117.5|4117|4115|4114.5|2443
1691660700000|2023-08-10 09:45:00|4118|4117|4116.5|4115.5|4119.5|4118.5|4116.5|4115|1859
1691661000000|2023-08-10 09:50:00|4116|4115|4118|4117.5|4118.5|4118|4116|4115|1618
1691661300000|2023-08-10 09:55:00|4118.5|4118.5|4120.5|4119.5|4120.5|4119.5|4117.5|4116.5|2498
1691661600000|2023-08-10 10:00:00|4120|4120|4119.5|4119|4121.5|4120.5|4119.5|4119|1652
1691661900000|2023-08-10 10:05:00|4119|4118|4117|4116|4119.5|4118.5|4116.5|4116|3638
1691662200000|2023-08-10 10:10:00|4118|4116.5|4120|4119|4120.5|4119.5|4116.5|4115.5|2842
1691662500000|2023-08-10 10:15:00|4119.5|4120|4118|4117|4120.5|4120|4117.5|4116.5|3766
1691662800000|2023-08-10 10:20:00|4118.5|4117.5|4119.5|4118.5|4120|4119|4118.5|4117.5|1917
1691663100000|2023-08-10 10:25:00|4119|4119|4117|4116.5|4120|4119|4117|4116.5|950
1691663400000|2023-08-10 10:30:00|4116.5|4116|4114.5|4113.5|4117.5|4116.5|4114.5|4113|2043
1691663700000|2023-08-10 10:35:00|4114|4113|4115.5|4114.5|4116|4115|4114|4113|2241
1691664000000|2023-08-10 10:40:00|4115|4114|4113.5|4112.5|4116.5|4115.5|4113|4112|4855
1691664300000|2023-08-10 10:45:00|4113|4112|4114.5|4113.5|4115.5|4114|4112.5|4111.5|1646
1691664600000|2023-08-10 10:50:00|4115|4114|4115|4114|4115.5|4114|4114|4113|2618
1691664900000|2023-08-10 10:55:00|4115.5|4113.5|4119.5|4118.5|4119.5|4118.5|4115.5|4113.5|3705
1691665200000|2023-08-10 11:00:00|4120|4119|4120.5|4119.5|4121|4120|4119.5|4118.5|2551
1691665500000|2023-08-10 11:05:00|4121|4120|4121.5|4120.5|4122|4121|4120|4118.5|2031
1691665800000|2023-08-10 11:10:00|4122|4121|4122|4121|4123|4122|4120.5|4120|2023
1691666100000|2023-08-10 11:15:00|4122.5|4121.5|4119.5|4118.5|4122.5|4122|4119.5|4118|1106
1691666400000|2023-08-10 11:20:00|4120|4119|4119|4118|4120|4119|4117.5|4116.5|1132
1691666700000|2023-08-10 11:25:00|4117.5|4116.5|4117|4116|4118|4116.5|4115|4114|2833
1691667000000|2023-08-10 11:30:00|4116.5|4115.5|4114.5|4113.5|4117|4115.5|4114.5|4113|2343
1691667300000|2023-08-10 11:35:00|4116|4115.5|4122|4121|4122.5|4121.5|4116|4115.5|3569
1691667600000|2023-08-10 11:40:00|4120.5|4119.5|4118.5|4117.5|4121.5|4120.5|4118.5|4117|1961
1691667900000|2023-08-10 11:45:00|4118|4117|4119.5|4118.5|4119.5|4118.5|4116.5|4115.5|2819
1691668200000|2023-08-10 11:50:00|4119|4118|4123|4122|4123|4122|4118|4117|3407
1691668500000|2023-08-10 11:55:00|4123.5|4122.5|4124.5|4124|4125|4124.5|4123|4122|4108
1691668800000|2023-08-10 12:00:00|4125|4123.5|4123|4122.5|4125.5|4124.5|4123|4121.5|1851
1691669100000|2023-08-10 12:05:00|4123.5|4123|4124.5|4123.5|4124.5|4123.5|4122.5|4122|3113
1691669400000|2023-08-10 12:10:00|4124|4123|4124.5|4123.5|4126|4124.5|4121|4120.5|2159
1691669700000|2023-08-10 12:15:00|4125|4124|4119|4118|4125.5|4124.5|4119|4118|1772
1691670000000|2023-08-10 12:20:00|4120|4119|4123|4121.5|4123|4121.5|4119.5|4118.5|1952
1691670300000|2023-08-10 12:25:00|4122.5|4120.5|4121|4118|4123|4121|4120|4118|1224
1691670600000|2023-08-10 12:30:00|4121.5|4119|4115.5|4114|4123|4120.5|4113|4112|5903
1691670900000|2023-08-10 12:35:00|4115|4113.5|4116|4115|4118.5|4117|4113.5|4112|2976
1691671200000|2023-08-10 12:40:00|4115.5|4114|4116|4114.5|4117|4116|4111.5|4110.5|4943
1691671500000|2023-08-10 12:45:00|4115.5|4115|4119.5|4118|4120.5|4119.5|4115.5|4114.5|1859
1691671800000|2023-08-10 12:50:00|4119|4117.5|4120|4119|4120.5|4119|4116.5|4115.5|817
1691672100000|2023-08-10 12:55:00|4119.5|4118|4121.5|4120.5|4122|4120.5|4119|4118|575
1691672400000|2023-08-10 13:00:00|4122|4121|4126|4125|4126.5|4125|4122|4120.5|411
1691672700000|2023-08-10 13:05:00|4125.5|4124|4122.5|4121|4126.5|4125|4120|4119|515
1691673000000|2023-08-10 13:10:00|4123|4121.5|4121|4120|4123.5|4122|4121|4120|660
1691673300000|2023-08-10 13:15:00|4121.5|4121|4118.5|4118|4123|4122|4118|4117.5|2637
1691673600000|2023-08-10 13:20:00|4119|4117.5|4118.5|4117.5|4121|4120|4117.5|4116.5|1342
1691673900000|2023-08-10 13:25:00|4119|4118|4120.5|4119.5|4121|4120|4118|4117.5|2140
1691674200000|2023-08-10 13:30:00|4121|4120|4129.5|4128.5|4130|4129.5|4121|4120|7025
1691674500000|2023-08-10 13:35:00|4129|4128|4130.5|4130|4132|4131|4128|4127.5|4020
1691674800000|2023-08-10 13:40:00|4131.5|4129.5|4127|4126|4131.5|4130.5|4125.5|4125|4695
1691675100000|2023-08-10 13:45:00|4127.5|4126.5|4130.5|4130|4131.5|4130.5|4126.5|4125.5|5704
1691675400000|2023-08-10 13:50:00|4131|4130.5|4131|4130.5|4132|4131|4129|4128.5|6671
1691675700000|2023-08-10 13:55:00|4130.5|4130|4129.5|4128.5|4132|4131|4128|4127|2779
1691676000000|2023-08-10 14:00:00|4130.5|4129.5|4135|4133.5|4137.5|4136.5|4130.5|4129.5|2097
1691676300000|2023-08-10 14:05:00|4134.5|4133|4136.5|4136|4137|4136|4132.5|4131.5|3038
1691676600000|2023-08-10 14:10:00|4137|4135.5|4136.5|4136|4137.5|4136.5|4135.5|4134.5|1858
1691676900000|2023-08-10 14:15:00|4137|4135.5|4130|4129.5|4137|4135.5|4129.5|4129|3880
1691677200000|2023-08-10 14:20:00|4130.5|4129|4131.5|4130.5|4132|4130.5|4128|4127|6343
1691677500000|2023-08-10 14:25:00|4132|4131|4131|4130.5|4132.5|4132|4130.5|4130|1762
1691677800000|2023-08-10 14:30:00|4131.5|4130|4130|4129.5|4132|4131.5|4129.5|4129|5751
1691678100000|2023-08-10 14:35:00|4129.5|4129|4130.5|4130|4130.5|4130|4126.5|4125.5|5533
1691678400000|2023-08-10 14:40:00|4130|4129.5|4126|4125.5|4130.5|4129.5|4126|4125.5|2401
1691678700000|2023-08-10 14:45:00|4125.5|4125|4130.5|4130|4131|4130|4124|4123|2916
1691679000000|2023-08-10 14:50:00|4130|4129.5|4132.5|4131.5|4133|4132|4130|4129|5933
1691679300000|2023-08-10 14:55:00|4132|4131|4132|4131|4133|4132|4131|4130.5|9501
1691679600000|2023-08-10 15:00:00|4132.5|4131.5|4130.5|4129.5|4133|4132|4129|4128.5|4274
1691679900000|2023-08-10 15:05:00|4130|4130|4130.5|4130|4133|4132.5|4130|4130|7430
1691680200000|2023-08-10 15:10:00|4131|4130.5|4135|4134|4135.5|4134.5|4130.5|4130|4416
1691680500000|2023-08-10 15:15:00|4134.5|4133|4133.5|4132.5|4134.5|4133.5|4133|4132|5904
1691680800000|2023-08-10 15:20:00|4133|4133|4133.5|4132.5|4135.5|4135|4133|4132.5|7115
1691681100000|2023-08-10 15:25:00|4133|4133|4134.5|4134|4136|4135.5|4133|4133|14458
1691737200000|2023-08-11 07:00:00|4129|4125.5|4120.5|4119|4136|4134|4118.5|4117.5|14167
1691737500000|2023-08-11 07:05:00|4122.5|4120.5|4125|4123|4127.5|4125.5|4119.5|4118|6890
1691737800000|2023-08-11 07:10:00|4124.5|4123.5|4129|4127.5|4132|4130.5|4124|4122|2634
1691738100000|2023-08-11 07:15:00|4129.5|4128|4124.5|4123.5|4129.5|4129|4124|4123|1779
1691738400000|2023-08-11 07:20:00|4124|4122.5|4125.5|4123.5|4126|4124.5|4120.5|4119|1937
1691738700000|2023-08-11 07:25:00|4125|4124|4119|4117.5|4125.5|4124.5|4118.5|4117.5|1583
1691739000000|2023-08-11 07:30:00|4119.5|4118.5|4117.5|4116.5|4121|4119.5|4114|4113|2929
1691739300000|2023-08-11 07:35:00|4117|4116|4111|4110.5|4119|4117.5|4111|4110.5|2343
1691739600000|2023-08-11 07:40:00|4111.5|4111|4111.5|4110.5|4114|4113.5|4108.5|4107.5|2151
1691739900000|2023-08-11 07:45:00|4111|4110|4113.5|4112|4114|4113.5|4110|4109|2733
1691740200000|2023-08-11 07:50:00|4114|4112.5|4114|4113|4117.5|4116.5|4111|4110|4905
1691740500000|2023-08-11 07:55:00|4113|4112|4113.5|4112.5|4117|4116.5|4112|4111|2845
1691740800000|2023-08-11 08:00:00|4112.5|4111.5|4105.5|4104.5|4113|4111.5|4105|4104|6636
1691741100000|2023-08-11 08:05:00|4106|4103.5|4101|4100|4108.5|4107.5|4100.5|4100|2755
1691741400000|2023-08-11 08:10:00|4099.5|4098.5|4098.5|4097.5|4103.5|4102|4097.5|4096.5|4560
1691741700000|2023-08-11 08:15:00|4098|4098|4105.5|4104.5|4107|4105.5|4098|4098|4746
1691742000000|2023-08-11 08:20:00|4105|4104|4102.5|4101.5|4105|4104|4101|4100|2059
1691742300000|2023-08-11 08:25:00|4103|4101|4103|4102|4104.5|4103.5|4100.5|4099|3225
1691742600000|2023-08-11 08:30:00|4102.5|4101.5|4103|4102|4104.5|4103|4100|4099|3071
1691742900000|2023-08-11 08:35:00|4102.5|4101.5|4102.5|4101.5|4103|4102|4100.5|4099|3029
1691743200000|2023-08-11 08:40:00|4102|4101|4102.5|4101.5|4105.5|4105|4100|4099.5|3662
1691743500000|2023-08-11 08:45:00|4102|4101|4102.5|4101.5|4103.5|4102.5|4100.5|4099.5|9409
1691743800000|2023-08-11 08:50:00|4103|4101|4103.5|4102.5|4105|4104|4101.5|4100.5|2296
1691744100000|2023-08-11 08:55:00|4104.5|4103|4101.5|4100.5|4106|4105|4101.5|4100.5|1498
1691744400000|2023-08-11 09:00:00|4101|4100|4107|4106|4107|4106|4101|4100|1299
1691744700000|2023-08-11 09:05:00|4106|4105|4106.5|4105.5|4110|4109|4105.5|4104.5|3488
1691745000000|2023-08-11 09:10:00|4107|4104.5|4102.5|4101|4107|4104.5|4102.5|4101|3481
1691745300000|2023-08-11 09:15:00|4102|4101.5|4101.5|4100.5|4102.5|4102|4099.5|4098.5|3787
1691745600000|2023-08-11 09:20:00|4101|4100|4102|4101|4104|4103.5|4101|4100|2977
1691745900000|2023-08-11 09:25:00|4102.5|4101.5|4103|4102.5|4104|4103.5|4102|4101|2277
1691746200000|2023-08-11 09:30:00|4102.5|4101.5|4100.5|4099.5|4103.5|4103|4099.5|4098.5|5097
1691746500000|2023-08-11 09:35:00|4101|4100|4098.5|4097.5|4101|4100|4096.5|4095.5|3559
1691746800000|2023-08-11 09:40:00|4098|4096.5|4099.5|4098.5|4100|4099|4097.5|4096.5|2801
1691747100000|2023-08-11 09:45:00|4099|4098|4097.5|4096.5|4100|4099.5|4097|4096|2963
1691747400000|2023-08-11 09:50:00|4097|4096|4100.5|4100|4101|4100|4094|4093.5|8043
1691747700000|2023-08-11 09:55:00|4099.5|4099|4102|4101|4102.5|4101|4099.5|4098.5|5125
1691748000000|2023-08-11 10:00:00|4103|4102|4104|4103|4104.5|4103.5|4101|4100|2649
1691748300000|2023-08-11 10:05:00|4103.5|4102.5|4100|4099.5|4103.5|4102.5|4100|4099|1424
1691748600000|2023-08-11 10:10:00|4100.5|4099|4102|4101|4103|4102|4100|4099|1952
1691748900000|2023-08-11 10:15:00|4101.5|4100.5|4101|4100|4102.5|4102|4100|4099|1938
1691749200000|2023-08-11 10:20:00|4100.5|4099.5|4101|4100.5|4101.5|4101|4100|4099|2836
1691749500000|2023-08-11 10:25:00|4102|4101|4100.5|4099.5|4102|4101|4100|4099.5|4417
1691749800000|2023-08-11 10:30:00|4101|4100|4101.5|4100|4101.5|4100.5|4099|4098.5|2465
1691750100000|2023-08-11 10:35:00|4101|4100.5|4102|4101|4104|4103.5|4101|4100.5|3937
1691750400000|2023-08-11 10:40:00|4101|4100|4098.5|4097.5|4102.5|4101.5|4098|4097.5|3102
1691750700000|2023-08-11 10:45:00|4098|4097|4094.5|4093.5|4098|4097|4093|4092|3847
1691751000000|2023-08-11 10:50:00|4095|4093|4091|4090|4095|4093|4090|4089|2884
1691751300000|2023-08-11 10:55:00|4090.5|4089.5|4089.5|4088|4092|4091.5|4089.5|4088|3331
1691751600000|2023-08-11 11:00:00|4089|4088.5|4094|4093|4094|4093|4087.5|4086.5|4269
1691751900000|2023-08-11 11:05:00|4095|4093.5|4092|4091|4095.5|4095|4092|4091|1503
1691752200000|2023-08-11 11:10:00|4092.5|4091.5|4091.5|4090.5|4093|4092|4090|4089.5|2917
1691752500000|2023-08-11 11:15:00|4091|4091|4091.5|4090.5|4093|4092|4090.5|4090|2575
1691752800000|2023-08-11 11:20:00|4091|4091|4091|4090|4092.5|4091.5|4090|4089|2135
1691753100000|2023-08-11 11:25:00|4091.5|4090.5|4092|4091|4093|4092|4091|4090.5|881
1691753400000|2023-08-11 11:30:00|4091.5|4090.5|4092.5|4091.5|4093|4092|4090|4089.5|3173
1691753700000|2023-08-11 11:35:00|4092|4092|4093|4092|4094|4093|4090.5|4089.5|5820
1691754000000|2023-08-11 11:40:00|4092.5|4091|4092.5|4092|4093|4092.5|4092|4091|5167
1691754300000|2023-08-11 11:45:00|4091.5|4091.5|4093|4092.5|4095|4094.5|4091.5|4090.5|5505
1691754600000|2023-08-11 11:50:00|4093.5|4092|4093.5|4093|4094.5|4093.5|4092.5|4091.5|4269
1691754900000|2023-08-11 11:55:00|4094|4092.5|4093.5|4092.5|4096|4095.5|4091.5|4091|1952
1691755200000|2023-08-11 12:00:00|4093|4092|4092|4091|4094.5|4093.5|4092|4091|1806
1691755500000|2023-08-11 12:05:00|4091.5|4091.5|4092.5|4091.5|4093|4092.5|4091|4090.5|4659
1691755800000|2023-08-11 12:10:00|4092|4092|4091.5|4090.5|4092.5|4092|4090|4089|2711
1691756100000|2023-08-11 12:15:00|4092|4091|4088.5|4087.5|4092|4091|4087.5|4086.5|2129
1691756400000|2023-08-11 12:20:00|4088|4087|4085.5|4084.5|4088.5|4087.5|4085|4084|1578
1691756700000|2023-08-11 12:25:00|4086|4085|4088.5|4086|4088.5|4086|4085|4084|1553
1691757000000|2023-08-11 12:30:00|4088|4085.5|4086|4085|4088.5|4085.5|4081|4079.5|8980
1691757300000|2023-08-11 12:35:00|4085.5|4084.5|4085|4084|4092|4091|4085|4084|4189
1691757600000|2023-08-11 12:40:00|4084.5|4083|4081|4080|4086.5|4085.5|4080|4079|3324
1691757900000|2023-08-11 12:45:00|4080.5|4079.5|4081.5|4080.5|4085|4084|4077.5|4076|8800
1691758200000|2023-08-11 12:50:00|4081|4080|4076|4075|4082|4081|4075|4074.5|8217
1691758500000|2023-08-11 12:55:00|4076.5|4075.5|4077.5|4077|4080|4079|4076|4075|2702
1691758800000|2023-08-11 13:00:00|4077|4076.5|4081|4080|4081.5|4081|4077|4076|3134
1691759100000|2023-08-11 13:05:00|4080.5|4079.5|4085|4084|4086.5|4085.5|4080|4079.5|1652
1691759400000|2023-08-11 13:10:00|4085.5|4084.5|4086|4085|4086.5|4085.5|4082|4081|5777
1691759700000|2023-08-11 13:15:00|4085.5|4084.5|4083.5|4083|4086|4085|4082.5|4082|2435
1691760000000|2023-08-11 13:20:00|4084|4083.5|4083.5|4082.5|4084.5|4084|4082.5|4082|4294
1691760300000|2023-08-11 13:25:00|4084.5|4083.5|4082|4081.5|4086|4085.5|4081|4080|5507
1691760600000|2023-08-11 13:30:00|4082.5|4081|4088|4087|4088.5|4088|4078|4077.5|12546
1691760900000|2023-08-11 13:35:00|4088.5|4087.5|4093.5|4092.5|4093.5|4093|4088.5|4087.5|13286
1691761200000|2023-08-11 13:40:00|4092.5|4091.5|4087.5|4087|4093|4092.5|4084|4083|10017
1691761500000|2023-08-11 13:45:00|4087|4086.5|4084|4083|4087.5|4087|4083.5|4082.5|10214
1691761800000|2023-08-11 13:50:00|4084.5|4083.5|4083.5|4082.5|4086|4085|4080.5|4080|9559
1691762100000|2023-08-11 13:55:00|4084|4083|4090.5|4087|4091.5|4090|4084|4082.5|4789
1691762400000|2023-08-11 14:00:00|4091|4089|4092|4091|4092.5|4091.5|4089|4086|13520
1691762700000|2023-08-11 14:05:00|4091.5|4090.5|4090.5|4089.5|4093|4092|4090|4089|10251
1691763000000|2023-08-11 14:10:00|4090|4090|4087|4086|4091|4090|4085|4084.5|13284
1691763300000|2023-08-11 14:15:00|4086.5|4085.5|4087|4086.5|4087.5|4087|4085.5|4085|6158
1691763600000|2023-08-11 14:20:00|4088|4087|4088|4087|4088|4087.5|4084.5|4083.5|5955
1691763900000|2023-08-11 14:25:00|4087.5|4086.5|4083|4082|4088|4087|4082.5|4081.5|5366
1691764200000|2023-08-11 14:30:00|4084|4083|4083|4082.5|4085|4084|4081.5|4080.5|7598
1691764500000|2023-08-11 14:35:00|4082.5|4082|4089.5|4088.5|4089.5|4088.5|4082|4081.5|6024
1691764800000|2023-08-11 14:40:00|4090|4089|4093|4092.5|4093|4092.5|4088|4087|7613
1691765100000|2023-08-11 14:45:00|4093.5|4093|4092.5|4092|4095|4094.5|4092|4091.5|10778
1691765400000|2023-08-11 14:50:00|4092|4091.5|4088|4087|4092|4091.5|4086|4085.5|5898
1691765700000|2023-08-11 14:55:00|4088.5|4087.5|4088|4087|4090|4089.5|4086|4085.5|5937
1691766000000|2023-08-11 15:00:00|4088.5|4087.5|4088|4087|4089|4088.5|4086|4085.5|9387
1691766300000|2023-08-11 15:05:00|4087.5|4087.5|4086.5|4086|4088|4087.5|4086|4085.5|5130
1691766600000|2023-08-11 15:10:00|4087|4086.5|4084|4083.5|4087|4086.5|4082.5|4082|6948
1691766900000|2023-08-11 15:15:00|4083|4082|4080.5|4079.5|4085|4084.5|4079.5|4079|9780
1691767200000|2023-08-11 15:20:00|4081|4080|4081|4080.5|4083.5|4083|4080.5|4080|10282
1691767500000|2023-08-11 15:25:00|4081.5|4081|4083|4082|4083.5|4082.5|4081|4080.5|14275
1691996400000|2023-08-14 07:00:00|4094|4089|4107|4105|4110.5|4108|4090|4087.5|7522
1691996700000|2023-08-14 07:05:00|4108.5|4105.5|4098.5|4097|4108.5|4106.5|4098.5|4096.5|5708
1691997000000|2023-08-14 07:10:00|4098|4097.5|4094|4093.5|4100|4099|4091.5|4090|8406
1691997300000|2023-08-14 07:15:00|4094.5|4094|4093.5|4092|4096.5|4095.5|4093|4091.5|5908
1691997600000|2023-08-14 07:20:00|4093|4092.5|4092.5|4091.5|4094.5|4093|4089|4087.5|3177
1691997900000|2023-08-14 07:25:00|4092|4090.5|4088|4086.5|4092|4090.5|4086.5|4085.5|5694
1691998200000|2023-08-14 07:30:00|4087|4086|4082.5|4081.5|4087|4086.5|4082|4081|7773
1691998500000|2023-08-14 07:35:00|4082|4081|4077|4075|4082.5|4081|4076|4074.5|2667
1691998800000|2023-08-14 07:40:00|4076.5|4074.5|4072.5|4072|4077.5|4076.5|4072|4071.5|5189
1691999100000|2023-08-14 07:45:00|4073|4072.5|4077.5|4076.5|4077.5|4076.5|4072.5|4071.5|2133
1691999400000|2023-08-14 07:50:00|4078|4077|4086.5|4085.5|4087|4086|4078|4077|1882
1691999700000|2023-08-14 07:55:00|4087|4086|4096.5|4095.5|4099|4098|4086|4085.5|3250
1692000000000|2023-08-14 08:00:00|4097|4096|4095|4093.5|4098|4097|4093.5|4092|3339
1692000300000|2023-08-14 08:05:00|4095.5|4094|4094|4092.5|4096.5|4095|4091|4090|1572
1692000600000|2023-08-14 08:10:00|4093.5|4093|4090|4089|4095.5|4094|4089|4088.5|3765
1692000900000|2023-08-14 08:15:00|4089.5|4089.5|4088.5|4088|4091.5|4090.5|4087.5|4086.5|3067
1692001200000|2023-08-14 08:20:00|4089|4088.5|4091|4090.5|4092.5|4091.5|4089|4088|3557
1692001500000|2023-08-14 08:25:00|4091.5|4091.5|4088.5|4087.5|4092.5|4092|4088|4087|2372
1692001800000|2023-08-14 08:30:00|4088|4086.5|4086|4085|4088|4086.5|4084|4083.5|927
1692002100000|2023-08-14 08:35:00|4086.5|4085.5|4083|4082|4089.5|4088.5|4082.5|4081.5|2780
1692002400000|2023-08-14 08:40:00|4082.5|4081.5|4084|4083.5|4086|4085.5|4082.5|4081.5|2014
1692002700000|2023-08-14 08:45:00|4084.5|4084|4088|4087|4088|4087|4084|4083.5|2093
1692003000000|2023-08-14 08:50:00|4087.5|4087.5|4087|4086.5|4089|4088.5|4086.5|4086|2155
1692003300000|2023-08-14 08:55:00|4086.5|4086|4090|4089|4090|4089|4085.5|4084.5|2477
1692003600000|2023-08-14 09:00:00|4090.5|4089.5|4091.5|4090.5|4091.5|4090.5|4088|4087|1696
1692003900000|2023-08-14 09:05:00|4091|4089.5|4089.5|4088.5|4091|4090.5|4089.5|4088.5|1699
1692004200000|2023-08-14 09:10:00|4089|4089|4094|4093|4094|4093|4087|4086.5|2511
1692004500000|2023-08-14 09:15:00|4093.5|4093.5|4095|4094.5|4097.5|4096.5|4093.5|4093.5|2201
1692004800000|2023-08-14 09:20:00|4095.5|4095.5|4096|4095.5|4097.5|4096.5|4095|4094.5|1160
1692005100000|2023-08-14 09:25:00|4096.5|4096|4096.5|4096|4098|4097|4095.5|4095|1356
1692005400000|2023-08-14 09:30:00|4097|4095.5|4093.5|4093|4097|4096.5|4090.5|4089.5|5877
1692005700000|2023-08-14 09:35:00|4094|4092.5|4089|4088.5|4094|4092.5|4089|4088|4581
1692006000000|2023-08-14 09:40:00|4088.5|4087.5|4087|4086|4088.5|4087.5|4086.5|4085.5|1779
1692006300000|2023-08-14 09:45:00|4086.5|4085.5|4086.5|4085.5|4088|4087.5|4085.5|4084.5|1660
1692006600000|2023-08-14 09:50:00|4087|4086|4089|4088.5|4089|4088.5|4085|4084|1526
1692006900000|2023-08-14 09:55:00|4089.5|4089|4092|4091.5|4092|4091.5|4088.5|4088|2374
1692007200000|2023-08-14 10:00:00|4093|4092|4090|4089|4093|4092|4089.5|4089|3848
1692007500000|2023-08-14 10:05:00|4090.5|4089.5|4091.5|4090.5|4094|4093|4090.5|4089.5|1873
1692007800000|2023-08-14 10:10:00|4091|4090|4088.5|4088|4092|4091.5|4088|4087.5|2396
1692008100000|2023-08-14 10:15:00|4088|4087.5|4088.5|4087.5|4089.5|4088.5|4087|4086|2481
1692008400000|2023-08-14 10:20:00|4088|4088|4086.5|4085.5|4089|4088|4086|4085|1466
1692008700000|2023-08-14 10:25:00|4086|4085|4084.5|4084|4087|4086|4084|4083|2308
1692009000000|2023-08-14 10:30:00|4085|4083.5|4085|4084|4085|4084|4082.5|4081.5|3499
1692009300000|2023-08-14 10:35:00|4084.5|4084.5|4087|4085.5|4087.5|4087|4084.5|4083.5|970
1692009600000|2023-08-14 10:40:00|4086.5|4086|4088|4086.5|4088|4086.5|4084.5|4084|714
1692009900000|2023-08-14 10:45:00|4087|4086|4088.5|4087|4089.5|4088.5|4086.5|4085.5|1104
1692010200000|2023-08-14 10:50:00|4088|4087.5|4088.5|4087.5|4088.5|4088|4087.5|4086.5|693
1692010500000|2023-08-14 10:55:00|4088|4087|4087.5|4087|4089|4088|4087.5|4087|1030
1692010800000|2023-08-14 11:00:00|4088|4086.5|4084.5|4083.5|4088.5|4087.5|4084.5|4083.5|4005
1692011100000|2023-08-14 11:05:00|4084|4084|4083|4082.5|4084.5|4084|4082|4081.5|1250
1692011400000|2023-08-14 11:10:00|4083.5|4083|4083|4082.5|4084|4083.5|4082.5|4082|1440
1692011700000|2023-08-14 11:15:00|4083.5|4083|4083|4082.5|4083.5|4083|4081.5|4081|1111
1692012000000|2023-08-14 11:20:00|4082.5|4082|4083|4082.5|4084|4083.5|4082.5|4081.5|2084
1692012300000|2023-08-14 11:25:00|4082.5|4082|4084|4083|4084|4083|4081.5|4081|846
1692012600000|2023-08-14 11:30:00|4083.5|4083.5|4082|4081.5|4085|4084|4081.5|4081|1186
1692012900000|2023-08-14 11:35:00|4082.5|4081|4082|4081|4083|4082|4081.5|4080.5|1052
1692013200000|2023-08-14 11:40:00|4081.5|4080.5|4081|4080|4082|4081|4080.5|4080|529
1692013500000|2023-08-14 11:45:00|4080.5|4079|4080.5|4080|4081|4080|4079|4078.5|1256
1692013800000|2023-08-14 11:50:00|4080|4079|4082.5|4081.5|4082.5|4081.5|4080|4079|894
1692014100000|2023-08-14 11:55:00|4082|4081|4083.5|4082.5|4084|4083|4082|4081|1326
1692014400000|2023-08-14 12:00:00|4083|4082|4078|4077.5|4083.5|4082|4076.5|4075.5|2479
1692014700000|2023-08-14 12:05:00|4077.5|4077|4082.5|4082|4083|4082|4076.5|4075.5|1687
1692015000000|2023-08-14 12:10:00|4083|4080|4083.5|4082.5|4084|4083|4080|4079|2054
1692015300000|2023-08-14 12:15:00|4083|4083|4079|4078.5|4083.5|4083|4078.5|4077.5|2702
1692015600000|2023-08-14 12:20:00|4078.5|4078|4078|4077|4079.5|4078.5|4076|4074.5|2832
1692015900000|2023-08-14 12:25:00|4077.5|4076.5|4074.5|4073.5|4078.5|4077.5|4074.5|4073.5|1384
1692016200000|2023-08-14 12:30:00|4074|4073|4080|4079|4080.5|4080|4071.5|4070.5|3645
1692016500000|2023-08-14 12:35:00|4080.5|4079.5|4083|4082|4083.5|4082.5|4080.5|4079.5|1675
1692016800000|2023-08-14 12:40:00|4082.5|4081.5|4081|4080.5|4084|4083|4081|4080|2425
1692017100000|2023-08-14 12:45:00|4080.5|4080|4082|4081|4082|4081.5|4080.5|4079.5|1494
1692017400000|2023-08-14 12:50:00|4081.5|4080.5|4086|4085.5|4086.5|4085.5|4081|4080.5|2175
1692017700000|2023-08-14 12:55:00|4085.5|4084.5|4083.5|4083|4086|4085.5|4082.5|4081.5|1372
1692018000000|2023-08-14 13:00:00|4083|4082.5|4080|4079.5|4083.5|4083|4078.5|4077.5|2900
1692018300000|2023-08-14 13:05:00|4079.5|4079|4084|4083.5|4084.5|4083.5|4079|4078|3477
1692018600000|2023-08-14 13:10:00|4085|4084|4088|4087|4088|4087.5|4083.5|4083|1328
1692018900000|2023-08-14 13:15:00|4087.5|4087.5|4087|4086.5|4088|4087.5|4087|4086.5|3214
1692019200000|2023-08-14 13:20:00|4086|4086|4088.5|4087.5|4088.5|4087.5|4085.5|4085|3449
1692019500000|2023-08-14 13:25:00|4088|4088|4085|4084|4089.5|4088.5|4083|4082|4566
1692019800000|2023-08-14 13:30:00|4084.5|4083.5|4096|4095|4096.5|4095.5|4084|4083.5|7505
1692020100000|2023-08-14 13:35:00|4096.5|4095.5|4090|4089|4098|4097.5|4089.5|4088.5|6353
1692020400000|2023-08-14 13:40:00|4089.5|4089.5|4086.5|4086|4091|4090|4086|4085|7628
1692020700000|2023-08-14 13:45:00|4086|4085.5|4090|4089.5|4090.5|4089.5|4085.5|4084.5|7414
1692021000000|2023-08-14 13:50:00|4090.5|4090|4090|4089.5|4097|4096|4090|4089|4939
1692021300000|2023-08-14 13:55:00|4090.5|4090|4093|4092.5|4094|4093|4089|4088.5|4668
1692021600000|2023-08-14 14:00:00|4092.5|4092|4088|4087.5|4093|4092.5|4087.5|4086.5|7017
1692021900000|2023-08-14 14:05:00|4087.5|4087|4091|4090.5|4092.5|4091.5|4087|4086.5|4766
1692022200000|2023-08-14 14:10:00|4091.5|4090|4087.5|4086.5|4093|4092.5|4087|4086|5232
1692022500000|2023-08-14 14:15:00|4087|4087|4089.5|4089|4091.5|4090.5|4086|4085|6135
1692022800000|2023-08-14 14:20:00|4090|4089.5|4087|4086.5|4090.5|4089.5|4086|4085.5|3364
1692023100000|2023-08-14 14:25:00|4087.5|4087|4090.5|4090|4091.5|4090.5|4087.5|4087|3500
1692023400000|2023-08-14 14:30:00|4091|4090.5|4090.5|4090|4092.5|4091.5|4089|4088.5|668
1692023700000|2023-08-14 14:35:00|4090|4089.5|4090|4089|4090.5|4089.5|4086.5|4086|12259
1692024000000|2023-08-14 14:40:00|4090.5|4089.5|4090.5|4090|4092|4091.5|4090|4089|3038
1692024300000|2023-08-14 14:45:00|4091|4090.5|4089.5|4089|4091.5|4090.5|4089.5|4089|4811
1692024600000|2023-08-14 14:50:00|4089|4088.5|4094|4093.5|4094.5|4093.5|4088.5|4088|4795
1692024900000|2023-08-14 14:55:00|4094.5|4094|4091|4090.5|4094.5|4094|4090.5|4090|6297
1692025200000|2023-08-14 15:00:00|4091.5|4091|4091.5|4091|4092|4091|4090|4089.5|5491
1692025500000|2023-08-14 15:05:00|4091|4090.5|4091|4090.5|4091.5|4091|4090|4089.5|3656
1692025800000|2023-08-14 15:10:00|4091.5|4090|4090.5|4090|4091.5|4090.5|4089|4088.5|3072
1692026100000|2023-08-14 15:15:00|4090|4089.5|4091|4090.5|4091.5|4091|4090|4089.5|8829
1692026400000|2023-08-14 15:20:00|4091.5|4091|4093|4092.5|4093|4092.5|4091.5|4091|2272
1692026700000|2023-08-14 15:25:00|4092.5|4091.5|4091.5|4091|4093.5|4093|4091.5|4091|8908
1692082800000|2023-08-15 07:00:00|4101|4092|4078|4076.5|4101|4096.5|4075|4073|6688
1692083100000|2023-08-15 07:05:00|4079.5|4076|4078|4076.5|4083|4081.5|4076.5|4074.5|4136
1692083400000|2023-08-15 07:10:00|4078.5|4075.5|4078.5|4076.5|4083|4081.5|4077.5|4075.5|1320
1692083700000|2023-08-15 07:15:00|4078|4076|4076.5|4075.5|4078|4076.5|4075|4073.5|1605
1692084000000|2023-08-15 07:20:00|4077|4074.5|4075|4073.5|4077|4075.5|4074.5|4073|2948
1692084300000|2023-08-15 07:25:00|4074.5|4073|4073|4071.5|4075|4073.5|4069.5|4068.5|5112
1692084600000|2023-08-15 07:30:00|4072.5|4071|4061.5|4060|4072.5|4071|4060.5|4059.5|6936
1692084900000|2023-08-15 07:35:00|4060.5|4059|4055.5|4054|4064.5|4063|4055.5|4054|5890
1692085200000|2023-08-15 07:40:00|4054.5|4053.5|4059|4057.5|4060.5|4059.5|4051|4050|8526
1692085500000|2023-08-15 07:45:00|4058.5|4057|4062|4061|4063|4061.5|4053.5|4052|4597
1692085800000|2023-08-15 07:50:00|4062.5|4060.5|4057|4056|4063|4062|4056.5|4055|4454
1692086100000|2023-08-15 07:55:00|4057.5|4056.5|4061.5|4060.5|4062|4061|4057|4056.5|2948
1692086400000|2023-08-15 08:00:00|4062|4059.5|4055|4053.5|4062|4059.5|4055|4053.5|4453
1692086700000|2023-08-15 08:05:00|4055.5|4054|4055|4054|4056|4055|4052.5|4051.5|3839
1692087000000|2023-08-15 08:10:00|4054.5|4053.5|4058|4057|4058|4057|4052|4051|3418
1692087300000|2023-08-15 08:15:00|4057.5|4056.5|4060|4059|4061|4060|4057|4056|3587
1692087600000|2023-08-15 08:20:00|4060.5|4059.5|4061|4060|4064|4063|4058.5|4057.5|5462
1692087900000|2023-08-15 08:25:00|4060.5|4059.5|4056.5|4056|4062|4061.5|4056|4055|1952
1692088200000|2023-08-15 08:30:00|4056|4055.5|4052.5|4051.5|4057.5|4056.5|4052|4051.5|2807
1692088500000|2023-08-15 08:35:00|4052|4052.5|4057.5|4057|4061.5|4060.5|4052|4051.5|3079
1692088800000|2023-08-15 08:40:00|4058|4056|4060.5|4059.5|4061.5|4060|4057|4056|2231
1692089100000|2023-08-15 08:45:00|4060|4059|4061|4060|4062.5|4061.5|4059|4058|6399
1692089400000|2023-08-15 08:50:00|4060.5|4059.5|4064.5|4063.5|4065|4064|4060|4059|2572
1692089700000|2023-08-15 08:55:00|4065|4064|4064|4063|4066.5|4065.5|4064|4062.5|1551
1692090000000|2023-08-15 09:00:00|4063.5|4062|4062.5|4061|4064|4062.5|4060|4059.5|2610
1692090300000|2023-08-15 09:05:00|4062|4061.5|4062|4061|4062.5|4061.5|4058|4057|4627
1692090600000|2023-08-15 09:10:00|4061.5|4060.5|4058.5|4057.5|4062|4060.5|4058|4057.5|4321
1692090900000|2023-08-15 09:15:00|4058|4057|4061.5|4061|4061.5|4061|4057|4056.5|4338
1692091200000|2023-08-15 09:20:00|4061|4060.5|4060|4059|4062.5|4061.5|4059.5|4058.5|3199
1692091500000|2023-08-15 09:25:00|4059.5|4058.5|4059|4057.5|4062.5|4061.5|4058.5|4057.5|1790
1692091800000|2023-08-15 09:30:00|4058.5|4058|4058.5|4058|4060|4059.5|4057.5|4057|3475
1692092100000|2023-08-15 09:35:00|4058|4057.5|4060|4059.5|4061.5|4060.5|4058|4057.5|4778
1692092400000|2023-08-15 09:40:00|4059.5|4058.5|4055|4054.5|4059.5|4059|4054.5|4054|3985
1692092700000|2023-08-15 09:45:00|4054.5|4054|4051.5|4051|4055|4054|4050.5|4050|3004
1692093000000|2023-08-15 09:50:00|4052|4051.5|4047|4046.5|4053|4052.5|4047|4046.5|4256
1692093300000|2023-08-15 09:55:00|4046.5|4046|4049|4048.5|4050|4049|4046.5|4046|3660
1692093600000|2023-08-15 10:00:00|4048|4047|4042|4041|4049|4048.5|4042|4041|4340
1692093900000|2023-08-15 10:05:00|4041.5|4040.5|4040|4039.5|4045|4044|4040|4039.5|4628
1692094200000|2023-08-15 10:10:00|4039.5|4039|4038.5|4038|4040.5|4040|4038|4037.5|2238
1692094500000|2023-08-15 10:15:00|4039|4037.5|4036|4035.5|4039|4038|4034.5|4033.5|4295
1692094800000|2023-08-15 10:20:00|4035.5|4034.5|4031.5|4030.5|4036.5|4035.5|4031.5|4030.5|3727
1692095100000|2023-08-15 10:25:00|4032|4031|4033|4032|4035.5|4034.5|4031.5|4031|3351
1692095400000|2023-08-15 10:30:00|4032|4031|4035.5|4035|4035.5|4035|4030.5|4029.5|3671
1692095700000|2023-08-15 10:35:00|4036|4035.5|4042.5|4041.5|4045.5|4044.5|4036|4035|6454
1692096000000|2023-08-15 10:40:00|4042|4042|4044|4043.5|4046.5|4045.5|4040.5|4039.5|4975
1692096300000|2023-08-15 10:45:00|4043.5|4043|4044|4043.5|4045.5|4044.5|4042|4041.5|5515
1692096600000|2023-08-15 10:50:00|4044.5|4044|4045|4044|4048|4047|4043.5|4042.5|3599
1692096900000|2023-08-15 10:55:00|4045.5|4044.5|4046|4045|4046.5|4045.5|4042.5|4042|2006
1692097200000|2023-08-15 11:00:00|4045.5|4044.5|4042.5|4041.5|4045.5|4044.5|4042|4041|2232
1692097500000|2023-08-15 11:05:00|4042|4042|4046.5|4045.5|4046.5|4045.5|4041|4040|4764
1692097800000|2023-08-15 11:10:00|4047|4046|4047|4046|4050|4049|4046|4045.5|2996
1692098100000|2023-08-15 11:15:00|4046.5|4045.5|4047|4046|4048.5|4048|4044.5|4044|1548
1692098400000|2023-08-15 11:20:00|4046.5|4047|4049.5|4048.5|4050|4049.5|4046.5|4046|5909
1692098700000|2023-08-15 11:25:00|4050|4049|4053.5|4052.5|4053.5|4053|4049.5|4048.5|1106
1692099000000|2023-08-15 11:30:00|4053|4053|4054.5|4053.5|4054.5|4054|4052|4051|1028
1692099300000|2023-08-15 11:35:00|4055|4054|4051|4050|4055.5|4054.5|4050.5|4050|4796
1692099600000|2023-08-15 11:40:00|4050.5|4049.5|4052.5|4051.5|4052.5|4051.5|4049|4048.5|1887
1692099900000|2023-08-15 11:45:00|4052|4051|4048|4047|4052|4051|4047.5|4047|2907
1692100200000|2023-08-15 11:50:00|4047.5|4048|4050.5|4049.5|4050.5|4049.5|4047.5|4047|980
1692100500000|2023-08-15 11:55:00|4050|4048.5|4051|4050|4051.5|4050.5|4047|4046.5|2617
1692100800000|2023-08-15 12:00:00|4050.5|4051.5|4051.5|4050.5|4052.5|4051.5|4050|4049.5|1635
1692101100000|2023-08-15 12:05:00|4052|4051.5|4053.5|4052.5|4053.5|4052.5|4051.5|4050.5|1677
1692101400000|2023-08-15 12:10:00|4053|4052|4051|4050|4053.5|4052.5|4048|4047|3529
1692101700000|2023-08-15 12:15:00|4050.5|4050.5|4046|4045|4051.5|4050.5|4046|4045|929
1692102000000|2023-08-15 12:20:00|4046.5|4045.5|4045|4044|4048|4047|4044.5|4044|1824
1692102300000|2023-08-15 12:25:00|4045.5|4044.5|4049|4047|4049|4047.5|4045.5|4044.5|1674
1692102600000|2023-08-15 12:30:00|4047.5|4044.5|4050.5|4049|4050.5|4049|4044.5|4041.5|7809
1692102900000|2023-08-15 12:35:00|4051|4049.5|4051.5|4050.5|4056|4055|4050.5|4049.5|2695
1692103200000|2023-08-15 12:40:00|4051|4051|4057|4056|4057.5|4056.5|4051|4051|4180
1692103500000|2023-08-15 12:45:00|4057.5|4056.5|4059|4058|4059|4058|4056.5|4055.5|2297
1692103800000|2023-08-15 12:50:00|4058.5|4057.5|4054|4053.5|4059|4058|4054|4053|5681
1692104100000|2023-08-15 12:55:00|4054.5|4053|4056|4055|4058|4057|4052.5|4052|3710
1692104400000|2023-08-15 13:00:00|4055.5|4055.5|4058.5|4057.5|4059|4058|4055.5|4055|3413
1692104700000|2023-08-15 13:05:00|4059|4058|4059|4058|4060|4059|4056.5|4055.5|3644
1692105000000|2023-08-15 13:10:00|4059.5|4058.5|4059|4058|4060|4059|4057.5|4056.5|3683
1692105300000|2023-08-15 13:15:00|4059.5|4058.5|4057|4056|4059.5|4058.5|4056|4055|2430
1692105600000|2023-08-15 13:20:00|4057.5|4056.5|4055|4054|4058.5|4057.5|4054|4053|3969
1692105900000|2023-08-15 13:25:00|4055.5|4054.5|4056.5|4055.5|4057.5|4057|4055|4054|3058
1692106200000|2023-08-15 13:30:00|4056|4056|4058.5|4057.5|4059|4058|4055.5|4055|7383
1692106500000|2023-08-15 13:35:00|4059|4058|4055|4054.5|4060.5|4060|4055|4054|7235
1692106800000|2023-08-15 13:40:00|4054.5|4054|4051.5|4050.5|4057|4056|4051|4050|4197
1692107100000|2023-08-15 13:45:00|4051|4050|4044.5|4044|4052.5|4051.5|4044|4043.5|5752
1692107400000|2023-08-15 13:50:00|4045.5|4044.5|4051|4050.5|4051.5|4050.5|4044.5|4043.5|6874
1692107700000|2023-08-15 13:55:00|4050.5|4050|4049.5|4049|4051.5|4050.5|4047|4046|6719
1692108000000|2023-08-15 14:00:00|4050.5|4049.5|4050.5|4050|4052.5|4051.5|4048.5|4047.5|15299
1692108300000|2023-08-15 14:05:00|4049.5|4049|4050|4049.5|4051.5|4050.5|4048.5|4048|8685
1692108600000|2023-08-15 14:10:00|4049|4048|4043.5|4042.5|4051|4050.5|4043.5|4042.5|5128
1692108900000|2023-08-15 14:15:00|4043|4042|4039|4038|4043|4042|4038.5|4037.5|5601
1692109200000|2023-08-15 14:20:00|4038|4038.5|4036.5|4035.5|4043.5|4042.5|4036.5|4035.5|2987
1692109500000|2023-08-15 14:25:00|4036|4036|4037.5|4037|4038.5|4038|4034.5|4033.5|7132
1692109800000|2023-08-15 14:30:00|4038|4037.5|4039|4038.5|4041.5|4041|4037.5|4037.5|8646
1692110100000|2023-08-15 14:35:00|4038.5|4038|4040.5|4040|4041.5|4041|4036.5|4035.5|9337
1692110400000|2023-08-15 14:40:00|4040|4039.5|4042.5|4042|4043.5|4043|4040|4039.5|7591
1692110700000|2023-08-15 14:45:00|4041.5|4041|4040.5|4040|4042|4041.5|4039|4038.5|5355
1692111000000|2023-08-15 14:50:00|4040|4039.5|4039.5|4039|4042|4041|4039.5|4038.5|6484
1692111300000|2023-08-15 14:55:00|4040|4039.5|4041.5|4040.5|4042.5|4041.5|4039.5|4039|3436
1692111600000|2023-08-15 15:00:00|4041|4040|4045.5|4044.5|4046|4045|4040|4039.5|6082
1692111900000|2023-08-15 15:05:00|4045|4044|4046|4045.5|4049|4048|4044|4043|4183
1692112200000|2023-08-15 15:10:00|4046.5|4046|4047.5|4046.5|4048|4047.5|4046|4045.5|6008
1692112500000|2023-08-15 15:15:00|4047|4046|4047|4046.5|4048.5|4048|4045.5|4045|10244
1692112800000|2023-08-15 15:20:00|4046.5|4046|4044.5|4044|4047|4046.5|4043.5|4043|5698
1692113100000|2023-08-15 15:25:00|4045|4044.5|4045.5|4044.5|4046.5|4046|4044.5|4044|9113
1692169200000|2023-08-16 07:00:00|4050|4046.5|4053.5|4052|4057|4055|4048|4046|4736
1692169500000|2023-08-16 07:05:00|4054.5|4052.5|4055.5|4054|4058|4056.5|4053|4051.5|4749
1692169800000|2023-08-16 07:10:00|4056|4054.5|4053|4052|4058.5|4057|4052.5|4051|6536
1692170100000|2023-08-16 07:15:00|4052.5|4052.5|4056|4055|4056.5|4055|4052.5|4051.5|9311
1692170400000|2023-08-16 07:20:00|4055.5|4054.5|4058.5|4057.5|4059.5|4058.5|4055|4054|9227
1692170700000|2023-08-16 07:25:00|4059|4058|4057|4056|4061.5|4060.5|4057|4056|2823
1692171000000|2023-08-16 07:30:00|4056|4055.5|4059.5|4058|4060.5|4059.5|4055|4054.5|6985
1692171300000|2023-08-16 07:35:00|4060.5|4058.5|4059.5|4058.5|4061.5|4060.5|4057.5|4056|7885
1692171600000|2023-08-16 07:40:00|4060|4059|4056|4055.5|4060|4059.5|4055.5|4055|6563
1692171900000|2023-08-16 07:45:00|4055.5|4055|4055|4054|4057.5|4057|4054|4053|6896
1692172200000|2023-08-16 07:50:00|4055.5|4054.5|4056|4055.5|4056.5|4056|4054.5|4053.5|3775
1692172500000|2023-08-16 07:55:00|4055|4054|4048|4047|4055|4054.5|4047.5|4046.5|3698
1692172800000|2023-08-16 08:00:00|4048.5|4047.5|4047.5|4046.5|4052|4051|4047|4046|5012
1692173100000|2023-08-16 08:05:00|4048|4047.5|4051|4050.5|4053|4052.5|4048|4047|6096
1692173400000|2023-08-16 08:10:00|4051.5|4051|4051.5|4051|4053.5|4052|4047.5|4046.5|3041
1692173700000|2023-08-16 08:15:00|4051|4050.5|4046.5|4045.5|4052.5|4051.5|4046|4044.5|1318
1692174000000|2023-08-16 08:20:00|4046|4046|4044.5|4043.5|4047.5|4046.5|4044|4043|1704
1692174300000|2023-08-16 08:25:00|4044|4043|4042|4040.5|4048|4047|4041.5|4040.5|2097
1692174600000|2023-08-16 08:30:00|4041.5|4041|4038.5|4037.5|4042.5|4041.5|4038|4036.5|2575
1692174900000|2023-08-16 08:35:00|4038|4037|4045.5|4044.5|4045.5|4044.5|4038|4037|4059
1692175200000|2023-08-16 08:40:00|4045|4044|4047|4046|4049.5|4049|4044.5|4044|5791
1692175500000|2023-08-16 08:45:00|4048|4047|4046|4045|4048|4047|4045|4044.5|3525
1692175800000|2023-08-16 08:50:00|4045.5|4044.5|4045|4044.5|4046|4045|4042.5|4041.5|3837
1692176100000|2023-08-16 08:55:00|4045.5|4044|4045|4043.5|4047.5|4046.5|4044|4043|4235
1692176400000|2023-08-16 09:00:00|4044.5|4043|4041.5|4041|4045.5|4044|4041.5|4041|3105
1692176700000|2023-08-16 09:05:00|4042|4041.5|4042|4041|4043|4042|4040.5|4039.5|4141
1692177000000|2023-08-16 09:10:00|4041.5|4041.5|4042.5|4041.5|4044.5|4043.5|4040.5|4039.5|4051
1692177300000|2023-08-16 09:15:00|4042|4041|4040.5|4039.5|4043|4042|4040|4039|2495
1692177600000|2023-08-16 09:20:00|4041|4040|4042|4041|4043|4042|4040|4039.5|5588
1692177900000|2023-08-16 09:25:00|4042.5|4041.5|4043|4041.5|4044|4043|4040|4039.5|2759
1692178200000|2023-08-16 09:30:00|4043.5|4042|4045|4044|4045.5|4044.5|4043.5|4042|2593
1692178500000|2023-08-16 09:35:00|4045.5|4044.5|4043.5|4042.5|4045.5|4045|4043|4042|4125
1692178800000|2023-08-16 09:40:00|4043|4042|4040.5|4039.5|4043.5|4042|4039|4038|7126
1692179100000|2023-08-16 09:45:00|4040|4039|4047.5|4047|4049.5|4049|4039.5|4039|5423
1692179400000|2023-08-16 09:50:00|4048|4046.5|4046.5|4045.5|4048|4047|4044.5|4043.5|4471
1692179700000|2023-08-16 09:55:00|4046|4044.5|4044.5|4043.5|4046.5|4045|4042|4041|3976
1692180000000|2023-08-16 10:00:00|4044|4043|4046.5|4045.5|4047|4046|4042|4041|3721
1692180300000|2023-08-16 10:05:00|4047|4046|4047|4046|4047.5|4046.5|4045|4044|2606
1692180600000|2023-08-16 10:10:00|4046.5|4045.5|4043.5|4042.5|4046.5|4045.5|4042.5|4042|2433
1692180900000|2023-08-16 10:15:00|4044.5|4043.5|4051.5|4050.5|4053|4052|4044.5|4043.5|6409
1692181200000|2023-08-16 10:20:00|4051|4049.5|4051.5|4050.5|4052.5|4052|4050|4049|2145
1692181500000|2023-08-16 10:25:00|4052|4051|4051.5|4050.5|4052|4051|4050|4048.5|4557
1692181800000|2023-08-16 10:30:00|4050.5|4049.5|4049.5|4048.5|4051|4050|4048.5|4047.5|4620
1692182100000|2023-08-16 10:35:00|4049|4048|4048.5|4047.5|4050|4049|4047.5|4046.5|4063
1692182400000|2023-08-16 10:40:00|4048|4047|4047.5|4046.5|4048.5|4047.5|4045|4044.5|2715
1692182700000|2023-08-16 10:45:00|4047|4046|4044|4043|4049|4048|4044|4043|1632
1692183000000|2023-08-16 10:50:00|4043.5|4042.5|4042.5|4041.5|4044|4043|4041|4040.5|3244
1692183300000|2023-08-16 10:55:00|4043|4042|4041.5|4040.5|4047.5|4046.5|4041|4040|3269
1692183600000|2023-08-16 11:00:00|4041|4040|4038.5|4037.5|4041.5|4041|4037|4036|2111
1692183900000|2023-08-16 11:05:00|4038|4037|4041.5|4041|4042|4041|4038|4037|2939
1692184200000|2023-08-16 11:10:00|4041|4040.5|4044|4043.5|4044.5|4043.5|4041|4040|9262
1692184500000|2023-08-16 11:15:00|4044.5|4044|4044|4043|4047|4046|4043.5|4043|6932
1692184800000|2023-08-16 11:20:00|4043.5|4042|4046|4045|4046|4045|4042.5|4042|5942
1692185100000|2023-08-16 11:25:00|4045.5|4044.5|4046.5|4045.5|4047|4046.5|4045|4044.5|2005
1692185400000|2023-08-16 11:30:00|4046|4046|4046.5|4045.5|4046.5|4046|4045|4044|2224
1692185700000|2023-08-16 11:35:00|4046|4045|4045.5|4045|4046.5|4046|4045|4044.5|1466
1692186000000|2023-08-16 11:40:00|4046|4045.5|4048|4047|4048|4047.5|4045.5|4045.5|2562
1692186300000|2023-08-16 11:45:00|4047.5|4046|4045.5|4045|4047.5|4046|4045|4044|3939
1692186600000|2023-08-16 11:50:00|4046|4044.5|4044|4043|4046|4045|4044|4043|5231
1692186900000|2023-08-16 11:55:00|4043.5|4042.5|4044.5|4044|4045|4044.5|4043.5|4042.5|3959
1692187200000|2023-08-16 12:00:00|4044|4043.5|4044.5|4044|4044.5|4044|4043|4042.5|3957
1692187500000|2023-08-16 12:05:00|4045|4043.5|4044.5|4043.5|4045.5|4045|4044|4043.5|22819
1692187800000|2023-08-16 12:10:00|4043.5|4044|4034.5|4033.5|4043.5|4044|4033|4032|2921
1692188100000|2023-08-16 12:15:00|4035|4034|4037.5|4036.5|4038.5|4037.5|4033.5|4032.5|2462
1692188400000|2023-08-16 12:20:00|4038|4037|4034|4033|4038.5|4037.5|4033|4031.5|2171
1692188700000|2023-08-16 12:25:00|4033|4031.5|4032.5|4030.5|4035|4033.5|4032|4029.5|2852
1692189000000|2023-08-16 12:30:00|4033.5|4031|4036.5|4035.5|4039|4037|4033.5|4031|4562
1692189300000|2023-08-16 12:35:00|4035.5|4034.5|4036.5|4035.5|4037.5|4037|4035.5|4034.5|3146
1692189600000|2023-08-16 12:40:00|4036|4035|4035.5|4034.5|4037|4036|4035|4034|3106
1692189900000|2023-08-16 12:45:00|4036|4035|4036.5|4036|4036.5|4036|4034.5|4034|4259
1692190200000|2023-08-16 12:50:00|4036|4035.5|4035|4034|4036|4035.5|4033.5|4033|6324
1692190500000|2023-08-16 12:55:00|4035.5|4034.5|4036|4035|4036.5|4035.5|4035|4034|5910
1692190800000|2023-08-16 13:00:00|4035.5|4034.5|4034|4033.5|4036.5|4036|4033|4032|3871
1692191100000|2023-08-16 13:05:00|4034.5|4034.5|4035.5|4035|4036.5|4036|4034|4034|4462
1692191400000|2023-08-16 13:10:00|4036|4034.5|4038|4036.5|4038.5|4037|4035|4034.5|3524
1692191700000|2023-08-16 13:15:00|4038.5|4037|4035.5|4035|4040.5|4039.5|4035|4034.5|3098
1692192000000|2023-08-16 13:20:00|4035|4034.5|4035.5|4034.5|4036.5|4036|4034.5|4033.5|3645
1692192300000|2023-08-16 13:25:00|4035|4034|4033.5|4033|4035.5|4035|4033.5|4033|456358
1692192600000|2023-08-16 13:30:00|4033|4032|4034|4033.5|4041|4040.5|4033|4032|7166
1692192900000|2023-08-16 13:35:00|4034.5|4033|4035|4034.5|4036.5|4035.5|4032.5|4031.5|6799
1692193200000|2023-08-16 13:40:00|4035.5|4035|4034.5|4033.5|4036.5|4036|4034.5|4033.5|3130
1692193500000|2023-08-16 13:45:00|4035|4034.5|4037|4036.5|4037|4036.5|4033|4032.5|374481
1692193800000|2023-08-16 13:50:00|4037.5|4037|4034|4033.5|4038.5|4038|4032|4031|9852
1692194100000|2023-08-16 13:55:00|4033.5|4032.5|4033|4032.5|4037|4036|4033|4032.5|5876
1692194400000|2023-08-16 14:00:00|4032.5|4031.5|4034.5|4034|4035|4034.5|4031.5|4031|4909
1692194700000|2023-08-16 14:05:00|4035|4033.5|4034.5|4034|4036|4035.5|4033.5|4033|4120
1692195000000|2023-08-16 14:10:00|4035|4035|4029.5|4029|4037|4036.5|4029.5|4029|9246
1692195300000|2023-08-16 14:15:00|4029|4028.5|4031.5|4030.5|4033|4032.5|4028|4027.5|6332
1692195600000|2023-08-16 14:20:00|4031|4030|4030.5|4029.5|4032.5|4032|4028|4027.5|4663
1692195900000|2023-08-16 14:25:00|4030|4030|4032.5|4032|4034|4033.5|4030|4029.5|8288
1692196200000|2023-08-16 14:30:00|4032|4031.5|4031.5|4031|4033|4032.5|4029.5|4028.5|9775
1692196500000|2023-08-16 14:35:00|4031|4030.5|4030.5|4029.5|4031.5|4031|4029.5|4029|5845
1692196800000|2023-08-16 14:40:00|4031|4030|4031|4030|4031.5|4031|4029.5|4029|15968
1692197100000|2023-08-16 14:45:00|4030.5|4029.5|4031|4030.5|4031.5|4031|4029.5|4029|9516
1692197400000|2023-08-16 14:50:00|4030.5|4030|4032|4031.5|4033.5|4032.5|4030|4029.5|7212
1692197700000|2023-08-16 14:55:00|4032.5|4031|4037.5|4036.5|4037.5|4037|4032|4031|10312
1692198000000|2023-08-16 15:00:00|4037|4037|4038|4037|4040.5|4040|4037|4037|6581
1692198300000|2023-08-16 15:05:00|4037.5|4037.5|4034|4033|4038.5|4037.5|4034|4033|9874
1692198600000|2023-08-16 15:10:00|4033.5|4032|4030.5|4029.5|4034.5|4033.5|4030|4029.5|8970
1692198900000|2023-08-16 15:15:00|4030|4030|4033.5|4033|4033.5|4033|4030|4030|5595
1692199200000|2023-08-16 15:20:00|4033|4032.5|4032.5|4032|4033.5|4033|4032|4031.5|4827
1692199500000|2023-08-16 15:25:00|4033|4031.5|4034|4033|4034.5|4034|4032|4031.5|8581
1692255600000|2023-08-17 07:00:00|4034|4029.5|4025|4023.5|4034.5|4031|4022|4020.5|5033
1692255900000|2023-08-17 07:05:00|4025.5|4019|4018.5|4017|4025.5|4020.5|4014|4012.5|2637
1692256200000|2023-08-17 07:10:00|4017.5|4016.5|4015.5|4014.5|4019.5|4017.5|4012.5|4011.5|2292
1692256500000|2023-08-17 07:15:00|4016|4014|4022|4020.5|4022.5|4021|4014.5|4014|2432
1692256800000|2023-08-17 07:20:00|4022.5|4019.5|4016|4015|4022.5|4020|4016|4014.5|4092
1692257100000|2023-08-17 07:25:00|4015.5|4013.5|4016.5|4016|4017.5|4016|4012|4011.5|1272
1692257400000|2023-08-17 07:30:00|4015.5|4015|4015|4014|4018|4017|4014|4013|2183
1692257700000|2023-08-17 07:35:00|4014.5|4014.5|4014.5|4014|4016|4015|4011|4010|4084
1692258000000|2023-08-17 07:40:00|4014|4013|4016|4015|4017.5|4016.5|4011.5|4010.5|3415
1692258300000|2023-08-17 07:45:00|4015.5|4014.5|4017|4015.5|4018|4017|4014.5|4013.5|1837
1692258600000|2023-08-17 07:50:00|4016.5|4015|4016.5|4015.5|4017.5|4017|4015|4014|2383
1692258900000|2023-08-17 07:55:00|4016|4016|4019.5|4018.5|4020|4019|4015|4014|1140
1692259200000|2023-08-17 08:00:00|4018|4017|4021|4020.5|4022.5|4021.5|4018|4016.5|4916
1692259500000|2023-08-17 08:05:00|4021.5|4020|4023|4022|4026|4025|4020|4019.5|3270
1692259800000|2023-08-17 08:10:00|4024|4023|4024.5|4023.5|4026.5|4025.5|4023.5|4022.5|1891
1692260100000|2023-08-17 08:15:00|4024|4024|4026|4025|4027|4026|4023.5|4023|2159
1692260400000|2023-08-17 08:20:00|4026.5|4025.5|4020.5|4019.5|4026.5|4025.5|4020.5|4019.5|1692
1692260700000|2023-08-17 08:25:00|4021|4020.5|4023|4022.5|4024.5|4023.5|4020|4019|2996
1692261000000|2023-08-17 08:30:00|4022.5|4021.5|4026.5|4025.5|4026.5|4025.5|4022.5|4021.5|1045
1692261300000|2023-08-17 08:35:00|4027|4026|4026.5|4025.5|4027|4026|4024.5|4024|1061
1692261600000|2023-08-17 08:40:00|4026|4024|4029.5|4028.5|4030|4029|4024.5|4023.5|2427
1692261900000|2023-08-17 08:45:00|4029|4028|4028.5|4027.5|4029.5|4028.5|4027|4026|3187
1692262200000|2023-08-17 08:50:00|4027.5|4026.5|4024|4023|4028|4026.5|4023.5|4022|2455
1692262500000|2023-08-17 08:55:00|4023.5|4022.5|4026.5|4025|4027|4026|4023|4022|2044
1692262800000|2023-08-17 09:00:00|4027|4025.5|4031|4030|4031|4030|4027|4025.5|1002
1692263100000|2023-08-17 09:05:00|4030.5|4029|4030.5|4029.5|4031|4030|4028|4027.5|2084
1692263400000|2023-08-17 09:10:00|4030|4030|4032.5|4031|4035.5|4034.5|4030|4030|2457
1692263700000|2023-08-17 09:15:00|4033|4031.5|4029.5|4029|4033|4032|4029|4028.5|1416
1692264000000|2023-08-17 09:20:00|4029|4028.5|4028|4027.5|4029.5|4028.5|4028|4027.5|1320
1692264300000|2023-08-17 09:25:00|4028.5|4026.5|4023|4022|4029|4028.5|4023|4022|2320
1692264600000|2023-08-17 09:30:00|4024|4022.5|4022|4021.5|4025|4024|4020|4019|2602
1692264900000|2023-08-17 09:35:00|4023|4022|4025.5|4024.5|4026|4024.5|4021|4020.5|1938
1692265200000|2023-08-17 09:40:00|4026|4024|4028|4027|4028.5|4027.5|4024|4023.5|883
1692265500000|2023-08-17 09:45:00|4028.5|4027.5|4029.5|4028.5|4031.5|4031|4026.5|4026|1102
1692265800000|2023-08-17 09:50:00|4029|4028|4034.5|4033.5|4035|4034|4029|4028|2817
1692266100000|2023-08-17 09:55:00|4034|4032.5|4029.5|4028.5|4034.5|4033.5|4029.5|4028.5|1295
1692266400000|2023-08-17 10:00:00|4030|4029|4032.5|4031.5|4033.5|4033|4030|4029|1536
1692266700000|2023-08-17 10:05:00|4033|4031|4030|4029.5|4033|4032|4030|4029|2033
1692267000000|2023-08-17 10:10:00|4030.5|4029|4031.5|4030.5|4033|4032|4030|4029|2151
1692267300000|2023-08-17 10:15:00|4032|4031|4032.5|4032|4033.5|4032.5|4031.5|4030.5|3447
1692267600000|2023-08-17 10:20:00|4033|4030.5|4028.5|4028|4033|4030.5|4028|4027|1080
1692267900000|2023-08-17 10:25:00|4029|4028.5|4030.5|4029.5|4032.5|4031.5|4028.5|4028.5|3809
1692268200000|2023-08-17 10:30:00|4030|4030|4028|4027.5|4032|4031|4027.5|4027|2514
1692268500000|2023-08-17 10:35:00|4028.5|4027|4026|4025|4028.5|4027|4026|4025|1824
1692268800000|2023-08-17 10:40:00|4026.5|4025.5|4028.5|4028|4029.5|4028.5|4026|4025|1425
1692269100000|2023-08-17 10:45:00|4029|4028.5|4027.5|4027|4031.5|4030.5|4027.5|4027|3717
1692269400000|2023-08-17 10:50:00|4029|4028|4029.5|4028.5|4033|4032|4028.5|4028|5280
1692269700000|2023-08-17 10:55:00|4029|4029|4030.5|4030|4032.5|4032|4029|4028|1815
1692270000000|2023-08-17 11:00:00|4029.5|4029|4031|4030.5|4031.5|4030.5|4029.5|4028.5|1715
1692270300000|2023-08-17 11:05:00|4031.5|4031|4032.5|4032|4032.5|4032|4030|4029|2498
1692270600000|2023-08-17 11:10:00|4032|4031.5|4030|4029.5|4032|4031.5|4029.5|4029|2122
1692270900000|2023-08-17 11:15:00|4030.5|4028.5|4031|4030|4031|4030.5|4029|4028.5|2910
1692271200000|2023-08-17 11:20:00|4030.5|4030.5|4031.5|4030.5|4031.5|4030.5|4029.5|4029|1205
1692271500000|2023-08-17 11:25:00|4032|4031|4030.5|4030|4032.5|4032|4029.5|4029|2191
1692271800000|2023-08-17 11:30:00|4030|4029.5|4029.5|4028.5|4031|4030.5|4029|4028.5|3352
1692272100000|2023-08-17 11:35:00|4030|4029.5|4030|4029|4031.5|4031|4029.5|4029|1875
1692272400000|2023-08-17 11:40:00|4029.5|4029.5|4031.5|4031|4032|4031|4029.5|4029.5|972
1692272700000|2023-08-17 11:45:00|4031|4030.5|4032.5|4031.5|4033|4032|4031|4030.5|4020
1692273000000|2023-08-17 11:50:00|4032|4031|4032|4031|4033|4032|4029|4028|1200
1692273300000|2023-08-17 11:55:00|4032.5|4031.5|4031.5|4030.5|4032.5|4031.5|4030.5|4030|744
1692273600000|2023-08-17 12:00:00|4031|4031|4031|4030|4032|4031.5|4030|4029.5|2833
1692273900000|2023-08-17 12:05:00|4030.5|4029|4031.5|4031|4032|4031|4029.5|4029|1749
1692274200000|2023-08-17 12:10:00|4031|4030.5|4030|4029.5|4032|4031|4030|4029|699
1692274500000|2023-08-17 12:15:00|4030.5|4030|4026.5|4026|4032.5|4031.5|4026.5|4026|1685
1692274800000|2023-08-17 12:20:00|4026|4025|4023.5|4023|4026.5|4026|4023|4022|1509
1692275100000|2023-08-17 12:25:00|4023|4022|4023|4020.5|4024.5|4023.5|4021.5|4020.5|2151
1692275400000|2023-08-17 12:30:00|4022|4019|4024|4023.5|4026.5|4024|4021|4018.5|2869
1692275700000|2023-08-17 12:35:00|4024.5|4023|4023.5|4022.5|4025.5|4025|4022.5|4021.5|2649
1692276000000|2023-08-17 12:40:00|4023|4021.5|4020.5|4019.5|4024|4022.5|4019.5|4019|2315
1692276300000|2023-08-17 12:45:00|4020|4018|4017.5|4016.5|4021|4020|4017.5|4016.5|1482
1692276600000|2023-08-17 12:50:00|4017|4016|4016.5|4016|4020|4019|4016.5|4015.5|2346
1692276900000|2023-08-17 12:55:00|4017|4017|4020.5|4019.5|4021|4020.5|4016.5|4016.5|1694
1692277200000|2023-08-17 13:00:00|4021|4020|4018.5|4017.5|4023|4022|4016.5|4015.5|2554
1692277500000|2023-08-17 13:05:00|4018|4018|4021|4020|4022|4020.5|4018|4017.5|3185
1692277800000|2023-08-17 13:10:00|4021.5|4020.5|4020|4019.5|4022|4021|4019.5|4018.5|2866
1692278100000|2023-08-17 13:15:00|4020.5|4019|4021|4020|4021|4020|4018|4017|3185
1692278400000|2023-08-17 13:20:00|4020.5|4019|4019.5|4019|4022|4021|4018.5|4017.5|4070
1692278700000|2023-08-17 13:25:00|4020|4019.5|4023.5|4023|4026|4025.5|4019.5|4019|3241
1692279000000|2023-08-17 13:30:00|4024|4023.5|4020.5|4019.5|4025.5|4025|4020|4019|6807
1692279300000|2023-08-17 13:35:00|4020|4020|4022.5|4022|4023|4022.5|4019.5|4019|6126
1692279600000|2023-08-17 13:40:00|4021.5|4021|4020|4019.5|4022.5|4022|4019|4018.5|5956
1692279900000|2023-08-17 13:45:00|4020.5|4020|4020|4019.5|4022|4021.5|4020|4019.5|7082
1692280200000|2023-08-17 13:50:00|4020.5|4020|4022.5|4022|4024|4023|4020|4019.5|4512
1692280500000|2023-08-17 13:55:00|4022|4021.5|4022|4021.5|4023|4022.5|4020.5|4020|5582
1692280800000|2023-08-17 14:00:00|4021.5|4021|4016|4015.5|4023.5|4022.5|4015|4014.5|10589
1692281100000|2023-08-17 14:05:00|4016.5|4016|4016.5|4015.5|4017.5|4016.5|4013|4012.5|4555
1692281400000|2023-08-17 14:10:00|4016|4015|4016.5|4015.5|4018.5|4017.5|4013.5|4013|5354
1692281700000|2023-08-17 14:15:00|4016|4015|4018.5|4018|4019|4018|4015|4014.5|3389
1692282000000|2023-08-17 14:20:00|4018|4017.5|4016.5|4016|4021|4020|4016.5|4016|6269
1692282300000|2023-08-17 14:25:00|4017|4015|4012|4011|4017|4015.5|4011.5|4010.5|5096
1692282600000|2023-08-17 14:30:00|4012.5|4011.5|4006.5|4006|4013|4012.5|4006.5|4006|7451
1692282900000|2023-08-17 14:35:00|4007|4006.5|4006.5|4006|4008|4007|4004.5|4004|7538
1692283200000|2023-08-17 14:40:00|4007|4006.5|4011.5|4010.5|4013|4012.5|4006.5|4006|5270
1692283500000|2023-08-17 14:45:00|4012|4011|4009.5|4009|4012|4011.5|4009|4008.5|7802
1692283800000|2023-08-17 14:50:00|4010|4008.5|4013.5|4012.5|4016.5|4015.5|4009|4008.5|7859
1692284100000|2023-08-17 14:55:00|4013|4012|4010.5|4010|4016|4015|4010.5|4010|5475
1692284400000|2023-08-17 15:00:00|4011|4009.5|4009.5|4009|4012.5|4012|4009|4008|9085
1692284700000|2023-08-17 15:05:00|4010|4009.5|4012|4011|4012|4011.5|4007.5|4006.5|8397
1692285000000|2023-08-17 15:10:00|4012.5|4011.5|4015.5|4014.5|4015.5|4015|4011.5|4011|19008
1692285300000|2023-08-17 15:15:00|4015|4014|4014.5|4013.5|4017|4016|4014|4013|12877
1692285600000|2023-08-17 15:20:00|4014|4013|4011|4010|4015|4014|4009|4008|9196
1692285900000|2023-08-17 15:25:00|4011.5|4010.5|4009|4007.5|4012|4011.5|4007.5|4007|8883
1692342000000|2023-08-18 07:00:00|3998.5|3990.5|3987.5|3985.5|4005.5|4002|3986.5|3984|7692
1692342300000|2023-08-18 07:05:00|3988|3986.5|3984|3983|3991.5|3989.5|3982.5|3980.5|6398
1692342600000|2023-08-18 07:10:00|3983.5|3982.5|3988|3987.5|3990|3988.5|3981|3979.5|4213
1692342900000|2023-08-18 07:15:00|3988.5|3987|3989.5|3988.5|3991.5|3990.5|3986|3985.5|6366
1692343200000|2023-08-18 07:20:00|3989|3988|3982.5|3982|3989.5|3988.5|3982|3981.5|3441
1692343500000|2023-08-18 07:25:00|3982|3981.5|3982|3981.5|3984|3983|3978|3977.5|6591
1692343800000|2023-08-18 07:30:00|3981|3980.5|3979|3978|3982|3981.5|3977|3976|7262
1692344100000|2023-08-18 07:35:00|3979.5|3978.5|3982|3981.5|3985|3984.5|3979|3978.5|2315
1692344400000|2023-08-18 07:40:00|3981.5|3980.5|3978|3977|3982.5|3982|3975.5|3975|5984
1692344700000|2023-08-18 07:45:00|3977.5|3976.5|3980.5|3979.5|3983|3982|3977.5|3976.5|3092
1692345000000|2023-08-18 07:50:00|3980|3979|3984|3983|3984|3983|3977|3976|3001
1692345300000|2023-08-18 07:55:00|3983.5|3982.5|3982.5|3982|3984.5|3983.5|3979.5|3979|5314
1692345600000|2023-08-18 08:00:00|3982|3981.5|3986.5|3985.5|3987|3986|3982|3981.5|4584
1692345900000|2023-08-18 08:05:00|3987|3986|3983.5|3982.5|3987.5|3986.5|3983|3981.5|1416
1692346200000|2023-08-18 08:10:00|3984|3983|3986|3985|3987.5|3986.5|3983.5|3982.5|1220
1692346500000|2023-08-18 08:15:00|3986.5|3985.5|3982.5|3981.5|3987|3986|3982.5|3981.5|3163
1692346800000|2023-08-18 08:20:00|3983|3982.5|3983|3982|3984|3983.5|3982.5|3981.5|2497
1692347100000|2023-08-18 08:25:00|3983.5|3982.5|3982.5|3981.5|3983.5|3983|3982.5|3981.5|2476
1692347400000|2023-08-18 08:30:00|3983|3982|3980.5|3979.5|3983|3982.5|3977|3976|3251
1692347700000|2023-08-18 08:35:00|3980|3978.5|3977.5|3977|3980|3978.5|3974.5|3973.5|5441
1692348000000|2023-08-18 08:40:00|3978|3977.5|3974|3973.5|3978.5|3977.5|3972|3971|2581
1692348300000|2023-08-18 08:45:00|3974.5|3973|3977.5|3976|3978.5|3977.5|3973.5|3972.5|2268
1692348600000|2023-08-18 08:50:00|3978|3976.5|3981.5|3980.5|3982|3981|3977.5|3976|2330
1692348900000|2023-08-18 08:55:00|3981|3980|3982|3981|3983|3982|3981|3980|3299
1692349200000|2023-08-18 09:00:00|3981.5|3980.5|3986.5|3985.5|3990|3989|3981|3980|2772
1692349500000|2023-08-18 09:05:00|3987|3986|3988.5|3988|3989|3988|3984.5|3983.5|3214
1692350100000|2023-08-18 09:15:00|3987|3985.5|3981|3979.5|3987|3985.5|3980|3979|8643
1692350400000|2023-08-18 09:20:00|3980.5|3980|3978|3977|3981.5|3980.5|3976.5|3975.5|3477
1692350700000|2023-08-18 09:25:00|3977.5|3976.5|3976|3975|3979.5|3978.5|3975.5|3974.5|6469
1692351000000|2023-08-18 09:30:00|3976.5|3975.5|3976.5|3976|3978|3977|3975.5|3974.5|1573
1692351300000|2023-08-18 09:35:00|3976|3975.5|3979.5|3978.5|3980|3979|3975|3974|2477
1692351600000|2023-08-18 09:40:00|3980|3979|3976|3975.5|3981|3980|3976|3975.5|2081
1692351900000|2023-08-18 09:45:00|3975.5|3974.5|3979.5|3979|3980|3979|3974.5|3974|2783
1692352200000|2023-08-18 09:50:00|3980|3979.5|3983|3982|3984|3983|3979.5|3979|4446
1692352500000|2023-08-18 09:55:00|3982|3981.5|3980.5|3980|3984.5|3983.5|3980|3979|3680
1692352800000|2023-08-18 10:00:00|3980|3979.5|3980.5|3979.5|3981|3980|3977|3976.5|2606
1692353100000|2023-08-18 10:05:00|3981|3980|3975.5|3975|3982|3981|3975.5|3975|4400
1692353400000|2023-08-18 10:10:00|3976|3974|3975|3974|3976.5|3975.5|3974.5|3973.5|2922
1692353700000|2023-08-18 10:15:00|3974.5|3973.5|3976.5|3975.5|3976.5|3976|3973.5|3973|2708
1692354000000|2023-08-18 10:20:00|3977|3976|3975.5|3975|3978|3977.5|3975.5|3974.5|2445
1692354300000|2023-08-18 10:25:00|3976|3975.5|3973.5|3973|3976.5|3975.5|3972.5|3972|1408
1692354600000|2023-08-18 10:30:00|3973|3972|3969.5|3969|3973.5|3972|3969.5|3969|1485
1692354900000|2023-08-18 10:35:00|3969|3968.5|3972|3971|3973|3971.5|3967|3966.5|2809
1692355200000|2023-08-18 10:40:00|3972.5|3971.5|3970|3969.5|3974.5|3973.5|3970|3969.5|1068
1692355500000|2023-08-18 10:45:00|3970.5|3969|3967.5|3966.5|3971|3970|3966.5|3966|2570
1692355800000|2023-08-18 10:50:00|3968|3967|3974.5|3973.5|3975|3974.5|3967.5|3967|3433
1692356100000|2023-08-18 10:55:00|3975|3974|3977|3976|3977.5|3976.5|3973|3972|2133
1692356400000|2023-08-18 11:00:00|3976.5|3975.5|3974|3973.5|3978.5|3977.5|3974|3973|1016
1692356700000|2023-08-18 11:05:00|3974.5|3973|3977|3976.5|3977|3976.5|3972|3971|4397
1692357000000|2023-08-18 11:10:00|3978|3977|3977.5|3976.5|3980|3979|3976.5|3976|3940
1692357300000|2023-08-18 11:15:00|3977|3977.5|3973.5|3973|3978.5|3977.5|3973.5|3972.5|4068
1692357600000|2023-08-18 11:20:00|3973|3972.5|3976|3975.5|3977.5|3976.5|3973|3972.5|3310
1692357900000|2023-08-18 11:25:00|3976.5|3976|3977.5|3976.5|3978.5|3977.5|3976|3975.5|3466
1692358200000|2023-08-18 11:30:00|3978|3977|3975.5|3975|3979|3978|3975|3974|3099
1692358500000|2023-08-18 11:35:00|3975|3974.5|3976|3975.5|3976|3975.5|3973|3972.5|3156
1692358800000|2023-08-18 11:40:00|3975.5|3975|3979|3978.5|3979.5|3978.5|3975.5|3974.5|2729
1692359100000|2023-08-18 11:45:00|3979.5|3979|3980.5|3980|3982.5|3982|3979.5|3978.5|4849
1692359400000|2023-08-18 11:50:00|3981|3980.5|3983|3982.5|3984|3983|3981|3980.5|2824
1692359700000|2023-08-18 11:55:00|3983.5|3982|3986.5|3985.5|3986.5|3985.5|3983.5|3982|1466
1692360000000|2023-08-18 12:00:00|3987|3986|3986.5|3986|3987.5|3986.5|3984|3983.5|4934
1692360300000|2023-08-18 12:05:00|3987|3985.5|3984.5|3983.5|3987.5|3986.5|3983.5|3982.5|3477
1692360600000|2023-08-18 12:10:00|3984|3984|3985.5|3984.5|3988|3987|3983.5|3982.5|3129
1692360900000|2023-08-18 12:15:00|3985|3984|3984.5|3984|3986|3985.5|3983.5|3983|2901
1692361200000|2023-08-18 12:20:00|3983.5|3983|3986|3985.5|3987|3986|3983.5|3983|3682
1692361500000|2023-08-18 12:25:00|3986.5|3986|3986.5|3986|3987.5|3986.5|3985|3984|3036
1692361800000|2023-08-18 12:30:00|3984.5|3983.5|3984.5|3983.5|3985|3984|3980.5|3980|5385
1692362100000|2023-08-18 12:35:00|3985.5|3984.5|3988|3987.5|3989.5|3989|3983.5|3982.5|10512
1692362400000|2023-08-18 12:40:00|3987.5|3986.5|3986.5|3985.5|3989.5|3989|3986|3985|4203
1692362700000|2023-08-18 12:45:00|3986|3986|3982|3981|3987|3986|3979.5|3978.5|3510
1692363000000|2023-08-18 12:50:00|3981.5|3982|3979.5|3978.5|3983|3982.5|3979.5|3978.5|5668
1692363300000|2023-08-18 12:55:00|3980|3979|3983|3982|3984.5|3984|3980|3978.5|2325
1692363600000|2023-08-18 13:00:00|3982.5|3981.5|3978.5|3977.5|3983|3982|3978.5|3977.5|5033
1692363900000|2023-08-18 13:05:00|3978|3977|3981.5|3981|3985|3984|3978|3977|5865
1692364200000|2023-08-18 13:10:00|3982|3980.5|3984.5|3983.5|3986.5|3986|3980|3979|7771
1692364500000|2023-08-18 13:15:00|3985|3984|3987.5|3987|3989|3988|3984|3983|6631
1692364800000|2023-08-18 13:20:00|3988|3987.5|3987.5|3987|3988.5|3988|3985.5|3985|5067
1692365100000|2023-08-18 13:25:00|3988|3987.5|3977|3976.5|3988|3987.5|3977|3976.5|4931
1692365400000|2023-08-18 13:30:00|3976|3975.5|3985|3984.5|3985.5|3984.5|3975.5|3974.5|16273
1692365700000|2023-08-18 13:35:00|3984|3983|3975.5|3975|3987.5|3987|3974.5|3974|11470
1692366000000|2023-08-18 13:40:00|3975|3974.5|3966.5|3966|3975.5|3975|3964.5|3963.5|9541
1692366300000|2023-08-18 13:45:00|3967|3965.5|3965.5|3965|3969.5|3969|3963|3962.5|8707
1692366600000|2023-08-18 13:50:00|3965|3964|3963|3962.5|3968|3967.5|3963|3962.5|6604
1692366900000|2023-08-18 13:55:00|3963.5|3963|3964.5|3964|3965|3964.5|3962.5|3961.5|17816
1692367200000|2023-08-18 14:00:00|3965|3964.5|3963.5|3963|3968.5|3968|3963|3962|14417
1692367500000|2023-08-18 14:05:00|3964|3963.5|3971.5|3970.5|3972.5|3971.5|3964|3963.5|10025
1692367800000|2023-08-18 14:10:00|3971|3970|3973|3972.5|3973|3972.5|3969|3968|12873
1692368100000|2023-08-18 14:15:00|3972.5|3971.5|3971|3970.5|3973|3972.5|3967.5|3966.5|7392
1692368400000|2023-08-18 14:20:00|3971.5|3971|3976.5|3976|3976.5|3976|3971|3970.5|6912
1692368700000|2023-08-18 14:25:00|3976|3975.5|3972|3971.5|3977|3976.5|3972|3971.5|8416
1692369000000|2023-08-18 14:30:00|3970.5|3969.5|3975|3974|3975|3974.5|3969|3968.5|5114
1692369300000|2023-08-18 14:35:00|3974.5|3974.5|3975|3974|3976.5|3976|3974.5|3973.5|3490
1692369600000|2023-08-18 14:40:00|3976|3974.5|3975.5|3975|3978.5|3977.5|3974.5|3974|2977
1692369900000|2023-08-18 14:45:00|3976|3974.5|3977.5|3977|3977.5|3977|3975|3974|6210
1692370200000|2023-08-18 14:50:00|3977|3976.5|3980.5|3980|3980.5|3980|3976|3975|5591
1692370500000|2023-08-18 14:55:00|3981|3980.5|3987.5|3987|3987.5|3987|3981|3980.5|2901
1692370800000|2023-08-18 15:00:00|3987|3986.5|3984.5|3984|3988.5|3988|3984|3983.5|4578
1692371100000|2023-08-18 15:05:00|3985|3984.5|3985|3984.5|3986.5|3986|3984|3983|5368
1692371400000|2023-08-18 15:10:00|3985|3984|3979|3978|3986.5|3985.5|3979|3977.5|3497
1692371700000|2023-08-18 15:15:00|3979.5|3978.5|3982.5|3981|3984.5|3983|3979|3978|3949
1692372000000|2023-08-18 15:20:00|3983|3981.5|3979|3978|3983|3982|3979|3978|2193
1692372300000|2023-08-18 15:25:00|3979.5|3978.5|3980|3978.5|3982.5|3981.5|3979|3978|2737
1692601200000|2023-08-21 07:00:00|3983.5|3980|3978.5|3976|3990|3986.5|3975|3974|35277
1692601500000|2023-08-21 07:05:00|3978|3977|3982.5|3981|3986|3985|3978|3977|16016
1692601800000|2023-08-21 07:10:00|3982|3980.5|3987|3985.5|3987.5|3986|3981|3979|2918
1692602100000|2023-08-21 07:15:00|3986.5|3985|3987.5|3987|3989|3987.5|3984|3983|2487
1692602400000|2023-08-21 07:20:00|3988|3986|3985|3983.5|3988|3986.5|3983.5|3982.5|4073
1692602700000|2023-08-21 07:25:00|3984.5|3984|3993|3992|3993.5|3992|3984|3983|3909
1692603000000|2023-08-21 07:30:00|3992.5|3991.5|3986|3985.5|3992.5|3991.5|3984.5|3983.5|5676
1692603300000|2023-08-21 07:35:00|3985|3983.5|3984|3983|3986|3985|3982|3981|3288
1692603600000|2023-08-21 07:40:00|3984.5|3983.5|3988.5|3988|3988.5|3988|3984|3983.5|3167
1692603900000|2023-08-21 07:45:00|3989|3988.5|3989.5|3988.5|3990|3989|3987.5|3986.5|2483
1692604200000|2023-08-21 07:50:00|3989|3988|3991.5|3991|3993.5|3992.5|3988.5|3987.5|2083
1692604500000|2023-08-21 07:55:00|3991|3990.5|3995.5|3995|3996.5|3996|3989|3988.5|3303
1692604800000|2023-08-21 08:00:00|3995|3994.5|3998.5|3997.5|4000|3999.5|3995|3994|4937
1692605100000|2023-08-21 08:05:00|3997.5|3996.5|3999.5|3999|4000|3999|3996.5|3995|6079
1692605400000|2023-08-21 08:10:00|4000|3998.5|3999.5|3998.5|4001.5|4000.5|3997.5|3997|4209
1692605700000|2023-08-21 08:15:00|3998.5|3998|4000.5|4000|4001.5|4000.5|3998|3997|3278
1692606000000|2023-08-21 08:20:00|4001|4000.5|4005.5|4004.5|4005.5|4005|3997.5|3996.5|4739
1692606300000|2023-08-21 08:25:00|4006|4005.5|4006.5|4006|4007.5|4006.5|4005|4004|3854
1692606600000|2023-08-21 08:30:00|4007|4005.5|4007.5|4006|4009|4008|4006|4005|5259
1692606900000|2023-08-21 08:35:00|4006.5|4005.5|4002|4001|4006.5|4005.5|4001.5|4000.5|5870
1692607200000|2023-08-21 08:40:00|4002.5|4001.5|4001|4000|4004.5|4003.5|4000|3999.5|3366
1692607500000|2023-08-21 08:45:00|4000|3999.5|4002.5|4001|4005|4004|3999.5|3998.5|4213
1692607800000|2023-08-21 08:50:00|4002|4001.5|4002.5|4001.5|4004|4003|4001.5|4000.5|13129
1692608100000|2023-08-21 08:55:00|4001.5|4002|4003|4002|4003.5|4002.5|4001|4000|2579
1692608400000|2023-08-21 09:00:00|4003.5|4002.5|4001.5|4000|4003.5|4002.5|4000.5|4000|5693
1692608700000|2023-08-21 09:05:00|4001|4000.5|4004|4003.5|4004.5|4003.5|4001|4000|6043
1692609000000|2023-08-21 09:10:00|4003.5|4002.5|4004.5|4003.5|4006|4004.5|4003|4002|2664
1692609300000|2023-08-21 09:15:00|4004|4003|4005|4004|4005|4004|4002.5|4001.5|2129
1692609600000|2023-08-21 09:20:00|4004.5|4003.5|4005|4004.5|4006.5|4005.5|4004|4003|2184
1692609900000|2023-08-21 09:25:00|4004.5|4004|4010|4009|4011|4009.5|4004.5|4004|1984
1692610200000|2023-08-21 09:30:00|4009.5|4009.5|4013.5|4012.5|4013.5|4012.5|4009.5|4008.5|3272
1692610500000|2023-08-21 09:35:00|4013|4012|4011|4010|4014|4012.5|4011|4010|3403
1692610800000|2023-08-21 09:40:00|4010.5|4009.5|4010.5|4009.5|4012|4011|4006.5|4005.5|4090
1692611100000|2023-08-21 09:45:00|4010|4009|4010|4009|4011|4010|4009.5|4008|2595
1692611400000|2023-08-21 09:50:00|4010.5|4009.5|4010|4009.5|4011|4010|4008|4007|2842
1692611700000|2023-08-21 09:55:00|4009.5|4009|4008|4007|4009.5|4009|4007.5|4006.5|2573
1692612000000|2023-08-21 10:00:00|4007.5|4006.5|4005.5|4004.5|4008.5|4007.5|4005|4004|3911
1692612300000|2023-08-21 10:05:00|4006|4005|4011.5|4010.5|4011.5|4010.5|4005.5|4004.5|2444
1692612600000|2023-08-21 10:10:00|4012|4011|4013|4012|4013|4012.5|4011|4010|1695
1692612900000|2023-08-21 10:15:00|4012.5|4011.5|4012.5|4012|4014.5|4013.5|4012.5|4011.5|3569
1692613200000|2023-08-21 10:20:00|4012|4011.5|4010.5|4009|4012|4011.5|4008|4007|1366
1692613500000|2023-08-21 10:25:00|4009.5|4009.5|4008|4006.5|4011|4010|4007|4006|2537
1692613800000|2023-08-21 10:30:00|4008.5|4007|4005|4003.5|4008.5|4007.5|4003|4002|1725
1692614100000|2023-08-21 10:35:00|4004.5|4003|4004.5|4004|4007|4005.5|4003|4001.5|5306
1692614400000|2023-08-21 10:40:00|4004|4003.5|4002.5|4001.5|4005|4004|4002|4001|1938
1692614700000|2023-08-21 10:45:00|4002|4001|4002|4000.5|4002.5|4001.5|4000.5|3999.5|1070
1692615000000|2023-08-21 10:50:00|4001.5|4001|4000|3999|4001.5|4001|3998.5|3998|1319
1692615300000|2023-08-21 10:55:00|3999|3998|3996|3995|3999|3998|3996|3995|3494
1692615600000|2023-08-21 11:00:00|3996.5|3995.5|3996.5|3995.5|3997.5|3996.5|3994|3993.5|1731
1692615900000|2023-08-21 11:05:00|3996|3995|3997|3996|3997|3996|3994.5|3993.5|1790
1692616200000|2023-08-21 11:10:00|3997.5|3996.5|3992|3991|3998|3997|3992|3991|2133
1692616500000|2023-08-21 11:15:00|3992.5|3991.5|3993|3992|3994.5|3993.5|3992|3991|1941
1692616800000|2023-08-21 11:20:00|3994|3992.5|3992|3991|3994.5|3993.5|3992|3991|2549
1692617100000|2023-08-21 11:25:00|3991.5|3990.5|3990.5|3989.5|3992|3991|3989|3988|2350
1692617400000|2023-08-21 11:30:00|3990|3989|3989|3988|3991|3990|3987|3986.5|4943
1692617700000|2023-08-21 11:35:00|3988.5|3987.5|3986.5|3986|3989|3988|3986|3985.5|1000
1692618000000|2023-08-21 11:40:00|3986|3985.5|3987.5|3987|3988|3987|3985.5|3984.5|1907
1692618300000|2023-08-21 11:45:00|3988|3987.5|3986|3985|3989|3988|3985.5|3985|1527
1692618600000|2023-08-21 11:50:00|3986.5|3985.5|3984.5|3984|3987|3986.5|3984|3983|2160
1692618900000|2023-08-21 11:55:00|3985|3983.5|3985|3984|3986.5|3986|3983.5|3983|3331
1692619200000|2023-08-21 12:00:00|3984.5|3984.5|3982.5|3982|3985|3984.5|3981|3980|2897
1692619500000|2023-08-21 12:05:00|3983|3981.5|3979|3978|3983.5|3982.5|3978.5|3978|32045
1692619800000|2023-08-21 12:10:00|3978.5|3979|3981|3980|3981.5|3980.5|3978|3977|3616
1692620100000|2023-08-21 12:15:00|3982|3980.5|3980|3979|3982|3981|3980|3979|1427
1692620400000|2023-08-21 12:20:00|3981|3980.5|3980|3979.5|3981.5|3981|3980|3979|1248
1692620700000|2023-08-21 12:25:00|3979.5|3979|3978|3977.5|3979.5|3979|3976.5|3975.5|1812
1692621000000|2023-08-21 12:30:00|3978.5|3978|3974.5|3974|3980|3979|3974.5|3974|2676
1692621300000|2023-08-21 12:35:00|3974|3973.5|3974.5|3974|3975.5|3974.5|3973|3972|3510
1692621600000|2023-08-21 12:40:00|3974|3973.5|3973.5|3972.5|3975|3974.5|3972.5|3972|4097
1692621900000|2023-08-21 12:45:00|3974|3973|3977.5|3977|3977.5|3977|3974|3973|2734
1692622200000|2023-08-21 12:50:00|3977|3976.5|3975.5|3975|3977.5|3977|3974.5|3973.5|2119
1692622500000|2023-08-21 12:55:00|3975|3974|3975|3974|3976.5|3975.5|3973.5|3973|2939
1692622800000|2023-08-21 13:00:00|3974.5|3973|3975|3974.5|3975.5|3975|3973.5|3972.5|2870
1692623100000|2023-08-21 13:05:00|3975.5|3975|3977.5|3976.5|3978.5|3978|3975|3974.5|3992
1692623400000|2023-08-21 13:10:00|3977|3977|3976|3975|3977.5|3977|3974.5|3973.5|2921
1692623700000|2023-08-21 13:15:00|3975.5|3975.5|3976.5|3975.5|3976.5|3975.5|3973.5|3972.5|1782
1692624000000|2023-08-21 13:20:00|3976|3975|3972|3971.5|3978|3977|3971.5|3970.5|2133
1692624300000|2023-08-21 13:25:00|3971.5|3971|3973.5|3972.5|3974.5|3973.5|3971.5|3970.5|12018
1692624600000|2023-08-21 13:30:00|3973|3972|3977.5|3977|3979|3978|3971|3970.5|6941
1692624900000|2023-08-21 13:35:00|3978|3976.5|3978|3977.5|3980|3979|3975.5|3975|5414
1692625200000|2023-08-21 13:40:00|3979|3978|3973.5|3973|3979|3978|3973.5|3973|7506
1692625500000|2023-08-21 13:45:00|3974|3973.5|3975|3974|3977|3976|3973.5|3973|5585
1692625800000|2023-08-21 13:50:00|3974.5|3973.5|3972|3971.5|3975.5|3974.5|3971|3970.5|5613
1692626100000|2023-08-21 13:55:00|3971.5|3971|3975.5|3974.5|3975.5|3975|3971.5|3971|3846
1692626400000|2023-08-21 14:00:00|3976|3975|3970|3969.5|3976|3975|3969.5|3968.5|6814
1692626700000|2023-08-21 14:05:00|3969.5|3968.5|3969|3968.5|3972.5|3971.5|3969|3968.5|4805
1692627000000|2023-08-21 14:10:00|3968.5|3968|3968|3967.5|3969|3968.5|3967|3966.5|7512
1692627300000|2023-08-21 14:15:00|3968.5|3968|3970|3969.5|3973.5|3973|3968|3967|6802
1692627600000|2023-08-21 14:20:00|3969.5|3969|3970|3969|3972.5|3972|3968.5|3967.5|8658
1692627900000|2023-08-21 14:25:00|3969.5|3969.5|3964.5|3964|3970|3969.5|3964|3963|7878
1692628200000|2023-08-21 14:30:00|3965|3963.5|3960.5|3959.5|3965|3964|3960.5|3959.5|6226
1692628500000|2023-08-21 14:35:00|3961|3960|3964.5|3964|3966|3965|3960.5|3960|6068
1692628800000|2023-08-21 14:40:00|3965|3964.5|3963.5|3963|3966|3965|3963|3962.5|7703
1692629100000|2023-08-21 14:45:00|3964|3963.5|3964|3963.5|3965.5|3964.5|3963|3962.5|17691
1692629400000|2023-08-21 14:50:00|3963.5|3963|3965|3964.5|3965.5|3964.5|3963.5|3963|5456
1692629700000|2023-08-21 14:55:00|3965.5|3965|3967.5|3966.5|3968.5|3968|3965.5|3964.5|5628
1692630000000|2023-08-21 15:00:00|3968|3967|3967.5|3967|3970|3969.5|3967|3966.5|7269
1692630300000|2023-08-21 15:05:00|3968|3967.5|3969|3968.5|3970|3969.5|3967.5|3966.5|7603
1692630600000|2023-08-21 15:10:00|3969.5|3969|3965.5|3965|3969.5|3969|3964.5|3964|9928
1692630900000|2023-08-21 15:15:00|3966|3965.5|3964.5|3963.5|3966|3965.5|3962|3961.5|10907
1692631200000|2023-08-21 15:20:00|3964|3963|3964|3963.5|3965|3964.5|3963|3962.5|10345
1692631500000|2023-08-21 15:25:00|3964.5|3964|3966|3965|3967|3966|3964|3963.5|13417
1692687600000|2023-08-22 07:00:00|3958.5|3957|3956|3954.5|3959|3957.5|3953.5|3952|6133
1692687900000|2023-08-22 07:05:00|3955.5|3954|3957.5|3955.5|3960|3958.5|3954|3952|5045
1692688200000|2023-08-22 07:10:00|3957|3956|3952.5|3951|3958.5|3957|3951.5|3950.5|4307
1692688500000|2023-08-22 07:15:00|3952|3950.5|3953|3952|3958|3956.5|3952|3950.5|3652
1692688800000|2023-08-22 07:20:00|3952.5|3952.5|3950|3949.5|3954.5|3953|3949|3948.5|5418
1692689100000|2023-08-22 07:25:00|3950.5|3950|3950|3949.5|3951.5|3950.5|3947|3946.5|4402
1692689400000|2023-08-22 07:30:00|3949.5|3949|3947|3946.5|3950.5|3949.5|3945|3944|4607
1692689700000|2023-08-22 07:35:00|3947.5|3947|3946|3945.5|3948.5|3947.5|3945|3944.5|3449
1692690000000|2023-08-22 07:40:00|3946.5|3945|3947|3946.5|3948|3947|3945|3944.5|3429
1692690300000|2023-08-22 07:45:00|3947.5|3947|3951|3950.5|3951.5|3951|3947|3946.5|2805
1692690600000|2023-08-22 07:50:00|3950.5|3950|3952.5|3951.5|3953.5|3953|3950|3949.5|4038
1692690900000|2023-08-22 07:55:00|3953|3952|3956.5|3955.5|3957.5|3956.5|3950|3949|3670
1692691200000|2023-08-22 08:00:00|3956|3956|3957.5|3956.5|3960|3959.5|3956|3955.5|1976
1692691500000|2023-08-22 08:05:00|3957|3956|3954|3953|3957.5|3956.5|3953.5|3953|3614
1692691800000|2023-08-22 08:10:00|3953.5|3953.5|3949.5|3948.5|3954|3953.5|3948.5|3948|3796
1692692100000|2023-08-22 08:15:00|3949|3948|3947.5|3947|3950.5|3949.5|3946.5|3945.5|2383
1692692400000|2023-08-22 08:20:00|3947|3946.5|3949|3948|3949|3948|3943.5|3943|3719
1692692700000|2023-08-22 08:25:00|3948.5|3948.5|3946.5|3945.5|3949.5|3948.5|3946|3945.5|2760
1692693000000|2023-08-22 08:30:00|3946|3945|3949.5|3949|3950|3949.5|3945|3944|3729
1692693300000|2023-08-22 08:35:00|3950|3949.5|3948|3947.5|3950|3949.5|3947.5|3946.5|1955
1692693600000|2023-08-22 08:40:00|3949|3948|3950.5|3949.5|3951|3950|3947|3946.5|2871
1692693900000|2023-08-22 08:45:00|3951|3950|3951|3950|3952.5|3951.5|3950.5|3949.5|6029
1692694200000|2023-08-22 08:50:00|3950.5|3950.5|3954|3953|3954|3953|3950.5|3949.5|1474
1692694500000|2023-08-22 08:55:00|3953.5|3952.5|3952.5|3952|3953.5|3952.5|3950.5|3950|1004
1692694800000|2023-08-22 09:00:00|3953|3952.5|3956|3955.5|3956.5|3955.5|3952.5|3951.5|1737
1692695100000|2023-08-22 09:05:00|3956.5|3956|3956.5|3955.5|3958.5|3957.5|3956|3955|1989
1692695400000|2023-08-22 09:10:00|3957|3956|3956.5|3956|3957.5|3956.5|3955.5|3954.5|3581
1692695700000|2023-08-22 09:15:00|3956|3955.5|3956|3955.5|3956.5|3956|3954.5|3954|5542
1692696000000|2023-08-22 09:20:00|3955.5|3955|3958|3957|3958|3957.5|3954.5|3954|3814
1692696300000|2023-08-22 09:25:00|3958.5|3957.5|3958.5|3958|3959|3958|3955|3954.5|3283
1692696600000|2023-08-22 09:30:00|3959|3958.5|3960|3959|3960|3959.5|3958.5|3958|2016
1692696900000|2023-08-22 09:35:00|3959.5|3959.5|3960.5|3959.5|3960.5|3960|3958.5|3958|2813
1692697200000|2023-08-22 09:40:00|3960|3960|3963.5|3962.5|3963.5|3962.5|3960|3960|3044
1692697500000|2023-08-22 09:45:00|3964|3963|3965|3964|3965|3964|3962.5|3962|4220
1692697800000|2023-08-22 09:50:00|3964.5|3964.5|3968.5|3968|3969|3968|3964.5|3964.5|2211
1692698100000|2023-08-22 09:55:00|3969|3968.5|3964|3963.5|3970|3969|3964|3963.5|5854
1692698400000|2023-08-22 10:00:00|3964.5|3964|3965|3964.5|3967|3966|3964.5|3963.5|2366
1692698700000|2023-08-22 10:05:00|3964|3963.5|3964.5|3964|3968|3967|3963.5|3962.5|4909
1692699000000|2023-08-22 10:10:00|3965|3964.5|3966.5|3966|3967|3966|3964|3963.5|2853
1692699300000|2023-08-22 10:15:00|3966|3965.5|3965.5|3964.5|3966.5|3966|3965|3964.5|2632
1692699600000|2023-08-22 10:20:00|3966|3965|3965.5|3965|3968|3967.5|3965.5|3964.5|2760
1692699900000|2023-08-22 10:25:00|3966|3965.5|3965.5|3965|3967.5|3966.5|3965|3964|1712
1692700200000|2023-08-22 10:30:00|3966|3965.5|3967|3966|3968|3967|3965.5|3965.5|2345
1692700500000|2023-08-22 10:35:00|3967.5|3966.5|3967.5|3967|3968.5|3968|3967|3966.5|1931
1692700800000|2023-08-22 10:40:00|3968.5|3967.5|3968.5|3967.5|3969|3968.5|3967.5|3966.5|2056
1692701100000|2023-08-22 10:45:00|3968|3967|3967.5|3967|3968.5|3967|3967|3966.5|1211
1692701400000|2023-08-22 10:50:00|3968|3967.5|3968|3967|3968|3967.5|3967.5|3967|2278
1692701700000|2023-08-22 10:55:00|3967.5|3966.5|3968|3967|3968|3967|3965.5|3964.5|2338
1692702000000|2023-08-22 11:00:00|3967.5|3967.5|3968.5|3967.5|3968.5|3967.5|3967.5|3967|1244
1692702300000|2023-08-22 11:05:00|3968|3968|3973|3972|3973.5|3973|3968|3968|3899
1692702600000|2023-08-22 11:10:00|3973.5|3972.5|3973.5|3973|3975.5|3974.5|3972.5|3972|2331
1692702900000|2023-08-22 11:15:00|3973|3972.5|3972.5|3972|3973|3972.5|3971.5|3970.5|1510
1692703200000|2023-08-22 11:20:00|3973|3972.5|3972|3971.5|3973|3972.5|3971|3970|1368
1692703500000|2023-08-22 11:25:00|3971.5|3970.5|3972|3971|3972.5|3972|3971.5|3970.5|1337
1692703800000|2023-08-22 11:30:00|3972.5|3971.5|3971|3970|3972.5|3972|3970.5|3970|7418
1692704100000|2023-08-22 11:35:00|3970.5|3970.5|3970|3969.5|3971|3970.5|3968.5|3968|1565
1692704400000|2023-08-22 11:40:00|3969.5|3969|3969|3968.5|3971|3970.5|3969|3968.5|1741
1692704700000|2023-08-22 11:45:00|3969.5|3969|3969.5|3968.5|3971.5|3971|3969.5|3968.5|2317
1692705000000|2023-08-22 11:50:00|3970.5|3969|3970|3969.5|3971.5|3971|3969.5|3968.5|1304
1692705300000|2023-08-22 11:55:00|3969.5|3968.5|3969.5|3968.5|3969.5|3969|3968|3967|2251
1692705600000|2023-08-22 12:00:00|3970|3969|3975|3974|3976.5|3975.5|3969.5|3969|3916
1692705900000|2023-08-22 12:05:00|3975.5|3974.5|3973.5|3972.5|3976.5|3975.5|3972.5|3971.5|691
1692706200000|2023-08-22 12:10:00|3974|3973|3975|3974|3975|3974.5|3973|3972|601
1692706500000|2023-08-22 12:15:00|3974.5|3973.5|3976|3975|3976.5|3975.5|3973.5|3972.5|833
1692706800000|2023-08-22 12:20:00|3975.5|3975.5|3977|3976|3978|3977|3975.5|3974.5|4732
1692707100000|2023-08-22 12:25:00|3977.5|3976.5|3976|3975.5|3977.5|3977|3976|3975.5|1178
1692707400000|2023-08-22 12:30:00|3975.5|3975|3976|3975|3977|3976.5|3975.5|3974.5|3373
1692707700000|2023-08-22 12:35:00|3975.5|3974.5|3972.5|3972|3975.5|3975|3972|3971.5|1114
1692708000000|2023-08-22 12:40:00|3972|3971.5|3964.5|3964|3972|3972|3964.5|3963.5|2359
1692708300000|2023-08-22 12:45:00|3965.5|3963.5|3963|3962|3967.5|3966.5|3963|3962|4204
1692708600000|2023-08-22 12:50:00|3962.5|3961.5|3964.5|3964|3966|3965|3962.5|3961.5|1148
1692708900000|2023-08-22 12:55:00|3964|3963.5|3962.5|3961.5|3966|3965|3962|3961.5|2353
1692709200000|2023-08-22 13:00:00|3962|3961|3962.5|3961.5|3964|3963|3961.5|3960.5|1141
1692709500000|2023-08-22 13:05:00|3963|3962|3961|3960|3963.5|3962.5|3961|3960|1199
1692709800000|2023-08-22 13:10:00|3960.5|3960.5|3957.5|3957|3961|3960.5|3957.5|3957|3456
1692710100000|2023-08-22 13:15:00|3958|3957.5|3958.5|3958|3959.5|3959|3957.5|3957|2530
1692710400000|2023-08-22 13:20:00|3959|3957.5|3960|3959|3960|3959|3957|3956.5|1755
1692710700000|2023-08-22 13:25:00|3961|3959.5|3961|3960.5|3961|3960.5|3959.5|3958.5|1443
1692711000000|2023-08-22 13:30:00|3961.5|3961|3958.5|3957.5|3964|3963|3957.5|3957|7084
1692711300000|2023-08-22 13:35:00|3959|3958|3958|3957.5|3960.5|3960|3957.5|3957|4261
1692711600000|2023-08-22 13:40:00|3957.5|3957|3957.5|3957|3959.5|3958.5|3957|3956.5|3947
1692711900000|2023-08-22 13:45:00|3958|3957.5|3962.5|3962|3964.5|3963.5|3957|3956.5|7646
1692712200000|2023-08-22 13:50:00|3962|3961.5|3960.5|3960|3963|3962|3959|3958.5|8648
1692712500000|2023-08-22 13:55:00|3961|3960.5|3958|3957|3961.5|3961|3957|3956|2686
1692712800000|2023-08-22 14:00:00|3957|3956.5|3958|3957.5|3959|3958.5|3956|3955.5|4434
1692713100000|2023-08-22 14:05:00|3957.5|3957|3958|3957.5|3959|3958|3957|3956.5|1915
1692713400000|2023-08-22 14:10:00|3957.5|3957|3966.5|3966|3966.5|3966|3957.5|3957|7733
1692713700000|2023-08-22 14:15:00|3967.5|3967|3966.5|3966|3968|3967.5|3965.5|3965|9638
1692714000000|2023-08-22 14:20:00|3966|3965.5|3967|3966.5|3968|3967.5|3966|3965.5|8117
1692714300000|2023-08-22 14:25:00|3967.5|3966|3964.5|3964|3968|3967.5|3964.5|3964|5684
1692714600000|2023-08-22 14:30:00|3965|3964.5|3962|3961.5|3965|3964.5|3962|3961|8328
1692714900000|2023-08-22 14:35:00|3962.5|3962|3966|3965.5|3966.5|3966|3962|3961.5|4495
1692715200000|2023-08-22 14:40:00|3965.5|3965|3965|3964.5|3967.5|3967|3964|3963|4101
1692715500000|2023-08-22 14:45:00|3964.5|3964|3967|3966.5|3967.5|3967|3964.5|3964|5736
1692715800000|2023-08-22 14:50:00|3966.5|3966|3964.5|3964|3967.5|3966.5|3964|3963.5|6945
1692716100000|2023-08-22 14:55:00|3965|3963.5|3963|3962.5|3965.5|3965|3963|3962.5|5815
1692716400000|2023-08-22 15:00:00|3963.5|3963|3961.5|3961|3965|3964|3961.5|3961|5038
1692716700000|2023-08-22 15:05:00|3962|3961.5|3965.5|3965|3966|3965.5|3961.5|3961|5979
1692717000000|2023-08-22 15:10:00|3966|3964.5|3966.5|3966|3967|3966.5|3964.5|3964|6151
1692717300000|2023-08-22 15:15:00|3966|3965.5|3966|3965.5|3966.5|3966|3965|3964.5|5180
1692717600000|2023-08-22 15:20:00|3967|3966.5|3965.5|3965|3967.5|3967|3965|3964.5|9058
1692717900000|2023-08-22 15:25:00|3966|3965.5|3965.5|3964.5|3967|3966.5|3964.5|3964|11112
1692774000000|2023-08-23 07:00:00|3972.5|3969.5|3974.5|3972.5|3974.5|3972.5|3964|3961.5|31480
1692774300000|2023-08-23 07:05:00|3973.5|3973|3975.5|3974.5|3975.5|3974.5|3972.5|3971|5982
1692774600000|2023-08-23 07:10:00|3977.5|3976|3985.5|3984|3986.5|3984.5|3977|3976|5625
1692774900000|2023-08-23 07:15:00|3986.5|3985|3983.5|3982.5|3987|3985.5|3982|3980|3481
1692775200000|2023-08-23 07:20:00|3983|3981.5|3983|3982|3984|3983|3981.5|3980.5|4038
1692775500000|2023-08-23 07:25:00|3982.5|3982.5|3983.5|3982.5|3985.5|3984|3980|3979|5964
1692775800000|2023-08-23 07:30:00|3982.5|3981|3985.5|3984.5|3987.5|3986.5|3981.5|3980.5|9691
1692776100000|2023-08-23 07:35:00|3986|3985|3991|3990|3993|3992|3985.5|3985|5357
1692776400000|2023-08-23 07:40:00|3990|3988.5|3986|3985.5|3990|3989|3984.5|3984|2173
1692776700000|2023-08-23 07:45:00|3986.5|3986|3986.5|3985.5|3987.5|3987|3985.5|3984.5|5772
1692777000000|2023-08-23 07:50:00|3987.5|3986|3985|3984.5|3987.5|3987|3983|3982.5|4068
1692777300000|2023-08-23 07:55:00|3985.5|3984|3989.5|3988.5|3989.5|3988.5|3985|3984|1374
1692777600000|2023-08-23 08:00:00|3989|3988|3989|3988.5|3991.5|3990|3987.5|3986.5|2790
1692777900000|2023-08-23 08:05:00|3988.5|3987.5|3986|3985.5|3989.5|3988.5|3986|3985|1932
1692778200000|2023-08-23 08:10:00|3985.5|3985|3987.5|3986.5|3988.5|3987.5|3985.5|3984.5|3515
1692778500000|2023-08-23 08:15:00|3988|3987|3989|3988.5|3989.5|3988.5|3987.5|3987|1985
1692778800000|2023-08-23 08:20:00|3988.5|3988|3991|3990|3991|3990.5|3986.5|3986|8144
1692779100000|2023-08-23 08:25:00|3990.5|3989.5|3992|3991|3993|3991.5|3990|3989|2133
1692779400000|2023-08-23 08:30:00|3995|3993.5|4006.5|4005.5|4008.5|4007|3995|3993.5|11757
1692779700000|2023-08-23 08:35:00|4006|4004.5|4002|4001|4007|4005.5|4000.5|3999.5|6328
1692780000000|2023-08-23 08:40:00|4001.5|3999.5|3999.5|3999|4004|4002.5|3999.5|3998.5|3455
1692780300000|2023-08-23 08:45:00|4000|3999.5|4000.5|4000|4002.5|4001|3999.5|3999|4319
1692780600000|2023-08-23 08:50:00|4000|3999.5|4000.5|4000|4002|4001.5|3999.5|3998.5|3932
1692780900000|2023-08-23 08:55:00|4001|3999.5|4001|4000|4001.5|4000.5|3999.5|3998.5|4466
1692781200000|2023-08-23 09:00:00|4001.5|4000.5|4005|4003.5|4005|4003.5|4000.5|3999.5|2342
1692781500000|2023-08-23 09:05:00|4004.5|4004|4007.5|4006.5|4008|4006.5|4003.5|4002.5|3803
1692781800000|2023-08-23 09:10:00|4008|4007|4008|4007|4010.5|4009|4007.5|4006.5|2706
1692782100000|2023-08-23 09:15:00|4007.5|4006|4005.5|4004|4007.5|4006.5|4004|4003|2088
1692782400000|2023-08-23 09:20:00|4005|4003.5|4009|4007.5|4009|4007.5|4004|4003|1589
1692782700000|2023-08-23 09:25:00|4008.5|4008|4013|4012|4013|4012.5|4008.5|4007.5|4192
1692783000000|2023-08-23 09:30:00|4012.5|4011.5|4011|4010|4015|4013.5|4010.5|4009|6579
1692783300000|2023-08-23 09:35:00|4010.5|4009.5|4014|4013|4014|4013|4010|4008.5|2164
1692783600000|2023-08-23 09:40:00|4013.5|4012|4014.5|4013.5|4014.5|4013.5|4010.5|4010|2985
1692783900000|2023-08-23 09:45:00|4014|4013|4017|4016|4017|4016.5|4013|4012.5|3612
1692784200000|2023-08-23 09:50:00|4017.5|4016.5|4019|4018|4019.5|4018.5|4017|4015.5|4718
1692784500000|2023-08-23 09:55:00|4018.5|4017.5|4019.5|4019|4021|4020.5|4018|4016.5|3970
1692784800000|2023-08-23 10:00:00|4020|4019.5|4020.5|4019.5|4023|4022|4020|4019|3072
1692785100000|2023-08-23 10:05:00|4020|4019|4015.5|4014.5|4020.5|4019.5|4015.5|4014|1059
1692785400000|2023-08-23 10:10:00|4015|4013.5|4015.5|4014|4016|4015|4013.5|4012.5|2138
1692785700000|2023-08-23 10:15:00|4015|4013.5|4016.5|4015.5|4017|4016.5|4014|4012.5|2189
1692786000000|2023-08-23 10:20:00|4017|4016|4016.5|4015.5|4019|4018|4016.5|4015.5|2219
1692786300000|2023-08-23 10:25:00|4015|4014|4015.5|4014.5|4016.5|4015.5|4014.5|4013.5|1778
1692786600000|2023-08-23 10:30:00|4016|4015|4016.5|4016|4018|4017.5|4015.5|4014.5|3459
1692786900000|2023-08-23 10:35:00|4017.5|4015.5|4015|4014.5|4018|4017.5|4013.5|4013|3047
1692787200000|2023-08-23 10:40:00|4014.5|4013.5|4012|4011.5|4015.5|4014.5|4012|4011|2728
1692787500000|2023-08-23 10:45:00|4011.5|4011|4012|4011|4012|4011.5|4009|4008.5|5453
1692787800000|2023-08-23 10:50:00|4011.5|4010.5|4008.5|4008|4012|4011|4008|4007.5|1907
1692788100000|2023-08-23 10:55:00|4008|4007.5|4008|4007|4009|4008|4005.5|4005|2950
1692788400000|2023-08-23 11:00:00|4007.5|4006.5|4011|4010|4011|4010|4007.5|4006.5|145777
1692788700000|2023-08-23 11:05:00|4010.5|4009.5|4009|4008.5|4010.5|4009.5|4008|4007|2855
1692789000000|2023-08-23 11:10:00|4008.5|4008|4011|4010|4013|4012|4008|4007.5|2045
1692789300000|2023-08-23 11:15:00|4010.5|4010.5|4011|4010|4013|4011.5|4010.5|4010|3852
1692789600000|2023-08-23 11:20:00|4010.5|4009.5|4013.5|4012.5|4013.5|4013|4009|4008.5|3125
1692789900000|2023-08-23 11:25:00|4013|4012|4012|4011|4014|4012.5|4011.5|4010.5|831
1692790200000|2023-08-23 11:30:00|4012.5|4011.5|4013|4012|4017.5|4016.5|4012|4011|3164
1692790500000|2023-08-23 11:35:00|4012.5|4012.5|4012|4011|4012.5|4012.5|4011|4010|1029
1692790800000|2023-08-23 11:40:00|4011.5|4009.5|4008|4007|4012.5|4011.5|4006.5|4006|2210
1692791100000|2023-08-23 11:45:00|4008.5|4007.5|4009|4007.5|4009.5|4008.5|4008|4007|2802
1692791400000|2023-08-23 11:50:00|4008.5|4008|4010|4009.5|4010.5|4009.5|4007.5|4006.5|1284
1692791700000|2023-08-23 11:55:00|4010.5|4010|4012.5|4011.5|4013.5|4012|4010.5|4010|2781
1692792000000|2023-08-23 12:00:00|4012|4011|4011.5|4011|4012.5|4012|4010.5|4009.5|3898
1692792300000|2023-08-23 12:05:00|4011|4010.5|4013|4011.5|4015|4014|4011|4010.5|4306
1692792600000|2023-08-23 12:10:00|4012.5|4012|4014|4013|4014.5|4013|4011.5|4011|1780
1692792900000|2023-08-23 12:15:00|4013.5|4012.5|4011|4010.5|4016|4015|4011|4010|3482
1692793200000|2023-08-23 12:20:00|4010.5|4009.5|4010.5|4010|4011.5|4010.5|4009.5|4009|3653
1692793500000|2023-08-23 12:25:00|4010|4009|4004.5|4004|4010|4009.5|4004.5|4003.5|3279
1692793800000|2023-08-23 12:30:00|4004|4003.5|4004.5|4004|4004.5|4004|4001|4000|3873
1692794100000|2023-08-23 12:35:00|4005|4004.5|4006|4005.5|4007.5|4006.5|4003.5|4003|5496
1692794400000|2023-08-23 12:40:00|4006.5|4006|4005.5|4004.5|4007|4006|4003.5|4002.5|2495
1692794700000|2023-08-23 12:45:00|4005|4004|4003.5|4003|4006|4005.5|4003.5|4003|1897
1692795000000|2023-08-23 12:50:00|4004|4003.5|4003.5|4002.5|4004|4003.5|4001.5|4000.5|3952
1692795300000|2023-08-23 12:55:00|4003|4001|4001|4000.5|4003.5|4002.5|4001|4000.5|4456
1692795600000|2023-08-23 13:00:00|4000.5|4000|4004.5|4003.5|4004.5|4003.5|4000|3999|2680
1692795900000|2023-08-23 13:05:00|4005|4004|4005|4004|4006.5|4006|4004.5|4003.5|952
1692796200000|2023-08-23 13:10:00|4006|4004.5|4008|4007|4009|4008|4006|4004|2176
1692796500000|2023-08-23 13:15:00|4008.5|4006.5|4006|4005.5|4009|4008|4005|4004.5|2383
1692796800000|2023-08-23 13:20:00|4005.5|4004.5|4006.5|4005.5|4007|4006|4005|4004|897
1692797100000|2023-08-23 13:25:00|4006|4005|4006.5|4006|4006.5|4006|4005.5|4004.5|1669
1692797400000|2023-08-23 13:30:00|4007.5|4007|4010.5|4010|4011|4010.5|4006.5|4005.5|9211
1692797700000|2023-08-23 13:35:00|4011|4009|4011|4010|4013.5|4012.5|4010|4009|3880
1692798000000|2023-08-23 13:40:00|4010.5|4009.5|4015.5|4014|4017|4016|4009|4008|7783
1692798300000|2023-08-23 13:45:00|4015|4014.5|4012|4011|4015.5|4015|4011.5|4010.5|18588
1692798600000|2023-08-23 13:50:00|4011.5|4010.5|4010|4009|4012.5|4011.5|4007.5|4007|7374
1692798900000|2023-08-23 13:55:00|4010.5|4009.5|4005.5|4004|4013|4012|4005.5|4004|6481
1692799200000|2023-08-23 14:00:00|4005|4003.5|4008|4007|4008|4007|4004.5|4003|4329
1692799500000|2023-08-23 14:05:00|4008.5|4007.5|4008|4007.5|4008.5|4007.5|4006|4005|4236
1692799800000|2023-08-23 14:10:00|4008.5|4008|4008|4007|4010|4009.5|4007|4006.5|3730
1692800100000|2023-08-23 14:15:00|4008.5|4007.5|4005|4004|4009|4008|4003|4002|7047
1692800400000|2023-08-23 14:20:00|4004.5|4003.5|3999|3998.5|4004.5|4003.5|3996.5|3996|4725
1692800700000|2023-08-23 14:25:00|3999.5|3999|4001|4000|4001|4000.5|3998|3997.5|4000
1692801000000|2023-08-23 14:30:00|4000.5|3999.5|3997.5|3997|4001.5|4001|3997|3996.5|4148
1692801300000|2023-08-23 14:35:00|3997|3996.5|3995.5|3995|3997|3996.5|3994|3993.5|4344
1692801600000|2023-08-23 14:40:00|3995|3994.5|3994.5|3993.5|3995.5|3995|3992.5|3991.5|7634
1692801900000|2023-08-23 14:45:00|3994|3993|3995|3994.5|3995|3994.5|3992|3991|5997
1692802200000|2023-08-23 14:50:00|3994.5|3994|3993.5|3993|3995|3994.5|3993|3992|4616
1692802500000|2023-08-23 14:55:00|3994|3993.5|3998|3997.5|3998.5|3998|3994|3993|4030
1692802800000|2023-08-23 15:00:00|3998.5|3997|3998|3997|3998.5|3997.5|3997|3996.5|6372
1692803100000|2023-08-23 15:05:00|3997.5|3996.5|3998|3997|3998|3997.5|3996|3995|314415
1692803400000|2023-08-23 15:10:00|3998.5|3997.5|4000|3999.5|4000.5|4000|3998.5|3997.5|12821
1692803700000|2023-08-23 15:15:00|4000.5|3999|3999|3998.5|4000.5|3999.5|3998|3997.5|8276
1692804000000|2023-08-23 15:20:00|3998.5|3998|3999.5|3998.5|4000.5|4000|3998.5|3998|10717
1692804300000|2023-08-23 15:25:00|4000|3999|4000.5|4000|4001|4000|3998.5|3998|13322
1692860400000|2023-08-24 07:00:00|4010|4006|4031|4029|4031.5|4029|4010|4006|16473
1692860700000|2023-08-24 07:05:00|4031.5|4029.5|4032|4029.5|4038|4036|4031|4029.5|5898
1692861000000|2023-08-24 07:10:00|4032.5|4030|4035.5|4034|4036|4034|4030|4028|3854
1692861300000|2023-08-24 07:15:00|4036|4035|4029.5|4028|4037|4035.5|4027.5|4027|2149
1692861600000|2023-08-24 07:20:00|4030.5|4029|4035.5|4034|4035.5|4034|4030.5|4029|2550
1692861900000|2023-08-24 07:25:00|4036|4034.5|4033.5|4032|4036.5|4035|4032.5|4031.5|2507
1692862200000|2023-08-24 07:30:00|4034|4032.5|4030.5|4029.5|4034.5|4033.5|4029.5|4028|2974
1692862500000|2023-08-24 07:35:00|4031|4030|4026.5|4025.5|4031|4030|4026.5|4025.5|1059
1692862800000|2023-08-24 07:40:00|4027|4026|4029.5|4028|4029.5|4029|4026.5|4025.5|2123
1692863100000|2023-08-24 07:45:00|4029|4028.5|4029.5|4028.5|4031|4029.5|4028.5|4027.5|3316
1692863400000|2023-08-24 07:50:00|4029|4028|4022.5|4021|4029|4028|4022|4021|2298
1692863700000|2023-08-24 07:55:00|4023|4021.5|4023|4021.5|4025|4024|4022.5|4021|1490
1692864000000|2023-08-24 08:00:00|4022.5|4022|4021.5|4020.5|4024|4023.5|4021.5|4020.5|304
1692864300000|2023-08-24 08:05:00|4022|4020|4019.5|4018|4022.5|4021.5|4019.5|4018|176
1692864600000|2023-08-24 08:10:00|4019|4018.5|4019.5|4018.5|4019.5|4019|4017.5|4016|2496
1692864900000|2023-08-24 08:15:00|4019|4019|4019.5|4018.5|4019.5|4019|4018.5|4017.5|390
1692865200000|2023-08-24 08:20:00|4019|4017.5|4019.5|4018.5|4020.5|4020|4018.5|4017|1082
1692865500000|2023-08-24 08:25:00|4019|4019|4023|4022|4023.5|4022.5|4019|4018.5|1557
1692865800000|2023-08-24 08:30:00|4023.5|4022.5|4021.5|4021|4023.5|4022.5|4020|4019|1211
1692866100000|2023-08-24 08:35:00|4022|4020.5|4019.5|4018|4023|4022|4018|4017|2628
1692866400000|2023-08-24 08:40:00|4019|4018.5|4018.5|4017.5|4020|4019|4017|4015.5|2847
1692866700000|2023-08-24 08:45:00|4018|4016.5|4016|4015|4018.5|4018|4015.5|4014.5|2016
1692867000000|2023-08-24 08:50:00|4015.5|4015.5|4014.5|4013.5|4015.5|4015.5|4012.5|4011.5|4072
1692867300000|2023-08-24 08:55:00|4015|4013|4013|4012|4015|4014|4013|4012|1642
1692867600000|2023-08-24 09:00:00|4012.5|4011|4012|4011|4013.5|4012.5|4011.5|4010.5|1029
1692867900000|2023-08-24 09:05:00|4010.5|4010.5|4010.5|4009.5|4012|4010.5|4010|4009|3255
1692868200000|2023-08-24 09:10:00|4011.5|4010|4014|4013|4014.5|4013.5|4011.5|4010|1810
1692868500000|2023-08-24 09:15:00|4013.5|4012.5|4012|4011.5|4014|4013|4011.5|4011|3063
1692868800000|2023-08-24 09:20:00|4012.5|4012|4013|4012.5|4014|4013|4012|4011.5|2105
1692869100000|2023-08-24 09:25:00|4013.5|4012|4010.5|4010|4013.5|4013|4009.5|4008.5|1694
1692869400000|2023-08-24 09:30:00|4010|4009|4005.5|4004.5|4010|4009|4004|4003|5698
1692869700000|2023-08-24 09:35:00|4006|4004|4003|4002|4006.5|4005|4003|4002|1018
1692870000000|2023-08-24 09:40:00|4002.5|4002.5|4005|4004|4005|4004|4000.5|3999|2145
1692870300000|2023-08-24 09:45:00|4004.5|4003.5|4003.5|4002.5|4005|4003.5|4003|4001.5|1824
1692870600000|2023-08-24 09:50:00|4003|4002|4003.5|4002|4004|4003|4001.5|4000|4027
1692870900000|2023-08-24 09:55:00|4003|4001.5|4003.5|4002.5|4004|4003.5|4001.5|4001|6259
1692871200000|2023-08-24 10:00:00|4003|4002|4006|4005|4006.5|4005.5|4003|4001.5|1300
1692871500000|2023-08-24 10:05:00|4006.5|4005.5|4008.5|4007.5|4008.5|4007.5|4006|4005|865
1692871800000|2023-08-24 10:10:00|4009|4008|4008.5|4007.5|4010|4009.5|4008|4007|1812
1692872100000|2023-08-24 10:15:00|4008|4007|4010|4008.5|4010|4009|4007.5|4006.5|936
1692872400000|2023-08-24 10:20:00|4009.5|4009|4008|4007|4010.5|4009.5|4007.5|4006|2391
1692872700000|2023-08-24 10:25:00|4007.5|4006|4011|4009.5|4011|4009.5|4007|4006|2743
1692873000000|2023-08-24 10:30:00|4010.5|4009|4004.5|4003.5|4010.5|4009|4004|4003.5|976
1692873300000|2023-08-24 10:35:00|4004|4004|4002.5|4001.5|4005|4004.5|4002.5|4001.5|867
1692873600000|2023-08-24 10:40:00|4002|4002.5|4004.5|4003.5|4005|4004|4002|4002|2263
1692873900000|2023-08-24 10:45:00|4004|4003|4005|4003.5|4005|4004|4003|4002|1141
1692874200000|2023-08-24 10:50:00|4005.5|4004|4006.5|4005.5|4007.5|4006.5|4005|4004|898
1692874500000|2023-08-24 10:55:00|4007|4006|4008.5|4007.5|4008.5|4007.5|4006.5|4005.5|1138
1692874800000|2023-08-24 11:00:00|4008|4006.5|4005.5|4005|4008.5|4007|4005.5|4005|2178
1692875100000|2023-08-24 11:05:00|4006.5|4005.5|4006.5|4005.5|4007.5|4007|4005.5|4005|3884
1692875400000|2023-08-24 11:10:00|4006|4006|4003|4002|4006.5|4006|4003|4002|3097
1692875700000|2023-08-24 11:15:00|4002.5|4002.5|4002.5|4001.5|4003|4002.5|4000.5|4000|2062
1692876000000|2023-08-24 11:20:00|4003|4002|4005|4004|4006|4005.5|4003|4002|1179
1692876300000|2023-08-24 11:25:00|4004.5|4004.5|4003.5|4003|4005.5|4004.5|4003.5|4002.5|395
1692876600000|2023-08-24 11:30:00|4004|4003.5|4005|4004|4005.5|4004.5|4003.5|4002.5|719
1692876900000|2023-08-24 11:35:00|4004.5|4003.5|4003|4002.5|4005|4004|4003|4002|1021
1692877200000|2023-08-24 11:40:00|4004.5|4003.5|4004.5|4003.5|4006.5|4005.5|4004|4003|2316
1692877500000|2023-08-24 11:45:00|4004|4003|4003.5|4003|4004.5|4003.5|4003|4002|617
1692877800000|2023-08-24 11:50:00|4003|4002|4004.5|4004|4005|4004.5|4003|4002|860
1692878100000|2023-08-24 11:55:00|4005|4004.5|4007.5|4007|4008|4007|4005|4004.5|315
1692878400000|2023-08-24 12:00:00|4008|4006.5|4010.5|4010|4011|4010|4006.5|4005.5|2626
1692878700000|2023-08-24 12:05:00|4011|4009.5|4011.5|4010|4012|4011|4009.5|4008.5|1029
1692879000000|2023-08-24 12:10:00|4011|4010.5|4011|4010.5|4012.5|4011.5|4010.5|4010|1831
1692879300000|2023-08-24 12:15:00|4011.5|4010|4010.5|4009.5|4013|4012|4009|4008|1319
1692879600000|2023-08-24 12:20:00|4010|4010|4009.5|4008.5|4011.5|4010|4009|4008.5|946
1692879900000|2023-08-24 12:25:00|4010|4009.5|4012|4010|4012|4010|4008|4007|2646
1692880200000|2023-08-24 12:30:00|4012.5|4010.5|4014|4012.5|4014.5|4013.5|4012.5|4010.5|2036
1692880500000|2023-08-24 12:35:00|4013.5|4012|4016.5|4015.5|4016.5|4015.5|4012|4011|1411
1692880800000|2023-08-24 12:40:00|4016|4014.5|4016|4015|4017|4015|4013.5|4012.5|1308
1692881100000|2023-08-24 12:45:00|4016.5|4014.5|4018|4017|4018|4017|4015|4014|815
1692881400000|2023-08-24 12:50:00|4017.5|4016.5|4021.5|4020.5|4023|4021.5|4017.5|4016.5|1761
1692881700000|2023-08-24 12:55:00|4022|4021|4025.5|4024.5|4025.5|4024.5|4021.5|4020.5|1597
1692882000000|2023-08-24 13:00:00|4025|4024|4024.5|4024|4025.5|4025|4024|4023|1509
1692882300000|2023-08-24 13:05:00|4025|4023.5|4022|4021|4026|4025.5|4022|4021|2757
1692882600000|2023-08-24 13:10:00|4022.5|4021.5|4023|4022|4023|4022|4021|4020|881
1692882900000|2023-08-24 13:15:00|4022.5|4021.5|4022|4021|4023.5|4022.5|4022|4021|1571
1692883200000|2023-08-24 13:20:00|4022.5|4020.5|4018|4017|4023.5|4022.5|4017.5|4016.5|2564
1692883500000|2023-08-24 13:25:00|4017.5|4016.5|4017|4016|4018|4017|4015.5|4014.5|5144
1692883800000|2023-08-24 13:30:00|4017.5|4016.5|4021|4020.5|4023|4022.5|4017.5|4016.5|10206
1692884100000|2023-08-24 13:35:00|4020|4020|4030.5|4030|4030.5|4030|4019.5|4018.5|7278
1692884400000|2023-08-24 13:40:00|4031|4030.5|4032|4031.5|4033.5|4032.5|4029.5|4028.5|15443
1692884700000|2023-08-24 13:45:00|4032.5|4031|4031|4030|4036|4035|4030.5|4029.5|6283
1692885000000|2023-08-24 13:50:00|4030.5|4029.5|4033.5|4032.5|4035|4034.5|4030|4029|4733
1692885300000|2023-08-24 13:55:00|4034|4033|4040|4039|4040|4039|4033.5|4033|5197
1692885600000|2023-08-24 14:00:00|4039.5|4038|4033|4032|4039.5|4039|4032.5|4031.5|9557
1692885900000|2023-08-24 14:05:00|4032.5|4031.5|4028.5|4028|4032.5|4031.5|4028.5|4028|4735
1692886200000|2023-08-24 14:10:00|4029|4028.5|4030.5|4030|4031.5|4030.5|4028|4027|3641
1692886500000|2023-08-24 14:15:00|4030|4029.5|4027|4026.5|4031.5|4030.5|4027|4026.5|1860
1692886800000|2023-08-24 14:20:00|4028|4027|4028.5|4028|4030|4029|4027.5|4026.5|3695
1692887100000|2023-08-24 14:25:00|4027.5|4027|4023.5|4023|4028.5|4028|4023.5|4023|5479
1692887400000|2023-08-24 14:30:00|4023|4022.5|4019|4018|4023|4022.5|4018|4017.5|6604
1692887700000|2023-08-24 14:35:00|4018.5|4017.5|4019.5|4018.5|4020|4019.5|4017|4016.5|1836
1692888000000|2023-08-24 14:40:00|4020|4019|4018.5|4017.5|4021.5|4020.5|4016|4015.5|4584
1692888300000|2023-08-24 14:45:00|4018|4017|4018.5|4017.5|4020|4019|4017|4016|2827
1692888600000|2023-08-24 14:50:00|4018|4017|4018.5|4017.5|4019.5|4018.5|4016.5|4016|8390
1692888900000|2023-08-24 14:55:00|4019|4018|4020.5|4020|4021.5|4021|4018|4017.5|5125
1692889200000|2023-08-24 15:00:00|4020|4019.5|4018.5|4018|4020|4019.5|4015.5|4015|5743
1692889500000|2023-08-24 15:05:00|4018|4017.5|4017.5|4017|4018|4017.5|4016|4015.5|4543
1692889800000|2023-08-24 15:10:00|4018|4017.5|4021|4020|4022|4021|4017.5|4017|4385
1692890100000|2023-08-24 15:15:00|4020.5|4019.5|4022|4021|4022|4021|4019.5|4018.5|8240
1692890400000|2023-08-24 15:20:00|4021.5|4020.5|4022|4021|4024|4023|4021|4020.5|9029
1692890700000|2023-08-24 15:25:00|4022.5|4021.5|4025|4023.5|4025|4024|4021.5|4021|7958
1692946800000|2023-08-25 07:00:00|4033|4030.5|4033.5|4031|4036.5|4035|4032|4030|1386
1692947100000|2023-08-25 07:05:00|4033|4030.5|4030.5|4029|4034.5|4032.5|4028|4026.5|31467
1692947400000|2023-08-25 07:10:00|4031|4028.5|4033|4031.5|4034.5|4033.5|4029.5|4028|13596
1692947700000|2023-08-25 07:15:00|4033.5|4032|4035.5|4034|4036.5|4035|4033|4032|1300
1692948000000|2023-08-25 07:20:00|4036|4034.5|4034.5|4033|4036|4034.5|4032.5|4031|456
1692948300000|2023-08-25 07:25:00|4035.5|4034|4036.5|4035.5|4038.5|4037|4034|4033|1424
1692948600000|2023-08-25 07:30:00|4037|4036|4036.5|4036|4038.5|4037.5|4036.5|4035.5|2898
1692948900000|2023-08-25 07:35:00|4037|4035.5|4033|4032|4037|4036|4032|4031|3910
1692949200000|2023-08-25 07:40:00|4033.5|4031.5|4033.5|4033|4034|4033|4030|4029|1768
1692949500000|2023-08-25 07:45:00|4033|4032.5|4033.5|4032.5|4034|4033.5|4033|4032.5|4648
1692949800000|2023-08-25 07:50:00|4034|4033|4033.5|4032.5|4034.5|4033.5|4033|4032|3960
1692950100000|2023-08-25 07:55:00|4034|4033|4036.5|4035.5|4036.5|4035.5|4033.5|4033|2617
1692950400000|2023-08-25 08:00:00|4037.5|4035|4037|4035.5|4040|4039|4035.5|4034.5|4368
1692950700000|2023-08-25 08:05:00|4037.5|4036|4037|4036|4038|4037.5|4036|4034.5|1399
1692951000000|2023-08-25 08:10:00|4037.5|4036.5|4038.5|4037|4040|4039.5|4037|4036|10467
1692951300000|2023-08-25 08:15:00|4039|4037.5|4037.5|4036.5|4040|4039|4037|4036|713
1692951600000|2023-08-25 08:20:00|4038|4037|4038.5|4037.5|4040|4039|4037|4036|2721
1692951900000|2023-08-25 08:25:00|4039|4038|4037|4035.5|4039|4038|4036.5|4035.5|1416
1692952200000|2023-08-25 08:30:00|4036.5|4036|4037|4036|4039.5|4038.5|4036.5|4036|2138
1692952500000|2023-08-25 08:35:00|4038|4037|4039.5|4038|4040|4039|4038|4037|1218
1692952800000|2023-08-25 08:40:00|4040|4038.5|4038|4037|4040|4039.5|4036.5|4035.5|3400
1692953100000|2023-08-25 08:45:00|4037.5|4036.5|4034|4033|4038|4037|4033.5|4032.5|3082
1692953400000|2023-08-25 08:50:00|4034.5|4034|4037|4036|4038|4037.5|4034.5|4033.5|4173
1692953700000|2023-08-25 08:55:00|4037.5|4036.5|4039|4038|4039.5|4038.5|4036.5|4036|2913
1692954000000|2023-08-25 09:00:00|4039.5|4038.5|4040|4039|4040|4039.5|4038|4037|2865
1692954300000|2023-08-25 09:05:00|4039.5|4038.5|4036|4035|4039.5|4039|4036|4035|1858
1692954600000|2023-08-25 09:10:00|4036.5|4035.5|4034.5|4033.5|4036.5|4036|4034|4032.5|763
1692954900000|2023-08-25 09:15:00|4035|4034|4034.5|4033.5|4035.5|4034.5|4033|4032|1181
1692955200000|2023-08-25 09:20:00|4035|4034|4038|4037.5|4038|4037.5|4034.5|4033.5|575
1692955500000|2023-08-25 09:25:00|4038.5|4037|4040|4039.5|4040.5|4039.5|4038.5|4037|6742
1692955800000|2023-08-25 09:30:00|4040.5|4039|4038|4037|4040.5|4039.5|4038|4037|4885
1692956100000|2023-08-25 09:35:00|4038.5|4037.5|4039|4038|4039.5|4039|4037.5|4036.5|1115
1692956400000|2023-08-25 09:40:00|4038.5|4038.5|4040.5|4039.5|4040.5|4040|4038.5|4038.5|825
1692956700000|2023-08-25 09:45:00|4041|4040|4041.5|4040.5|4043|4042|4040.5|4040|1653
1692957000000|2023-08-25 09:50:00|4042|4041|4044|4043|4044|4043|4040.5|4039.5|2479
1692957300000|2023-08-25 09:55:00|4044.5|4043.5|4046|4045|4046.5|4046|4043|4042|3620
1692957600000|2023-08-25 10:00:00|4046.5|4045.5|4047.5|4046.5|4048.5|4047.5|4046|4045.5|4593
1692957900000|2023-08-25 10:05:00|4047|4046|4045.5|4045|4047|4046|4045|4044|853
1692958200000|2023-08-25 10:10:00|4046|4045.5|4043.5|4043|4046.5|4046|4042.5|4042|1418
1692958500000|2023-08-25 10:15:00|4044.5|4043.5|4045.5|4044|4048|4047|4044.5|4043.5|6696
1692958800000|2023-08-25 10:20:00|4045|4043.5|4045.5|4044.5|4045.5|4044.5|4044|4042.5|1277
1692959100000|2023-08-25 10:25:00|4046|4045|4047|4046|4048|4047|4046|4045|797
1692959400000|2023-08-25 10:30:00|4047.5|4046.5|4046|4045|4047.5|4046.5|4046|4045|280
1692959700000|2023-08-25 10:35:00|4046.5|4046|4051|4050.5|4051|4050.5|4046.5|4046|1441
1692960000000|2023-08-25 10:40:00|4052|4051|4049.5|4049|4052|4051|4049.5|4048.5|693
1692960300000|2023-08-25 10:45:00|4050|4048.5|4053|4052|4053|4052|4050|4048.5|1899
1692960600000|2023-08-25 10:50:00|4052.5|4051.5|4050.5|4049|4052.5|4052|4049.5|4048.5|556
1692960900000|2023-08-25 10:55:00|4050|4049.5|4050.5|4049.5|4050.5|4049.5|4049.5|4048.5|408
1692961200000|2023-08-25 11:00:00|4050|4048.5|4050.5|4049.5|4052|4051|4049|4048|2617
1692961500000|2023-08-25 11:05:00|4051|4050|4049.5|4048.5|4052|4051|4049.5|4048.5|1156
1692961800000|2023-08-25 11:10:00|4049|4048|4049|4048|4051|4050|4048.5|4047.5|1277
1692962100000|2023-08-25 11:15:00|4050|4048.5|4049|4048|4050|4049|4048.5|4047.5|50264
1692962400000|2023-08-25 11:20:00|4049.5|4047.5|4049.5|4048.5|4049.5|4048.5|4048|4047|136
1692962700000|2023-08-25 11:25:00|4049|4049|4048|4047|4050|4049|4048|4047|490
1692963000000|2023-08-25 11:30:00|4048.5|4047.5|4047.5|4046|4049|4048|4046.5|4046|1303
1692963300000|2023-08-25 11:35:00|4047|4046.5|4046|4045.5|4047.5|4046.5|4045.5|4045|198
1692963600000|2023-08-25 11:40:00|4046.5|4045|4045|4044.5|4046.5|4045|4043.5|4042.5|565
1692963900000|2023-08-25 11:45:00|4046|4045|4046|4045|4046|4045|4044|4043|1126
1692964200000|2023-08-25 11:50:00|4045.5|4045.5|4046|4045|4046|4045.5|4045|4044.5|707
1692964500000|2023-08-25 11:55:00|4047|4045.5|4049.5|4049|4049.5|4049|4047|4045.5|2071
1692964800000|2023-08-25 12:00:00|4050|4048.5|4051.5|4050.5|4051.5|4050.5|4049|4048.5|1488
1692965100000|2023-08-25 12:05:00|4051|4050|4052.5|4051.5|4053|4052.5|4050.5|4049.5|1022
1692965400000|2023-08-25 12:10:00|4052|4051|4053.5|4052.5|4055|4054.5|4052|4051|1594
1692965700000|2023-08-25 12:15:00|4054|4053|4055.5|4054.5|4055.5|4054.5|4053|4052|2817
1692966000000|2023-08-25 12:20:00|4056|4055|4055|4054|4056.5|4055.5|4055|4054|963
1692966300000|2023-08-25 12:25:00|4055.5|4054.5|4056.5|4055.5|4056.5|4055.5|4055|4054|1101
1692966600000|2023-08-25 12:30:00|4057|4056|4055|4054|4058.5|4058|4054.5|4053.5|2575
1692966900000|2023-08-25 12:35:00|4055.5|4054.5|4055|4054.5|4056.5|4055.5|4054.5|4054|3019
1692967200000|2023-08-25 12:40:00|4055.5|4054|4056.5|4056|4056.5|4056|4054.5|4053.5|1818
1692967500000|2023-08-25 12:45:00|4056|4055.5|4055|4054|4056|4056|4054.5|4053.5|848
1692967800000|2023-08-25 12:50:00|4054.5|4053|4050.5|4049.5|4055|4053|4050|4048.5|1450
1692968100000|2023-08-25 12:55:00|4051|4050|4049|4048|4051|4050|4048|4047.5|1312
1692968400000|2023-08-25 13:00:00|4049.5|4047.5|4047|4046|4049.5|4048|4045|4044.5|1549
1692968700000|2023-08-25 13:05:00|4046.5|4045|4047.5|4046.5|4048.5|4047.5|4046|4045|3050
1692969000000|2023-08-25 13:10:00|4047|4046|4048|4047|4048|4047.5|4046.5|4045.5|1739
1692969300000|2023-08-25 13:15:00|4047.5|4046.5|4046.5|4045.5|4047.5|4046.5|4043.5|4043|4266
1692969600000|2023-08-25 13:20:00|4046|4046|4045.5|4044.5|4046.5|4046|4044|4043.5|2073
1692969900000|2023-08-25 13:25:00|4045|4044|4045|4044|4045.5|4045|4042.5|4042|3265
1692970200000|2023-08-25 13:30:00|4044|4043|4047.5|4046.5|4048|4047|4042.5|4042|4476
1692970500000|2023-08-25 13:35:00|4046.5|4045.5|4041.5|4040.5|4046.5|4045.5|4040|4039|3789
1692970800000|2023-08-25 13:40:00|4042|4041|4042.5|4041.5|4042.5|4041.5|4040|4039|2334
1692971100000|2023-08-25 13:45:00|4042|4041|4041|4040|4044.5|4043.5|4040|4039|1902
1692971400000|2023-08-25 13:50:00|4040.5|4039.5|4041.5|4040.5|4042|4041|4039|4038|3439
1692971700000|2023-08-25 13:55:00|4042|4040|4042|4039|4042|4041|4038|4037|2505
1692972000000|2023-08-25 14:00:00|4041.5|4038.5|4029.5|4028.5|4041.5|4039.5|4028|4027|9407
1692972300000|2023-08-25 14:05:00|4029|4028|4031|4030.5|4032|4031.5|4028.5|4028|6192
1692972600000|2023-08-25 14:10:00|4030.5|4030|4028.5|4027.5|4030.5|4030|4026.5|4025.5|12182
1692972900000|2023-08-25 14:15:00|4029|4028|4029|4028.5|4034.5|4033.5|4028.5|4028|7512
1692973200000|2023-08-25 14:20:00|4029.5|4029|4028|4027.5|4030.5|4030|4027.5|4026.5|6304
1692973500000|2023-08-25 14:25:00|4028.5|4028|4029|4028.5|4030.5|4030|4025.5|4025|6789
1692973800000|2023-08-25 14:30:00|4028.5|4028|4031.5|4030.5|4032|4031.5|4028|4027|6901
1692974100000|2023-08-25 14:35:00|4031|4031|4029|4028|4032|4031|4027.5|4027|5088
1692974400000|2023-08-25 14:40:00|4029.5|4028.5|4029|4028|4031.5|4030.5|4027.5|4027|6303
1692974700000|2023-08-25 14:45:00|4028.5|4028.5|4028.5|4027.5|4031|4030|4028|4027.5|6009
1692975000000|2023-08-25 14:50:00|4028|4028|4028|4027.5|4030.5|4029.5|4027.5|4027|8084
1692975300000|2023-08-25 14:55:00|4028.5|4028|4029.5|4028.5|4032|4031.5|4028|4027|6353
1692975600000|2023-08-25 15:00:00|4030|4029|4031|4030.5|4032|4031|4028.5|4027.5|8609
1692975900000|2023-08-25 15:05:00|4031.5|4030|4035|4034|4035|4034.5|4030.5|4030|7021
1692976200000|2023-08-25 15:10:00|4035.5|4034.5|4037|4036.5|4039|4038.5|4034.5|4034|11800
1692976500000|2023-08-25 15:15:00|4036.5|4036|4039|4038|4039|4038.5|4036|4035|6129
1692976800000|2023-08-25 15:20:00|4038.5|4038.5|4039|4038.5|4039.5|4039|4037.5|4037|6208
1692977100000|2023-08-25 15:25:00|4038.5|4038|4039.5|4038.5|4041.5|4041|4038.5|4038|10412
1693292400000|2023-08-29 07:00:00|4042|4037|4055.5|4054|4055.5|4054|4039.5|4037|8567
1693292700000|2023-08-29 07:05:00|4053.5|4051.5|4055|4054|4055|4054|4047.5|4046.5|10244
1693293000000|2023-08-29 07:10:00|4055.5|4053|4064|4062|4064|4062|4053.5|4051.5|9745
1693293300000|2023-08-29 07:15:00|4063.5|4061.5|4066|4065|4070|4068.5|4062|4061.5|6301
1693293600000|2023-08-29 07:20:00|4065|4064.5|4068.5|4067|4071.5|4070.5|4063.5|4062|3944
1693293900000|2023-08-29 07:25:00|4069|4067.5|4079|4078|4079.5|4078.5|4069|4067|2970
1693294200000|2023-08-29 07:30:00|4079.5|4078.5|4074|4073.5|4080.5|4079.5|4073.5|4072.5|5607
1693294500000|2023-08-29 07:35:00|4073.5|4073|4073|4072|4075|4074.5|4070.5|4070|4666
1693294800000|2023-08-29 07:40:00|4072|4070.5|4068.5|4067.5|4074.5|4073|4068.5|4067|8221
1693295100000|2023-08-29 07:45:00|4070|4068|4069|4068|4070.5|4069|4067|4066|3375
1693295400000|2023-08-29 07:50:00|4069.5|4068.5|4064.5|4063.5|4071.5|4070|4064.5|4063.5|1302
1693295700000|2023-08-29 07:55:00|4064|4062.5|4065|4063.5|4067|4066|4063.5|4062|2800
1693296000000|2023-08-29 08:00:00|4064.5|4064|4065.5|4065|4068.5|4067.5|4064.5|4064|1569
1693296300000|2023-08-29 08:05:00|4065|4064.5|4060.5|4059.5|4065|4064.5|4060.5|4059|2203
1693296600000|2023-08-29 08:10:00|4060|4059|4063.5|4062.5|4064.5|4063.5|4060|4058.5|3626
1693296900000|2023-08-29 08:15:00|4064|4063|4069.5|4068.5|4069.5|4068.5|4064|4062.5|1660
1693297200000|2023-08-29 08:20:00|4071|4069|4072.5|4071.5|4074|4073.5|4070.5|4068.5|4646
1693297500000|2023-08-29 08:25:00|4073|4072|4075.5|4075|4076|4075.5|4072.5|4071.5|2979
1693297800000|2023-08-29 08:30:00|4075|4074.5|4076|4075|4078.5|4078|4074|4073.5|3998
1693298100000|2023-08-29 08:35:00|4075.5|4075.5|4068.5|4067.5|4076|4075.5|4068.5|4067.5|2924
1693298400000|2023-08-29 08:40:00|4069|4066.5|4065.5|4064.5|4069|4067.5|4064.5|4063.5|1976
1693298700000|2023-08-29 08:45:00|4066|4064|4063|4062|4066.5|4065.5|4063|4062|2096
1693299000000|2023-08-29 08:50:00|4063.5|4061.5|4063|4062|4063.5|4063|4061.5|4060|2869
1693299300000|2023-08-29 08:55:00|4063.5|4062.5|4062|4061|4064.5|4063.5|4060.5|4059.5|3880
1693299600000|2023-08-29 09:00:00|4062.5|4061.5|4063.5|4062.5|4063.5|4062.5|4060.5|4059.5|1820
1693299900000|2023-08-29 09:05:00|4063|4063|4068|4067|4068.5|4067.5|4063|4063|2256
1693300200000|2023-08-29 09:10:00|4068.5|4067.5|4068.5|4068|4069.5|4068.5|4067.5|4067|1744
1693300500000|2023-08-29 09:15:00|4068|4067.5|4069.5|4068.5|4070|4069|4066.5|4066|1827
1693300800000|2023-08-29 09:20:00|4069|4069|4069.5|4068.5|4071|4070|4069|4067.5|2834
1693301100000|2023-08-29 09:25:00|4070|4069|4072.5|4071.5|4072.5|4072|4070|4068.5|1974
1693301400000|2023-08-29 09:30:00|4072|4072|4071|4070.5|4072|4072|4069|4068|1822
1693301700000|2023-08-29 09:35:00|4070.5|4069.5|4073|4072.5|4073.5|4072.5|4070.5|4069|1727
1693302000000|2023-08-29 09:40:00|4072.5|4072|4075|4074.5|4077|4076|4071|4070|3819
1693302300000|2023-08-29 09:45:00|4076|4075|4075.5|4075|4076|4075.5|4074.5|4074|2552
1693302600000|2023-08-29 09:50:00|4075|4074|4077|4076|4077|4076|4073|4072|3663
1693302900000|2023-08-29 09:55:00|4077.5|4076.5|4076.5|4076|4078.5|4077.5|4076.5|4076|2886
1693303200000|2023-08-29 10:00:00|4077|4075.5|4074.5|4074|4077.5|4076.5|4074|4073.5|1961
1693303500000|2023-08-29 10:05:00|4074|4073.5|4077|4076.5|4078|4077|4074|4073.5|4683
1693303800000|2023-08-29 10:10:00|4077.5|4077|4072.5|4071.5|4078.5|4078|4072.5|4071.5|2826
1693304100000|2023-08-29 10:15:00|4073|4072|4071|4070.5|4073|4072.5|4070.5|4069.5|1081
1693304400000|2023-08-29 10:20:00|4070.5|4070|4074|4073|4074.5|4073.5|4070|4069.5|2559
1693304700000|2023-08-29 10:25:00|4074.5|4073.5|4073.5|4073|4075|4074.5|4072|4071.5|2046
1693305000000|2023-08-29 10:30:00|4073|4072.5|4073.5|4072.5|4075|4074.5|4073|4072.5|3130
1693305300000|2023-08-29 10:35:00|4073|4072|4074|4073|4074.5|4074|4072.5|4071.5|1049
1693305600000|2023-08-29 10:40:00|4075|4073.5|4074|4073.5|4076|4075|4074|4073.5|846
1693305900000|2023-08-29 10:45:00|4074.5|4073|4071|4070|4074.5|4073|4071|4070|1726
1693306200000|2023-08-29 10:50:00|4070.5|4069.5|4070|4069|4070.5|4070|4069|4068|5671
1693306500000|2023-08-29 10:55:00|4069.5|4068.5|4068.5|4067.5|4071|4070.5|4068.5|4067.5|3280
1693306800000|2023-08-29 11:00:00|4068|4067|4067|4066|4070|4069|4067|4066|1958
1693307100000|2023-08-29 11:05:00|4067.5|4066.5|4068.5|4068|4069|4068|4067|4066|1073
1693307400000|2023-08-29 11:10:00|4069|4067.5|4066.5|4065.5|4069|4068.5|4065|4064|2142
1693307700000|2023-08-29 11:15:00|4066|4065|4069|4068.5|4070.5|4069|4065.5|4065|1983
1693308000000|2023-08-29 11:20:00|4070|4069|4067|4066.5|4071|4070|4067|4066|1841
1693308300000|2023-08-29 11:25:00|4066.5|4066|4066.5|4065.5|4068|4067|4065|4064|1418
1693308600000|2023-08-29 11:30:00|4067|4066|4066.5|4066|4067.5|4067|4065.5|4064.5|1719
1693308900000|2023-08-29 11:35:00|4067.5|4066.5|4066|4065|4067.5|4066.5|4065|4064|2001
1693309200000|2023-08-29 11:40:00|4066.5|4065.5|4066.5|4066|4067.5|4067|4065|4064.5|2630
1693309500000|2023-08-29 11:45:00|4067|4066.5|4068|4067|4069|4068|4067|4066|2662
1693309800000|2023-08-29 11:50:00|4067.5|4066.5|4066.5|4066|4067.5|4067|4066.5|4065.5|1392
1693310100000|2023-08-29 11:55:00|4066|4065.5|4068|4067|4069|4068.5|4066|4065.5|1628
1693310400000|2023-08-29 12:00:00|4067.5|4067.5|4068|4067.5|4069|4068.5|4067.5|4067|1548
1693310700000|2023-08-29 12:05:00|4068.5|4068|4068.5|4068|4069|4068|4067|4066|3119
1693311000000|2023-08-29 12:10:00|4069|4068.5|4067|4066.5|4069.5|4069|4066.5|4065.5|1149
1693311300000|2023-08-29 12:15:00|4066.5|4066|4065|4064.5|4067.5|4067|4065|4064.5|1733
1693311600000|2023-08-29 12:20:00|4064.5|4064|4062|4061.5|4065|4064.5|4062|4061.5|469
1693311900000|2023-08-29 12:25:00|4062.5|4061|4060.5|4059|4062.5|4061.5|4060|4059|1111
1693312200000|2023-08-29 12:30:00|4060|4059.5|4061|4060|4061|4060|4059|4058|975
1693312500000|2023-08-29 12:35:00|4060.5|4060.5|4063|4062|4063|4062|4059.5|4058.5|1595
1693312800000|2023-08-29 12:40:00|4062.5|4061.5|4064.5|4064|4065|4064|4061.5|4060.5|1391
1693313100000|2023-08-29 12:45:00|4064|4063.5|4063.5|4063|4064.5|4063.5|4061.5|4061|1068
1693313400000|2023-08-29 12:50:00|4064|4063.5|4064|4062.5|4067|4066|4064|4062.5|1799
1693313700000|2023-08-29 12:55:00|4063.5|4063|4066.5|4066|4066.5|4066|4063.5|4062.5|1088
1693314000000|2023-08-29 13:00:00|4067|4065.5|4066.5|4065.5|4067.5|4066.5|4065.5|4064.5|1573
1693314300000|2023-08-29 13:05:00|4066|4065|4068.5|4067.5|4069|4068|4066|4065|1785
1693314600000|2023-08-29 13:10:00|4068|4067|4070|4069|4070.5|4069.5|4067.5|4066.5|1734
1693314900000|2023-08-29 13:15:00|4069.5|4068.5|4069|4068.5|4070.5|4070|4068.5|4067.5|502
1693315200000|2023-08-29 13:20:00|4070|4069|4070|4069|4071.5|4070.5|4068|4067|1826
1693315500000|2023-08-29 13:25:00|4069.5|4068.5|4071.5|4070.5|4072|4071|4068.5|4067.5|2023
1693315800000|2023-08-29 13:30:00|4072|4071|4072|4071|4075.5|4074.5|4071|4070|5510
1693316100000|2023-08-29 13:35:00|4071.5|4070.5|4074.5|4074|4074.5|4074|4070|4069|4473
1693316400000|2023-08-29 13:40:00|4075|4074.5|4071.5|4071|4077.5|4077|4071.5|4071|5237
1693316700000|2023-08-29 13:45:00|4072|4071.5|4065|4064.5|4072|4071.5|4065|4064.5|4344
1693317000000|2023-08-29 13:50:00|4065.5|4065|4064|4063.5|4068|4067|4064|4063.5|2312
1693317300000|2023-08-29 13:55:00|4065|4064|4065.5|4064.5|4065.5|4065|4063|4062|2869
1693317600000|2023-08-29 14:00:00|4065|4063.5|4056|4055|4065|4063.5|4055|4054.5|63302
1693317900000|2023-08-29 14:05:00|4055.5|4054.5|4060.5|4059.5|4060.5|4059.5|4055|4054|5069
1693318200000|2023-08-29 14:10:00|4060|4059|4056.5|4056|4060|4059.5|4056|4055.5|3296
1693318500000|2023-08-29 14:15:00|4057|4056.5|4058.5|4058|4058.5|4058|4056|4055.5|6989
1693318800000|2023-08-29 14:20:00|4058|4057.5|4058.5|4058|4058.5|4058|4056.5|4056|5676
1693319100000|2023-08-29 14:25:00|4058|4057.5|4055|4054.5|4058|4057.5|4054.5|4054|4969
1693319400000|2023-08-29 14:30:00|4056|4055|4057.5|4056.5|4060|4059|4056|4055|4287
1693319700000|2023-08-29 14:35:00|4058|4057|4053.5|4053|4058.5|4058|4053.5|4053|5599
1693320000000|2023-08-29 14:40:00|4054.5|4054|4056|4055.5|4058|4057.5|4053.5|4053|581469
1693320300000|2023-08-29 14:45:00|4055.5|4055|4054|4053.5|4055.5|4055.5|4053.5|4053|4686
1693320600000|2023-08-29 14:50:00|4054.5|4054|4053|4052.5|4056|4055.5|4053|4052.5|5175
1693320900000|2023-08-29 14:55:00|4052.5|4052|4054|4053.5|4056|4055|4052|4051.5|3786
1693321200000|2023-08-29 15:00:00|4054.5|4054|4054.5|4054|4055|4054.5|4053.5|4053|3091
1693321500000|2023-08-29 15:05:00|4054|4053.5|4055|4054.5|4056|4055.5|4054|4053.5|7411
1693321800000|2023-08-29 15:10:00|4055|4054|4054|4053|4055.5|4054.5|4053|4052|1615
1693322100000|2023-08-29 15:15:00|4054.5|4053.5|4057|4056|4057|4056|4053.5|4052.5|1438
1693322400000|2023-08-29 15:20:00|4056.5|4055.5|4058.5|4057|4060|4058.5|4056|4055|931
1693322700000|2023-08-29 15:25:00|4058|4056.5|4060.5|4059|4060.5|4059.5|4058|4056.5|2132
1693378800000|2023-08-30 07:00:00|4070|4062.5|4071|4068.5|4076|4073|4069|4062.5|9256
1693379100000|2023-08-30 07:05:00|4070.5|4069|4067.5|4066.5|4070.5|4069|4064.5|4063|2597
1693379400000|2023-08-30 07:10:00|4068|4065.5|4075|4074|4076|4074|4068|4065.5|1600
1693379700000|2023-08-30 07:15:00|4074.5|4073|4077.5|4075.5|4080|4078.5|4074|4072|938
1693380000000|2023-08-30 07:20:00|4077|4076|4072.5|4071|4077|4076|4071|4069.5|668
1693380300000|2023-08-30 07:25:00|4072|4070.5|4069.5|4068.5|4072.5|4071|4067|4066|397
1693380600000|2023-08-30 07:30:00|4070.5|4068|4073.5|4072.5|4076|4074.5|4070.5|4068|548
1693380900000|2023-08-30 07:35:00|4072.5|4071.5|4069.5|4068.5|4073.5|4072.5|4069|4067.5|1030
1693381200000|2023-08-30 07:40:00|4071|4069.5|4072.5|4071|4073.5|4072|4069.5|4068.5|808
1693381500000|2023-08-30 07:45:00|4072|4070.5|4078|4076.5|4078|4076.5|4071|4070|4286
1693381800000|2023-08-30 07:50:00|4077.5|4075|4074|4073|4077.5|4076.5|4074|4073|5056
1693382100000|2023-08-30 07:55:00|4074.5|4072.5|4077|4076|4077|4076|4073.5|4072.5|555
1693382400000|2023-08-30 08:00:00|4078|4076.5|4074.5|4073|4078.5|4077|4074.5|4073|2473
1693382700000|2023-08-30 08:05:00|4073|4071.5|4072.5|4071|4073|4072.5|4071|4069.5|3859
1693383000000|2023-08-30 08:10:00|4073|4071.5|4072|4071|4073|4071.5|4071|4070|1035
1693383300000|2023-08-30 08:15:00|4072.5|4071.5|4071|4070.5|4073.5|4072.5|4071|4070|1635
1693383600000|2023-08-30 08:20:00|4070.5|4069.5|4066.5|4065.5|4071.5|4070.5|4066|4064.5|1062
1693383900000|2023-08-30 08:25:00|4066|4065|4065|4063.5|4066|4065.5|4063|4061.5|3723
1693384200000|2023-08-30 08:30:00|4064.5|4063|4066|4065|4067|4066|4064.5|4063|701
1693384500000|2023-08-30 08:35:00|4065.5|4064|4064|4062.5|4066|4064.5|4063.5|4062|866
1693384800000|2023-08-30 08:40:00|4063.5|4062|4058|4056.5|4064|4062|4057.5|4056.5|3994
1693385100000|2023-08-30 08:45:00|4057.5|4057|4061.5|4060.5|4062|4061|4057.5|4057|1036
1693385400000|2023-08-30 08:50:00|4062|4061|4058|4057|4062.5|4061|4057.5|4056.5|1162
1693385700000|2023-08-30 08:55:00|4058.5|4056.5|4057.5|4057|4060.5|4059.5|4057.5|4056|2032
1693386000000|2023-08-30 09:00:00|4058|4057.5|4061.5|4060.5|4062|4061|4058|4057.5|1048
1693386300000|2023-08-30 09:05:00|4062|4061|4059.5|4059|4062|4061|4059|4058|1098
1693386600000|2023-08-30 09:10:00|4059|4058.5|4058.5|4057.5|4059.5|4059|4057.5|4056.5|3444
1693386900000|2023-08-30 09:15:00|4059|4058|4056|4055.5|4059.5|4058.5|4056|4055|2631
1693387200000|2023-08-30 09:20:00|4057|4056|4059|4058|4059.5|4059|4056.5|4055.5|1689
1693387500000|2023-08-30 09:25:00|4058.5|4056.5|4056|4055|4059|4056.5|4055.5|4054.5|3682
1693387800000|2023-08-30 09:30:00|4056.5|4055.5|4053.5|4052|4056.5|4055.5|4051|4049.5|5647
1693388100000|2023-08-30 09:35:00|4053|4052.5|4054|4053|4055.5|4054|4053|4052|1454
1693388400000|2023-08-30 09:40:00|4053.5|4052|4053|4052|4053.5|4053|4052.5|4051.5|1153
1693388700000|2023-08-30 09:45:00|4052.5|4049.5|4051|4049.5|4053.5|4050|4049.5|4048|1833
1693389000000|2023-08-30 09:50:00|4050.5|4050|4050.5|4049|4052.5|4051|4050|4049|1099
1693389300000|2023-08-30 09:55:00|4050|4048.5|4048|4047.5|4050|4049.5|4048|4046.5|812
1693389600000|2023-08-30 10:00:00|4049|4048|4051.5|4050|4051.5|4050|4048|4047|2358
1693389900000|2023-08-30 10:05:00|4051|4049.5|4054.5|4053.5|4055|4053.5|4050.5|4049.5|630
1693390200000|2023-08-30 10:10:00|4055|4054|4057|4055.5|4057|4056|4055|4054|2264
1693390500000|2023-08-30 10:15:00|4056.5|4056|4057.5|4056|4058|4056.5|4055.5|4054.5|448
1693390800000|2023-08-30 10:20:00|4058|4056.5|4062|4060.5|4062.5|4061|4058|4056|419
1693391100000|2023-08-30 10:25:00|4061.5|4060|4061.5|4060|4063.5|4062.5|4060.5|4060|256
1693391400000|2023-08-30 10:30:00|4061|4059.5|4060|4059|4061.5|4060.5|4060|4059|192
1693391700000|2023-08-30 10:35:00|4061|4059.5|4061.5|4061|4062|4061|4060.5|4059|1577
1693392000000|2023-08-30 10:40:00|4062|4061.5|4062.5|4061.5|4064.5|4063|4062|4060.5|580
1693392300000|2023-08-30 10:45:00|4062|4061|4058.5|4057.5|4062|4061|4058.5|4057.5|135
1693392600000|2023-08-30 10:50:00|4058|4057|4058.5|4057|4059.5|4058|4057|4056|1086
1693392900000|2023-08-30 10:55:00|4058|4056.5|4057|4056.5|4058|4056.5|4056|4055|974
1693393200000|2023-08-30 11:00:00|4056.5|4056|4055.5|4055|4058|4057|4055|4054|1634
1693393500000|2023-08-30 11:05:00|4056|4055.5|4056.5|4055.5|4057|4056.5|4056|4055|586
1693393800000|2023-08-30 11:10:00|4057|4056|4057.5|4056.5|4058|4057|4056.5|4055.5|1710
1693394100000|2023-08-30 11:15:00|4057|4055.5|4058|4057|4058.5|4057|4056.5|4055.5|3411
1693394400000|2023-08-30 11:20:00|4058.5|4057.5|4059.5|4059|4061|4060|4058|4057|1323
1693394700000|2023-08-30 11:25:00|4060|4058.5|4061.5|4060|4061.5|4060|4059|4058|2642
1693395000000|2023-08-30 11:30:00|4061|4059.5|4062.5|4061.5|4062.5|4061.5|4060.5|4059.5|354
1693395300000|2023-08-30 11:35:00|4063.5|4062|4062.5|4061.5|4064.5|4063|4062|4061.5|709
1693395600000|2023-08-30 11:40:00|4063|4062|4066|4064.5|4066.5|4065|4063|4062|1225
1693395900000|2023-08-30 11:45:00|4065.5|4063.5|4067|4066|4067|4066|4064.5|4063.5|1018
1693396200000|2023-08-30 11:50:00|4067.5|4065.5|4065|4064|4067.5|4066|4065|4064|1011
1693396500000|2023-08-30 11:55:00|4065.5|4064.5|4063|4062|4066|4065|4063|4062|2179
1693396800000|2023-08-30 12:00:00|4063.5|4062.5|4065|4064.5|4066|4065|4062.5|4062|4608
1693397100000|2023-08-30 12:05:00|4065.5|4064|4065|4063.5|4066.5|4065.5|4063.5|4062.5|2963
1693397400000|2023-08-30 12:10:00|4064.5|4064|4064.5|4063|4065.5|4064.5|4063.5|4062|774
1693397700000|2023-08-30 12:15:00|4064|4063.5|4064|4063|4064.5|4063.5|4061|4059.5|2154
1693398000000|2023-08-30 12:20:00|4063.5|4062.5|4063.5|4062.5|4064|4063|4061.5|4060.5|1061
1693398300000|2023-08-30 12:25:00|4063|4062|4064|4062.5|4065.5|4064|4063|4062|1204
1693398600000|2023-08-30 12:30:00|4065|4063|4062|4060.5|4071.5|4065|4060|4058.5|2469
1693398900000|2023-08-30 12:35:00|4061.5|4061|4063.5|4062.5|4064|4063|4061.5|4060.5|672
1693399200000|2023-08-30 12:40:00|4064|4063|4059|4058|4065|4064|4059|4058|2124
1693399500000|2023-08-30 12:45:00|4059.5|4059|4059.5|4058.5|4061|4060|4059|4058|2467
1693399800000|2023-08-30 12:50:00|4060|4059|4057|4056.5|4061|4060|4057|4056.5|2088
1693400100000|2023-08-30 12:55:00|4056.5|4056|4060.5|4059.5|4060.5|4059.5|4056|4055|2860
1693400400000|2023-08-30 13:00:00|4061|4060|4064|4063|4064|4063|4060.5|4059.5|3229
1693400700000|2023-08-30 13:05:00|4064.5|4063.5|4065.5|4064.5|4067|4065.5|4063.5|4062.5|4232
1693401000000|2023-08-30 13:10:00|4065|4064|4061.5|4060|4065|4064|4059|4058|2219
1693401300000|2023-08-30 13:15:00|4061|4060.5|4062.5|4062|4063.5|4062.5|4060.5|4060.5|1240
1693401600000|2023-08-30 13:20:00|4063|4062.5|4062|4061|4064|4062.5|4061|4060|1628
1693401900000|2023-08-30 13:25:00|4061.5|4060.5|4060|4059|4062.5|4060.5|4059.5|4058.5|1022
1693402200000|2023-08-30 13:30:00|4059.5|4058.5|4068.5|4067.5|4069|4068|4059|4058.5|3956
1693402500000|2023-08-30 13:35:00|4069|4067|4071.5|4070.5|4072|4071.5|4068|4067|871
1693402800000|2023-08-30 13:40:00|4071|4070|4073.5|4072.5|4073.5|4072.5|4069|4068|3669
1693403100000|2023-08-30 13:45:00|4073|4072|4072|4071|4074.5|4073.5|4070|4069|1870
1693403400000|2023-08-30 13:50:00|4071.5|4070.5|4068|4067|4072|4071|4067.5|4066.5|3721
1693403700000|2023-08-30 13:55:00|4068.5|4067.5|4063.5|4062|4069|4068|4063|4061.5|1247
1693404000000|2023-08-30 14:00:00|4063|4061.5|4061|4060|4064|4063|4059|4058.5|3092
1693404300000|2023-08-30 14:05:00|4061.5|4060.5|4061.5|4060.5|4061.5|4060.5|4058.5|4057.5|4155
1693404600000|2023-08-30 14:10:00|4062|4060|4061.5|4060.5|4062|4061|4060.5|4059.5|3725
1693404900000|2023-08-30 14:15:00|4061|4060|4059|4058.5|4062.5|4061.5|4058.5|4058|3595
1693405200000|2023-08-30 14:20:00|4058.5|4058|4058.5|4057.5|4059.5|4058.5|4057.5|4056.5|6660
1693405500000|2023-08-30 14:25:00|4058|4058|4056.5|4055.5|4059|4058|4055|4054.5|3338
1693405800000|2023-08-30 14:30:00|4056|4055|4056|4055|4057|4056|4054.5|4054|2614
1693406100000|2023-08-30 14:35:00|4055.5|4054.5|4055.5|4054.5|4056.5|4055.5|4054|4053.5|1991
1693406400000|2023-08-30 14:40:00|4056|4055|4058|4057|4058.5|4057.5|4056|4055|2827
1693406700000|2023-08-30 14:45:00|4058.5|4057.5|4056|4055|4059.5|4058.5|4055.5|4055|2310
1693407000000|2023-08-30 14:50:00|4056.5|4055.5|4055.5|4054.5|4056.5|4056|4054|4053|5282
1693407300000|2023-08-30 14:55:00|4055|4054|4054.5|4054|4055.5|4054.5|4053.5|4053|5561
1693407600000|2023-08-30 15:00:00|4055.5|4054.5|4055.5|4054.5|4056|4055|4053.5|4052.5|3585
1693407900000|2023-08-30 15:05:00|4056|4055|4057.5|4056.5|4057.5|4056.5|4055.5|4055|2042
1693408200000|2023-08-30 15:10:00|4057|4056|4057|4056|4057.5|4057|4055.5|4055|3714
1693408500000|2023-08-30 15:15:00|4056.5|4056.5|4056.5|4055.5|4057.5|4057|4056|4055|5498
1693408800000|2023-08-30 15:20:00|4056|4055|4057.5|4057|4057.5|4057|4056|4055|6099
1693409100000|2023-08-30 15:25:00|4058|4057.5|4059|4058|4059|4058|4055.5|4055|6196
1693465200000|2023-08-31 07:00:00|4069.5|4064.5|4058.5|4056.5|4071|4068.5|4057|4055.5|23102
1693465500000|2023-08-31 07:05:00|4058|4056|4062.5|4061|4063|4061|4050.5|4048.5|1961
1693465800000|2023-08-31 07:10:00|4062|4059.5|4057.5|4055.5|4062.5|4060|4056.5|4055|4163
1693466100000|2023-08-31 07:15:00|4056.5|4056|4063|4061.5|4065.5|4064|4056|4054.5|7053
1693466400000|2023-08-31 07:20:00|4062|4060.5|4060|4059|4064.5|4063|4059.5|4058|2996
1693466700000|2023-08-31 07:25:00|4060.5|4059.5|4064|4063.5|4066|4065|4060|4059|4936
1693467000000|2023-08-31 07:30:00|4063.5|4063|4056.5|4056|4063.5|4063|4056.5|4055|4582
1693467300000|2023-08-31 07:35:00|4057.5|4056.5|4061|4059.5|4061.5|4060.5|4056.5|4055|1195
1693467600000|2023-08-31 07:40:00|4060|4059|4063|4062|4063|4062|4058.5|4057|1106
1693467900000|2023-08-31 07:45:00|4063.5|4063|4064|4063.5|4064.5|4063.5|4062|4061|4505
1693468200000|2023-08-31 07:50:00|4063|4063|4063|4061.5|4064|4063|4062|4061|2347
1693468500000|2023-08-31 07:55:00|4063.5|4062|4063|4062|4065|4063.5|4061.5|4060|2569
1693468800000|2023-08-31 08:00:00|4063.5|4061.5|4061.5|4061|4065|4064|4060.5|4060|4317
1693469100000|2023-08-31 08:05:00|4062|4060.5|4066|4065|4066|4065|4061|4060|3391
1693469400000|2023-08-31 08:10:00|4066.5|4065.5|4066.5|4065|4069|4068|4066|4064.5|3685
1693469700000|2023-08-31 08:15:00|4066|4064.5|4067.5|4066|4067.5|4066.5|4065|4064|3506
1693470000000|2023-08-31 08:20:00|4066.5|4065|4067|4066|4068.5|4067.5|4066|4065|3674
1693470300000|2023-08-31 08:25:00|4067.5|4066.5|4066.5|4066|4069.5|4069|4066.5|4066|2958
1693470600000|2023-08-31 08:30:00|4067|4066.5|4065|4064|4067|4066.5|4065|4064|2821
1693470900000|2023-08-31 08:35:00|4065.5|4064.5|4063.5|4063|4067|4066|4062|4061|3009
1693471200000|2023-08-31 08:40:00|4063|4062.5|4063.5|4063|4065|4064|4062.5|4061.5|2245
1693471500000|2023-08-31 08:45:00|4064|4063.5|4065.5|4064.5|4066|4065.5|4062|4061.5|3900
1693471800000|2023-08-31 08:50:00|4065|4063.5|4063.5|4062.5|4065.5|4064.5|4062.5|4061.5|2283
1693472100000|2023-08-31 08:55:00|4064|4063|4065.5|4064|4066|4065|4062.5|4061.5|2771
1693472400000|2023-08-31 09:00:00|4066|4064.5|4066.5|4065.5|4068|4066.5|4065.5|4064.5|5627
1693472700000|2023-08-31 09:05:00|4067|4066|4065.5|4064.5|4067.5|4066.5|4065|4064|4028
1693473000000|2023-08-31 09:10:00|4065|4065|4064.5|4063.5|4066|4065|4063.5|4062.5|1837
1693473300000|2023-08-31 09:15:00|4064|4063|4066|4065|4067.5|4066.5|4062|4061|1600
1693473600000|2023-08-31 09:20:00|4066.5|4065.5|4066|4065|4067.5|4066.5|4066|4065|1164
1693473900000|2023-08-31 09:25:00|4066.5|4065.5|4068.5|4068|4069.5|4068.5|4066|4065|2719
1693474200000|2023-08-31 09:30:00|4068|4067.5|4066|4065|4068.5|4068|4065.5|4064.5|1561
1693474500000|2023-08-31 09:35:00|4065.5|4064.5|4068|4067|4068|4067|4065|4064|3783
1693474800000|2023-08-31 09:40:00|4068.5|4067.5|4068.5|4067.5|4069.5|4068.5|4067.5|4066.5|7614
1693475100000|2023-08-31 09:45:00|4068|4067|4064.5|4063.5|4068.5|4067|4064|4063|2320
1693475400000|2023-08-31 09:50:00|4065|4064|4064.5|4064|4065|4064.5|4063.5|4062.5|3086
1693475700000|2023-08-31 09:55:00|4064|4063.5|4064.5|4063.5|4064.5|4064|4062|4061|2931
1693476000000|2023-08-31 10:00:00|4065|4063|4068.5|4067.5|4068.5|4068|4065|4063|1856
1693476300000|2023-08-31 10:05:00|4068|4068|4069.5|4068.5|4069.5|4068.5|4066|4065.5|1069
1693476600000|2023-08-31 10:10:00|4070|4069|4072|4071|4072|4071.5|4070|4069|1493
1693476900000|2023-08-31 10:15:00|4071.5|4071.5|4071.5|4070.5|4072.5|4072|4071|4070.5|3918
1693477200000|2023-08-31 10:20:00|4071|4070|4070|4069|4071.5|4070.5|4068.5|4068|3499
1693477500000|2023-08-31 10:25:00|4069.5|4068.5|4069.5|4068.5|4070.5|4070|4069|4068|923
1693477800000|2023-08-31 10:30:00|4069|4068|4070|4069.5|4070.5|4069.5|4069|4068|2328
1693478100000|2023-08-31 10:35:00|4069.5|4069|4066|4065|4070|4069.5|4065.5|4064.5|364
1693478400000|2023-08-31 10:40:00|4066.5|4065.5|4065|4064.5|4066.5|4066|4065|4064|2092
1693478700000|2023-08-31 10:45:00|4065.5|4065|4064.5|4064|4066|4065|4064|4063|1056
1693479000000|2023-08-31 10:50:00|4065|4064.5|4063.5|4062.5|4066|4065.5|4063.5|4062.5|874
1693479300000|2023-08-31 10:55:00|4063|4062|4064.5|4063.5|4064.5|4063.5|4063|4062|445
1693479600000|2023-08-31 11:00:00|4064|4063|4064|4063|4066.5|4065.5|4063.5|4062.5|1795
1693479900000|2023-08-31 11:05:00|4065|4064|4066.5|4065.5|4067|4066|4064.5|4063.5|2692
1693480200000|2023-08-31 11:10:00|4067|4066|4066|4065|4067.5|4066.5|4065.5|4065|1720
1693480500000|2023-08-31 11:15:00|4065|4064|4064.5|4063.5|4065.5|4065|4061.5|4061|37097
1693480800000|2023-08-31 11:20:00|4064|4063|4068.5|4068|4068.5|4068|4063.5|4063|2656
1693481100000|2023-08-31 11:25:00|4067.5|4067|4068.5|4067.5|4070|4069|4067.5|4067|1970
1693481400000|2023-08-31 11:30:00|4068|4068|4071.5|4070.5|4072|4071|4068|4067|1881
1693481700000|2023-08-31 11:35:00|4071|4070|4072|4071.5|4073.5|4072.5|4071|4070|3708
1693482000000|2023-08-31 11:40:00|4072.5|4072|4074.5|4073.5|4074.5|4073.5|4072|4071.5|2836
1693482300000|2023-08-31 11:45:00|4073.5|4074|4074.5|4073.5|4075|4074|4072.5|4072|3785
1693482600000|2023-08-31 11:50:00|4074|4073|4073|4072|4074.5|4073.5|4073|4072|817
1693482900000|2023-08-31 11:55:00|4073.5|4072.5|4072.5|4071.5|4073.5|4072.5|4072|4071|1257
1693483200000|2023-08-31 12:00:00|4072|4072|4070.5|4069.5|4072|4072|4070|4069|1026
1693483500000|2023-08-31 12:05:00|4071|4070|4073.5|4072|4073.5|4072.5|4070|4069|986
1693483800000|2023-08-31 12:10:00|4073|4072.5|4073|4072|4074.5|4074|4072|4071.5|1249
1693484100000|2023-08-31 12:15:00|4072.5|4072.5|4074.5|4074|4075.5|4075|4072.5|4072.5|313
1693484400000|2023-08-31 12:20:00|4075|4074.5|4078.5|4077.5|4079|4078|4074.5|4074.5|1503
1693484700000|2023-08-31 12:25:00|4078|4077|4076.5|4075|4078.5|4077.5|4075.5|4074.5|966
1693485000000|2023-08-31 12:30:00|4076|4074.5|4081|4079.5|4081|4080|4075|4074|2637
1693485300000|2023-08-31 12:35:00|4081.5|4080|4082.5|4081.5|4085.5|4084.5|4081.5|4080|4409
1693485600000|2023-08-31 12:40:00|4082|4082|4076|4075|4083|4082.5|4075.5|4074.5|1360
1693485900000|2023-08-31 12:45:00|4075.5|4074.5|4072.5|4071.5|4076|4075|4071.5|4070.5|1681
1693486200000|2023-08-31 12:50:00|4072|4071|4071|4070|4073|4072|4070.5|4069.5|1017
1693486500000|2023-08-31 12:55:00|4070.5|4069.5|4074|4073|4074.5|4074|4069|4068|3737
1693486800000|2023-08-31 13:00:00|4073.5|4072.5|4077|4076.5|4077|4076.5|4072.5|4071.5|2135
1693487100000|2023-08-31 13:05:00|4076.5|4076|4076.5|4076|4078.5|4077.5|4076|4075|2812
1693487400000|2023-08-31 13:10:00|4077|4076.5|4075.5|4074.5|4077.5|4077|4074.5|4073.5|1882
1693487700000|2023-08-31 13:15:00|4075|4074|4074.5|4073.5|4076.5|4075.5|4073.5|4072.5|2997
1693488000000|2023-08-31 13:20:00|4074|4073|4075|4074.5|4075|4074.5|4073|4071.5|2719
1693488300000|2023-08-31 13:25:00|4075.5|4075|4075.5|4074.5|4077|4076.5|4075|4074.5|1468
1693488600000|2023-08-31 13:30:00|4075|4074|4076|4075|4078|4077|4073|4072.5|6635
1693488900000|2023-08-31 13:35:00|4076.5|4075.5|4067.5|4066.5|4077|4076.5|4067.5|4066.5|4012
1693489200000|2023-08-31 13:40:00|4067|4066|4070|4068.5|4072.5|4071|4067|4066|3234
1693489500000|2023-08-31 13:45:00|4070.5|4069|4075|4074|4075|4074|4069.5|4068.5|8326
1693489800000|2023-08-31 13:50:00|4074.5|4074.5|4078|4077|4078|4077|4074.5|4073.5|4623
1693490100000|2023-08-31 13:55:00|4077.5|4077.5|4077|4076.5|4079.5|4078.5|4075.5|4074.5|3406
1693490400000|2023-08-31 14:00:00|4076.5|4076|4074.5|4073.5|4076.5|4076|4073.5|4073|8907
1693490700000|2023-08-31 14:05:00|4074|4074|4070.5|4070|4074|4074|4069|4067.5|6791
1693491000000|2023-08-31 14:10:00|4070|4069.5|4070|4069|4072.5|4071.5|4070|4069|6681
1693491300000|2023-08-31 14:15:00|4069.5|4068.5|4066|4065.5|4070.5|4069.5|4066|4065.5|7700
1693491600000|2023-08-31 14:20:00|4066.5|4066|4066|4065|4068|4067.5|4066|4065|7582
1693491900000|2023-08-31 14:25:00|4066.5|4065.5|4065.5|4065|4067|4066.5|4064|4063|8089
1693492200000|2023-08-31 14:30:00|4066|4065.5|4065.5|4064.5|4067|4066|4064.5|4064|7519
1693492500000|2023-08-31 14:35:00|4065|4065|4064|4063.5|4065.5|4065|4062.5|4062|13333
1693492800000|2023-08-31 14:40:00|4064.5|4064|4060.5|4060|4064.5|4064|4060.5|4059.5|10046
1693493100000|2023-08-31 14:45:00|4061|4060.5|4059|4058|4061.5|4060.5|4058.5|4057.5|6305
1693493400000|2023-08-31 14:50:00|4058.5|4058.5|4061.5|4060.5|4061.5|4061|4058|4057|6068
1693493700000|2023-08-31 14:55:00|4061|4060|4057.5|4057|4061|4060|4057.5|4057|6866
1693494000000|2023-08-31 15:00:00|4058|4057.5|4058|4057.5|4060|4059.5|4057.5|4057|5576
1693494300000|2023-08-31 15:05:00|4057.5|4056.5|4056.5|4056|4057.5|4056.5|4055|4054.5|8800
1693494600000|2023-08-31 15:10:00|4057|4056.5|4053.5|4052.5|4057.5|4057|4053|4052|318869
1693494900000|2023-08-31 15:15:00|4054|4053|4052.5|4052|4054.5|4054|4052.5|4051.5|5220
1693495200000|2023-08-31 15:20:00|4052|4051.5|4053|4052.5|4053|4052.5|4051.5|4051|9468
1693495500000|2023-08-31 15:25:00|4053.5|4053|4049.5|4048.5|4053.5|4053|4048|4047.5|12427
1693551600000|2023-09-01 07:00:00|4032.5|4022.5|4019|4017|4032.5|4029.5|4018.5|4016.5|9458
1693551900000|2023-09-01 07:05:00|4018.5|4016.5|4017|4015.5|4019.5|4017.5|4013|4011.5|4800
1693552200000|2023-09-01 07:10:00|4016|4016|4021|4019.5|4021.5|4020.5|4016|4014.5|6202
1693552500000|2023-09-01 07:15:00|4021.5|4019|4026|4024.5|4028|4026.5|4021.5|4019|8296
1693552800000|2023-09-01 07:20:00|4025.5|4024|4027|4026|4027.5|4026.5|4023.5|4022.5|6839
1693553100000|2023-09-01 07:25:00|4026.5|4025.5|4026|4025|4028|4027|4024.5|4023.5|5485
1693553400000|2023-09-01 07:30:00|4026.5|4025.5|4027.5|4026.5|4028|4027|4025.5|4024.5|7372
1693553700000|2023-09-01 07:35:00|4028.5|4027|4029|4027.5|4029.5|4029|4025.5|4024.5|6146
1693554000000|2023-09-01 07:40:00|4028.5|4028|4030.5|4029.5|4030.5|4029.5|4026|4025.5|4116
1693554300000|2023-09-01 07:45:00|4030|4030|4030.5|4030|4032.5|4031.5|4030|4029.5|2234
1693554600000|2023-09-01 07:50:00|4033|4031.5|4033|4032|4034|4032.5|4031.5|4030|3583
1693554900000|2023-09-01 07:55:00|4033.5|4032.5|4037|4035.5|4037|4036|4033|4032.5|10315
1693555200000|2023-09-01 08:00:00|4036.5|4036|4039.5|4039|4041|4040|4036.5|4036|5521
1693555500000|2023-09-01 08:05:00|4040.5|4039.5|4041|4039.5|4042.5|4041.5|4038|4037|5239
1693555800000|2023-09-01 08:10:00|4040.5|4040|4038|4037.5|4041|4040|4038|4037|6297
1693556100000|2023-09-01 08:15:00|4038.5|4038|4039.5|4038|4039.5|4038.5|4036.5|4036|4176
1693556400000|2023-09-01 08:20:00|4039|4038.5|4040.5|4039.5|4041|4040|4038.5|4038|2604
1693556700000|2023-09-01 08:25:00|4040|4040|4042|4041|4042|4041|4040|4039.5|3803
1693557000000|2023-09-01 08:30:00|4041.5|4041.5|4042|4041|4042.5|4042|4041.5|4040|2531
1693557300000|2023-09-01 08:35:00|4041.5|4040.5|4042.5|4042|4043.5|4043|4041|4040.5|2488
1693557600000|2023-09-01 08:40:00|4043|4042.5|4038|4037|4043|4042.5|4038|4037|2186
1693557900000|2023-09-01 08:45:00|4037.5|4036.5|4037|4036|4038.5|4037.5|4035|4034|3907
1693558200000|2023-09-01 08:50:00|4036.5|4036.5|4040|4039.5|4040|4039.5|4036.5|4036.5|4557
1693558500000|2023-09-01 08:55:00|4040.5|4040|4037.5|4036.5|4042|4040.5|4036.5|4035.5|5619
1693558800000|2023-09-01 09:00:00|4038|4037|4040|4039.5|4040|4039.5|4037|4036.5|5717
1693559100000|2023-09-01 09:05:00|4041|4040|4043|4042|4043|4042|4039.5|4039|7363
1693559400000|2023-09-01 09:10:00|4042.5|4041.5|4041.5|4040.5|4042.5|4041.5|4040|4039|4854
1693559700000|2023-09-01 09:15:00|4040.5|4041|4039.5|4038.5|4041.5|4041|4039.5|4038.5|4794
1693560000000|2023-09-01 09:20:00|4039|4038|4041|4040.5|4042|4040.5|4039|4038|4494
1693560300000|2023-09-01 09:25:00|4042.5|4041.5|4044|4043.5|4044.5|4043.5|4041|4040|3367
1693560600000|2023-09-01 09:30:00|4043|4042|4039.5|4039|4043.5|4043|4039.5|4039|2421
1693560900000|2023-09-01 09:35:00|4039|4038|4039|4038|4039|4038|4035.5|4034.5|2142
1693561200000|2023-09-01 09:40:00|4038.5|4037|4035|4034|4038.5|4037.5|4034.5|4033.5|1878
1693561500000|2023-09-01 09:45:00|4034.5|4033.5|4035.5|4034.5|4036.5|4035.5|4034.5|4033.5|1387
1693561800000|2023-09-01 09:50:00|4035|4033|4032|4031|4035|4033|4031.5|4030.5|1297
1693562100000|2023-09-01 09:55:00|4031|4030|4028.5|4028|4031.5|4030.5|4028.5|4028|3057
1693562400000|2023-09-01 10:00:00|4029|4028.5|4027.5|4026.5|4031|4029.5|4026.5|4025.5|2208
1693562700000|2023-09-01 10:05:00|4028|4027|4030|4029|4030|4029|4027.5|4027|2478
1693563000000|2023-09-01 10:10:00|4029|4028|4035.5|4034.5|4035.5|4034.5|4029|4028|4902
1693563300000|2023-09-01 10:15:00|4036.5|4035|4034|4033|4037|4036|4033.5|4032.5|2455
1693563600000|2023-09-01 10:20:00|4034.5|4033.5|4035.5|4034.5|4036|4035.5|4034|4033|1546
1693563900000|2023-09-01 10:25:00|4037|4035|4034|4033|4037|4036|4033.5|4032.5|5459
1693564200000|2023-09-01 10:30:00|4035|4033.5|4035|4034.5|4036|4035|4034|4033|6914
1693564500000|2023-09-01 10:35:00|4035.5|4035|4038|4037|4038|4037|4034.5|4033.5|3588
1693564800000|2023-09-01 10:40:00|4037.5|4037.5|4038|4037|4038.5|4038|4037|4036|9480
1693565100000|2023-09-01 10:45:00|4038.5|4037.5|4036.5|4035.5|4039|4038|4036|4035|8442
1693565400000|2023-09-01 10:50:00|4036|4036|4035|4034|4037|4036.5|4034.5|4034|7132
1693565700000|2023-09-01 10:55:00|4034.5|4034.5|4034|4033.5|4036|4035|4034|4033|2843
1693566000000|2023-09-01 11:00:00|4034.5|4034|4033|4032|4034.5|4034|4032|4031|5206
1693566300000|2023-09-01 11:05:00|4032.5|4031.5|4032|4031.5|4033|4032.5|4031.5|4030.5|1013
1693566600000|2023-09-01 11:10:00|4031.5|4030.5|4033.5|4032.5|4033.5|4033|4030.5|4030|1107
1693566900000|2023-09-01 11:15:00|4033|4033|4035.5|4035|4036|4035.5|4033|4032|3027
1693567200000|2023-09-01 11:20:00|4036|4035.5|4036|4035|4036|4035.5|4034|4033.5|1964
1693567500000|2023-09-01 11:25:00|4036.5|4035.5|4037.5|4037|4039|4038.5|4036.5|4035.5|2860
1693567800000|2023-09-01 11:30:00|4038|4036.5|4032|4031|4038|4037|4031.5|4030.5|3160
1693568100000|2023-09-01 11:35:00|4032.5|4032|4033.5|4032.5|4033.5|4033|4031.5|4030.5|6139
1693568400000|2023-09-01 11:40:00|4033|4033|4036.5|4035.5|4037.5|4036.5|4033|4032.5|4829
1693568700000|2023-09-01 11:45:00|4036|4036|4035|4034.5|4037.5|4037|4035|4034|1827
1693569000000|2023-09-01 11:50:00|4035.5|4035|4034|4033.5|4035.5|4035|4033.5|4033|4728
1693569300000|2023-09-01 11:55:00|4034.5|4033|4033.5|4032.5|4034.5|4033|4032|4031|5354
1693569600000|2023-09-01 12:00:00|4033|4032|4034|4033|4034.5|4034|4032.5|4031.5|1215
1693569900000|2023-09-01 12:05:00|4033.5|4032.5|4035|4034|4035.5|4034.5|4033|4032|12760
1693570200000|2023-09-01 12:10:00|4035.5|4034.5|4031.5|4031|4036.5|4035.5|4031.5|4030.5|2188
1693570500000|2023-09-01 12:15:00|4032|4031.5|4031|4030|4032|4031.5|4029|4028|2218
1693570800000|2023-09-01 12:20:00|4030.5|4029|4033|4032|4033.5|4032.5|4030|4029|1139
1693571100000|2023-09-01 12:25:00|4032.5|4031|4033|4031|4034.5|4031.5|4031.5|4031|1030
1693571400000|2023-09-01 12:30:00|4030.5|4020|4026.5|4025.5|4034|4029.5|4025|4020|3615
1693571700000|2023-09-01 12:35:00|4026|4024.5|4026|4025|4027|4026|4023|4022|5644
1693572000000|2023-09-01 12:40:00|4025.5|4024|4022|4021|4025.5|4024|4021|4020|1786
1693572300000|2023-09-01 12:45:00|4022.5|4021.5|4021.5|4020.5|4023|4022|4020|4019|2714
1693572600000|2023-09-01 12:50:00|4022|4021|4024|4023.5|4024.5|4023.5|4022|4020.5|1393
1693572900000|2023-09-01 12:55:00|4024.5|4024|4028|4027|4029|4028|4024.5|4024|1910
1693573200000|2023-09-01 13:00:00|4028.5|4027.5|4030.5|4030|4031.5|4030.5|4027.5|4026.5|12831
1693573500000|2023-09-01 13:05:00|4031|4030.5|4037|4035.5|4037|4035.5|4031|4030.5|1473
1693573800000|2023-09-01 13:10:00|4036.5|4036|4033|4032|4038|4037|4032.5|4031.5|3542
1693574100000|2023-09-01 13:15:00|4033.5|4031.5|4035.5|4034.5|4036|4035|4032.5|4031.5|1311
1693574400000|2023-09-01 13:20:00|4035|4034|4034.5|4033.5|4036|4035|4034|4033|1886
1693574700000|2023-09-01 13:25:00|4034|4032.5|4033|4032|4035|4034|4031.5|4031|3459
1693575000000|2023-09-01 13:30:00|4032|4031.5|4026.5|4026|4036|4035|4026.5|4026|8977
1693575300000|2023-09-01 13:35:00|4027|4025.5|4024.5|4023.5|4027|4025.5|4019.5|4018.5|11059
1693575600000|2023-09-01 13:40:00|4025|4024.5|4023.5|4022.5|4025.5|4024.5|4020.5|4019.5|4863
1693575900000|2023-09-01 13:45:00|4023|4022|4026.5|4025.5|4027.5|4026.5|4023|4022|7812
1693576200000|2023-09-01 13:50:00|4026|4026.5|4026|4025|4028.5|4027.5|4025.5|4025|9040
1693576500000|2023-09-01 13:55:00|4026.5|4025.5|4029.5|4027.5|4031|4029.5|4026|4025.5|7240
1693576800000|2023-09-01 14:00:00|4030.5|4028|4032.5|4031.5|4035|4034|4029|4027.5|7955
1693577100000|2023-09-01 14:05:00|4032|4032|4036.5|4036|4038.5|4038|4032|4031.5|8402
1693577400000|2023-09-01 14:10:00|4036|4035.5|4034.5|4033.5|4038.5|4038|4034|4033.5|6940
1693577700000|2023-09-01 14:15:00|4034|4034|4035.5|4034.5|4036.5|4035.5|4034|4033|10578
1693578000000|2023-09-01 14:20:00|4035|4034|4035.5|4034.5|4038|4037|4034.5|4034|2553
1693578300000|2023-09-01 14:25:00|4036|4035|4039|4038.5|4039.5|4038.5|4035|4034|3619
1693578600000|2023-09-01 14:30:00|4038.5|4038|4037.5|4036.5|4038.5|4038|4036|4035|5628
1693578900000|2023-09-01 14:35:00|4037|4037|4037.5|4037|4040|4039|4037|4036.5|7641
1693579200000|2023-09-01 14:40:00|4038|4036.5|4037|4036|4038|4037|4035.5|4034.5|2584
1693579500000|2023-09-01 14:45:00|4037.5|4036.5|4035|4034.5|4037.5|4036.5|4034.5|4033.5|6516
1693579800000|2023-09-01 14:50:00|4035.5|4035|4034.5|4033.5|4036|4035.5|4034.5|4033.5|4834
1693580100000|2023-09-01 14:55:00|4035|4034|4032|4031|4035|4034.5|4029.5|4029|16985
1693580400000|2023-09-01 15:00:00|4031.5|4030.5|4032.5|4031.5|4033|4032.5|4030|4029.5|4552
1693580700000|2023-09-01 15:05:00|4033|4032|4032|4031|4033.5|4033|4031.5|4031|3296
1693581000000|2023-09-01 15:10:00|4031.5|4030.5|4032.5|4032|4033.5|4033|4030.5|4030|6557
1693581300000|2023-09-01 15:15:00|4032|4031.5|4031.5|4031|4032.5|4031.5|4031|4030.5|7060
1693581600000|2023-09-01 15:20:00|4032|4031.5|4034.5|4033.5|4035|4034.5|4032|4031.5|8502
1693581900000|2023-09-01 15:25:00|4034|4034|4031.5|4031|4035|4034|4031.5|4030.5|11540
1693810800000|2023-09-04 07:00:00|4036.5|4032.5|4033|4031.5|4036.5|4035|4031.5|4030|5410
1693811100000|2023-09-04 07:05:00|4033.5|4032|4035.5|4034|4037|4035.5|4033|4031.5|10838
1693811400000|2023-09-04 07:10:00|4035|4033.5|4029.5|4028.5|4035|4033.5|4029.5|4028|3526
1693811700000|2023-09-04 07:15:00|4030|4029|4027|4025.5|4030|4029|4027|4025.5|1380
1693812000000|2023-09-04 07:20:00|4027.5|4026|4032|4031|4032|4031|4026.5|4025|1555
1693812300000|2023-09-04 07:25:00|4033|4030.5|4034.5|4033.5|4035|4033.5|4031.5|4030|1213
1693812600000|2023-09-04 07:30:00|4034|4033|4043|4041.5|4044|4042.5|4033|4031.5|2182
1693812900000|2023-09-04 07:35:00|4043.5|4042|4046|4045|4047.5|4046.5|4043.5|4041.5|2783
1693813200000|2023-09-04 07:40:00|4045|4043.5|4047|4045.5|4048|4046.5|4044|4043|1665
1693813500000|2023-09-04 07:45:00|4047.5|4046|4048.5|4047|4050.5|4049|4046|4044.5|3035
1693813800000|2023-09-04 07:50:00|4049.5|4047.5|4047.5|4046|4049.5|4048|4045|4044|1609
1693814100000|2023-09-04 07:55:00|4047|4046.5|4051|4049.5|4052.5|4051|4047|4046.5|872
1693814400000|2023-09-04 08:00:00|4050.5|4050|4049.5|4048|4051|4050|4049|4047.5|1193
1693814700000|2023-09-04 08:05:00|4050|4048.5|4047|4046.5|4050.5|4049.5|4047|4046|1601
1693815000000|2023-09-04 08:10:00|4047.5|4046|4049|4047.5|4049|4048|4046.5|4045|574
1693815300000|2023-09-04 08:15:00|4048.5|4048|4051.5|4050.5|4051.5|4050.5|4048.5|4048|4280
1693815600000|2023-09-04 08:20:00|4052.5|4051|4055|4054|4055.5|4054.5|4051.5|4050.5|2956
1693815900000|2023-09-04 08:25:00|4055.5|4054.5|4053.5|4052|4056.5|4055.5|4052.5|4051.5|1474
1693816200000|2023-09-04 08:30:00|4052.5|4052.5|4050.5|4049.5|4053.5|4052.5|4050.5|4049|839
1693816500000|2023-09-04 08:35:00|4051|4050|4052.5|4052|4053|4052|4050.5|4049|878
1693816800000|2023-09-04 08:40:00|4053.5|4052.5|4052|4051|4053.5|4052.5|4051|4049.5|1161
1693817100000|2023-09-04 08:45:00|4053|4051.5|4051.5|4050.5|4053|4052|4051.5|4050.5|1731
1693817400000|2023-09-04 08:50:00|4052|4051|4048.5|4048|4052.5|4051.5|4048.5|4047.5|2239
1693817700000|2023-09-04 08:55:00|4049|4048.5|4049|4048.5|4050.5|4049.5|4047.5|4046.5|2515
1693818000000|2023-09-04 09:00:00|4049.5|4049|4048|4047.5|4051|4050|4047.5|4046.5|814
1693818300000|2023-09-04 09:05:00|4048.5|4047|4049.5|4048.5|4050.5|4049.5|4048|4047|1626
1693818600000|2023-09-04 09:10:00|4049|4048|4047.5|4046|4049.5|4048|4047.5|4046|1184
1693818900000|2023-09-04 09:15:00|4047|4046.5|4049|4048|4049|4048|4046.5|4045|272
1693819200000|2023-09-04 09:20:00|4048.5|4047.5|4048.5|4047.5|4049|4048|4046|4045|1172
1693819500000|2023-09-04 09:25:00|4047.5|4046.5|4048.5|4047.5|4048.5|4048|4047.5|4046|2495
1693819800000|2023-09-04 09:30:00|4047.5|4046.5|4049.5|4048.5|4050|4049|4047.5|4046.5|7405
1693820100000|2023-09-04 09:35:00|4049|4049|4048.5|4047|4050|4049|4048.5|4047|3267
1693820400000|2023-09-04 09:40:00|4049|4047.5|4049|4048|4050.5|4049.5|4048.5|4047|544
1693820700000|2023-09-04 09:45:00|4048.5|4047.5|4050.5|4049|4051|4050|4047|4046|1900
1693821000000|2023-09-04 09:50:00|4050|4049.5|4047|4046|4050|4049.5|4046|4044.5|2218
1693821300000|2023-09-04 09:55:00|4046.5|4045.5|4047|4046|4047|4046|4044.5|4043|3254
1693821600000|2023-09-04 10:00:00|4046.5|4045.5|4049.5|4048|4049.5|4048|4045.5|4044.5|1762
1693821900000|2023-09-04 10:05:00|4050|4048.5|4049|4047.5|4050|4048.5|4048.5|4047.5|709
1693822200000|2023-09-04 10:10:00|4048.5|4047|4049|4047.5|4050|4049.5|4048|4047|2359
1693822500000|2023-09-04 10:15:00|4048.5|4048|4053|4052|4053.5|4052|4048.5|4047.5|1351
1693822800000|2023-09-04 10:20:00|4052|4051.5|4050|4048.5|4052.5|4051.5|4049.5|4048.5|1067
1693823100000|2023-09-04 10:25:00|4049.5|4049|4049.5|4048.5|4050.5|4049.5|4049|4048|2901
1693823400000|2023-09-04 10:30:00|4049|4048|4050|4048.5|4051|4050|4047.5|4046.5|1783
1693823700000|2023-09-04 10:35:00|4050.5|4049|4050.5|4049.5|4051.5|4050|4050|4048.5|1697
1693824000000|2023-09-04 10:40:00|4050|4049|4048|4047|4050|4049.5|4047.5|4046|1032
1693824300000|2023-09-04 10:45:00|4048.5|4046.5|4048|4047|4050|4049|4047.5|4046.5|2628
1693824600000|2023-09-04 10:50:00|4047.5|4046.5|4047.5|4046|4049|4048|4047|4046|1814
1693824900000|2023-09-04 10:55:00|4047|4045.5|4047.5|4046.5|4048|4047|4046.5|4045.5|582
1693825200000|2023-09-04 11:00:00|4047|4046|4047.5|4046.5|4047.5|4046.5|4046|4045|3120
1693825500000|2023-09-04 11:05:00|4048.5|4047.5|4048|4047|4049.5|4048|4047.5|4046|1209
1693825800000|2023-09-04 11:10:00|4047.5|4046.5|4047.5|4046.5|4047.5|4046.5|4045.5|4044.5|1701
1693826100000|2023-09-04 11:15:00|4048|4046|4048|4046.5|4049|4048|4046.5|4045.5|2153
1693826400000|2023-09-04 11:20:00|4047.5|4047|4043|4042.5|4047.5|4047|4043|4042.5|1523
1693826700000|2023-09-04 11:25:00|4043.5|4042|4041|4040|4044|4043|4040|4039|3876
1693827000000|2023-09-04 11:30:00|4041.5|4040.5|4043.5|4043|4043.5|4043|4039.5|4038.5|4490
1693827300000|2023-09-04 11:35:00|4044|4042.5|4043|4042|4044|4043.5|4042.5|4041|1310
1693827600000|2023-09-04 11:40:00|4043.5|4042.5|4045|4044|4045|4044|4043.5|4042|1570
1693827900000|2023-09-04 11:45:00|4046|4044.5|4043.5|4043|4046|4045|4043.5|4043|1896
1693828200000|2023-09-04 11:50:00|4043|4042|4045.5|4044.5|4046|4045.5|4042.5|4041.5|1759
1693828500000|2023-09-04 11:55:00|4045|4044|4045|4043.5|4047.5|4046|4044.5|4043|1077
1693828800000|2023-09-04 12:00:00|4044.5|4043|4047|4046.5|4047.5|4046.5|4044|4043|1339
1693829100000|2023-09-04 12:05:00|4047.5|4046|4046|4045|4047.5|4046|4044|4043|1471
1693829400000|2023-09-04 12:10:00|4045.5|4043.5|4044|4043|4045.5|4044.5|4044|4042.5|1470
1693829700000|2023-09-04 12:15:00|4044.5|4043.5|4045|4043.5|4045|4044.5|4044|4043|1011
1693830000000|2023-09-04 12:20:00|4044.5|4044|4045.5|4044.5|4046|4045|4044.5|4043.5|935
1693830300000|2023-09-04 12:25:00|4046|4045|4045.5|4044.5|4047.5|4047|4045.5|4044.5|1587
1693830600000|2023-09-04 12:30:00|4045|4044|4043.5|4042|4045.5|4044.5|4043.5|4042|1241
1693830900000|2023-09-04 12:35:00|4043|4042.5|4042|4041|4043.5|4042.5|4041|4040|393
1693831200000|2023-09-04 12:40:00|4041.5|4040.5|4042.5|4041|4043|4042|4041|4039.5|1707
1693831500000|2023-09-04 12:45:00|4042|4040.5|4041.5|4040.5|4042.5|4041|4040|4039|732
1693831800000|2023-09-04 12:50:00|4041|4040|4044.5|4043|4044.5|4043|4040.5|4039.5|5278
1693832100000|2023-09-04 12:55:00|4044|4043.5|4041.5|4041|4045|4043.5|4041.5|4040.5|757
1693832400000|2023-09-04 13:00:00|4042|4040.5|4041|4040|4042|4041.5|4041|4040|2320
1693832700000|2023-09-04 13:05:00|4041.5|4040.5|4039.5|4038.5|4042|4040.5|4039|4038|2818
1693833000000|2023-09-04 13:10:00|4040|4039|4040.5|4039.5|4040.5|4039.5|4039|4038|1553
1693833300000|2023-09-04 13:15:00|4040|4039|4041.5|4040.5|4041.5|4040.5|4038|4037|2716
1693833600000|2023-09-04 13:20:00|4042|4041|4044|4043|4045|4044|4042|4041|2659
1693833900000|2023-09-04 13:25:00|4043.5|4043.5|4045.5|4044.5|4046|4045|4043.5|4043.5|2024
1693834200000|2023-09-04 13:30:00|4045|4044|4043|4042|4046|4045|4042.5|4042|6191
1693834500000|2023-09-04 13:35:00|4043.5|4043|4045.5|4044.5|4045.5|4044.5|4042|4041|2614
1693834800000|2023-09-04 13:40:00|4045|4044|4049|4048|4049|4048|4045|4044|10159
1693835100000|2023-09-04 13:45:00|4048.5|4047.5|4042.5|4041.5|4048.5|4047.5|4042|4041|2906
1693835400000|2023-09-04 13:50:00|4042|4041|4040|4039|4042|4041|4039|4038|3199
1693835700000|2023-09-04 13:55:00|4039.5|4038.5|4037|4036|4040|4039|4036.5|4035.5|2250
1693836000000|2023-09-04 14:00:00|4036.5|4035.5|4033.5|4033|4038|4037|4033|4032|3756
1693836300000|2023-09-04 14:05:00|4034|4033.5|4032.5|4031.5|4035|4034|4031.5|4030.5|3565
1693836600000|2023-09-04 14:10:00|4032|4031|4034.5|4034|4035|4034.5|4030.5|4030|2513
1693836900000|2023-09-04 14:15:00|4034|4033.5|4033|4032|4035.5|4034.5|4032.5|4031.5|2487
1693837200000|2023-09-04 14:20:00|4032.5|4031.5|4031.5|4031|4034|4033.5|4031.5|4030.5|1430
1693837500000|2023-09-04 14:25:00|4032.5|4031.5|4028.5|4028|4032.5|4031.5|4028|4027|2948
1693837800000|2023-09-04 14:30:00|4028|4027.5|4028.5|4028|4029|4028|4026|4025|2089
1693838100000|2023-09-04 14:35:00|4028|4027.5|4026|4025.5|4028|4027.5|4025.5|4025|1054
1693838400000|2023-09-04 14:40:00|4025.5|4024.5|4026|4025.5|4027|4026|4025|4024|2622
1693838700000|2023-09-04 14:45:00|4025|4024|4023|4022.5|4025|4024|4022|4021.5|2601
1693839000000|2023-09-04 14:50:00|4022.5|4022|4027.5|4026.5|4028|4027|4022.5|4022|2122
1693839300000|2023-09-04 14:55:00|4027|4025.5|4024.5|4024|4027|4026|4024|4023|1979
1693839600000|2023-09-04 15:00:00|4024|4023.5|4025|4024.5|4026|4025|4023.5|4023|4393
1693839900000|2023-09-04 15:05:00|4025.5|4024|4026|4025.5|4026|4025.5|4022|4021.5|4851
1693840200000|2023-09-04 15:10:00|4026.5|4026|4025.5|4025|4026.5|4026|4025|4024.5|2259
1693840500000|2023-09-04 15:15:00|4025|4024.5|4025|4024|4025|4024.5|4024|4023|3906
1693840800000|2023-09-04 15:20:00|4024.5|4024.5|4024|4023|4025|4024.5|4023.5|4022.5|5020
1693841100000|2023-09-04 15:25:00|4024.5|4023.5|4023|4022.5|4025.5|4025|4022.5|4022|7134
1693897200000|2023-09-05 07:00:00|4014.5|4010.5|4004.5|4002|4017.5|4012|4001|3999|22618
1693897500000|2023-09-05 07:05:00|4006|4002.5|4007|4005.5|4009|4007|4005.5|4002.5|2362
1693897800000|2023-09-05 07:10:00|4007.5|4004|4003.5|4001.5|4007.5|4004|3999.5|3998|6440
1693898100000|2023-09-05 07:15:00|4003|4001|3994|3992.5|4003|4001.5|3993.5|3992|5672
1693898400000|2023-09-05 07:20:00|3993|3992|3995|3994|3997|3995.5|3988|3987|4852
1693898700000|2023-09-05 07:25:00|3996.5|3993.5|3989|3988.5|3996.5|3995|3989|3988.5|5115
1693899000000|2023-09-05 07:30:00|3989.5|3990|3989.5|3988.5|3995.5|3994.5|3987|3986.5|5593
1693899300000|2023-09-05 07:35:00|3989|3989|3986.5|3986|3990|3989|3986.5|3986|5350
1693899600000|2023-09-05 07:40:00|3986|3985.5|3988|3987.5|3990.5|3990|3986|3985.5|4218
1693899900000|2023-09-05 07:45:00|3988.5|3988|3989.5|3989|3990.5|3989.5|3987|3986.5|3425
1693900200000|2023-09-05 07:50:00|3990|3989.5|3995.5|3994.5|3997.5|3996.5|3990|3989.5|3083
1693900500000|2023-09-05 07:55:00|3996|3995|3997|3996|3997.5|3997|3994|3993.5|3471
1693900800000|2023-09-05 08:00:00|3996.5|3995|4000|3999.5|4000.5|3999.5|3993.5|3992.5|3657
1693901100000|2023-09-05 08:05:00|3999.5|3999|3998.5|3997|4001|4000|3995.5|3994.5|2591
1693901400000|2023-09-05 08:10:00|3998|3996|3994.5|3994|3999.5|3998.5|3994.5|3993.5|2185
1693901700000|2023-09-05 08:15:00|3995|3995|3993.5|3992.5|3996|3995|3992.5|3991.5|2794
1693902000000|2023-09-05 08:20:00|3994.5|3993|3998|3997|3998.5|3997|3994.5|3993|2819
1693902300000|2023-09-05 08:25:00|3998.5|3998|4002.5|4001|4003.5|4002|3998.5|3998|1457
1693902600000|2023-09-05 08:30:00|4002|4000.5|4004.5|4003|4005.5|4004|3998|3996.5|3622
1693902900000|2023-09-05 08:35:00|4005|4003.5|4004.5|4003.5|4008|4007|4004.5|4003.5|496
1693903200000|2023-09-05 08:40:00|4005.5|4004|4006.5|4005.5|4007.5|4006.5|4005|4003.5|1868
1693903500000|2023-09-05 08:45:00|4006|4005|4009.5|4008.5|4010|4009|4005|4004|2578
1693903800000|2023-09-05 08:50:00|4010|4009|4013|4012|4013.5|4012.5|4009.5|4008.5|2475
1693904100000|2023-09-05 08:55:00|4013.5|4012.5|4012|4011|4017.5|4016.5|4012|4010.5|1740
1693904400000|2023-09-05 09:00:00|4012.5|4011.5|4012.5|4011.5|4013.5|4012|4010.5|4009.5|2619
1693904700000|2023-09-05 09:05:00|4013.5|4012.5|4014|4013.5|4015|4013.5|4011|4010|6678
1693905000000|2023-09-05 09:10:00|4014.5|4014|4016|4015.5|4018.5|4017.5|4014.5|4014|2508
1693905300000|2023-09-05 09:15:00|4017|4016|4017.5|4016.5|4019|4018.5|4016|4015.5|1658
1693905600000|2023-09-05 09:20:00|4018|4017|4017.5|4016.5|4019.5|4018.5|4016.5|4015|1729
1693905900000|2023-09-05 09:25:00|4018|4017|4017.5|4016.5|4018|4017|4017|4016|1027
1693906200000|2023-09-05 09:30:00|4018|4017|4018.5|4017.5|4019|4018|4016.5|4015.5|3183
1693906500000|2023-09-05 09:35:00|4019|4018|4018.5|4017.5|4021|4020|4018|4017|2133
1693906800000|2023-09-05 09:40:00|4018|4017|4018.5|4017.5|4019.5|4018.5|4017|4016.5|3264
1693907100000|2023-09-05 09:45:00|4019|4018|4016|4015|4020|4019|4016|4015|2316
1693907400000|2023-09-05 09:50:00|4016.5|4015.5|4017|4016.5|4018.5|4018|4016|4015.5|1530
1693907700000|2023-09-05 09:55:00|4017.5|4017|4016.5|4015.5|4020|4019.5|4016.5|4015.5|2815
1693908000000|2023-09-05 10:00:00|4016|4015|4011|4010.5|4016.5|4015.5|4011|4010.5|12594
1693908300000|2023-09-05 10:05:00|4010.5|4009.5|4013|4012|4014.5|4014|4010.5|4009.5|5028
1693908600000|2023-09-05 10:10:00|4012.5|4011.5|4012|4011.5|4014.5|4013.5|4012|4011.5|643
1693908900000|2023-09-05 10:15:00|4011.5|4010.5|4014|4013|4014|4013|4011|4010.5|2597
1693909200000|2023-09-05 10:20:00|4014.5|4013.5|4017|4016|4018|4017|4014|4013.5|2994
1693909500000|2023-09-05 10:25:00|4017.5|4016.5|4018.5|4017.5|4019|4018|4016|4015.5|1454
1693909800000|2023-09-05 10:30:00|4019|4018|4019.5|4018.5|4020|4019|4018.5|4017.5|1580
1693910100000|2023-09-05 10:35:00|4020|4019|4016|4015|4020|4019|4015.5|4015|2017
1693910400000|2023-09-05 10:40:00|4016.5|4015.5|4018|4017.5|4018.5|4017.5|4016|4015|1789
1693910700000|2023-09-05 10:45:00|4018.5|4017|4017.5|4017|4019|4018|4017|4016|923
1693911000000|2023-09-05 10:50:00|4018|4017.5|4020|4019|4021|4020|4018|4017.5|1904
1693911300000|2023-09-05 10:55:00|4019.5|4019.5|4019.5|4018.5|4020.5|4019.5|4018.5|4018|1411
1693911600000|2023-09-05 11:00:00|4019|4019|4016|4015.5|4019.5|4019|4015|4014.5|2376
1693911900000|2023-09-05 11:05:00|4016.5|4015|4018.5|4018|4020|4019|4016|4015|1834
1693912200000|2023-09-05 11:10:00|4019|4018.5|4019|4018|4021.5|4020.5|4018|4017.5|1824
1693912500000|2023-09-05 11:15:00|4019.5|4018.5|4021.5|4021|4022|4021|4019|4018|592
1693912800000|2023-09-05 11:20:00|4021|4020.5|4020.5|4020|4021|4020.5|4020|4019.5|1268
1693913100000|2023-09-05 11:25:00|4021|4020.5|4021.5|4020.5|4023|4022|4020|4019.5|1475
1693913400000|2023-09-05 11:30:00|4021|4020|4019|4018.5|4021.5|4020.5|4018.5|4018|2341
1693913700000|2023-09-05 11:35:00|4019.5|4019|4022|4021|4022.5|4021.5|4019.5|4019|1351
1693914000000|2023-09-05 11:40:00|4022.5|4021.5|4024.5|4023.5|4025|4024|4022|4021|1503
1693914300000|2023-09-05 11:45:00|4025|4024|4024.5|4024|4026|4025|4024.5|4023.5|1671
1693914600000|2023-09-05 11:50:00|4025.5|4024.5|4024.5|4024|4025.5|4024.5|4023.5|4022.5|663
1693914900000|2023-09-05 11:55:00|4025|4023.5|4024.5|4024|4025.5|4024|4023.5|4023|699
1693915200000|2023-09-05 12:00:00|4025|4023.5|4025.5|4025|4026.5|4025.5|4024|4023.5|2588
1693915500000|2023-09-05 12:05:00|4026|4025.5|4026|4025|4029|4028|4025|4024.5|2790
1693915800000|2023-09-05 12:10:00|4025.5|4024.5|4024|4023.5|4025.5|4024.5|4023.5|4022.5|1598
1693916100000|2023-09-05 12:15:00|4023.5|4023|4017.5|4016.5|4023.5|4023|4017.5|4016.5|3524
1693916400000|2023-09-05 12:20:00|4018|4017|4020.5|4020|4021|4020.5|4016.5|4015.5|2812
1693916700000|2023-09-05 12:25:00|4021|4019|4019|4018|4021|4019.5|4019|4018|1151
1693917000000|2023-09-05 12:30:00|4019.5|4018.5|4018|4017.5|4021.5|4021|4018|4017.5|1305
1693917300000|2023-09-05 12:35:00|4018.5|4018|4016.5|4015.5|4018.5|4018|4015|4014.5|3390
1693917600000|2023-09-05 12:40:00|4016|4015|4017|4016|4018|4017|4015.5|4015|1528
1693917900000|2023-09-05 12:45:00|4017.5|4016.5|4017.5|4016.5|4017.5|4017|4015.5|4014.5|1672
1693918200000|2023-09-05 12:50:00|4018|4017|4017.5|4016.5|4019.5|4018.5|4016.5|4016|4031
1693918500000|2023-09-05 12:55:00|4017|4017|4022|4021|4022.5|4022|4017|4016.5|2601
1693918800000|2023-09-05 13:00:00|4021.5|4020.5|4014.5|4014|4021.5|4020.5|4013|4012|7397
1693919100000|2023-09-05 13:05:00|4014|4013|4013.5|4012.5|4016|4015.5|4012|4011|3214
1693919400000|2023-09-05 13:10:00|4014|4013|4011.5|4010.5|4014|4013|4010.5|4010|3837
1693919700000|2023-09-05 13:15:00|4012|4011|4012|4011.5|4013|4012.5|4010|4009.5|3219
1693920000000|2023-09-05 13:20:00|4011.5|4011|4012.5|4011.5|4013.5|4012.5|4011|4010.5|3021
1693920300000|2023-09-05 13:25:00|4012|4012|4013.5|4012|4014|4013|4011.5|4010.5|1885
1693920600000|2023-09-05 13:30:00|4013|4012.5|4014|4013|4014.5|4013.5|4010.5|4010|11478
1693920900000|2023-09-05 13:35:00|4015|4014|4012|4011.5|4016.5|4015|4010.5|4010|7458
1693921200000|2023-09-05 13:40:00|4011.5|4011|4013|4012|4013.5|4012.5|4007.5|4006.5|139027
1693921500000|2023-09-05 13:45:00|4012.5|4011.5|4013.5|4012.5|4015.5|4014.5|4012|4011|8781
1693921800000|2023-09-05 13:50:00|4014|4013|4017|4016.5|4017.5|4016.5|4014|4013|6207
1693922100000|2023-09-05 13:55:00|4017.5|4016|4017.5|4016|4020|4019|4015.5|4015|4735
1693922400000|2023-09-05 14:00:00|4018|4017|4017|4016|4019|4018.5|4015.5|4014.5|7342
1693922700000|2023-09-05 14:05:00|4016.5|4015.5|4012.5|4012|4016.5|4016|4012.5|4012|4267
1693923000000|2023-09-05 14:10:00|4012|4011.5|4010.5|4010|4013|4012|4009.5|4009|6262
1693923300000|2023-09-05 14:15:00|4010|4009.5|4008|4007.5|4011|4010.5|4008|4007.5|6036
1693923600000|2023-09-05 14:20:00|4007.5|4007|4010|4009.5|4011.5|4010.5|4007|4006|3526
1693923900000|2023-09-05 14:25:00|4009.5|4009|4010.5|4010|4012|4011|4009.5|4009|4402
1693924200000|2023-09-05 14:30:00|4010|4009.5|4009|4008.5|4011|4010.5|4009|4008.5|4290
1693924500000|2023-09-05 14:35:00|4009.5|4009|4010|4009.5|4010.5|4010|4008.5|4008|3656
1693924800000|2023-09-05 14:40:00|4009.5|4009|4006.5|4006|4010|4009|4004|4003.5|9529
1693925100000|2023-09-05 14:45:00|4007|4006.5|4005.5|4005|4007.5|4006.5|4004|4003.5|2797
1693925400000|2023-09-05 14:50:00|4005|4004|4005.5|4005|4006.5|4006|4004|4003|1564
1693925700000|2023-09-05 14:55:00|4005|4004.5|4003.5|4003|4005.5|4004.5|4003|4002.5|3649
1693926000000|2023-09-05 15:00:00|4003|4002.5|4005|4004.5|4006|4005|4003|4002|2197
1693926300000|2023-09-05 15:05:00|4004.5|4004|4006|4005.5|4007|4006.5|4004|4003.5|2855
1693926600000|2023-09-05 15:10:00|4005.5|4004.5|3999|3998.5|4005.5|4005|3999|3998.5|4924
1693926900000|2023-09-05 15:15:00|3999.5|3999|3998.5|3998|4001.5|4001|3998.5|3998|7423
1693927200000|2023-09-05 15:20:00|3999|3998.5|3997.5|3997|4000|3999.5|3997|3996|7842
1693927500000|2023-09-05 15:25:00|3998|3996.5|3995|3994.5|3998|3997.5|3995|3994.5|8207
1693983600000|2023-09-06 07:00:00|3985.5|3981|3974.5|3973|3985.5|3981|3972.5|3970|6426
1693983900000|2023-09-06 07:05:00|3975.5|3972.5|3963.5|3962.5|3975.5|3974|3962|3961|7847
1693984200000|2023-09-06 07:10:00|3964|3962|3962|3960|3966.5|3965.5|3961|3959|7969
1693984500000|2023-09-06 07:15:00|3960.5|3958.5|3952.5|3951|3962|3960.5|3952|3951|5400
1693984800000|2023-09-06 07:20:00|3952|3950.5|3948.5|3947|3952.5|3951.5|3948|3946.5|4823
1693985100000|2023-09-06 07:25:00|3949|3947.5|3942|3941.5|3949|3947.5|3941|3940.5|6390
1693985400000|2023-09-06 07:30:00|3942.5|3942.5|3934|3933|3944|3943|3933.5|3932.5|17749
1693985700000|2023-09-06 07:35:00|3934.5|3934|3939.5|3938|3943|3942|3929.5|3929|7343
1693986000000|2023-09-06 07:40:00|3939|3938.5|3938|3937|3945.5|3944|3938|3937|3519
1693986300000|2023-09-06 07:45:00|3938.5|3938|3939.5|3938.5|3941|3940|3937.5|3937|2601
1693986600000|2023-09-06 07:50:00|3940|3939|3934.5|3933.5|3941|3940|3933|3932|3196
1693986900000|2023-09-06 07:55:00|3936|3935|3934|3933.5|3936|3935|3932.5|3931.5|2825
1693987200000|2023-09-06 08:00:00|3933.5|3932.5|3937.5|3937|3939|3938|3933|3932.5|3899
1693987500000|2023-09-06 08:05:00|3937|3936.5|3943|3942|3945|3944|3936.5|3935.5|5478
1693987800000|2023-09-06 08:10:00|3944.5|3943|3942.5|3941.5|3946|3944.5|3942|3941|734
1693988100000|2023-09-06 08:15:00|3943|3942|3940.5|3939.5|3943.5|3942.5|3938|3937|2922
1693988400000|2023-09-06 08:20:00|3940|3940.5|3940.5|3939.5|3944|3943|3937.5|3936|2401
1693988700000|2023-09-06 08:25:00|3940|3938|3937.5|3937|3940|3939.5|3937.5|3936|1560
1693989000000|2023-09-06 08:30:00|3937|3936|3938.5|3937.5|3938.5|3937.5|3935.5|3934.5|5928
1693989300000|2023-09-06 08:35:00|3938|3937|3936|3935|3940|3939|3936|3935|1205
1693989600000|2023-09-06 08:40:00|3936.5|3935.5|3936|3935.5|3938|3937.5|3935.5|3935|1851
1693989900000|2023-09-06 08:45:00|3935.5|3934|3936|3935.5|3937|3936|3933.5|3933|2772
1693990200000|2023-09-06 08:50:00|3936.5|3935|3938|3937|3940.5|3939.5|3935|3934.5|1954
1693990500000|2023-09-06 08:55:00|3938.5|3937.5|3938.5|3937|3939|3938|3937.5|3936.5|611
1693990800000|2023-09-06 09:00:00|3938|3937.5|3937|3936|3939.5|3938.5|3937|3936|795
1693991100000|2023-09-06 09:05:00|3937.5|3936.5|3938|3937|3938|3937|3935|3934|1971
1693991400000|2023-09-06 09:10:00|3937.5|3936.5|3935|3934|3938|3937.5|3935|3934|3089
1693991700000|2023-09-06 09:15:00|3935.5|3935|3940|3939|3940.5|3939.5|3935.5|3935|2302
1693992000000|2023-09-06 09:20:00|3941|3940|3947|3946|3947.5|3946.5|3940.5|3939.5|1143
1693992300000|2023-09-06 09:25:00|3948|3946.5|3947|3945.5|3948.5|3947.5|3945.5|3944.5|2430
1693992600000|2023-09-06 09:30:00|3947.5|3946|3950.5|3949.5|3951|3950|3947.5|3946|1967
1693992900000|2023-09-06 09:35:00|3951|3950|3947.5|3946.5|3951|3950|3947|3946|2104
1693993200000|2023-09-06 09:40:00|3947|3946|3948|3947|3948.5|3948|3943.5|3943|1251
1693993500000|2023-09-06 09:45:00|3948.5|3947.5|3952|3951|3952.5|3951.5|3948.5|3947.5|3761
1693993800000|2023-09-06 09:50:00|3951.5|3950.5|3955|3953.5|3956|3954.5|3948|3947.5|5427
1693994100000|2023-09-06 09:55:00|3954.5|3954.5|3953|3952|3955.5|3954.5|3948.5|3947.5|4726
1693994400000|2023-09-06 10:00:00|3952.5|3951|3950.5|3949.5|3953|3951|3949.5|3948.5|216
1693994700000|2023-09-06 10:05:00|3951|3950.5|3952|3951|3954|3953|3950.5|3950|2758
1693995000000|2023-09-06 10:10:00|3952.5|3951.5|3959|3957.5|3959|3958|3952.5|3951.5|1725
1693995300000|2023-09-06 10:15:00|3958.5|3958|3958.5|3957.5|3959.5|3958.5|3956.5|3955.5|2033
1693995600000|2023-09-06 10:20:00|3958|3957|3958|3957|3959|3958|3957.5|3956.5|532
1693995900000|2023-09-06 10:25:00|3957.5|3956.5|3958|3957|3959|3958|3956|3955|3153
1693996200000|2023-09-06 10:30:00|3957.5|3956.5|3953.5|3952.5|3957.5|3956.5|3953.5|3952.5|823
1693996500000|2023-09-06 10:35:00|3955|3954|3955|3954.5|3956|3955|3953.5|3952.5|2712
1693996800000|2023-09-06 10:40:00|3955.5|3953.5|3954|3953|3955.5|3954.5|3953|3952|429
1693997100000|2023-09-06 10:45:00|3953|3952.5|3953|3952|3954.5|3953.5|3952.5|3951.5|912
1693997400000|2023-09-06 10:50:00|3953.5|3952.5|3954.5|3953.5|3955.5|3954.5|3953.5|3952|493
1693997700000|2023-09-06 10:55:00|3955.5|3954.5|3958|3957|3958.5|3957.5|3955.5|3954.5|7045
1693998000000|2023-09-06 11:00:00|3957.5|3956.5|3957|3956|3959|3958|3956.5|3955.5|1257
1693998300000|2023-09-06 11:05:00|3958|3956.5|3956|3955|3959|3958|3956|3955|1751
1693998600000|2023-09-06 11:10:00|3955.5|3954.5|3959|3957.5|3959|3958|3955.5|3954.5|2252
1693998900000|2023-09-06 11:15:00|3958.5|3958|3957.5|3957|3959|3958|3957|3956|2352
1693999200000|2023-09-06 11:20:00|3958|3957.5|3957.5|3957|3959.5|3959|3957.5|3957|1228
1693999500000|2023-09-06 11:25:00|3958|3956.5|3958|3957|3958|3957|3956.5|3956|1330
1693999800000|2023-09-06 11:30:00|3957.5|3956.5|3960|3959|3960|3959.5|3957|3956.5|3794
1694000100000|2023-09-06 11:35:00|3960.5|3959.5|3960|3959.5|3960.5|3960|3960|3959|457
1694000400000|2023-09-06 11:40:00|3959.5|3959|3958|3957|3959.5|3959|3957|3956.5|1407
1694000700000|2023-09-06 11:45:00|3957.5|3956.5|3958|3957|3958|3957.5|3957.5|3956.5|994
1694001000000|2023-09-06 11:50:00|3959|3957.5|3959.5|3959|3959.5|3959|3957.5|3956.5|1660
1694001300000|2023-09-06 11:55:00|3960|3959.5|3958|3957|3960.5|3959.5|3957.5|3956.5|1238
1694001600000|2023-09-06 12:00:00|3957.5|3957.5|3956.5|3955.5|3959|3957.5|3955|3954.5|1282
1694001900000|2023-09-06 12:05:00|3956|3955|3959|3958|3959|3958|3955.5|3954.5|927
1694002200000|2023-09-06 12:10:00|3958.5|3957.5|3957|3956|3958.5|3958|3956.5|3956|2006
1694002500000|2023-09-06 12:15:00|3957.5|3957|3960|3959|3960|3959|3957|3956|2087
1694002800000|2023-09-06 12:20:00|3959.5|3958.5|3959|3958.5|3960|3959|3958.5|3957.5|2638
1694003100000|2023-09-06 12:25:00|3959.5|3959|3955.5|3955|3960.5|3959.5|3955.5|3954.5|2945
1694003400000|2023-09-06 12:30:00|3956.5|3955.5|3952|3951|3957|3956|3952|3951|4318
1694003700000|2023-09-06 12:35:00|3951.5|3951.5|3958.5|3957.5|3958.5|3957.5|3951|3950.5|2638
1694004000000|2023-09-06 12:40:00|3959|3958|3962.5|3961.5|3962.5|3961.5|3958.5|3957.5|1262
1694004300000|2023-09-06 12:45:00|3963|3962|3966|3965.5|3966.5|3965.5|3961.5|3961|1552
1694004600000|2023-09-06 12:50:00|3967|3966|3971.5|3970|3972|3971|3967|3966|3472
1694004900000|2023-09-06 12:55:00|3971|3970.5|3971.5|3970.5|3972|3971.5|3969.5|3969|1336
1694005200000|2023-09-06 13:00:00|3972|3971|3970|3969|3972|3971|3970|3969|1742
1694005500000|2023-09-06 13:05:00|3971|3969.5|3965|3964|3971|3970|3964.5|3963.5|3494
1694005800000|2023-09-06 13:10:00|3965.5|3963.5|3970|3969|3970|3969|3964.5|3963.5|3323
1694006100000|2023-09-06 13:15:00|3969.5|3967.5|3976.5|3976|3977|3976|3968.5|3967.5|4578
1694006400000|2023-09-06 13:20:00|3976|3975.5|3976|3975|3976|3975.5|3972.5|3972|7306
1694006700000|2023-09-06 13:25:00|3975.5|3974.5|3978.5|3978|3979.5|3979|3975|3974|2671
1694007000000|2023-09-06 13:30:00|3979|3977.5|3972.5|3972|3979|3978.5|3972|3970.5|5437
1694007300000|2023-09-06 13:35:00|3973|3971|3973|3972.5|3974|3973.5|3970.5|3969.5|4383
1694007600000|2023-09-06 13:40:00|3974|3973|3968.5|3967.5|3974|3973.5|3968.5|3967.5|1757
1694007900000|2023-09-06 13:45:00|3970|3968.5|3972.5|3971|3973|3972|3969.5|3968|2278
1694008200000|2023-09-06 13:50:00|3972|3972|3975|3974|3975.5|3974.5|3971.5|3970|6771
1694008500000|2023-09-06 13:55:00|3975.5|3974.5|3978.5|3977|3982|3981|3975|3974|4024
1694008800000|2023-09-06 14:00:00|3979|3977.5|3987.5|3987|3988.5|3987.5|3978|3976.5|10302
1694009100000|2023-09-06 14:05:00|3988|3987.5|3989|3988.5|3989.5|3989|3986.5|3985.5|4944
1694009400000|2023-09-06 14:10:00|3988.5|3988|3987.5|3986.5|3991|3990.5|3986.5|3986|6486
1694009700000|2023-09-06 14:15:00|3987|3986|3985.5|3984.5|3987.5|3986.5|3984|3983|7431
1694010000000|2023-09-06 14:20:00|3986|3985|3983|3982|3987|3986.5|3982.5|3981.5|3758
1694010300000|2023-09-06 14:25:00|3983.5|3982.5|3977.5|3976.5|3984|3983|3977.5|3976.5|3240
1694010600000|2023-09-06 14:30:00|3977|3977.5|3984.5|3984|3984.5|3984|3977|3977|5664
1694010900000|2023-09-06 14:35:00|3984|3983.5|3983.5|3982.5|3986.5|3986|3983|3982|6942
1694011200000|2023-09-06 14:40:00|3984|3983|3985.5|3984.5|3985.5|3985|3983|3982|5574
1694011500000|2023-09-06 14:45:00|3985|3984|3981.5|3980.5|3985|3984|3980.5|3979.5|5408
1694011800000|2023-09-06 14:50:00|3981|3981|3983|3982.5|3983|3982.5|3980.5|3979.5|3557
1694012100000|2023-09-06 14:55:00|3982.5|3982|3985|3984.5|3986.5|3986|3981.5|3981|4058
1694012400000|2023-09-06 15:00:00|3985.5|3985|3985|3984.5|3987|3986.5|3984.5|3984|4238
1694012700000|2023-09-06 15:05:00|3985.5|3985|3984|3983.5|3986.5|3985.5|3984|3983|3098
1694013000000|2023-09-06 15:10:00|3984.5|3984|3982|3981.5|3984.5|3984|3981.5|3981|5031
1694013300000|2023-09-06 15:15:00|3982.5|3982|3980.5|3980|3983|3982.5|3980|3979.5|8348
1694013600000|2023-09-06 15:20:00|3980|3979.5|3981.5|3981|3981.5|3981|3979.5|3979|5273
1694013900000|2023-09-06 15:25:00|3981|3980.5|3980.5|3979.5|3982|3981|3980|3979.5|6513
1694070000000|2023-09-07 07:00:00|3982.5|3977.5|3978.5|3976.5|3985|3982|3975.5|3974|5602
1694070300000|2023-09-07 07:05:00|3979|3978|3976|3974.5|3982.5|3980|3976|3974.5|3167
1694070600000|2023-09-07 07:10:00|3975.5|3974|3969.5|3968|3976|3974.5|3968|3967|2991
1694070900000|2023-09-07 07:15:00|3969|3967.5|3974.5|3973.5|3976|3974.5|3968.5|3967.5|62619
1694071200000|2023-09-07 07:20:00|3975|3973|3965|3964|3975.5|3974|3963|3962.5|5125
1694071500000|2023-09-07 07:25:00|3964.5|3963.5|3966.5|3965|3966.5|3965.5|3961.5|3960|4164
1694071800000|2023-09-07 07:30:00|3966|3964|3969|3968|3970.5|3969|3965|3964|4878
1694072100000|2023-09-07 07:35:00|3968.5|3967.5|3966.5|3965.5|3969|3968|3965|3964|2164
1694072400000|2023-09-07 07:40:00|3967.5|3966.5|3972.5|3971|3972.5|3971.5|3966|3965|3559
1694072700000|2023-09-07 07:45:00|3972|3971.5|3976|3975.5|3976.5|3975.5|3970.5|3969.5|4359
1694073000000|2023-09-07 07:50:00|3976.5|3975|3986|3985|3986.5|3985|3975.5|3975|2778
1694073300000|2023-09-07 07:55:00|3985.5|3984.5|3988|3986.5|3989.5|3988|3983|3982|2418
1694073600000|2023-09-07 08:00:00|3987.5|3986|3991|3990.5|3992|3990.5|3986.5|3986|3234
1694073900000|2023-09-07 08:05:00|3991.5|3990|3991|3990.5|3994|3993|3990|3989.5|5399
1694074200000|2023-09-07 08:10:00|3990.5|3990|3993|3992|3994|3993|3990|3989|2327
1694074500000|2023-09-07 08:15:00|3992.5|3993|3997|3996|3997.5|3996.5|3992.5|3992.5|2786
1694074800000|2023-09-07 08:20:00|3996.5|3995.5|3995|3994.5|3996.5|3995.5|3993|3992.5|3994
1694075100000|2023-09-07 08:25:00|3994.5|3994|3994|3992.5|3996|3994.5|3993|3992|3082
1694075400000|2023-09-07 08:30:00|3993.5|3988|3993|3992|3994.5|3993|3988|3987|3218
1694075700000|2023-09-07 08:35:00|3992.5|3991.5|3994|3993|3995.5|3994|3992|3991.5|2187
1694076000000|2023-09-07 08:40:00|3993.5|3992|3995.5|3994.5|3995.5|3994.5|3992|3991.5|13416
1694076300000|2023-09-07 08:45:00|3995|3995|4000.5|3999.5|4000.5|3999.5|3995|3994.5|3178
1694076600000|2023-09-07 08:50:00|4000|3999|4000|3999.5|4001|3999.5|3997.5|3996.5|2114
1694076900000|2023-09-07 08:55:00|4000.5|4000|4000|3999.5|4002.5|4001|4000|3999.5|2181
1694077200000|2023-09-07 09:00:00|4000.5|4000|3999|3998|4003|4002|3998|3997.5|2572
1694077500000|2023-09-07 09:05:00|3998.5|3997.5|4003.5|4002|4005|4004|3998|3997|2463
1694077800000|2023-09-07 09:10:00|4003|4002.5|4008|4007|4008|4007|4003|4002.5|2073
1694078100000|2023-09-07 09:15:00|4007.5|4006.5|4004.5|4003|4008|4007|4004|4003|4547
1694078400000|2023-09-07 09:20:00|4005|4003.5|4003.5|4002.5|4005.5|4005|4002.5|4001.5|3505
1694078700000|2023-09-07 09:25:00|4003|4002|4005|4003.5|4007.5|4006|4002.5|4002|1929
1694079000000|2023-09-07 09:30:00|4005.5|4004|4010|4009|4010.5|4009|4005|4004|2882
1694079300000|2023-09-07 09:35:00|4009.5|4008.5|4011|4009.5|4011|4009.5|4007|4006|2214
1694079600000|2023-09-07 09:40:00|4011.5|4010|4010|4008.5|4011.5|4010|4009.5|4008.5|1655
1694079900000|2023-09-07 09:45:00|4010.5|4009|4012|4011|4012|4011|4009|4008.5|111999
1694080200000|2023-09-07 09:50:00|4011.5|4010.5|4009|4008|4011.5|4010.5|4007|4006|3151
1694080500000|2023-09-07 09:55:00|4009.5|4008.5|4010|4009|4011|4010|4009|4008|1676
1694080800000|2023-09-07 10:00:00|4009.5|4009.5|4013.5|4012.5|4013.5|4012.5|4009.5|4009.5|443
1694081100000|2023-09-07 10:05:00|4012.5|4012|4011|4009.5|4013|4012|4009.5|4008.5|1837
1694081400000|2023-09-07 10:10:00|4010.5|4009|4015.5|4014.5|4016|4015|4010|4008.5|3612
1694081700000|2023-09-07 10:15:00|4014.5|4013.5|4015.5|4014.5|4016|4015|4013.5|4013|1483
1694082000000|2023-09-07 10:20:00|4014.5|4013.5|4014|4013|4015|4014|4012.5|4012|2761
1694082300000|2023-09-07 10:25:00|4013.5|4012.5|4020.5|4019.5|4021.5|4020.5|4013.5|4012.5|21421
1694082600000|2023-09-07 10:30:00|4020|4019|4017.5|4016.5|4022|4020.5|4015.5|4014.5|3715
1694082900000|2023-09-07 10:35:00|4018|4016|4018.5|4017.5|4018.5|4017.5|4016.5|4015.5|1015
1694083200000|2023-09-07 10:40:00|4019|4018|4021.5|4020.5|4022.5|4021.5|4019|4018|3155
1694083500000|2023-09-07 10:45:00|4022|4021|4019|4018|4022|4021|4018.5|4018|2283
1694083800000|2023-09-07 10:50:00|4019.5|4018.5|4020|4019|4021|4020|4018.5|4017.5|1829
1694084100000|2023-09-07 10:55:00|4020.5|4019.5|4018|4017|4021.5|4020.5|4017.5|4016.5|4849
1694084400000|2023-09-07 11:00:00|4017.5|4016.5|4016|4015|4019.5|4018.5|4014.5|4013.5|3537
1694084700000|2023-09-07 11:05:00|4015.5|4014.5|4015.5|4014.5|4017.5|4016.5|4015|4014|3250
1694085000000|2023-09-07 11:10:00|4016|4015|4015.5|4014|4016|4015|4014|4013|2025
1694085300000|2023-09-07 11:15:00|4016|4014.5|4014|4012.5|4016.5|4015.5|4012.5|4011|4549
1694085600000|2023-09-07 11:20:00|4014.5|4013|4013.5|4012.5|4014.5|4013.5|4013.5|4012.5|2185
1694085900000|2023-09-07 11:25:00|4013|4012|4011.5|4010.5|4014|4013|4011|4010.5|1669
1694086200000|2023-09-07 11:30:00|4011|4010|4011.5|4010.5|4013|4012|4011|4010|66072
1694086500000|2023-09-07 11:35:00|4012|4011|4012.5|4011.5|4013|4012|4011.5|4011|1059
1694086800000|2023-09-07 11:40:00|4013|4012|4013|4012|4013.5|4012.5|4012.5|4011.5|295
1694087100000|2023-09-07 11:45:00|4013.5|4012.5|4013.5|4012.5|4013.5|4012.5|4012|4011|2046
1694087400000|2023-09-07 11:50:00|4014|4013|4015|4014.5|4016|4015|4014|4013|919
1694087700000|2023-09-07 11:55:00|4014.5|4014|4017|4016.5|4019|4017.5|4014.5|4014|992
1694088000000|2023-09-07 12:00:00|4017.5|4017|4015|4014.5|4018|4017.5|4015|4014.5|3338
1694088300000|2023-09-07 12:05:00|4015.5|4015|4019.5|4018.5|4020|4018.5|4015|4015|2389
1694088600000|2023-09-07 12:10:00|4019|4018|4019|4018|4019.5|4018.5|4018.5|4017|1726
1694088900000|2023-09-07 12:15:00|4018.5|4018.5|4020.5|4019.5|4020.5|4019.5|4017.5|4016.5|3649
1694089200000|2023-09-07 12:20:00|4021|4020|4018|4017|4022|4021|4018|4017|3148
1694089500000|2023-09-07 12:25:00|4018.5|4017.5|4019.5|4018|4020|4019|4017|4016|2701
1694089800000|2023-09-07 12:30:00|4019|4018.5|4022|4021|4025.5|4024.5|4019|4018.5|4219
1694090100000|2023-09-07 12:35:00|4022.5|4021.5|4020.5|4020|4022.5|4021.5|4020.5|4019.5|3844
1694090400000|2023-09-07 12:40:00|4021|4019.5|4025|4024|4025.5|4024.5|4020.5|4019.5|3903
1694090700000|2023-09-07 12:45:00|4024.5|4023.5|4015|4014|4024.5|4023.5|4014.5|4013.5|2333
1694091000000|2023-09-07 12:50:00|4014.5|4013.5|4012.5|4011.5|4015|4014.5|4010.5|4010|2898
1694091300000|2023-09-07 12:55:00|4012|4011|4017|4015.5|4018.5|4017.5|4012|4011|7457
1694091600000|2023-09-07 13:00:00|4016.5|4016|4018.5|4017.5|4020.5|4019|4014.5|4013.5|2969
1694091900000|2023-09-07 13:05:00|4019|4018|4020.5|4019.5|4021.5|4020.5|4018.5|4017.5|4236
1694092200000|2023-09-07 13:10:00|4020|4019|4017.5|4016.5|4021|4020|4017|4016|3225
1694092500000|2023-09-07 13:15:00|4017|4017|4024.5|4023.5|4024.5|4024|4017|4017|14826
1694092800000|2023-09-07 13:20:00|4023.5|4023|4022|4021.5|4023.5|4023|4021.5|4020.5|11983
1694093100000|2023-09-07 13:25:00|4022.5|4021|4019.5|4019|4023|4021.5|4019.5|4019|9886
1694093400000|2023-09-07 13:30:00|4019|4018|4030.5|4029.5|4031.5|4030.5|4019|4018|17365
1694093700000|2023-09-07 13:35:00|4030|4030|4028|4027|4031|4030.5|4025.5|4025|7442
1694094000000|2023-09-07 13:40:00|4027.5|4026.5|4028|4027|4030|4028.5|4023|4022|4399
1694094300000|2023-09-07 13:45:00|4028.5|4027.5|4026.5|4025.5|4030|4028.5|4023|4022|5937
1694094600000|2023-09-07 13:50:00|4026|4025|4026|4025.5|4029.5|4028.5|4026|4025|3401
1694094900000|2023-09-07 13:55:00|4026.5|4026|4023|4022.5|4026.5|4026|4022.5|4022|8443
1694095200000|2023-09-07 14:00:00|4023.5|4023.5|4021.5|4021|4025.5|4024.5|4019|4018.5|7662
1694095500000|2023-09-07 14:05:00|4022.5|4021.5|4022.5|4021.5|4024|4023|4021|4020.5|5010
1694095800000|2023-09-07 14:10:00|4022|4021|4018.5|4018|4022|4021.5|4018.5|4018|3899
1694096100000|2023-09-07 14:15:00|4018|4017.5|4019|4018.5|4020.5|4019.5|4017|4016.5|5462
1694096400000|2023-09-07 14:20:00|4018.5|4018|4018.5|4018|4020.5|4020|4018|4017.5|3854
1694096700000|2023-09-07 14:25:00|4019|4017|4019|4018|4021.5|4020.5|4016.5|4015.5|3811
1694097000000|2023-09-07 14:30:00|4018.5|4018.5|4013.5|4012.5|4019.5|4018.5|4012.5|4011.5|5438
1694097300000|2023-09-07 14:35:00|4013|4013|4022.5|4021.5|4023|4021.5|4013|4012|6392
1694097600000|2023-09-07 14:40:00|4023|4022|4019.5|4018.5|4023.5|4022.5|4018.5|4017.5|8093
1694097900000|2023-09-07 14:45:00|4019|4018|4015|4014.5|4019.5|4018.5|4015|4014|2942
1694098200000|2023-09-07 14:50:00|4015.5|4015|4014|4013|4016|4015.5|4013.5|4012.5|3307
1694098500000|2023-09-07 14:55:00|4013.5|4012.5|4014|4013.5|4015.5|4015|4012.5|4012|4092
1694098800000|2023-09-07 15:00:00|4013.5|4013|4017|4016.5|4017.5|4017|4013|4012.5|5336
1694099100000|2023-09-07 15:05:00|4016.5|4016|4015.5|4015|4017.5|4016.5|4012.5|4012|7320
1694099400000|2023-09-07 15:10:00|4016|4015.5|4015|4014.5|4016.5|4016|4014|4013.5|5270
1694099700000|2023-09-07 15:15:00|4014.5|4014|4018.5|4017.5|4018.5|4018|4014.5|4014|7707
1694100000000|2023-09-07 15:20:00|4018|4018|4020.5|4020|4020.5|4020|4018|4017.5|7219
1694100300000|2023-09-07 15:25:00|4021|4019.5|4019.5|4019|4021|4020.5|4019|4018.5|9849
1694156400000|2023-09-08 07:00:00|4031|4025.5|4018.5|4017.5|4034.5|4030.5|4010.5|4008.5|10023
1694156700000|2023-09-08 07:05:00|4019.5|4018.5|4023|4021|4027.5|4025.5|4018|4016.5|1344
1694157000000|2023-09-08 07:10:00|4022.5|4021.5|4018|4016.5|4023|4021.5|4016|4015|1595
1694157300000|2023-09-08 07:15:00|4019.5|4017|4020.5|4019|4022|4020.5|4018|4016.5|2537
1694157600000|2023-09-08 07:20:00|4019|4018|4020|4018.5|4023|4021.5|4019|4018|880
1694157900000|2023-09-08 07:25:00|4019.5|4017.5|4016|4015.5|4021|4019.5|4015.5|4014|2353
1694158200000|2023-09-08 07:30:00|4016.5|4014.5|4017.5|4016|4018|4016.5|4014.5|4013.5|2043
1694158500000|2023-09-08 07:35:00|4017|4015.5|4017|4016|4018.5|4017|4015.5|4014.5|664
1694158800000|2023-09-08 07:40:00|4017.5|4015.5|4015.5|4014.5|4018|4017.5|4015|4013.5|3770
1694159100000|2023-09-08 07:45:00|4015|4014|4022|4021|4022|4021|4015|4014|2782
1694159400000|2023-09-08 07:50:00|4021.5|4020.5|4021|4020|4022|4021|4019.5|4019|1428
1694159700000|2023-09-08 07:55:00|4020|4019|4018|4016.5|4020|4019|4016.5|4016|2601
1694160000000|2023-09-08 08:00:00|4018.5|4017|4018.5|4018|4021.5|4020|4016|4015|2425
1694160300000|2023-09-08 08:05:00|4019|4019|4013|4012|4020|4019|4012.5|4012|2352
1694160600000|2023-09-08 08:10:00|4013.5|4012.5|4014.5|4014|4015|4014|4010.5|4010|3490
1694160900000|2023-09-08 08:15:00|4014|4013.5|4009|4008|4014|4013.5|4008.5|4008|4368
1694161200000|2023-09-08 08:20:00|4009.5|4008.5|4011.5|4011|4013|4012|4008|4007.5|3180
1694161500000|2023-09-08 08:25:00|4012|4010.5|4014|4012.5|4015|4014|4010|4009.5|6026
1694161800000|2023-09-08 08:30:00|4013.5|4012|4007|4006|4013.5|4012.5|4006|4005.5|3604
1694162100000|2023-09-08 08:35:00|4006.5|4005.5|4008.5|4007.5|4009.5|4008.5|4004.5|4003.5|4395
1694162400000|2023-09-08 08:40:00|4008|4008|4010|4009|4010.5|4009.5|4008|4007.5|1333
1694162700000|2023-09-08 08:45:00|4010.5|4008.5|4012|4011|4015.5|4014.5|4007.5|4006.5|3759
1694163000000|2023-09-08 08:50:00|4011.5|4010.5|4010.5|4009.5|4012.5|4011.5|4009|4008|4784
1694163300000|2023-09-08 08:55:00|4011|4010|4009.5|4009|4012.5|4011.5|4008.5|4008|1973
1694163600000|2023-09-08 09:00:00|4010.5|4009.5|4008|4007|4012|4010.5|4006|4005.5|4294
1694163900000|2023-09-08 09:05:00|4008.5|4007.5|4009|4008|4011|4010|4007|4006|1364
1694164200000|2023-09-08 09:10:00|4008.5|4007.5|4009|4008.5|4010.5|4009|4008|4007.5|1657
1694164500000|2023-09-08 09:15:00|4010.5|4009|4008|4007.5|4011.5|4010.5|4007.5|4007|1282
1694164800000|2023-09-08 09:20:00|4008.5|4008|4008.5|4008|4010.5|4009.5|4008|4007.5|1356
1694165100000|2023-09-08 09:25:00|4009|4008.5|4008.5|4007.5|4009.5|4008.5|4007|4006.5|1096
1694165400000|2023-09-08 09:30:00|4008|4007|4009.5|4008.5|4009.5|4009|4006|4005|2636
1694165700000|2023-09-08 09:35:00|4009|4008|4009.5|4008.5|4010|4009.5|4007|4006|1601
1694166000000|2023-09-08 09:40:00|4009|4009|4014.5|4014|4015.5|4014.5|4009|4009|4799
1694166300000|2023-09-08 09:45:00|4015|4014.5|4017.5|4017|4018|4017|4014|4013.5|3193
1694166600000|2023-09-08 09:50:00|4017|4016.5|4021|4020.5|4021.5|4021|4015.5|4015|4895
1694166900000|2023-09-08 09:55:00|4021.5|4020|4018|4016.5|4022|4021|4017|4016.5|1665
1694167200000|2023-09-08 10:00:00|4017.5|4017|4015.5|4015|4017.5|4017|4015|4014.5|2036
1694167500000|2023-09-08 10:05:00|4015|4014.5|4018.5|4017.5|4018.5|4018|4013|4012.5|2769
1694167800000|2023-09-08 10:10:00|4018|4018|4017.5|4016.5|4019.5|4018.5|4017|4016.5|1717
1694168100000|2023-09-08 10:15:00|4018|4017|4018|4017.5|4020|4019|4016.5|4016|1510
1694168400000|2023-09-08 10:20:00|4018.5|4018|4019.5|4018.5|4021|4020|4018|4017.5|1371
1694168700000|2023-09-08 10:25:00|4020|4019|4022.5|4021.5|4022.5|4021.5|4019.5|4018.5|1177
1694169000000|2023-09-08 10:30:00|4023|4022|4025|4024.5|4025.5|4024.5|4022|4022|3428
1694169300000|2023-09-08 10:35:00|4025.5|4025|4028.5|4027.5|4029.5|4029|4025|4025|2811
1694169600000|2023-09-08 10:40:00|4029|4028|4027|4026.5|4029.5|4028.5|4027|4026.5|1870
1694169900000|2023-09-08 10:45:00|4027.5|4027|4026|4025.5|4028|4027|4025.5|4024.5|2657
1694170200000|2023-09-08 10:50:00|4026.5|4026|4028.5|4027.5|4029|4028|4026|4025.5|3398
1694170500000|2023-09-08 10:55:00|4029|4028|4028|4027|4029|4028|4026.5|4026|2768
1694170800000|2023-09-08 11:00:00|4028.5|4027.5|4025.5|4025|4028.5|4027.5|4025.5|4025|1836
1694171100000|2023-09-08 11:05:00|4026|4025.5|4026.5|4026|4027|4026.5|4025.5|4025.5|1740
1694171400000|2023-09-08 11:10:00|4027|4025.5|4025|4024|4027|4025.5|4024.5|4024|4021
1694171700000|2023-09-08 11:15:00|4025.5|4024.5|4025.5|4024|4027|4026|4024.5|4024|3009
1694172000000|2023-09-08 11:20:00|4026|4025|4026|4025.5|4027.5|4026.5|4025.5|4025|1706
1694172300000|2023-09-08 11:25:00|4025.5|4025|4024.5|4024|4026|4025|4024.5|4024|702
1694172600000|2023-09-08 11:30:00|4024|4023.5|4024.5|4023.5|4025|4024|4024|4023.5|2680
1694172900000|2023-09-08 11:35:00|4025|4024|4022|4021|4025.5|4024.5|4021.5|4021|1528
1694173200000|2023-09-08 11:40:00|4022.5|4021.5|4022|4021.5|4024|4023|4021|4020.5|1342
1694173500000|2023-09-08 11:45:00|4022.5|4022|4020.5|4020|4023|4022|4020|4019.5|2705
1694173800000|2023-09-08 11:50:00|4021|4020.5|4021|4020.5|4022|4021|4020.5|4020|3409
1694174100000|2023-09-08 11:55:00|4021.5|4021|4021|4020|4023|4022|4020.5|4020|2620
1694174400000|2023-09-08 12:00:00|4020.5|4020.5|4021.5|4020.5|4022.5|4021.5|4020.5|4020|14563
1694174700000|2023-09-08 12:05:00|4022|4021|4022|4021.5|4023|4022.5|4021|4020|4449
1694175000000|2023-09-08 12:10:00|4022.5|4022|4022.5|4021.5|4023|4022.5|4022|4021.5|7055
1694175300000|2023-09-08 12:15:00|4022|4021|4025|4024|4025|4024|4021.5|4021|3428
1694175600000|2023-09-08 12:20:00|4024.5|4023.5|4028|4027|4028|4027|4024|4023.5|1333
1694175900000|2023-09-08 12:25:00|4028.5|4027.5|4028.5|4027|4028.5|4027.5|4027|4026.5|1984
1694176200000|2023-09-08 12:30:00|4029|4027.5|4028.5|4028|4031|4030|4028|4027.5|5103
1694176500000|2023-09-08 12:35:00|4029|4028.5|4030|4029.5|4031.5|4030.5|4029|4028|4423
1694176800000|2023-09-08 12:40:00|4030.5|4030|4034.5|4033.5|4034.5|4033.5|4030|4030|4129
1694177100000|2023-09-08 12:45:00|4035|4034|4034|4033.5|4035.5|4035|4033.5|4032.5|3950
1694177400000|2023-09-08 12:50:00|4033.5|4032.5|4033|4032|4034|4033|4031|4030.5|2227
1694177700000|2023-09-08 12:55:00|4032.5|4031.5|4030|4029|4033|4032|4029.5|4029|2694
1694178000000|2023-09-08 13:00:00|4029.5|4028.5|4037|4036.5|4037|4036.5|4029|4028.5|648271
1694178300000|2023-09-08 13:05:00|4036|4036|4033|4032|4036|4036|4032|4031.5|3744
1694178600000|2023-09-08 13:10:00|4033.5|4032.5|4030.5|4030|4034.5|4033.5|4030|4029.5|645787
1694178900000|2023-09-08 13:15:00|4031|4030.5|4035|4034|4037.5|4036.5|4031|4030|6141
1694179200000|2023-09-08 13:20:00|4035.5|4034.5|4031.5|4030.5|4036.5|4035.5|4031|4030.5|2852
1694179500000|2023-09-08 13:25:00|4032|4031|4036|4035.5|4036|4035.5|4032|4031|5900
1694179800000|2023-09-08 13:30:00|4035.5|4034.5|4027.5|4026.5|4036|4035.5|4025.5|4025|6219
1694180100000|2023-09-08 13:35:00|4027|4027|4029.5|4029|4030|4029|4027|4026.5|7094
1694180400000|2023-09-08 13:40:00|4028.5|4028|4029.5|4028.5|4030.5|4029.5|4028|4027.5|8008
1694180700000|2023-09-08 13:45:00|4029|4029|4030|4029|4031|4030|4028|4027.5|4849
1694181000000|2023-09-08 13:50:00|4029.5|4028.5|4031|4030.5|4033|4032|4028|4027.5|7987
1694181300000|2023-09-08 13:55:00|4030.5|4030|4033|4032|4033|4032.5|4029.5|4029|7416
1694181600000|2023-09-08 14:00:00|4032.5|4031.5|4031.5|4030.5|4034|4033.5|4030.5|4030|10240
1694181900000|2023-09-08 14:05:00|4032|4031|4030.5|4030|4033|4031.5|4030.5|4030|185134
1694182200000|2023-09-08 14:10:00|4031|4030.5|4033|4032|4035|4034|4031|4030.5|7405
1694182500000|2023-09-08 14:15:00|4033.5|4032.5|4036|4035.5|4037.5|4036.5|4033.5|4032|4552
1694182800000|2023-09-08 14:20:00|4035|4034.5|4040.5|4039.5|4041.5|4041|4035|4034|4662
1694183100000|2023-09-08 14:25:00|4040|4039|4041.5|4040.5|4041.5|4041|4039.5|4039|2438
1694183400000|2023-09-08 14:30:00|4042|4041|4038|4037.5|4042|4041|4038|4037.5|5404
1694183700000|2023-09-08 14:35:00|4037.5|4036.5|4036.5|4035.5|4038.5|4037.5|4035|4034.5|5199
1694184000000|2023-09-08 14:40:00|4037|4036|4037|4036|4037.5|4036|4035.5|4034.5|4824
1694184300000|2023-09-08 14:45:00|4036.5|4035.5|4039.5|4038.5|4039.5|4039|4036|4035.5|5061
1694184600000|2023-09-08 14:50:00|4039|4039|4043.5|4043|4043.5|4043|4039|4039|4538
1694184900000|2023-09-08 14:55:00|4043|4042.5|4043.5|4043|4044|4043.5|4043|4042.5|6494
1694185200000|2023-09-08 15:00:00|4044|4043.5|4045|4044|4047|4046|4043.5|4043|8062
1694185500000|2023-09-08 15:05:00|4044.5|4044.5|4044.5|4043.5|4046.5|4046|4044|4043.5|3183
1694185800000|2023-09-08 15:10:00|4044|4044|4047|4046|4047|4046.5|4044|4043|9186
1694186100000|2023-09-08 15:15:00|4046.5|4046.5|4046|4045|4047|4046.5|4044.5|4044|11929
1694186400000|2023-09-08 15:20:00|4045.5|4045.5|4044.5|4043.5|4046.5|4046|4044|4043|5318
1694186700000|2023-09-08 15:25:00|4045|4044|4045.5|4045|4046|4045.5|4044|4043.5|15581
1694415600000|2023-09-11 07:00:00|4051.5|4046.5|4040|4038|4057|4054.5|4039.5|4037|10380
1694415900000|2023-09-11 07:05:00|4040.5|4038.5|4050|4049|4053.5|4052|4040.5|4038|10101
1694416200000|2023-09-11 07:10:00|4049.5|4048.5|4049.5|4048|4051.5|4050|4046|4044.5|4051
1694416500000|2023-09-11 07:15:00|4048.5|4047|4044|4043|4050|4048.5|4041.5|4040|4797
1694416800000|2023-09-11 07:20:00|4045|4044|4053.5|4051.5|4054.5|4053|4044.5|4043.5|3265
1694417100000|2023-09-11 07:25:00|4054|4052|4059.5|4058|4060|4059|4054|4051.5|4926
1694417400000|2023-09-11 07:30:00|4059|4058.5|4059.5|4058.5|4063.5|4062.5|4058|4056.5|6048
1694417700000|2023-09-11 07:35:00|4058.5|4057.5|4057|4056|4060|4058.5|4056.5|4056|4941
1694418000000|2023-09-11 07:40:00|4058.5|4057|4059|4058|4059|4058|4057|4056|1342
1694418300000|2023-09-11 07:45:00|4060.5|4058.5|4059.5|4058|4062.5|4061.5|4058|4057.5|3399
1694418600000|2023-09-11 07:50:00|4059|4059.5|4059|4058|4061.5|4060.5|4058|4057|2826
1694418900000|2023-09-11 07:55:00|4058.5|4057.5|4049.5|4049|4060.5|4059.5|4049|4047.5|2445
1694419200000|2023-09-11 08:00:00|4050|4049.5|4044|4043.5|4053|4052.5|4043|4042|3798
1694419500000|2023-09-11 08:05:00|4043.5|4043|4039.5|4038.5|4043.5|4043|4038|4037.5|4170
1694419800000|2023-09-11 08:10:00|4039|4038|4038.5|4038|4043|4042|4038|4037.5|2210
1694420100000|2023-09-11 08:15:00|4038|4037.5|4036.5|4035.5|4039|4038|4034.5|4034|2398
1694420400000|2023-09-11 08:20:00|4035|4034.5|4031.5|4030.5|4037|4036|4029|4028|2327
1694420700000|2023-09-11 08:25:00|4031|4031|4034.5|4033.5|4034.5|4033.5|4030.5|4030|2201
1694421000000|2023-09-11 08:30:00|4034|4034|4036|4035|4036.5|4035.5|4033.5|4033|2297
1694421300000|2023-09-11 08:35:00|4036.5|4036|4035|4034|4036.5|4036|4034.5|4034|2417
1694421600000|2023-09-11 08:40:00|4035.5|4035|4038|4037|4038.5|4037|4035|4034.5|1518
1694421900000|2023-09-11 08:45:00|4037.5|4036.5|4039|4038|4039|4038|4037|4036|1238
1694422200000|2023-09-11 08:50:00|4038.5|4037.5|4038.5|4037.5|4039|4038.5|4037|4036.5|3799
1694422500000|2023-09-11 08:55:00|4038|4037|4039.5|4038.5|4040|4039|4035.5|4035|1802
1694422800000|2023-09-11 09:00:00|4039|4038|4040|4039|4040.5|4039|4037.5|4036.5|1491
1694423100000|2023-09-11 09:05:00|4040.5|4039.5|4043|4042|4043|4042|4040.5|4039.5|917
1694423400000|2023-09-11 09:10:00|4042.5|4041.5|4044.5|4043|4044.5|4043.5|4039.5|4039|1998
1694423700000|2023-09-11 09:15:00|4044|4042|4042.5|4041.5|4045|4044.5|4042.5|4041.5|2653
1694424000000|2023-09-11 09:20:00|4043.5|4042|4044|4043|4044|4043.5|4043.5|4041.5|620
1694424300000|2023-09-11 09:25:00|4043.5|4043.5|4046.5|4046|4047|4046.5|4043.5|4043|1887
1694424600000|2023-09-11 09:30:00|4046|4045.5|4046.5|4045.5|4047|4046|4044.5|4043.5|1284
1694424900000|2023-09-11 09:35:00|4047|4046|4048|4047|4048|4047|4046.5|4045.5|532
1694425200000|2023-09-11 09:40:00|4047.5|4046.5|4048|4047.5|4048|4047.5|4046|4045.5|1558
1694425500000|2023-09-11 09:45:00|4047.5|4047|4045|4044|4047.5|4047|4045|4044|1104
1694425800000|2023-09-11 09:50:00|4045.5|4044.5|4043.5|4043|4046.5|4045.5|4043.5|4043|950
1694426100000|2023-09-11 09:55:00|4043|4042.5|4043.5|4043|4044|4043.5|4042.5|4042|1060
1694426400000|2023-09-11 10:00:00|4043|4042.5|4043|4042|4044|4043.5|4042.5|4042|1743
1694426700000|2023-09-11 10:05:00|4041|4042.5|4042|4041|4042|4042.5|4040.5|4039.5|1160
1694427000000|2023-09-11 10:10:00|4041.5|4040|4040.5|4039.5|4042.5|4040.5|4039.5|4039|1081
1694427300000|2023-09-11 10:15:00|4040|4039|4041|4040|4041|4040.5|4039.5|4038.5|419
1694427600000|2023-09-11 10:20:00|4040.5|4039.5|4039|4037.5|4041|4039.5|4037.5|4036.5|2386
1694427900000|2023-09-11 10:25:00|4039.5|4038|4041.5|4040.5|4043|4042|4039.5|4038|2361
1694428200000|2023-09-11 10:30:00|4042|4041|4041|4040|4043|4042|4041|4040|1469
1694428500000|2023-09-11 10:35:00|4041.5|4040.5|4037.5|4036|4041.5|4040.5|4037|4036|1742
1694428800000|2023-09-11 10:40:00|4037|4036.5|4038|4036.5|4038|4037|4035.5|4035|791
1694429100000|2023-09-11 10:45:00|4039|4037|4041|4040|4041|4040|4039|4036.5|705
1694429400000|2023-09-11 10:50:00|4040.5|4039.5|4040|4039|4042.5|4041|4040|4039|1153
1694429700000|2023-09-11 10:55:00|4040.5|4039.5|4039|4038.5|4040.5|4040|4038.5|4037.5|1662
1694430000000|2023-09-11 11:00:00|4039.5|4038|4043.5|4042.5|4043.5|4042.5|4039.5|4038|4086
1694430300000|2023-09-11 11:05:00|4043|4042|4040|4039|4043.5|4042.5|4038|4037|2648
1694430600000|2023-09-11 11:10:00|4039.5|4039.5|4041.5|4040.5|4041.5|4041|4039.5|4039.5|928
1694430900000|2023-09-11 11:15:00|4041|4040|4037|4036.5|4041|4040|4036|4035|1772
1694431200000|2023-09-11 11:20:00|4036.5|4036|4033.5|4032|4036.5|4036|4032.5|4031.5|1882
1694431500000|2023-09-11 11:25:00|4034|4032.5|4032|4031|4034|4033|4031.5|4030|679
1694431800000|2023-09-11 11:30:00|4031.5|4030.5|4032.5|4031.5|4032.5|4031.5|4029|4028|1367
1694432100000|2023-09-11 11:35:00|4032|4032|4034|4033|4034.5|4033|4032|4031.5|879
1694432400000|2023-09-11 11:40:00|4033.5|4032.5|4029|4028|4034|4032.5|4029|4028|857
1694432700000|2023-09-11 11:45:00|4028.5|4027.5|4031|4030.5|4031|4030.5|4027.5|4026.5|2054
1694433000000|2023-09-11 11:50:00|4032|4031|4030|4029.5|4033|4032|4029.5|4029|1683
1694433300000|2023-09-11 11:55:00|4029.5|4029|4027.5|4027|4029.5|4029|4026.5|4025.5|2314
1694433600000|2023-09-11 12:00:00|4026.5|4026|4026|4025.5|4027|4026|4025|4024|1196
1694433900000|2023-09-11 12:05:00|4026.5|4025|4029.5|4028.5|4030|4028.5|4026|4025|15000
1694434200000|2023-09-11 12:10:00|4030|4028|4033|4032|4033|4032|4029|4028|448
1694434500000|2023-09-11 12:15:00|4032.5|4031.5|4032|4031|4033|4031.5|4031.5|4030.5|2053
1694434800000|2023-09-11 12:20:00|4031.5|4031.5|4033|4032|4035|4033.5|4031.5|4031|2006
1694435100000|2023-09-11 12:25:00|4032.5|4031.5|4033|4032|4035|4034|4032|4031.5|501
1694435400000|2023-09-11 12:30:00|4032.5|4031.5|4032.5|4032|4034|4033|4030.5|4030|1518
1694435700000|2023-09-11 12:35:00|4033.5|4032.5|4030.5|4029.5|4034.5|4033|4030.5|4029.5|1863
1694436000000|2023-09-11 12:40:00|4030|4030|4028|4027.5|4031.5|4030|4028|4027.5|1185
1694436300000|2023-09-11 12:45:00|4027.5|4027|4026.5|4025.5|4028|4027|4025|4024|2747
1694436600000|2023-09-11 12:50:00|4027.5|4026|4024.5|4023.5|4028.5|4027.5|4022.5|4022|3511
1694436900000|2023-09-11 12:55:00|4025|4024|4025.5|4024.5|4027.5|4026|4024|4023|1404
1694437200000|2023-09-11 13:00:00|4026|4025|4030.5|4029.5|4030.5|4029.5|4024.5|4023.5|4843
1694437500000|2023-09-11 13:05:00|4031|4030|4027.5|4026.5|4031|4030|4027|4026.5|3556
1694437800000|2023-09-11 13:10:00|4026.5|4025.5|4026|4025|4028.5|4028|4026|4025|1406
1694438100000|2023-09-11 13:15:00|4025.5|4024.5|4029.5|4029|4029.5|4029|4025.5|4024.5|1451
1694438400000|2023-09-11 13:20:00|4029|4028.5|4029|4028.5|4029.5|4029|4028.5|4028|1268
1694438700000|2023-09-11 13:25:00|4029.5|4029|4032|4031.5|4034.5|4033.5|4029.5|4029|4042
1694439000000|2023-09-11 13:30:00|4033|4031|4031|4030|4033|4032|4029|4028.5|5718
1694439300000|2023-09-11 13:35:00|4032|4030.5|4033.5|4032.5|4037|4036.5|4031.5|4030.5|4655
1694439600000|2023-09-11 13:40:00|4034.5|4033|4035|4034.5|4036.5|4036|4034|4032.5|4547
1694439900000|2023-09-11 13:45:00|4035.5|4035|4032|4031.5|4035.5|4035|4031|4030.5|6823
1694440200000|2023-09-11 13:50:00|4031.5|4031|4031.5|4031|4034|4033|4030.5|4030|2823
1694440500000|2023-09-11 13:55:00|4032|4031.5|4034|4033|4034.5|4033.5|4032|4031.5|6212
1694440800000|2023-09-11 14:00:00|4033.5|4032.5|4036|4035.5|4036.5|4036|4032.5|4032|4428
1694441100000|2023-09-11 14:05:00|4036.5|4036|4036.5|4036|4037.5|4037|4035|4034.5|3811
1694441400000|2023-09-11 14:10:00|4037|4036.5|4041.5|4040.5|4041.5|4041|4037|4036.5|17364
1694441700000|2023-09-11 14:15:00|4041|4041|4041.5|4041|4044|4043.5|4040.5|4039.5|7007
1694442000000|2023-09-11 14:20:00|4042|4041.5|4041|4040|4043.5|4043|4040.5|4039.5|5149
1694442300000|2023-09-11 14:25:00|4040.5|4039.5|4040.5|4040|4042.5|4042|4039.5|4039|5818
1694442600000|2023-09-11 14:30:00|4041|4040.5|4039.5|4038.5|4041|4040.5|4039|4038.5|6844
1694442900000|2023-09-11 14:35:00|4039|4039|4039|4038|4040|4039.5|4038|4037.5|7286
1694443200000|2023-09-11 14:40:00|4038.5|4037.5|4040|4039.5|4042.5|4042|4038.5|4037.5|6782
1694443500000|2023-09-11 14:45:00|4040.5|4040|4042.5|4042|4042.5|4042|4039.5|4038.5|6034
1694443800000|2023-09-11 14:50:00|4043.5|4042.5|4047|4046.5|4049.5|4048.5|4043|4042|5121
1694444100000|2023-09-11 14:55:00|4046.5|4046|4048|4047.5|4049.5|4048.5|4046.5|4046|3252
1694444400000|2023-09-11 15:00:00|4047.5|4047|4045.5|4045|4048.5|4047.5|4044.5|4044|15975
1694444700000|2023-09-11 15:05:00|4046|4045.5|4044.5|4044|4046.5|4046|4044|4043|2376
1694445000000|2023-09-11 15:10:00|4044|4043.5|4044|4043|4045|4044|4043.5|4043|4674
1694445300000|2023-09-11 15:15:00|4043.5|4042.5|4048|4047.5|4048.5|4048|4043.5|4042.5|5184
1694445600000|2023-09-11 15:20:00|4047.5|4047|4048|4047.5|4048.5|4048|4047|4046.5|4473
1694445900000|2023-09-11 15:25:00|4048.5|4048|4051|4050|4051|4050|4048|4047.5|5117
1694502000000|2023-09-12 07:00:00|4061|4056.5|4058|4057|4066.5|4064|4056.5|4054|23614
1694502300000|2023-09-12 07:05:00|4056.5|4055|4061.5|4060|4063.5|4061.5|4055.5|4054.5|5674
1694502600000|2023-09-12 07:10:00|4064|4062.5|4065.5|4064.5|4070.5|4069|4061.5|4060.5|3469
1694502900000|2023-09-12 07:15:00|4066.5|4065|4067|4065.5|4068|4066.5|4062.5|4061|4773
1694503200000|2023-09-12 07:20:00|4067.5|4066.5|4061|4059.5|4068|4066.5|4060|4058.5|1663
1694503500000|2023-09-12 07:25:00|4061.5|4059|4056.5|4055|4061.5|4060.5|4056|4055|1210
1694503800000|2023-09-12 07:30:00|4055.5|4055.5|4060.5|4059|4061|4060|4051.5|4050.5|3161
1694504100000|2023-09-12 07:35:00|4060|4059.5|4065.5|4065|4066.5|4065.5|4060|4059|4640
1694504400000|2023-09-12 07:40:00|4066.5|4066|4069|4068|4071|4070.5|4063|4062.5|3855
1694504700000|2023-09-12 07:45:00|4068.5|4067.5|4067.5|4066.5|4072|4071.5|4066.5|4065.5|3956
1694505000000|2023-09-12 07:50:00|4067|4066|4066|4065.5|4068|4067|4063.5|4062.5|2389
1694505300000|2023-09-12 07:55:00|4065.5|4065|4061.5|4061|4068|4067|4061.5|4061|2821
1694505600000|2023-09-12 08:00:00|4062|4060.5|4063|4062.5|4065|4063.5|4061.5|4060.5|2075
1694505900000|2023-09-12 08:05:00|4063.5|4063|4068.5|4067.5|4070|4069|4063.5|4062.5|2910
1694506200000|2023-09-12 08:10:00|4068|4068|4073|4072|4073.5|4073|4068|4067.5|4619
1694506500000|2023-09-12 08:15:00|4072.5|4072.5|4076.5|4076|4077.5|4076|4072|4071.5|5402
1694506800000|2023-09-12 08:20:00|4077|4075.5|4075|4074.5|4078.5|4078|4074.5|4074|3645
1694507100000|2023-09-12 08:25:00|4075.5|4074|4071|4070|4075.5|4075|4070.5|4069.5|1636
1694507400000|2023-09-12 08:30:00|4070.5|4069.5|4065.5|4064.5|4071|4070|4064.5|4063.5|2659
1694507700000|2023-09-12 08:35:00|4065|4064|4063.5|4062.5|4066.5|4066|4063|4062|5988
1694508000000|2023-09-12 08:40:00|4063|4062|4060|4059|4063.5|4062|4058.5|4057.5|2232
1694508300000|2023-09-12 08:45:00|4059.5|4058.5|4062|4061|4062|4061.5|4057|4056|2252
1694508600000|2023-09-12 08:50:00|4062.5|4061.5|4066.5|4065.5|4066.5|4065.5|4061.5|4060.5|1558
1694508900000|2023-09-12 08:55:00|4066|4065|4067|4066|4067.5|4066.5|4065.5|4065|1507
1694509200000|2023-09-12 09:00:00|4066.5|4065|4068|4067.5|4069.5|4068.5|4066|4065|3511
1694509500000|2023-09-12 09:05:00|4066.5|4067|4064.5|4063.5|4067.5|4067|4064.5|4063.5|1273
1694509800000|2023-09-12 09:10:00|4062.5|4064|4065|4064.5|4065|4064.5|4062|4061.5|2474
1694510100000|2023-09-12 09:15:00|4065.5|4065|4063.5|4062.5|4066.5|4065.5|4063.5|4062.5|2397
1694510400000|2023-09-12 09:20:00|4064|4063|4061.5|4061|4065|4064|4061.5|4061|1008
1694510700000|2023-09-12 09:25:00|4062.5|4062|4065.5|4065|4067|4066|4062.5|4062|1518
1694511000000|2023-09-12 09:30:00|4066.5|4064.5|4065|4064.5|4067|4066.5|4063|4062|2367
1694511300000|2023-09-12 09:35:00|4064.5|4064|4067|4066.5|4068.5|4067.5|4064.5|4064|2219
1694511600000|2023-09-12 09:40:00|4067.5|4067|4069.5|4068.5|4070|4069.5|4067.5|4066.5|2456
1694511900000|2023-09-12 09:45:00|4070|4069|4070.5|4069.5|4071|4070|4068|4067.5|1453
1694512200000|2023-09-12 09:50:00|4071.5|4070|4068.5|4068|4072|4071|4068|4067.5|2723
1694512500000|2023-09-12 09:55:00|4069|4068.5|4069.5|4068.5|4070.5|4070|4068.5|4068|1990
1694512800000|2023-09-12 10:00:00|4069|4069|4074.5|4073.5|4074.5|4073.5|4069|4068.5|1692
1694513100000|2023-09-12 10:05:00|4074|4074|4073.5|4073|4075|4074.5|4073.5|4073|2321
1694513400000|2023-09-12 10:10:00|4074|4073.5|4074.5|4074|4075|4074|4072|4071|2360
1694513700000|2023-09-12 10:15:00|4075|4074.5|4072.5|4072|4075.5|4075|4072|4071.5|2255
1694514000000|2023-09-12 10:20:00|4072|4071.5|4071.5|4070.5|4072|4071.5|4070.5|4070|3998
1694514300000|2023-09-12 10:25:00|4072|4071|4070|4069.5|4072|4071.5|4068.5|4068|2934
1694514600000|2023-09-12 10:30:00|4070.5|4069|4072|4071.5|4073.5|4073|4069|4068|2275
1694514900000|2023-09-12 10:35:00|4072.5|4072|4071.5|4070.5|4077.5|4076.5|4071|4070.5|4611
1694515200000|2023-09-12 10:40:00|4071|4071|4072|4071|4073.5|4073|4070|4069|1806
1694515500000|2023-09-12 10:45:00|4071.5|4071.5|4072|4071.5|4072|4071.5|4070|4069|1047
1694515800000|2023-09-12 10:50:00|4072.5|4072|4073|4072|4075.5|4074.5|4072.5|4071.5|2008
1694516100000|2023-09-12 10:55:00|4072.5|4072.5|4073|4072.5|4074|4073.5|4071.5|4071|1615
1694516400000|2023-09-12 11:00:00|4074|4073.5|4073.5|4073|4075.5|4074.5|4072.5|4072|2550
1694516700000|2023-09-12 11:05:00|4073|4072.5|4076.5|4075.5|4077|4076|4073|4072.5|2188
1694517000000|2023-09-12 11:10:00|4077|4076|4074.5|4073.5|4077.5|4077|4074|4073|1839
1694517300000|2023-09-12 11:15:00|4075|4074|4072|4071.5|4075|4074.5|4072|4071.5|1665
1694517600000|2023-09-12 11:20:00|4071.5|4070|4064.5|4063.5|4071.5|4070.5|4064.5|4063.5|2365
1694517900000|2023-09-12 11:25:00|4064|4063|4069|4068.5|4069.5|4068.5|4064|4063|3302
1694518200000|2023-09-12 11:30:00|4068.5|4068|4066.5|4065.5|4069.5|4069|4066.5|4065.5|1514
1694518500000|2023-09-12 11:35:00|4066|4066|4065.5|4065|4067|4066|4065.5|4065|1155
1694518800000|2023-09-12 11:40:00|4066|4065.5|4066.5|4065.5|4067|4066|4065|4064.5|2466
1694519100000|2023-09-12 11:45:00|4065.5|4064.5|4062.5|4062|4066|4065|4062.5|4061.5|1551
1694519400000|2023-09-12 11:50:00|4062|4061.5|4063|4062.5|4063.5|4063|4062|4061|8351
1694519700000|2023-09-12 11:55:00|4062.5|4061.5|4063|4062.5|4065|4064|4062.5|4061.5|6275
1694520000000|2023-09-12 12:00:00|4063.5|4062|4065|4064|4066.5|4066|4063.5|4062|3969
1694520300000|2023-09-12 12:05:00|4065.5|4064.5|4070|4069|4070|4069|4065.5|4064.5|2957
1694520600000|2023-09-12 12:10:00|4069.5|4068.5|4071|4070|4071|4070|4068|4067.5|1625
1694520900000|2023-09-12 12:15:00|4072|4070.5|4071|4070.5|4073|4072|4071|4070.5|1232
1694521200000|2023-09-12 12:20:00|4070.5|4069.5|4072|4071|4072|4071|4069.5|4069|1939
1694521500000|2023-09-12 12:25:00|4071.5|4070.5|4069.5|4068.5|4071.5|4071|4069|4068|1557
1694521800000|2023-09-12 12:30:00|4069|4068|4070.5|4070|4070.5|4070|4067.5|4067|9420
1694522100000|2023-09-12 12:35:00|4071|4070.5|4069.5|4069|4071.5|4071|4069|4068|1158
1694522400000|2023-09-12 12:40:00|4070|4069.5|4070.5|4069.5|4072|4071|4069|4068.5|2448
1694522700000|2023-09-12 12:45:00|4070|4070|4073.5|4073|4073.5|4073|4069.5|4069|1259
1694523000000|2023-09-12 12:50:00|4073|4072.5|4072|4071|4073.5|4072.5|4071|4070.5|1301
1694523300000|2023-09-12 12:55:00|4071.5|4071.5|4070|4069.5|4072|4071.5|4069.5|4068.5|1784
1694523600000|2023-09-12 13:00:00|4069.5|4069|4069|4068.5|4070.5|4069.5|4068.5|4068|1672
1694523900000|2023-09-12 13:05:00|4068.5|4068|4067|4066.5|4070.5|4069.5|4066|4065.5|6619
1694524200000|2023-09-12 13:10:00|4067.5|4067|4066.5|4066|4068.5|4067.5|4066.5|4066|2003
1694524500000|2023-09-12 13:15:00|4066|4065.5|4066.5|4065.5|4066.5|4065.5|4063.5|4062.5|1188
1694524800000|2023-09-12 13:20:00|4067|4066|4064.5|4064|4068|4067|4064|4063.5|1419
1694525100000|2023-09-12 13:25:00|4065|4064.5|4067|4066|4067.5|4066.5|4064.5|4064|4978
1694525400000|2023-09-12 13:30:00|4067.5|4066.5|4069.5|4069|4072|4071.5|4066.5|4066|8539
1694525700000|2023-09-12 13:35:00|4069|4068.5|4063|4062.5|4071|4070.5|4062|4061.5|7121
1694526000000|2023-09-12 13:40:00|4063.5|4063|4065|4064.5|4066|4065|4062.5|4062|4779
1694526300000|2023-09-12 13:45:00|4065.5|4065|4059.5|4058.5|4066.5|4066|4059.5|4058.5|5892
1694526600000|2023-09-12 13:50:00|4059|4058|4059.5|4058.5|4060|4059.5|4057|4056.5|3368
1694526900000|2023-09-12 13:55:00|4060|4059|4061|4060|4061|4060.5|4058.5|4057.5|4772
1694527200000|2023-09-12 14:00:00|4061.5|4060.5|4052.5|4052|4061.5|4061|4052.5|4051.5|4859
1694527500000|2023-09-12 14:05:00|4052|4051.5|4050.5|4050|4052.5|4052|4049.5|4049|5205
1694527800000|2023-09-12 14:10:00|4050|4049.5|4049|4048.5|4052|4051.5|4049|4048.5|6081
1694528100000|2023-09-12 14:15:00|4048.5|4048|4050.5|4050|4051|4050|4048.5|4048|4101
1694528400000|2023-09-12 14:20:00|4050|4049.5|4046.5|4045.5|4050.5|4049.5|4046.5|4045.5|4612
1694528700000|2023-09-12 14:25:00|4047|4046|4047|4046.5|4048|4047.5|4045|4044.5|5180
1694529000000|2023-09-12 14:30:00|4047.5|4047|4049.5|4049|4050.5|4049.5|4047.5|4046.5|6778
1694529300000|2023-09-12 14:35:00|4049|4048.5|4050.5|4050|4050.5|4050|4048.5|4048|4979
1694529600000|2023-09-12 14:40:00|4051|4049.5|4052|4051|4052|4051|4049|4048.5|3569
1694529900000|2023-09-12 14:45:00|4052.5|4051.5|4048|4047.5|4052.5|4051.5|4047.5|4046.5|6208
1694530200000|2023-09-12 14:50:00|4047.5|4047|4048|4047.5|4049.5|4048.5|4047.5|4047|8295
1694530500000|2023-09-12 14:55:00|4048.5|4048|4048.5|4048|4049|4048.5|4047.5|4047|7964
1694530800000|2023-09-12 15:00:00|4049|4048.5|4046|4045|4049|4048.5|4046|4045|9366
1694531100000|2023-09-12 15:05:00|4046.5|4045.5|4046|4045|4046.5|4046|4044.5|4044|9478
1694531400000|2023-09-12 15:10:00|4045.5|4045.5|4046.5|4046|4047.5|4047|4045.5|4045|10716
1694531700000|2023-09-12 15:15:00|4047|4045.5|4045|4044|4047|4046|4045|4044|7984
1694532000000|2023-09-12 15:20:00|4045.5|4044.5|4046.5|4045.5|4047|4046|4044.5|4044|6011
1694532300000|2023-09-12 15:25:00|4046|4046|4046.5|4046|4047.5|4047|4045.5|4045|6289
1694588400000|2023-09-13 07:00:00|4033.5|4023|4031.5|4029|4034.5|4032|4026|4022.5|8986
1694588700000|2023-09-13 07:05:00|4031|4029.5|4018|4016.5|4031.5|4029.5|4018|4016|5522
1694589000000|2023-09-13 07:10:00|4018.5|4017|4025|4023|4026|4024.5|4012.5|4011|10838
1694589300000|2023-09-13 07:15:00|4027|4026|4022|4021|4027|4026|4021|4019.5|2880
1694589600000|2023-09-13 07:20:00|4023.5|4022|4020|4018.5|4023.5|4022|4017|4016|2666
1694589900000|2023-09-13 07:25:00|4020.5|4019|4026.5|4025.5|4027.5|4026.5|4020|4018.5|4764
1694590200000|2023-09-13 07:30:00|4025.5|4026|4026|4024.5|4026.5|4026|4020.5|4019|2587
1694590500000|2023-09-13 07:35:00|4025.5|4025.5|4031|4030|4032.5|4031.5|4025.5|4024.5|3345
1694590800000|2023-09-13 07:40:00|4031.5|4030.5|4039|4038.5|4039|4038.5|4031.5|4030.5|3923
1694591100000|2023-09-13 07:45:00|4038|4038|4034.5|4033.5|4038|4038|4032|4031|2257
1694591400000|2023-09-13 07:50:00|4035|4034|4037|4036|4038|4037|4035|4034|1932
1694591700000|2023-09-13 07:55:00|4036.5|4035|4037|4036|4037.5|4036.5|4035|4034|3995
1694592000000|2023-09-13 08:00:00|4037.5|4037|4040.5|4040|4043|4042|4037.5|4036|4029
1694592300000|2023-09-13 08:05:00|4041|4040.5|4037.5|4037|4041.5|4040.5|4036|4035|2562
1694592600000|2023-09-13 08:10:00|4038|4037.5|4035.5|4034.5|4038|4037.5|4033.5|4032|6628
1694592900000|2023-09-13 08:15:00|4035|4033.5|4032|4031|4035.5|4035|4032|4031|1880
1694593200000|2023-09-13 08:20:00|4031.5|4030.5|4030.5|4029.5|4035.5|4034.5|4030|4029.5|5180
1694593500000|2023-09-13 08:25:00|4030|4030|4035|4033.5|4035|4034.5|4030|4029.5|2889
1694593800000|2023-09-13 08:30:00|4034.5|4034|4029.5|4028.5|4035|4034|4028|4027.5|1734
1694594100000|2023-09-13 08:35:00|4030|4029|4026|4025|4030|4029|4025.5|4025|4101
1694594400000|2023-09-13 08:40:00|4024.5|4023.5|4021.5|4020.5|4025|4024|4020|4019|2252
1694594700000|2023-09-13 08:45:00|4021|4020|4019.5|4018.5|4022|4021.5|4018.5|4018|5172
1694595000000|2023-09-13 08:50:00|4020|4019|4021.5|4020.5|4022|4021|4019|4018|2055
1694595300000|2023-09-13 08:55:00|4021|4019.5|4019.5|4018.5|4021.5|4020|4018|4017.5|2752
1694595600000|2023-09-13 09:00:00|4018.5|4017.5|4018.5|4017.5|4019.5|4018.5|4018|4017.5|1406
1694595900000|2023-09-13 09:05:00|4019|4018|4020|4019.5|4020.5|4019.5|4016|4015.5|3603
1694596200000|2023-09-13 09:10:00|4020.5|4020|4023|4022|4023.5|4022.5|4020.5|4019.5|1785
1694596500000|2023-09-13 09:15:00|4022.5|4022.5|4023.5|4022|4024.5|4023.5|4022.5|4022|3915
1694596800000|2023-09-13 09:20:00|4024|4022.5|4021.5|4020.5|4024|4023|4021|4020|2843
1694597100000|2023-09-13 09:25:00|4022|4021|4026|4025|4026|4025.5|4021.5|4020.5|2183
1694597400000|2023-09-13 09:30:00|4027|4025.5|4029|4028|4029.5|4028.5|4026|4025|3524
1694597700000|2023-09-13 09:35:00|4028.5|4027.5|4030|4029|4030.5|4029.5|4027.5|4026.5|2541
1694598000000|2023-09-13 09:40:00|4029.5|4028|4030|4029|4032|4031|4029|4028|2386
1694598300000|2023-09-13 09:45:00|4029.5|4028.5|4029|4028|4030.5|4029.5|4028.5|4028|3045
1694598600000|2023-09-13 09:50:00|4029.5|4028.5|4031.5|4030|4031.5|4030.5|4028|4027.5|1753
1694598900000|2023-09-13 09:55:00|4031|4030.5|4031|4029.5|4032|4031.5|4030|4029|2704
1694599200000|2023-09-13 10:00:00|4030.5|4030|4027|4026.5|4032.5|4031.5|4027|4026|1285
1694599500000|2023-09-13 10:05:00|4026|4026|4021.5|4021|4026|4026|4021.5|4021|3035
1694599800000|2023-09-13 10:10:00|4023|4022|4021.5|4020.5|4023|4022.5|4020.5|4019.5|3348
1694600100000|2023-09-13 10:15:00|4021|4020|4020.5|4019.5|4021.5|4021|4019.5|4018.5|1543
1694600400000|2023-09-13 10:20:00|4022.5|4021.5|4023.5|4022.5|4024.5|4023.5|4022|4021|1800
1694600700000|2023-09-13 10:25:00|4023|4022|4023|4022.5|4025.5|4025|4023|4022|2162
1694601000000|2023-09-13 10:30:00|4024|4023|4022.5|4021|4024|4023|4019|4018|3287
1694601300000|2023-09-13 10:35:00|4022|4021.5|4024|4022.5|4024|4023.5|4021.5|4020.5|1220
1694601600000|2023-09-13 10:40:00|4022.5|4023|4024|4023|4024.5|4023.5|4022.5|4021.5|1033
1694601900000|2023-09-13 10:45:00|4023.5|4025.5|4025|4024|4026.5|4026|4023|4022|3424
1694602200000|2023-09-13 10:50:00|4024.5|4023|4024|4023.5|4026|4025|4024|4023|2218
1694602500000|2023-09-13 10:55:00|4024.5|4024|4022.5|4022|4024.5|4024|4022.5|4022|2411
1694602800000|2023-09-13 11:00:00|4021.5|4021|4020.5|4019.5|4023|4022|4018.5|4017.5|4719
1694603100000|2023-09-13 11:05:00|4020|4019|4016.5|4016|4020|4019|4015.5|4014.5|2192
1694603400000|2023-09-13 11:10:00|4017|4015.5|4012|4011.5|4017|4015.5|4012|4011|2850
1694603700000|2023-09-13 11:15:00|4013|4012|4011|4010.5|4014|4013|4010.5|4010|1280
1694604000000|2023-09-13 11:20:00|4010.5|4010|4012.5|4012|4014|4013|4010.5|4010|1369
1694604300000|2023-09-13 11:25:00|4013|4011.5|4011.5|4011|4013.5|4012.5|4010|4009.5|1244
1694604600000|2023-09-13 11:30:00|4011|4010.5|4014|4013|4014|4013.5|4010.5|4010|3683
1694604900000|2023-09-13 11:35:00|4013.5|4012.5|4012.5|4011.5|4015|4014|4012|4011|3320
1694605200000|2023-09-13 11:40:00|4013|4012|4014.5|4014|4014.5|4014|4012|4011|1615
1694605500000|2023-09-13 11:45:00|4015.5|4014.5|4019|4018|4019|4018|4015.5|4014.5|1390
1694605800000|2023-09-13 11:50:00|4019.5|4018.5|4018.5|4017.5|4019.5|4018.5|4018|4017.5|1721
1694606100000|2023-09-13 11:55:00|4019|4018|4020|4019|4021|4020|4018.5|4017.5|3730
1694606400000|2023-09-13 12:00:00|4020.5|4018|4020|4019|4020.5|4019.5|4018|4017.5|140980
1694606700000|2023-09-13 12:05:00|4020.5|4019.5|4025|4024|4025|4024|4020|4019|1814
1694607000000|2023-09-13 12:10:00|4024|4023|4025|4024|4026.5|4025.5|4024|4023|2546
1694607300000|2023-09-13 12:15:00|4024.5|4023.5|4026|4025|4027|4025.5|4024.5|4023.5|9731
1694607600000|2023-09-13 12:20:00|4028|4025.5|4023.5|4022.5|4028.5|4028|4023|4022|2867
1694607900000|2023-09-13 12:25:00|4024|4023|4021|4019.5|4024|4023|4020|4019.5|875
1694608200000|2023-09-13 12:30:00|4018.5|4020|4023.5|4022.5|4023.5|4023|4017|4015|4259
1694608500000|2023-09-13 12:35:00|4023|4021|4025.5|4024.5|4028.5|4027.5|4022|4021|6954
1694608800000|2023-09-13 12:40:00|4026|4025|4025|4024|4027|4026|4024|4023|1472
1694609100000|2023-09-13 12:45:00|4025.5|4024.5|4027|4026.5|4028.5|4028|4025.5|4024|2390
1694609400000|2023-09-13 12:50:00|4027.5|4026|4027.5|4026.5|4028|4027.5|4026|4025.5|3648
1694609700000|2023-09-13 12:55:00|4028|4027|4028.5|4027.5|4030|4029|4027.5|4027|4266
1694610000000|2023-09-13 13:00:00|4028|4027|4027|4026.5|4030|4029.5|4026.5|4025.5|3377
1694610300000|2023-09-13 13:05:00|4026.5|4026|4024.5|4023.5|4032|4031|4024.5|4023.5|4311
1694610600000|2023-09-13 13:10:00|4025|4024|4024.5|4023.5|4025.5|4025|4023.5|4023|1096
1694610900000|2023-09-13 13:15:00|4025|4024|4025|4024|4026|4025|4024.5|4023.5|1831
1694611200000|2023-09-13 13:20:00|4025.5|4024.5|4025.5|4024.5|4026|4025|4024.5|4023.5|2323
1694611500000|2023-09-13 13:25:00|4025|4024|4026.5|4026|4026.5|4026|4024.5|4024|5276
1694611800000|2023-09-13 13:30:00|4026|4025.5|4035.5|4034.5|4035.5|4034.5|4024.5|4024|12787
1694612100000|2023-09-13 13:35:00|4036.5|4035.5|4032.5|4032|4037|4036|4029.5|4028.5|6480
1694612400000|2023-09-13 13:40:00|4032|4031.5|4034|4033|4034|4033|4028.5|4028|9172
1694612700000|2023-09-13 13:45:00|4034.5|4032|4042.5|4041.5|4043.5|4042|4033|4032|5215
1694613000000|2023-09-13 13:50:00|4042|4040|4040|4039.5|4043|4040|4037.5|4036.5|4835
1694613300000|2023-09-13 13:55:00|4040.5|4038|4039|4038|4042|4040.5|4038|4037|4465
1694613600000|2023-09-13 14:00:00|4039.5|4038.5|4039|4038.5|4040.5|4040|4037|4036.5|6643
1694613900000|2023-09-13 14:05:00|4039.5|4039|4037.5|4037|4040|4039.5|4037|4036.5|3064
1694614200000|2023-09-13 14:10:00|4037|4036.5|4036|4035|4038.5|4038|4035.5|4035|4037
1694614500000|2023-09-13 14:15:00|4034.5|4035.5|4033|4032.5|4035.5|4035.5|4032|4031.5|5523
1694614800000|2023-09-13 14:20:00|4033.5|4033|4033|4032.5|4034.5|4033.5|4030.5|4030|8121
1694615100000|2023-09-13 14:25:00|4032.5|4032|4033.5|4032.5|4034|4033|4031.5|4031|3002
1694615400000|2023-09-13 14:30:00|4034|4033|4034.5|4034|4035|4034.5|4032|4031.5|6009
1694615700000|2023-09-13 14:35:00|4034|4033.5|4035|4034|4035.5|4034.5|4032.5|4032|5961
1694616000000|2023-09-13 14:40:00|4034.5|4034.5|4033.5|4033|4036|4035|4033.5|4033|4240
1694616300000|2023-09-13 14:45:00|4034|4033.5|4036|4035|4037|4036|4033.5|4033|5536
1694616600000|2023-09-13 14:50:00|4035.5|4035.5|4039.5|4039|4039.5|4039|4035.5|4035|5946
1694616900000|2023-09-13 14:55:00|4040|4038.5|4038.5|4038|4040|4039.5|4038.5|4038|7354
1694617200000|2023-09-13 15:00:00|4039|4038.5|4038|4037.5|4039|4038.5|4037|4036.5|5402
1694617500000|2023-09-13 15:05:00|4038.5|4038|4039.5|4038.5|4040|4039.5|4038|4037.5|5021
1694617800000|2023-09-13 15:10:00|4039|4039|4039|4038.5|4039.5|4039|4038|4037|4046
1694618100000|2023-09-13 15:15:00|4038.5|4038|4037.5|4037|4038.5|4038|4036.5|4036|5830
1694618400000|2023-09-13 15:20:00|4037|4036.5|4038|4037|4038|4037.5|4036.5|4036|9444
1694618700000|2023-09-13 15:25:00|4038.5|4037.5|4038.5|4038|4038.5|4038|4038|4037|10011
1694674800000|2023-09-14 07:00:00|4041|4033.5|4023|4021|4043.5|4040.5|4022.5|4020|8661
1694675100000|2023-09-14 07:05:00|4024|4022|4021|4019.5|4031|4028.5|4021|4019|3287
1694675400000|2023-09-14 07:10:00|4021.5|4020|4025|4024|4026.5|4025|4018|4016|6229
1694675700000|2023-09-14 07:15:00|4024.5|4023|4033|4031.5|4036.5|4034.5|4023|4022|5621
1694676000000|2023-09-14 07:20:00|4032.5|4031|4032|4031|4033|4032|4030.5|4029.5|3649
1694676300000|2023-09-14 07:25:00|4031.5|4031.5|4037|4035.5|4038|4037|4031.5|4031.5|5906
1694676600000|2023-09-14 07:30:00|4036.5|4035|4036.5|4035|4038|4037.5|4033.5|4033|6319
1694676900000|2023-09-14 07:35:00|4036|4035.5|4034.5|4034|4037|4035.5|4033.5|4033|3142
1694677200000|2023-09-14 07:40:00|4034|4033.5|4030|4029|4034.5|4034|4029.5|4028.5|4679
1694677500000|2023-09-14 07:45:00|4032|4030.5|4038|4036.5|4038|4036.5|4031.5|4030.5|1736
1694677800000|2023-09-14 07:50:00|4038.5|4037|4037|4035.5|4040|4038.5|4036|4035|2470
1694678100000|2023-09-14 07:55:00|4037.5|4036|4032.5|4031.5|4037.5|4037|4032.5|4031.5|5442
1694678400000|2023-09-14 08:00:00|4033|4032|4031|4030|4036.5|4035.5|4030|4029|5608
1694678700000|2023-09-14 08:05:00|4031.5|4029.5|4022.5|4021.5|4033.5|4032.5|4022.5|4021.5|3936
1694679000000|2023-09-14 08:10:00|4023|4022|4023|4021.5|4027|4025.5|4021.5|4021|3949
1694679300000|2023-09-14 08:15:00|4022.5|4021|4019.5|4019|4023|4022|4019.5|4018.5|3496
1694679600000|2023-09-14 08:20:00|4020.5|4018.5|4019.5|4018|4021|4020|4018|4017.5|2233
1694679900000|2023-09-14 08:25:00|4019|4018.5|4018.5|4017.5|4020|4019|4016|4015|4629
1694680200000|2023-09-14 08:30:00|4019|4018|4016.5|4015.5|4019|4018.5|4014|4013|2578
1694680500000|2023-09-14 08:35:00|4017.5|4016|4020|4019|4022|4021|4015.5|4015|1821
1694680800000|2023-09-14 08:40:00|4020.5|4018.5|4022.5|4021.5|4022.5|4021.5|4018|4017.5|4616
1694681100000|2023-09-14 08:45:00|4022|4021|4024.5|4023.5|4025.5|4024.5|4022|4021|3950
1694681400000|2023-09-14 08:50:00|4024|4023|4025.5|4024.5|4025.5|4025|4023|4022|4249
1694681700000|2023-09-14 08:55:00|4025|4024|4022.5|4022|4025.5|4024|4021.5|4021|2173
1694682000000|2023-09-14 09:00:00|4023|4022.5|4022|4021|4023.5|4023|4020.5|4019.5|2072
1694682300000|2023-09-14 09:05:00|4021.5|4021.5|4024|4023|4025|4024.5|4021.5|4021|2991
1694682600000|2023-09-14 09:10:00|4023.5|4022.5|4027.5|4026.5|4027.5|4026.5|4020.5|4020|6020
1694682900000|2023-09-14 09:15:00|4028|4027|4028.5|4027.5|4029|4028.5|4027|4026.5|2888
1694683200000|2023-09-14 09:20:00|4028|4027|4031|4030.5|4031.5|4031|4027.5|4026.5|2455
1694683500000|2023-09-14 09:25:00|4031.5|4031|4032|4031.5|4033.5|4033|4031.5|4030.5|3046
1694683800000|2023-09-14 09:30:00|4033|4032|4035.5|4035|4036|4035|4030.5|4030|1779
1694684100000|2023-09-14 09:35:00|4036|4035.5|4034.5|4034|4036.5|4035.5|4034|4033|1833
1694684400000|2023-09-14 09:40:00|4035|4034.5|4035.5|4035|4037|4036|4033.5|4033|2641
1694684700000|2023-09-14 09:45:00|4035|4034.5|4035.5|4035|4036|4035.5|4034.5|4034|2203
1694685000000|2023-09-14 09:50:00|4034.5|4034|4036|4035.5|4036|4035.5|4033.5|4032.5|2982
1694685300000|2023-09-14 09:55:00|4036.5|4035|4035.5|4035|4036.5|4035.5|4033.5|4033|3103
1694685600000|2023-09-14 10:00:00|4036|4034.5|4038.5|4038|4039.5|4039|4036|4034.5|3176
1694685900000|2023-09-14 10:05:00|4039.5|4038.5|4042.5|4042|4043|4042.5|4039.5|4038.5|2747
1694686200000|2023-09-14 10:10:00|4043|4042.5|4044|4043|4044.5|4043.5|4041|4040.5|3197
1694686500000|2023-09-14 10:15:00|4044.5|4043.5|4043.5|4042.5|4045|4044.5|4041.5|4041|2208
1694686800000|2023-09-14 10:20:00|4043|4042|4042.5|4041.5|4044|4043.5|4040.5|4039.5|3634
1694687100000|2023-09-14 10:25:00|4043|4042|4043.5|4043|4043.5|4043|4040|4039.5|2041
1694687400000|2023-09-14 10:30:00|4043|4042.5|4043.5|4042.5|4044.5|4043.5|4042|4041.5|3176
1694687700000|2023-09-14 10:35:00|4043|4043|4044.5|4043.5|4044.5|4043.5|4041.5|4041|2214
1694688000000|2023-09-14 10:40:00|4044|4044|4043.5|4043|4046|4045.5|4043|4042.5|4598
1694688300000|2023-09-14 10:45:00|4044|4042.5|4048|4047.5|4048|4047.5|4044|4042.5|3541
1694688600000|2023-09-14 10:50:00|4047.5|4047|4046.5|4046|4050|4049.5|4046.5|4046|3906
1694688900000|2023-09-14 10:55:00|4047|4045.5|4048.5|4048|4049.5|4049|4046|4045.5|6985
1694689200000|2023-09-14 11:00:00|4049|4047.5|4049.5|4049|4052|4051.5|4049|4047.5|5054
1694689500000|2023-09-14 11:05:00|4050|4049.5|4048.5|4048|4050.5|4050|4048.5|4047.5|2667
1694689800000|2023-09-14 11:10:00|4048|4047.5|4044.5|4044|4048|4047.5|4044|4043.5|4249
1694690100000|2023-09-14 11:15:00|4045|4044.5|4043.5|4043|4045|4044.5|4042.5|4042|3583
1694690400000|2023-09-14 11:20:00|4043|4042.5|4039|4038.5|4044|4043.5|4039|4038.5|3079
1694690700000|2023-09-14 11:25:00|4038.5|4038|4034|4033.5|4039|4038.5|4034|4033|2336
1694691000000|2023-09-14 11:30:00|4034.5|4034|4033|4032|4036|4035|4032.5|4032|2772
1694691300000|2023-09-14 11:35:00|4032.5|4032.5|4029.5|4028.5|4033.5|4032.5|4028.5|4027.5|2390
1694691600000|2023-09-14 11:40:00|4029|4028|4026.5|4025.5|4029.5|4028|4024.5|4024|2189
1694691900000|2023-09-14 11:45:00|4026|4024|4025.5|4025|4026.5|4025.5|4024.5|4024|1756
1694692200000|2023-09-14 11:50:00|4026|4026|4023|4022|4027|4026|4022.5|4022|2826
1694692500000|2023-09-14 11:55:00|4024.5|4023.5|4025.5|4025|4026.5|4025.5|4024|4023.5|1600
1694692800000|2023-09-14 12:00:00|4026|4024|4024|4023.5|4026.5|4025.5|4022.5|4022|5465
1694693100000|2023-09-14 12:05:00|4024.5|4024|4032|4031.5|4032|4031.5|4024.5|4024|5872
1694693400000|2023-09-14 12:10:00|4032.5|4032|4034|4033.5|4034.5|4034|4032|4031.5|7380
1694693700000|2023-09-14 12:15:00|4034.5|4032|4033.5|4032.5|4034.5|4034|4028.5|4027.5|9586
1694694000000|2023-09-14 12:20:00|4034|4033|4036|4035|4036|4035|4032|4031|2193
1694694300000|2023-09-14 12:25:00|4036.5|4035.5|4037|4035.5|4040|4038.5|4036.5|4035.5|2463
1694694600000|2023-09-14 12:30:00|4036|4034.5|4041.5|4040.5|4041.5|4041|4035|4034|5767
1694694900000|2023-09-14 12:35:00|4039.5|4039|4037.5|4037|4041|4040.5|4035|4034|4880
1694695200000|2023-09-14 12:40:00|4038|4037.5|4042.5|4042|4044|4043.5|4038|4037.5|4057
1694695500000|2023-09-14 12:45:00|4043|4042.5|4045|4044.5|4046|4045.5|4043|4042|5792
1694695800000|2023-09-14 12:50:00|4044|4044|4047|4046|4049|4048|4043|4042|4109
1694696100000|2023-09-14 12:55:00|4046.5|4045.5|4047|4046|4049.5|4048.5|4043.5|4043|6428
1694696400000|2023-09-14 13:00:00|4046.5|4046.5|4049|4048.5|4049.5|4049|4046|4045.5|5123
1694696700000|2023-09-14 13:05:00|4048.5|4047.5|4047.5|4047|4049.5|4049|4046|4045.5|9576
1694697000000|2023-09-14 13:10:00|4048|4047.5|4049.5|4048.5|4053.5|4052.5|4046|4045|11907
1694697300000|2023-09-14 13:15:00|4050|4049|4048|4047.5|4051|4050.5|4046.5|4045.5|7498
1694697600000|2023-09-14 13:20:00|4048.5|4048|4040|4039|4050.5|4049.5|4039.5|4039|7717
1694697900000|2023-09-14 13:25:00|4040.5|4039.5|4041|4040|4041.5|4041|4039.5|4039|4424
1694698200000|2023-09-14 13:30:00|4042|4041|4046|4045.5|4048|4047.5|4042|4041|9902
1694698500000|2023-09-14 13:35:00|4046.5|4046|4045.5|4045|4052|4051.5|4045|4044.5|7621
1694698800000|2023-09-14 13:40:00|4046|4045.5|4043|4042.5|4048.5|4048|4042|4041.5|7667
1694699100000|2023-09-14 13:45:00|4042.5|4042|4047.5|4047|4050|4049.5|4042|4041|9025
1694699400000|2023-09-14 13:50:00|4048|4046.5|4047.5|4047|4048.5|4048|4046|4045.5|6276
1694699700000|2023-09-14 13:55:00|4048.5|4048|4053|4052.5|4053|4052.5|4046.5|4046|10811
1694700000000|2023-09-14 14:00:00|4051.5|4052|4052|4051|4052|4052|4049.5|4048.5|6328
1694700300000|2023-09-14 14:05:00|4051.5|4050|4055.5|4054.5|4057|4056.5|4050.5|4049.5|8884
1694700600000|2023-09-14 14:10:00|4056.5|4055|4060.5|4060|4062|4061.5|4056|4055|11453
1694700900000|2023-09-14 14:15:00|4061|4059.5|4060.5|4059.5|4062.5|4062|4059.5|4059|12241
1694701200000|2023-09-14 14:20:00|4061|4060|4061|4060.5|4063|4062.5|4059.5|4059|8626
1694701500000|2023-09-14 14:25:00|4060.5|4060|4059.5|4059|4061.5|4061|4056.5|4056|5035
1694701800000|2023-09-14 14:30:00|4060|4059.5|4065|4064.5|4065.5|4065|4059|4058.5|8904
1694702100000|2023-09-14 14:35:00|4065.5|4065|4063|4062.5|4066|4065|4063|4062|10796
1694702400000|2023-09-14 14:40:00|4063.5|4063|4064.5|4064|4065.5|4064.5|4061.5|4061|9923
1694702700000|2023-09-14 14:45:00|4065|4064.5|4065.5|4065|4067|4066.5|4064.5|4064|9174
1694703000000|2023-09-14 14:50:00|4066|4065.5|4065|4064.5|4067.5|4067|4065|4064|14946
1694703300000|2023-09-14 14:55:00|4065.5|4065|4067|4066.5|4068.5|4068|4064.5|4064|8923
1694703600000|2023-09-14 15:00:00|4066.5|4066|4064|4063.5|4068|4067.5|4063.5|4063|9233
1694703900000|2023-09-14 15:05:00|4063.5|4063|4065.5|4065|4065.5|4065|4062|4061.5|15246
1694704200000|2023-09-14 15:10:00|4065|4064.5|4066|4065.5|4066|4065.5|4064|4063.5|13025
1694704500000|2023-09-14 15:15:00|4065.5|4065|4066.5|4066|4066.5|4066|4064.5|4064|17101
1694704800000|2023-09-14 15:20:00|4067|4066.5|4067|4066.5|4068.5|4068|4066.5|4066|27119
1694705100000|2023-09-14 15:25:00|4067.5|4067|4072.5|4071.5|4073|4072.5|4066.5|4066|21351
1694761200000|2023-09-15 07:00:00|4089|4070.5|4092|4090|4096.5|4094|4079|4070.5|18738
1694761500000|2023-09-15 07:05:00|4091.5|4090.5|4102.5|4101.5|4105|4103|4091.5|4090|12762
1694761800000|2023-09-15 07:10:00|4103|4102|4109|4107|4113|4111.5|4103|4102|7598
1694762100000|2023-09-15 07:15:00|4109.5|4107.5|4115.5|4114|4115.5|4114|4108|4106.5|7856
1694762400000|2023-09-15 07:20:00|4116|4114.5|4114.5|4113.5|4116|4115|4112|4111|7068
1694762700000|2023-09-15 07:25:00|4115|4114|4110.5|4109|4115|4114|4108.5|4107|4694
1694763000000|2023-09-15 07:30:00|4110|4108.5|4115|4114|4116.5|4115.5|4109.5|4108|4170
1694763300000|2023-09-15 07:35:00|4114.5|4113.5|4110.5|4109.5|4116.5|4115.5|4109.5|4109|32519
1694763600000|2023-09-15 07:40:00|4111|4110|4113|4112|4116.5|4115.5|4111|4110|7734
1694763900000|2023-09-15 07:45:00|4113.5|4112.5|4121.5|4120.5|4122|4121|4113|4112|5541
1694764200000|2023-09-15 07:50:00|4120.5|4119.5|4118|4117|4121|4120|4117|4116|3034
1694764500000|2023-09-15 07:55:00|4118.5|4117.5|4117|4116|4120.5|4119.5|4117|4116|3609
1694764800000|2023-09-15 08:00:00|4115.5|4115|4112|4111|4119|4118|4110.5|4109|2204
1694765100000|2023-09-15 08:05:00|4111.5|4110.5|4110.5|4109.5|4113.5|4112.5|4110|4109|2019
1694765400000|2023-09-15 08:10:00|4110|4110|4109.5|4108.5|4110|4110|4107.5|4106.5|4775
1694765700000|2023-09-15 08:15:00|4110|4109|4108.5|4107.5|4110|4109|4107.5|4107|1850
1694766000000|2023-09-15 08:20:00|4109|4108|4110|4109|4111|4110|4109|4108|2423
1694766300000|2023-09-15 08:25:00|4109.5|4108.5|4111.5|4110.5|4113.5|4112.5|4107.5|4106.5|1471
1694766600000|2023-09-15 08:30:00|4112.5|4111|4114.5|4113.5|4116|4114.5|4110.5|4109.5|3302
1694766900000|2023-09-15 08:35:00|4113|4112.5|4113.5|4112.5|4115|4114|4112|4110.5|1705
1694767200000|2023-09-15 08:40:00|4114|4113|4118|4117|4118|4117|4114|4113|4379
1694767500000|2023-09-15 08:45:00|4117.5|4116.5|4121|4120|4121|4120.5|4117|4116.5|2845
1694767800000|2023-09-15 08:50:00|4121.5|4120.5|4121|4120|4123.5|4122.5|4121|4120|3077
1694768100000|2023-09-15 08:55:00|4121.5|4121|4124.5|4123.5|4124.5|4123.5|4121|4120|6633
1694768400000|2023-09-15 09:00:00|4124|4123|4126.5|4125.5|4126.5|4125.5|4122.5|4122|5096
1694768700000|2023-09-15 09:05:00|4125.5|4125|4122.5|4121.5|4126.5|4125.5|4121|4120.5|10332
1694769300000|2023-09-15 09:15:00|4114.5|4112|4108|4107|4114.5|4112.5|4106.5|4105|13433
1694769600000|2023-09-15 09:20:00|4107|4106.5|4106|4104.5|4109|4108|4106|4104.5|3335
1694769900000|2023-09-15 09:25:00|4104.5|4103.5|4100.5|4099.5|4105|4103.5|4100.5|4099|3809
1694770200000|2023-09-15 09:30:00|4101|4100|4102.5|4101.5|4104|4102.5|4100|4099|1758
1694770500000|2023-09-15 09:35:00|4101.5|4101|4104.5|4103.5|4104.5|4103.5|4101.5|4101|1544
1694770800000|2023-09-15 09:40:00|4105.5|4104.5|4104|4103|4106|4105|4103.5|4102.5|2175
1694771100000|2023-09-15 09:45:00|4104.5|4103.5|4099.5|4099|4104.5|4103.5|4098.5|4097|2418
1694771400000|2023-09-15 09:50:00|4100|4099.5|4102.5|4102|4103|4102.5|4096.5|4096|11948
1694771700000|2023-09-15 09:55:00|4103|4102.5|4099|4098.5|4103|4102.5|4099|4098.5|24685
1694772000000|2023-09-15 10:00:00|4100|4099|4092|4091|4100|4099|4091.5|4091|3868
1694772300000|2023-09-15 10:05:00|4092.5|4091.5|4097|4096|4097.5|4096.5|4091.5|4090.5|1547
1694772600000|2023-09-15 10:10:00|4097.5|4096.5|4097|4096.5|4098|4097.5|4094.5|4094|2985
1694772900000|2023-09-15 10:15:00|4096|4095.5|4099.5|4098.5|4099.5|4098.5|4096|4095.5|3297
1694773200000|2023-09-15 10:20:00|4099|4098|4099|4098|4101|4100|4097|4096.5|4546
1694773500000|2023-09-15 10:25:00|4099.5|4098.5|4100.5|4099.5|4101|4100.5|4099|4098.5|1843
1694773800000|2023-09-15 10:30:00|4101|4100|4102|4101|4104|4103.5|4101|4099.5|5061
1694774100000|2023-09-15 10:35:00|4101.5|4100.5|4104|4103|4104|4103|4100|4099.5|2058
1694774400000|2023-09-15 10:40:00|4103.5|4102|4103.5|4102.5|4105|4104|4101.5|4100.5|1250
1694774700000|2023-09-15 10:45:00|4103|4101|4103|4102.5|4104.5|4104|4101.5|4101|1578
1694775000000|2023-09-15 10:50:00|4103.5|4103|4102.5|4101.5|4104.5|4104|4102.5|4101.5|1285
1694775300000|2023-09-15 10:55:00|4103.5|4102|4104.5|4103.5|4105|4104.5|4103|4102|1803
1694775600000|2023-09-15 11:00:00|4105|4104|4106.5|4106|4107.5|4107|4104|4103.5|1983
1694775900000|2023-09-15 11:05:00|4106|4105.5|4106|4105|4107|4106|4104.5|4103.5|2001
1694776200000|2023-09-15 11:10:00|4105.5|4105.5|4103|4102.5|4108|4107.5|4103|4102.5|2009
1694776500000|2023-09-15 11:15:00|4103.5|4103|4102.5|4101.5|4104.5|4103.5|4102.5|4101.5|1014
1694776800000|2023-09-15 11:20:00|4103|4102|4099.5|4098.5|4103.5|4102.5|4099.5|4098.5|2422
1694777100000|2023-09-15 11:25:00|4100|4099|4101.5|4100.5|4101.5|4100.5|4099|4098.5|900
1694777400000|2023-09-15 11:30:00|4100|4099.5|4104|4103.5|4104|4103.5|4100|4099.5|3080
1694777700000|2023-09-15 11:35:00|4104.5|4104|4106.5|4105|4107.5|4106.5|4104.5|4103.5|1336
1694778000000|2023-09-15 11:40:00|4107.5|4105.5|4105|4104|4107.5|4106.5|4104.5|4104|1223
1694778300000|2023-09-15 11:45:00|4104.5|4103.5|4106|4105|4106.5|4105.5|4103.5|4103|6106
1694778600000|2023-09-15 11:50:00|4105|4103.5|4107.5|4106.5|4107.5|4106.5|4104.5|4103.5|1907
1694778900000|2023-09-15 11:55:00|4107|4106|4107.5|4106.5|4108.5|4107.5|4106.5|4106|1232
1694779200000|2023-09-15 12:00:00|4108.5|4107|4112|4111|4112|4111|4107.5|4106.5|2100
1694779500000|2023-09-15 12:05:00|4111.5|4110.5|4115|4114|4117|4116|4111|4110.5|3792
1694779800000|2023-09-15 12:10:00|4116|4114.5|4113|4112|4117.5|4116.5|4112|4111.5|2528
1694780100000|2023-09-15 12:15:00|4113.5|4112.5|4117|4115.5|4117|4115.5|4113.5|4112.5|1736
1694780400000|2023-09-15 12:20:00|4116.5|4116|4113|4112|4117|4116|4113|4112|2475
1694780700000|2023-09-15 12:25:00|4113.5|4112.5|4119.5|4117.5|4119.5|4118.5|4113.5|4112.5|3331
1694781000000|2023-09-15 12:30:00|4118|4116.5|4116.5|4115.5|4118.5|4118|4115.5|4115|2192
1694781300000|2023-09-15 12:35:00|4117.5|4116|4119|4118|4119|4118|4116.5|4115.5|1722
1694781600000|2023-09-15 12:40:00|4120.5|4119.5|4121.5|4120|4123.5|4122|4120.5|4119.5|2592
1694781900000|2023-09-15 12:45:00|4121|4119.5|4120|4119|4121|4119.5|4116|4115.5|4014
1694782200000|2023-09-15 12:50:00|4119.5|4118.5|4116|4115|4122.5|4121|4115.5|4115|2995
1694782500000|2023-09-15 12:55:00|4115|4115.5|4115|4113.5|4116|4115.5|4114.5|4113|2249
1694782800000|2023-09-15 13:00:00|4114.5|4114|4116|4115|4119|4118|4114.5|4113.5|8233
1694783100000|2023-09-15 13:05:00|4115.5|4114.5|4114.5|4113.5|4116.5|4116|4113|4112|4507
1694783400000|2023-09-15 13:10:00|4116|4115|4116.5|4115.5|4116.5|4115.5|4114|4113.5|2688
1694783700000|2023-09-15 13:15:00|4117|4116.5|4116|4115|4120.5|4119.5|4113.5|4112.5|9441
1694784000000|2023-09-15 13:20:00|4115.5|4114.5|4120.5|4119|4121|4119.5|4114|4113|4721
1694784300000|2023-09-15 13:25:00|4121|4119.5|4117|4116|4121|4120|4116|4115.5|3119
1694784600000|2023-09-15 13:30:00|4116.5|4115.5|4117|4116|4119|4118|4110.5|4109.5|9465
1694784900000|2023-09-15 13:35:00|4116.5|4115.5|4114|4113|4118|4117|4113.5|4112|7842
1694785200000|2023-09-15 13:40:00|4112.5|4112|4109.5|4108.5|4115|4114|4108.5|4107.5|7781
1694785500000|2023-09-15 13:45:00|4108.5|4107.5|4110.5|4109.5|4110.5|4109.5|4106|4105|8028
1694785800000|2023-09-15 13:50:00|4109|4108.5|4104.5|4104|4110|4109|4101|4100.5|11381
1694786100000|2023-09-15 13:55:00|4104|4103|4106|4105|4108|4107|4103.5|4103|11254
1694786400000|2023-09-15 14:00:00|4107|4105.5|4107.5|4106.5|4110|4109|4103.5|4103|19773
1694786700000|2023-09-15 14:05:00|4107|4106|4104.5|4103.5|4108.5|4107.5|4104|4103.5|7626
1694787000000|2023-09-15 14:10:00|4105|4103|4107.5|4106.5|4108|4107.5|4103.5|4102.5|7571
1694787300000|2023-09-15 14:15:00|4106.5|4106|4106.5|4106|4107|4106.5|4103|4102|3986
1694787600000|2023-09-15 14:20:00|4106|4105.5|4108|4107|4108.5|4107.5|4105.5|4104.5|3200
1694787900000|2023-09-15 14:25:00|4107|4106.5|4106.5|4106|4108.5|4108|4106|4105|13045
1694788200000|2023-09-15 14:30:00|4105.5|4105|4107|4106|4108|4107|4104.5|4104|5515
1694788500000|2023-09-15 14:35:00|4106.5|4105.5|4109.5|4108.5|4110|4109|4106.5|4105.5|4570
1694788800000|2023-09-15 14:40:00|4110|4109.5|4109.5|4109|4112.5|4111.5|4109|4108.5|6648
1694789100000|2023-09-15 14:45:00|4110|4109.5|4112|4111.5|4112|4111.5|4109|4108|7341
1694789400000|2023-09-15 14:50:00|4111.5|4111|4112.5|4112|4112.5|4112|4111|4110.5|3135
1694789700000|2023-09-15 14:55:00|4113|4112.5|4112.5|4111.5|4113.5|4112.5|4110|4109|6036
1694790000000|2023-09-15 15:00:00|4112|4111|4111|4110|4113|4112|4110.5|4110|5665
1694790300000|2023-09-15 15:05:00|4111.5|4110.5|4111|4110|4112.5|4112|4110.5|4110|6103
1694790600000|2023-09-15 15:10:00|4110.5|4109.5|4108.5|4108|4111|4109.5|4107.5|4107|7115
1694790900000|2023-09-15 15:15:00|4108|4107.5|4110.5|4110|4111|4110.5|4108|4107.5|15504
1694791200000|2023-09-15 15:20:00|4111|4110.5|4112.5|4111.5|4112.5|4112|4110.5|4109.5|11486
1694791500000|2023-09-15 15:25:00|4112|4112|4115.5|4114.5|4115.5|4115|4112|4111.5|14187
1695020400000|2023-09-18 07:00:00|4093|4087|4081.5|4080|4095|4091.5|4077.5|4075.5|8644
1695020700000|2023-09-18 07:05:00|4080.5|4079|4082.5|4081.5|4084.5|4082.5|4074|4072.5|4932
1695021000000|2023-09-18 07:10:00|4083|4082|4085|4083.5|4088.5|4086.5|4081.5|4081|4840
1695021300000|2023-09-18 07:15:00|4084.5|4084|4088.5|4087|4091.5|4090.5|4084.5|4083.5|5575
1695021600000|2023-09-18 07:20:00|4088|4085.5|4087.5|4087|4089|4088|4083|4081.5|4422
1695021900000|2023-09-18 07:25:00|4088|4086.5|4092|4091.5|4093|4092|4085.5|4085|3966
1695022200000|2023-09-18 07:30:00|4091.5|4091|4103.5|4102|4103.5|4102|4091.5|4091|4343
1695022500000|2023-09-18 07:35:00|4102|4101|4101.5|4100.5|4103.5|4102.5|4099|4098.5|3908
1695022800000|2023-09-18 07:40:00|4102.5|4101|4099.5|4098.5|4103.5|4102|4098|4097|3257
1695023100000|2023-09-18 07:45:00|4100.5|4099.5|4107|4106|4108|4107|4097.5|4097|5904
1695023400000|2023-09-18 07:50:00|4107.5|4106.5|4106|4105|4110|4108.5|4105.5|4104.5|4107
1695023700000|2023-09-18 07:55:00|4106.5|4105.5|4109.5|4109|4111.5|4110.5|4105|4104.5|3739
1695024000000|2023-09-18 08:00:00|4110|4109.5|4107.5|4106.5|4110.5|4110|4106.5|4105.5|8136
1695024300000|2023-09-18 08:05:00|4108.5|4107|4111.5|4110.5|4114|4113.5|4108|4106.5|5050
1695024600000|2023-09-18 08:10:00|4112|4111.5|4116.5|4115|4116.5|4115|4111.5|4111.5|2099
1695024900000|2023-09-18 08:15:00|4117|4115.5|4116.5|4115.5|4118.5|4117.5|4115|4113.5|4007
1695025200000|2023-09-18 08:20:00|4116|4115|4113.5|4113|4118.5|4117|4113.5|4113|2385
1695025500000|2023-09-18 08:25:00|4114|4113.5|4114|4113|4116|4115|4112.5|4111.5|2839
1695025800000|2023-09-18 08:30:00|4114.5|4113.5|4118.5|4117.5|4119|4118|4114|4113.5|1490
1695026100000|2023-09-18 08:35:00|4119.5|4117|4124|4123|4124|4123|4117|4116|3056
1695026400000|2023-09-18 08:40:00|4124.5|4123.5|4122|4121.5|4127|4126.5|4121.5|4120|3524
1695026700000|2023-09-18 08:45:00|4122.5|4122|4120.5|4120|4123.5|4122|4119|4118|3981
1695027000000|2023-09-18 08:50:00|4121.5|4120.5|4120|4119|4123.5|4122.5|4119|4118.5|3574
1695027300000|2023-09-18 08:55:00|4119.5|4118.5|4111.5|4110|4119.5|4118.5|4111|4110|1796
1695027600000|2023-09-18 09:00:00|4112|4110.5|4112.5|4111|4113|4111.5|4109.5|4108.5|2689
1695027900000|2023-09-18 09:05:00|4112|4111.5|4113.5|4112.5|4113.5|4113|4111.5|4111|2066
1695028200000|2023-09-18 09:10:00|4114|4113|4116.5|4116|4118|4116.5|4112|4111.5|3282
1695028500000|2023-09-18 09:15:00|4116|4115.5|4116|4115|4117.5|4116.5|4114.5|4113.5|2587
1695028800000|2023-09-18 09:20:00|4115.5|4114.5|4116.5|4115.5|4118|4117.5|4114.5|4114|2737
1695029100000|2023-09-18 09:25:00|4115.5|4114.5|4112|4111|4116.5|4115.5|4112|4111|3705
1695029400000|2023-09-18 09:30:00|4111.5|4110.5|4106|4105|4111.5|4110.5|4106|4105|2514
1695029700000|2023-09-18 09:35:00|4106.5|4105.5|4104.5|4103.5|4106.5|4105.5|4104|4103|4699
1695030000000|2023-09-18 09:40:00|4104|4103|4099.5|4098.5|4104|4103|4099|4098.5|2296
1695030300000|2023-09-18 09:45:00|4100|4099|4103|4102|4104|4103|4100|4099|3044
1695030600000|2023-09-18 09:50:00|4102.5|4101.5|4103|4102.5|4103|4102.5|4099.5|4099|1878
1695030900000|2023-09-18 09:55:00|4104|4103|4101.5|4100.5|4104|4103|4099.5|4099|2772
1695031200000|2023-09-18 10:00:00|4100.5|4100|4100.5|4100|4101.5|4101|4099.5|4098.5|4324
1695031500000|2023-09-18 10:05:00|4101|4099.5|4099.5|4098.5|4101.5|4100.5|4097.5|4096.5|3091
1695031800000|2023-09-18 10:10:00|4099|4098|4101|4100|4101|4100.5|4096.5|4096|5035
1695032100000|2023-09-18 10:15:00|4102|4101|4099.5|4098|4103|4102|4097|4096|2582
1695032400000|2023-09-18 10:20:00|4099|4098.5|4100|4099.5|4100.5|4099.5|4098|4097.5|4866
1695032700000|2023-09-18 10:25:00|4099.5|4099|4097|4096|4100.5|4099.5|4096.5|4096|3351
1695033000000|2023-09-18 10:30:00|4096.5|4095.5|4101|4100|4101|4100|4096|4095.5|4450
1695033300000|2023-09-18 10:35:00|4100.5|4100.5|4100|4099|4102.5|4101.5|4099.5|4098.5|4692
1695033600000|2023-09-18 10:40:00|4100.5|4099.5|4099.5|4098.5|4101.5|4100.5|4099|4098.5|1809
1695033900000|2023-09-18 10:45:00|4099|4097.5|4100.5|4099|4100.5|4099.5|4096.5|4096|1832
1695034200000|2023-09-18 10:50:00|4101.5|4099.5|4102.5|4102|4105|4104|4101.5|4099.5|1060
1695034500000|2023-09-18 10:55:00|4103|4102.5|4104|4103|4104.5|4104|4101.5|4101|2555
1695034800000|2023-09-18 11:00:00|4104.5|4103.5|4103|4102|4104.5|4103.5|4102.5|4102|1810
1695035100000|2023-09-18 11:05:00|4102.5|4101.5|4100.5|4100|4103|4102.5|4100.5|4100|3003
1695035400000|2023-09-18 11:10:00|4101|4100.5|4102|4101|4102|4101.5|4100|4099.5|1742
1695035700000|2023-09-18 11:15:00|4102.5|4101.5|4104|4103|4104.5|4103.5|4102.5|4101.5|2103
1695036000000|2023-09-18 11:20:00|4104.5|4103.5|4103.5|4103|4106|4105.5|4102.5|4102|2745
1695036300000|2023-09-18 11:25:00|4103|4102.5|4102.5|4102|4103|4102.5|4100.5|4099.5|3246
1695036600000|2023-09-18 11:30:00|4103|4101|4096|4095|4107|4106|4096|4095|5046
1695036900000|2023-09-18 11:35:00|4098|4095.5|4100.5|4099.5|4100.5|4099.5|4097.5|4095.5|4395
1695037200000|2023-09-18 11:40:00|4101|4100|4100|4099|4103|4101.5|4098.5|4098|4844
1695037500000|2023-09-18 11:45:00|4099.5|4099.5|4101|4100.5|4102.5|4101.5|4099.5|4099.5|3260
1695037800000|2023-09-18 11:50:00|4100.5|4100|4106.5|4106|4106.5|4106|4100.5|4100|3134
1695038100000|2023-09-18 11:55:00|4107|4106.5|4106|4105.5|4109.5|4109|4106|4105.5|3323
1695038400000|2023-09-18 12:00:00|4105.5|4105|4112|4111.5|4112.5|4112|4105.5|4105|5744
1695038700000|2023-09-18 12:05:00|4112.5|4112|4113|4112|4113|4112|4109|4108|7155
1695039000000|2023-09-18 12:10:00|4112.5|4111.5|4113|4112.5|4115|4114|4111.5|4110.5|3148
1695039300000|2023-09-18 12:15:00|4112.5|4111.5|4114.5|4114|4115.5|4114.5|4112.5|4111.5|8068
1695039600000|2023-09-18 12:20:00|4113.5|4113|4112|4111.5|4115.5|4114.5|4110.5|4109.5|4730
1695039900000|2023-09-18 12:25:00|4112.5|4112|4114|4113.5|4117|4116.5|4112.5|4112|18455
1695040200000|2023-09-18 12:30:00|4115|4114|4114|4113.5|4115.5|4115|4112.5|4112|1925
1695040500000|2023-09-18 12:35:00|4114.5|4114|4112.5|4112|4115|4114.5|4112|4111|4552
1695040800000|2023-09-18 12:40:00|4113|4112.5|4109|4108.5|4114.5|4113.5|4108.5|4107.5|1450
1695041100000|2023-09-18 12:45:00|4109.5|4109|4113|4112|4113.5|4113|4108|4107.5|4614
1695041400000|2023-09-18 12:50:00|4112.5|4111.5|4110.5|4110|4113|4112.5|4110.5|4110|2579
1695041700000|2023-09-18 12:55:00|4109.5|4109|4107.5|4106|4110|4109.5|4106.5|4106|2833
1695042000000|2023-09-18 13:00:00|4107|4106.5|4104|4103.5|4107.5|4107|4104|4103.5|1927
1695042300000|2023-09-18 13:05:00|4103.5|4103|4105|4104|4105.5|4105|4103.5|4103|5619
1695042600000|2023-09-18 13:10:00|4104.5|4104.5|4105.5|4105|4107|4106.5|4104.5|4104|4511
1695042900000|2023-09-18 13:15:00|4106|4105.5|4107.5|4107|4107.5|4107|4105|4104.5|4513
1695043200000|2023-09-18 13:20:00|4107|4106.5|4106|4105.5|4107|4106.5|4104.5|4104|3398
1695043500000|2023-09-18 13:25:00|4106.5|4106|4105|4104.5|4107.5|4107|4104|4103|4322
1695043800000|2023-09-18 13:30:00|4105.5|4105.5|4099|4098|4108|4107.5|4096.5|4095.5|11864
1695044100000|2023-09-18 13:35:00|4098.5|4098.5|4097.5|4097|4098.5|4098.5|4092|4091|10891
1695044400000|2023-09-18 13:40:00|4098|4097.5|4096|4095|4099.5|4098.5|4094|4093.5|13796
1695044700000|2023-09-18 13:45:00|4095.5|4095.5|4095.5|4095|4100|4099.5|4095.5|4094.5|14547
1695045000000|2023-09-18 13:50:00|4095|4094.5|4098.5|4097.5|4100|4099.5|4094.5|4094|6484
1695045300000|2023-09-18 13:55:00|4098|4097|4095.5|4095|4098|4097|4094|4093.5|6964
1695045600000|2023-09-18 14:00:00|4096|4095.5|4096|4095|4097.5|4097|4095|4094.5|6297
1695045900000|2023-09-18 14:05:00|4095.5|4095.5|4094|4093.5|4096|4095.5|4091.5|4091|9920
1695046200000|2023-09-18 14:10:00|4093.5|4093|4093|4092.5|4095.5|4095|4092|4091.5|6682
1695046500000|2023-09-18 14:15:00|4093.5|4093|4098.5|4098|4099.5|4099|4093.5|4093|11546
1695046800000|2023-09-18 14:20:00|4099|4098.5|4099|4098.5|4100.5|4100|4097.5|4097|7142
1695047100000|2023-09-18 14:25:00|4098.5|4098|4100|4099.5|4103|4102|4097|4096.5|7638
1695047400000|2023-09-18 14:30:00|4100.5|4100|4103.5|4102.5|4104.5|4104|4100|4099.5|6420
1695047700000|2023-09-18 14:35:00|4103|4102|4100|4099|4103|4102|4099.5|4099|6327
1695048000000|2023-09-18 14:40:00|4100.5|4099.5|4102.5|4102|4102.5|4102|4099|4098.5|6315
1695048300000|2023-09-18 14:45:00|4103|4102.5|4101.5|4101|4103|4102.5|4101.5|4101|2934
1695048600000|2023-09-18 14:50:00|4102|4101.5|4100|4099.5|4102.5|4102|4100|4099.5|6604
1695048900000|2023-09-18 14:55:00|4099.5|4099|4101.5|4101|4104.5|4103.5|4099.5|4099|5467
1695049200000|2023-09-18 15:00:00|4101|4100.5|4100|4099.5|4101.5|4101|4099|4098.5|9005
1695049500000|2023-09-18 15:05:00|4100.5|4099|4100.5|4100|4101.5|4101|4098|4097.5|12855
1695049800000|2023-09-18 15:10:00|4101|4100.5|4098|4097.5|4102.5|4102|4097.5|4097|11670
1695050100000|2023-09-18 15:15:00|4098.5|4098|4102|4101|4102|4101.5|4097.5|4097|10554
1695050400000|2023-09-18 15:20:00|4101.5|4100.5|4104|4103.5|4104|4103.5|4100|4099.5|11031
1695050700000|2023-09-18 15:25:00|4103.5|4103|4106|4105.5|4106.5|4105.5|4102.5|4102|14514
1695106800000|2023-09-19 07:00:00|4097.5|4093|4095|4093.5|4097.5|4094|4082|4080.5|29617
1695107100000|2023-09-19 07:05:00|4095.5|4092.5|4087|4085.5|4097.5|4096|4086|4084.5|5909
1695107400000|2023-09-19 07:10:00|4088.5|4087|4092|4090.5|4096.5|4094.5|4088.5|4087|2296
1695107700000|2023-09-19 07:15:00|4093|4091|4092.5|4091.5|4093.5|4092.5|4089|4088|3005
1695108000000|2023-09-19 07:20:00|4093.5|4093|4095.5|4094.5|4096|4095|4092|4091.5|1585
1695108300000|2023-09-19 07:25:00|4094.5|4094|4097|4096|4097|4096|4091.5|4090|2803
1695108600000|2023-09-19 07:30:00|4096.5|4097|4097|4096|4099|4098.5|4092.5|4092|4902
1695108900000|2023-09-19 07:35:00|4096.5|4095.5|4096.5|4096|4097|4096.5|4093.5|4092|1593
1695109200000|2023-09-19 07:40:00|4096|4095.5|4095|4094|4096.5|4095.5|4092|4091|2870
1695109500000|2023-09-19 07:45:00|4096.5|4095|4096|4095|4097.5|4096.5|4091|4089.5|4617
1695109800000|2023-09-19 07:50:00|4095.5|4094.5|4098.5|4098|4099|4098|4095.5|4094.5|1958
1695110100000|2023-09-19 07:55:00|4098|4097.5|4104|4103|4105|4103.5|4096|4095|3138
1695110400000|2023-09-19 08:00:00|4103|4102|4101|4100.5|4103.5|4103|4100|4099.5|3934
1695110700000|2023-09-19 08:05:00|4101.5|4101|4099|4098|4103.5|4103|4099|4098|3735
1695111000000|2023-09-19 08:10:00|4098.5|4097.5|4098.5|4098|4099.5|4099|4096.5|4096|3276
1695111300000|2023-09-19 08:15:00|4099|4097.5|4096.5|4096|4099|4098.5|4096.5|4096|3649
1695111600000|2023-09-19 08:20:00|4097|4096.5|4101.5|4100|4102.5|4101.5|4097|4096|3688
1695111900000|2023-09-19 08:25:00|4102|4100.5|4101.5|4100.5|4102|4101|4101|4100|705
1695112200000|2023-09-19 08:30:00|4100.5|4100|4096|4095|4101.5|4100.5|4094|4093|3739
1695112500000|2023-09-19 08:35:00|4095|4094|4092.5|4091.5|4095|4094|4092.5|4091.5|4265
1695112800000|2023-09-19 08:40:00|4093|4092|4090.5|4089.5|4095|4094|4089.5|4088.5|4434
1695113100000|2023-09-19 08:45:00|4090|4089|4092.5|4092|4092.5|4092|4088|4087.5|3085
1695113400000|2023-09-19 08:50:00|4092|4091.5|4094|4093.5|4095|4094|4090.5|4089.5|2660
1695113700000|2023-09-19 08:55:00|4093.5|4093|4089|4087.5|4093.5|4093.5|4089|4087.5|1072
1695114000000|2023-09-19 09:00:00|4088.5|4088|4088.5|4087.5|4090|4089|4086.5|4085|3559
1695114300000|2023-09-19 09:05:00|4088|4087|4088|4087.5|4088.5|4088|4087|4086.5|2253
1695114600000|2023-09-19 09:10:00|4087|4087|4087.5|4086.5|4089|4088|4086.5|4085.5|4322
1695114900000|2023-09-19 09:15:00|4088|4087|4089|4088|4089|4088|4087.5|4086|1359
1695115200000|2023-09-19 09:20:00|4088|4087|4085|4084|4088.5|4087|4083.5|4083|2065
1695115500000|2023-09-19 09:25:00|4086|4085|4087.5|4086.5|4088|4087.5|4085|4084|1511
1695115800000|2023-09-19 09:30:00|4087|4087|4088|4087.5|4088.5|4087.5|4086.5|4085.5|2160
1695116100000|2023-09-19 09:35:00|4087.5|4087|4088.5|4087.5|4088.5|4087.5|4086|4085.5|2454
1695116400000|2023-09-19 09:40:00|4089.5|4088.5|4087.5|4087|4089.5|4088.5|4087.5|4087|2816
1695116700000|2023-09-19 09:45:00|4088|4087.5|4091|4090|4092|4091|4088|4087|2986
1695117000000|2023-09-19 09:50:00|4090.5|4089.5|4089|4088.5|4093|4091.5|4089|4088.5|2414
1695117300000|2023-09-19 09:55:00|4088.5|4088|4091|4090|4091|4090.5|4088.5|4087.5|2287
1695117600000|2023-09-19 10:00:00|4090.5|4089.5|4090|4089|4090.5|4090|4088|4087.5|2031
1695117900000|2023-09-19 10:05:00|4091|4090|4091.5|4091|4093.5|4092|4090.5|4090|1067
1695118200000|2023-09-19 10:10:00|4092|4091.5|4093|4092|4094|4093|4092|4091.5|1452
1695118500000|2023-09-19 10:15:00|4092.5|4092.5|4092|4091|4094|4093|4091.5|4091|1531
1695118800000|2023-09-19 10:20:00|4092.5|4091.5|4092|4091.5|4093.5|4092.5|4092|4091.5|891
1695119100000|2023-09-19 10:25:00|4091.5|4091|4091.5|4090.5|4093.5|4092.5|4089.5|4088.5|2272
1695119400000|2023-09-19 10:30:00|4090|4089|4089|4088.5|4092|4091|4089|4088.5|1404
1695119700000|2023-09-19 10:35:00|4089.5|4089|4088.5|4087.5|4091|4089.5|4088.5|4087.5|1984
1695120000000|2023-09-19 10:40:00|4088|4086.5|4087.5|4087|4088|4087.5|4086.5|4086|2624
1695120300000|2023-09-19 10:45:00|4087|4086.5|4081.5|4080.5|4087.5|4086.5|4081|4080.5|1465
1695120600000|2023-09-19 10:50:00|4083.5|4082.5|4085.5|4084|4086|4085|4083.5|4082|714
1695120900000|2023-09-19 10:55:00|4085|4083.5|4084|4083|4085|4084|4083|4082.5|1009
1695121200000|2023-09-19 11:00:00|4083.5|4082.5|4081.5|4080.5|4083.5|4082.5|4081|4080.5|1428
1695121500000|2023-09-19 11:05:00|4082|4081|4082|4081|4083.5|4082.5|4081.5|4080.5|6198
1695121800000|2023-09-19 11:10:00|4081.5|4080.5|4083|4082.5|4084|4083|4080.5|4079.5|1827
1695122100000|2023-09-19 11:15:00|4082|4081.5|4081.5|4080.5|4082|4081.5|4080|4079|1002
1695122400000|2023-09-19 11:20:00|4080.5|4079.5|4081|4080|4082.5|4082|4080.5|4079.5|1765
1695122700000|2023-09-19 11:25:00|4080|4079.5|4079|4078|4080.5|4079.5|4077.5|4076.5|1792
1695123000000|2023-09-19 11:30:00|4078|4077.5|4077|4076.5|4078.5|4077.5|4076.5|4076|1816
1695123300000|2023-09-19 11:35:00|4077.5|4077|4079|4078|4079.5|4079|4077.5|4076.5|3029
1695123600000|2023-09-19 11:40:00|4078.5|4077.5|4078.5|4077.5|4079|4078|4078|4077.5|4271
1695123900000|2023-09-19 11:45:00|4079|4078.5|4081|4080.5|4081|4080.5|4079|4078.5|2535
1695124200000|2023-09-19 11:50:00|4080.5|4080|4081.5|4080.5|4081.5|4080.5|4080.5|4080|1848
1695124500000|2023-09-19 11:55:00|4081|4080|4079.5|4078.5|4081.5|4080.5|4079.5|4078.5|4030
1695124800000|2023-09-19 12:00:00|4080|4079|4079.5|4078.5|4080|4079.5|4077.5|4077|2499
1695125100000|2023-09-19 12:05:00|4080|4079.5|4078|4077.5|4080|4079.5|4078|4077.5|2712
1695125400000|2023-09-19 12:10:00|4077|4076|4078|4077|4078|4077|4076.5|4076|2985
1695125700000|2023-09-19 12:15:00|4077.5|4076.5|4074.5|4074|4078|4076.5|4073|4072.5|3612
1695126000000|2023-09-19 12:20:00|4075|4074.5|4076|4075|4076.5|4075|4073.5|4073|2433
1695126300000|2023-09-19 12:25:00|4076.5|4075.5|4078.5|4077.5|4079|4078|4076|4075.5|1764
1695126600000|2023-09-19 12:30:00|4079|4078|4078|4077|4079.5|4078.5|4076.5|4076|3865
1695126900000|2023-09-19 12:35:00|4077.5|4076.5|4077.5|4076.5|4077.5|4077|4075.5|4075|3122
1695127200000|2023-09-19 12:40:00|4079|4078.5|4081.5|4080|4083|4082|4079|4078.5|2746
1695127500000|2023-09-19 12:45:00|4081|4080.5|4080|4079|4082|4081.5|4079.5|4079|2649
1695127800000|2023-09-19 12:50:00|4080.5|4079.5|4078|4077|4082|4081|4076.5|4075.5|3863
1695128100000|2023-09-19 12:55:00|4077.5|4076.5|4076|4075.5|4077.5|4076.5|4075.5|4075|3061
1695128400000|2023-09-19 13:00:00|4075.5|4075|4072|4071.5|4076|4075|4071.5|4071|4965
1695128700000|2023-09-19 13:05:00|4073|4072.5|4076.5|4075.5|4076.5|4076|4073|4072.5|7282
1695129000000|2023-09-19 13:10:00|4076|4075|4077|4076|4077|4076|4074|4073.5|2549
1695129300000|2023-09-19 13:15:00|4077.5|4076.5|4080|4079|4081|4080.5|4077|4076.5|4750
1695129600000|2023-09-19 13:20:00|4079.5|4078.5|4078.5|4077.5|4081|4080.5|4078|4077|4793
1695129900000|2023-09-19 13:25:00|4078|4077|4081|4080.5|4082|4081|4078|4077|9465
1695130200000|2023-09-19 13:30:00|4081.5|4083|4079.5|4078|4088|4087.5|4078|4077|7876
1695130500000|2023-09-19 13:35:00|4080.5|4078.5|4076.5|4075.5|4080.5|4079.5|4076|4075.5|5345
1695130800000|2023-09-19 13:40:00|4076|4075|4074.5|4073.5|4076|4075|4071|4070|6446
1695131100000|2023-09-19 13:45:00|4075|4074|4074|4073.5|4077|4076|4073.5|4072.5|6797
1695131400000|2023-09-19 13:50:00|4074.5|4074|4077.5|4076.5|4078|4077.5|4074.5|4074|6491
1695131700000|2023-09-19 13:55:00|4077|4077|4075.5|4075|4078|4077.5|4075.5|4075|5348
1695132000000|2023-09-19 14:00:00|4075|4074.5|4077.5|4076.5|4077.5|4076.5|4073|4072.5|6538
1695132300000|2023-09-19 14:05:00|4076.5|4076|4071.5|4071|4076.5|4076|4071.5|4071|4992
1695132600000|2023-09-19 14:10:00|4072.5|4072|4070|4069|4073|4072|4068|4067|4673
1695132900000|2023-09-19 14:15:00|4069.5|4068.5|4069|4068|4070|4069|4067|4066.5|8513
1695133200000|2023-09-19 14:20:00|4068.5|4068.5|4070.5|4070|4071.5|4070.5|4068.5|4068|5180
1695133500000|2023-09-19 14:25:00|4071|4069.5|4070.5|4070|4071|4070|4068|4067.5|8784
1695133800000|2023-09-19 14:30:00|4070|4069.5|4067.5|4067|4070.5|4070|4066|4065.5|7139
1695134100000|2023-09-19 14:35:00|4068|4067.5|4064|4063.5|4068.5|4067.5|4064|4063|8559
1695134400000|2023-09-19 14:40:00|4064.5|4064|4067|4066.5|4068|4067|4064.5|4064|5093
1695134700000|2023-09-19 14:45:00|4067.5|4066|4069|4068.5|4069.5|4069|4067.5|4066|7766
1695135000000|2023-09-19 14:50:00|4068.5|4068|4068|4067.5|4071.5|4070.5|4068|4067.5|6847
1695135300000|2023-09-19 14:55:00|4068.5|4068.5|4068|4067.5|4070|4069.5|4068|4067.5|9679
1695135600000|2023-09-19 15:00:00|4067.5|4067|4063.5|4063|4067.5|4067|4063|4062.5|50983
1695135900000|2023-09-19 15:05:00|4063|4062.5|4065.5|4065|4065.5|4065|4062.5|4062|8931
1695136200000|2023-09-19 15:10:00|4064.5|4064|4068.5|4068|4068.5|4068|4064|4063.5|7879
1695136500000|2023-09-19 15:15:00|4068|4067.5|4070|4069|4070|4069|4066|4065.5|9580
1695136800000|2023-09-19 15:20:00|4070.5|4069.5|4074|4073.5|4074|4073.5|4070.5|4069.5|12942
1695137100000|2023-09-19 15:25:00|4075|4074|4078|4077.5|4079|4078.5|4074.5|4074|11856
1695106800000|2023-09-19 07:00:00|4097.5|4093|4095|4093.5|4097.5|4094|4082|4080.5|29617
1695107100000|2023-09-19 07:05:00|4095.5|4092.5|4087|4085.5|4097.5|4096|4086|4084.5|5909
1695107400000|2023-09-19 07:10:00|4088.5|4087|4092|4090.5|4096.5|4094.5|4088.5|4087|2296
1695107700000|2023-09-19 07:15:00|4093|4091|4092.5|4091.5|4093.5|4092.5|4089|4088|3005
1695108000000|2023-09-19 07:20:00|4093.5|4093|4095.5|4094.5|4096|4095|4092|4091.5|1585
1695108300000|2023-09-19 07:25:00|4094.5|4094|4097|4096|4097|4096|4091.5|4090|2803
1695108600000|2023-09-19 07:30:00|4096.5|4097|4097|4096|4099|4098.5|4092.5|4092|4902
1695108900000|2023-09-19 07:35:00|4096.5|4095.5|4096.5|4096|4097|4096.5|4093.5|4092|1593
1695109200000|2023-09-19 07:40:00|4096|4095.5|4095|4094|4096.5|4095.5|4092|4091|2870
1695109500000|2023-09-19 07:45:00|4096.5|4095|4096|4095|4097.5|4096.5|4091|4089.5|4617
1695109800000|2023-09-19 07:50:00|4095.5|4094.5|4098.5|4098|4099|4098|4095.5|4094.5|1958
1695110100000|2023-09-19 07:55:00|4098|4097.5|4104|4103|4105|4103.5|4096|4095|3138
1695110400000|2023-09-19 08:00:00|4103|4102|4101|4100.5|4103.5|4103|4100|4099.5|3934
1695110700000|2023-09-19 08:05:00|4101.5|4101|4099|4098|4103.5|4103|4099|4098|3735
1695111000000|2023-09-19 08:10:00|4098.5|4097.5|4098.5|4098|4099.5|4099|4096.5|4096|3276
1695111300000|2023-09-19 08:15:00|4099|4097.5|4096.5|4096|4099|4098.5|4096.5|4096|3649
1695111600000|2023-09-19 08:20:00|4097|4096.5|4101.5|4100|4102.5|4101.5|4097|4096|3688
1695111900000|2023-09-19 08:25:00|4102|4100.5|4101.5|4100.5|4102|4101|4101|4100|705
1695112200000|2023-09-19 08:30:00|4100.5|4100|4096|4095|4101.5|4100.5|4094|4093|3739
1695112500000|2023-09-19 08:35:00|4095|4094|4092.5|4091.5|4095|4094|4092.5|4091.5|4265
1695112800000|2023-09-19 08:40:00|4093|4092|4090.5|4089.5|4095|4094|4089.5|4088.5|4434
1695113100000|2023-09-19 08:45:00|4090|4089|4092.5|4092|4092.5|4092|4088|4087.5|3085
1695113400000|2023-09-19 08:50:00|4092|4091.5|4094|4093.5|4095|4094|4090.5|4089.5|2660
1695113700000|2023-09-19 08:55:00|4093.5|4093|4089|4087.5|4093.5|4093.5|4089|4087.5|1072
1695114000000|2023-09-19 09:00:00|4088.5|4088|4088.5|4087.5|4090|4089|4086.5|4085|3559
1695114300000|2023-09-19 09:05:00|4088|4087|4088|4087.5|4088.5|4088|4087|4086.5|2253
1695114600000|2023-09-19 09:10:00|4087|4087|4087.5|4086.5|4089|4088|4086.5|4085.5|4322
1695114900000|2023-09-19 09:15:00|4088|4087|4089|4088|4089|4088|4087.5|4086|1359
1695115200000|2023-09-19 09:20:00|4088|4087|4085|4084|4088.5|4087|4083.5|4083|2065
1695115500000|2023-09-19 09:25:00|4086|4085|4087.5|4086.5|4088|4087.5|4085|4084|1511
1695115800000|2023-09-19 09:30:00|4087|4087|4088|4087.5|4088.5|4087.5|4086.5|4085.5|2160
1695116100000|2023-09-19 09:35:00|4087.5|4087|4088.5|4087.5|4088.5|4087.5|4086|4085.5|2454
1695116400000|2023-09-19 09:40:00|4089.5|4088.5|4087.5|4087|4089.5|4088.5|4087.5|4087|2816
1695116700000|2023-09-19 09:45:00|4088|4087.5|4091|4090|4092|4091|4088|4087|2986
1695117000000|2023-09-19 09:50:00|4090.5|4089.5|4089|4088.5|4093|4091.5|4089|4088.5|2414
1695117300000|2023-09-19 09:55:00|4088.5|4088|4091|4090|4091|4090.5|4088.5|4087.5|2287
1695117600000|2023-09-19 10:00:00|4090.5|4089.5|4090|4089|4090.5|4090|4088|4087.5|2031
1695117900000|2023-09-19 10:05:00|4091|4090|4091.5|4091|4093.5|4092|4090.5|4090|1067
1695118200000|2023-09-19 10:10:00|4092|4091.5|4093|4092|4094|4093|4092|4091.5|1452
1695118500000|2023-09-19 10:15:00|4092.5|4092.5|4092|4091|4094|4093|4091.5|4091|1531
1695118800000|2023-09-19 10:20:00|4092.5|4091.5|4092|4091.5|4093.5|4092.5|4092|4091.5|891
1695119100000|2023-09-19 10:25:00|4091.5|4091|4091.5|4090.5|4093.5|4092.5|4089.5|4088.5|2272
1695119400000|2023-09-19 10:30:00|4090|4089|4089|4088.5|4092|4091|4089|4088.5|1404
1695119700000|2023-09-19 10:35:00|4089.5|4089|4088.5|4087.5|4091|4089.5|4088.5|4087.5|1984
1695120000000|2023-09-19 10:40:00|4088|4086.5|4087.5|4087|4088|4087.5|4086.5|4086|2624
1695120300000|2023-09-19 10:45:00|4087|4086.5|4081.5|4080.5|4087.5|4086.5|4081|4080.5|1465
1695120600000|2023-09-19 10:50:00|4083.5|4082.5|4085.5|4084|4086|4085|4083.5|4082|714
1695120900000|2023-09-19 10:55:00|4085|4083.5|4084|4083|4085|4084|4083|4082.5|1009
1695121200000|2023-09-19 11:00:00|4083.5|4082.5|4081.5|4080.5|4083.5|4082.5|4081|4080.5|1428
1695121500000|2023-09-19 11:05:00|4082|4081|4082|4081|4083.5|4082.5|4081.5|4080.5|6198
1695121800000|2023-09-19 11:10:00|4081.5|4080.5|4083|4082.5|4084|4083|4080.5|4079.5|1827
1695122100000|2023-09-19 11:15:00|4082|4081.5|4081.5|4080.5|4082|4081.5|4080|4079|1002
1695122400000|2023-09-19 11:20:00|4080.5|4079.5|4081|4080|4082.5|4082|4080.5|4079.5|1765
1695122700000|2023-09-19 11:25:00|4080|4079.5|4079|4078|4080.5|4079.5|4077.5|4076.5|1792
1695123000000|2023-09-19 11:30:00|4078|4077.5|4077|4076.5|4078.5|4077.5|4076.5|4076|1816
1695123300000|2023-09-19 11:35:00|4077.5|4077|4079|4078|4079.5|4079|4077.5|4076.5|3029
1695123600000|2023-09-19 11:40:00|4078.5|4077.5|4078.5|4077.5|4079|4078|4078|4077.5|4271
1695123900000|2023-09-19 11:45:00|4079|4078.5|4081|4080.5|4081|4080.5|4079|4078.5|2535
1695124200000|2023-09-19 11:50:00|4080.5|4080|4081.5|4080.5|4081.5|4080.5|4080.5|4080|1848
1695124500000|2023-09-19 11:55:00|4081|4080|4079.5|4078.5|4081.5|4080.5|4079.5|4078.5|4030
1695124800000|2023-09-19 12:00:00|4080|4079|4079.5|4078.5|4080|4079.5|4077.5|4077|2499
1695125100000|2023-09-19 12:05:00|4080|4079.5|4078|4077.5|4080|4079.5|4078|4077.5|2712
1695125400000|2023-09-19 12:10:00|4077|4076|4078|4077|4078|4077|4076.5|4076|2985
1695125700000|2023-09-19 12:15:00|4077.5|4076.5|4074.5|4074|4078|4076.5|4073|4072.5|3612
1695126000000|2023-09-19 12:20:00|4075|4074.5|4076|4075|4076.5|4075|4073.5|4073|2433
1695126300000|2023-09-19 12:25:00|4076.5|4075.5|4078.5|4077.5|4079|4078|4076|4075.5|1764
1695126600000|2023-09-19 12:30:00|4079|4078|4078|4077|4079.5|4078.5|4076.5|4076|3865
1695126900000|2023-09-19 12:35:00|4077.5|4076.5|4077.5|4076.5|4077.5|4077|4075.5|4075|3122
1695127200000|2023-09-19 12:40:00|4079|4078.5|4081.5|4080|4083|4082|4079|4078.5|2746
1695127500000|2023-09-19 12:45:00|4081|4080.5|4080|4079|4082|4081.5|4079.5|4079|2649
1695127800000|2023-09-19 12:50:00|4080.5|4079.5|4078|4077|4082|4081|4076.5|4075.5|3863
1695128100000|2023-09-19 12:55:00|4077.5|4076.5|4076|4075.5|4077.5|4076.5|4075.5|4075|3061
1695128400000|2023-09-19 13:00:00|4075.5|4075|4072|4071.5|4076|4075|4071.5|4071|4965
1695128700000|2023-09-19 13:05:00|4073|4072.5|4076.5|4075.5|4076.5|4076|4073|4072.5|7282
1695129000000|2023-09-19 13:10:00|4076|4075|4077|4076|4077|4076|4074|4073.5|2549
1695129300000|2023-09-19 13:15:00|4077.5|4076.5|4080|4079|4081|4080.5|4077|4076.5|4750
1695129600000|2023-09-19 13:20:00|4079.5|4078.5|4078.5|4077.5|4081|4080.5|4078|4077|4793
1695129900000|2023-09-19 13:25:00|4078|4077|4081|4080.5|4082|4081|4078|4077|9465
1695130200000|2023-09-19 13:30:00|4081.5|4083|4079.5|4078|4088|4087.5|4078|4077|7876
1695130500000|2023-09-19 13:35:00|4080.5|4078.5|4076.5|4075.5|4080.5|4079.5|4076|4075.5|5345
1695130800000|2023-09-19 13:40:00|4076|4075|4074.5|4073.5|4076|4075|4071|4070|6446
1695131100000|2023-09-19 13:45:00|4075|4074|4074|4073.5|4077|4076|4073.5|4072.5|6797
1695131400000|2023-09-19 13:50:00|4074.5|4074|4077.5|4076.5|4078|4077.5|4074.5|4074|6491
1695131700000|2023-09-19 13:55:00|4077|4077|4075.5|4075|4078|4077.5|4075.5|4075|5348
1695132000000|2023-09-19 14:00:00|4075|4074.5|4077.5|4076.5|4077.5|4076.5|4073|4072.5|6538
1695132300000|2023-09-19 14:05:00|4076.5|4076|4071.5|4071|4076.5|4076|4071.5|4071|4992
1695132600000|2023-09-19 14:10:00|4072.5|4072|4070|4069|4073|4072|4068|4067|4673
1695132900000|2023-09-19 14:15:00|4069.5|4068.5|4069|4068|4070|4069|4067|4066.5|8513
1695133200000|2023-09-19 14:20:00|4068.5|4068.5|4070.5|4070|4071.5|4070.5|4068.5|4068|5180
1695133500000|2023-09-19 14:25:00|4071|4069.5|4070.5|4070|4071|4070|4068|4067.5|8784
1695133800000|2023-09-19 14:30:00|4070|4069.5|4067.5|4067|4070.5|4070|4066|4065.5|7139
1695134100000|2023-09-19 14:35:00|4068|4067.5|4064|4063.5|4068.5|4067.5|4064|4063|8559
1695134400000|2023-09-19 14:40:00|4064.5|4064|4067|4066.5|4068|4067|4064.5|4064|5093
1695134700000|2023-09-19 14:45:00|4067.5|4066|4069|4068.5|4069.5|4069|4067.5|4066|7766
1695135000000|2023-09-19 14:50:00|4068.5|4068|4068|4067.5|4071.5|4070.5|4068|4067.5|6847
1695135300000|2023-09-19 14:55:00|4068.5|4068.5|4068|4067.5|4070|4069.5|4068|4067.5|9679
1695135600000|2023-09-19 15:00:00|4067.5|4067|4063.5|4063|4067.5|4067|4063|4062.5|50983
1695135900000|2023-09-19 15:05:00|4063|4062.5|4065.5|4065|4065.5|4065|4062.5|4062|8931
1695136200000|2023-09-19 15:10:00|4064.5|4064|4068.5|4068|4068.5|4068|4064|4063.5|7879
1695136500000|2023-09-19 15:15:00|4068|4067.5|4070|4069|4070|4069|4066|4065.5|9580
1695136800000|2023-09-19 15:20:00|4070.5|4069.5|4074|4073.5|4074|4073.5|4070.5|4069.5|12942
1695137100000|2023-09-19 15:25:00|4075|4074|4078|4077.5|4079|4078.5|4074.5|4074|11856
1695193200000|2023-09-20 07:00:00|4102|4100.5|4103.5|4102.5|4105.5|4104|4094|4092.5|5346
1695193500000|2023-09-20 07:05:00|4102|4100|4108.5|4107.5|4110|4108|4102|4100|5783
1695193800000|2023-09-20 07:10:00|4108|4107|4115|4113.5|4115|4113.5|4106.5|4105|2652
1695194100000|2023-09-20 07:15:00|4114.5|4114|4117|4116|4118|4117|4114|4113|2379
1695194400000|2023-09-20 07:20:00|4117.5|4116.5|4120|4119.5|4120.5|4119.5|4114.5|4114|3078
1695194700000|2023-09-20 07:25:00|4120.5|4119|4119.5|4118.5|4122.5|4121.5|4118.5|4118|1806
1695195000000|2023-09-20 07:30:00|4120.5|4119|4120|4119|4122.5|4122|4120|4119|4389
1695195300000|2023-09-20 07:35:00|4119.5|4118.5|4120|4119|4124.5|4124|4119|4118|17470
1695195600000|2023-09-20 07:40:00|4119.5|4118.5|4115|4114.5|4119.5|4118.5|4114|4113|1562
1695195900000|2023-09-20 07:45:00|4114.5|4114|4114.5|4113.5|4119.5|4119|4114|4113|3030
1695196200000|2023-09-20 07:50:00|4114|4113|4116|4115|4118|4117|4114|4113|2361
1695196500000|2023-09-20 07:55:00|4116.5|4115.5|4123|4121.5|4123|4121.5|4116.5|4115.5|2819
1695196800000|2023-09-20 08:00:00|4122.5|4122|4121.5|4121|4124.5|4123.5|4120.5|4120|3523
1695197100000|2023-09-20 08:05:00|4123|4120.5|4122.5|4122|4123|4122.5|4119|4118.5|3577
1695197400000|2023-09-20 08:10:00|4123|4122.5|4123|4122|4124|4123|4121.5|4120.5|4545
1695197700000|2023-09-20 08:15:00|4122|4121.5|4125.5|4124.5|4127|4126|4121.5|4121|5771
1695198000000|2023-09-20 08:20:00|4126|4125|4123.5|4122.5|4130|4129.5|4123|4122|20214
1695198300000|2023-09-20 08:25:00|4122.5|4122|4122.5|4122|4124.5|4123.5|4122.5|4121.5|4201
1695198600000|2023-09-20 08:30:00|4122|4121.5|4127|4126|4127|4126.5|4121.5|4121|23630
1695198900000|2023-09-20 08:35:00|4126.5|4125.5|4124.5|4123.5|4127|4126|4122.5|4122|4036
1695199200000|2023-09-20 08:40:00|4125|4124|4127.5|4126.5|4127.5|4126.5|4124.5|4123.5|2861
1695199500000|2023-09-20 08:45:00|4127|4126|4124|4123|4127.5|4127|4123|4122.5|3447
1695199800000|2023-09-20 08:50:00|4123.5|4122.5|4125|4124.5|4125|4124.5|4123.5|4122.5|4104
1695200100000|2023-09-20 08:55:00|4124.5|4124|4123.5|4123|4125.5|4125|4123|4122.5|5755
1695200400000|2023-09-20 09:00:00|4123|4122.5|4124|4123|4125|4124|4122.5|4121.5|2315
1695200700000|2023-09-20 09:05:00|4125|4123.5|4118|4117|4125.5|4124|4116|4115.5|9032
1695201000000|2023-09-20 09:10:00|4117.5|4116.5|4114.5|4113.5|4119|4118|4113|4112|4084
1695201300000|2023-09-20 09:15:00|4114|4114|4118|4117.5|4118.5|4117.5|4114|4113.5|5605
1695201600000|2023-09-20 09:20:00|4117.5|4117|4118.5|4118|4119|4118.5|4116|4115.5|7438
1695201900000|2023-09-20 09:25:00|4118|4117.5|4117.5|4117|4118.5|4118|4117|4116|2525
1695202200000|2023-09-20 09:30:00|4117|4116|4120.5|4120|4121|4120.5|4117|4116|5314
1695202500000|2023-09-20 09:35:00|4120|4119.5|4121|4120|4121.5|4120.5|4118|4117.5|1962
1695202800000|2023-09-20 09:40:00|4120.5|4120.5|4118.5|4117.5|4122|4121.5|4118.5|4117.5|2826
1695203100000|2023-09-20 09:45:00|4118|4117|4118|4117|4118.5|4117.5|4116.5|4115.5|1720
1695203400000|2023-09-20 09:50:00|4117.5|4117.5|4116.5|4116|4118.5|4117.5|4116.5|4116|2063
1695203700000|2023-09-20 09:55:00|4115.5|4115|4119.5|4119|4119.5|4119|4115.5|4115|5611
1695204000000|2023-09-20 10:00:00|4120|4118.5|4119|4118.5|4120|4119.5|4117|4116.5|4660
1695204300000|2023-09-20 10:05:00|4119.5|4119|4119.5|4119|4119.5|4119|4119|4118.5|1963
1695204600000|2023-09-20 10:10:00|4120|4119.5|4122|4121|4122|4121|4118|4117.5|3077
1695204900000|2023-09-20 10:15:00|4123|4122|4120|4119.5|4123|4122|4120|4119.5|2319
1695205200000|2023-09-20 10:20:00|4120.5|4120|4121.5|4120.5|4122.5|4121.5|4120.5|4119.5|1561
1695205500000|2023-09-20 10:25:00|4122|4121|4122.5|4122|4122.5|4122|4121.5|4120.5|1184
1695205800000|2023-09-20 10:30:00|4123|4121.5|4118.5|4117.5|4123|4121.5|4118.5|4117.5|2200
1695206100000|2023-09-20 10:35:00|4118|4116.5|4118|4117.5|4119|4118.5|4115.5|4115|3715
1695206400000|2023-09-20 10:40:00|4117.5|4117|4121|4120.5|4122.5|4122|4117|4116.5|2458
1695206700000|2023-09-20 10:45:00|4120.5|4120|4117|4116|4121|4120.5|4116.5|4116|3111
1695207000000|2023-09-20 10:50:00|4117.5|4116.5|4116.5|4116|4119|4118|4116.5|4116|2324
1695207300000|2023-09-20 10:55:00|4116|4115.5|4117.5|4117|4118.5|4118|4116|4115.5|3486
1695207600000|2023-09-20 11:00:00|4118|4117.5|4115.5|4115|4118|4117.5|4114.5|4114|3577
1695207900000|2023-09-20 11:05:00|4115|4114.5|4118.5|4118|4119|4118.5|4115|4114.5|2521
1695208200000|2023-09-20 11:10:00|4118|4117.5|4114|4113.5|4118|4117.5|4113.5|4113|2528
1695208500000|2023-09-20 11:15:00|4113.5|4113|4117.5|4116.5|4117.5|4116.5|4113.5|4113|1688
1695208800000|2023-09-20 11:20:00|4118|4117|4118|4117|4118|4117.5|4117.5|4116.5|2013
1695209100000|2023-09-20 11:25:00|4117|4116.5|4117|4116.5|4118|4117.5|4116|4115.5|2500
1695209400000|2023-09-20 11:30:00|4117.5|4117|4118.5|4117.5|4119|4118|4117|4116.5|1688
1695209700000|2023-09-20 11:35:00|4119|4118|4116.5|4116|4119|4118.5|4116.5|4116|2705
1695210000000|2023-09-20 11:40:00|4117|4115.5|4114|4113.5|4117|4116|4114|4113.5|3835
1695210300000|2023-09-20 11:45:00|4113.5|4113|4115|4114.5|4115|4114.5|4113|4112.5|1741
1695210600000|2023-09-20 11:50:00|4114.5|4114|4111|4110|4114.5|4114.5|4111|4110|2014
1695210900000|2023-09-20 11:55:00|4111.5|4110.5|4111|4110|4112|4111.5|4110|4109|1964
1695211200000|2023-09-20 12:00:00|4111.5|4110.5|4112|4111|4112.5|4112|4111.5|4110|3377
1695211500000|2023-09-20 12:05:00|4111|4110.5|4111|4110.5|4111.5|4111|4110|4109.5|2423
1695211800000|2023-09-20 12:10:00|4110.5|4110|4109|4108.5|4110.5|4110|4108|4107.5|2441
1695212100000|2023-09-20 12:15:00|4109.5|4109.5|4111|4110.5|4112|4111.5|4109.5|4109.5|2664
1695212400000|2023-09-20 12:20:00|4110.5|4110|4110.5|4110|4110.5|4110|4107|4106.5|2682
1695212700000|2023-09-20 12:25:00|4111|4110.5|4110.5|4110|4112.5|4112|4110.5|4110|1940
1695213000000|2023-09-20 12:30:00|4110|4109.5|4110.5|4110|4113.5|4112.5|4109.5|4109|2736
1695213300000|2023-09-20 12:35:00|4110|4109.5|4110|4109.5|4112|4111|4109.5|4108.5|3121
1695213600000|2023-09-20 12:40:00|4110.5|4109|4114.5|4113.5|4114.5|4114|4109|4108.5|4075
1695213900000|2023-09-20 12:45:00|4115|4114.5|4116|4115.5|4116.5|4116|4113|4112.5|2515
1695214200000|2023-09-20 12:50:00|4116.5|4116|4114.5|4114|4117.5|4116.5|4114.5|4114|1596
1695214500000|2023-09-20 12:55:00|4115|4114.5|4115.5|4114.5|4115.5|4114.5|4114.5|4114|2087
1695214800000|2023-09-20 13:00:00|4116|4115|4115.5|4115|4116|4115.5|4113.5|4113|4991
1695215100000|2023-09-20 13:05:00|4115|4114.5|4115.5|4115|4116|4115.5|4115|4114.5|12054
1695215400000|2023-09-20 13:10:00|4114.5|4114|4114|4113|4114.5|4114|4112.5|4112|3185
1695215700000|2023-09-20 13:15:00|4113.5|4113.5|4115|4114.5|4117|4116|4113.5|4113|2314
1695216000000|2023-09-20 13:20:00|4115.5|4115|4114|4113.5|4115.5|4115|4114|4113.5|2328
1695216300000|2023-09-20 13:25:00|4113.5|4113|4115|4114.5|4116|4115.5|4111.5|4110.5|2934
1695216600000|2023-09-20 13:30:00|4114.5|4114|4112.5|4112|4130.5|4129|4112.5|4112|14175
1695216900000|2023-09-20 13:35:00|4113|4111.5|4118.5|4118|4120.5|4119.5|4112|4111.5|6803
1695217200000|2023-09-20 13:40:00|4116|4115.5|4116|4115.5|4118.5|4118|4113|4112.5|5109
1695217500000|2023-09-20 13:45:00|4114.5|4114|4108|4107.5|4114.5|4114|4106.5|4105.5|5451
1695217800000|2023-09-20 13:50:00|4107.5|4107|4110.5|4109.5|4111.5|4111|4106|4105.5|3580
1695218100000|2023-09-20 13:55:00|4109|4108.5|4112|4111|4113|4112.5|4108|4107.5|3820
1695218400000|2023-09-20 14:00:00|4112.5|4111.5|4118|4117|4118|4117.5|4112|4111.5|5505
1695218700000|2023-09-20 14:05:00|4117.5|4117.5|4117|4116.5|4119|4118.5|4116.5|4116|4599
1695219000000|2023-09-20 14:10:00|4117.5|4117|4116.5|4116|4119|4118|4115.5|4115|2649
1695219300000|2023-09-20 14:15:00|4117|4116.5|4120|4119|4121.5|4120.5|4117|4116|2523
1695219600000|2023-09-20 14:20:00|4119.5|4118.5|4116.5|4116|4119.5|4119|4116.5|4115.5|2618
1695219900000|2023-09-20 14:25:00|4116|4115.5|4117.5|4116.5|4117.5|4116.5|4115.5|4115|4179
1695220200000|2023-09-20 14:30:00|4117|4116|4117.5|4116.5|4118|4117.5|4116|4115.5|3640
1695220500000|2023-09-20 14:35:00|4117|4117|4116|4115.5|4118|4117|4116|4115.5|3418
1695220800000|2023-09-20 14:40:00|4117|4116|4114.5|4114|4117|4116.5|4111.5|4111|8413
1695221100000|2023-09-20 14:45:00|4115|4114.5|4113.5|4113|4115|4114.5|4111|4110.5|5265
1695221400000|2023-09-20 14:50:00|4114|4113.5|4117.5|4117|4118|4117.5|4114|4113.5|5827
1695221700000|2023-09-20 14:55:00|4116.5|4116|4117|4116.5|4117.5|4116.5|4115.5|4115|4784
1695222000000|2023-09-20 15:00:00|4117.5|4117|4118|4117.5|4118.5|4118|4117|4116.5|5170
1695222300000|2023-09-20 15:05:00|4118.5|4118|4119|4118|4120|4119.5|4118.5|4118|8055
1695222600000|2023-09-20 15:10:00|4118.5|4118.5|4118.5|4117.5|4120|4119.5|4117.5|4117|13847
1695222900000|2023-09-20 15:15:00|4118|4118|4117.5|4117|4118.5|4118|4117|4116.5|6173
1695223200000|2023-09-20 15:20:00|4117|4116.5|4117.5|4117|4118.5|4118|4117|4116.5|8370
1695223500000|2023-09-20 15:25:00|4118|4117.5|4120|4119.5|4120|4119.5|4117.5|4117|6945
1695279600000|2023-09-21 07:00:00|4100.5|4096|4107|4105|4111|4109.5|4094.5|4092.5|48718
1695279900000|2023-09-21 07:05:00|4106|4103.5|4107|4105.5|4113|4111.5|4105|4103.5|9292
1695280200000|2023-09-21 07:10:00|4106|4104.5|4102.5|4101|4109|4107.5|4101.5|4101|6317
1695280500000|2023-09-21 07:15:00|4102|4100.5|4104|4102.5|4104|4102.5|4098.5|4097.5|4792
1695280800000|2023-09-21 07:20:00|4105.5|4104.5|4100.5|4099.5|4106.5|4104.5|4097.5|4096.5|4366
1695281100000|2023-09-21 07:25:00|4100|4100|4098.5|4097.5|4100|4100|4097.5|4096.5|1992
1695281400000|2023-09-21 07:30:00|4099|4098|4115.5|4114.5|4115.5|4114.5|4099|4098|8704
1695281700000|2023-09-21 07:35:00|4115|4114|4118.5|4117|4121.5|4120|4114.5|4113.5|4817
1695282000000|2023-09-21 07:40:00|4118|4116.5|4116|4115.5|4119.5|4118|4113|4111.5|3827
1695282300000|2023-09-21 07:45:00|4117|4116|4112.5|4111.5|4117.5|4116|4111|4110.5|5809
1695282600000|2023-09-21 07:50:00|4112|4112|4118|4117|4118|4117|4111.5|4111|3459
1695282900000|2023-09-21 07:55:00|4117|4116.5|4117|4116.5|4117.5|4117|4114|4113.5|3863
1695283200000|2023-09-21 08:00:00|4117.5|4117|4113.5|4112.5|4121.5|4120.5|4113|4112.5|3907
1695283500000|2023-09-21 08:05:00|4114.5|4114|4117.5|4117|4119.5|4118.5|4114.5|4113.5|3615
1695283800000|2023-09-21 08:10:00|4117|4116.5|4114|4113.5|4118|4117.5|4113.5|4113|8233
1695284100000|2023-09-21 08:15:00|4113.5|4113|4119.5|4119|4121|4120.5|4111.5|4111|7966
1695284400000|2023-09-21 08:20:00|4121|4119.5|4120.5|4119.5|4122.5|4121.5|4119|4118.5|2321
1695284700000|2023-09-21 08:25:00|4121|4120|4125|4123.5|4125|4123.5|4120.5|4119.5|2477
1695285000000|2023-09-21 08:30:00|4124.5|4122.5|4120.5|4120|4125|4123.5|4119.5|4118.5|15372
1695285300000|2023-09-21 08:35:00|4121|4119.5|4124.5|4123.5|4125|4123.5|4120|4119.5|4045
1695285600000|2023-09-21 08:40:00|4124|4122.5|4124|4123|4124.5|4123|4121|4120.5|1903
1695285900000|2023-09-21 08:45:00|4123.5|4122.5|4121.5|4121|4124.5|4123.5|4121.5|4121|2566
1695286200000|2023-09-21 08:50:00|4122|4120.5|4122.5|4122|4123.5|4122|4121|4120.5|2346
1695286500000|2023-09-21 08:55:00|4123|4122.5|4128|4127.5|4128.5|4127.5|4122.5|4122|6180
1695286800000|2023-09-21 09:00:00|4128.5|4128|4128|4127.5|4130.5|4130|4128|4127.5|12843
1695287100000|2023-09-21 09:05:00|4128.5|4128.5|4130.5|4129.5|4130.5|4130|4128.5|4128|2726
1695287400000|2023-09-21 09:10:00|4130|4129|4129.5|4129|4130.5|4129|4129|4128.5|7340
1695287700000|2023-09-21 09:15:00|4130|4129.5|4129|4128.5|4131|4130.5|4129|4128.5|3514
1695288000000|2023-09-21 09:20:00|4128.5|4128|4129.5|4129|4129.5|4129|4128|4127.5|7006
1695288300000|2023-09-21 09:25:00|4129|4128.5|4129.5|4129|4129.5|4129|4129|4128.5|3991
1695288600000|2023-09-21 09:30:00|4129|4128.5|4132|4131|4132.5|4131.5|4128.5|4128|2861
1695288900000|2023-09-21 09:35:00|4132.5|4131.5|4132|4131|4134|4133|4131.5|4131|3608
1695289200000|2023-09-21 09:40:00|4131.5|4130.5|4132|4131.5|4133.5|4133|4130|4129.5|4519
1695289500000|2023-09-21 09:45:00|4133|4132|4130.5|4130|4133.5|4132.5|4130.5|4130|934
1695289800000|2023-09-21 09:50:00|4131|4130.5|4132|4131|4132.5|4132|4130.5|4130|2606
1695290100000|2023-09-21 09:55:00|4131.5|4130.5|4132|4131|4132|4131|4130|4129.5|2536
1695290400000|2023-09-21 10:00:00|4131|4130.5|4130.5|4130|4132.5|4132|4130.5|4130|1589
1695290700000|2023-09-21 10:05:00|4131|4129.5|4129.5|4129|4131|4129.5|4129|4128.5|4291
1695291000000|2023-09-21 10:10:00|4129|4128.5|4130.5|4130|4130.5|4130|4129|4128.5|1777
1695291300000|2023-09-21 10:15:00|4130|4129.5|4128|4127.5|4131.5|4130.5|4127.5|4127|4473
1695291600000|2023-09-21 10:20:00|4127.5|4127|4129|4128.5|4129.5|4129|4127.5|4127|3213
1695291900000|2023-09-21 10:25:00|4129.5|4129|4131.5|4131|4131.5|4131|4129.5|4129|9633
1695292200000|2023-09-21 10:30:00|4132|4131.5|4134|4133|4134|4133.5|4132|4131.5|8951
1695292500000|2023-09-21 10:35:00|4133.5|4132.5|4133|4132.5|4133.5|4132.5|4129|4128.5|5849
1695292800000|2023-09-21 10:40:00|4132.5|4132|4131.5|4131|4133|4132.5|4130.5|4130|9306
1695293100000|2023-09-21 10:45:00|4132|4132|4132.5|4132|4133.5|4133|4131|4130|8313
1695293400000|2023-09-21 10:50:00|4133|4132.5|4134|4133|4134|4133.5|4131|4130.5|3729
1695293700000|2023-09-21 10:55:00|4134.5|4133.5|4135|4134.5|4137|4136.5|4134.5|4133|9578
1695294000000|2023-09-21 11:00:00|4136|4135|4158|4157.5|4161.5|4160.5|4136|4135|24483
1695294300000|2023-09-21 11:05:00|4157.5|4157|4165|4164.5|4166|4165.5|4156|4155.5|15044
1695294600000|2023-09-21 11:10:00|4165.5|4165|4148|4147|4166.5|4166|4148|4147|12895
1695294900000|2023-09-21 11:15:00|4147.5|4147.5|4150|4149|4152|4151|4147|4146|9095
1695295200000|2023-09-21 11:20:00|4151|4149.5|4142.5|4141.5|4152.5|4151.5|4142.5|4141.5|5338
1695295500000|2023-09-21 11:25:00|4141.5|4141|4147|4146|4147.5|4146.5|4141|4140|3516
1695295800000|2023-09-21 11:30:00|4146|4145.5|4146|4145|4150|4149.5|4145|4144|4139
1695296100000|2023-09-21 11:35:00|4145.5|4145.5|4139|4138|4147.5|4147|4138.5|4137.5|2077
1695296400000|2023-09-21 11:40:00|4139.5|4138.5|4138.5|4137.5|4139.5|4139|4137|4135.5|1902
1695296700000|2023-09-21 11:45:00|4138|4137|4137.5|4136.5|4139|4138|4137|4136|4054
1695297000000|2023-09-21 11:50:00|4138|4137|4136.5|4136|4138.5|4137.5|4135.5|4134.5|1948
1695297300000|2023-09-21 11:55:00|4136|4135|4136.5|4136|4137|4136.5|4134|4133.5|2610
1695297600000|2023-09-21 12:00:00|4137.5|4136.5|4141.5|4141|4141.5|4141|4137|4136.5|4537
1695297900000|2023-09-21 12:05:00|4141|4140.5|4141|4140|4142.5|4142|4138.5|4138|2685
1695298200000|2023-09-21 12:10:00|4141.5|4140.5|4139|4138|4141.5|4140.5|4138.5|4138|2893
1695298500000|2023-09-21 12:15:00|4138.5|4139|4140|4139.5|4140|4139.5|4138.5|4138|2626
1695298800000|2023-09-21 12:20:00|4139.5|4139|4140|4139.5|4141.5|4141|4139|4138.5|6688
1695299100000|2023-09-21 12:25:00|4139.5|4139|4145|4144|4146|4144.5|4139|4138.5|4222
1695299400000|2023-09-21 12:30:00|4144.5|4143.5|4139|4138|4145.5|4144.5|4139|4138|3099
1695299700000|2023-09-21 12:35:00|4140.5|4139.5|4138|4137.5|4141.5|4140.5|4138|4137.5|2784
1695300000000|2023-09-21 12:40:00|4138.5|4138|4135|4134.5|4138.5|4138|4134|4133.5|2803
1695300300000|2023-09-21 12:45:00|4135.5|4135|4136.5|4136|4136.5|4136|4134.5|4134|2284
1695300600000|2023-09-21 12:50:00|4137|4136.5|4140|4139.5|4140|4139.5|4137|4136|2067
1695300900000|2023-09-21 12:55:00|4140.5|4140|4144|4143|4144|4143|4140.5|4139.5|3665
1695301200000|2023-09-21 13:00:00|4144.5|4143.5|4144.5|4143.5|4146.5|4145.5|4143|4142.5|4843
1695301500000|2023-09-21 13:05:00|4144|4144|4147.5|4147|4148|4147.5|4142.5|4142|5005
1695301800000|2023-09-21 13:10:00|4148|4147.5|4147|4146.5|4148.5|4148|4146|4145.5|5231
1695302100000|2023-09-21 13:15:00|4146.5|4146|4145.5|4145|4149.5|4148.5|4145.5|4145|6324
1695302400000|2023-09-21 13:20:00|4146|4144.5|4144|4143.5|4146|4145|4142.5|4142|7897
1695302700000|2023-09-21 13:25:00|4144.5|4144|4146.5|4146|4147.5|4147|4144|4143.5|5388
1695303000000|2023-09-21 13:30:00|4147|4146.5|4137.5|4137|4150.5|4150|4137|4136.5|11643
1695303300000|2023-09-21 13:35:00|4136.5|4136|4134|4133|4138.5|4138|4133.5|4133|9887
1695303600000|2023-09-21 13:40:00|4134.5|4133.5|4141|4140|4142|4141|4134|4133|7370
1695303900000|2023-09-21 13:45:00|4140.5|4139.5|4138|4137.5|4141|4139.5|4136.5|4136|12043
1695304200000|2023-09-21 13:50:00|4137.5|4137|4146|4145.5|4146|4145.5|4137.5|4137|5783
1695304500000|2023-09-21 13:55:00|4145.5|4145|4143.5|4143|4147.5|4147|4143.5|4143|4194
1695304800000|2023-09-21 14:00:00|4144|4142.5|4143|4142|4146.5|4146|4143|4142|9646
1695305100000|2023-09-21 14:05:00|4143.5|4142.5|4142|4141|4143.5|4143|4140.5|4140|7971
1695305400000|2023-09-21 14:10:00|4142.5|4141.5|4146.5|4145.5|4148|4147.5|4142|4141.5|7574
1695305700000|2023-09-21 14:15:00|4146|4146|4143|4142|4146.5|4146|4142.5|4142|7986
1695306000000|2023-09-21 14:20:00|4142.5|4141|4141.5|4141|4143.5|4142.5|4141|4140.5|7971
1695306300000|2023-09-21 14:25:00|4142|4141.5|4143|4142.5|4145|4144|4142|4141.5|7083
1695306600000|2023-09-21 14:30:00|4142.5|4142|4143.5|4143|4143.5|4143|4142.5|4142|7231
1695306900000|2023-09-21 14:35:00|4143|4142.5|4138|4137.5|4143.5|4143|4138|4137.5|6492
1695307200000|2023-09-21 14:40:00|4137.5|4137|4138.5|4138|4139|4138.5|4137|4136.5|9061
1695307500000|2023-09-21 14:45:00|4139|4137.5|4140.5|4140|4141|4140|4138|4137.5|9208
1695307800000|2023-09-21 14:50:00|4140|4139.5|4140.5|4140|4141.5|4140.5|4140|4139.5|8495
1695308100000|2023-09-21 14:55:00|4141|4139.5|4141|4140.5|4141.5|4141|4140|4139.5|12833
1695308400000|2023-09-21 15:00:00|4141.5|4141|4143|4142.5|4143|4142.5|4141|4140.5|10486
1695308700000|2023-09-21 15:05:00|4142.5|4142|4140.5|4140|4143|4142.5|4140|4139.5|12916
1695309000000|2023-09-21 15:10:00|4140|4139.5|4139|4138.5|4140|4139.5|4136.5|4136|11811
1695309300000|2023-09-21 15:15:00|4138.5|4138|4139|4138.5|4139|4138.5|4136.5|4136|21764
1695309600000|2023-09-21 15:20:00|4139.5|4138|4137.5|4137|4139.5|4139|4137.5|4137|12207
1695309900000|2023-09-21 15:25:00|4137|4136.5|4138|4137.5|4139|4138.5|4137|4136.5|14569
1695366000000|2023-09-22 07:00:00|4117|4114|4113|4111|4117|4115.5|4107|4105|9010
1695366300000|2023-09-22 07:05:00|4113.5|4111.5|4103.5|4101.5|4114|4112.5|4101|4099|7584
1695366600000|2023-09-22 07:10:00|4104.5|4101|4107.5|4106|4109.5|4108.5|4104|4101|6675
1695366900000|2023-09-22 07:15:00|4107|4107|4121.5|4120|4122|4120.5|4107|4106|12945
1695367200000|2023-09-22 07:20:00|4121|4120.5|4117.5|4116.5|4121.5|4120.5|4116.5|4115.5|2398
1695367500000|2023-09-22 07:25:00|4119|4118|4123.5|4122|4123.5|4122.5|4115|4114|2439
1695367800000|2023-09-22 07:30:00|4124|4122.5|4120|4119.5|4127.5|4126.5|4120|4119.5|3489
1695368100000|2023-09-22 07:35:00|4120.5|4121|4113.5|4113|4122.5|4121|4113.5|4113|5638
1695368400000|2023-09-22 07:40:00|4114|4112.5|4122.5|4121|4123|4121.5|4113|4112|2809
1695368700000|2023-09-22 07:45:00|4123|4121.5|4131|4130.5|4131.5|4130.5|4122.5|4121.5|3463
1695369000000|2023-09-22 07:50:00|4129.5|4128|4126|4125.5|4129.5|4129|4125.5|4125|2985
1695369300000|2023-09-22 07:55:00|4125.5|4125|4119|4118|4126|4125|4119|4118|3982
1695369600000|2023-09-22 08:00:00|4119.5|4119|4121|4120|4121|4120|4114.5|4114|3354
1695369900000|2023-09-22 08:05:00|4120.5|4119.5|4116.5|4115.5|4122.5|4121.5|4115|4114|4707
1695370200000|2023-09-22 08:10:00|4117|4116.5|4125.5|4124|4126|4125.5|4117|4116|5024
1695370500000|2023-09-22 08:15:00|4126|4125|4130.5|4129.5|4131|4129.5|4124.5|4123.5|4345
1695370800000|2023-09-22 08:20:00|4131|4130|4129|4128.5|4132|4131|4126.5|4125.5|3553
1695371100000|2023-09-22 08:25:00|4129.5|4127.5|4127|4126|4129.5|4127.5|4126|4125|2783
1695371400000|2023-09-22 08:30:00|4128|4127.5|4133|4132|4134|4132.5|4125.5|4125|2733
1695371700000|2023-09-22 08:35:00|4132.5|4131.5|4134.5|4133.5|4135.5|4135|4132.5|4131.5|2164
1695372000000|2023-09-22 08:40:00|4134|4133|4142|4141|4142.5|4141.5|4133.5|4133|4746
1695372300000|2023-09-22 08:45:00|4141.5|4140.5|4140|4139|4142.5|4141.5|4139.5|4139|4673
1695372600000|2023-09-22 08:50:00|4139.5|4138|4140|4139|4141.5|4140.5|4138|4137.5|4362
1695372900000|2023-09-22 08:55:00|4139.5|4139.5|4141|4140|4142|4141|4136.5|4135.5|3840
1695373200000|2023-09-22 09:00:00|4141.5|4141|4141|4140.5|4144.5|4143|4141|4140.5|4134
1695373500000|2023-09-22 09:05:00|4142|4141|4141|4140.5|4143.5|4143|4140|4139.5|3954
1695373800000|2023-09-22 09:10:00|4140.5|4139.5|4143|4142.5|4143.5|4143|4138.5|4137.5|2969
1695374100000|2023-09-22 09:15:00|4144|4143.5|4144.5|4144|4146|4145|4142.5|4142|2764
1695374400000|2023-09-22 09:20:00|4145|4144.5|4145.5|4145|4147|4146|4144.5|4144|2412
1695374700000|2023-09-22 09:25:00|4146|4145.5|4145.5|4145|4149|4148.5|4144.5|4143.5|3012
1695375000000|2023-09-22 09:30:00|4146|4145.5|4141.5|4140.5|4146|4145.5|4139.5|4138.5|3164
1695375300000|2023-09-22 09:35:00|4142|4141|4144.5|4144|4145.5|4145|4141.5|4140.5|1022
1695375600000|2023-09-22 09:40:00|4144|4143.5|4145.5|4145|4146.5|4146|4144|4143.5|1420
1695375900000|2023-09-22 09:45:00|4146|4145.5|4146.5|4145.5|4148|4147.5|4145.5|4145|2609
1695376200000|2023-09-22 09:50:00|4147|4146|4147|4146.5|4148|4147.5|4145.5|4145|2106
1695376500000|2023-09-22 09:55:00|4148|4147.5|4147|4146.5|4148|4147.5|4147|4146.5|988
1695376800000|2023-09-22 10:00:00|4146.5|4146|4147.5|4146.5|4149|4148.5|4146.5|4146|2262
1695377100000|2023-09-22 10:05:00|4148|4147|4148.5|4147.5|4150|4149.5|4147|4146.5|2973
1695377400000|2023-09-22 10:10:00|4148|4147|4146|4145.5|4148.5|4147.5|4146|4145.5|1369
1695377700000|2023-09-22 10:15:00|4145.5|4145|4145.5|4144.5|4146.5|4145.5|4142.5|4141.5|1783
1695378000000|2023-09-22 10:20:00|4145|4145|4144.5|4144|4145|4145|4144|4143|2774
1695378300000|2023-09-22 10:25:00|4145|4145|4143.5|4142.5|4145.5|4145|4141.5|4141|2120
1695378600000|2023-09-22 10:30:00|4143|4141.5|4143|4142|4143.5|4143|4140.5|4140|3087
1695378900000|2023-09-22 10:35:00|4142.5|4141.5|4145|4144.5|4145|4144.5|4142|4141.5|2178
1695379200000|2023-09-22 10:40:00|4145.5|4145|4145.5|4144.5|4146|4145|4143.5|4142.5|2285
1695379500000|2023-09-22 10:45:00|4145|4145|4143|4142.5|4145|4145|4142|4141.5|2415
1695379800000|2023-09-22 10:50:00|4143.5|4143|4146|4145.5|4146|4145.5|4143.5|4143|1558
1695380100000|2023-09-22 10:55:00|4145.5|4145|4147|4146.5|4147.5|4147|4145|4144|1942
1695380400000|2023-09-22 11:00:00|4147.5|4147.5|4142.5|4142|4150|4149.5|4142|4141|4148
1695380700000|2023-09-22 11:05:00|4142|4141.5|4141|4140|4142.5|4142|4138.5|4138|2981
1695381000000|2023-09-22 11:10:00|4140.5|4140.5|4144|4143.5|4144|4143.5|4140.5|4139.5|2300
1695381300000|2023-09-22 11:15:00|4144.5|4144|4148.5|4147.5|4149|4148|4142.5|4141.5|2391
1695381600000|2023-09-22 11:20:00|4148|4148|4148.5|4147.5|4148.5|4148|4146|4145.5|2873
1695381900000|2023-09-22 11:25:00|4148|4146.5|4147|4146.5|4148.5|4148|4146|4145.5|2426
1695382200000|2023-09-22 11:30:00|4146.5|4146|4142.5|4142|4147|4146|4142.5|4142|2162
1695382500000|2023-09-22 11:35:00|4143|4141.5|4140.5|4140|4143|4142|4139|4138|2016
1695382800000|2023-09-22 11:40:00|4141|4140.5|4138.5|4137.5|4141.5|4141|4138|4137.5|2430
1695383100000|2023-09-22 11:45:00|4137.5|4138|4138|4137.5|4138|4138|4134.5|4133.5|4401
1695383400000|2023-09-22 11:50:00|4138.5|4138|4136.5|4136|4139|4138|4136.5|4136|2828
1695383700000|2023-09-22 11:55:00|4135.5|4134.5|4135.5|4135|4136|4135.5|4135|4134.5|3670
1695384000000|2023-09-22 12:00:00|4136|4135.5|4133|4132.5|4136|4135.5|4132.5|4131.5|2805
1695384300000|2023-09-22 12:05:00|4132.5|4132|4134|4133.5|4134|4133.5|4132|4131.5|2454
1695384600000|2023-09-22 12:10:00|4133.5|4133|4134.5|4134|4136|4135.5|4133|4132|1787
1695384900000|2023-09-22 12:15:00|4135.5|4135|4135|4134|4136|4135|4132.5|4132|3126
1695385200000|2023-09-22 12:20:00|4135.5|4134.5|4136.5|4135.5|4137|4136|4135|4134.5|1205
1695385500000|2023-09-22 12:25:00|4137|4136|4136|4135.5|4138|4137.5|4136|4135.5|2399
1695385800000|2023-09-22 12:30:00|4135.5|4135|4134|4133.5|4137|4136.5|4133.5|4133|4168
1695386100000|2023-09-22 12:35:00|4133.5|4133|4136|4135.5|4136|4135.5|4133|4132.5|1542
1695386400000|2023-09-22 12:40:00|4135.5|4134.5|4135.5|4135|4136.5|4136|4134.5|4134|925
1695386700000|2023-09-22 12:45:00|4135|4134.5|4134.5|4134|4137|4136.5|4134.5|4134|1918
1695387000000|2023-09-22 12:50:00|4133.5|4133|4133|4132.5|4134|4133.5|4132|4131.5|1944
1695387300000|2023-09-22 12:55:00|4132.5|4132|4128.5|4128|4132.5|4132|4127|4126|1806
1695387600000|2023-09-22 13:00:00|4129|4128.5|4128.5|4128|4131.5|4131|4128|4127.5|2641
1695387900000|2023-09-22 13:05:00|4129|4128.5|4128|4127.5|4130.5|4129.5|4128|4127.5|2485
1695388200000|2023-09-22 13:10:00|4127.5|4127|4120|4119.5|4127.5|4127|4118|4117.5|3109
1695388500000|2023-09-22 13:15:00|4119.5|4119|4125.5|4124.5|4126|4125|4119.5|4119|2219
1695388800000|2023-09-22 13:20:00|4125|4124|4125|4124.5|4125.5|4124.5|4122.5|4122|2158
1695389100000|2023-09-22 13:25:00|4125.5|4123.5|4122|4121.5|4125.5|4124.5|4120.5|4120|5273
1695389400000|2023-09-22 13:30:00|4122.5|4122|4117.5|4116.5|4125|4124.5|4117.5|4116.5|8431
1695389700000|2023-09-22 13:35:00|4117|4117|4127.5|4126.5|4128|4127.5|4117|4117|4742
1695390000000|2023-09-22 13:40:00|4127|4126|4121.5|4120.5|4128|4127.5|4121|4120|4247
1695390300000|2023-09-22 13:45:00|4122|4121|4116.5|4116|4122|4121|4115.5|4115|6958
1695390600000|2023-09-22 13:50:00|4116|4115.5|4112|4111.5|4118.5|4117.5|4111.5|4111|6037
1695390900000|2023-09-22 13:55:00|4111.5|4111|4118.5|4117.5|4118.5|4117.5|4110.5|4110|5715
1695391200000|2023-09-22 14:00:00|4118|4118|4119.5|4119|4121.5|4120.5|4117.5|4117|8205
1695391500000|2023-09-22 14:05:00|4120|4119.5|4122.5|4122|4124.5|4124|4119.5|4119|3530
1695391800000|2023-09-22 14:10:00|4121.5|4120.5|4122|4121.5|4123|4122|4121|4120.5|2775
1695392100000|2023-09-22 14:15:00|4122.5|4121|4118|4117.5|4122.5|4121.5|4117.5|4117|4483
1695392400000|2023-09-22 14:20:00|4118.5|4118|4124.5|4123.5|4124.5|4124|4118|4118|3610
1695392700000|2023-09-22 14:25:00|4124|4123|4120|4119.5|4124|4123|4120|4119|6124
1695393000000|2023-09-22 14:30:00|4120.5|4120|4124.5|4123.5|4125.5|4124.5|4120|4119.5|5953
1695393300000|2023-09-22 14:35:00|4124|4123|4122.5|4122|4124.5|4123|4121.5|4121|16762
1695393600000|2023-09-22 14:40:00|4122|4121.5|4120|4119.5|4122.5|4122|4119|4118.5|5127
1695393900000|2023-09-22 14:45:00|4120.5|4120|4118|4117.5|4121.5|4121|4118|4117.5|4058
1695394200000|2023-09-22 14:50:00|4117.5|4117|4122|4121|4122|4121|4117|4116.5|7490
1695394500000|2023-09-22 14:55:00|4123|4121.5|4123.5|4123|4123.5|4123|4122|4121.5|7857
1695394800000|2023-09-22 15:00:00|4123|4122.5|4117.5|4117|4123|4122.5|4117|4116.5|10190
1695395100000|2023-09-22 15:05:00|4117|4116.5|4117|4116.5|4118.5|4118|4115.5|4115|9605
1695395400000|2023-09-22 15:10:00|4117.5|4117|4114.5|4114|4118.5|4118|4114.5|4114|7400
1695395700000|2023-09-22 15:15:00|4115|4114.5|4119|4118.5|4120|4119.5|4115|4114.5|17459
1695396000000|2023-09-22 15:20:00|4119.5|4119|4119.5|4119|4120|4119.5|4117.5|4117|7369
1695396300000|2023-09-22 15:25:00|4120|4118.5|4126|4125.5|4126|4125.5|4120|4118.5|10474
1695625200000|2023-09-25 07:00:00|4116|4110|4114|4111.5|4116|4112.5|4107.5|4106|5892
1695625500000|2023-09-25 07:05:00|4113.5|4112|4113|4111|4115|4113.5|4110.5|4108.5|2157
1695625800000|2023-09-25 07:10:00|4113.5|4111.5|4115.5|4114|4117.5|4116|4111.5|4111|5455
1695626100000|2023-09-25 07:15:00|4116|4114.5|4113|4112|4117|4115|4111.5|4110.5|3649
1695626400000|2023-09-25 07:20:00|4114.5|4112.5|4117.5|4116|4117.5|4116|4114|4112.5|5102
1695626700000|2023-09-25 07:25:00|4117|4117|4121.5|4120.5|4122|4120.5|4117|4116|3100
1695627000000|2023-09-25 07:30:00|4120|4119|4121|4119.5|4123|4122|4120|4119|3452
1695627300000|2023-09-25 07:35:00|4120.5|4120|4124|4123|4124.5|4123.5|4117|4116.5|5429
1695627600000|2023-09-25 07:40:00|4123.5|4122.5|4130|4128.5|4131|4129.5|4123.5|4122.5|1919
1695627900000|2023-09-25 07:45:00|4130.5|4129.5|4127.5|4126.5|4130.5|4129.5|4127.5|4126|1952
1695628200000|2023-09-25 07:50:00|4128|4127.5|4124.5|4123.5|4128|4127.5|4123.5|4122|2546
1695628500000|2023-09-25 07:55:00|4125.5|4124|4124.5|4123.5|4127|4125.5|4124|4123|1170
1695628800000|2023-09-25 08:00:00|4125|4124|4123|4122|4125|4124|4121.5|4120|2283
1695629100000|2023-09-25 08:05:00|4122.5|4121.5|4124|4123|4125|4123.5|4121.5|4120.5|995
1695629400000|2023-09-25 08:10:00|4123.5|4122.5|4125|4124|4125.5|4124|4122.5|4122|3593
1695629700000|2023-09-25 08:15:00|4123.5|4123|4123|4122|4125|4124|4122.5|4122|1889
1695630000000|2023-09-25 08:20:00|4122.5|4121.5|4117.5|4116.5|4123.5|4121.5|4116.5|4115.5|2149
1695630300000|2023-09-25 08:25:00|4117|4116|4116.5|4115.5|4119.5|4118.5|4115.5|4114.5|2011
1695630600000|2023-09-25 08:30:00|4116|4115|4111|4110.5|4116|4115|4110.5|4110|5386
1695630900000|2023-09-25 08:35:00|4110.5|4110|4105|4103.5|4111|4110.5|4103|4102|4619
1695631200000|2023-09-25 08:40:00|4104.5|4103|4099|4098|4109.5|4109|4098|4097.5|5654
1695631500000|2023-09-25 08:45:00|4098.5|4097|4103|4102.5|4103.5|4102.5|4098|4097|4697
1695631800000|2023-09-25 08:50:00|4102.5|4101.5|4105.5|4105|4106|4105|4102|4101.5|4386
1695632100000|2023-09-25 08:55:00|4106|4105.5|4101.5|4101|4106|4105.5|4101.5|4101|7020
1695632400000|2023-09-25 09:00:00|4101|4100.5|4106|4105|4106|4105|4101|4100|6521
1695632700000|2023-09-25 09:05:00|4105.5|4104.5|4106|4105|4108.5|4107|4105|4104|2868
1695633000000|2023-09-25 09:10:00|4105.5|4104.5|4104.5|4103.5|4105.5|4104.5|4103|4102.5|3083
1695633300000|2023-09-25 09:15:00|4104|4104|4105|4103.5|4105|4104|4103|4102|2979
1695633600000|2023-09-25 09:20:00|4106|4104|4108|4107|4108.5|4107.5|4106|4104|1147
1695633900000|2023-09-25 09:25:00|4107.5|4106.5|4107|4106|4107.5|4106.5|4105.5|4104.5|3801
1695634200000|2023-09-25 09:30:00|4107.5|4105|4108|4107|4108.5|4107|4104.5|4104|3345
1695634500000|2023-09-25 09:35:00|4108.5|4106.5|4106.5|4105.5|4108.5|4106.5|4106|4105.5|3505
1695634800000|2023-09-25 09:40:00|4107|4106|4106|4105|4108.5|4107.5|4105|4104.5|5197
1695635100000|2023-09-25 09:45:00|4106.5|4104|4105.5|4105|4106.5|4105|4104|4103.5|3609
1695635400000|2023-09-25 09:50:00|4106|4105.5|4108|4106.5|4108.5|4107|4105.5|4104.5|1737
1695635700000|2023-09-25 09:55:00|4107.5|4107|4109|4108|4109|4108|4107|4106|1732
1695636000000|2023-09-25 10:00:00|4108.5|4107|4110.5|4109.5|4110.5|4110|4108|4107|2365
1695636300000|2023-09-25 10:05:00|4109|4108.5|4105|4104|4109.5|4108.5|4104|4102.5|3622
1695636600000|2023-09-25 10:10:00|4104.5|4104.5|4105.5|4104.5|4106|4105|4104|4103.5|1898
1695636900000|2023-09-25 10:15:00|4105|4105|4111|4110|4113|4112|4105|4104.5|3587
1695637200000|2023-09-25 10:20:00|4110.5|4111|4108|4107|4111.5|4111|4107|4106.5|4763
1695637500000|2023-09-25 10:25:00|4107.5|4106.5|4109|4108.5|4109|4108.5|4106.5|4105.5|1928
1695637800000|2023-09-25 10:30:00|4108.5|4107.5|4105|4104.5|4110|4109|4105|4104.5|2072
1695638100000|2023-09-25 10:35:00|4105.5|4105|4103.5|4103|4106.5|4106|4103.5|4103|3165
1695638400000|2023-09-25 10:40:00|4103|4102.5|4103.5|4102.5|4104|4103|4100.5|4100|3523
1695638700000|2023-09-25 10:45:00|4103|4101.5|4107.5|4106.5|4108.5|4107.5|4102|4101.5|2443
1695639000000|2023-09-25 10:50:00|4108|4107|4108|4106.5|4109|4108|4106|4105.5|2913
1695639300000|2023-09-25 10:55:00|4107|4106|4109.5|4108.5|4109.5|4108.5|4106|4105.5|2084
1695639600000|2023-09-25 11:00:00|4110|4109|4112|4111|4112|4111.5|4107|4106.5|7268
1695639900000|2023-09-25 11:05:00|4111.5|4110.5|4112.5|4111.5|4112.5|4111.5|4110.5|4109.5|3460
1695640200000|2023-09-25 11:10:00|4112|4111|4110.5|4110|4112.5|4111|4108.5|4108|2490
1695640500000|2023-09-25 11:15:00|4111|4110.5|4107.5|4107|4111|4110.5|4107.5|4106.5|2718
1695640800000|2023-09-25 11:20:00|4108|4106.5|4106|4105.5|4108|4107|4104.5|4103.5|1562
1695641100000|2023-09-25 11:25:00|4106.5|4105|4107.5|4107|4108.5|4107|4105.5|4104.5|994
1695641400000|2023-09-25 11:30:00|4107|4106|4101.5|4100.5|4107|4106|4101.5|4100.5|1797
1695641700000|2023-09-25 11:35:00|4102|4101|4102|4100.5|4104|4103|4101|4100.5|1417
1695642000000|2023-09-25 11:40:00|4102.5|4101|4098|4097|4102.5|4101|4097.5|4097|3793
1695642300000|2023-09-25 11:45:00|4098.5|4097.5|4097|4096|4100|4098.5|4096.5|4095.5|2320
1695642600000|2023-09-25 11:50:00|4096.5|4096.5|4096|4095.5|4097.5|4097|4095|4094|2005
1695642900000|2023-09-25 11:55:00|4096.5|4096|4095.5|4095|4096.5|4096|4094|4093.5|2538
1695643200000|2023-09-25 12:00:00|4095|4094.5|4093.5|4093|4097|4096|4093|4092.5|2602
1695643500000|2023-09-25 12:05:00|4093|4092.5|4092.5|4092|4095|4094.5|4091.5|4091|2151
1695643800000|2023-09-25 12:10:00|4091|4090.5|4093|4092|4094|4093|4089.5|4088.5|3602
1695644100000|2023-09-25 12:15:00|4092.5|4091.5|4091.5|4091|4093.5|4093|4090.5|4090|1807
1695644400000|2023-09-25 12:20:00|4091|4090.5|4091.5|4090.5|4092|4091.5|4090|4089|2546
1695644700000|2023-09-25 12:25:00|4091|4091|4093.5|4092.5|4094|4093|4091|4090.5|3722
1695645000000|2023-09-25 12:30:00|4093|4092|4095.5|4094.5|4096|4095|4092|4091.5|3248
1695645300000|2023-09-25 12:35:00|4095|4094|4096.5|4095.5|4096.5|4095.5|4094|4093.5|3166
1695645600000|2023-09-25 12:40:00|4096|4095|4095.5|4094.5|4096|4095.5|4094.5|4094|3704
1695645900000|2023-09-25 12:45:00|4095|4095|4096.5|4095.5|4097|4096.5|4095|4095|4655
1695646200000|2023-09-25 12:50:00|4097|4096.5|4096|4095.5|4097|4096.5|4096|4095.5|3169
1695646500000|2023-09-25 12:55:00|4096.5|4096|4097.5|4097|4098|4097|4095|4094.5|5458
1695646800000|2023-09-25 13:00:00|4098|4096.5|4095.5|4095|4098.5|4098|4095|4094.5|6698
1695647100000|2023-09-25 13:05:00|4096|4095.5|4097.5|4097|4097.5|4097|4095|4094.5|5306
1695647400000|2023-09-25 13:10:00|4097|4096.5|4093.5|4092.5|4098.5|4098|4093.5|4092.5|9139
1695647700000|2023-09-25 13:15:00|4094.5|4093|4089|4088|4095|4094|4089|4088|4049
1695648000000|2023-09-25 13:20:00|4088.5|4087.5|4083.5|4083|4088.5|4087.5|4083|4082|6400
1695648300000|2023-09-25 13:25:00|4084.5|4083.5|4081|4080|4084.5|4083.5|4080.5|4080|4452
1695648600000|2023-09-25 13:30:00|4081.5|4080.5|4078.5|4078|4081.5|4080.5|4076.5|4075.5|11653
1695648900000|2023-09-25 13:35:00|4079.5|4079|4073.5|4072.5|4082|4081.5|4073|4072.5|42401
1695649200000|2023-09-25 13:40:00|4074|4073|4077|4076.5|4079.5|4079|4073.5|4073|9015
1695649500000|2023-09-25 13:45:00|4077.5|4075.5|4080.5|4079.5|4080.5|4079.5|4074.5|4074|8721
1695649800000|2023-09-25 13:50:00|4080|4080|4082.5|4082|4084.5|4083.5|4080|4079.5|8671
1695650100000|2023-09-25 13:55:00|4083|4081.5|4080|4079|4083|4082.5|4078.5|4078|20493
1695650400000|2023-09-25 14:00:00|4079.5|4078.5|4082|4081.5|4083|4082|4079|4078.5|9429
1695650700000|2023-09-25 14:05:00|4082.5|4082|4083.5|4082.5|4084.5|4084|4082|4082|5377
1695651000000|2023-09-25 14:10:00|4084|4083|4082.5|4081.5|4084.5|4083.5|4082|4081.5|5050
1695651300000|2023-09-25 14:15:00|4082|4081|4081|4080|4083.5|4083|4080|4079.5|6692
1695651600000|2023-09-25 14:20:00|4080.5|4080.5|4080|4079|4082.5|4082|4079.5|4079|7600
1695651900000|2023-09-25 14:25:00|4079.5|4079.5|4077|4076.5|4080.5|4079.5|4076.5|4076|5814
1695652200000|2023-09-25 14:30:00|4076.5|4076|4080.5|4080|4081|4080.5|4075.5|4075|7264
1695652500000|2023-09-25 14:35:00|4080|4079.5|4078.5|4078|4080|4079.5|4076|4075.5|11389
1695652800000|2023-09-25 14:40:00|4079|4077.5|4082|4081.5|4082.5|4081.5|4078.5|4077.5|6487
1695653100000|2023-09-25 14:45:00|4082.5|4082|4080|4079.5|4084|4083|4080|4079.5|7076
1695653400000|2023-09-25 14:50:00|4080.5|4080|4080.5|4080|4083.5|4082.5|4080|4080|5669
1695653700000|2023-09-25 14:55:00|4081|4079.5|4080|4079|4081|4080.5|4079.5|4079|10333
1695654000000|2023-09-25 15:00:00|4079.5|4079.5|4077.5|4077|4080.5|4079.5|4077.5|4077|7022
1695654300000|2023-09-25 15:05:00|4078|4076.5|4079|4078.5|4079|4078.5|4076.5|4076|6077
1695654600000|2023-09-25 15:10:00|4078.5|4078|4081.5|4081|4081.5|4081|4077.5|4077|12681
1695654900000|2023-09-25 15:15:00|4082|4081.5|4087|4086|4087.5|4086.5|4081.5|4081|18073
1695655200000|2023-09-25 15:20:00|4086.5|4085.5|4083|4082|4086.5|4085.5|4082.5|4082|10949
1695655500000|2023-09-25 15:25:00|4083.5|4083|4085.5|4084.5|4085.5|4084.5|4083|4082.5|14163
1695711600000|2023-09-26 07:00:00|4080.5|4075.5|4077|4076|4082|4080.5|4074.5|4074|3934
1695711900000|2023-09-26 07:05:00|4076.5|4075.5|4087|4086|4088|4086|4076.5|4075.5|6305
1695712200000|2023-09-26 07:10:00|4086.5|4086.5|4091.5|4090|4091.5|4090|4085.5|4084.5|5349
1695712500000|2023-09-26 07:15:00|4092|4090.5|4096|4095|4097.5|4096|4089.5|4088.5|3977
1695712800000|2023-09-26 07:20:00|4096.5|4095.5|4100|4099|4100.5|4099.5|4093|4092|7714
1695713100000|2023-09-26 07:25:00|4099|4098|4100|4099|4103|4102|4095.5|4094|7685
1695713400000|2023-09-26 07:30:00|4101.5|4100.5|4097|4096|4103|4102|4096.5|4095.5|3595
1695713700000|2023-09-26 07:35:00|4097.5|4096.5|4101.5|4100.5|4105|4104|4097.5|4096.5|3099
1695714000000|2023-09-26 07:40:00|4101|4100|4107.5|4107|4107.5|4107|4100|4099|2663
1695714300000|2023-09-26 07:45:00|4107|4106.5|4106|4105.5|4110|4109.5|4105.5|4105|7887
1695714600000|2023-09-26 07:50:00|4107|4106|4105.5|4105|4108.5|4107.5|4104|4103.5|2965
1695714900000|2023-09-26 07:55:00|4106|4105.5|4100|4099|4106.5|4105.5|4099|4098.5|2452
1695715200000|2023-09-26 08:00:00|4100.5|4099.5|4104|4103.5|4104|4103.5|4097.5|4096.5|3714
1695715500000|2023-09-26 08:05:00|4105|4104|4102.5|4102|4106.5|4105|4100.5|4100|3110
1695715800000|2023-09-26 08:10:00|4102|4101.5|4103.5|4103|4106.5|4106|4101|4100|2010
1695716100000|2023-09-26 08:15:00|4104|4103.5|4099.5|4098.5|4104|4103.5|4098.5|4097.5|6879
1695716400000|2023-09-26 08:20:00|4098.5|4098|4091.5|4090.5|4099.5|4098.5|4091|4090|3399
1695716700000|2023-09-26 08:25:00|4091|4090|4091|4090|4092|4091|4089|4088|2273
1695717000000|2023-09-26 08:30:00|4090.5|4089.5|4092|4091|4092|4091.5|4090|4089|1864
1695717300000|2023-09-26 08:35:00|4093|4091.5|4093.5|4093|4096|4095|4092|4091.5|3374
1695717600000|2023-09-26 08:40:00|4094|4093.5|4091|4090.5|4094|4093.5|4091|4090|2077
1695717900000|2023-09-26 08:45:00|4090.5|4090|4087.5|4086.5|4090.5|4090|4085.5|4085|4319
1695718200000|2023-09-26 08:50:00|4086.5|4086|4087|4086|4089|4088.5|4086.5|4086|3459
1695718500000|2023-09-26 08:55:00|4086.5|4086.5|4085|4084|4088.5|4088|4085|4084|2745
1695718800000|2023-09-26 09:00:00|4085.5|4084.5|4080|4079|4085.5|4085|4079.5|4079|3135
1695719100000|2023-09-26 09:05:00|4079.5|4079.5|4073.5|4072.5|4080|4079.5|4072.5|4072|4739
1695719400000|2023-09-26 09:10:00|4074|4073|4080.5|4079.5|4080.5|4079.5|4073|4072|2657
1695719700000|2023-09-26 09:15:00|4081|4080|4075.5|4074.5|4081|4080|4075.5|4074.5|1425
1695720000000|2023-09-26 09:20:00|4075|4075|4079|4078|4079|4078|4073.5|4072.5|1658
1695720300000|2023-09-26 09:25:00|4078|4077.5|4076.5|4075.5|4078.5|4077.5|4074.5|4074|2888
1695720600000|2023-09-26 09:30:00|4075.5|4075|4078|4076.5|4078|4077.5|4074.5|4074|1953
1695720900000|2023-09-26 09:35:00|4078.5|4077|4074|4073.5|4078.5|4077.5|4074|4073.5|3719
1695721200000|2023-09-26 09:40:00|4073|4072.5|4071.5|4070.5|4075.5|4074.5|4071.5|4070.5|2516
1695721500000|2023-09-26 09:45:00|4072|4071|4069.5|4068.5|4074|4073|4069.5|4068.5|3605
1695721800000|2023-09-26 09:50:00|4069|4068|4069|4068|4071.5|4071|4067.5|4066.5|1716
1695722100000|2023-09-26 09:55:00|4068.5|4068.5|4066|4065.5|4069|4068.5|4065.5|4065|4627
1695722400000|2023-09-26 10:00:00|4067|4066|4071.5|4070.5|4072.5|4071.5|4067|4066|5978
1695722700000|2023-09-26 10:05:00|4071|4070|4068.5|4068|4072|4071|4068.5|4068|2970
1695723000000|2023-09-26 10:10:00|4068|4067.5|4066|4065.5|4068|4067.5|4065.5|4064.5|4636
1695723300000|2023-09-26 10:15:00|4066.5|4066|4068|4067.5|4068|4067.5|4064.5|4064|7640
1695723600000|2023-09-26 10:20:00|4067.5|4067|4075|4074|4075|4074|4066.5|4066|9756
1695723900000|2023-09-26 10:25:00|4074|4073.5|4074.5|4073|4076|4075|4073.5|4073|2251
1695724200000|2023-09-26 10:30:00|4075|4073.5|4075|4074|4076|4075|4074|4073|2533
1695724500000|2023-09-26 10:35:00|4074.5|4073.5|4078.5|4077.5|4079.5|4078|4074|4073.5|1976
1695724800000|2023-09-26 10:40:00|4077.5|4077|4077|4076|4078|4077|4076|4075|1831
1695725100000|2023-09-26 10:45:00|4078|4076.5|4077.5|4076.5|4078|4077|4076.5|4076|2618
1695725400000|2023-09-26 10:50:00|4077|4077|4076.5|4075.5|4077.5|4077|4076|4075.5|1192
1695725700000|2023-09-26 10:55:00|4077|4076|4077.5|4076.5|4078|4077|4077|4076|2627
1695726000000|2023-09-26 11:00:00|4077|4077.5|4079|4078|4080|4079|4077|4077.5|1338
1695726300000|2023-09-26 11:05:00|4079.5|4078.5|4077|4076|4080|4079.5|4076.5|4076|2952
1695726600000|2023-09-26 11:10:00|4078|4077.5|4080|4079.5|4080|4079.5|4077.5|4077|2232
1695726900000|2023-09-26 11:15:00|4080.5|4079|4080|4079.5|4081|4080|4079.5|4079|4169
1695727200000|2023-09-26 11:20:00|4079.5|4079|4079|4078.5|4080.5|4080|4079|4078.5|3702
1695727500000|2023-09-26 11:25:00|4078.5|4078|4080.5|4080|4082|4081.5|4078.5|4078|4161
1695727800000|2023-09-26 11:30:00|4080|4079.5|4079.5|4079|4081|4080|4079.5|4079|3420
1695728100000|2023-09-26 11:35:00|4079|4078.5|4079.5|4078.5|4081.5|4081|4079|4078.5|3166
1695728400000|2023-09-26 11:40:00|4079|4079|4079.5|4078.5|4080.5|4080|4079|4078.5|2937
1695728700000|2023-09-26 11:45:00|4078|4079|4076.5|4075.5|4078|4079|4076|4075|1741
1695729000000|2023-09-26 11:50:00|4076|4075|4074.5|4074|4076.5|4075.5|4072.5|4072|1538
1695729300000|2023-09-26 11:55:00|4075.5|4074.5|4075|4074.5|4076.5|4075.5|4074|4073.5|1742
1695729600000|2023-09-26 12:00:00|4074.5|4074|4076.5|4076|4076.5|4076|4074|4073.5|2847
1695729900000|2023-09-26 12:05:00|4077|4076.5|4081.5|4080.5|4082.5|4082|4075.5|4075|2718
1695730200000|2023-09-26 12:10:00|4081|4081|4081|4080|4082.5|4081.5|4080.5|4080|2100
1695730500000|2023-09-26 12:15:00|4080.5|4079.5|4082.5|4081.5|4083|4082.5|4079.5|4079|3383
1695730800000|2023-09-26 12:20:00|4082|4081|4080|4079.5|4082|4081|4079|4078|2267
1695731100000|2023-09-26 12:25:00|4079.5|4079|4079|4078.5|4080|4079.5|4078.5|4078|2126
1695731400000|2023-09-26 12:30:00|4077.5|4078|4080|4079.5|4080|4079.5|4075.5|4075|3205
1695731700000|2023-09-26 12:35:00|4079.5|4079|4080.5|4080|4081.5|4080.5|4079|4078.5|2005
1695732000000|2023-09-26 12:40:00|4081|4079.5|4080|4079.5|4082|4081|4080|4079.5|2079
1695732300000|2023-09-26 12:45:00|4079.5|4079|4081|4080.5|4084.5|4083.5|4079.5|4079|3681
1695732600000|2023-09-26 12:50:00|4081.5|4081|4079.5|4079|4082|4081|4079.5|4078.5|3465
1695732900000|2023-09-26 12:55:00|4077.5|4077|4076.5|4075.5|4081|4080.5|4075.5|4074.5|5221
1695733200000|2023-09-26 13:00:00|4077|4076|4077.5|4077|4078|4077.5|4076|4075.5|3621
1695733500000|2023-09-26 13:05:00|4077|4076.5|4075|4074.5|4078|4077|4075|4074.5|3662
1695733800000|2023-09-26 13:10:00|4074.5|4074|4074.5|4074|4075|4074.5|4073.5|4073|3717
1695734100000|2023-09-26 13:15:00|4075|4074.5|4074|4073.5|4076|4075|4072.5|4072|3961
1695734400000|2023-09-26 13:20:00|4074.5|4074|4079.5|4078.5|4080.5|4080|4074.5|4074|4388
1695734700000|2023-09-26 13:25:00|4079|4078|4075|4074|4079|4078|4072.5|4072|6367
1695735000000|2023-09-26 13:30:00|4074|4073|4075.5|4074.5|4077|4076|4070.5|4069.5|10393
1695735300000|2023-09-26 13:35:00|4076.5|4075|4076|4075.5|4079|4078.5|4075|4074.5|6991
1695735600000|2023-09-26 13:40:00|4075.5|4075|4077|4076|4077|4076|4072.5|4072|6898
1695735900000|2023-09-26 13:45:00|4076.5|4075.5|4078|4077|4078|4077|4074.5|4074|5438
1695736200000|2023-09-26 13:50:00|4078.5|4077.5|4077.5|4077|4080|4079|4077.5|4077|6394
1695736500000|2023-09-26 13:55:00|4077|4076.5|4076|4075.5|4078|4077|4075.5|4075|8100
1695736800000|2023-09-26 14:00:00|4076.5|4076|4072.5|4072|4076.5|4076|4072.5|4072|6964
1695737100000|2023-09-26 14:05:00|4072|4071.5|4072|4071.5|4073.5|4072.5|4071|4070.5|6057
1695737400000|2023-09-26 14:10:00|4072.5|4071|4066.5|4066|4072.5|4072|4066.5|4066|5345
1695737700000|2023-09-26 14:15:00|4066|4065.5|4066|4065.5|4066|4065.5|4063.5|4063|5900
1695738000000|2023-09-26 14:20:00|4065.5|4065|4063|4062|4065.5|4065|4062.5|4062|6635
1695738300000|2023-09-26 14:25:00|4062.5|4062.5|4068|4067.5|4068|4067.5|4062.5|4062|10313
1695738600000|2023-09-26 14:30:00|4067.5|4067|4061.5|4061|4068|4067.5|4061.5|4061|8313
1695738900000|2023-09-26 14:35:00|4062|4061.5|4063|4062.5|4063.5|4063|4061.5|4061|10922
1695739200000|2023-09-26 14:40:00|4063.5|4063|4069.5|4069|4069.5|4069|4063|4062.5|7583
1695739500000|2023-09-26 14:45:00|4069|4068.5|4067.5|4067|4070|4069.5|4066.5|4066|5197
1695739800000|2023-09-26 14:50:00|4067|4066.5|4065.5|4065|4068|4067.5|4065.5|4065|12145
1695740100000|2023-09-26 14:55:00|4065|4064.5|4066.5|4066|4066.5|4066|4062|4061.5|11397
1695740400000|2023-09-26 15:00:00|4067|4066.5|4066.5|4066|4068|4067.5|4066|4065.5|10092
1695740700000|2023-09-26 15:05:00|4066|4065.5|4064.5|4064|4066|4065.5|4061.5|4061|12323
1695741000000|2023-09-26 15:10:00|4065|4064.5|4065.5|4065|4066|4065.5|4064|4063.5|18876
1695741300000|2023-09-26 15:15:00|4066|4065.5|4065.5|4065|4066|4065.5|4065|4064.5|12557
1695741600000|2023-09-26 15:20:00|4066.5|4066|4066.5|4066|4067.5|4067|4066|4065.5|12273
1695741900000|2023-09-26 15:25:00|4067|4066.5|4067|4066|4068.5|4068|4066.5|4066|15412
1695798000000|2023-09-27 07:00:00|4074|4071|4071|4069.5|4074|4071|4058|4056|60218
1695798300000|2023-09-27 07:05:00|4072|4070|4074.5|4073|4077|4074.5|4068.5|4067|5329
1695798600000|2023-09-27 07:10:00|4075|4073.5|4081|4079.5|4082|4081.5|4074.5|4073|47212
1695798900000|2023-09-27 07:15:00|4080.5|4080|4077.5|4076.5|4084.5|4083|4077.5|4076|5798
1695799200000|2023-09-27 07:20:00|4076|4077|4075|4074|4077|4077|4073|4072.5|49306
1695799500000|2023-09-27 07:25:00|4076|4074.5|4080.5|4079.5|4082|4080.5|4073.5|4072.5|5821
1695799800000|2023-09-27 07:30:00|4080|4079|4081|4080.5|4083|4082|4079|4078.5|3705
1695800100000|2023-09-27 07:35:00|4081.5|4081|4078.5|4078|4082.5|4081.5|4077.5|4077|7111
1695800400000|2023-09-27 07:40:00|4079|4078.5|4075|4074.5|4079|4078.5|4073.5|4072.5|5881
1695800700000|2023-09-27 07:45:00|4075.5|4073.5|4075.5|4075|4075.5|4075|4072.5|4072|4935
1695801000000|2023-09-27 07:50:00|4076|4075.5|4076|4075.5|4076|4075.5|4074.5|4074|4254
1695801300000|2023-09-27 07:55:00|4076.5|4076|4083|4081.5|4083|4081.5|4076.5|4076|4464
1695801600000|2023-09-27 08:00:00|4083.5|4082|4082.5|4081.5|4085.5|4085|4082|4081.5|4867
1695801900000|2023-09-27 08:05:00|4082|4082|4080.5|4079.5|4083|4082.5|4079.5|4078.5|3447
1695802200000|2023-09-27 08:10:00|4081|4080|4083|4082.5|4083.5|4083|4080.5|4080|1930
1695802500000|2023-09-27 08:15:00|4083.5|4083|4080.5|4080|4083.5|4083|4078.5|4078|3230
1695802800000|2023-09-27 08:20:00|4080|4079.5|4080|4079|4082|4081.5|4079|4078.5|4582
1695803100000|2023-09-27 08:25:00|4081|4079.5|4075|4074.5|4081|4080|4074|4073.5|4277
1695803400000|2023-09-27 08:30:00|4075.5|4075|4075|4074|4076.5|4075.5|4074|4073.5|3368
1695803700000|2023-09-27 08:35:00|4074.5|4073.5|4068.5|4068|4075|4074|4068.5|4068|3387
1695804000000|2023-09-27 08:40:00|4068|4067.5|4070|4069.5|4070.5|4070|4067.5|4067|3938
1695804300000|2023-09-27 08:45:00|4069.5|4069|4068.5|4067.5|4070|4069|4067|4066.5|2916
1695804600000|2023-09-27 08:50:00|4068|4068|4066.5|4065.5|4068.5|4068|4064.5|4064|2489
1695804900000|2023-09-27 08:55:00|4067|4066|4069|4067.5|4069.5|4068.5|4066.5|4066|4325
1695805200000|2023-09-27 09:00:00|4069.5|4068|4074.5|4073.5|4075|4073.5|4067.5|4067|3038
1695805500000|2023-09-27 09:05:00|4075.5|4074.5|4074.5|4074|4075.5|4074.5|4071.5|4070.5|2880
1695805800000|2023-09-27 09:10:00|4074|4073.5|4076.5|4075.5|4077.5|4076.5|4073.5|4073|4706
1695806100000|2023-09-27 09:15:00|4076|4075|4073.5|4073|4076|4075|4072.5|4072|2835
1695806400000|2023-09-27 09:20:00|4073|4072.5|4074.5|4074|4075|4074|4071.5|4071|2160
1695806700000|2023-09-27 09:25:00|4074|4073.5|4075|4074|4076.5|4076|4073.5|4072.5|4037
1695807000000|2023-09-27 09:30:00|4076|4074.5|4075|4074.5|4076.5|4076|4075|4074|2510
1695807300000|2023-09-27 09:35:00|4074|4073.5|4070|4069.5|4075.5|4075|4070|4069.5|3389
1695807600000|2023-09-27 09:40:00|4071|4070.5|4065.5|4065|4071|4070.5|4065.5|4064.5|7441
1695807900000|2023-09-27 09:45:00|4066|4065.5|4069|4068|4069|4068|4065.5|4065.5|2582
1695808200000|2023-09-27 09:50:00|4068.5|4067.5|4066.5|4066|4068.5|4068|4065.5|4065|4456
1695808500000|2023-09-27 09:55:00|4067|4065.5|4068.5|4068|4069.5|4068.5|4065|4064.5|3955
1695808800000|2023-09-27 10:00:00|4068|4067.5|4068|4067.5|4069|4068|4067|4066|2190
1695809100000|2023-09-27 10:05:00|4068.5|4067|4065.5|4065|4069|4068|4064|4063.5|4823
1695809400000|2023-09-27 10:10:00|4066|4065.5|4061.5|4061|4067.5|4067|4060.5|4060|4279
1695809700000|2023-09-27 10:15:00|4062|4061.5|4060|4059|4063.5|4063|4060|4059|4914
1695810000000|2023-09-27 10:20:00|4059.5|4059.5|4055.5|4054.5|4060|4059.5|4055|4054.5|5143
1695810300000|2023-09-27 10:25:00|4056|4055|4055|4054|4056.5|4056|4053|4052.5|6805
1695810600000|2023-09-27 10:30:00|4054.5|4053.5|4058|4057|4058.5|4058|4054.5|4053.5|2860
1695810900000|2023-09-27 10:35:00|4057.5|4057.5|4060|4059.5|4060.5|4060|4057.5|4057|5478
1695811200000|2023-09-27 10:40:00|4059.5|4058.5|4058|4057.5|4059.5|4058.5|4057.5|4057|2535
1695811500000|2023-09-27 10:45:00|4058.5|4058|4061.5|4060.5|4061.5|4060.5|4057.5|4057|5219
1695811800000|2023-09-27 10:50:00|4062|4061|4062|4061|4064|4063|4061|4060.5|2821
1695812100000|2023-09-27 10:55:00|4061.5|4060.5|4067|4065.5|4067|4065.5|4059.5|4058.5|2522
1695812400000|2023-09-27 11:00:00|4066.5|4065|4065.5|4064.5|4067|4065.5|4063.5|4063|3360
1695812700000|2023-09-27 11:05:00|4066|4065|4061.5|4060.5|4066|4065.5|4061|4060.5|2874
1695813000000|2023-09-27 11:10:00|4061|4061|4062.5|4061|4062.5|4062|4061|4061|3377
1695813300000|2023-09-27 11:15:00|4062|4061.5|4066|4065|4066|4065|4061.5|4061.5|5213
1695813600000|2023-09-27 11:20:00|4065.5|4064.5|4070|4069|4070|4069.5|4065.5|4064.5|2166
1695813900000|2023-09-27 11:25:00|4069.5|4068.5|4068|4067|4069.5|4068.5|4067|4066.5|3793
1695814200000|2023-09-27 11:30:00|4068.5|4068|4068.5|4068|4069|4068.5|4066.5|4066|2815
1695814500000|2023-09-27 11:35:00|4069|4067.5|4061.5|4061|4069|4068|4061.5|4060|3948
1695814800000|2023-09-27 11:40:00|4061|4060.5|4059.5|4059|4062.5|4061.5|4059.5|4059|2626
1695815100000|2023-09-27 11:45:00|4060|4059.5|4061|4060|4063|4062|4060|4059|2436
1695815400000|2023-09-27 11:50:00|4060.5|4059.5|4063|4061.5|4063|4062|4059|4058.5|2718
1695815700000|2023-09-27 11:55:00|4062.5|4062|4061.5|4061|4063|4062.5|4061|4060|3944
1695816000000|2023-09-27 12:00:00|4061|4060.5|4060|4059.5|4063|4062|4060|4059.5|2528
1695816300000|2023-09-27 12:05:00|4059.5|4059|4060|4059.5|4061.5|4061|4059.5|4059|3179
1695816600000|2023-09-27 12:10:00|4060.5|4059|4062.5|4062|4063|4062|4059.5|4058.5|3602
1695816900000|2023-09-27 12:15:00|4063|4062.5|4063|4062.5|4065.5|4064.5|4063|4062.5|5299
1695817200000|2023-09-27 12:20:00|4062.5|4062|4059.5|4059|4064.5|4064|4059.5|4059|5839
1695817500000|2023-09-27 12:25:00|4060|4059.5|4062|4061|4062|4061|4059|4058|2119
1695817800000|2023-09-27 12:30:00|4061.5|4060.5|4062.5|4062|4063|4062|4061|4060.5|5329
1695818100000|2023-09-27 12:35:00|4062|4061|4061|4060.5|4063|4062|4061|4060.5|4261
1695818400000|2023-09-27 12:40:00|4060|4059.5|4065.5|4065|4065.5|4065|4059|4058.5|4234
1695818700000|2023-09-27 12:45:00|4066|4065.5|4063.5|4063|4066|4065.5|4063.5|4063|3964
1695819000000|2023-09-27 12:50:00|4064|4063.5|4065.5|4065|4066|4065|4064|4063.5|4310
1695819300000|2023-09-27 12:55:00|4066|4065.5|4065|4064|4066|4065.5|4064|4063|11936
1695819600000|2023-09-27 13:00:00|4066|4064.5|4066|4065.5|4066|4065.5|4064.5|4064|6041
1695819900000|2023-09-27 13:05:00|4066.5|4066|4069.5|4069|4070.5|4070|4066|4065|7002
1695820200000|2023-09-27 13:10:00|4070|4069.5|4069|4068.5|4071.5|4070.5|4068|4067|4887
1695820500000|2023-09-27 13:15:00|4069.5|4069|4069|4068.5|4071|4070.5|4069|4068.5|5828
1695820800000|2023-09-27 13:20:00|4068|4067.5|4070.5|4069.5|4071|4070.5|4067|4066.5|4318
1695821100000|2023-09-27 13:25:00|4070|4069|4071.5|4071|4073.5|4072.5|4069.5|4069|4288
1695821400000|2023-09-27 13:30:00|4072|4071.5|4065|4064.5|4072.5|4072|4064.5|4064|9118
1695821700000|2023-09-27 13:35:00|4064.5|4064|4062|4061|4066|4065|4060|4059.5|6702
1695822000000|2023-09-27 13:40:00|4061.5|4061.5|4068.5|4068|4069.5|4068.5|4061.5|4061.5|8064
1695822300000|2023-09-27 13:45:00|4068|4067.5|4062.5|4062|4068.5|4068|4061|4060.5|5363
1695822600000|2023-09-27 13:50:00|4063|4062.5|4057|4056.5|4063|4062.5|4057|4056.5|7768
1695822900000|2023-09-27 13:55:00|4057.5|4057|4057|4056.5|4057.5|4057|4055.5|4055|5328
1695823200000|2023-09-27 14:00:00|4057.5|4057|4055|4054.5|4059|4058|4053|4052.5|7052
1695823500000|2023-09-27 14:05:00|4055.5|4055|4050.5|4050|4056|4055.5|4050.5|4050|6081
1695823800000|2023-09-27 14:10:00|4050|4049.5|4047|4046.5|4051|4050.5|4045.5|4045|5858
1695824100000|2023-09-27 14:15:00|4047.5|4047|4046|4045.5|4048.5|4048|4046|4045.5|5255
1695824400000|2023-09-27 14:20:00|4046.5|4046|4048.5|4047.5|4049.5|4048.5|4045.5|4045|7014
1695824700000|2023-09-27 14:25:00|4048|4047|4040.5|4040|4048|4047|4040.5|4040|3747
1695825000000|2023-09-27 14:30:00|4040|4039.5|4040|4039|4040|4039.5|4037|4036.5|6886
1695825300000|2023-09-27 14:35:00|4040.5|4039.5|4039|4038.5|4041|4040.5|4038.5|4038|8878
1695825600000|2023-09-27 14:40:00|4038.5|4038|4036|4035.5|4039|4038.5|4032.5|4032|8446
1695825900000|2023-09-27 14:45:00|4035.5|4035|4032|4031.5|4035.5|4035|4031|4030.5|7191
1695826200000|2023-09-27 14:50:00|4031.5|4031|4030|4029.5|4032|4031.5|4028|4027.5|9205
1695826500000|2023-09-27 14:55:00|4029.5|4029|4029|4028.5|4030.5|4030|4027.5|4027|8129
1695826800000|2023-09-27 15:00:00|4029.5|4029|4029.5|4029|4030|4029.5|4026.5|4026|10536
1695827100000|2023-09-27 15:05:00|4030|4029.5|4033.5|4033|4033.5|4033|4030|4029.5|10472
1695827400000|2023-09-27 15:10:00|4033|4032.5|4035|4034.5|4035.5|4035|4033|4032.5|10366
1695827700000|2023-09-27 15:15:00|4034.5|4034|4033.5|4033|4035|4034.5|4032.5|4032|14523
1695828000000|2023-09-27 15:20:00|4033|4032.5|4032.5|4032|4033.5|4033|4030.5|4030|17295
1695828300000|2023-09-27 15:25:00|4032|4031.5|4033|4032|4034|4033.5|4031|4030.5|18951
1695884400000|2023-09-28 07:00:00|4032.5|4030.5|4026.5|4024.5|4036|4034.5|4025.5|4023.5|3590
1695884700000|2023-09-28 07:05:00|4027|4026|4012|4010.5|4027|4026|4012|4010.5|5300
1695885000000|2023-09-28 07:10:00|4011.5|4008.5|4009|4007.5|4012.5|4011|4004.5|4003|5164
1695885300000|2023-09-28 07:15:00|4008.5|4007|4011.5|4010|4012|4011|4008|4007|3543
1695885600000|2023-09-28 07:20:00|4011|4011|4013.5|4012.5|4014|4013.5|4011|4010.5|4948
1695885900000|2023-09-28 07:25:00|4014|4013|4008.5|4007.5|4016|4015|4006|4005.5|6355
1695886200000|2023-09-28 07:30:00|4008|4008|4013.5|4012.5|4013.5|4012.5|4008|4007.5|6526
1695886500000|2023-09-28 07:35:00|4014|4013|4010|4009.5|4014.5|4013.5|4010|4009.5|3767
1695886800000|2023-09-28 07:40:00|4010.5|4010|4010|4009|4012|4011.5|4009|4008|4070
1695887100000|2023-09-28 07:45:00|4009.5|4009.5|4007.5|4007|4010.5|4009.5|4007.5|4007|6162
1695887400000|2023-09-28 07:50:00|4008|4006.5|4007.5|4006.5|4008|4006.5|4005.5|4004.5|4884
1695887700000|2023-09-28 07:55:00|4008|4007|4003.5|4002.5|4008.5|4007|4003.5|4002.5|3454
1695888000000|2023-09-28 08:00:00|4002.5|4001.5|3997.5|3996.5|4004|4003.5|3997|3996|14855
1695888300000|2023-09-28 08:05:00|3998|3997|4000.5|4000|4002.5|4002|3996|3995.5|5224
1695888600000|2023-09-28 08:10:00|4001|3999.5|3998|3997.5|4001.5|4001|3997.5|3997|3458
1695888900000|2023-09-28 08:15:00|3998.5|3998|4000.5|4000|4000.5|4000|3996.5|3996|3206
1695889200000|2023-09-28 08:20:00|4000|3999|3996|3995.5|4000.5|4000|3994.5|3994|7264
1695889500000|2023-09-28 08:25:00|3996.5|3995|3994.5|3994|3997.5|3997|3994.5|3994|6646
1695889800000|2023-09-28 08:30:00|3995|3994.5|3998|3997|3998|3997|3992|3991.5|6859
1695890100000|2023-09-28 08:35:00|3998.5|3997.5|4001.5|4001|4004|4003|3996.5|3996|7523
1695890400000|2023-09-28 08:40:00|4002.5|4002|4002|4001.5|4003.5|4003|3999.5|3998.5|4202
1695890700000|2023-09-28 08:45:00|4001.5|4001|4002.5|4002|4006|4005|4001.5|4001|3961
1695891000000|2023-09-28 08:50:00|4002|4001.5|4000|3999.5|4003|4002.5|4000|3999.5|2466
1695891300000|2023-09-28 08:55:00|3999.5|3999|3999.5|3998.5|4001|4000|3997.5|3997|2258
1695891600000|2023-09-28 09:00:00|3999|3999|3994.5|3994|4000|3999|3994.5|3994|3206
1695891900000|2023-09-28 09:05:00|3995|3994.5|3991.5|3991|3995|3994.5|3989.5|3989|3045
1695892200000|2023-09-28 09:10:00|3991|3990.5|3987|3986|3991.5|3991|3984.5|3983.5|5546
1695892500000|2023-09-28 09:15:00|3986.5|3985.5|3985.5|3985|3987.5|3987|3983.5|3982.5|3901
1695892800000|2023-09-28 09:20:00|3986|3984.5|3987|3986.5|3989|3988.5|3985|3984.5|2414
1695893100000|2023-09-28 09:25:00|3987.5|3986|3985|3984.5|3989|3988|3984.5|3984|4048
1695893400000|2023-09-28 09:30:00|3984.5|3984|3985.5|3985|3987|3986.5|3984|3983.5|3984
1695893700000|2023-09-28 09:35:00|3986|3985.5|3985.5|3985|3988|3987|3985.5|3984.5|3738
1695894000000|2023-09-28 09:40:00|3986|3985.5|3989.5|3989|3990.5|3990|3985|3984.5|2859
1695894300000|2023-09-28 09:45:00|3990|3988.5|3988.5|3988|3990|3989|3987.5|3987|5900
1695894600000|2023-09-28 09:50:00|3989|3988.5|3997|3996|3997|3996|3989|3988|3073
1695894900000|2023-09-28 09:55:00|3998|3996.5|4001|4000.5|4001.5|4000.5|3997.5|3996.5|3282
1695895200000|2023-09-28 10:00:00|4001.5|4001|4003|4002.5|4005.5|4004.5|4001.5|4000.5|2769
1695895500000|2023-09-28 10:05:00|4002.5|4002|4018.5|4018|4019.5|4019|4002.5|4002|8036
1695895800000|2023-09-28 10:10:00|4018|4017.5|4012.5|4012|4021|4020|4012.5|4012|4860
1695896100000|2023-09-28 10:15:00|4013.5|4013|4018.5|4018|4019|4018|4013.5|4012.5|11342
1695896400000|2023-09-28 10:20:00|4019|4018.5|4019.5|4019|4024|4023|4018.5|4018|11261
1695896700000|2023-09-28 10:25:00|4020|4019.5|4019.5|4019|4021.5|4021|4016.5|4016|5245
1695897000000|2023-09-28 10:30:00|4020.5|4018.5|4019.5|4018.5|4022|4021|4017|4016.5|4539
1695897300000|2023-09-28 10:35:00|4019|4019|4022.5|4022|4023|4022|4019|4018|4113
1695897600000|2023-09-28 10:40:00|4022|4021.5|4026|4025.5|4026.5|4025.5|4022|4021.5|51335
1695897900000|2023-09-28 10:45:00|4026.5|4026|4020|4019.5|4026.5|4026|4020|4019.5|2514
1695898200000|2023-09-28 10:50:00|4021|4020|4014.5|4014|4021|4020.5|4014|4013|3022
1695898500000|2023-09-28 10:55:00|4015|4013.5|4019|4018|4020|4019|4013.5|4013|1907
1695898800000|2023-09-28 11:00:00|4018.5|4017.5|4017.5|4017|4019|4018|4015.5|4015|3927
1695899100000|2023-09-28 11:05:00|4017|4016.5|4012.5|4012|4017|4016.5|4011.5|4011|2225
1695899400000|2023-09-28 11:10:00|4013|4012.5|4010.5|4009.5|4013.5|4012.5|4008|4007|1679
1695899700000|2023-09-28 11:15:00|4010|4010|4014.5|4013.5|4014.5|4013.5|4010|4009.5|4071
1695900000000|2023-09-28 11:20:00|4014|4014|4012.5|4012|4015.5|4014.5|4012|4011.5|2214
1695900300000|2023-09-28 11:25:00|4012|4011.5|4007.5|4007|4013.5|4012.5|4007|4006.5|2963
1695900600000|2023-09-28 11:30:00|4007|4006.5|4009.5|4009|4011.5|4010.5|4006.5|4006|5100
1695900900000|2023-09-28 11:35:00|4010|4009.5|4008|4007|4012|4011|4006.5|4006|3360
1695901200000|2023-09-28 11:40:00|4007|4006.5|4005.5|4005|4009.5|4008|4005|4004.5|2167
1695901500000|2023-09-28 11:45:00|4006|4005.5|4008.5|4008|4009|4008|4004.5|4004|1882
1695901800000|2023-09-28 11:50:00|4008|4007|4008.5|4008|4010.5|4009|4007.5|4006.5|3394
1695902100000|2023-09-28 11:55:00|4009|4007.5|4015|4014|4015|4014|4009|4007.5|2725
1695902400000|2023-09-28 12:00:00|4014.5|4014.5|4020.5|4019.5|4021.5|4020.5|4014.5|4013.5|3819
1695902700000|2023-09-28 12:05:00|4021|4020|4021|4020.5|4024|4023|4021|4020|2347
1695903000000|2023-09-28 12:10:00|4022|4021|4021|4020|4023|4022|4019.5|4019|2790
1695903300000|2023-09-28 12:15:00|4021.5|4020.5|4025|4024.5|4025.5|4025|4020.5|4019.5|1966
1695903600000|2023-09-28 12:20:00|4024.5|4024|4021.5|4021|4024.5|4024|4021.5|4021|2137
1695903900000|2023-09-28 12:25:00|4021|4020.5|4022|4020.5|4022|4021|4021|4020.5|1136
1695904200000|2023-09-28 12:30:00|4021.5|4020|4026.5|4025.5|4026.5|4025.5|4020|4019.5|3991
1695904500000|2023-09-28 12:35:00|4026|4025|4022|4021|4026|4025|4021.5|4021|3683
1695904800000|2023-09-28 12:40:00|4021.5|4021.5|4024.5|4023.5|4025|4024|4021.5|4021.5|1085
1695905100000|2023-09-28 12:45:00|4025|4024|4021.5|4020.5|4025|4024|4020|4019.5|3714
1695905400000|2023-09-28 12:50:00|4021|4020|4022|4021|4024|4022.5|4019|4018.5|3427
1695905700000|2023-09-28 12:55:00|4021.5|4020.5|4022|4021|4022.5|4021|4017.5|4017|5071
1695906000000|2023-09-28 13:00:00|4022.5|4021.5|4025|4024|4025.5|4024.5|4022|4021.5|5132
1695906300000|2023-09-28 13:05:00|4024|4023|4026|4025.5|4029|4027.5|4023.5|4022.5|8491
1695906600000|2023-09-28 13:10:00|4025.5|4025|4027|4026.5|4028.5|4027.5|4025|4024.5|8389
1695906900000|2023-09-28 13:15:00|4027.5|4027|4026|4025.5|4029.5|4028.5|4025.5|4025|8356
1695907200000|2023-09-28 13:20:00|4025|4024|4024.5|4023.5|4026.5|4025.5|4022.5|4021.5|6938
1695907500000|2023-09-28 13:25:00|4024|4023|4025.5|4024.5|4025.5|4024.5|4020.5|4019.5|4695
1695907800000|2023-09-28 13:30:00|4026.5|4025.5|4032.5|4031.5|4033.5|4033|4026|4025.5|13373
1695908100000|2023-09-28 13:35:00|4032|4032|4029.5|4028.5|4033.5|4032.5|4026.5|4026|12192
1695908400000|2023-09-28 13:40:00|4029|4029|4026.5|4025.5|4030|4029|4024|4023.5|11770
1695908700000|2023-09-28 13:45:00|4026|4026|4023|4022.5|4027|4026|4021|4020|15139
1695909000000|2023-09-28 13:50:00|4023.5|4023|4027|4026.5|4027|4026.5|4021|4020|10871
1695909300000|2023-09-28 13:55:00|4027.5|4027|4027.5|4026.5|4028|4027.5|4025.5|4024.5|10102
1695909600000|2023-09-28 14:00:00|4028|4027|4028|4027|4030.5|4029.5|4025.5|4024.5|7687
1695909900000|2023-09-28 14:05:00|4027.5|4026.5|4028.5|4027.5|4031|4030.5|4025|4024.5|12600
1695910200000|2023-09-28 14:10:00|4028|4027|4030|4029.5|4032|4031.5|4028|4027|9323
1695910500000|2023-09-28 14:15:00|4030.5|4030|4031|4030.5|4032.5|4031.5|4029.5|4029|10498
1695910800000|2023-09-28 14:20:00|4031.5|4031|4032|4031|4034|4033.5|4031|4031|7323
1695911100000|2023-09-28 14:25:00|4031|4031.5|4030|4029|4031.5|4031.5|4030|4029|8713
1695911400000|2023-09-28 14:30:00|4029.5|4029.5|4030.5|4030|4030.5|4030|4028.5|4028|12607
1695911700000|2023-09-28 14:35:00|4030|4029.5|4030.5|4029.5|4034.5|4034|4030|4029.5|8619
1695912000000|2023-09-28 14:40:00|4030|4030|4032.5|4032|4032.5|4032|4029.5|4029|9145
1695912300000|2023-09-28 14:45:00|4033|4032.5|4033|4032.5|4033|4032.5|4031.5|4031|10582
1695912600000|2023-09-28 14:50:00|4033.5|4033|4036|4035.5|4036|4035.5|4032|4031.5|16033
1695912900000|2023-09-28 14:55:00|4035.5|4035|4036|4035.5|4036.5|4036|4035|4034.5|7686
1695913200000|2023-09-28 15:00:00|4036.5|4035|4037|4036.5|4037.5|4037|4035.5|4034.5|18391
1695913500000|2023-09-28 15:05:00|4036.5|4036|4040|4039.5|4040.5|4039.5|4035.5|4035|149031
1695913800000|2023-09-28 15:10:00|4040.5|4038|4040|4039.5|4040.5|4039.5|4038|4037.5|12044
1695914100000|2023-09-28 15:15:00|4039.5|4039|4037.5|4037|4040|4039.5|4037|4036.5|27202
1695914400000|2023-09-28 15:20:00|4037|4036.5|4039|4038.5|4039|4038.5|4037|4036.5|22062
1695914700000|2023-09-28 15:25:00|4038.5|4038|4039.5|4039|4041.5|4041|4038.5|4038|84270
1695970800000|2023-09-29 07:00:00|4052.5|4047.5|4053|4051.5|4054.5|4053|4045|4042.5|39508
1695971100000|2023-09-29 07:05:00|4052.5|4051|4053|4052|4054|4053|4049|4048.5|38094
1695971400000|2023-09-29 07:10:00|4052.5|4053.5|4055.5|4054.5|4056.5|4055|4052.5|4052|9735
1695971700000|2023-09-29 07:15:00|4056.5|4055|4067|4066|4068|4067|4054|4053|6307
1695972000000|2023-09-29 07:20:00|4066.5|4065.5|4063.5|4062.5|4067|4065.5|4061.5|4061|7764
1695972300000|2023-09-29 07:25:00|4062.5|4062|4064.5|4063.5|4066|4065|4062.5|4062|4382
1695972600000|2023-09-29 07:30:00|4065|4064|4081|4080|4081|4080|4065|4064|13526
1695972900000|2023-09-29 07:35:00|4080.5|4079.5|4082.5|4081.5|4083|4082.5|4078.5|4078|11230
1695973200000|2023-09-29 07:40:00|4082|4080.5|4071|4070|4082|4080.5|4070.5|4069.5|5658
1695973500000|2023-09-29 07:45:00|4069.5|4069|4071.5|4070.5|4073.5|4073|4069|4068.5|6667
1695973800000|2023-09-29 07:50:00|4071|4069.5|4072.5|4071.5|4073|4072|4069.5|4069|4566
1695974100000|2023-09-29 07:55:00|4072|4071|4075|4073.5|4077.5|4076|4071.5|4070.5|2874
1695974400000|2023-09-29 08:00:00|4074.5|4074|4073.5|4072.5|4074.5|4074|4071.5|4070.5|5981
1695974700000|2023-09-29 08:05:00|4073|4073|4074.5|4073.5|4074.5|4074|4069|4068.5|5627
1695975000000|2023-09-29 08:10:00|4073.5|4073|4071|4070|4074|4073|4068.5|4068|5306
1695975300000|2023-09-29 08:15:00|4071.5|4070.5|4072.5|4072|4072.5|4072|4069|4068|6202
1695975600000|2023-09-29 08:20:00|4073|4072.5|4073|4072|4074|4073.5|4070.5|4069|3677
1695975900000|2023-09-29 08:25:00|4072.5|4072.5|4073.5|4072.5|4073.5|4072.5|4067.5|4066|4007
1695976200000|2023-09-29 08:30:00|4074|4073|4074|4073|4075.5|4074.5|4072.5|4071.5|5475
1695976500000|2023-09-29 08:35:00|4075|4073.5|4078.5|4078|4078.5|4078|4074|4073|9224
1695976800000|2023-09-29 08:40:00|4079|4078.5|4082.5|4082|4084.5|4083.5|4079|4078.5|3335
1695977100000|2023-09-29 08:45:00|4082|4081.5|4080|4079|4083|4082.5|4078|4077.5|2217
1695977400000|2023-09-29 08:50:00|4079.5|4078.5|4080|4079|4080|4079.5|4077.5|4076.5|2171
1695977700000|2023-09-29 08:55:00|4080.5|4079.5|4078.5|4077.5|4081|4080.5|4078.5|4077.5|6000
1695978000000|2023-09-29 09:00:00|4079|4078|4078.5|4078|4079.5|4079|4076|4075|6807
1695978300000|2023-09-29 09:05:00|4077.5|4077|4081|4080.5|4081.5|4081|4077.5|4076.5|6125
1695978600000|2023-09-29 09:10:00|4080.5|4080|4081.5|4081|4084|4083.5|4079.5|4078.5|3857
1695978900000|2023-09-29 09:15:00|4082|4080.5|4083|4082|4084|4083.5|4081.5|4080.5|5374
1695979200000|2023-09-29 09:20:00|4083.5|4083|4083.5|4083|4085|4084.5|4082|4081|2224
1695979500000|2023-09-29 09:25:00|4083|4082.5|4080|4079|4083.5|4083|4080|4079|1864
1695979800000|2023-09-29 09:30:00|4080.5|4079.5|4080.5|4080|4080.5|4080|4078.5|4077|2481
1695980100000|2023-09-29 09:35:00|4081|4080.5|4080.5|4080|4082.5|4082|4079|4078|1547
1695980400000|2023-09-29 09:40:00|4081.5|4079.5|4082|4081.5|4083|4082.5|4081|4079.5|3198
1695980700000|2023-09-29 09:45:00|4080.5|4080|4081.5|4080.5|4084|4083.5|4080.5|4079.5|1837
1695981000000|2023-09-29 09:50:00|4082|4081|4083.5|4082.5|4084.5|4084|4082|4080.5|2407
1695981300000|2023-09-29 09:55:00|4083|4082|4082.5|4082|4084.5|4084|4082|4081.5|1833
1695981600000|2023-09-29 10:00:00|4082|4081.5|4080.5|4080|4082.5|4082|4080.5|4079.5|3117
1695981900000|2023-09-29 10:05:00|4081|4080.5|4083|4082|4083|4082|4080.5|4079.5|2131
1695982200000|2023-09-29 10:10:00|4082.5|4081.5|4085.5|4085|4085.5|4085|4081.5|4080.5|4906
1695982500000|2023-09-29 10:15:00|4086|4085.5|4087.5|4087|4089|4088|4086|4085.5|3376
1695982800000|2023-09-29 10:20:00|4088|4087.5|4090|4089.5|4090.5|4090|4088|4087.5|12615
1695983100000|2023-09-29 10:25:00|4090.5|4090|4087.5|4087|4090.5|4090|4087|4086|4619
1695983400000|2023-09-29 10:30:00|4088.5|4088|4084.5|4084|4089|4088|4084.5|4084|4477
1695983700000|2023-09-29 10:35:00|4084|4083.5|4080.5|4080|4084|4084|4080.5|4080|2508
1695984000000|2023-09-29 10:40:00|4081|4080.5|4082.5|4082|4083|4082.5|4081|4080.5|4660
1695984300000|2023-09-29 10:45:00|4083|4082.5|4088.5|4088|4088.5|4088|4083|4082.5|27479
1695984600000|2023-09-29 10:50:00|4089.5|4088.5|4091|4090.5|4091|4090.5|4087.5|4086.5|5472
1695984900000|2023-09-29 10:55:00|4090.5|4090|4085|4084.5|4090.5|4090.5|4085|4084.5|2123
1695985200000|2023-09-29 11:00:00|4085.5|4085|4085.5|4085|4088.5|4087.5|4085|4084|2412
1695985500000|2023-09-29 11:05:00|4086.5|4085.5|4087|4086|4087.5|4086.5|4084.5|4084|2240
1695985800000|2023-09-29 11:10:00|4086.5|4086.5|4084.5|4084|4086.5|4086.5|4083|4082.5|2621
1695986100000|2023-09-29 11:15:00|4085|4084.5|4088|4087|4088|4087|4083.5|4083|1868
1695986400000|2023-09-29 11:20:00|4087.5|4086.5|4088.5|4088|4089|4088.5|4085|4084|18731
1695986700000|2023-09-29 11:25:00|4087.5|4087.5|4085|4084.5|4089|4088.5|4085|4084|1513
1695987000000|2023-09-29 11:30:00|4084.5|4084|4080.5|4079.5|4084.5|4084|4080|4078.5|2744
1695987300000|2023-09-29 11:35:00|4080|4079|4081.5|4080.5|4081.5|4081|4078|4077|6573
1695987600000|2023-09-29 11:40:00|4081|4080|4079|4078|4081.5|4081|4079|4077.5|4841
1695987900000|2023-09-29 11:45:00|4078.5|4077.5|4081|4080.5|4081.5|4080.5|4078.5|4077.5|2693
1695988200000|2023-09-29 11:50:00|4080.5|4080|4079|4078.5|4080.5|4080|4077.5|4076.5|1806
1695988500000|2023-09-29 11:55:00|4078.5|4078|4079|4078.5|4079|4078.5|4077|4076.5|2379
1695988800000|2023-09-29 12:00:00|4078.5|4078|4079|4078.5|4079|4078.5|4076.5|4075.5|2038
1695989100000|2023-09-29 12:05:00|4078.5|4077.5|4078|4077.5|4081.5|4081|4078|4077|4829
1695989400000|2023-09-29 12:10:00|4078.5|4078|4081|4080.5|4081|4080.5|4078.5|4077.5|2446
1695989700000|2023-09-29 12:15:00|4079.5|4079|4078.5|4078|4080|4079.5|4078|4077.5|2660
1695990000000|2023-09-29 12:20:00|4079|4078.5|4078|4077.5|4080.5|4080|4076.5|4076|3187
1695990300000|2023-09-29 12:25:00|4078.5|4078|4081|4080.5|4082|4080.5|4078.5|4078|1488
1695990600000|2023-09-29 12:30:00|4081.5|4080|4081|4080|4083|4081|4078.5|4077.5|4753
1695990900000|2023-09-29 12:35:00|4081.5|4080.5|4082|4081|4082.5|4082|4080.5|4079.5|2855
1695991200000|2023-09-29 12:40:00|4081|4080.5|4079|4078|4082|4081.5|4078.5|4078|3325
1695991500000|2023-09-29 12:45:00|4078.5|4077.5|4076|4075|4078.5|4077.5|4075.5|4075|2706
1695991800000|2023-09-29 12:50:00|4075.5|4075.5|4070.5|4069.5|4076|4075.5|4070|4069.5|7530
1695992100000|2023-09-29 12:55:00|4070|4069|4075.5|4074.5|4077|4076|4068.5|4067.5|5021
1695992400000|2023-09-29 13:00:00|4076.5|4075|4076.5|4075.5|4077|4076|4075|4074|4403
1695992700000|2023-09-29 13:05:00|4076|4075|4073|4072|4076.5|4076|4073|4072|5201
1695993000000|2023-09-29 13:10:00|4072.5|4072.5|4078|4077|4078|4077.5|4072.5|4072|5128
1695993300000|2023-09-29 13:15:00|4077|4076.5|4077|4076.5|4077|4076.5|4075.5|4074.5|5061
1695993600000|2023-09-29 13:20:00|4076.5|4076|4079.5|4078.5|4079.5|4079|4075|4074.5|5428
1695993900000|2023-09-29 13:25:00|4079|4079|4076|4075.5|4082.5|4082|4076|4075.5|4238
1695994200000|2023-09-29 13:30:00|4077|4076.5|4068|4067.5|4077|4076.5|4068|4067.5|13778
1695994500000|2023-09-29 13:35:00|4067|4067|4077.5|4077|4078|4077.5|4066.5|4066|14541
1695994800000|2023-09-29 13:40:00|4077|4076.5|4074|4073|4077|4076.5|4071|4070|11425
1695995100000|2023-09-29 13:45:00|4073.5|4072.5|4071|4070.5|4073.5|4072.5|4067|4066.5|20568
1695995400000|2023-09-29 13:50:00|4071.5|4070|4073.5|4072.5|4073.5|4072.5|4069|4068.5|10914
1695995700000|2023-09-29 13:55:00|4074|4073|4072|4071.5|4075|4074.5|4072|4071.5|10484
1695996000000|2023-09-29 14:00:00|4072.5|4072|4074|4073.5|4074|4073.5|4071|4070|12614
1695996300000|2023-09-29 14:05:00|4073.5|4073|4078|4077.5|4078.5|4078|4073.5|4072.5|15254
1695996600000|2023-09-29 14:10:00|4077.5|4077|4078.5|4078|4080|4079.5|4077.5|4077|7515
1695996900000|2023-09-29 14:15:00|4078|4077.5|4082|4081.5|4082|4081.5|4078|4077.5|10713
1695997200000|2023-09-29 14:20:00|4082.5|4082|4078.5|4078|4083.5|4082.5|4078.5|4078|8261
1695997500000|2023-09-29 14:25:00|4078|4077.5|4082.5|4081.5|4083|4082|4078|4077.5|8742
1695997800000|2023-09-29 14:30:00|4082|4081|4082|4081.5|4083|4082|4079.5|4079|7730
1695998100000|2023-09-29 14:35:00|4082.5|4082|4078.5|4078|4083|4082.5|4077.5|4076.5|7004
1695998400000|2023-09-29 14:40:00|4078|4077.5|4076|4075|4078|4077.5|4074.5|4074|9109
1695998700000|2023-09-29 14:45:00|4075.5|4075.5|4076.5|4076|4077|4076.5|4075|4074|13045
1695999000000|2023-09-29 14:50:00|4076|4075.5|4077|4076.5|4079|4078.5|4075.5|4074.5|11279
1695999300000|2023-09-29 14:55:00|4076.5|4076|4075|4074.5|4079|4078.5|4074.5|4074|10798
1695999600000|2023-09-29 15:00:00|4074.5|4074|4070|4069.5|4075|4074.5|4070|4069.5|35452
1695999900000|2023-09-29 15:05:00|4070.5|4070|4070.5|4070|4071.5|4071|4069.5|4069|15690
1696000200000|2023-09-29 15:10:00|4070|4069.5|4067|4066.5|4071|4070.5|4067|4066.5|23761
1696000500000|2023-09-29 15:15:00|4067.5|4067|4067|4066.5|4067.5|4067|4065|4064.5|28125
1696000800000|2023-09-29 15:20:00|4066.5|4066|4071.5|4071|4072.5|4072|4065.5|4065|23870
1696001100000|2023-09-29 15:25:00|4072|4071.5|4067|4066.5|4073|4072.5|4065.5|4065|21732
1696230000000|2023-10-02 07:00:00|4069.5|4067.5|4061|4059.5|4076|4072.5|4057|4054.5|3113
1696230300000|2023-10-02 07:05:00|4060|4058.5|4060|4058.5|4064|4062.5|4058|4056.5|2936
1696230600000|2023-10-02 07:10:00|4061.5|4060|4069|4067.5|4069.5|4068|4060.5|4058.5|3099
1696230900000|2023-10-02 07:15:00|4069.5|4068|4070.5|4068.5|4072.5|4071.5|4067.5|4066|2895
1696231200000|2023-10-02 07:20:00|4069.5|4069|4067.5|4066.5|4069.5|4069.5|4067.5|4066.5|1954
1696231500000|2023-10-02 07:25:00|4067|4066|4067|4066|4068|4067|4062.5|4061.5|2254
1696231800000|2023-10-02 07:30:00|4067.5|4066.5|4067|4066|4067.5|4066.5|4064|4063|3288
1696232100000|2023-10-02 07:35:00|4068|4066.5|4067.5|4066.5|4070|4069|4067.5|4066.5|2527
1696232400000|2023-10-02 07:40:00|4067|4067|4068.5|4068|4070.5|4069.5|4067|4066.5|2503
1696232700000|2023-10-02 07:45:00|4069|4068.5|4071.5|4070.5|4072|4071|4067.5|4066|2356
1696233000000|2023-10-02 07:50:00|4071|4070|4065.5|4064.5|4073|4072|4064|4062.5|2557
1696233300000|2023-10-02 07:55:00|4066|4065|4067|4066|4068|4067.5|4066|4065|1466
1696233600000|2023-10-02 08:00:00|4066|4065|4063.5|4062.5|4067|4066.5|4061|4060.5|2733
1696233900000|2023-10-02 08:05:00|4064|4063|4058.5|4058|4064|4063.5|4058.5|4057.5|1694
1696234200000|2023-10-02 08:10:00|4058|4057.5|4059|4058|4060.5|4059.5|4058|4057|4224
1696234500000|2023-10-02 08:15:00|4058.5|4057|4057|4056.5|4059|4058.5|4055.5|4055|10857
1696234800000|2023-10-02 08:20:00|4057.5|4057|4059|4058.5|4059.5|4059|4056|4055.5|6298
1696235100000|2023-10-02 08:25:00|4059.5|4059|4056|4055.5|4060.5|4059.5|4055.5|4055|4261
1696235400000|2023-10-02 08:30:00|4055.5|4055|4054|4053.5|4056|4055|4051.5|4051|5618
1696235700000|2023-10-02 08:35:00|4053.5|4053|4052.5|4052|4055|4054|4051.5|4051|2656
1696236000000|2023-10-02 08:40:00|4053|4052.5|4055.5|4054.5|4056|4055|4053|4052|2883
1696236300000|2023-10-02 08:45:00|4055|4054|4054.5|4054|4056|4055.5|4054|4053.5|4675
1696236600000|2023-10-02 08:50:00|4055|4054.5|4052.5|4051.5|4056|4055.5|4051|4050.5|6041
1696236900000|2023-10-02 08:55:00|4052|4051|4048.5|4048|4052.5|4051.5|4048|4047.5|2975
1696237200000|2023-10-02 09:00:00|4048|4047.5|4044|4043.5|4048|4047.5|4043.5|4043|4901
1696237500000|2023-10-02 09:05:00|4043.5|4043|4042.5|4041.5|4045|4044|4041|4040.5|5507
1696237800000|2023-10-02 09:10:00|4042|4043|4040|4039|4044.5|4044|4039.5|4038.5|5976
1696238100000|2023-10-02 09:15:00|4039|4038.5|4037|4036|4041.5|4041|4036|4035|7561
1696238400000|2023-10-02 09:20:00|4036.5|4036.5|4035|4034.5|4039|4038|4035|4034.5|7327
1696238700000|2023-10-02 09:25:00|4034.5|4034|4033.5|4033|4036|4035|4031|4030.5|9897
1696239000000|2023-10-02 09:30:00|4033|4032.5|4033|4032|4035|4034.5|4030|4029.5|7259
1696239300000|2023-10-02 09:35:00|4032.5|4032.5|4035.5|4035|4036|4035|4032.5|4032.5|4655
1696239600000|2023-10-02 09:40:00|4035|4034.5|4033.5|4033|4035|4034.5|4032.5|4032|3090
1696239900000|2023-10-02 09:45:00|4033|4032.5|4031.5|4031|4033.5|4033|4030.5|4030|8670
1696240200000|2023-10-02 09:50:00|4032|4031.5|4030.5|4030|4033|4032|4029|4028.5|4390
1696240500000|2023-10-02 09:55:00|4030|4029.5|4029.5|4029|4031.5|4031|4029.5|4029|3867
1696240800000|2023-10-02 10:00:00|4029|4028|4035|4034.5|4035|4034.5|4028.5|4028|5071
1696241100000|2023-10-02 10:05:00|4034.5|4034|4035.5|4035|4038.5|4037.5|4034.5|4034|4298
1696241400000|2023-10-02 10:10:00|4035|4034.5|4033|4032|4035|4034.5|4032|4031.5|4528
1696241700000|2023-10-02 10:15:00|4032.5|4031.5|4033|4032.5|4033.5|4033|4030|4029.5|2381
1696242000000|2023-10-02 10:20:00|4033.5|4033|4033|4032|4034.5|4034|4031.5|4031|2529
1696242300000|2023-10-02 10:25:00|4032.5|4032.5|4032|4031|4035|4034|4031.5|4031|3976
1696242600000|2023-10-02 10:30:00|4031.5|4030.5|4033|4032.5|4033.5|4033|4031.5|4030.5|4814
1696242900000|2023-10-02 10:35:00|4033.5|4033|4032.5|4032|4034.5|4034|4032|4031.5|3861
1696243200000|2023-10-02 10:40:00|4033|4032.5|4032|4031.5|4033|4032.5|4031|4030.5|4311
1696243500000|2023-10-02 10:45:00|4031.5|4031|4032.5|4032|4034|4033.5|4031|4030.5|4655
1696243800000|2023-10-02 10:50:00|4033|4032.5|4034.5|4034|4035|4034.5|4032.5|4032|8515
1696244100000|2023-10-02 10:55:00|4035|4034.5|4033.5|4033|4037.5|4037|4033.5|4033|421320
1696244400000|2023-10-02 11:00:00|4032.5|4031.5|4034.5|4034|4035|4034.5|4031|4030.5|418859
1696244700000|2023-10-02 11:05:00|4035|4034.5|4036.5|4036|4036.5|4036|4034.5|4034|4951
1696245000000|2023-10-02 11:10:00|4037|4036.5|4037|4036|4038|4037.5|4033|4032|2682
1696245300000|2023-10-02 11:15:00|4036.5|4036.5|4041.5|4041|4043|4042.5|4036.5|4036.5|3261
1696245600000|2023-10-02 11:20:00|4042|4041.5|4046.5|4046|4047|4046.5|4041.5|4041|5136
1696245900000|2023-10-02 11:25:00|4047|4046.5|4046.5|4046|4048.5|4048|4046.5|4046|8777
1696246200000|2023-10-02 11:30:00|4047.5|4047|4047|4046.5|4048.5|4047.5|4045|4044.5|5385
1696246500000|2023-10-02 11:35:00|4047.5|4047|4047|4046.5|4049.5|4049|4046.5|4046|5921
1696246800000|2023-10-02 11:40:00|4046|4045.5|4042|4041.5|4046.5|4045.5|4042|4041.5|3396
1696247100000|2023-10-02 11:45:00|4042.5|4042|4042.5|4042|4043|4042.5|4041.5|4041|5541
1696247400000|2023-10-02 11:50:00|4043|4042.5|4041.5|4041|4043|4042.5|4041|4040.5|3620
1696247700000|2023-10-02 11:55:00|4041|4040.5|4044|4043.5|4044.5|4044|4039.5|4039|6016
1696248000000|2023-10-02 12:00:00|4043.5|4043|4041.5|4041|4044|4043.5|4041.5|4041|5906
1696248300000|2023-10-02 12:05:00|4042.5|4042|4038|4037.5|4042.5|4042|4038|4037.5|4348
1696248600000|2023-10-02 12:10:00|4036.5|4036|4036.5|4036|4038.5|4037.5|4035.5|4035|2824
1696248900000|2023-10-02 12:15:00|4036|4035.5|4039.5|4039|4039.5|4039|4035.5|4035|7132
1696249200000|2023-10-02 12:20:00|4040|4039.5|4040|4039.5|4041.5|4041|4038.5|4038|4456
1696249500000|2023-10-02 12:25:00|4039.5|4039|4043|4042|4043|4042|4039|4038.5|3155
1696249800000|2023-10-02 12:30:00|4042.5|4041.5|4041|4040.5|4043.5|4043|4041|4040.5|5519
1696250100000|2023-10-02 12:35:00|4041.5|4041|4043|4042.5|4045|4044|4041.5|4041|2902
1696250400000|2023-10-02 12:40:00|4041|4040.5|4043|4042|4043|4042|4038.5|4038|2846
1696250700000|2023-10-02 12:45:00|4042.5|4041.5|4038|4037.5|4043|4042|4037.5|4036.5|3828
1696251000000|2023-10-02 12:50:00|4037.5|4037|4040|4039.5|4044.5|4044|4037.5|4037|5577
1696251300000|2023-10-02 12:55:00|4039.5|4038.5|4043.5|4042.5|4044.5|4043.5|4039|4038|3984
1696251600000|2023-10-02 13:00:00|4043|4042|4040.5|4040|4043.5|4042.5|4039.5|4039|3891
1696251900000|2023-10-02 13:05:00|4040|4039.5|4040|4039|4042|4041|4039|4038.5|7855
1696252200000|2023-10-02 13:10:00|4039.5|4039.5|4043|4042.5|4044|4043.5|4039.5|4039|3119
1696252500000|2023-10-02 13:15:00|4042.5|4041.5|4041|4040.5|4042.5|4042|4040.5|4039.5|2927
1696252800000|2023-10-02 13:20:00|4040|4039.5|4039|4038.5|4040.5|4040|4038|4037.5|3937
1696253100000|2023-10-02 13:25:00|4038.5|4037.5|4038|4037.5|4039.5|4039|4037.5|4037|3889
1696253400000|2023-10-02 13:30:00|4037.5|4037|4035|4034|4040.5|4040|4033|4032.5|9577
1696253700000|2023-10-02 13:35:00|4035.5|4034.5|4033.5|4032.5|4038|4036.5|4032.5|4031.5|12279
1696254000000|2023-10-02 13:40:00|4033|4032|4032|4031|4033|4032|4029.5|4029|8045
1696254300000|2023-10-02 13:45:00|4031.5|4031.5|4032|4031.5|4033.5|4032.5|4031|4030.5|7971
1696254600000|2023-10-02 13:50:00|4032.5|4032|4029.5|4029|4033|4032.5|4029.5|4029|10547
1696254900000|2023-10-02 13:55:00|4029|4028.5|4028|4027.5|4030.5|4029.5|4027.5|4027|6305
1696255200000|2023-10-02 14:00:00|4028.5|4027|4028.5|4028|4029.5|4028.5|4025|4024|30144
1696255500000|2023-10-02 14:05:00|4029|4028.5|4026.5|4026|4033.5|4032.5|4026.5|4026|9102
1696255800000|2023-10-02 14:10:00|4027|4025.5|4029.5|4029|4030|4029.5|4025|4024.5|8946
1696256100000|2023-10-02 14:15:00|4030|4029.5|4025.5|4025|4031|4030.5|4025.5|4025|8903
1696256400000|2023-10-02 14:20:00|4026|4025.5|4024.5|4023.5|4026|4025.5|4021|4020.5|8655
1696256700000|2023-10-02 14:25:00|4023.5|4023|4024|4023.5|4027.5|4027|4022|4021|12512
1696257000000|2023-10-02 14:30:00|4023|4022.5|4022|4021.5|4023|4022.5|4020|4019.5|15068
1696257300000|2023-10-02 14:35:00|4021.5|4021|4022|4021.5|4025.5|4024.5|4020|4019.5|14045
1696257600000|2023-10-02 14:40:00|4022.5|4022|4021|4020.5|4023.5|4022.5|4017.5|4017|9659
1696257900000|2023-10-02 14:45:00|4020.5|4020|4022.5|4021.5|4024|4023.5|4020|4019|9575
1696258200000|2023-10-02 14:50:00|4022|4022|4020|4019.5|4024|4023.5|4019.5|4019|10812
1696258500000|2023-10-02 14:55:00|4019.5|4019|4018.5|4018|4020|4019.5|4016|4015.5|13950
1696258800000|2023-10-02 15:00:00|4018|4017.5|4022.5|4022|4022.5|4022|4018|4017.5|14119
1696259100000|2023-10-02 15:05:00|4023|4021.5|4022.5|4022|4024|4023.5|4021.5|4021|13531
1696259400000|2023-10-02 15:10:00|4022|4021.5|4027|4026.5|4027|4026.5|4022|4021.5|12437
1696259700000|2023-10-02 15:15:00|4026.5|4026|4022.5|4021.5|4027.5|4027|4022|4021|15516
1696260000000|2023-10-02 15:20:00|4023|4022|4025.5|4025|4026|4025.5|4022.5|4021.5|17541
1696260300000|2023-10-02 15:25:00|4026|4025.5|4026|4025.5|4027|4026.5|4024.5|4024|26924
1696316400000|2023-10-03 07:00:00|4044|4041.5|4043|4042|4051|4050|4040.5|4038.5|6794
1696316700000|2023-10-03 07:05:00|4044|4042.5|4048|4047|4057|4056.5|4044|4042.5|7856
1696317000000|2023-10-03 07:10:00|4048.5|4047.5|4058.5|4057.5|4059.5|4058|4048.5|4047|5715
1696317300000|2023-10-03 07:15:00|4059|4058|4054.5|4054|4061.5|4060.5|4053|4052.5|8172
1696317600000|2023-10-03 07:20:00|4055.5|4054.5|4057.5|4056.5|4059|4058.5|4054.5|4053.5|6149
1696317900000|2023-10-03 07:25:00|4058|4057|4062|4061.5|4063|4062|4057|4056.5|6299
1696318200000|2023-10-03 07:30:00|4063|4062|4060|4059|4065.5|4064.5|4057.5|4056.5|7215
1696318500000|2023-10-03 07:35:00|4060.5|4059.5|4063.5|4063|4064|4063.5|4059|4058|6096
1696318800000|2023-10-03 07:40:00|4064.5|4063.5|4062|4061|4065.5|4064.5|4060|4059.5|3907
1696319100000|2023-10-03 07:45:00|4061.5|4060.5|4054|4053|4061.5|4060.5|4052.5|4052|3898
1696319400000|2023-10-03 07:50:00|4054.5|4053.5|4050.5|4050|4054.5|4053.5|4049.5|4049|3680
1696319700000|2023-10-03 07:55:00|4048|4047.5|4048|4046.5|4050.5|4049.5|4045.5|4045|7283
1696320000000|2023-10-03 08:00:00|4048.5|4047|4054|4053|4054|4053|4047.5|4047|2261
1696320300000|2023-10-03 08:05:00|4053.5|4053.5|4056.5|4055.5|4057|4055.5|4052|4051.5|3025
1696320600000|2023-10-03 08:10:00|4057|4056|4059.5|4058.5|4060|4059.5|4056.5|4056|3147
1696320900000|2023-10-03 08:15:00|4059|4059|4064.5|4064|4065|4064.5|4059|4059|5842
1696321200000|2023-10-03 08:20:00|4063.5|4063.5|4062|4061.5|4065.5|4065|4061|4060.5|6542
1696321500000|2023-10-03 08:25:00|4062.5|4062|4064|4063.5|4067|4066.5|4062.5|4062|2826
1696321800000|2023-10-03 08:30:00|4064.5|4064|4064.5|4063.5|4067|4066|4063.5|4062.5|3873
1696322100000|2023-10-03 08:35:00|4064|4063|4064|4063|4065|4064|4062.5|4061.5|5161
1696322400000|2023-10-03 08:40:00|4064.5|4063.5|4063|4062.5|4064.5|4064|4062|4061|2541
1696322700000|2023-10-03 08:45:00|4063.5|4063|4062.5|4062|4063.5|4063|4058|4057.5|4122
1696323000000|2023-10-03 08:50:00|4063|4062.5|4058.5|4057|4063|4062.5|4057|4055.5|3136
1696323300000|2023-10-03 08:55:00|4058|4057.5|4059|4058.5|4060.5|4060|4057.5|4057|2300
1696323600000|2023-10-03 09:00:00|4059.5|4059|4058.5|4057.5|4061|4060.5|4055.5|4055|5361
1696323900000|2023-10-03 09:05:00|4058|4058|4055|4054|4059|4058|4054|4053|9274
1696324200000|2023-10-03 09:10:00|4054.5|4053|4055|4054.5|4056|4055.5|4052.5|4052|2623
1696324500000|2023-10-03 09:15:00|4055.5|4055|4057.5|4057|4058|4057.5|4055|4054.5|2745
1696324800000|2023-10-03 09:20:00|4057|4056.5|4057|4056.5|4057.5|4057|4055|4054|3515
1696325100000|2023-10-03 09:25:00|4057.5|4057|4059|4058|4060|4059|4057.5|4057|3201
1696325400000|2023-10-03 09:30:00|4059.5|4058.5|4059|4058|4060|4059.5|4056.5|4056|2598
1696325700000|2023-10-03 09:35:00|4058.5|4057.5|4055.5|4054.5|4059|4058.5|4055|4054|3966
1696326000000|2023-10-03 09:40:00|4056|4055|4055|4054.5|4056|4055.5|4053.5|4053|3607
1696326300000|2023-10-03 09:45:00|4055.5|4055|4055|4054.5|4056|4055.5|4054.5|4053.5|3862
1696326600000|2023-10-03 09:50:00|4055.5|4054|4057.5|4057|4057.5|4057|4054.5|4054|8541
1696326900000|2023-10-03 09:55:00|4057|4056.5|4053|4052.5|4057|4056.5|4052.5|4052|9316
1696327200000|2023-10-03 10:00:00|4053.5|4053|4057|4056|4058.5|4057.5|4053.5|4052.5|5523
1696327500000|2023-10-03 10:05:00|4056|4056.5|4055.5|4055|4057.5|4057|4055.5|4055|1817
1696327800000|2023-10-03 10:10:00|4056.5|4055.5|4058|4057.5|4058.5|4058|4055.5|4054.5|3350
1696328100000|2023-10-03 10:15:00|4058.5|4058|4058|4057.5|4059|4058.5|4057|4056.5|1626
1696328400000|2023-10-03 10:20:00|4057.5|4057|4060|4059.5|4061|4060.5|4056.5|4056|3789
1696328700000|2023-10-03 10:25:00|4061|4060|4065|4064.5|4065|4064.5|4060|4059.5|3527
1696329000000|2023-10-03 10:30:00|4064.5|4064|4065|4064.5|4067|4066.5|4064.5|4064|5160
1696329300000|2023-10-03 10:35:00|4064.5|4064|4061.5|4061|4065|4064|4061.5|4061|7427
1696329600000|2023-10-03 10:40:00|4061|4060.5|4057.5|4056.5|4061.5|4060.5|4057|4056|3920
1696329900000|2023-10-03 10:45:00|4058|4057|4059.5|4059|4060|4059.5|4058|4057|2466
1696330200000|2023-10-03 10:50:00|4058.5|4058|4060.5|4060|4061|4060|4058|4057|2479
1696330500000|2023-10-03 10:55:00|4060|4059.5|4060.5|4059.5|4064.5|4064|4059.5|4059|8639
1696330800000|2023-10-03 11:00:00|4060|4059|4062|4061.5|4062|4061.5|4059.5|4058.5|5573
1696331100000|2023-10-03 11:05:00|4062.5|4062|4062.5|4062|4065|4064.5|4062.5|4061.5|5220
1696331400000|2023-10-03 11:10:00|4063|4061.5|4059|4058.5|4063.5|4062.5|4057|4056.5|6737
1696331700000|2023-10-03 11:15:00|4058.5|4058|4061|4060.5|4061.5|4060.5|4056|4055.5|5130
1696332000000|2023-10-03 11:20:00|4060|4059.5|4062.5|4061.5|4064|4063|4060|4059|5911
1696332300000|2023-10-03 11:25:00|4063|4062|4065|4064.5|4065|4064.5|4062.5|4061.5|5017
1696332600000|2023-10-03 11:30:00|4065.5|4065|4064.5|4063.5|4066.5|4066|4064|4063|6149
1696332900000|2023-10-03 11:35:00|4063.5|4063|4066.5|4065.5|4066.5|4065.5|4060.5|4059.5|30931
1696333200000|2023-10-03 11:40:00|4066|4066|4064.5|4064|4066.5|4066|4064|4063.5|8018
1696333500000|2023-10-03 11:45:00|4065|4064.5|4064|4063|4065.5|4064.5|4063|4062|4476
1696333800000|2023-10-03 11:50:00|4064.5|4063.5|4064.5|4064|4066.5|4065.5|4063.5|4063|5292
1696334100000|2023-10-03 11:55:00|4065|4064.5|4066.5|4065.5|4066.5|4066|4064|4063|3398
1696334400000|2023-10-03 12:00:00|4066|4065|4067.5|4067|4068|4067.5|4065|4064|5018
1696334700000|2023-10-03 12:05:00|4067|4066.5|4067|4066.5|4067.5|4067|4065.5|4065|6696
1696335000000|2023-10-03 12:10:00|4065|4064.5|4065|4064.5|4065.5|4065|4063.5|4062.5|5268
1696335300000|2023-10-03 12:15:00|4064|4063.5|4063.5|4062.5|4064.5|4063.5|4061|4060.5|3130
1696335600000|2023-10-03 12:20:00|4064|4063|4064|4063.5|4066|4065|4062.5|4062|4469
1696335900000|2023-10-03 12:25:00|4064.5|4064|4067|4066.5|4068.5|4067.5|4064|4063|4214
1696336200000|2023-10-03 12:30:00|4066.5|4066|4064.5|4063.5|4066.5|4066|4062|4061|6985
1696336500000|2023-10-03 12:35:00|4065|4064|4061|4060|4065|4064|4059|4058|7082
1696336800000|2023-10-03 12:40:00|4060.5|4059.5|4055.5|4054.5|4060.5|4059.5|4055|4054|7198
1696337100000|2023-10-03 12:45:00|4055|4054|4058.5|4057.5|4060.5|4059.5|4054.5|4054|3072
1696337400000|2023-10-03 12:50:00|4058|4058|4057.5|4057|4058|4058|4056|4055.5|5239
1696337700000|2023-10-03 12:55:00|4058|4056.5|4061.5|4060.5|4061.5|4060.5|4056|4055.5|6464
1696338000000|2023-10-03 13:00:00|4061|4060|4065|4064.5|4065|4064.5|4060|4059.5|6443
1696338300000|2023-10-03 13:05:00|4064.5|4064|4063.5|4063|4066.5|4065.5|4063|4062.5|5870
1696338600000|2023-10-03 13:10:00|4063|4062.5|4066.5|4065.5|4067|4066|4063|4062.5|5493
1696338900000|2023-10-03 13:15:00|4067|4066|4065|4064.5|4068.5|4068|4065|4064.5|8992
1696339200000|2023-10-03 13:20:00|4065.5|4065|4067|4066.5|4068|4067.5|4064.5|4064|8214
1696339500000|2023-10-03 13:25:00|4067.5|4067|4072.5|4072|4073.5|4073|4067.5|4067|11739
1696339800000|2023-10-03 13:30:00|4072|4071.5|4073|4072.5|4074.5|4074|4067.5|4067|22480
1696340100000|2023-10-03 13:35:00|4072.5|4072|4070.5|4070|4073|4072.5|4065.5|4065|10033
1696340400000|2023-10-03 13:40:00|4071|4070.5|4073|4072|4075.5|4074|4070.5|4070.5|8432
1696340700000|2023-10-03 13:45:00|4074|4072.5|4073.5|4073|4074.5|4073.5|4070|4069.5|11970
1696341000000|2023-10-03 13:50:00|4074|4073.5|4068|4067.5|4074|4073.5|4066.5|4065.5|10791
1696341300000|2023-10-03 13:55:00|4068.5|4067|4070.5|4070|4071|4070|4068|4067|7731
1696341600000|2023-10-03 14:00:00|4070|4069.5|4066|4065|4071|4070.5|4064.5|4064|10772
1696341900000|2023-10-03 14:05:00|4065.5|4064.5|4063|4062.5|4066|4065.5|4062|4061|28626
1696342200000|2023-10-03 14:10:00|4062.5|4061.5|4062|4061.5|4067.5|4066.5|4061.5|4061|11349
1696342500000|2023-10-03 14:15:00|4061.5|4061|4054|4053|4061.5|4061|4053|4052.5|18694
1696342800000|2023-10-03 14:20:00|4053.5|4052.5|4056|4055.5|4057|4056|4052.5|4052|9338
1696343100000|2023-10-03 14:25:00|4056.5|4056|4055|4054.5|4059|4058.5|4054|4053.5|11388
1696343400000|2023-10-03 14:30:00|4054.5|4054|4056.5|4056|4059.5|4058.5|4054.5|4054|8220
1696343700000|2023-10-03 14:35:00|4056|4055.5|4054|4053.5|4057.5|4057|4054|4053.5|6996
1696344000000|2023-10-03 14:40:00|4054.5|4054|4054|4053|4056.5|4056|4052.5|4052|8197
1696344300000|2023-10-03 14:45:00|4053.5|4053.5|4052|4051.5|4054.5|4054|4051.5|4051|6740
1696344600000|2023-10-03 14:50:00|4052.5|4052|4056.5|4056|4056.5|4056|4050.5|4050|6997
1696344900000|2023-10-03 14:55:00|4057|4056.5|4060|4059|4060|4059.5|4056|4055.5|11671
1696345200000|2023-10-03 15:00:00|4059|4058.5|4058|4057.5|4061|4060|4058|4057.5|12305
1696345500000|2023-10-03 15:05:00|4057.5|4057|4058|4057.5|4060|4059.5|4057.5|4057|10365
1696345800000|2023-10-03 15:10:00|4058.5|4058|4057.5|4057|4059|4058.5|4057.5|4057|20239
1696346100000|2023-10-03 15:15:00|4057|4056.5|4055.5|4055|4058|4057.5|4054|4053.5|25799
1696346400000|2023-10-03 15:20:00|4055|4054.5|4053.5|4053|4056|4055.5|4053.5|4053|29936
1696346700000|2023-10-03 15:25:00|4053|4052.5|4052.5|4052|4053|4052.5|4049|4048.5|38756
1696402800000|2023-10-04 07:00:00|4036.5|4029|4043.5|4042|4046.5|4044.5|4032.5|4029|10167
1696403100000|2023-10-04 07:05:00|4044.5|4043|4047.5|4047|4047.5|4047|4039|4037.5|11373
1696403400000|2023-10-04 07:10:00|4048|4046.5|4055.5|4054|4057|4056|4048|4046.5|7479
1696403700000|2023-10-04 07:15:00|4054.5|4053|4053.5|4053|4058.5|4057.5|4051|4050|13109
1696404000000|2023-10-04 07:20:00|4055|4054|4055.5|4055|4058|4057.5|4053.5|4052.5|10454
1696404300000|2023-10-04 07:25:00|4055|4054.5|4054|4053.5|4057.5|4057|4053.5|4053|10134
1696404600000|2023-10-04 07:30:00|4053.5|4053|4044|4043|4055|4054.5|4040.5|4040|7814
1696404900000|2023-10-04 07:35:00|4043.5|4042.5|4040.5|4039.5|4043.5|4042.5|4035|4034.5|5624
1696405200000|2023-10-04 07:40:00|4040|4039|4045.5|4044.5|4047.5|4046|4038.5|4038|4476
1696405500000|2023-10-04 07:45:00|4046|4044|4044|4043.5|4046.5|4045.5|4041|4040|4877
1696405800000|2023-10-04 07:50:00|4043.5|4043|4043|4042.5|4046|4045.5|4042.5|4042|4908
1696406100000|2023-10-04 07:55:00|4042.5|4041.5|4040|4039.5|4042.5|4042|4037|4036|3596
1696406400000|2023-10-04 08:00:00|4040.5|4040|4043|4042|4044|4042.5|4039|4038.5|4523
1696406700000|2023-10-04 08:05:00|4042.5|4041|4043|4042.5|4045|4043.5|4040.5|4040|3149
1696407000000|2023-10-04 08:10:00|4042.5|4042|4045|4044|4046.5|4045.5|4041|4040.5|2410
1696407300000|2023-10-04 08:15:00|4046|4045|4041.5|4041|4048.5|4047.5|4041.5|4041|3359
1696407600000|2023-10-04 08:20:00|4042|4041.5|4049.5|4048.5|4049.5|4048.5|4041|4040.5|3932
1696407900000|2023-10-04 08:25:00|4049|4047.5|4046|4045|4049.5|4048|4045.5|4044.5|6720
1696408200000|2023-10-04 08:30:00|4045|4044.5|4047|4046.5|4048|4047.5|4043.5|4042|6884
1696408500000|2023-10-04 08:35:00|4046.5|4046|4044.5|4043.5|4049|4048|4043|4042.5|6158
1696408800000|2023-10-04 08:40:00|4045|4044|4045|4044|4048.5|4047.5|4044.5|4043.5|6935
1696409100000|2023-10-04 08:45:00|4045.5|4044.5|4046.5|4046|4048.5|4047.5|4043|4042|4971
1696409400000|2023-10-04 08:50:00|4046|4045.5|4041.5|4040.5|4047|4046|4040.5|4040|3317
1696409700000|2023-10-04 08:55:00|4041|4041|4038.5|4037.5|4042|4041.5|4038|4037.5|3104
1696410000000|2023-10-04 09:00:00|4037.5|4037|4039.5|4039|4040.5|4039.5|4035.5|4035|6462
1696410300000|2023-10-04 09:05:00|4040|4039.5|4036|4035.5|4040.5|4039.5|4034.5|4034|3570
1696410600000|2023-10-04 09:10:00|4035.5|4035|4035|4034.5|4036|4035.5|4031.5|4030.5|6753
1696410900000|2023-10-04 09:15:00|4034.5|4034|4036.5|4035.5|4036.5|4035.5|4034.5|4034|5210
1696411200000|2023-10-04 09:20:00|4036|4035|4038|4037.5|4038.5|4038|4035|4034.5|8377
1696411500000|2023-10-04 09:25:00|4039|4038|4041|4040|4041|4040.5|4037.5|4037|6996
1696411800000|2023-10-04 09:30:00|4040.5|4039.5|4041.5|4041|4043.5|4042.5|4040|4039.5|3863
1696412100000|2023-10-04 09:35:00|4041|4040.5|4040|4039.5|4042|4041.5|4040|4039.5|5445
1696412400000|2023-10-04 09:40:00|4039.5|4039|4039.5|4039|4040|4039.5|4038|4037.5|2784
1696412700000|2023-10-04 09:45:00|4039|4038.5|4042|4041|4042.5|4042|4038|4037.5|4023
1696413000000|2023-10-04 09:50:00|4041.5|4041.5|4042|4041.5|4045|4044.5|4041|4040.5|3403
1696413300000|2023-10-04 09:55:00|4041|4040.5|4040|4039|4042|4041.5|4039|4038.5|1854
1696413600000|2023-10-04 10:00:00|4039.5|4039.5|4042.5|4042|4043|4042.5|4039.5|4039.5|3628
1696413900000|2023-10-04 10:05:00|4043|4042.5|4045.5|4045|4047|4046|4043|4042|7516
1696414200000|2023-10-04 10:10:00|4045|4044|4048|4047.5|4049|4048|4045|4044|5934
1696414500000|2023-10-04 10:15:00|4047.5|4047|4046.5|4045.5|4048|4047|4044|4043.5|4922
1696414800000|2023-10-04 10:20:00|4046|4046|4045.5|4045|4047|4046.5|4045|4044.5|4568
1696415100000|2023-10-04 10:25:00|4045|4044.5|4044.5|4044|4046.5|4046|4043.5|4043|7780
1696415400000|2023-10-04 10:30:00|4045|4044.5|4046|4045|4046.5|4045.5|4042|4041.5|4834
1696415700000|2023-10-04 10:35:00|4046.5|4045.5|4047|4046|4049.5|4049|4046|4045.5|4399
1696416000000|2023-10-04 10:40:00|4046.5|4045.5|4048|4047.5|4048.5|4047.5|4045|4044.5|3217
1696416300000|2023-10-04 10:45:00|4048.5|4048|4051|4050.5|4051|4050.5|4048|4047.5|5047
1696416600000|2023-10-04 10:50:00|4050.5|4050|4047.5|4047|4051.5|4051|4047.5|4047|6370
1696416900000|2023-10-04 10:55:00|4048|4047.5|4048.5|4048|4051|4050.5|4047|4046.5|3553
1696417200000|2023-10-04 11:00:00|4049|4048.5|4045|4044.5|4049|4048.5|4045|4044.5|5352
1696417500000|2023-10-04 11:05:00|4044.5|4044|4048|4047.5|4049.5|4049|4044.5|4044|3676
1696417800000|2023-10-04 11:10:00|4047.5|4047|4047.5|4047|4049.5|4048.5|4047|4046.5|3293
1696418100000|2023-10-04 11:15:00|4048|4046.5|4048.5|4048|4050|4049|4045.5|4044.5|4770
1696418400000|2023-10-04 11:20:00|4048|4047.5|4045|4044.5|4048.5|4048|4045|4044.5|4494
1696418700000|2023-10-04 11:25:00|4045.5|4045|4046.5|4046|4047.5|4047|4045|4044.5|2093
1696419000000|2023-10-04 11:30:00|4047.5|4046.5|4048.5|4048|4050|4049.5|4047|4046.5|3127
1696419300000|2023-10-04 11:35:00|4048|4047.5|4045|4044.5|4048|4047.5|4044|4043.5|10165
1696419600000|2023-10-04 11:40:00|4045.5|4045|4047|4046.5|4047.5|4047|4044|4043.5|3248
1696419900000|2023-10-04 11:45:00|4047.5|4046|4045.5|4044.5|4049|4048.5|4044|4043.5|3059
1696420200000|2023-10-04 11:50:00|4046|4045|4047.5|4046.5|4049.5|4048.5|4045.5|4044.5|1782
1696420500000|2023-10-04 11:55:00|4047|4046|4048.5|4048|4048.5|4048|4046|4045.5|1481
1696420800000|2023-10-04 12:00:00|4049|4048.5|4045.5|4045|4049|4048.5|4045.5|4045|4144
1696421100000|2023-10-04 12:05:00|4046|4045.5|4044|4043.5|4047|4046.5|4043.5|4043|3162
1696421400000|2023-10-04 12:10:00|4043.5|4043|4046.5|4045|4046.5|4045.5|4043.5|4042.5|2969
1696421700000|2023-10-04 12:15:00|4047.5|4045.5|4041|4040.5|4048.5|4046|4039.5|4039|6251
1696422000000|2023-10-04 12:20:00|4041.5|4040|4041|4040.5|4041.5|4041|4039.5|4039|5125
1696422300000|2023-10-04 12:25:00|4040.5|4040|4039.5|4039|4041.5|4041|4038.5|4038|7484
1696422600000|2023-10-04 12:30:00|4039|4038.5|4044.5|4044|4044.5|4044|4038|4037.5|6736
1696422900000|2023-10-04 12:35:00|4044|4043.5|4041.5|4041|4044.5|4044|4040.5|4040|5323
1696423200000|2023-10-04 12:40:00|4040.5|4040|4039.5|4038.5|4040.5|4040|4037.5|4037|5436
1696423500000|2023-10-04 12:45:00|4039|4038|4037|4036.5|4039.5|4039|4036.5|4035.5|5921
1696423800000|2023-10-04 12:50:00|4036.5|4036|4034|4033.5|4037|4036.5|4031|4030.5|7813
1696424100000|2023-10-04 12:55:00|4034.5|4034|4032.5|4032|4034.5|4034|4031.5|4031|5516
1696424400000|2023-10-04 13:00:00|4032|4031.5|4032.5|4032|4036.5|4035.5|4032|4031.5|5598
1696424700000|2023-10-04 13:05:00|4032|4031.5|4030.5|4030|4032|4031.5|4028|4027.5|4310
1696425000000|2023-10-04 13:10:00|4031|4029.5|4030|4029.5|4031|4030.5|4029|4028.5|4572
1696425300000|2023-10-04 13:15:00|4029.5|4029|4026.5|4025.5|4029.5|4029|4025.5|4025|5327
1696425600000|2023-10-04 13:20:00|4026|4025|4025.5|4025|4027|4026.5|4024|4023.5|4436
1696425900000|2023-10-04 13:25:00|4025|4024.5|4027.5|4026.5|4029.5|4029|4024.5|4024|5990
1696426200000|2023-10-04 13:30:00|4026|4025.5|4037|4036.5|4037|4036.5|4026|4025.5|13868
1696426500000|2023-10-04 13:35:00|4036.5|4035.5|4024.5|4023.5|4037|4035.5|4024|4023|12032
1696426800000|2023-10-04 13:40:00|4024|4023|4022.5|4022|4025.5|4024.5|4021|4020|11387
1696427100000|2023-10-04 13:45:00|4022|4021.5|4021.5|4020.5|4023.5|4023|4020|4019.5|7661
1696427400000|2023-10-04 13:50:00|4021|4021|4021|4020.5|4023|4022.5|4019.5|4019|8487
1696427700000|2023-10-04 13:55:00|4021.5|4021|4024.5|4023|4024.5|4024|4021.5|4021|13781
1696428000000|2023-10-04 14:00:00|4024|4022.5|4025|4024.5|4030|4029.5|4024|4022.5|18880
1696428300000|2023-10-04 14:05:00|4025.5|4024|4020|4019.5|4025.5|4024|4017.5|4017|16364
1696428600000|2023-10-04 14:10:00|4019.5|4019|4022.5|4022|4024|4023.5|4018.5|4018|12345
1696428900000|2023-10-04 14:15:00|4022|4021.5|4021|4020.5|4023|4022.5|4020|4019.5|9221
1696429200000|2023-10-04 14:20:00|4021.5|4021|4020|4019.5|4021.5|4021|4017.5|4017|654177
1696429500000|2023-10-04 14:25:00|4020.5|4020|4019|4018.5|4023.5|4023|4019|4018.5|10450
1696429800000|2023-10-04 14:30:00|4019.5|4019|4020|4019.5|4023.5|4022.5|4018.5|4018|11276
1696430100000|2023-10-04 14:35:00|4020.5|4020|4015.5|4014.5|4021|4020.5|4015|4014.5|12528
1696430400000|2023-10-04 14:40:00|4015|4015|4012|4011.5|4016.5|4016|4012|4011.5|15373
1696430700000|2023-10-04 14:45:00|4011.5|4011|4008|4007.5|4012|4011|4007.5|4007|14183
1696431000000|2023-10-04 14:50:00|4008.5|4008|4011|4010.5|4011|4010.5|4008.5|4008|21506
1696431300000|2023-10-04 14:55:00|4010.5|4010|4007|4006.5|4011|4010.5|4005.5|4005|11679
1696431600000|2023-10-04 15:00:00|4006.5|4006|4010|4009.5|4010.5|4010|4005|4004.5|19422
1696431900000|2023-10-04 15:05:00|4010.5|4010|4014|4013.5|4014.5|4014|4010|4009.5|850103
1696432200000|2023-10-04 15:10:00|4014.5|4014|4012.5|4012|4017|4016.5|4011.5|4011|21055
1696432500000|2023-10-04 15:15:00|4013|4012.5|4016|4015.5|4016|4015.5|4011.5|4011|15310
1696432800000|2023-10-04 15:20:00|4016.5|4015|4012.5|4012|4017|4016.5|4012.5|4012|22882
1696433100000|2023-10-04 15:25:00|4013|4012.5|4017|4016.5|4017|4016.5|4013|4012.5|25315
1696489200000|2023-10-05 07:00:00|4031|4029|4029|4027|4036.5|4034.5|4022.5|4021|13876
1696489500000|2023-10-05 07:05:00|4029.5|4027.5|4022.5|4021.5|4032|4031|4022.5|4021|5032
1696489800000|2023-10-05 07:10:00|4024|4022.5|4024|4022.5|4027|4026|4023|4022|6045
1696490100000|2023-10-05 07:15:00|4023.5|4023|4026.5|4026|4031|4029.5|4023.5|4022.5|6837
1696490400000|2023-10-05 07:20:00|4027.5|4026.5|4027|4026.5|4030.5|4029|4026|4025.5|6607
1696490700000|2023-10-05 07:25:00|4026.5|4026|4034|4033|4034.5|4033|4026.5|4026|6560
1696491000000|2023-10-05 07:30:00|4033.5|4032.5|4030|4029|4034|4032.5|4027.5|4026.5|6785
1696491300000|2023-10-05 07:35:00|4030.5|4029.5|4031|4030.5|4032|4031|4028.5|4028|2981
1696491600000|2023-10-05 07:40:00|4030.5|4030|4032|4031.5|4033|4032|4028.5|4028|5231
1696491900000|2023-10-05 07:45:00|4032.5|4032|4031.5|4031|4032.5|4032|4029|4028.5|6542
1696492200000|2023-10-05 07:50:00|4032.5|4031.5|4031|4030.5|4033|4032|4029|4028.5|2774
1696492500000|2023-10-05 07:55:00|4031.5|4031|4034.5|4034|4035|4034|4031|4030.5|2873
1696492800000|2023-10-05 08:00:00|4035|4034.5|4040|4039|4040|4039|4034.5|4034.5|4331
1696493100000|2023-10-05 08:05:00|4039|4039.5|4039|4037.5|4039|4039.5|4036|4035|2322
1696493400000|2023-10-05 08:10:00|4039.5|4038|4042|4041|4044.5|4043.5|4038.5|4037.5|2244
1696493700000|2023-10-05 08:15:00|4041.5|4040.5|4047|4046|4047.5|4046.5|4040.5|4039.5|2492
1696494000000|2023-10-05 08:20:00|4047.5|4046.5|4049|4048|4049.5|4048.5|4047|4046|2233
1696494300000|2023-10-05 08:25:00|4048.5|4047.5|4045|4044.5|4049|4048|4045|4044.5|2246
1696494600000|2023-10-05 08:30:00|4045.5|4045|4045.5|4045|4047|4046|4044.5|4044|3380
1696494900000|2023-10-05 08:35:00|4045|4044.5|4043|4042.5|4045.5|4044.5|4042.5|4042|3767
1696495200000|2023-10-05 08:40:00|4044.5|4043.5|4039|4038.5|4045|4043.5|4039|4038.5|2452
1696495500000|2023-10-05 08:45:00|4040|4039.5|4037.5|4036.5|4040|4039.5|4036|4035|5622
1696495800000|2023-10-05 08:50:00|4037|4037|4036|4035|4038.5|4038|4035|4034|3776
1696496100000|2023-10-05 08:55:00|4036.5|4035.5|4031|4030|4036.5|4035.5|4030|4029|3538
1696496400000|2023-10-05 09:00:00|4030.5|4029.5|4031|4030|4031.5|4031|4027.5|4027|6014
1696496700000|2023-10-05 09:05:00|4030.5|4031|4035|4034|4035|4034|4030.5|4031|5860
1696497000000|2023-10-05 09:10:00|4034.5|4033.5|4037|4036|4038|4037|4034|4033.5|6037
1696497300000|2023-10-05 09:15:00|4036.5|4035.5|4034|4033.5|4037|4035.5|4033.5|4033|2532
1696497600000|2023-10-05 09:20:00|4033.5|4033|4033.5|4032.5|4036.5|4036|4033.5|4032.5|1942
1696497900000|2023-10-05 09:25:00|4033|4033|4036|4035|4036.5|4035.5|4033|4032.5|5521
1696498200000|2023-10-05 09:30:00|4035.5|4034.5|4039.5|4038.5|4039.5|4039|4035|4034.5|2262
1696498500000|2023-10-05 09:35:00|4039|4039|4043|4042|4043.5|4042.5|4039|4038.5|3319
1696498800000|2023-10-05 09:40:00|4043.5|4042.5|4044|4043.5|4044.5|4043.5|4042|4041.5|2777
1696499100000|2023-10-05 09:45:00|4044.5|4043|4043|4042.5|4045.5|4044.5|4042.5|4042|3779
1696499400000|2023-10-05 09:50:00|4042.5|4042|4044|4043.5|4045|4044|4042.5|4042|2664
1696499700000|2023-10-05 09:55:00|4045|4044|4048|4047|4048.5|4047.5|4045|4044|4581
1696500000000|2023-10-05 10:00:00|4048.5|4047.5|4049|4048|4049.5|4048.5|4047|4046.5|5557
1696500300000|2023-10-05 10:05:00|4048|4047.5|4048.5|4048|4048.5|4048|4043.5|4042.5|2414
1696500600000|2023-10-05 10:10:00|4049.5|4048.5|4053.5|4053|4054|4053.5|4049|4048|6000
1696500900000|2023-10-05 10:15:00|4054|4052.5|4049.5|4048.5|4054|4052.5|4048|4047.5|5535
1696501200000|2023-10-05 10:20:00|4049|4048|4053.5|4053|4054.5|4054|4049|4048|3839
1696501500000|2023-10-05 10:25:00|4054.5|4053.5|4055|4054|4055.5|4055|4054|4053|17374
1696501800000|2023-10-05 10:30:00|4054|4053.5|4054.5|4054|4056.5|4056|4053|4052.5|4754
1696502100000|2023-10-05 10:35:00|4055|4053.5|4055.5|4055|4056|4055.5|4054|4053|3433
1696502400000|2023-10-05 10:40:00|4056|4055.5|4054.5|4054|4056.5|4055.5|4053|4052.5|18680
1696502700000|2023-10-05 10:45:00|4054|4053.5|4051.5|4050.5|4054.5|4053.5|4050.5|4050|6431
1696503000000|2023-10-05 10:50:00|4052|4051|4050|4049|4052|4051.5|4050|4049|3922
1696503300000|2023-10-05 10:55:00|4050.5|4049.5|4050.5|4050|4052|4051|4050|4049|3098
1696503600000|2023-10-05 11:00:00|4051|4049.5|4051|4050.5|4052|4051.5|4049.5|4049|36713
1696503900000|2023-10-05 11:05:00|4051.5|4051|4050.5|4050|4052|4051|4048.5|4048|3266
1696504200000|2023-10-05 11:10:00|4050|4049.5|4052.5|4052|4053|4052.5|4050|4049.5|4349
1696504500000|2023-10-05 11:15:00|4053|4052.5|4051.5|4050.5|4053|4052.5|4051|4050.5|7120
1696504800000|2023-10-05 11:20:00|4052|4051|4055|4054|4055|4054.5|4051.5|4050.5|5296
1696505100000|2023-10-05 11:25:00|4054.5|4054.5|4057|4056.5|4059|4058.5|4054.5|4054|5208
1696505400000|2023-10-05 11:30:00|4057.5|4056|4058.5|4058|4060.5|4059.5|4056.5|4056|4432
1696505700000|2023-10-05 11:35:00|4058|4057.5|4059.5|4058.5|4059.5|4059|4057|4056.5|3843
1696506000000|2023-10-05 11:40:00|4059|4059|4061|4060.5|4061.5|4061|4059|4058|3818
1696506300000|2023-10-05 11:45:00|4060.5|4060|4059|4058.5|4061|4060|4058.5|4058|2928
1696506600000|2023-10-05 11:50:00|4058.5|4058|4058|4057|4058.5|4058.5|4056.5|4056|2636
1696506900000|2023-10-05 11:55:00|4058.5|4057.5|4057|4056.5|4058.5|4058|4057|4056|2690
1696507200000|2023-10-05 12:00:00|4056.5|4056|4061.5|4060.5|4061.5|4060.5|4056|4055.5|3366
1696507500000|2023-10-05 12:05:00|4061|4060|4057.5|4056.5|4061|4060|4056.5|4055.5|4689
1696507800000|2023-10-05 12:10:00|4057|4057|4057|4056.5|4057.5|4057|4055.5|4055|2633
1696508100000|2023-10-05 12:15:00|4057.5|4057|4057|4056.5|4058|4057.5|4055.5|4054.5|1263
1696508400000|2023-10-05 12:20:00|4056.5|4056|4055|4054.5|4057.5|4057|4055|4054.5|3689
1696508700000|2023-10-05 12:25:00|4054.5|4054|4056.5|4056|4057|4056|4054|4053|1885
1696509000000|2023-10-05 12:30:00|4056|4055.5|4056.5|4055.5|4057|4056|4055|4054|2035
1696509300000|2023-10-05 12:35:00|4056|4056|4057.5|4056.5|4057.5|4057|4054|4053.5|3315
1696509600000|2023-10-05 12:40:00|4057|4057|4056.5|4055.5|4058|4057.5|4055|4054.5|5214
1696509900000|2023-10-05 12:45:00|4057|4056|4055|4054|4058|4057.5|4054.5|4054|5766
1696510200000|2023-10-05 12:50:00|4054.5|4053.5|4055.5|4054.5|4056|4055|4054|4053|2533
1696510500000|2023-10-05 12:55:00|4055|4055|4054|4053.5|4055.5|4055|4052|4051|7213
1696510800000|2023-10-05 13:00:00|4054.5|4054|4057|4056|4058.5|4058|4054|4054|5191
1696511100000|2023-10-05 13:05:00|4056.5|4055.5|4059|4058.5|4062|4061.5|4056|4055.5|3612
1696511400000|2023-10-05 13:10:00|4058.5|4058|4055.5|4055|4058.5|4058.5|4055.5|4055|2003
1696511700000|2023-10-05 13:15:00|4056|4055.5|4055.5|4055|4057|4056.5|4055|4054.5|5103
1696512000000|2023-10-05 13:20:00|4054.5|4054|4049|4048.5|4056|4055.5|4049|4048.5|4733
1696512300000|2023-10-05 13:25:00|4048.5|4048|4050|4049.5|4055|4054|4048.5|4048|7610
1696512600000|2023-10-05 13:30:00|4049.5|4049|4054|4053|4054.5|4053.5|4048.5|4048|11752
1696512900000|2023-10-05 13:35:00|4053.5|4052.5|4048|4047|4054.5|4053.5|4047.5|4047|7646
1696513200000|2023-10-05 13:40:00|4047.5|4048|4053.5|4053|4054.5|4054|4047.5|4048|6025
1696513500000|2023-10-05 13:45:00|4054|4053.5|4052.5|4052|4054.5|4054|4051|4050.5|7184
1696513800000|2023-10-05 13:50:00|4053|4052.5|4057|4056.5|4059|4058|4053|4052|8853
1696514100000|2023-10-05 13:55:00|4057.5|4056|4061|4060.5|4061|4060.5|4057|4056|6107
1696514400000|2023-10-05 14:00:00|4062|4061.5|4057.5|4057|4062|4061.5|4056|4055.5|7227
1696514700000|2023-10-05 14:05:00|4057|4056.5|4054|4053.5|4057.5|4057|4053.5|4053|15646
1696515000000|2023-10-05 14:10:00|4053.5|4053|4054|4053.5|4054|4053.5|4050.5|4050|7204
1696515300000|2023-10-05 14:15:00|4053.5|4053|4052.5|4052|4054.5|4054|4050.5|4050|6646
1696515600000|2023-10-05 14:20:00|4052|4051.5|4050.5|4050|4053|4052.5|4049|4048.5|8259
1696515900000|2023-10-05 14:25:00|4050|4049.5|4050|4049.5|4053.5|4053|4050|4049.5|8368
1696516200000|2023-10-05 14:30:00|4049.5|4049|4049.5|4048.5|4050.5|4050|4047.5|4047|10083
1696516500000|2023-10-05 14:35:00|4050|4049|4043.5|4043|4050|4049.5|4043.5|4043|8641
1696516800000|2023-10-05 14:40:00|4044|4042.5|4041|4040.5|4044|4042.5|4040|4039.5|8560
1696517100000|2023-10-05 14:45:00|4040.5|4040|4038.5|4037.5|4041|4040.5|4038|4037.5|10029
1696517400000|2023-10-05 14:50:00|4038|4037|4034.5|4033.5|4038.5|4037.5|4033.5|4033|14529
1696517700000|2023-10-05 14:55:00|4034|4033|4034.5|4033.5|4036|4035.5|4033|4032.5|18122
1696518000000|2023-10-05 15:00:00|4034|4033|4032|4031.5|4034|4033|4030|4029.5|12394
1696518300000|2023-10-05 15:05:00|4032.5|4031|4032|4031.5|4035|4034|4031|4030.5|15195
1696518600000|2023-10-05 15:10:00|4032.5|4031|4035|4034.5|4036|4035.5|4032.5|4031|15053
1696518900000|2023-10-05 15:15:00|4034.5|4034|4033|4032|4035.5|4034.5|4032|4031.5|18624
1696519200000|2023-10-05 15:20:00|4032.5|4032.5|4035|4034.5|4035|4034.5|4032.5|4032|15812
1696519500000|2023-10-05 15:25:00|4034.5|4034|4037|4036|4037|4036.5|4034|4033.5|35145
1696575600000|2023-10-06 07:00:00|4010|4009.5|3987|3986|4016.5|4010|3986.5|3985|14594
1696575900000|2023-10-06 07:05:00|3986.5|3985|3964|3963|3986.5|3985|3964|3963|10194
1696576200000|2023-10-06 07:10:00|3962|3960.5|3942.5|3940.5|3964|3962.5|3938.5|3936.5|51413
1696576500000|2023-10-06 07:15:00|3943|3941|3945|3944|3958.5|3958|3941.5|3940|19037
1696576800000|2023-10-06 07:20:00|3944.5|3943.5|3937.5|3936|3945|3943.5|3936.5|3935|10830
1696577100000|2023-10-06 07:25:00|3937|3934.5|3933|3932|3937.5|3936|3931.5|3930.5|8542
1696577400000|2023-10-06 07:30:00|3931.5|3930.5|3925.5|3924.5|3936.5|3935|3924|3923|15168
1696577700000|2023-10-06 07:35:00|3924.5|3924|3927.5|3926|3929|3927.5|3922|3921|14535
1696578000000|2023-10-06 07:40:00|3928.5|3928|3925.5|3924.5|3930|3929|3924.5|3924|14342
1696578300000|2023-10-06 07:45:00|3925|3924|3927.5|3926.5|3930|3929|3923.5|3923|17416
1696578600000|2023-10-06 07:50:00|3928|3927|3927.5|3927|3929|3928.5|3924|3923|9887
1696578900000|2023-10-06 07:55:00|3928|3927.5|3926.5|3925.5|3929.5|3928.5|3924.5|3924|10923
1696579200000|2023-10-06 08:00:00|3927.5|3926.5|3934|3933.5|3941|3940.5|3927.5|3926.5|16354
1696579500000|2023-10-06 08:05:00|3934.5|3933|3931|3930|3934.5|3933|3925.5|3925|15116
1696579800000|2023-10-06 08:10:00|3930.5|3929.5|3932|3931|3934.5|3934|3929.5|3929|9798
1696580100000|2023-10-06 08:15:00|3932.5|3932|3938.5|3937.5|3938.5|3937.5|3932|3931.5|19192
1696580400000|2023-10-06 08:20:00|3939|3938.5|3944|3943|3945.5|3944.5|3935|3934|37549
1696580700000|2023-10-06 08:25:00|3945.5|3943.5|3949|3948|3949|3948|3944.5|3943.5|20845
1696581000000|2023-10-06 08:30:00|3949.5|3948.5|3947.5|3947|3950.5|3949.5|3945|3944|19842
1696581300000|2023-10-06 08:35:00|3946|3945.5|3950|3949|3950|3949|3945.5|3945|11309
1696581600000|2023-10-06 08:40:00|3949.5|3948|3947|3946.5|3950|3948.5|3947|3946.5|11934
1696581900000|2023-10-06 08:45:00|3948|3947|3953|3952|3954|3953|3945.5|3945|5439
1696582200000|2023-10-06 08:50:00|3952.5|3951|3952|3951.5|3952.5|3952|3950|3949.5|2777
1696582500000|2023-10-06 08:55:00|3951.5|3951|3955|3954.5|3955.5|3954.5|3951.5|3951|5547
1696582800000|2023-10-06 09:00:00|3955.5|3955|3957.5|3957|3958|3957.5|3955|3954.5|10074
1696583100000|2023-10-06 09:05:00|3956|3955.5|3951|3950|3958|3957.5|3949.5|3948.5|8031
1696583400000|2023-10-06 09:10:00|3951.5|3951|3949.5|3949|3952|3951|3949|3948.5|9861
1696583700000|2023-10-06 09:15:00|3948.5|3948|3946|3945|3950|3949.5|3945.5|3945|11817
1696584000000|2023-10-06 09:20:00|3945.5|3945.5|3946.5|3945.5|3947.5|3946.5|3944.5|3944|13474
1696584300000|2023-10-06 09:25:00|3946|3944|3947.5|3947|3948.5|3948|3943.5|3943|12056
1696584600000|2023-10-06 09:30:00|3946|3945|3948.5|3948|3949|3948.5|3946|3945|34545
1696584900000|2023-10-06 09:35:00|3949|3947.5|3948.5|3947.5|3950.5|3949.5|3946|3945.5|7664
1696585200000|2023-10-06 09:40:00|3948|3948|3949.5|3948.5|3951|3950.5|3948|3947.5|15648
1696585500000|2023-10-06 09:45:00|3950|3949|3951|3950.5|3952.5|3951.5|3949|3948.5|5877
1696585800000|2023-10-06 09:50:00|3950.5|3950|3945.5|3944.5|3950.5|3950|3943.5|3943|10306
1696586100000|2023-10-06 09:55:00|3946|3945|3953|3952.5|3953|3952.5|3946|3945|7150
1696586400000|2023-10-06 10:00:00|3953.5|3953|3958.5|3958|3962|3961|3952.5|3952|6353
1696586700000|2023-10-06 10:05:00|3959|3957.5|3957.5|3956.5|3959.5|3959|3955.5|3955|8432
1696587000000|2023-10-06 10:10:00|3958|3957|3957|3956|3959.5|3958.5|3956.5|3956|32244
1696587300000|2023-10-06 10:15:00|3958|3956.5|3955|3954.5|3959|3957.5|3955|3954.5|11187
1696587600000|2023-10-06 10:20:00|3955.5|3955|3957|3956.5|3958.5|3957.5|3954.5|3954|13799
1696587900000|2023-10-06 10:25:00|3956.5|3956|3959.5|3959|3960|3959|3955|3954.5|5685
1696588200000|2023-10-06 10:30:00|3960|3959.5|3958|3957|3961|3960.5|3957.5|3957|10648
1696588500000|2023-10-06 10:35:00|3957.5|3955.5|3958|3957|3958|3957.5|3956.5|3955.5|9742
1696588800000|2023-10-06 10:40:00|3958.5|3957.5|3959|3958|3960|3959.5|3956|3955.5|8224
1696589100000|2023-10-06 10:45:00|3958.5|3959|3960.5|3960|3963.5|3963|3958.5|3959|9756
1696589400000|2023-10-06 10:50:00|3961|3960.5|3960|3959.5|3962.5|3961.5|3959.5|3959|5719
1696589700000|2023-10-06 10:55:00|3959.5|3959|3951.5|3951|3960|3959.5|3951|3950.5|12974
1696590000000|2023-10-06 11:00:00|3951|3950.5|3952.5|3952|3954.5|3953.5|3949|3948.5|12991
1696590300000|2023-10-06 11:05:00|3953|3952.5|3955.5|3954.5|3955.5|3954.5|3952.5|3952|4531
1696590600000|2023-10-06 11:10:00|3955|3955|3956|3955|3958|3957.5|3955|3954.5|7907
1696590900000|2023-10-06 11:15:00|3956.5|3955.5|3961|3960.5|3962.5|3961|3956.5|3955.5|6594
1696591200000|2023-10-06 11:20:00|3960|3959.5|3961.5|3961|3962.5|3962|3959.5|3959|9233
1696591500000|2023-10-06 11:25:00|3962|3960|3961.5|3961|3963|3962.5|3960|3959.5|5030
1696591800000|2023-10-06 11:30:00|3962|3960.5|3962|3961.5|3962|3961.5|3959|3958.5|9087
1696592100000|2023-10-06 11:35:00|3961.5|3961|3963|3962|3963|3962|3958|3957|7873
1696592400000|2023-10-06 11:40:00|3963.5|3962.5|3964|3963.5|3965.5|3964.5|3963.5|3962.5|4902
1696592700000|2023-10-06 11:45:00|3964.5|3964|3966|3965.5|3967.5|3966.5|3964.5|3964|5267
1696593000000|2023-10-06 11:50:00|3966.5|3966|3961|3960.5|3966.5|3966|3961|3960.5|2172
1696593300000|2023-10-06 11:55:00|3960.5|3960|3962|3961.5|3962|3961.5|3959.5|3959|2121
1696593600000|2023-10-06 12:00:00|3961.5|3961|3962.5|3962|3963.5|3962.5|3961|3960|3745
1696593900000|2023-10-06 12:05:00|3963|3962.5|3966|3965|3967.5|3966.5|3962.5|3962|5062
1696594200000|2023-10-06 12:10:00|3966.5|3965.5|3969|3968.5|3970|3969.5|3965|3964.5|12826
1696594500000|2023-10-06 12:15:00|3969.5|3969|3968.5|3968|3971.5|3971|3968.5|3968|7156
1696594800000|2023-10-06 12:20:00|3968|3967.5|3964.5|3964|3968|3967.5|3963.5|3963|14881
1696595100000|2023-10-06 12:25:00|3965|3964.5|3961.5|3959.5|3965|3964.5|3959.5|3958.5|5135
1696595400000|2023-10-06 12:30:00|3961|3952.5|3952.5|3951.5|3961|3958|3951.5|3950|18029
1696595700000|2023-10-06 12:35:00|3953|3952|3958|3957|3959.5|3958.5|3945.5|3945|16713
1696596000000|2023-10-06 12:40:00|3957.5|3956.5|3961.5|3961|3963.5|3962.5|3956.5|3956|8479
1696596300000|2023-10-06 12:45:00|3961|3960.5|3955.5|3954.5|3962.5|3961.5|3955.5|3954.5|16311
1696596600000|2023-10-06 12:50:00|3954|3953.5|3950.5|3949.5|3955.5|3955|3949|3948|12688
1696596900000|2023-10-06 12:55:00|3950|3950|3952|3951|3952|3951.5|3949.5|3948.5|14062
1696597200000|2023-10-06 13:00:00|3951.5|3950.5|3950|3949.5|3953.5|3952.5|3947.5|3947|7261
1696597500000|2023-10-06 13:05:00|3950.5|3950|3949|3948.5|3953|3952|3949|3948.5|7899
1696597800000|2023-10-06 13:10:00|3948.5|3948|3947|3946|3948.5|3948|3943.5|3943|190903
1696598100000|2023-10-06 13:15:00|3947.5|3946.5|3957|3956|3957|3956.5|3947|3946.5|188842
1696598400000|2023-10-06 13:20:00|3956.5|3955.5|3964.5|3963.5|3964.5|3963.5|3955.5|3955|5411
1696598700000|2023-10-06 13:25:00|3965|3964|3960.5|3959.5|3968.5|3968|3957.5|3957|6675
1696599000000|2023-10-06 13:30:00|3960|3959|3959|3958|3964|3963.5|3957.5|3956.5|13727
1696599300000|2023-10-06 13:35:00|3958.5|3957.5|3959.5|3959|3960|3959.5|3955.5|3955|13833
1696599600000|2023-10-06 13:40:00|3959|3958.5|3945.5|3944.5|3959|3958.5|3945|3944|15004
1696599900000|2023-10-06 13:45:00|3946|3945|3939|3938|3947|3946.5|3938|3937|15876
1696600200000|2023-10-06 13:50:00|3938.5|3937.5|3926.5|3926|3938.5|3938|3926.5|3926|10925
1696600500000|2023-10-06 13:55:00|3927|3926.5|3925.5|3924.5|3927.5|3926.5|3922|3921.5|13494
1696600800000|2023-10-06 14:00:00|3925|3924|3911|3910|3925|3924|3910|3909.5|62419
1696601100000|2023-10-06 14:05:00|3910.5|3909.5|3904.5|3903.5|3910.5|3909.5|3904|3903.5|11605
1696601400000|2023-10-06 14:10:00|3903.5|3903|3902|3901|3906.5|3906|3896.5|3896|20960
1696601700000|2023-10-06 14:15:00|3902.5|3901.5|3891.5|3891|3903.5|3902.5|3891.5|3891|11477
1696602000000|2023-10-06 14:20:00|3891|3890.5|3891.5|3890.5|3892.5|3892|3887|3886.5|14732
1696602300000|2023-10-06 14:25:00|3892.5|3891.5|3888.5|3887.5|3892.5|3891.5|3886.5|3885.5|14766
1696602600000|2023-10-06 14:30:00|3889|3888.5|3890|3889.5|3892|3891.5|3888|3887.5|17533
1696602900000|2023-10-06 14:35:00|3889.5|3889|3897|3896.5|3898|3897.5|3889|3888.5|12970
1696603200000|2023-10-06 14:40:00|3897.5|3897|3897.5|3897|3900.5|3900|3896.5|3896|13076
1696603500000|2023-10-06 14:45:00|3897|3896.5|3901|3900|3901|3900.5|3896|3895.5|9074
1696603800000|2023-10-06 14:50:00|3901.5|3900.5|3906.5|3906|3909.5|3908.5|3901.5|3900.5|19648
1696604100000|2023-10-06 14:55:00|3907|3906.5|3909|3908.5|3909|3908.5|3904|3903.5|12186
1696604400000|2023-10-06 15:00:00|3909.5|3909|3911.5|3911|3911.5|3911|3907.5|3907|18833
1696604700000|2023-10-06 15:05:00|3911|3910.5|3913.5|3912.5|3913.5|3913|3908.5|3908|11396
1696605000000|2023-10-06 15:10:00|3913|3912|3912|3911|3915.5|3915|3911|3910.5|18365
1696605300000|2023-10-06 15:15:00|3912.5|3911.5|3916.5|3916|3917|3916.5|3912.5|3911.5|24102
1696605600000|2023-10-06 15:20:00|3917|3916.5|3921|3920.5|3921|3920.5|3916.5|3916|22971
1696605900000|2023-10-06 15:25:00|3921.5|3921|3928.5|3928|3928.5|3928|3920.5|3920|38065
1696834800000|2023-10-09 07:00:00|3929|3927|3922.5|3920|3929|3927|3919.5|3917.5|6528
1696835100000|2023-10-09 07:05:00|3922|3919.5|3923|3921|3929.5|3928.5|3920|3918|6608
1696835400000|2023-10-09 07:10:00|3922.5|3921.5|3917|3915.5|3928|3926.5|3917|3915.5|4429
1696835700000|2023-10-09 07:15:00|3916.5|3916|3913.5|3913|3918.5|3917.5|3911.5|3910.5|9383
1696836000000|2023-10-09 07:20:00|3914|3911.5|3910.5|3909|3917.5|3916.5|3908.5|3908|13992
1696836300000|2023-10-09 07:25:00|3911|3910|3920.5|3919.5|3920.5|3919.5|3909.5|3908.5|9465
1696836600000|2023-10-09 07:30:00|3920|3918.5|3927.5|3926.5|3927.5|3926.5|3919.5|3918.5|6018
1696836900000|2023-10-09 07:35:00|3928.5|3927.5|3938.5|3937.5|3942|3940.5|3927|3926|17996
1696837200000|2023-10-09 07:40:00|3938|3937|3930.5|3929|3938.5|3937|3930.5|3929|11189
1696837500000|2023-10-09 07:45:00|3930|3929.5|3926.5|3925.5|3930|3929.5|3922.5|3921.5|6779
1696837800000|2023-10-09 07:50:00|3926|3925|3930|3929|3933.5|3932|3926|3925|7846
1696838100000|2023-10-09 07:55:00|3929.5|3931|3934.5|3933.5|3938|3937.5|3929.5|3931|9081
1696838400000|2023-10-09 08:00:00|3934|3933|3943|3942|3945|3944|3934|3933|5609
1696838700000|2023-10-09 08:05:00|3943.5|3942.5|3947.5|3946|3949|3948|3941.5|3940.5|5414
1696839000000|2023-10-09 08:10:00|3947|3946.5|3943.5|3942.5|3947.5|3946.5|3943|3942.5|6767
1696839300000|2023-10-09 08:15:00|3943|3942|3940|3939|3944|3943|3939.5|3939|4680
1696839600000|2023-10-09 08:20:00|3939.5|3938.5|3934|3933.5|3940.5|3939.5|3934|3933.5|6226
1696839900000|2023-10-09 08:25:00|3934.5|3932.5|3927.5|3927|3934.5|3933|3927|3926.5|6021
1696840200000|2023-10-09 08:30:00|3928.5|3927.5|3929|3928.5|3934.5|3933.5|3928.5|3927.5|7911
1696840500000|2023-10-09 08:35:00|3928.5|3928|3937.5|3937|3938|3937|3928.5|3928|8345
1696840800000|2023-10-09 08:40:00|3937|3936.5|3940.5|3939.5|3942.5|3941.5|3936.5|3936|8535
1696841100000|2023-10-09 08:45:00|3940|3940|3943.5|3942.5|3943.5|3942.5|3939.5|3938.5|3852
1696841400000|2023-10-09 08:50:00|3944|3943|3946|3945.5|3946.5|3945.5|3944|3943|4707
1696841700000|2023-10-09 08:55:00|3945.5|3944.5|3949|3948|3950.5|3950|3945|3944.5|10362
1696842000000|2023-10-09 09:00:00|3950|3949|3948|3947.5|3950|3949.5|3947|3946.5|3957
1696842300000|2023-10-09 09:05:00|3949.5|3948.5|3950.5|3950|3953.5|3952.5|3949.5|3948.5|4161
1696842600000|2023-10-09 09:10:00|3951.5|3950.5|3950.5|3950|3952.5|3951.5|3948.5|3947.5|9202
1696842900000|2023-10-09 09:15:00|3951|3950.5|3950|3949|3951|3950.5|3948.5|3948|3224
1696843200000|2023-10-09 09:20:00|3949.5|3949.5|3951|3950.5|3955|3954|3949.5|3949.5|4522
1696843500000|2023-10-09 09:25:00|3951.5|3951|3949|3948.5|3952.5|3952|3948.5|3948|5182
1696843800000|2023-10-09 09:30:00|3950.5|3949.5|3949|3948.5|3950.5|3949.5|3948.5|3948|2606
1696844100000|2023-10-09 09:35:00|3949.5|3949|3947.5|3947|3952.5|3951.5|3947.5|3947|3457
1696844400000|2023-10-09 09:40:00|3946|3945.5|3943.5|3942.5|3946.5|3946|3943.5|3942.5|7344
1696844700000|2023-10-09 09:45:00|3944|3943|3939|3938|3944.5|3943.5|3938.5|3938|3362
1696845000000|2023-10-09 09:50:00|3939.5|3938.5|3935.5|3934.5|3940|3939|3935|3934.5|2864
1696845300000|2023-10-09 09:55:00|3935|3934|3935.5|3934.5|3935.5|3934.5|3932.5|3932|5322
1696845600000|2023-10-09 10:00:00|3936|3935|3935.5|3935|3936|3935.5|3933.5|3933|5985
1696845900000|2023-10-09 10:05:00|3935|3934.5|3937.5|3937|3940|3939.5|3934.5|3934|6487
1696846200000|2023-10-09 10:10:00|3937|3936.5|3939|3938|3939|3938|3935.5|3935|4798
1696846500000|2023-10-09 10:15:00|3939.5|3938.5|3940|3939.5|3941.5|3941|3939.5|3938.5|91388
1696846800000|2023-10-09 10:20:00|3939.5|3939|3942|3941.5|3944.5|3943.5|3939.5|3939|6856
1696847100000|2023-10-09 10:25:00|3942.5|3942|3941|3940.5|3945|3944|3941|3940.5|4617
1696847400000|2023-10-09 10:30:00|3941.5|3941|3940.5|3940|3943|3942|3940.5|3940|6125
1696847700000|2023-10-09 10:35:00|3941.5|3940.5|3940|3939.5|3943.5|3942.5|3940|3939.5|4974
1696848000000|2023-10-09 10:40:00|3939.5|3939|3942|3941.5|3942.5|3941.5|3939.5|3939|2300
1696848300000|2023-10-09 10:45:00|3940.5|3940|3947.5|3946.5|3948|3947|3940.5|3940|4908
1696848600000|2023-10-09 10:50:00|3947|3945.5|3945|3944.5|3947.5|3947|3945|3944.5|3790
1696848900000|2023-10-09 10:55:00|3944.5|3944|3943.5|3943|3946|3945.5|3941.5|3940.5|12517
1696849200000|2023-10-09 11:00:00|3943|3942.5|3947|3946|3947.5|3946.5|3942.5|3942|8480
1696849500000|2023-10-09 11:05:00|3946.5|3946.5|3943.5|3943|3948|3947|3943|3942.5|6894
1696849800000|2023-10-09 11:10:00|3944|3943.5|3942|3941.5|3944.5|3944|3940.5|3940|5749
1696850100000|2023-10-09 11:15:00|3942.5|3942|3943|3942.5|3944|3943.5|3941|3940.5|6759
1696850400000|2023-10-09 11:20:00|3942.5|3942|3941|3940|3944.5|3943.5|3940.5|3940|4078
1696850700000|2023-10-09 11:25:00|3940.5|3940.5|3941|3940|3941|3940.5|3939.5|3939|3185
1696851000000|2023-10-09 11:30:00|3940.5|3939.5|3940.5|3940|3943.5|3942.5|3940|3939.5|7158
1696851300000|2023-10-09 11:35:00|3940|3939.5|3938.5|3938|3941|3940.5|3938.5|3938|5566
1696851600000|2023-10-09 11:40:00|3939|3938.5|3938.5|3937.5|3939.5|3938.5|3937|3936.5|5340
1696851900000|2023-10-09 11:45:00|3938|3938|3938|3937.5|3938|3938|3935|3934.5|659380
1696852200000|2023-10-09 11:50:00|3937.5|3937|3940|3939.5|3941|3940|3937.5|3937|5984
1696852500000|2023-10-09 11:55:00|3939|3938.5|3940.5|3939.5|3940.5|3939.5|3937|3936.5|6337
1696852800000|2023-10-09 12:00:00|3941|3940|3940.5|3940|3943|3942|3939.5|3939|12169
1696853100000|2023-10-09 12:05:00|3940|3939.5|3941.5|3941|3943|3942.5|3940|3939.5|9671
1696853400000|2023-10-09 12:10:00|3942|3941.5|3940.5|3940|3942.5|3941.5|3940|3939|7635
1696853700000|2023-10-09 12:15:00|3941|3940.5|3941|3940.5|3942.5|3942|3941|3940|18782
1696854000000|2023-10-09 12:20:00|3940.5|3940|3936.5|3936|3940.5|3940|3936.5|3936|9082
1696854300000|2023-10-09 12:25:00|3937.5|3936.5|3936.5|3936|3939.5|3939|3936.5|3935.5|10665
1696854600000|2023-10-09 12:30:00|3936|3935.5|3939.5|3938.5|3940|3939|3933.5|3933|9640
1696854900000|2023-10-09 12:35:00|3940.5|3939|3937.5|3936.5|3942|3941.5|3937|3936.5|8960
1696855200000|2023-10-09 12:40:00|3937|3937|3937.5|3937|3938|3937|3935.5|3935|8851
1696855500000|2023-10-09 12:45:00|3938|3937.5|3935.5|3934.5|3938|3937.5|3935|3934.5|7540
1696855800000|2023-10-09 12:50:00|3935|3934|3932|3931.5|3936|3935.5|3930|3929.5|11148
1696856100000|2023-10-09 12:55:00|3932.5|3932|3930|3929|3936.5|3935.5|3928|3927.5|9340
1696856400000|2023-10-09 13:00:00|3931|3930|3932|3931.5|3932.5|3932|3930|3929.5|5324
1696856700000|2023-10-09 13:05:00|3932.5|3932|3933|3932.5|3936|3935|3931.5|3931|5250
1696857000000|2023-10-09 13:10:00|3933.5|3933|3930.5|3930|3935.5|3935|3930.5|3930|6665
1696857300000|2023-10-09 13:15:00|3931|3930.5|3926|3925.5|3931.5|3931|3924.5|3924|10318
1696857600000|2023-10-09 13:20:00|3925.5|3925|3929|3928.5|3929|3928.5|3924.5|3924|7894
1696857900000|2023-10-09 13:25:00|3930.5|3930|3935.5|3935|3936|3935.5|3929.5|3929|9823
1696858200000|2023-10-09 13:30:00|3936|3935.5|3938.5|3938|3943|3942|3936|3935.5|12268
1696858500000|2023-10-09 13:35:00|3938|3937.5|3942.5|3942|3945.5|3944.5|3936.5|3935.5|16662
1696858800000|2023-10-09 13:40:00|3942|3941.5|3943|3942|3944|3943.5|3938.5|3938|12931
1696859100000|2023-10-09 13:45:00|3942.5|3941|3940|3939|3945|3944.5|3938.5|3938|10120
1696859400000|2023-10-09 13:50:00|3940.5|3939.5|3941.5|3940.5|3945|3944.5|3938|3937.5|12202
1696859700000|2023-10-09 13:55:00|3942|3941|3943|3942.5|3946|3945.5|3941|3940.5|9094
1696860000000|2023-10-09 14:00:00|3943.5|3943|3939|3938|3945|3944.5|3938.5|3938|34180
1696860300000|2023-10-09 14:05:00|3938.5|3937.5|3935.5|3935|3938.5|3938|3935|3934|7904
1696860600000|2023-10-09 14:10:00|3936|3935.5|3926.5|3926|3937|3936|3925.5|3925|8862
1696860900000|2023-10-09 14:15:00|3926|3925.5|3920|3919.5|3926.5|3926|3920|3919.5|5925
1696861200000|2023-10-09 14:20:00|3919.5|3918.5|3919.5|3919|3921|3919.5|3916.5|3916|5923
1696861500000|2023-10-09 14:25:00|3919|3918.5|3917.5|3917|3920.5|3920|3915.5|3915|10336
1696861800000|2023-10-09 14:30:00|3918|3917.5|3918.5|3917.5|3920|3919|3917|3916.5|5384
1696862100000|2023-10-09 14:35:00|3918|3917|3919|3918.5|3919|3918.5|3916.5|3916|5154
1696862400000|2023-10-09 14:40:00|3918.5|3918|3918.5|3918|3919|3918|3917|3916.5|5442
1696862700000|2023-10-09 14:45:00|3918|3917.5|3917.5|3917|3919|3918.5|3917|3916.5|12216
1696863000000|2023-10-09 14:50:00|3917|3916.5|3911|3910|3917|3916.5|3910|3909.5|12132
1696863300000|2023-10-09 14:55:00|3910.5|3909.5|3911.5|3911|3911.5|3911|3909|3908.5|6845
1696863600000|2023-10-09 15:00:00|3911|3910.5|3909.5|3909|3913|3912.5|3909|3908.5|8800
1696863900000|2023-10-09 15:05:00|3910|3909.5|3910.5|3910|3911|3910.5|3907.5|3907|9568
1696864200000|2023-10-09 15:10:00|3910|3909.5|3913.5|3913|3915|3914.5|3910|3909.5|7377
1696864500000|2023-10-09 15:15:00|3914|3913.5|3914.5|3914|3916|3915|3912.5|3912|9202
1696864800000|2023-10-09 15:20:00|3915|3914.5|3910|3909.5|3915|3914.5|3909.5|3909|13572
1696865100000|2023-10-09 15:25:00|3909.5|3909|3909|3908|3909.5|3909|3906.5|3906|34364
1696921200000|2023-10-10 07:00:00|3936.5|3933.5|3935|3933.5|3939|3937|3923|3920|5754
1696921500000|2023-10-10 07:05:00|3934.5|3933|3931|3930.5|3937.5|3935.5|3930.5|3930|6263
1696921800000|2023-10-10 07:10:00|3932|3931|3931|3929.5|3935.5|3934|3926.5|3925.5|10591
1696922100000|2023-10-10 07:15:00|3930.5|3930|3939.5|3939|3943|3942.5|3930.5|3930|9745
1696922400000|2023-10-10 07:20:00|3939|3938.5|3936.5|3935.5|3941.5|3940.5|3934.5|3933.5|5917
1696922700000|2023-10-10 07:25:00|3937.5|3936|3937.5|3936|3942.5|3941.5|3936|3935|5524
1696923000000|2023-10-10 07:30:00|3939|3936.5|3940.5|3939.5|3943|3942.5|3934.5|3933.5|12937
1696923300000|2023-10-10 07:35:00|3941|3940|3934.5|3934|3943.5|3942.5|3934.5|3934|7648
1696923600000|2023-10-10 07:40:00|3935.5|3934.5|3931.5|3931|3935.5|3934.5|3927.5|3927|8242
1696923900000|2023-10-10 07:45:00|3932|3931.5|3932|3931.5|3934.5|3933.5|3927.5|3927|11221
1696924200000|2023-10-10 07:50:00|3931.5|3931|3929.5|3929|3931.5|3931|3925.5|3925|9530
1696924500000|2023-10-10 07:55:00|3931|3929.5|3930.5|3930|3931|3930.5|3928|3927.5|2314
1696924800000|2023-10-10 08:00:00|3931.5|3930.5|3929|3928.5|3934|3933.5|3929|3928|13505
1696925100000|2023-10-10 08:05:00|3928.5|3928|3924|3923|3928.5|3928|3922.5|3921.5|4631
1696925400000|2023-10-10 08:10:00|3925|3924.5|3930.5|3929.5|3933|3931.5|3918.5|3917|8853
1696925700000|2023-10-10 08:15:00|3932|3931|3932|3931|3936.5|3935|3928.5|3928|9950
1696926000000|2023-10-10 08:20:00|3931.5|3931.5|3940|3939|3940|3939|3928.5|3927.5|6732
1696926300000|2023-10-10 08:25:00|3940.5|3939.5|3938.5|3937.5|3945|3944.5|3938|3937.5|10204
1696926600000|2023-10-10 08:30:00|3938|3937|3937|3935.5|3939|3938|3934.5|3934|3144
1696926900000|2023-10-10 08:35:00|3936.5|3938|3936.5|3936|3939.5|3938.5|3933.5|3933|4883
1696927200000|2023-10-10 08:40:00|3936|3935.5|3941.5|3940.5|3942|3940.5|3935|3934.5|3943
1696927500000|2023-10-10 08:45:00|3942.5|3940|3948|3947|3948.5|3947.5|3940.5|3939.5|8494
1696927800000|2023-10-10 08:50:00|3947.5|3947.5|3946|3945|3948.5|3947.5|3944|3943.5|6558
1696928100000|2023-10-10 08:55:00|3947|3945.5|3946.5|3946|3948.5|3948|3946|3945|4842
1696928400000|2023-10-10 09:00:00|3946|3945.5|3951.5|3951|3951.5|3951|3945|3944|12545
1696928700000|2023-10-10 09:05:00|3951|3950.5|3944.5|3943.5|3951.5|3950.5|3944|3943.5|10271
1696929000000|2023-10-10 09:10:00|3945|3944|3946.5|3945.5|3948.5|3947.5|3943.5|3943|3935
1696929300000|2023-10-10 09:15:00|3946|3944.5|3946|3945.5|3949|3948.5|3945|3944.5|5501
1696929600000|2023-10-10 09:20:00|3945.5|3944.5|3946|3945.5|3946.5|3946|3944|3943|8419
1696929900000|2023-10-10 09:25:00|3946.5|3946|3948.5|3947.5|3948.5|3947.5|3946|3945.5|6396
1696930200000|2023-10-10 09:30:00|3948|3947|3948|3947.5|3949|3948|3947|3946.5|2930
1696930500000|2023-10-10 09:35:00|3947|3946.5|3946.5|3946|3952|3951|3946|3945|2586
1696930800000|2023-10-10 09:40:00|3947|3946.5|3952|3951.5|3953|3952.5|3946.5|3945.5|14622
1696931100000|2023-10-10 09:45:00|3952.5|3952|3948|3947.5|3952.5|3952|3947|3946.5|6770
1696931400000|2023-10-10 09:50:00|3948.5|3948|3951.5|3950.5|3953.5|3953|3948.5|3948|5781
1696931700000|2023-10-10 09:55:00|3952|3951|3954|3953.5|3954.5|3954|3950.5|3950|6874
1696932000000|2023-10-10 10:00:00|3953.5|3953|3956.5|3956|3958|3957.5|3949|3948.5|11708
1696932300000|2023-10-10 10:05:00|3957.5|3956.5|3953|3952.5|3958|3957|3952.5|3952|5537
1696932600000|2023-10-10 10:10:00|3952.5|3952|3954|3953|3955|3954|3950.5|3950|4056
1696932900000|2023-10-10 10:15:00|3953|3952|3952.5|3951.5|3955|3954|3950|3949|16384
1696933200000|2023-10-10 10:20:00|3952|3951|3953|3952.5|3954|3953.5|3949.5|3949|5434
1696933500000|2023-10-10 10:25:00|3953.5|3953|3954.5|3953.5|3956|3955|3952.5|3952|6206
1696933800000|2023-10-10 10:30:00|3955|3954|3955|3954|3956|3955.5|3952|3951.5|8541
1696934100000|2023-10-10 10:35:00|3954.5|3954.5|3956|3955.5|3957|3956|3954.5|3954.5|4044
1696934400000|2023-10-10 10:40:00|3955.5|3955|3954|3953|3957|3956.5|3952|3951|5537
1696934700000|2023-10-10 10:45:00|3953.5|3952.5|3953.5|3952.5|3955|3954.5|3952|3951.5|4879
1696935000000|2023-10-10 10:50:00|3953|3952|3950|3949.5|3954|3953|3950|3949.5|5191
1696935300000|2023-10-10 10:55:00|3949.5|3948.5|3950.5|3950|3951.5|3950.5|3949|3948.5|6953
1696935600000|2023-10-10 11:00:00|3950|3949.5|3948.5|3948|3951|3950.5|3947.5|3947|7434
1696935900000|2023-10-10 11:05:00|3949|3948.5|3951|3950.5|3952.5|3952|3948.5|3948|6385
1696936200000|2023-10-10 11:10:00|3951.5|3951|3952|3951.5|3955.5|3955|3951.5|3951|11119
1696936500000|2023-10-10 11:15:00|3951.5|3951|3953|3952|3954.5|3953.5|3949.5|3949|8110
1696936800000|2023-10-10 11:20:00|3953.5|3952.5|3952|3951|3953.5|3952.5|3950|3949|8239
1696937100000|2023-10-10 11:25:00|3951.5|3948|3950.5|3950|3954|3953|3948.5|3948|12158
1696937400000|2023-10-10 11:30:00|3951|3950.5|3952.5|3952|3955|3954|3951|3950.5|5663
1696937700000|2023-10-10 11:35:00|3953|3952.5|3957|3956|3957.5|3956.5|3952|3951.5|5455
1696938000000|2023-10-10 11:40:00|3956.5|3956.5|3958.5|3957.5|3959|3958.5|3955.5|3955|5126
1696938300000|2023-10-10 11:45:00|3959|3958|3956.5|3955.5|3960.5|3959.5|3956|3955.5|12346
1696938600000|2023-10-10 11:50:00|3956|3956|3953.5|3952.5|3957|3956.5|3953|3952.5|5813
1696938900000|2023-10-10 11:55:00|3953|3953|3951.5|3951|3954.5|3953.5|3951.5|3951|3768
1696939200000|2023-10-10 12:00:00|3952|3950.5|3953.5|3952.5|3954|3953.5|3949.5|3949|22154
1696939500000|2023-10-10 12:05:00|3953|3951.5|3953|3952.5|3954.5|3953.5|3950|3949.5|5430
1696939800000|2023-10-10 12:10:00|3952.5|3952|3951|3950.5|3953.5|3953|3951|3950.5|3026
1696940100000|2023-10-10 12:15:00|3950|3949|3954|3953.5|3958.5|3957.5|3950|3949|10206
1696940400000|2023-10-10 12:20:00|3954.5|3954|3955.5|3955|3955.5|3955|3951|3950.5|4519
1696940700000|2023-10-10 12:25:00|3956|3954.5|3955.5|3955|3957|3956|3953|3952.5|6398
1696941000000|2023-10-10 12:30:00|3956|3954.5|3956|3955|3957.5|3956.5|3954|3953.5|10993
1696941300000|2023-10-10 12:35:00|3956.5|3955.5|3956|3955.5|3957|3956.5|3954.5|3954|5843
1696941600000|2023-10-10 12:40:00|3956.5|3956|3957|3956|3958.5|3958|3956|3955|6792
1696941900000|2023-10-10 12:45:00|3958|3956.5|3960.5|3959.5|3961|3960.5|3954.5|3954|9160
1696942200000|2023-10-10 12:50:00|3959.5|3959|3966.5|3965.5|3967|3966|3958.5|3958|16633
1696942500000|2023-10-10 12:55:00|3966|3965|3963.5|3963|3968|3967.5|3961|3960|6685
1696942800000|2023-10-10 13:00:00|3963|3962.5|3962.5|3961.5|3964|3963.5|3959|3958.5|5330
1696943100000|2023-10-10 13:05:00|3962|3961|3960.5|3960|3962.5|3961.5|3960.5|3959.5|5274
1696943400000|2023-10-10 13:10:00|3961|3960.5|3962.5|3962|3963.5|3963|3956|3955.5|7689
1696943700000|2023-10-10 13:15:00|3962|3961.5|3962.5|3962|3966.5|3966|3961.5|3961|10378
1696944000000|2023-10-10 13:20:00|3962|3961.5|3956.5|3956|3962.5|3962|3955|3954.5|11680
1696944300000|2023-10-10 13:25:00|3956|3955|3950.5|3949.5|3956.5|3955.5|3950.5|3949.5|11784
1696944600000|2023-10-10 13:30:00|3951|3950|3953.5|3952.5|3960|3959.5|3947|3946.5|50479
1696944900000|2023-10-10 13:35:00|3953|3952|3955|3954|3957.5|3957|3952.5|3951.5|19011
1696945200000|2023-10-10 13:40:00|3954.5|3953.5|3961|3960|3961|3960.5|3952|3951.5|16921
1696945500000|2023-10-10 13:45:00|3960.5|3959.5|3962.5|3962|3962.5|3962|3959|3958|11390
1696945800000|2023-10-10 13:50:00|3963|3962.5|3969.5|3968.5|3969.5|3968.5|3963|3962.5|11626
1696946100000|2023-10-10 13:55:00|3969|3968|3970.5|3970|3971.5|3970.5|3966.5|3966|10344
1696946400000|2023-10-10 14:00:00|3971|3970.5|3973.5|3973|3975.5|3975|3970.5|3970|10314
1696946700000|2023-10-10 14:05:00|3973|3972.5|3973.5|3973|3975|3974.5|3972.5|3971.5|7531
1696947000000|2023-10-10 14:10:00|3974|3973.5|3969.5|3969|3974|3973.5|3969.5|3968.5|8267
1696947300000|2023-10-10 14:15:00|3969|3968.5|3971.5|3971|3971.5|3971|3968.5|3968|8345
1696947600000|2023-10-10 14:20:00|3971|3970.5|3971|3970.5|3973.5|3973|3970.5|3970|6313
1696947900000|2023-10-10 14:25:00|3970.5|3970|3970|3969.5|3972|3971.5|3970|3969.5|4938
1696948200000|2023-10-10 14:30:00|3970.5|3969|3966.5|3966|3971|3970.5|3965.5|3965|7206
1696948500000|2023-10-10 14:35:00|3967|3966.5|3971.5|3970.5|3973.5|3972.5|3966.5|3966|10848
1696948800000|2023-10-10 14:40:00|3971|3971|3967.5|3967|3971.5|3971|3967.5|3967|6463
1696949100000|2023-10-10 14:45:00|3966.5|3966|3966|3965.5|3968.5|3967.5|3965.5|3965|8836
1696949400000|2023-10-10 14:50:00|3966.5|3965|3965.5|3965|3969|3968.5|3965.5|3964.5|8633
1696949700000|2023-10-10 14:55:00|3965|3964.5|3960|3959.5|3965|3964.5|3960|3959.5|5411
1696950000000|2023-10-10 15:00:00|3959.5|3959|3960|3959.5|3961|3960.5|3958|3957.5|7008
1696950300000|2023-10-10 15:05:00|3959.5|3959|3966|3965.5|3966|3965.5|3959.5|3959|9328
1696950600000|2023-10-10 15:10:00|3966.5|3966|3964|3963.5|3966.5|3966|3963.5|3963|9782
1696950900000|2023-10-10 15:15:00|3964.5|3964|3966|3965.5|3967.5|3967|3963.5|3963|11135
1696951200000|2023-10-10 15:20:00|3965.5|3965|3963|3962.5|3965.5|3965|3963|3962.5|8640
1696951500000|2023-10-10 15:25:00|3962.5|3962|3962.5|3962|3964|3963.5|3960.5|3960|18635
1697007600000|2023-10-11 07:00:00|3907.5|3903|3911.5|3909.5|3916|3913.5|3904|3901|3946
1697007900000|2023-10-11 07:05:00|3910.5|3908.5|3909.5|3908.5|3913|3911.5|3904.5|3903.5|8193
1697008200000|2023-10-11 07:10:00|3910|3909|3908|3907.5|3918|3916.5|3904|3903|13886
1697008500000|2023-10-11 07:15:00|3908.5|3908.5|3908.5|3908|3916|3914.5|3908.5|3908|38561
1697008800000|2023-10-11 07:20:00|3909|3909|3917|3915.5|3918.5|3918|3909|3909|12626
1697009100000|2023-10-11 07:25:00|3916.5|3915|3918.5|3917.5|3921|3920|3915|3914.5|12721
1697009400000|2023-10-11 07:30:00|3919.5|3918|3925|3924.5|3925|3924.5|3919|3917.5|11214
1697009700000|2023-10-11 07:35:00|3925.5|3925|3934.5|3933.5|3934.5|3933.5|3925|3924.5|7630
1697010000000|2023-10-11 07:40:00|3934|3934.5|3937|3936|3938.5|3937.5|3928.5|3927.5|12657
1697010300000|2023-10-11 07:45:00|3937.5|3935.5|3936.5|3936|3939.5|3938.5|3934.5|3933.5|6148
1697010600000|2023-10-11 07:50:00|3936|3935.5|3930.5|3929.5|3937|3936.5|3929.5|3929|9490
1697010900000|2023-10-11 07:55:00|3930|3929|3928.5|3927.5|3930.5|3930|3927|3926.5|10040
1697011200000|2023-10-11 08:00:00|3928|3928.5|3933.5|3932.5|3933.5|3932.5|3928|3927.5|6741
1697011500000|2023-10-11 08:05:00|3933|3933|3931|3930|3934|3933.5|3930|3929|5116
1697011800000|2023-10-11 08:10:00|3930.5|3930.5|3938|3937.5|3938|3937.5|3930.5|3930|15740
1697012100000|2023-10-11 08:15:00|3937|3937|3938.5|3937.5|3938.5|3937.5|3931|3930|9346
1697012400000|2023-10-11 08:20:00|3939|3938|3936.5|3936|3942.5|3942|3936.5|3935.5|7673
1697012700000|2023-10-11 08:25:00|3937|3936.5|3944.5|3944|3944.5|3944|3937|3936|8827
1697013000000|2023-10-11 08:30:00|3945|3943.5|3943.5|3942.5|3945|3944.5|3939|3938.5|7346
1697013300000|2023-10-11 08:35:00|3944|3943|3949.5|3948|3952|3951|3944|3943|9877
1697013600000|2023-10-11 08:40:00|3949|3947.5|3947|3946.5|3952|3951.5|3946.5|3946|8598
1697013900000|2023-10-11 08:45:00|3947.5|3947|3949.5|3948.5|3951.5|3951|3947.5|3947|6074
1697014200000|2023-10-11 08:50:00|3950|3949|3951.5|3950.5|3953.5|3952.5|3949|3948.5|5941
1697014500000|2023-10-11 08:55:00|3952|3951|3946.5|3946|3952|3951.5|3946.5|3946|7062
1697014800000|2023-10-11 09:00:00|3946|3945.5|3948|3947|3949.5|3948.5|3943.5|3943|3393
1697015100000|2023-10-11 09:05:00|3947.5|3946.5|3951|3950|3952|3951.5|3947.5|3946.5|2817
1697015400000|2023-10-11 09:10:00|3950.5|3949.5|3951.5|3951|3953|3952.5|3949.5|3949|13107
1697015700000|2023-10-11 09:15:00|3951|3950.5|3951|3950.5|3953.5|3953|3949.5|3949|15036
1697016000000|2023-10-11 09:20:00|3950.5|3950|3947.5|3947|3950.5|3950|3945|3944.5|7059
1697016300000|2023-10-11 09:25:00|3948|3947.5|3950|3948.5|3951|3950|3948|3947.5|5218
1697016600000|2023-10-11 09:30:00|3950.5|3949|3951.5|3950.5|3954|3953|3949.5|3948.5|6439
1697016900000|2023-10-11 09:35:00|3951|3951|3949|3948.5|3951|3951|3948|3947.5|7061
1697017200000|2023-10-11 09:40:00|3949.5|3949|3951|3950.5|3952|3951.5|3948|3947.5|7390
1697017500000|2023-10-11 09:45:00|3951.5|3951|3950.5|3950|3952|3951.5|3949.5|3949|5821
1697017800000|2023-10-11 09:50:00|3951|3949.5|3951.5|3951|3952.5|3952|3950.5|3949.5|9207
1697018100000|2023-10-11 09:55:00|3951|3950.5|3949.5|3949|3951.5|3951|3947.5|3947|8510
1697018400000|2023-10-11 10:00:00|3950|3949.5|3955.5|3955|3955.5|3955|3950|3949.5|4190
1697018700000|2023-10-11 10:05:00|3955|3954.5|3953|3952.5|3955.5|3954.5|3951.5|3951|6543
1697019000000|2023-10-11 10:10:00|3954|3953|3953.5|3953|3956|3955.5|3953|3952.5|3823
1697019300000|2023-10-11 10:15:00|3952.5|3952|3953|3952|3954|3953.5|3950.5|3950|5566
1697019600000|2023-10-11 10:20:00|3952.5|3951.5|3952.5|3952|3954.5|3954|3951.5|3951|5591
1697019900000|2023-10-11 10:25:00|3952|3951.5|3953.5|3953|3955|3954|3952|3951.5|4066
1697020200000|2023-10-11 10:30:00|3953|3952.5|3953.5|3953|3954.5|3954|3952|3951.5|3362
1697020500000|2023-10-11 10:35:00|3953|3952.5|3955|3954|3955|3954|3952|3951.5|3004
1697020800000|2023-10-11 10:40:00|3954.5|3953.5|3953.5|3952.5|3954.5|3953.5|3951.5|3951|7583
1697021100000|2023-10-11 10:45:00|3953|3952|3954.5|3953.5|3955.5|3954.5|3952|3951|6210
1697021400000|2023-10-11 10:50:00|3954|3953|3954.5|3954|3954.5|3954|3951|3950.5|4216
1697021700000|2023-10-11 10:55:00|3953.5|3953.5|3951.5|3951|3954|3953.5|3951|3950.5|5421
1697022000000|2023-10-11 11:00:00|3951|3950.5|3955.5|3954.5|3955.5|3954.5|3950.5|3950|6359
1697022300000|2023-10-11 11:05:00|3955|3955|3955.5|3954.5|3956|3955.5|3954.5|3954|5603
1697022600000|2023-10-11 11:10:00|3955|3955|3953|3952.5|3955.5|3955|3952|3951.5|3818
1697022900000|2023-10-11 11:15:00|3953.5|3953|3954|3953.5|3954|3953.5|3951.5|3951|2727
1697023200000|2023-10-11 11:20:00|3953.5|3952.5|3951.5|3950.5|3955.5|3954.5|3950.5|3949.5|3283
1697023500000|2023-10-11 11:25:00|3952|3951|3956|3955|3956.5|3955.5|3952|3951|2213
1697023800000|2023-10-11 11:30:00|3955.5|3955.5|3958|3957.5|3959|3958.5|3955.5|3955|4038
1697024100000|2023-10-11 11:35:00|3958.5|3958|3954.5|3954|3959|3958|3954.5|3954|2287
1697024400000|2023-10-11 11:40:00|3955|3953.5|3955|3954.5|3955.5|3954.5|3952.5|3952|2087
1697024700000|2023-10-11 11:45:00|3955.5|3955|3957|3956.5|3957|3956.5|3954.5|3954|2528
1697025000000|2023-10-11 11:50:00|3957.5|3957|3957|3956.5|3959|3958.5|3956.5|3956|3875
1697025300000|2023-10-11 11:55:00|3956.5|3956|3954.5|3954|3956.5|3956.5|3952.5|3951.5|6698
1697025600000|2023-10-11 12:00:00|3954|3953.5|3949.5|3948.5|3954|3953.5|3949|3948.5|7498
1697025900000|2023-10-11 12:05:00|3949|3949|3952.5|3951.5|3953|3952.5|3949|3948.5|7186
1697026200000|2023-10-11 12:10:00|3952|3951|3957.5|3957|3958|3957.5|3951.5|3951|13645
1697026500000|2023-10-11 12:15:00|3957|3956.5|3956.5|3956|3959|3958.5|3956|3955.5|9389
1697026800000|2023-10-11 12:20:00|3956|3955.5|3960|3959.5|3960.5|3959.5|3955.5|3955|3490
1697027100000|2023-10-11 12:25:00|3959|3958.5|3957.5|3956|3960|3959.5|3956|3955|4103
1697027400000|2023-10-11 12:30:00|3955.5|3954|3958|3957|3960.5|3960|3954.5|3953.5|10541
1697027700000|2023-10-11 12:35:00|3957.5|3956.5|3956|3955.5|3958.5|3957.5|3954|3953.5|7204
1697028000000|2023-10-11 12:40:00|3956.5|3955|3953.5|3952.5|3956.5|3956|3952.5|3952|6201
1697028300000|2023-10-11 12:45:00|3953|3953|3952|3951|3955|3954.5|3950.5|3950|3401
1697028600000|2023-10-11 12:50:00|3951.5|3950.5|3952.5|3952|3955|3954|3951|3950.5|4123
1697028900000|2023-10-11 12:55:00|3952|3951.5|3950|3949.5|3952|3952|3948.5|3948|5637
1697029200000|2023-10-11 13:00:00|3949.5|3949|3949|3948|3951|3950.5|3946|3945.5|31918
1697029500000|2023-10-11 13:05:00|3950|3948.5|3949.5|3949|3951.5|3951|3949.5|3948.5|4515
1697029800000|2023-10-11 13:10:00|3949|3948.5|3946|3945.5|3949.5|3949|3946|3945.5|4455
1697030100000|2023-10-11 13:15:00|3946.5|3946|3943|3942.5|3949|3948.5|3943|3942.5|5772
1697030400000|2023-10-11 13:20:00|3944|3943|3940|3939|3945.5|3945|3939.5|3939|6991
1697030700000|2023-10-11 13:25:00|3939.5|3938.5|3948.5|3948|3949|3948|3939|3938.5|10796
1697031000000|2023-10-11 13:30:00|3950|3949.5|3949|3948.5|3953.5|3953|3946.5|3946|17305
1697031300000|2023-10-11 13:35:00|3949.5|3949|3950|3949.5|3950.5|3950|3946|3945.5|15948
1697031600000|2023-10-11 13:40:00|3950.5|3950|3947.5|3947|3950.5|3950|3942|3941.5|17440
1697031900000|2023-10-11 13:45:00|3947|3946.5|3950|3949.5|3951|3950.5|3946.5|3946|17318
1697032200000|2023-10-11 13:50:00|3949.5|3949|3940|3939.5|3949.5|3949.5|3939|3938.5|14580
1697032500000|2023-10-11 13:55:00|3940.5|3940|3942|3941.5|3943|3942.5|3939.5|3939|12625
1697032800000|2023-10-11 14:00:00|3942.5|3942|3944|3943.5|3947.5|3947|3942|3941.5|6836
1697033100000|2023-10-11 14:05:00|3943.5|3943|3944|3943.5|3948.5|3948|3943|3942.5|15853
1697033400000|2023-10-11 14:10:00|3943.5|3943|3934.5|3934|3944|3943.5|3934|3933.5|13164
1697033700000|2023-10-11 14:15:00|3935|3933.5|3930|3929.5|3935|3934.5|3930|3929.5|6609
1697034000000|2023-10-11 14:20:00|3930.5|3930|3928|3927.5|3932|3931.5|3927.5|3927|7886
1697034300000|2023-10-11 14:25:00|3928.5|3928|3932|3931.5|3933.5|3933|3928|3927.5|6319
1697034600000|2023-10-11 14:30:00|3932.5|3932|3935.5|3935|3935.5|3935|3932.5|3932|7652
1697034900000|2023-10-11 14:35:00|3935|3934|3937|3936.5|3938.5|3938|3933.5|3933|5934
1697035200000|2023-10-11 14:40:00|3936.5|3936|3937|3936.5|3938|3937.5|3935.5|3935|5337
1697035500000|2023-10-11 14:45:00|3936.5|3936|3931.5|3930.5|3936.5|3936|3931|3930.5|4648
1697035800000|2023-10-11 14:50:00|3931|3931|3928.5|3927.5|3934.5|3934|3928|3927.5|12601
1697036100000|2023-10-11 14:55:00|3928|3927|3928|3927.5|3929.5|3929|3927.5|3927|7280
1697036400000|2023-10-11 15:00:00|3928.5|3928|3932|3931.5|3933|3932.5|3928|3927.5|8826
1697036700000|2023-10-11 15:05:00|3932.5|3931|3936|3935.5|3937.5|3936.5|3931.5|3931|20735
1697037000000|2023-10-11 15:10:00|3936.5|3936|3933|3932.5|3937.5|3937|3933|3932.5|12112
1697037300000|2023-10-11 15:15:00|3932.5|3932|3933|3932.5|3934|3933.5|3930.5|3930|10923
1697037600000|2023-10-11 15:20:00|3932.5|3932|3930.5|3930|3932.5|3932|3929|3928.5|13380
1697037900000|2023-10-11 15:25:00|3930|3929.5|3931.5|3931|3933.5|3932.5|3929.5|3929|15755
1697094000000|2023-10-12 07:00:00|3938|3928.5|3935.5|3934|3939.5|3937.5|3928.5|3926|68628
1697094300000|2023-10-12 07:05:00|3935|3933.5|3943.5|3942.5|3944.5|3943.5|3934|3932.5|9525
1697094600000|2023-10-12 07:10:00|3945|3943.5|3945|3943.5|3949|3947.5|3940.5|3939.5|9349
1697094900000|2023-10-12 07:15:00|3944.5|3944|3957.5|3957|3960.5|3960|3944.5|3943.5|14864
1697095200000|2023-10-12 07:20:00|3955|3956.5|3952.5|3951.5|3959|3958|3951|3950.5|7499
1697095500000|2023-10-12 07:25:00|3952|3951|3949.5|3948|3952.5|3951.5|3948.5|3948|4597
1697095800000|2023-10-12 07:30:00|3949|3948.5|3951|3950|3954.5|3953.5|3947.5|3946.5|6867
1697096100000|2023-10-12 07:35:00|3950.5|3949.5|3948|3947|3950.5|3949.5|3945.5|3944.5|4142
1697096400000|2023-10-12 07:40:00|3948.5|3947.5|3949.5|3948.5|3949.5|3948.5|3947|3946|3689
1697096700000|2023-10-12 07:45:00|3949|3948|3952.5|3952|3952.5|3952|3949|3948|9273
1697097000000|2023-10-12 07:50:00|3953|3952.5|3956|3955|3956.5|3955.5|3953|3952.5|3677
1697097300000|2023-10-12 07:55:00|3956.5|3955.5|3955.5|3955|3957.5|3957|3955|3954.5|5945
1697097600000|2023-10-12 08:00:00|3955|3954.5|3950.5|3950|3956.5|3956|3950.5|3949.5|6913
1697097900000|2023-10-12 08:05:00|3950|3949.5|3957.5|3956.5|3957.5|3957|3950|3949.5|7854
1697098200000|2023-10-12 08:10:00|3958|3957|3959|3958.5|3961|3960|3957.5|3956.5|6481
1697098500000|2023-10-12 08:15:00|3958.5|3958|3961.5|3961|3962|3961|3957.5|3957|6329
1697098800000|2023-10-12 08:20:00|3961|3960.5|3961|3960.5|3962|3961.5|3959.5|3959|6968
1697099100000|2023-10-12 08:25:00|3961.5|3961|3961.5|3960.5|3965.5|3965|3960|3959.5|10488
1697099400000|2023-10-12 08:30:00|3962|3961|3961|3960.5|3963.5|3962.5|3960|3959.5|6593
1697099700000|2023-10-12 08:35:00|3961.5|3961|3964|3963.5|3964.5|3963.5|3960.5|3960|6500
1697100000000|2023-10-12 08:40:00|3964.5|3963|3965.5|3965|3965.5|3965|3962.5|3961.5|3794
1697100300000|2023-10-12 08:45:00|3966|3965.5|3966.5|3966|3966.5|3966|3964|3963|5785
1697100600000|2023-10-12 08:50:00|3966|3965.5|3972.5|3971.5|3972.5|3971.5|3966|3965|6858
1697100900000|2023-10-12 08:55:00|3973|3972|3974|3973.5|3974.5|3974|3970|3969.5|4921
1697101200000|2023-10-12 09:00:00|3974.5|3974|3972|3971.5|3975|3974.5|3971|3970|6247
1697101500000|2023-10-12 09:05:00|3972.5|3972|3970.5|3970|3974|3973.5|3969|3968.5|4443
1697101800000|2023-10-12 09:10:00|3971|3970.5|3971|3970.5|3971.5|3971|3969.5|3969|8325
1697102100000|2023-10-12 09:15:00|3970.5|3970|3965|3964.5|3971|3970.5|3963.5|3963|5682
1697102400000|2023-10-12 09:20:00|3965.5|3965|3964.5|3963.5|3970|3969|3964.5|3963.5|3743
1697102700000|2023-10-12 09:25:00|3965.5|3964|3964|3963.5|3965.5|3964.5|3963|3962.5|3260
1697103000000|2023-10-12 09:30:00|3964.5|3964|3960.5|3960|3965|3964.5|3960.5|3960|4893
1697103300000|2023-10-12 09:35:00|3961|3960.5|3959.5|3959|3962.5|3962|3958.5|3958|5362
1697103600000|2023-10-12 09:40:00|3959|3958.5|3961|3960.5|3961|3960.5|3959|3958.5|6217
1697103900000|2023-10-12 09:45:00|3961.5|3961|3966|3965.5|3966.5|3965.5|3961.5|3961|8175
1697104200000|2023-10-12 09:50:00|3965.5|3965|3960|3959.5|3966|3965.5|3959.5|3959|5047
1697104500000|2023-10-12 09:55:00|3960.5|3960|3962|3961.5|3963|3962.5|3960|3959|12229
1697104800000|2023-10-12 10:00:00|3961.5|3961|3961|3960.5|3961.5|3961|3958.5|3958|11028
1697105100000|2023-10-12 10:05:00|3960.5|3960|3962.5|3962|3963|3962.5|3960.5|3960|6181
1697105400000|2023-10-12 10:10:00|3962|3961.5|3962|3961.5|3963.5|3963|3961|3960|3832
1697105700000|2023-10-12 10:15:00|3962.5|3961|3964.5|3963.5|3965|3964.5|3962|3961|3683
1697106000000|2023-10-12 10:20:00|3964|3964|3961|3960.5|3964.5|3964|3960|3959.5|3538
1697106300000|2023-10-12 10:25:00|3960.5|3960|3960.5|3959.5|3960.5|3960|3958.5|3958|1478
1697106600000|2023-10-12 10:30:00|3960|3960|3960.5|3960|3960.5|3960|3959|3958.5|11461
1697106900000|2023-10-12 10:35:00|3961|3959.5|3961.5|3961|3963|3962|3960.5|3959.5|2689
1697107200000|2023-10-12 10:40:00|3961|3960.5|3961|3960.5|3962|3961.5|3960|3959.5|2643
1697107500000|2023-10-12 10:45:00|3961.5|3960|3958|3957.5|3961.5|3961|3958|3957.5|1570
1697107800000|2023-10-12 10:50:00|3957.5|3957|3956.5|3956|3959|3958.5|3956.5|3956|3549
1697108100000|2023-10-12 10:55:00|3956|3955.5|3955.5|3955|3956|3955.5|3954.5|3954|1132
1697108400000|2023-10-12 11:00:00|3956|3954.5|3953.5|3953|3956|3955|3953|3952.5|3119
1697108700000|2023-10-12 11:05:00|3954|3953.5|3953.5|3953|3955|3954.5|3953.5|3952.5|1656
1697109000000|2023-10-12 11:10:00|3954|3952.5|3952.5|3952|3954|3953.5|3952.5|3952|1299
1697109300000|2023-10-12 11:15:00|3953|3952.5|3952|3951|3954|3953.5|3951.5|3951|2209
1697109600000|2023-10-12 11:20:00|3951.5|3950.5|3954|3953|3955|3954|3951|3950.5|2810
1697109900000|2023-10-12 11:25:00|3953|3952|3951.5|3951|3953.5|3952.5|3951.5|3951|3051
1697110200000|2023-10-12 11:30:00|3951|3950.5|3952|3951|3952|3951|3949|3948.5|1852
1697110500000|2023-10-12 11:35:00|3951.5|3951.5|3952|3951.5|3952|3951.5|3950|3949.5|1456
1697110800000|2023-10-12 11:40:00|3952.5|3952|3953|3952.5|3953|3952.5|3951|3950.5|2659
1697111100000|2023-10-12 11:45:00|3952.5|3952|3952.5|3952|3954|3953.5|3951.5|3951|2880
1697111400000|2023-10-12 11:50:00|3953.5|3952.5|3954|3953|3955|3954|3953|3952.5|2390
1697111700000|2023-10-12 11:55:00|3954.5|3953.5|3953.5|3952.5|3955.5|3955|3953|3952.5|3239
1697112000000|2023-10-12 12:00:00|3953|3952|3951.5|3951|3953.5|3952.5|3950|3949.5|4325
1697112300000|2023-10-12 12:05:00|3952|3951.5|3953.5|3953|3954.5|3954|3951|3950.5|2928
1697112600000|2023-10-12 12:10:00|3954|3953.5|3955.5|3955|3956.5|3956|3954|3953.5|8117
1697112900000|2023-10-12 12:15:00|3955|3954.5|3955.5|3955|3955.5|3955|3954|3953.5|3753
1697113200000|2023-10-12 12:20:00|3955|3954.5|3955.5|3955|3957|3956.5|3955|3954.5|5624
1697113500000|2023-10-12 12:25:00|3956|3956|3956|3955|3958|3957|3955.5|3955|5374
1697113800000|2023-10-12 12:30:00|3953.5|3947.5|3953.5|3953|3960.5|3960|3952.5|3947.5|19145
1697114100000|2023-10-12 12:35:00|3953|3952.5|3952.5|3952|3955|3954.5|3950.5|3949.5|7132
1697114400000|2023-10-12 12:40:00|3952|3951.5|3951|3950.5|3955|3954|3951|3950.5|6688
1697114700000|2023-10-12 12:45:00|3950.5|3950|3955|3954|3956|3955|3949.5|3949|5704
1697115000000|2023-10-12 12:50:00|3955.5|3954.5|3954|3953.5|3957.5|3956.5|3954|3953.5|4336
1697115300000|2023-10-12 12:55:00|3953.5|3953|3949|3948.5|3953.5|3953.5|3949|3948.5|3773
1697115600000|2023-10-12 13:00:00|3949.5|3949|3944|3943.5|3950|3949|3941.5|3941|7195
1697115900000|2023-10-12 13:05:00|3944.5|3944|3939.5|3939|3946|3945.5|3939|3938.5|6544
1697116200000|2023-10-12 13:10:00|3939|3938.5|3940|3939|3941.5|3940.5|3938.5|3938|6969
1697116500000|2023-10-12 13:15:00|3939.5|3938.5|3941|3940|3941|3940.5|3938.5|3938|13322
1697116800000|2023-10-12 13:20:00|3940.5|3943|3948|3947.5|3948|3947.5|3940.5|3942.5|8742
1697117100000|2023-10-12 13:25:00|3947.5|3947|3950.5|3949.5|3950.5|3949.5|3946|3945.5|11021
1697117400000|2023-10-12 13:30:00|3951|3950|3944|3943.5|3955|3954|3944|3943.5|17454
1697117700000|2023-10-12 13:35:00|3943|3942|3940|3939.5|3944|3943.5|3938.5|3938|6765
1697118000000|2023-10-12 13:40:00|3939.5|3939|3939|3938|3943.5|3942.5|3938.5|3938|7220
1697118300000|2023-10-12 13:45:00|3940|3939.5|3938.5|3937.5|3941.5|3941|3937|3936.5|8745
1697118600000|2023-10-12 13:50:00|3939|3938|3932.5|3932|3941.5|3941|3932.5|3932|84058
1697118900000|2023-10-12 13:55:00|3933|3932.5|3931|3930|3934|3933.5|3929.5|3929|7310
1697119200000|2023-10-12 14:00:00|3930.5|3929.5|3927.5|3926.5|3930.5|3930|3925.5|3925|10370
1697119500000|2023-10-12 14:05:00|3927|3927|3918.5|3917.5|3927.5|3927|3917|3916.5|12514
1697119800000|2023-10-12 14:10:00|3918|3917|3923.5|3923|3924.5|3924|3917.5|3917|9216
1697120100000|2023-10-12 14:15:00|3923|3922.5|3923.5|3923|3923.5|3923|3919.5|3919|14463
1697120400000|2023-10-12 14:20:00|3924|3923.5|3921|3920.5|3925|3924.5|3920|3919.5|7746
1697120700000|2023-10-12 14:25:00|3920.5|3920|3921.5|3921|3923|3922.5|3920|3919.5|10154
1697121000000|2023-10-12 14:30:00|3921|3920.5|3919|3918|3921.5|3921|3917|3916.5|7482
1697121300000|2023-10-12 14:35:00|3918.5|3918.5|3917.5|3917|3919.5|3919|3916|3915|7746
1697121600000|2023-10-12 14:40:00|3918|3917.5|3917|3916.5|3919|3918.5|3917|3916.5|5732
1697121900000|2023-10-12 14:45:00|3916.5|3916|3920|3919.5|3922.5|3922|3916.5|3916|21092
1697122200000|2023-10-12 14:50:00|3919.5|3919|3917.5|3917|3920|3919.5|3917.5|3917|9547
1697122500000|2023-10-12 14:55:00|3917|3916.5|3919.5|3918.5|3920.5|3920|3916.5|3916|599273
1697122800000|2023-10-12 15:00:00|3920|3919.5|3917|3916|3921|3920.5|3915|3914.5|12463
1697123100000|2023-10-12 15:05:00|3916.5|3916.5|3917.5|3917|3918|3917|3914|3913.5|24117
1697123400000|2023-10-12 15:10:00|3918|3917.5|3919.5|3918.5|3920.5|3920|3917.5|3917.5|14433
1697123700000|2023-10-12 15:15:00|3919|3919|3920|3919.5|3921|3920.5|3917.5|3917|9229
1697124000000|2023-10-12 15:20:00|3919.5|3919|3920.5|3920|3922|3921.5|3918|3917.5|13869
1697124300000|2023-10-12 15:25:00|3920|3919.5|3925.5|3925|3925.5|3925|3920|3919.5|21149
1697180400000|2023-10-13 07:00:00|3924|3919|3920.5|3919.5|3928|3926.5|3917.5|3916|12383
1697180700000|2023-10-13 07:05:00|3921|3920|3921|3920|3922|3921.5|3917|3916|7551
1697181000000|2023-10-13 07:10:00|3920.5|3919.5|3924|3923|3924.5|3923.5|3917|3916.5|18843
1697181300000|2023-10-13 07:15:00|3925|3923.5|3944|3943|3945|3944.5|3925|3923.5|16605
1697181600000|2023-10-13 07:20:00|3945|3944.5|3942|3941|3946|3945.5|3938|3937|16415
1697181900000|2023-10-13 07:25:00|3942.5|3941.5|3939|3938.5|3944.5|3943.5|3938|3937.5|8506
1697182200000|2023-10-13 07:30:00|3939.5|3939|3936|3935|3943|3942.5|3935|3934.5|11855
1697182500000|2023-10-13 07:35:00|3937|3936.5|3940|3939|3941|3940.5|3936.5|3936|5059
1697182800000|2023-10-13 07:40:00|3940.5|3939.5|3943.5|3942.5|3945|3944.5|3939|3938|8227
1697183100000|2023-10-13 07:45:00|3944|3943|3944.5|3943.5|3945.5|3945|3942.5|3941.5|5291
1697183400000|2023-10-13 07:50:00|3945|3944|3942|3941|3945|3944.5|3941.5|3940.5|5053
1697183700000|2023-10-13 07:55:00|3943|3941.5|3941.5|3940|3943|3942|3941|3940|2316
1697184000000|2023-10-13 08:00:00|3941|3940.5|3948|3947.5|3948|3947.5|3939|3938.5|5300
1697184300000|2023-10-13 08:05:00|3948.5|3948|3946.5|3946|3948.5|3948|3944|3943|10317
1697184600000|2023-10-13 08:10:00|3947|3945.5|3945|3944.5|3947.5|3947|3944.5|3944|4749
1697184900000|2023-10-13 08:15:00|3944.5|3944|3937|3936.5|3945|3944.5|3937|3936|4402
1697185200000|2023-10-13 08:20:00|3936.5|3936|3931|3930|3937.5|3937|3930.5|3930|5732
1697185500000|2023-10-13 08:25:00|3930.5|3929.5|3928.5|3927.5|3931.5|3931|3924.5|3924|2816
1697185800000|2023-10-13 08:30:00|3929.5|3928|3931|3930|3931.5|3931|3928|3927|4435
1697186100000|2023-10-13 08:35:00|3931.5|3930.5|3933|3932|3934|3933.5|3929|3928.5|3919
1697186400000|2023-10-13 08:40:00|3932.5|3932.5|3931.5|3930.5|3933|3932.5|3931|3930.5|5179
1697186700000|2023-10-13 08:45:00|3931|3929.5|3932|3931|3934|3933|3930|3929.5|20364
1697187000000|2023-10-13 08:50:00|3931.5|3931.5|3933|3932.5|3933.5|3933|3930.5|3929.5|4440
1697187300000|2023-10-13 08:55:00|3932.5|3932|3934.5|3933.5|3935|3934.5|3932.5|3931.5|1850
1697187600000|2023-10-13 09:00:00|3935|3934.5|3934.5|3933.5|3937|3936|3933|3932.5|5617
1697187900000|2023-10-13 09:05:00|3934|3933|3935|3934|3936|3935.5|3932|3931.5|2944
1697188200000|2023-10-13 09:10:00|3934.5|3934.5|3936|3935.5|3936.5|3936|3934|3933|4143
1697188500000|2023-10-13 09:15:00|3935.5|3935|3934.5|3934|3935.5|3935|3932|3931.5|3210
1697188800000|2023-10-13 09:20:00|3935.5|3935|3932.5|3931.5|3935.5|3935|3930|3929.5|8183
1697189100000|2023-10-13 09:25:00|3932|3931|3932|3931|3933|3932.5|3929.5|3929|10662
1697189400000|2023-10-13 09:30:00|3932.5|3931.5|3929|3928|3932.5|3931.5|3928|3927.5|4751
1697189700000|2023-10-13 09:35:00|3930|3928.5|3932|3931|3932|3931.5|3929.5|3928.5|4550
1697190000000|2023-10-13 09:40:00|3931.5|3930.5|3930|3929.5|3932|3931.5|3930|3929.5|4321
1697190300000|2023-10-13 09:45:00|3929.5|3929|3929.5|3929|3930|3929.5|3926|3925.5|3238
1697190600000|2023-10-13 09:50:00|3930.5|3930|3925.5|3925|3930.5|3930|3924.5|3924|3989
1697190900000|2023-10-13 09:55:00|3926|3924.5|3922|3921|3926.5|3925.5|3920.5|3919.5|13066
1697191200000|2023-10-13 10:00:00|3921.5|3920.5|3927|3926|3927.5|3927|3921|3920.5|3293
1697191500000|2023-10-13 10:05:00|3926.5|3926.5|3924|3923.5|3928.5|3928|3923.5|3923|3834
1697191800000|2023-10-13 10:10:00|3923.5|3923|3921|3920.5|3924|3923|3921|3920|3499
1697192100000|2023-10-13 10:15:00|3920.5|3920|3921|3920.5|3923.5|3922.5|3920.5|3920|2267
1697192400000|2023-10-13 10:20:00|3920.5|3920|3919.5|3919|3921|3920.5|3918.5|3918|2186
1697192700000|2023-10-13 10:25:00|3920|3919.5|3918.5|3918|3921.5|3921|3918|3917.5|2241
1697193000000|2023-10-13 10:30:00|3919.5|3918.5|3922|3921|3922|3921.5|3919|3918|2908
1697193300000|2023-10-13 10:35:00|3923|3921.5|3928|3927.5|3929|3928.5|3921.5|3921|4415
1697193600000|2023-10-13 10:40:00|3927.5|3927|3922.5|3922|3928|3927|3921.5|3921|2441
1697193900000|2023-10-13 10:45:00|3923|3922.5|3924|3923.5|3925.5|3925|3922.5|3922|4292
1697194200000|2023-10-13 10:50:00|3924.5|3924|3926|3925.5|3928|3927.5|3924|3923.5|48339
1697194500000|2023-10-13 10:55:00|3926.5|3926|3927|3926.5|3930|3929.5|3926|3925|10863
1697194800000|2023-10-13 11:00:00|3927.5|3927|3930|3929.5|3930|3929.5|3923.5|3923|7899
1697195100000|2023-10-13 11:05:00|3929.5|3928.5|3935|3934.5|3936.5|3936|3929.5|3928.5|9182
1697195400000|2023-10-13 11:10:00|3934.5|3934|3936|3935.5|3939.5|3939|3933.5|3933|6063
1697195700000|2023-10-13 11:15:00|3935.5|3935|3936.5|3936|3939|3938.5|3935.5|3934.5|4581
1697196000000|2023-10-13 11:20:00|3937|3935.5|3938|3937.5|3939|3938.5|3936|3935.5|6926
1697196300000|2023-10-13 11:25:00|3938.5|3938|3937.5|3937|3939|3938.5|3934.5|3934|10041
1697196600000|2023-10-13 11:30:00|3937|3936.5|3935.5|3934.5|3937.5|3937|3934.5|3934|7156
1697196900000|2023-10-13 11:35:00|3935|3935|3935|3934.5|3936|3935.5|3933.5|3933|5731
1697197200000|2023-10-13 11:40:00|3935.5|3935|3935.5|3935|3937.5|3937|3934|3933.5|4484
1697197500000|2023-10-13 11:45:00|3935|3934|3938.5|3937.5|3938.5|3937.5|3933|3932.5|7255
1697197800000|2023-10-13 11:50:00|3938|3938|3938|3937|3940.5|3940|3937.5|3937|5018
1697198100000|2023-10-13 11:55:00|3937.5|3936.5|3936|3935.5|3938.5|3937.5|3935|3934.5|5669
1697198400000|2023-10-13 12:00:00|3936.5|3935|3934|3933.5|3936.5|3935.5|3932.5|3931.5|6296
1697198700000|2023-10-13 12:05:00|3933.5|3933|3928|3927|3934|3933|3927.5|3927|6398
1697199000000|2023-10-13 12:10:00|3928.5|3927.5|3927.5|3927|3929|3928.5|3927|3926.5|5135
1697199300000|2023-10-13 12:15:00|3929|3928|3927.5|3927|3929|3928.5|3926|3925.5|3445
1697199600000|2023-10-13 12:20:00|3927|3926.5|3928.5|3927.5|3929|3928.5|3927|3926.5|2710
1697199900000|2023-10-13 12:25:00|3929|3928|3933|3932|3933|3932|3928|3927.5|3947
1697200200000|2023-10-13 12:30:00|3934|3932.5|3930|3929.5|3934.5|3934|3930|3929|2838
1697200500000|2023-10-13 12:35:00|3931|3930.5|3933|3932|3935|3934.5|3931|3930.5|6504
1697200800000|2023-10-13 12:40:00|3934|3932.5|3936.5|3936|3937|3936.5|3932.5|3932|28390
1697201100000|2023-10-13 12:45:00|3936|3935.5|3932|3931|3936|3935.5|3930.5|3929.5|10262
1697201400000|2023-10-13 12:50:00|3932.5|3931.5|3929|3928|3936|3935.5|3928.5|3928|8634
1697201700000|2023-10-13 12:55:00|3929.5|3928.5|3938|3937.5|3940|3939|3929.5|3928.5|7158
1697202000000|2023-10-13 13:00:00|3938.5|3938|3940|3939.5|3940.5|3940|3934|3933.5|5360
1697202300000|2023-10-13 13:05:00|3938.5|3939|3937.5|3937|3938.5|3939.5|3935|3934.5|7467
1697202600000|2023-10-13 13:10:00|3937|3936.5|3938.5|3937.5|3940|3939.5|3937|3936|9574
1697202900000|2023-10-13 13:15:00|3939.5|3938|3939.5|3938.5|3940|3939.5|3933.5|3933|11017
1697203200000|2023-10-13 13:20:00|3939|3938|3937|3936.5|3941|3940.5|3937|3936.5|6393
1697203500000|2023-10-13 13:25:00|3936.5|3936|3934.5|3933.5|3936.5|3936|3930.5|3930|7961
1697203800000|2023-10-13 13:30:00|3934|3933|3934|3932.5|3941|3940|3932.5|3931.5|12062
1697204100000|2023-10-13 13:35:00|3933.5|3933|3942|3941.5|3944|3943.5|3932|3931|25006
1697204400000|2023-10-13 13:40:00|3942.5|3942|3949|3948|3949|3948.5|3942.5|3941.5|24363
1697204700000|2023-10-13 13:45:00|3949.5|3948.5|3952|3951.5|3953.5|3953|3947.5|3947|18058
1697205000000|2023-10-13 13:50:00|3952.5|3951|3954|3953.5|3958|3957|3950.5|3950|47057
1697205300000|2023-10-13 13:55:00|3953.5|3952.5|3955.5|3954.5|3956.5|3956|3952|3951|10570
1697205600000|2023-10-13 14:00:00|3954|3953|3949|3948.5|3955|3954|3947.5|3946.5|11536
1697205900000|2023-10-13 14:05:00|3949.5|3949.5|3947.5|3946.5|3951.5|3951|3944|3943.5|7265
1697206200000|2023-10-13 14:10:00|3947|3946|3939.5|3939|3947.5|3946.5|3939.5|3938.5|7445
1697206500000|2023-10-13 14:15:00|3940.5|3939.5|3937.5|3937|3941.5|3941|3936|3935.5|7931
1697206800000|2023-10-13 14:20:00|3938|3936.5|3939.5|3938.5|3942|3941|3937.5|3936.5|14219
1697207100000|2023-10-13 14:25:00|3940|3939|3942.5|3941.5|3943.5|3942.5|3939|3938.5|5359
1697207400000|2023-10-13 14:30:00|3942|3942|3941.5|3940.5|3942.5|3942|3938.5|3938|7704
1697207700000|2023-10-13 14:35:00|3941|3940|3936.5|3936|3942|3941.5|3935.5|3935|6330
1697208000000|2023-10-13 14:40:00|3936|3935.5|3933|3932|3936|3935.5|3932.5|3932|5736
1697208300000|2023-10-13 14:45:00|3932.5|3931.5|3934.5|3934|3935.5|3935|3932|3931.5|6475
1697208600000|2023-10-13 14:50:00|3934|3933.5|3930.5|3930|3934.5|3934|3930|3929.5|5686
1697208900000|2023-10-13 14:55:00|3931|3930.5|3928.5|3928|3931|3930.5|3928|3927.5|11569
1697209200000|2023-10-13 15:00:00|3929|3928.5|3927|3926.5|3931|3930.5|3925.5|3924.5|17851
1697209500000|2023-10-13 15:05:00|3928|3927|3926|3925.5|3928.5|3928|3923.5|3923|12492
1697209800000|2023-10-13 15:10:00|3925.5|3925|3926|3925.5|3926.5|3926|3923.5|3923|15532
1697210100000|2023-10-13 15:15:00|3925.5|3925|3926.5|3926|3927|3926.5|3924|3923.5|25189
1697210400000|2023-10-13 15:20:00|3926|3925.5|3923|3922|3928.5|3928|3922.5|3922|19019
1697210700000|2023-10-13 15:25:00|3923.5|3922.5|3927|3926|3927|3926.5|3921.5|3921|20008
1697439600000|2023-10-16 07:00:00|3932|3926.5|3928|3926.5|3932.5|3930|3916.5|3914.5|11068
1697439900000|2023-10-16 07:05:00|3928.5|3927|3917|3916|3931|3929.5|3917|3915.5|7093
1697440200000|2023-10-16 07:10:00|3918.5|3917|3915.5|3914|3922|3920.5|3914|3912.5|4369
1697440500000|2023-10-16 07:15:00|3916|3914.5|3909.5|3908.5|3916.5|3915|3907.5|3907|3875
1697440800000|2023-10-16 07:20:00|3908.5|3907|3919|3918|3920|3919|3908.5|3907|13368
1697441100000|2023-10-16 07:25:00|3918.5|3917.5|3917|3916|3919|3918|3912|3911.5|8487
1697441400000|2023-10-16 07:30:00|3916.5|3915.5|3916|3915.5|3921|3919.5|3916|3915.5|9908
1697441700000|2023-10-16 07:35:00|3915.5|3915|3915|3914.5|3920|3919|3915|3914.5|5388
1697442000000|2023-10-16 07:40:00|3914.5|3914|3915|3914|3915.5|3914.5|3912.5|3912|4708
1697442300000|2023-10-16 07:45:00|3915.5|3914.5|3910.5|3910|3916|3915|3909.5|3909|4970
1697442600000|2023-10-16 07:50:00|3911|3911|3915|3914|3917|3915.5|3910.5|3911|2894
1697442900000|2023-10-16 07:55:00|3915.5|3914.5|3914|3913|3917|3916|3913|3912.5|4241
1697443200000|2023-10-16 08:00:00|3913.5|3912.5|3912|3911.5|3913.5|3912.5|3910|3909.5|948
1697443500000|2023-10-16 08:05:00|3913|3912|3912|3911.5|3913.5|3912.5|3909|3908|4208
1697443800000|2023-10-16 08:10:00|3912.5|3911|3916|3915|3917.5|3917|3912|3911|4890
1697444100000|2023-10-16 08:15:00|3915.5|3914.5|3914.5|3913.5|3916|3914.5|3912|3911.5|2184
1697444400000|2023-10-16 08:20:00|3914|3913|3915|3914|3917|3915.5|3914|3913|2677
1697444700000|2023-10-16 08:25:00|3914.5|3913.5|3915.5|3914.5|3917.5|3916.5|3914.5|3913.5|2640
1697445000000|2023-10-16 08:30:00|3916|3915|3920|3919.5|3920.5|3919.5|3915|3914|2426
1697445300000|2023-10-16 08:35:00|3919.5|3919|3921|3920.5|3924.5|3923.5|3917.5|3917|3163
1697445600000|2023-10-16 08:40:00|3920.5|3920|3922.5|3922|3923|3922|3919|3918.5|3162
1697445900000|2023-10-16 08:45:00|3922|3921.5|3923|3922.5|3925|3924|3922|3921.5|2255
1697446200000|2023-10-16 08:50:00|3923.5|3923|3923|3922|3924|3923.5|3921.5|3920.5|3931
1697446500000|2023-10-16 08:55:00|3922|3921.5|3921|3920|3923|3922.5|3919|3918|2355
1697446800000|2023-10-16 09:00:00|3921.5|3920.5|3917.5|3916.5|3921.5|3921|3917|3916.5|5537
1697447100000|2023-10-16 09:05:00|3917|3917|3918.5|3917.5|3921|3920|3917|3916.5|3229
1697447400000|2023-10-16 09:10:00|3919|3918|3917.5|3917|3919.5|3919|3917.5|3917|2754
1697447700000|2023-10-16 09:15:00|3918.5|3918|3922.5|3922|3924|3923|3918.5|3918|3049
1697448000000|2023-10-16 09:20:00|3923|3922.5|3923|3922.5|3923|3922.5|3920.5|3920|3859
1697448300000|2023-10-16 09:25:00|3924|3922|3920.5|3920|3924|3923.5|3920|3919.5|3636
1697448600000|2023-10-16 09:30:00|3921|3920.5|3923.5|3923|3924|3923|3920.5|3919.5|3723
1697448900000|2023-10-16 09:35:00|3924|3923.5|3923.5|3922.5|3927.5|3927|3923.5|3922.5|6034
1697449200000|2023-10-16 09:40:00|3924|3923|3925.5|3925|3926.5|3926|3924|3923|4652
1697449500000|2023-10-16 09:45:00|3925|3924.5|3926|3925|3928|3927.5|3925|3924.5|3893
1697449800000|2023-10-16 09:50:00|3925.5|3925.5|3927|3926.5|3927|3926.5|3924|3923.5|4004
1697450100000|2023-10-16 09:55:00|3926.5|3926|3928|3927|3928|3927|3925|3924|3094
1697450400000|2023-10-16 10:00:00|3927.5|3926.5|3927|3926|3929|3928.5|3926.5|3925.5|4169
1697450700000|2023-10-16 10:05:00|3926.5|3925.5|3925|3924|3926.5|3926|3923|3922|2973
1697451000000|2023-10-16 10:10:00|3925.5|3924.5|3925.5|3924.5|3927|3926|3925|3924|4589
1697451300000|2023-10-16 10:15:00|3926|3925|3925.5|3924.5|3928|3927.5|3925|3924.5|3653
1697451600000|2023-10-16 10:20:00|3926|3925.5|3925|3924.5|3926.5|3926|3923.5|3923|6623
1697451900000|2023-10-16 10:25:00|3925.5|3925|3927|3926.5|3927|3926.5|3924.5|3924|3899
1697452200000|2023-10-16 10:30:00|3926.5|3926|3928.5|3928|3929|3928.5|3926|3925.5|2616
1697452500000|2023-10-16 10:35:00|3929|3928.5|3927.5|3926.5|3929|3928.5|3927|3926.5|2681
1697452800000|2023-10-16 10:40:00|3927|3927|3927.5|3927|3928|3927.5|3926|3925|5489
1697453100000|2023-10-16 10:45:00|3928|3926.5|3929|3928.5|3929|3928.5|3927.5|3926.5|2051
1697453400000|2023-10-16 10:50:00|3929.5|3928|3930.5|3930|3931|3930.5|3929.5|3928|1586
1697453700000|2023-10-16 10:55:00|3930|3929.5|3932|3931|3932|3931.5|3928.5|3928|3442
1697454000000|2023-10-16 11:00:00|3931.5|3931.5|3928.5|3928|3933.5|3933|3928|3927.5|3357
1697454300000|2023-10-16 11:05:00|3929|3928.5|3927.5|3927|3929.5|3929|3927|3926.5|3042
1697454600000|2023-10-16 11:10:00|3927|3926.5|3926.5|3925.5|3928.5|3927.5|3925.5|3925|2335
1697454900000|2023-10-16 11:15:00|3927|3926|3924.5|3924|3927|3926.5|3923.5|3923|2227
1697455200000|2023-10-16 11:20:00|3925|3924.5|3925.5|3925|3925.5|3925|3923|3922.5|2184
1697455500000|2023-10-16 11:25:00|3926|3925.5|3923|3922.5|3926.5|3926|3923|3922.5|2283
1697455800000|2023-10-16 11:30:00|3924.5|3923.5|3923|3922.5|3925.5|3924.5|3922.5|3922|2564
1697456100000|2023-10-16 11:35:00|3922.5|3922|3924|3923.5|3924.5|3924|3922|3921.5|3603
1697456400000|2023-10-16 11:40:00|3924.5|3924|3924.5|3924|3925.5|3925|3923|3922.5|3314
1697456700000|2023-10-16 11:45:00|3924|3923.5|3922|3921|3924.5|3924|3920.5|3920|4277
1697457000000|2023-10-16 11:50:00|3922.5|3921.5|3921|3920.5|3924|3923|3921|3920.5|4846
1697457300000|2023-10-16 11:55:00|3921.5|3921|3919.5|3919|3921.5|3921|3917|3916.5|2420
1697457600000|2023-10-16 12:00:00|3920|3919.5|3920|3919.5|3920.5|3920|3918.5|3917.5|3838
1697457900000|2023-10-16 12:05:00|3920.5|3919|3916|3915|3921|3920|3915.5|3915|2112
1697458200000|2023-10-16 12:10:00|3915.5|3914.5|3915|3914.5|3918.5|3917.5|3915|3914.5|1628
1697458500000|2023-10-16 12:15:00|3915.5|3915|3916.5|3916|3918.5|3918|3915.5|3915|3931
1697458800000|2023-10-16 12:20:00|3917|3916.5|3914.5|3914|3917.5|3917|3914.5|3914|4623
1697459100000|2023-10-16 12:25:00|3914|3913.5|3912|3911|3914.5|3913.5|3911.5|3910.5|4845
1697459400000|2023-10-16 12:30:00|3913|3911.5|3917.5|3916.5|3917.5|3917|3911.5|3911|6852
1697459700000|2023-10-16 12:35:00|3917|3916|3917|3916|3917.5|3917|3913.5|3913|4231
1697460000000|2023-10-16 12:40:00|3916.5|3916.5|3916|3915.5|3917.5|3916.5|3914|3913.5|4588
1697460300000|2023-10-16 12:45:00|3915.5|3915|3916|3915.5|3916.5|3916|3913.5|3913|6208
1697460600000|2023-10-16 12:50:00|3915.5|3915|3914|3913.5|3916.5|3916|3914|3913.5|3354
1697460900000|2023-10-16 12:55:00|3914.5|3914|3915.5|3915|3917|3916|3913.5|3913|3276
1697461200000|2023-10-16 13:00:00|3916|3915.5|3913.5|3912.5|3918.5|3918|3913.5|3912.5|5990
1697461500000|2023-10-16 13:05:00|3913|3913|3912|3911.5|3914.5|3914|3912|3911.5|1677
1697461800000|2023-10-16 13:10:00|3911.5|3911|3913|3912.5|3915|3914|3911.5|3911|1991
1697462100000|2023-10-16 13:15:00|3913.5|3912|3911.5|3911|3913.5|3912.5|3911|3910.5|3363
1697462400000|2023-10-16 13:20:00|3911|3910.5|3909|3908.5|3911|3910.5|3907|3906|8419
1697462700000|2023-10-16 13:25:00|3909.5|3909|3910|3909|3910|3909|3905.5|3905|3759
1697463000000|2023-10-16 13:30:00|3909.5|3910|3919.5|3918|3920.5|3920|3909.5|3910|44960
1697463300000|2023-10-16 13:35:00|3919|3917.5|3909.5|3909|3919|3918|3908.5|3907.5|11990
1697463600000|2023-10-16 13:40:00|3909|3908.5|3906.5|3906|3909.5|3908.5|3901.5|3901|10723
1697463900000|2023-10-16 13:45:00|3906|3905|3908|3907.5|3913|3912|3905.5|3905|6903
1697464200000|2023-10-16 13:50:00|3908.5|3907|3915.5|3914.5|3915.5|3914.5|3907.5|3907|4668
1697464500000|2023-10-16 13:55:00|3915|3914|3914|3913.5|3915.5|3915|3911.5|3910.5|10634
1697464800000|2023-10-16 14:00:00|3913.5|3913|3918|3917|3920.5|3919.5|3911.5|3910.5|13187
1697465100000|2023-10-16 14:05:00|3917.5|3917.5|3917.5|3916.5|3918|3917.5|3914|3913.5|9803
1697465400000|2023-10-16 14:10:00|3918|3917|3922|3921|3922.5|3922|3916|3915.5|10576
1697465700000|2023-10-16 14:15:00|3922.5|3921.5|3925|3924.5|3926|3925.5|3922.5|3921|13247
1697466000000|2023-10-16 14:20:00|3924.5|3924|3928.5|3928|3928.5|3928|3924.5|3923.5|45109
1697466300000|2023-10-16 14:25:00|3928|3927.5|3929.5|3928.5|3929.5|3929|3928|3927|7663
1697466600000|2023-10-16 14:30:00|3930|3929|3932.5|3932|3934|3933|3930|3928.5|12490
1697466900000|2023-10-16 14:35:00|3933|3932.5|3936|3935|3936.5|3935.5|3932|3931.5|12327
1697467200000|2023-10-16 14:40:00|3936.5|3935.5|3937.5|3937|3937.5|3937|3934|3933.5|14862
1697467500000|2023-10-16 14:45:00|3938|3937.5|3937|3936|3938|3937.5|3935|3934.5|9851
1697467800000|2023-10-16 14:50:00|3936.5|3936.5|3939.5|3939|3940.5|3940|3936.5|3936|11918
1697468100000|2023-10-16 14:55:00|3939|3938.5|3939.5|3939|3940|3939.5|3938.5|3938|9357
1697468400000|2023-10-16 15:00:00|3940|3939.5|3939.5|3939|3941.5|3941|3939|3938|12658
1697468700000|2023-10-16 15:05:00|3939|3938.5|3939.5|3939|3941|3940.5|3938.5|3938|14868
1697469000000|2023-10-16 15:10:00|3940|3939.5|3938|3937|3940.5|3940|3937.5|3937|31090
1697469300000|2023-10-16 15:15:00|3938.5|3937.5|3937.5|3937|3939|3938.5|3937|3936|17981
1697469600000|2023-10-16 15:20:00|3938|3937.5|3941|3940.5|3941.5|3941|3938|3937.5|24077
1697469900000|2023-10-16 15:25:00|3941.5|3940|3941|3940|3941.5|3941|3940|3939.5|23936
1697526000000|2023-10-17 07:00:00|3942.5|3939.5|3946|3944.5|3952.5|3951|3941.5|3939.5|7259
1697526300000|2023-10-17 07:05:00|3945.5|3945|3956.5|3955|3957|3956|3945.5|3945|7202
1697526600000|2023-10-17 07:10:00|3957|3955.5|3955.5|3954|3960.5|3959.5|3953.5|3953|10686
1697526900000|2023-10-17 07:15:00|3956.5|3954.5|3952.5|3951|3956.5|3955|3951.5|3950.5|3505
1697527200000|2023-10-17 07:20:00|3952|3951.5|3946|3945|3953|3952|3946|3945|4759
1697527500000|2023-10-17 07:25:00|3945.5|3944.5|3949.5|3948.5|3950|3949|3943|3942|4861
1697527800000|2023-10-17 07:30:00|3950|3949|3954|3953|3954|3953|3950|3949|6825
1697528100000|2023-10-17 07:35:00|3953.5|3952.5|3957.5|3956.5|3958.5|3958|3953.5|3952.5|9028
1697528400000|2023-10-17 07:40:00|3958.5|3957|3959|3958.5|3961|3960|3958.5|3956.5|6044
1697528700000|2023-10-17 07:45:00|3960|3959.5|3963.5|3963|3963.5|3963|3960|3959.5|7373
1697529000000|2023-10-17 07:50:00|3963|3962.5|3967.5|3967|3967.5|3967|3963|3962|9280
1697529300000|2023-10-17 07:55:00|3968|3967.5|3962|3961.5|3968|3967.5|3962|3961.5|8405
1697529600000|2023-10-17 08:00:00|3962.5|3962|3968.5|3968|3969|3968.5|3962.5|3962|9378
1697529900000|2023-10-17 08:05:00|3969|3968.5|3963.5|3963|3969|3968.5|3963.5|3963|6985
1697530200000|2023-10-17 08:10:00|3964|3963.5|3966.5|3965.5|3967.5|3967|3964|3963|8142
1697530500000|2023-10-17 08:15:00|3967|3966|3967.5|3967|3967.5|3967|3964.5|3963.5|8048
1697530800000|2023-10-17 08:20:00|3968|3967.5|3975|3974|3975|3974|3968|3967.5|8260
1697531100000|2023-10-17 08:25:00|3974.5|3974.5|3977|3976|3977.5|3977|3974|3973.5|6734
1697531400000|2023-10-17 08:30:00|3977.5|3976.5|3977.5|3976.5|3980.5|3979.5|3975.5|3974.5|14346
1697531700000|2023-10-17 08:35:00|3977|3976|3973|3972.5|3978.5|3978|3972.5|3972|95787
1697532000000|2023-10-17 08:40:00|3972.5|3972|3973.5|3972.5|3973.5|3973|3969.5|3969|14585
1697532300000|2023-10-17 08:45:00|3973|3973|3978.5|3978|3978.5|3978|3973|3972.5|7934
1697532600000|2023-10-17 08:50:00|3979|3977.5|3979.5|3979|3981.5|3981|3978.5|3977.5|7845
1697532900000|2023-10-17 08:55:00|3980|3979.5|3980.5|3979.5|3980.5|3980|3979.5|3979|9584
1697533200000|2023-10-17 09:00:00|3980|3980|3981.5|3981|3983|3982|3980|3979.5|9127
1697533500000|2023-10-17 09:05:00|3982|3981.5|3981.5|3981|3982.5|3981.5|3980.5|3979.5|4649
1697533800000|2023-10-17 09:10:00|3980.5|3980.5|3981.5|3981|3983|3982.5|3980.5|3980|4356
1697534100000|2023-10-17 09:15:00|3982|3980.5|3982|3981|3983|3982.5|3981|3980.5|5646
1697534400000|2023-10-17 09:20:00|3981.5|3981.5|3982|3981.5|3984|3983.5|3980|3979.5|6609
1697534700000|2023-10-17 09:25:00|3982.5|3982|3982|3981|3984.5|3984|3981.5|3981|7303
1697535000000|2023-10-17 09:30:00|3981.5|3980.5|3980.5|3979.5|3982|3981.5|3980|3979.5|4677
1697535300000|2023-10-17 09:35:00|3980|3980|3981.5|3980.5|3982.5|3981.5|3979.5|3979|8860
1697535600000|2023-10-17 09:40:00|3981|3980|3980|3979.5|3982|3981.5|3980|3979.5|4409
1697535900000|2023-10-17 09:45:00|3979.5|3979|3979.5|3979|3980.5|3980|3979|3978.5|8467
1697536200000|2023-10-17 09:50:00|3979|3978.5|3980.5|3980|3981.5|3981|3979|3978.5|7246
1697536500000|2023-10-17 09:55:00|3981|3980.5|3980.5|3980|3981.5|3981|3980|3979.5|3848
1697536800000|2023-10-17 10:00:00|3981|3980.5|3980|3979.5|3981.5|3980.5|3979.5|3979|6635
1697537100000|2023-10-17 10:05:00|3980.5|3980|3980|3979.5|3981.5|3981|3980|3979.5|6147
1697537400000|2023-10-17 10:10:00|3979.5|3979|3982|3981.5|3982|3981.5|3979.5|3979|5835
1697537700000|2023-10-17 10:15:00|3981.5|3981|3980.5|3980|3982|3981.5|3979|3978.5|8492
1697538000000|2023-10-17 10:20:00|3980|3979.5|3980|3979.5|3981|3980.5|3979|3978.5|6723
1697538300000|2023-10-17 10:25:00|3980.5|3979|3980.5|3979.5|3981|3980.5|3980|3979|8933
1697538600000|2023-10-17 10:30:00|3980|3980|3981|3980|3981|3980.5|3979.5|3979|8004
1697538900000|2023-10-17 10:35:00|3980.5|3980.5|3982.5|3981.5|3982.5|3982|3980.5|3980|13387
1697539200000|2023-10-17 10:40:00|3982|3981|3981.5|3981|3982|3981|3979.5|3979|6952
1697539500000|2023-10-17 10:45:00|3982|3980.5|3984.5|3983.5|3984.5|3983.5|3981.5|3980.5|6100
1697539800000|2023-10-17 10:50:00|3985.5|3984|3984|3983|3985.5|3984.5|3982|3981|9099
1697540100000|2023-10-17 10:55:00|3983.5|3983.5|3982.5|3981.5|3983.5|3983.5|3982|3981|4989
1697540400000|2023-10-17 11:00:00|3982|3982|3983|3982.5|3983.5|3983|3982|3981.5|5026
1697540700000|2023-10-17 11:05:00|3982.5|3982|3980.5|3979.5|3983|3982.5|3979.5|3979|8184
1697541000000|2023-10-17 11:10:00|3980|3979|3981|3980.5|3981|3980.5|3979|3978.5|88288
1697541300000|2023-10-17 11:15:00|3980.5|3980|3982|3981.5|3983.5|3982.5|3980.5|3980|3295
1697541600000|2023-10-17 11:20:00|3982.5|3981|3983|3982|3983|3982.5|3981|3980.5|10287
1697541900000|2023-10-17 11:25:00|3983.5|3982.5|3985.5|3984.5|3985.5|3985|3983.5|3982.5|6406
1697542200000|2023-10-17 11:30:00|3985|3984|3989.5|3989|3989.5|3989|3984.5|3984|3761
1697542500000|2023-10-17 11:35:00|3988.5|3988|3991.5|3990.5|3992|3991.5|3987.5|3987|7215
1697542800000|2023-10-17 11:40:00|3991|3991|3988.5|3988|3991.5|3991|3987|3986|775109
1697543100000|2023-10-17 11:45:00|3988|3987.5|3990|3989.5|3990|3989.5|3987.5|3987|776337
1697543400000|2023-10-17 11:50:00|3989.5|3989|3991|3990.5|3991|3990.5|3988|3987.5|5045
1697543700000|2023-10-17 11:55:00|3990.5|3990|3994|3993|3994|3993.5|3990.5|3990|4530
1697544000000|2023-10-17 12:00:00|3993.5|3993.5|3995.5|3994.5|3996|3995.5|3993|3992.5|7992
1697544300000|2023-10-17 12:05:00|3995|3995|3992.5|3992|3995.5|3995|3992|3991.5|8294
1697544600000|2023-10-17 12:10:00|3993|3992.5|3991|3990.5|3993.5|3993|3990|3989.5|8035
1697544900000|2023-10-17 12:15:00|3991.5|3991|3998.5|3997.5|3998.5|3997.5|3989|3988.5|9878
1697545200000|2023-10-17 12:20:00|3998|3998|3996.5|3995.5|3999|3998.5|3995|3994.5|10113
1697545500000|2023-10-17 12:25:00|3996|3994.5|3996.5|3995.5|3997|3996|3994|3993|9150
1697545800000|2023-10-17 12:30:00|3995.5|3994|3992.5|3991.5|3997|3995.5|3991.5|3990.5|7213
1697546100000|2023-10-17 12:35:00|3992|3991|3988.5|3988|3992.5|3992|3988.5|3987.5|5519
1697546400000|2023-10-17 12:40:00|3987.5|3987|3988|3987.5|3990|3989|3987.5|3987|4555
1697546700000|2023-10-17 12:45:00|3987.5|3987|3989.5|3988.5|3989.5|3988.5|3985.5|3985|11191
1697547000000|2023-10-17 12:50:00|3989|3988|3986.5|3986|3990|3989|3985|3984|24695
1697547300000|2023-10-17 12:55:00|3986|3985.5|3985|3984|3986|3985.5|3983|3982|7780
1697547600000|2023-10-17 13:00:00|3984.5|3984.5|3982.5|3982|3986|3985.5|3982.5|3982|8532
1697547900000|2023-10-17 13:05:00|3982|3981.5|3981.5|3980.5|3982|3981.5|3977.5|3977|14504
1697548200000|2023-10-17 13:10:00|3981|3979.5|3981.5|3981|3985|3984.5|3980.5|3979.5|8915
1697548500000|2023-10-17 13:15:00|3981|3980.5|3981.5|3981|3982.5|3982|3980.5|3980|4805
1697548800000|2023-10-17 13:20:00|3982|3980.5|3980.5|3980|3983|3982|3980|3979|4254
1697549100000|2023-10-17 13:25:00|3980|3979.5|3981|3980.5|3984|3983.5|3979.5|3979|19180
1697549400000|2023-10-17 13:30:00|3981.5|3981|3984|3983.5|3984|3983.5|3975|3974.5|23296
1697549700000|2023-10-17 13:35:00|3983.5|3982.5|3979.5|3979|3983.5|3982.5|3973.5|3972.5|17047
1697550000000|2023-10-17 13:40:00|3980|3979.5|3972.5|3972|3983|3982.5|3971|3970|18067
1697550300000|2023-10-17 13:45:00|3972|3971|3977.5|3977|3980|3979|3971.5|3971|11281
1697550600000|2023-10-17 13:50:00|3976.5|3976.5|3967.5|3966.5|3978.5|3977.5|3967|3966|9260
1697550900000|2023-10-17 13:55:00|3967|3967|3966|3965|3967|3967|3963|3962|9699
1697551200000|2023-10-17 14:00:00|3966.5|3965.5|3967.5|3967|3969.5|3968.5|3965|3963.5|12178
1697551500000|2023-10-17 14:05:00|3968|3967.5|3973|3972.5|3973|3972.5|3967.5|3967|10822
1697551800000|2023-10-17 14:10:00|3972.5|3972|3975.5|3975|3976|3975.5|3971.5|3970.5|9404
1697552100000|2023-10-17 14:15:00|3976|3974.5|3974|3973.5|3977|3976.5|3974|3973.5|7921
1697552400000|2023-10-17 14:20:00|3973.5|3973|3970.5|3970|3974|3973.5|3970.5|3970|12022
1697552700000|2023-10-17 14:25:00|3970|3969.5|3970|3969|3970.5|3970|3968|3967.5|7713
1697553000000|2023-10-17 14:30:00|3969.5|3969.5|3973|3972.5|3973|3972.5|3965|3964.5|10221
1697553300000|2023-10-17 14:35:00|3973.5|3973|3976.5|3976|3977|3976.5|3973|3972.5|7557
1697553600000|2023-10-17 14:40:00|3976|3975.5|3977.5|3977|3979|3978.5|3976|3975.5|8500
1697553900000|2023-10-17 14:45:00|3977|3976.5|3972.5|3971.5|3978|3977.5|3971.5|3971|6350
1697554200000|2023-10-17 14:50:00|3972|3972|3972|3971.5|3972|3972|3968.5|3968|7123
1697554500000|2023-10-17 14:55:00|3972.5|3972|3975|3974.5|3975|3974.5|3972|3971.5|6994
1697554800000|2023-10-17 15:00:00|3974.5|3974|3976.5|3976|3977|3976|3974|3973.5|6875
1697555100000|2023-10-17 15:05:00|3976|3975.5|3969|3968.5|3976|3975.5|3967.5|3967|82450
1697555400000|2023-10-17 15:10:00|3969.5|3969|3969.5|3969|3969.5|3969|3966.5|3966|8023
1697555700000|2023-10-17 15:15:00|3970|3969.5|3971|3970.5|3971|3970.5|3969.5|3969|9886
1697556000000|2023-10-17 15:20:00|3971.5|3971|3971|3970.5|3971.5|3971|3969.5|3969|7216
1697556300000|2023-10-17 15:25:00|3970.5|3970|3973|3972.5|3973.5|3973|3970.5|3970|11366
1697612400000|2023-10-18 07:00:00|3985|3981.5|3967.5|3965.5|3985|3981.5|3967.5|3965.5|3924
1697612700000|2023-10-18 07:05:00|3967|3964.5|3960|3959|3971|3969.5|3959.5|3958|5107
1697613000000|2023-10-18 07:10:00|3962.5|3962|3963|3961.5|3965.5|3964.5|3961|3960|7080
1697613300000|2023-10-18 07:15:00|3961.5|3960.5|3963|3962|3964|3963|3959.5|3958.5|5421
1697613600000|2023-10-18 07:20:00|3962.5|3961.5|3963|3962.5|3965|3964|3957|3956|4707
1697613900000|2023-10-18 07:25:00|3963.5|3962|3959.5|3958.5|3963.5|3962.5|3956.5|3955.5|5023
1697614200000|2023-10-18 07:30:00|3959|3958|3969.5|3968.5|3969.5|3968.5|3958.5|3957.5|3332
1697614500000|2023-10-18 07:35:00|3970.5|3969|3978|3977|3978.5|3977|3968|3967|4968
1697614800000|2023-10-18 07:40:00|3977.5|3976.5|3979.5|3978.5|3980.5|3979.5|3974.5|3973.5|2068
1697615100000|2023-10-18 07:45:00|3979|3978|3982|3981|3984|3983|3977.5|3976|4176
1697615400000|2023-10-18 07:50:00|3981.5|3980.5|3981.5|3980.5|3982.5|3982|3976.5|3975|5973
1697615700000|2023-10-18 07:55:00|3982.5|3981.5|3983|3982|3983.5|3982.5|3979|3977.5|3936
1697616000000|2023-10-18 08:00:00|3982.5|3981.5|3981|3980|3983|3982|3978|3976.5|4652
1697616300000|2023-10-18 08:05:00|3981.5|3980.5|3983|3982|3985|3984|3979|3978|3597
1697616600000|2023-10-18 08:10:00|3984|3982.5|3980.5|3979.5|3985.5|3984.5|3980.5|3979.5|1468
1697616900000|2023-10-18 08:15:00|3981|3979|3977|3976|3981|3980|3975.5|3975|3532
1697617200000|2023-10-18 08:20:00|3978|3977|3982.5|3981.5|3985|3984.5|3977.5|3976.5|3657
1697617500000|2023-10-18 08:25:00|3983|3982|3982|3980.5|3984.5|3983.5|3981|3980|1515
1697617800000|2023-10-18 08:30:00|3981.5|3981|3977.5|3976|3982|3981|3977.5|3976|3556
1697618100000|2023-10-18 08:35:00|3976.5|3976.5|3978.5|3978|3979.5|3978.5|3975|3973.5|1980
1697618400000|2023-10-18 08:40:00|3979.5|3978.5|3984|3983.5|3984.5|3983.5|3979|3978|3776
1697618700000|2023-10-18 08:45:00|3983.5|3983|3983|3982|3984.5|3983.5|3981|3980|2038
1697619000000|2023-10-18 08:50:00|3982.5|3982.5|3984|3983.5|3986.5|3986|3982.5|3982|3413
1697619300000|2023-10-18 08:55:00|3984.5|3984|3985|3984.5|3987|3986|3983.5|3983|3358
1697619600000|2023-10-18 09:00:00|3985.5|3984|3982.5|3982|3985.5|3985|3982|3981.5|5160
1697619900000|2023-10-18 09:05:00|3983|3981|3980.5|3980|3983.5|3983|3980.5|3980|3276
1697620200000|2023-10-18 09:10:00|3980|3979.5|3982|3981|3982.5|3981.5|3979|3978|1639
1697620500000|2023-10-18 09:15:00|3981.5|3981.5|3983.5|3982.5|3985.5|3985|3981.5|3981|3225
1697620800000|2023-10-18 09:20:00|3984|3983|3984|3983.5|3986.5|3986|3983.5|3982.5|2687
1697621100000|2023-10-18 09:25:00|3983.5|3983|3980|3979|3984.5|3983.5|3978.5|3977.5|3893
1697621400000|2023-10-18 09:30:00|3979|3978.5|3975.5|3975|3979.5|3978.5|3973.5|3972.5|3831
1697621700000|2023-10-18 09:35:00|3976.5|3975.5|3971.5|3971|3977.5|3977|3971.5|3970.5|1991
1697622000000|2023-10-18 09:40:00|3972|3970.5|3975|3974|3975|3974|3970|3969.5|2926
1697622300000|2023-10-18 09:45:00|3974.5|3973.5|3978.5|3978|3980|3979.5|3974|3973.5|4572
1697622600000|2023-10-18 09:50:00|3978|3977.5|3979.5|3978.5|3980|3979.5|3975.5|3975|2492
1697622900000|2023-10-18 09:55:00|3979|3979|3976.5|3976|3979.5|3979|3974.5|3974|4078
1697623200000|2023-10-18 10:00:00|3976|3975.5|3974|3973.5|3976|3975.5|3972.5|3971.5|3511
1697623500000|2023-10-18 10:05:00|3973.5|3973|3976.5|3975.5|3977|3976.5|3973|3972.5|3732
1697623800000|2023-10-18 10:10:00|3976|3976|3973.5|3973|3977.5|3977|3972.5|3971.5|4535
1697624100000|2023-10-18 10:15:00|3972.5|3972|3974.5|3974|3976|3975.5|3970.5|3970|7522
1697624400000|2023-10-18 10:20:00|3975|3974.5|3972|3971.5|3975.5|3974.5|3970.5|3969.5|3635
1697624700000|2023-10-18 10:25:00|3972.5|3972|3971|3970.5|3973|3972.5|3969.5|3968.5|3613
1697625000000|2023-10-18 10:30:00|3971.5|3971|3971.5|3970.5|3976|3975.5|3971|3970.5|7478
1697625300000|2023-10-18 10:35:00|3971|3970|3969.5|3968.5|3972|3971.5|3969.5|3968.5|3941
1697625600000|2023-10-18 10:40:00|3969|3968|3967|3966|3969|3968.5|3966|3965|2451
1697625900000|2023-10-18 10:45:00|3966.5|3965.5|3967|3966.5|3968.5|3968|3966|3965|10448
1697626200000|2023-10-18 10:50:00|3967.5|3966|3966|3965.5|3968.5|3967.5|3962|3961.5|6302
1697626500000|2023-10-18 10:55:00|3971|3970.5|3976.5|3975.5|3979.5|3978.5|3968.5|3967.5|15246
1697626800000|2023-10-18 11:00:00|3977|3976.5|3976|3975|3977|3976.5|3972.5|3972|4569
1697627100000|2023-10-18 11:05:00|3975.5|3975.5|3972|3971|3977|3976.5|3971.5|3970.5|4858
1697627400000|2023-10-18 11:10:00|3971.5|3970.5|3968.5|3968|3972|3971.5|3968|3967.5|3396
1697627700000|2023-10-18 11:15:00|3970|3967.5|3969.5|3968.5|3972.5|3972|3968.5|3967.5|1803
1697628000000|2023-10-18 11:20:00|3969|3969|3970|3969.5|3970.5|3969.5|3967.5|3967|1719
1697628300000|2023-10-18 11:25:00|3971|3970.5|3974|3973|3974|3973.5|3971|3970|4049
1697628600000|2023-10-18 11:30:00|3973.5|3972.5|3976.5|3975.5|3976.5|3976|3973|3972.5|3929
1697628900000|2023-10-18 11:35:00|3976|3976|3979|3978|3980.5|3980|3975.5|3974.5|4492
1697629200000|2023-10-18 11:40:00|3978.5|3977.5|3977|3976|3981|3980|3976.5|3976|4927
1697629500000|2023-10-18 11:45:00|3976.5|3975.5|3978.5|3977.5|3981.5|3980.5|3976|3975.5|91678
1697629800000|2023-10-18 11:50:00|3978|3978|3979|3978|3981|3980|3977.5|3976.5|1436
1697630100000|2023-10-18 11:55:00|3978.5|3978.5|3983|3982.5|3983|3982.5|3978.5|3978|2520
1697630400000|2023-10-18 12:00:00|3982.5|3982|3980.5|3980|3983|3982|3979|3978.5|3876
1697630700000|2023-10-18 12:05:00|3981|3979.5|3983|3982.5|3984|3983|3980.5|3979.5|3058
1697631000000|2023-10-18 12:10:00|3982.5|3982|3979.5|3979|3982.5|3982|3979|3978.5|4186
1697631300000|2023-10-18 12:15:00|3979|3978.5|3984.5|3983.5|3985|3984|3977.5|3977|3886
1697631600000|2023-10-18 12:20:00|3984|3983|3985.5|3985|3987|3986.5|3983|3982|5096
1697631900000|2023-10-18 12:25:00|3986|3985.5|3985|3984|3986|3985.5|3983.5|3983|3337
1697632200000|2023-10-18 12:30:00|3984.5|3984.5|3983.5|3983|3987|3986.5|3981|3980|4157
1697632500000|2023-10-18 12:35:00|3984|3983.5|3983.5|3983|3984.5|3984|3982|3981.5|3085
1697632800000|2023-10-18 12:40:00|3983|3982.5|3980.5|3980|3984.5|3984|3980|3979.5|3138
1697633100000|2023-10-18 12:45:00|3980|3979.5|3976|3975|3981|3980.5|3975.5|3975|7553
1697633400000|2023-10-18 12:50:00|3975.5|3974.5|3972.5|3972|3975.5|3975|3970.5|3970|4742
1697633700000|2023-10-18 12:55:00|3973|3972.5|3973.5|3972.5|3974|3973.5|3970.5|3970|6275
1697634000000|2023-10-18 13:00:00|3973|3973|3978.5|3978|3980|3979.5|3972.5|3972|4612
1697634300000|2023-10-18 13:05:00|3979|3978.5|3980|3979.5|3982.5|3982|3976|3975.5|2712
1697634600000|2023-10-18 13:10:00|3980.5|3979|3979|3978.5|3981|3980.5|3978.5|3978|3871
1697634900000|2023-10-18 13:15:00|3978.5|3978|3980.5|3979.5|3980.5|3979.5|3976.5|3976|5293
1697635200000|2023-10-18 13:20:00|3980|3978.5|3992.5|3992|3993.5|3992.5|3979|3978.5|57511
1697635500000|2023-10-18 13:25:00|3992|3991|3989|3988.5|3996.5|3996|3989|3988.5|9677
1697635800000|2023-10-18 13:30:00|3990|3989|3992|3991.5|3997|3996.5|3989|3988.5|11688
1697636100000|2023-10-18 13:35:00|3993|3992|3988.5|3988|3995.5|3995|3986|3985|12188
1697636400000|2023-10-18 13:40:00|3989.5|3989|3995|3994.5|3996|3995|3989.5|3989|28789
1697636700000|2023-10-18 13:45:00|3994|3993.5|3996|3995|3997.5|3996.5|3993|3992|13588
1697637000000|2023-10-18 13:50:00|3995.5|3994.5|3990.5|3990|3996|3995.5|3989.5|3989|8284
1697637300000|2023-10-18 13:55:00|3990|3989.5|3990.5|3990|3993|3992.5|3989.5|3989|9963
1697637600000|2023-10-18 14:00:00|3991|3990.5|3993|3992.5|3994|3993.5|3989|3988.5|11764
1697637900000|2023-10-18 14:05:00|3994|3993|3991.5|3991|3997|3996.5|3991|3990.5|11678
1697638200000|2023-10-18 14:10:00|3992|3991.5|3996|3995.5|3996|3995.5|3989.5|3989|11830
1697638500000|2023-10-18 14:15:00|3996.5|3996|4004|4003.5|4005.5|4005|3994|3993.5|13271
1697638800000|2023-10-18 14:20:00|4003.5|4003|4003|4002|4005|4004|4002.5|4002|8907
1697639100000|2023-10-18 14:25:00|4002.5|4002.5|3994.5|3994|4002.5|4002.5|3994.5|3994|10438
1697639400000|2023-10-18 14:30:00|3994|3993|3993.5|3993|3997.5|3996.5|3993.5|3993|30846
1697639700000|2023-10-18 14:35:00|3993|3992.5|3994.5|3993.5|3996|3995.5|3993|3992.5|9166
1697640000000|2023-10-18 14:40:00|3994|3993|3991.5|3991|3996.5|3996|3990|3989.5|11299
1697640300000|2023-10-18 14:45:00|3992|3991.5|3987|3986.5|3993|3992|3985|3984.5|10793
1697640600000|2023-10-18 14:50:00|3986.5|3986|3984|3983.5|3988|3987.5|3983.5|3983|10081
1697640900000|2023-10-18 14:55:00|3983.5|3983|3987.5|3987|3988.5|3988|3982.5|3982|9523
1697641200000|2023-10-18 15:00:00|3987|3986.5|3991.5|3991|3992|3991|3984.5|3984|10463
1697641500000|2023-10-18 15:05:00|3991|3990.5|3988.5|3988|3992|3991.5|3986|3985.5|13301
1697641800000|2023-10-18 15:10:00|3989|3988|3986.5|3985|3989.5|3988.5|3985|3984|3786
1697642100000|2023-10-18 15:15:00|3987|3985.5|3985|3984|3988.5|3987|3983.5|3982.5|3298
1697642400000|2023-10-18 15:20:00|3984.5|3983.5|3984.5|3983.5|3986.5|3985.5|3983.5|3982.5|3465
1697642700000|2023-10-18 15:25:00|3985|3984|3984.5|3982.5|3988|3987|3983|3981.5|5805
1697698800000|2023-10-19 07:00:00|3972|3969|3958|3956|3972.5|3969|3954|3952.5|9666
1697699100000|2023-10-19 07:05:00|3957|3955.5|3958.5|3956.5|3961.5|3960|3950|3948.5|11966
1697699400000|2023-10-19 07:10:00|3959|3957|3958|3957|3966.5|3965.5|3952|3951|9201
1697699700000|2023-10-19 07:15:00|3958.5|3957.5|3963.5|3962.5|3967|3966|3955.5|3954|7512
1697700000000|2023-10-19 07:20:00|3964|3963|3966.5|3966|3970.5|3969.5|3961|3960.5|8659
1697700300000|2023-10-19 07:25:00|3967|3966.5|3964|3963|3970|3969|3962.5|3961.5|6472
1697700600000|2023-10-19 07:30:00|3963.5|3962.5|3966.5|3965.5|3970|3969|3963.5|3962.5|6352
1697700900000|2023-10-19 07:35:00|3967|3966.5|3963|3961.5|3967.5|3966.5|3958.5|3957.5|6121
1697701200000|2023-10-19 07:40:00|3962.5|3962|3962.5|3961.5|3966.5|3965|3960|3959.5|6289
1697701500000|2023-10-19 07:45:00|3963|3962|3957|3956|3963.5|3962.5|3956.5|3955.5|5555
1697701800000|2023-10-19 07:50:00|3956.5|3955.5|3962.5|3961|3962.5|3961|3954|3953|2640
1697702100000|2023-10-19 07:55:00|3963.5|3961.5|3963.5|3962.5|3964|3963|3960|3959|1899
1697702400000|2023-10-19 08:00:00|3964|3963|3965|3964|3970|3969|3963|3962|5520
1697702700000|2023-10-19 08:05:00|3965.5|3965|3967|3966|3970|3968.5|3964.5|3964|3563
1697703000000|2023-10-19 08:10:00|3966.5|3965.5|3963.5|3963|3966.5|3965.5|3963|3962.5|5844
1697703300000|2023-10-19 08:15:00|3964|3963.5|3967|3966|3970|3969|3963|3962|5669
1697703600000|2023-10-19 08:20:00|3967.5|3966.5|3970|3969.5|3970.5|3969.5|3966.5|3966|2032
1697703900000|2023-10-19 08:25:00|3969.5|3969|3972|3971|3973.5|3972.5|3969.5|3968.5|6135
1697704200000|2023-10-19 08:30:00|3971.5|3970.5|3971.5|3970.5|3974|3973|3969.5|3968.5|4165
1697704500000|2023-10-19 08:35:00|3971|3971|3969.5|3969|3973.5|3972.5|3969.5|3968.5|1882
1697704800000|2023-10-19 08:40:00|3970|3970|3975|3974|3976|3975|3970|3969|1797
1697705100000|2023-10-19 08:45:00|3975.5|3974.5|3973.5|3973|3977.5|3976.5|3973.5|3973|3017
1697705400000|2023-10-19 08:50:00|3974|3972.5|3977|3976|3977|3976|3971.5|3970.5|2543
1697705700000|2023-10-19 08:55:00|3976.5|3975.5|3977|3976|3980|3979.5|3974.5|3974|2827
1697706000000|2023-10-19 09:00:00|3977.5|3976.5|3982|3981|3982.5|3981|3975|3974|3157
1697706300000|2023-10-19 09:05:00|3982.5|3981.5|3983.5|3982.5|3985|3984|3979|3978|3139
1697706600000|2023-10-19 09:10:00|3984|3983|3981.5|3981|3986|3985|3981.5|3981|4850
1697706900000|2023-10-19 09:15:00|3982|3982|3985.5|3984.5|3986|3985|3981.5|3981|2620
1697707200000|2023-10-19 09:20:00|3985|3984|3991|3990|3993|3992|3984.5|3984|4999
1697707500000|2023-10-19 09:25:00|3991.5|3991|3993.5|3992.5|3994.5|3994|3989.5|3988.5|3926
1697707800000|2023-10-19 09:30:00|3993|3992|3993.5|3992.5|3996.5|3995.5|3993|3992|3119
1697708100000|2023-10-19 09:35:00|3993|3992|3991.5|3991|3994|3993.5|3990.5|3990|3588
1697708400000|2023-10-19 09:40:00|3992|3991.5|3991|3990.5|3994.5|3993.5|3990.5|3990|4782
1697708700000|2023-10-19 09:45:00|3992|3991|3991|3990|3994.5|3993.5|3990.5|3990|2808
1697709000000|2023-10-19 09:50:00|3990.5|3989.5|3986.5|3986|3991|3990|3986.5|3986|2347
1697709300000|2023-10-19 09:55:00|3987|3986.5|3991|3989.5|3991.5|3990.5|3987|3986.5|3868
1697709600000|2023-10-19 10:00:00|3990.5|3990|3982.5|3981|3993|3992|3975.5|3975|9661
1697709900000|2023-10-19 10:05:00|3982|3981.5|3980|3979|3986.5|3985.5|3978|3977.5|8220
1697710200000|2023-10-19 10:10:00|3981.5|3980.5|3983|3982|3983|3982|3975.5|3975|6725
1697710500000|2023-10-19 10:15:00|3981.5|3980.5|3988.5|3987.5|3990|3989|3981.5|3980.5|5658
1697710800000|2023-10-19 10:20:00|3989|3988|3991.5|3990.5|3991.5|3991|3987|3986|7485
1697711100000|2023-10-19 10:25:00|3992.5|3991|3991.5|3990.5|3993|3992.5|3987|3986.5|6991
1697711400000|2023-10-19 10:30:00|3992|3991.5|3990.5|3989.5|3992.5|3992|3988.5|3987|4555
1697711700000|2023-10-19 10:35:00|3992|3990|3990.5|3989.5|3992|3991.5|3987.5|3987|4740
1697712000000|2023-10-19 10:40:00|3990|3989|3992|3991.5|3994|3993.5|3990|3989|6501
1697712300000|2023-10-19 10:45:00|3991.5|3991|3988.5|3988|3992|3991.5|3986.5|3986|7096
1697712600000|2023-10-19 10:50:00|3988|3987.5|3992|3991.5|3993|3992.5|3987.5|3987|4643
1697712900000|2023-10-19 10:55:00|3991.5|3991|3989.5|3989|3992|3991|3987|3986|5517
1697713200000|2023-10-19 11:00:00|3990|3988.5|3992.5|3992|3994.5|3994|3989|3988|9066
1697713500000|2023-10-19 11:05:00|3992|3991.5|3993|3992.5|3994|3993|3991|3990|8785
1697713800000|2023-10-19 11:10:00|3992.5|3992|3992|3991|3994|3993.5|3989.5|3989|5795
1697714100000|2023-10-19 11:15:00|3992.5|3991.5|3992.5|3992|3993.5|3993|3991.5|3991|7471
1697714400000|2023-10-19 11:20:00|3992|3991|3992|3991.5|3992|3991.5|3989.5|3989|6813
1697714700000|2023-10-19 11:25:00|3991|3990.5|3990|3989.5|3992.5|3991.5|3986|3985.5|5198
1697715000000|2023-10-19 11:30:00|3991|3990|3990.5|3989.5|3992.5|3991.5|3989|3988.5|3879
1697715300000|2023-10-19 11:35:00|3990|3988.5|3988|3987|3990|3989|3985.5|3985|4409
1697715600000|2023-10-19 11:40:00|3988.5|3987.5|3991.5|3990.5|3994|3993|3988|3987.5|5281
1697715900000|2023-10-19 11:45:00|3991|3990|3988|3987.5|3993|3992|3988|3987.5|6105
1697716200000|2023-10-19 11:50:00|3987.5|3987|3990.5|3990|3992|3991|3987.5|3987|43582
1697716500000|2023-10-19 11:55:00|3991|3990.5|3994|3993|3994.5|3994|3989.5|3988.5|3194
1697716800000|2023-10-19 12:00:00|3993.5|3993.5|3992.5|3991.5|3994|3993.5|3991.5|3991|3746
1697717100000|2023-10-19 12:05:00|3993|3992|3991.5|3991|3996.5|3995.5|3991.5|3991|3650
1697717400000|2023-10-19 12:10:00|3991|3990|3992.5|3991.5|3994|3993|3989|3988.5|4390
1697717700000|2023-10-19 12:15:00|3991.5|3992|3989.5|3989|3992.5|3992|3987|3986|4585
1697718000000|2023-10-19 12:20:00|3990|3989.5|3989|3988.5|3991|3990.5|3988|3987.5|4136
1697718300000|2023-10-19 12:25:00|3989.5|3989|3991.5|3991|3992.5|3992|3989.5|3989|2040
1697718600000|2023-10-19 12:30:00|3992|3990|3990.5|3989.5|3993.5|3992.5|3989|3988|43079
1697718900000|2023-10-19 12:35:00|3990|3990|3994.5|3994|3995|3994|3989|3988.5|5194
1697719200000|2023-10-19 12:40:00|3995|3994.5|3991|3990.5|3996.5|3996|3990|3989.5|6524
1697719500000|2023-10-19 12:45:00|3991.5|3991|3993|3992.5|3995.5|3995|3991|3991|9014
1697719800000|2023-10-19 12:50:00|3993.5|3993|3997.5|3997|3997.5|3997|3990|3989.5|12786
1697720100000|2023-10-19 12:55:00|3996.5|3996|3997|3996.5|3998|3997.5|3995.5|3994.5|4312
1697720400000|2023-10-19 13:00:00|3997.5|3997|3994.5|3993.5|3997.5|3997|3991|3990.5|3685
1697720700000|2023-10-19 13:05:00|3994|3994|3995.5|3995|3997|3996|3992|3991|5465
1697721000000|2023-10-19 13:10:00|3996|3994.5|3997.5|3996.5|3999.5|3999|3994.5|3994|7490
1697721300000|2023-10-19 13:15:00|3997|3997|4002|4001|4003|4002|3996.5|3995.5|4598
1697721600000|2023-10-19 13:20:00|4001.5|4000.5|4003|4002.5|4004.5|4004|3999|3998|6622
1697721900000|2023-10-19 13:25:00|4002.5|4002|4003|4002.5|4003|4002.5|3998|3997.5|10040
1697722200000|2023-10-19 13:30:00|4002|4001.5|4003|4002.5|4005.5|4004.5|3998|3997|14894
1697722500000|2023-10-19 13:35:00|4001.5|4002|4000|3999.5|4002.5|4002|3999|3998|10379
1697722800000|2023-10-19 13:40:00|4000.5|3999|3997.5|3997|4002.5|4002|3995.5|3995|7451
1697723100000|2023-10-19 13:45:00|3998|3996.5|4001|4000.5|4001.5|4001|3995.5|3994.5|6617
1697723400000|2023-10-19 13:50:00|4000.5|4000|3997.5|3997|4001|4000.5|3996|3995.5|151269
1697723700000|2023-10-19 13:55:00|3998|3997.5|4002|4001.5|4002|4001.5|3997.5|3997.5|7049
1697724000000|2023-10-19 14:00:00|4002.5|4001|3995.5|3994.5|4002.5|4001|3995|3994.5|11057
1697724300000|2023-10-19 14:05:00|3995|3994|3992|3991.5|3996.5|3996|3989.5|3989|7934
1697724600000|2023-10-19 14:10:00|3992.5|3992|3992|3991|3993|3992|3988.5|3988|7433
1697724900000|2023-10-19 14:15:00|3991.5|3990.5|3984.5|3984|3992|3991.5|3984|3983|7840
1697725200000|2023-10-19 14:20:00|3985|3984.5|3987|3986|3987.5|3987|3984.5|3984|3779
1697725500000|2023-10-19 14:25:00|3986.5|3986.5|3987|3986.5|3989.5|3988.5|3985.5|3984.5|7256
1697725800000|2023-10-19 14:30:00|3987.5|3987|3992|3991|3992.5|3991.5|3987|3986.5|8607
1697726100000|2023-10-19 14:35:00|3991.5|3991.5|3988.5|3987.5|3992.5|3992|3986|3985|7696
1697726400000|2023-10-19 14:40:00|3989|3988|3992|3991|3993.5|3993|3989|3988|5915
1697726700000|2023-10-19 14:45:00|3991.5|3990.5|3989.5|3989|3993|3992|3989.5|3989|5865
1697727000000|2023-10-19 14:50:00|3989|3988|3992.5|3991.5|3993.5|3992.5|3989|3988|5772
1697727300000|2023-10-19 14:55:00|3992|3992|3991.5|3990.5|3992.5|3992|3989|3988.5|9004
1697727600000|2023-10-19 15:00:00|3991|3990|3990|3989.5|3991|3990|3988|3987.5|8849
1697727900000|2023-10-19 15:05:00|3989.5|3989|3990|3989|3993|3992.5|3988.5|3988|11944
1697728200000|2023-10-19 15:10:00|3989.5|3988.5|3991|3990|3991.5|3991|3986|3985.5|8497
1697728500000|2023-10-19 15:15:00|3990.5|3990.5|3991.5|3990.5|3992.5|3992|3989|3988.5|9479
1697728800000|2023-10-19 15:20:00|3991|3991|3990.5|3990|3991.5|3991|3987|3986.5|8850
1697729100000|2023-10-19 15:25:00|3991|3990.5|3993.5|3992.5|3995.5|3994.5|3991|3990.5|13947
1697785200000|2023-10-20 07:00:00|3985|3981.5|3986.5|3985|3989|3987|3977.5|3975|7478
1697785500000|2023-10-20 07:05:00|3988|3986.5|3990|3988.5|3996.5|3995|3988|3986.5|11520
1697785800000|2023-10-20 07:10:00|3989.5|3988|3997|3995.5|3999|3998|3987.5|3986.5|11997
1697786100000|2023-10-20 07:15:00|3996.5|3996|3996|3995|3999|3998.5|3993|3992|11476
1697786400000|2023-10-20 07:20:00|3995.5|3994.5|4001.5|4000.5|4002|4001|3993.5|3993|60943
1697786700000|2023-10-20 07:25:00|4000.5|4001|4001|4000.5|4001|4001|3996|3995|5803
1697787000000|2023-10-20 07:30:00|4000.5|4000|4003|4002.5|4006.5|4006|3997|3996.5|4907
1697787300000|2023-10-20 07:35:00|4002.5|4002|4003.5|4002.5|4010|4009.5|4002|4001.5|8985
1697787600000|2023-10-20 07:40:00|4003|4002|4006.5|4005.5|4007.5|4007|4001.5|4000.5|5853
1697787900000|2023-10-20 07:45:00|4006|4005|4006|4005|4011.5|4011|4004.5|4004|7286
1697788200000|2023-10-20 07:50:00|4005.5|4005.5|4013.5|4012.5|4014|4013|4005|4004|3847
1697788500000|2023-10-20 07:55:00|4013|4011|4015|4014.5|4017|4016|4011.5|4010.5|8023
1697788800000|2023-10-20 08:00:00|4014.5|4014|4019.5|4018.5|4022|4020.5|4014.5|4013.5|6086
1697789100000|2023-10-20 08:05:00|4020|4019.5|4018.5|4017.5|4020|4019.5|4016.5|4016|4912
1697789400000|2023-10-20 08:10:00|4018|4017|4020.5|4019.5|4022|4021|4018|4017|2934
1697789700000|2023-10-20 08:15:00|4020|4019|4020.5|4019.5|4021|4020.5|4018|4017.5|3616
1697790000000|2023-10-20 08:20:00|4020|4019|4019.5|4019|4021|4020|4019.5|4019|4993
1697790300000|2023-10-20 08:25:00|4020|4019.5|4020|4019.5|4021.5|4020.5|4019.5|4019|3114
1697790600000|2023-10-20 08:30:00|4019.5|4019|4017|4016.5|4020.5|4020|4016.5|4016|7757
1697790900000|2023-10-20 08:35:00|4017.5|4017|4019|4018|4019|4018|4014|4013.5|6952
1697791200000|2023-10-20 08:40:00|4018.5|4017.5|4017|4016|4019|4018|4016.5|4016|3171
1697791500000|2023-10-20 08:45:00|4017.5|4016.5|4017.5|4016.5|4018|4017.5|4015.5|4015|4390
1697791800000|2023-10-20 08:50:00|4017|4016|4016.5|4016|4018|4017.5|4015.5|4015|8763
1697792100000|2023-10-20 08:55:00|4017|4016.5|4016.5|4016|4020.5|4020|4015.5|4015|6764
1697792400000|2023-10-20 09:00:00|4017|4016.5|4015.5|4015|4018|4017|4015.5|4015|5314
1697792700000|2023-10-20 09:05:00|4015|4014.5|4016|4015|4019|4018|4015|4014.5|7532
1697793300000|2023-10-20 09:15:00|4013|4012|4000.5|4000|4013|4012|3999|3998.5|18928
1697793600000|2023-10-20 09:20:00|4001|3999.5|4001.5|4001|4002|4001.5|3998|3997.5|6436
1697793900000|2023-10-20 09:25:00|4002|4001.5|4006.5|4006|4007.5|4007|4001.5|4000.5|4756
1697794200000|2023-10-20 09:30:00|4005.5|4005.5|4005|4004|4006.5|4005.5|4003|4002|8431
1697794500000|2023-10-20 09:35:00|4004.5|4003.5|3999.5|3999|4005|4004|3998|3997|9458
1697794800000|2023-10-20 09:40:00|4000|3998.5|3996|3995|4001.5|4001|3995.5|3994.5|5052
1697795100000|2023-10-20 09:45:00|3997.5|3996.5|4002|4001.5|4002|4001.5|3995|3994.5|5427
1697795400000|2023-10-20 09:50:00|4001.5|4001|3998|3997.5|4002|4001.5|3995|3994|14177
1697795700000|2023-10-20 09:55:00|3998.5|3998|3997|3996.5|4000|3999.5|3997|3996.5|9534
1697796000000|2023-10-20 10:00:00|3997.5|3996|3994.5|3994|3997.5|3996|3993.5|3992.5|6634
1697796300000|2023-10-20 10:05:00|3994|3993.5|3992|3991.5|3994.5|3994|3991|3990|60269
1697796600000|2023-10-20 10:10:00|3991.5|3991|3989.5|3988.5|3992|3991|3989|3988|6379
1697796900000|2023-10-20 10:15:00|3989|3988|3991.5|3990.5|3991.5|3991|3987|3986.5|2723
1697797200000|2023-10-20 10:20:00|3991|3990|3989|3988.5|3993|3992|3988|3987.5|4282
1697797500000|2023-10-20 10:25:00|3988.5|3988|3989|3988.5|3989.5|3989|3987.5|3987|3792
1697797800000|2023-10-20 10:30:00|3988.5|3987.5|3989.5|3988.5|3991.5|3991|3988.5|3987.5|5812
1697798100000|2023-10-20 10:35:00|3989|3989|3992.5|3991.5|3995|3994|3989|3988|3563
1697798400000|2023-10-20 10:40:00|3992|3992|3989.5|3989|3992.5|3992|3989.5|3989|4113
1697798700000|2023-10-20 10:45:00|3989|3988.5|3991.5|3991|3991.5|3991|3989|3988.5|2561
1697799000000|2023-10-20 10:50:00|3992|3991.5|3991|3990.5|3995|3994|3991|3990|2835
1697799300000|2023-10-20 10:55:00|3990.5|3990|3990.5|3990|3992|3991.5|3990.5|3990|3223
1697799600000|2023-10-20 11:00:00|3991|3990.5|3992|3991.5|3993.5|3992.5|3991|3990|2300
1697799900000|2023-10-20 11:05:00|3993.5|3993|3996.5|3996|3997.5|3996.5|3993.5|3992.5|7593
1697800200000|2023-10-20 11:10:00|3996|3995.5|3998.5|3998|3999|3998|3996|3995.5|3390
1697800500000|2023-10-20 11:15:00|3999|3998.5|3999.5|3999|4000|3999.5|3998.5|3998|3019
1697800800000|2023-10-20 11:20:00|3999|3998.5|3998|3997.5|3999.5|3999|3996.5|3996|5668
1697801100000|2023-10-20 11:25:00|3998.5|3997|3996|3995.5|3998.5|3998|3996|3995.5|30488
1697801400000|2023-10-20 11:30:00|3995.5|3995|3994|3993.5|3996|3995|3993|3992.5|3601
1697801700000|2023-10-20 11:35:00|3993.5|3993|3998.5|3997.5|3999|3998|3993.5|3993|10014
1697802000000|2023-10-20 11:40:00|3999|3998|4001.5|4001|4002|4001.5|3999|3998|5771
1697802300000|2023-10-20 11:45:00|4001|4000.5|4000|3999.5|4002|4001.5|3996.5|3996|6504
1697802600000|2023-10-20 11:50:00|3999.5|3999|4000|3999|4001|4000|3999|3998|4746
1697802900000|2023-10-20 11:55:00|4000.5|3999.5|3999|3998|4001.5|4000.5|3998.5|3998|3798
1697803200000|2023-10-20 12:00:00|3998.5|3997.5|4000|3999.5|4001|4000|3997.5|3997|2996
1697803500000|2023-10-20 12:05:00|4000.5|4000|3999.5|3999|4001|4000|3998.5|3998|6272
1697803800000|2023-10-20 12:10:00|3999|3998.5|3995.5|3995|3999.5|3999|3995.5|3994.5|3416
1697804100000|2023-10-20 12:15:00|3996|3994.5|3994|3993.5|3996|3995|3992.5|3992|2981
1697804400000|2023-10-20 12:20:00|3993|3992.5|3987|3986.5|3993|3992.5|3986.5|3986|2751
1697804700000|2023-10-20 12:25:00|3987.5|3987|3987.5|3987|3988.5|3988|3986|3985.5|4282
1697805000000|2023-10-20 12:30:00|3987|3986.5|3991.5|3990.5|3992|3991.5|3987|3986.5|2378
1697805300000|2023-10-20 12:35:00|3991|3990|3988|3987.5|3991|3990.5|3986.5|3985.5|2287
1697805600000|2023-10-20 12:40:00|3988.5|3988|3987|3986.5|3991|3990.5|3987|3986.5|4052
1697805900000|2023-10-20 12:45:00|3986.5|3986|3988|3987|3988.5|3987.5|3985.5|3984.5|2479
1697806200000|2023-10-20 12:50:00|3987.5|3987.5|3988.5|3988|3990.5|3990|3987.5|3987.5|1295
1697806500000|2023-10-20 12:55:00|3988|3987.5|3990|3989|3992.5|3991.5|3988|3987.5|4572
1697806800000|2023-10-20 13:00:00|3990.5|3989.5|3991|3990|3993|3992.5|3989|3988.5|2478
1697807100000|2023-10-20 13:05:00|3991.5|3990.5|3992|3991.5|3992.5|3992|3990|3989.5|2134
1697807400000|2023-10-20 13:10:00|3991.5|3991|3992|3991.5|3992|3991.5|3989.5|3989|3362
1697807700000|2023-10-20 13:15:00|3991.5|3991|3994|3993.5|3996|3995.5|3991|3990|4662
1697808000000|2023-10-20 13:20:00|3993.5|3993|3989|3988.5|3994|3993.5|3988.5|3988|3924
1697808300000|2023-10-20 13:25:00|3989.5|3988|3995.5|3994.5|3996|3995.5|3988|3987.5|2962
1697808600000|2023-10-20 13:30:00|3994|3993|3995.5|3995|4001|4000|3992|3991|9207
1697808900000|2023-10-20 13:35:00|3994.5|3994|3997.5|3996.5|4002.5|4001.5|3994.5|3994|21059
1697809200000|2023-10-20 13:40:00|3996.5|3996|3998.5|3998|4000|3999|3995|3994.5|6640
1697809500000|2023-10-20 13:45:00|3998|3997.5|4000.5|3999.5|4000.5|3999.5|3996.5|3996|11411
1697809800000|2023-10-20 13:50:00|4000|3999|3994|3993|4000.5|3999|3993|3992.5|10516
1697810100000|2023-10-20 13:55:00|3993|3992|3991.5|3990.5|3995.5|3995|3991|3990.5|7788
1697810400000|2023-10-20 14:00:00|3990.5|3990|3991|3990|3992|3991|3988|3987.5|10420
1697810700000|2023-10-20 14:05:00|3990.5|3989.5|3991.5|3991|3993|3992|3989|3988.5|7463
1697811000000|2023-10-20 14:10:00|3991|3990.5|3989.5|3989|3991.5|3990.5|3987|3986.5|10313
1697811300000|2023-10-20 14:15:00|3990|3989.5|3992|3991.5|3993|3992|3989|3988.5|5393
1697811600000|2023-10-20 14:20:00|3991.5|3991|3993|3992|3995|3994|3990.5|3990|4592
1697811900000|2023-10-20 14:25:00|3992.5|3991.5|3992|3991.5|3994.5|3993.5|3991|3990.5|6157
1697812200000|2023-10-20 14:30:00|3992.5|3992|3995|3994.5|3995.5|3994.5|3991|3990.5|6500
1697812500000|2023-10-20 14:35:00|3995.5|3994|3991|3990.5|3996|3995.5|3991|3990.5|8531
1697812800000|2023-10-20 14:40:00|3990.5|3990|3992|3991.5|3994.5|3994|3990.5|3990|7276
1697813100000|2023-10-20 14:45:00|3992.5|3992.5|3999|3998.5|3999.5|3998.5|3992|3991.5|9464
1697813400000|2023-10-20 14:50:00|3999.5|3999|4000|3999.5|4001|4000|3998|3997.5|8343
1697813700000|2023-10-20 14:55:00|3999.5|3999|4001|4000|4001|4000|3998|3997.5|7575
1697814000000|2023-10-20 15:00:00|4000.5|3999.5|3999|3998.5|4003|4002|3999|3998|13450
1697814300000|2023-10-20 15:05:00|3999.5|3999|3999|3998.5|4001.5|4001|3998.5|3998|7760
1697814600000|2023-10-20 15:10:00|3998.5|3998|3995|3994.5|3999|3998|3994.5|3994|8968
1697814900000|2023-10-20 15:15:00|3995.5|3995|3993|3992.5|3996|3995.5|3991|3990.5|11010
1697815200000|2023-10-20 15:20:00|3992|3991.5|3991|3990.5|3992.5|3991.5|3990|3989.5|17158
1697815500000|2023-10-20 15:25:00|3991.5|3991|3990|3989.5|3993|3992.5|3990|3989.5|7619
1698044400000|2023-10-23 07:00:00|3975|3972.5|3979.5|3978.5|3984|3982|3972.5|3970.5|11059
1698044700000|2023-10-23 07:05:00|3980|3979|3987|3985.5|3989.5|3988|3980|3979|3894
1698045000000|2023-10-23 07:10:00|3986.5|3985|3984|3982.5|3988.5|3988|3983.5|3982|4452
1698045300000|2023-10-23 07:15:00|3983.5|3983.5|3982.5|3981|3987|3986|3981.5|3980.5|6842
1698045600000|2023-10-23 07:20:00|3982|3980.5|3974.5|3973|3983|3982.5|3971|3970|5216
1698045900000|2023-10-23 07:25:00|3974|3972.5|3978|3976.5|3978|3977|3971.5|3970|3496
1698046200000|2023-10-23 07:30:00|3977.5|3976|3975.5|3974.5|3978.5|3977.5|3974.5|3973|4547
1698046500000|2023-10-23 07:35:00|3975|3974|3976.5|3976|3978.5|3977.5|3975|3974|8986
1698046800000|2023-10-23 07:40:00|3977|3976.5|3981.5|3980.5|3984|3983|3977|3976.5|61700
1698047100000|2023-10-23 07:45:00|3981|3981.5|3983.5|3982.5|3990|3989|3981|3980.5|11119
1698047400000|2023-10-23 07:50:00|3984.5|3983|3986|3985|3988|3987.5|3983|3982|114372
1698047700000|2023-10-23 07:55:00|3985.5|3984.5|3983|3982.5|3986|3985.5|3982|3981.5|7479
1698048000000|2023-10-23 08:00:00|3983.5|3983|3982|3981.5|3983.5|3983|3980|3979.5|10282
1698048300000|2023-10-23 08:05:00|3982.5|3982|3982.5|3982|3986.5|3986|3980|3979|13008
1698048600000|2023-10-23 08:10:00|3981.5|3980.5|3979.5|3979|3981.5|3980.5|3976|3975.5|11266
1698048900000|2023-10-23 08:15:00|3979|3978.5|3980|3979.5|3981.5|3981|3978.5|3978|6399
1698049200000|2023-10-23 08:20:00|3981|3980|3982.5|3981.5|3984|3983.5|3979|3978.5|16516
1698049500000|2023-10-23 08:25:00|3982|3980.5|3981|3980|3983|3982.5|3980|3979.5|8684
1698049800000|2023-10-23 08:30:00|3980.5|3979.5|3982|3981|3982.5|3981.5|3976|3975.5|5336
1698050100000|2023-10-23 08:35:00|3981.5|3981.5|3989.5|3988.5|3989.5|3988.5|3981.5|3981|3983
1698050400000|2023-10-23 08:40:00|3990.5|3989|3989.5|3988.5|3992|3991|3988|3987|2859
1698050700000|2023-10-23 08:45:00|3989|3989|3990.5|3990|3993.5|3993|3988.5|3988|5465
1698051000000|2023-10-23 08:50:00|3991.5|3991|3989|3988|3993|3992|3987|3986.5|5808
1698051300000|2023-10-23 08:55:00|3988.5|3987.5|3985.5|3985|3993|3992|3985.5|3984.5|5048
1698051600000|2023-10-23 09:00:00|3984.5|3984|3984|3983.5|3988|3987|3984|3983.5|3901
1698051900000|2023-10-23 09:05:00|3985|3984|3985.5|3985|3988|3987.5|3985|3984|3479
1698052200000|2023-10-23 09:10:00|3986|3985.5|3987.5|3986.5|3988|3987.5|3985.5|3985|3862
1698052500000|2023-10-23 09:15:00|3988.5|3987|3993.5|3993|3995|3994.5|3988.5|3986.5|6024
1698052800000|2023-10-23 09:20:00|3993|3992|3987|3986|3995|3994|3987|3986|8652
1698053100000|2023-10-23 09:25:00|3986.5|3985.5|3986|3985.5|3986.5|3985.5|3983.5|3983|4325
1698053400000|2023-10-23 09:30:00|3986.5|3986|3984|3983|3988|3987|3982.5|3982|6719
1698053700000|2023-10-23 09:35:00|3984.5|3983.5|3981.5|3981|3984.5|3983.5|3979.5|3978.5|2038
1698054000000|2023-10-23 09:40:00|3981|3980.5|3982|3981.5|3982.5|3982|3979.5|3978.5|4146
1698054300000|2023-10-23 09:45:00|3982.5|3982|3989.5|3988.5|3989.5|3988.5|3982|3981.5|10521
1698054600000|2023-10-23 09:50:00|3989|3988|3989|3988.5|3991.5|3990.5|3988|3987.5|4994
1698054900000|2023-10-23 09:55:00|3990|3989|3986.5|3985.5|3992|3991.5|3986|3985.5|34979
1698055200000|2023-10-23 10:00:00|3987|3986|3995|3994.5|3995|3994.5|3985.5|3985|13199
1698055500000|2023-10-23 10:05:00|3995.5|3995|3994.5|3993.5|3996|3995.5|3992.5|3992|10358
1698055800000|2023-10-23 10:10:00|3994|3993|3993|3992|3997|3996|3992.5|3992|3822
1698056100000|2023-10-23 10:15:00|3992.5|3992.5|3995.5|3995|3995.5|3995|3992|3991.5|4494
1698056400000|2023-10-23 10:20:00|3995|3994.5|3992.5|3992|3996|3995.5|3992.5|3992|2059
1698056700000|2023-10-23 10:25:00|3992|3991.5|3993.5|3992.5|3996.5|3995.5|3992|3991.5|4433
1698057000000|2023-10-23 10:30:00|3994.5|3993.5|3993.5|3993|3996|3995|3992|3991.5|6002
1698057300000|2023-10-23 10:35:00|3994|3992.5|3995|3994.5|3995.5|3994.5|3993.5|3992.5|9440
1698057600000|2023-10-23 10:40:00|3995.5|3995|3999|3998|4000.5|4000|3994|3993.5|13678
1698057900000|2023-10-23 10:45:00|3998.5|3998.5|3997.5|3997|4001|4000|3996.5|3996|7970
1698058200000|2023-10-23 10:50:00|3997|3996.5|4000.5|3999.5|4000.5|3999.5|3996|3995.5|5586
1698058500000|2023-10-23 10:55:00|4000|3999|3998|3997|4000|3999|3994|3993.5|23088
1698058800000|2023-10-23 11:00:00|3997.5|3996.5|3996|3995.5|3997.5|3996.5|3995.5|3995|2166
1698059100000|2023-10-23 11:05:00|3996.5|3996|3994.5|3994|3996.5|3996|3993.5|3993|6558
1698059400000|2023-10-23 11:10:00|3994|3993.5|3994.5|3993.5|3994.5|3993.5|3992|3991|11769
1698059700000|2023-10-23 11:15:00|3994|3994|3991.5|3990.5|3995.5|3994.5|3991|3990|45935
1698060000000|2023-10-23 11:20:00|3992|3991|3994|3993|3995.5|3995|3992|3991|16604
1698060300000|2023-10-23 11:25:00|3993.5|3992.5|3995|3994.5|3995|3994.5|3992|3991.5|4143
1698060600000|2023-10-23 11:30:00|3995.5|3994|3996|3995|3996.5|3995.5|3994.5|3994|3749
1698060900000|2023-10-23 11:35:00|3995.5|3994.5|3998.5|3998|3999|3998.5|3994.5|3994|23366
1698061200000|2023-10-23 11:40:00|3997.5|3997|3998|3997.5|4000|3999.5|3996|3995.5|13063
1698061500000|2023-10-23 11:45:00|3997|3996|3994|3993.5|3997|3996|3994|3993.5|11457
1698061800000|2023-10-23 11:50:00|3994.5|3994|3994.5|3994|3995|3994.5|3992|3991.5|9647
1698062100000|2023-10-23 11:55:00|3994|3993.5|3994|3993|3994.5|3994|3990|3989|9718
1698062400000|2023-10-23 12:00:00|3993.5|3992.5|3989|3988.5|3993.5|3992.5|3986.5|3986|5892
1698062700000|2023-10-23 12:05:00|3989.5|3988|3992|3991.5|3994.5|3993.5|3988.5|3988|8502
1698063000000|2023-10-23 12:10:00|3991.5|3991|3991|3990.5|3993.5|3992.5|3991|3990.5|3647
1698063300000|2023-10-23 12:15:00|3991.5|3990|3996|3995.5|3998.5|3997.5|3991.5|3990|28527
1698063600000|2023-10-23 12:20:00|3995.5|3995|3994|3993.5|3996.5|3996|3992.5|3992|7135
1698063900000|2023-10-23 12:25:00|3995|3994|3996.5|3996|3997.5|3996.5|3994|3993.5|7807
1698064200000|2023-10-23 12:30:00|3996|3995|3996|3995.5|3996.5|3995.5|3994|3993.5|5132
1698064500000|2023-10-23 12:35:00|3996.5|3996|3998.5|3997.5|4000|3999|3996|3996|6320
1698064800000|2023-10-23 12:40:00|3998|3997|3997|3996.5|3999|3998.5|3996.5|3996|4982
1698065100000|2023-10-23 12:45:00|3997.5|3996|3995|3994.5|3997.5|3996.5|3994|3993.5|11644
1698065400000|2023-10-23 12:50:00|3994.5|3994|3992.5|3992|3997|3996|3992.5|3992|6388
1698065700000|2023-10-23 12:55:00|3993|3992.5|3990|3989.5|3995|3994.5|3990|3989.5|4261
1698066000000|2023-10-23 13:00:00|3989.5|3989|3992.5|3992|3992.5|3992|3989.5|3989|5228
1698066300000|2023-10-23 13:05:00|3992|3991.5|3990.5|3990|3995|3994.5|3990|3989|4462
1698066600000|2023-10-23 13:10:00|3991|3989|3988.5|3988|3991|3990|3988|3987|4300
1698066900000|2023-10-23 13:15:00|3989|3987.5|3990.5|3990|3993|3992|3988.5|3987.5|9759
1698067200000|2023-10-23 13:20:00|3990|3989.5|3987.5|3987|3990.5|3990|3985.5|3985|9195
1698067500000|2023-10-23 13:25:00|3987|3986.5|3986|3985.5|3989|3988.5|3986|3985.5|7974
1698067800000|2023-10-23 13:30:00|3986.5|3984|3986|3985|3987.5|3986.5|3980|3979.5|17451
1698068100000|2023-10-23 13:35:00|3987|3986|3984.5|3983.5|3990|3989|3983.5|3983|13905
1698068400000|2023-10-23 13:40:00|3984|3983|3983.5|3983|3985.5|3984.5|3980.5|3980|9283
1698068700000|2023-10-23 13:45:00|3984|3982|3985.5|3985|3989.5|3988.5|3982|3981.5|152805
1698069000000|2023-10-23 13:50:00|3986|3985.5|3984|3983.5|3986|3985.5|3980.5|3979.5|6776
1698069300000|2023-10-23 13:55:00|3983.5|3983|3989.5|3989|3989.5|3989|3983.5|3982.5|9074
1698069600000|2023-10-23 14:00:00|3990|3989.5|3985|3984.5|3991|3990.5|3984|3983.5|9195
1698069900000|2023-10-23 14:05:00|3984.5|3984|3984.5|3983.5|3987|3986.5|3982|3981.5|9651
1698070200000|2023-10-23 14:10:00|3984|3984|3982.5|3982|3986.5|3986|3982.5|3982|9848
1698070500000|2023-10-23 14:15:00|3983|3981.5|3985.5|3985|3988|3987|3980.5|3980|9082
1698070800000|2023-10-23 14:20:00|3986.5|3985.5|3987.5|3987|3988|3987.5|3985|3984.5|7349
1698071100000|2023-10-23 14:25:00|3988|3987.5|3992|3991|3992|3991.5|3987|3986.5|14042
1698071400000|2023-10-23 14:30:00|3991|3990.5|3990.5|3990|3994.5|3993.5|3989.5|3989|10131
1698071700000|2023-10-23 14:35:00|3990|3989.5|3995.5|3995|3995.5|3995|3989.5|3988.5|11503
1698072000000|2023-10-23 14:40:00|3996|3995.5|3996|3995.5|3996.5|3996|3994.5|3994|9196
1698072300000|2023-10-23 14:45:00|3995.5|3995|3994.5|3994|3997|3996.5|3994.5|3994|10190
1698072600000|2023-10-23 14:50:00|3995|3994.5|3992|3991.5|3996.5|3995.5|3991.5|3991|6862
1698072900000|2023-10-23 14:55:00|3992.5|3991|3992|3991.5|3994.5|3994|3992|3991|5612
1698073200000|2023-10-23 15:00:00|3992.5|3992|3992.5|3992|3994.5|3993.5|3991|3990.5|8213
1698073500000|2023-10-23 15:05:00|3993|3992.5|3990.5|3990|3994|3993.5|3989|3988.5|9613
1698073800000|2023-10-23 15:10:00|3990|3989|3989.5|3988.5|3991.5|3990.5|3988|3987|1470
1698074100000|2023-10-23 15:15:00|3989|3988|3990|3989|3991|3990|3988.5|3987.5|1504
1698074400000|2023-10-23 15:20:00|3989.5|3988.5|3991.5|3990.5|3993.5|3992.5|3989.5|3988.5|1713
1698074700000|2023-10-23 15:25:00|3992|3991|3990|3988.5|3994|3993|3989|3988|2295
1698130800000|2023-10-24 07:00:00|3986.5|3982.5|3978|3976.5|3986.5|3984|3973|3970.5|11482
1698131100000|2023-10-24 07:05:00|3975.5|3974|3985|3984.5|3985|3984.5|3973|3971|48828
1698131400000|2023-10-24 07:10:00|3986|3984|3981.5|3980|3988.5|3987|3979.5|3978.5|9361
1698131700000|2023-10-24 07:15:00|3980.5|3979.5|3988|3986.5|3990|3989.5|3978.5|3977.5|7634
1698132000000|2023-10-24 07:20:00|3988.5|3987|3983.5|3982|3989|3988.5|3982.5|3981.5|4142
1698132300000|2023-10-24 07:25:00|3985|3983.5|3982.5|3981.5|3985|3984|3980|3979|4889
1698132600000|2023-10-24 07:30:00|3983|3982|3978|3977|3983|3982|3977.5|3976.5|4692
1698132900000|2023-10-24 07:35:00|3978.5|3977.5|3973.5|3973|3979|3978|3972.5|3971.5|3248
1698133200000|2023-10-24 07:40:00|3974|3973.5|3975.5|3975|3978|3977.5|3973.5|3973|3974
1698133500000|2023-10-24 07:45:00|3975|3974.5|3976|3975|3977|3976|3973.5|3972.5|4594
1698133800000|2023-10-24 07:50:00|3976.5|3975.5|3976|3975|3978.5|3977.5|3975.5|3974.5|3652
1698134100000|2023-10-24 07:55:00|3975.5|3974|3977|3976|3978.5|3977|3970|3969.5|4021
1698134400000|2023-10-24 08:00:00|3978|3977|3974.5|3974|3978.5|3977.5|3974|3973|2609
1698134700000|2023-10-24 08:05:00|3975|3974.5|3976|3975|3976|3975.5|3972.5|3971.5|36208
1698135000000|2023-10-24 08:10:00|3975.5|3974.5|3975|3974.5|3976.5|3975.5|3974|3973|6367
1698135300000|2023-10-24 08:15:00|3975.5|3974|3974|3973.5|3975.5|3974|3973.5|3973|5984
1698135600000|2023-10-24 08:20:00|3974.5|3973|3977|3976|3977|3976|3973.5|3972.5|19809
1698135900000|2023-10-24 08:25:00|3976.5|3975|3976|3974.5|3977.5|3976.5|3975|3974.5|22877
1698136200000|2023-10-24 08:30:00|3975.5|3974|3967|3966|3975.5|3974.5|3966.5|3965.5|33863
1698136500000|2023-10-24 08:35:00|3967.5|3967|3961|3960.5|3968|3967|3958.5|3958|7523
1698136800000|2023-10-24 08:40:00|3961.5|3961.5|3964.5|3963.5|3965.5|3965|3961|3960|5541
1698137100000|2023-10-24 08:45:00|3964|3963|3968|3967|3968|3967.5|3961.5|3960.5|3412
1698137400000|2023-10-24 08:50:00|3968.5|3967.5|3968.5|3968|3969.5|3969|3966.5|3966|3183
1698137700000|2023-10-24 08:55:00|3969|3967.5|3966|3965|3969.5|3968.5|3965.5|3965|1816
1698138000000|2023-10-24 09:00:00|3965.5|3964.5|3963.5|3962.5|3965.5|3964.5|3961.5|3961|3774
1698138300000|2023-10-24 09:05:00|3962|3961|3960|3959.5|3963|3962.5|3959|3958.5|5235
1698138600000|2023-10-24 09:10:00|3959.5|3959|3961|3960|3963.5|3963|3959|3958|2154
1698138900000|2023-10-24 09:15:00|3961.5|3960.5|3963|3962.5|3963.5|3963|3960.5|3960|5091
1698139200000|2023-10-24 09:20:00|3963.5|3962|3961.5|3960.5|3963.5|3963|3960|3959.5|2253
1698139500000|2023-10-24 09:25:00|3962|3961|3963|3962|3964|3963|3961|3960|3091
1698139800000|2023-10-24 09:30:00|3963.5|3962.5|3963.5|3963|3963.5|3963|3961|3960.5|3602
1698140100000|2023-10-24 09:35:00|3963|3962.5|3962.5|3962|3966|3965|3962.5|3962|6467
1698140400000|2023-10-24 09:40:00|3962|3961|3959|3958.5|3962.5|3962|3959|3958.5|2793
1698140700000|2023-10-24 09:45:00|3958.5|3958|3956.5|3955.5|3961.5|3960.5|3956|3955|5281
1698141000000|2023-10-24 09:50:00|3957|3956|3956|3955|3958|3957|3955|3954.5|5035
1698141300000|2023-10-24 09:55:00|3955.5|3955.5|3957|3956.5|3957.5|3957|3954|3953|2477
1698141600000|2023-10-24 10:00:00|3956.5|3956|3955|3954.5|3958|3957|3954.5|3953.5|5450
1698141900000|2023-10-24 10:05:00|3955.5|3955|3956|3955.5|3958.5|3957.5|3955|3954.5|3336
1698142200000|2023-10-24 10:10:00|3955.5|3955|3956|3955|3956.5|3956|3954.5|3954|2533
1698142500000|2023-10-24 10:15:00|3956.5|3955.5|3953.5|3952.5|3956.5|3955.5|3953|3952.5|2719
1698142800000|2023-10-24 10:20:00|3953|3952|3954.5|3953.5|3954.5|3954|3949.5|3949|4369
1698143100000|2023-10-24 10:25:00|3955|3954|3955.5|3954.5|3956.5|3956|3954.5|3953.5|5158
1698143400000|2023-10-24 10:30:00|3956.5|3955.5|3957.5|3956.5|3958.5|3957.5|3954|3953|4493
1698143700000|2023-10-24 10:35:00|3958|3957|3961|3960|3961|3960.5|3957|3956|4945
1698144000000|2023-10-24 10:40:00|3961.5|3960.5|3961.5|3960.5|3961.5|3960.5|3958.5|3957.5|2460
1698144300000|2023-10-24 10:45:00|3962|3961|3963.5|3962.5|3964|3963|3961.5|3960.5|4623
1698144600000|2023-10-24 10:50:00|3964|3963|3965.5|3965|3965.5|3965|3962|3961|13687
1698144900000|2023-10-24 10:55:00|3966|3966|3968.5|3968|3969|3968|3966|3966|4709
1698145200000|2023-10-24 11:00:00|3969|3968.5|3969|3968.5|3969.5|3968.5|3966|3965.5|7011
1698145500000|2023-10-24 11:05:00|3968.5|3968|3966.5|3965.5|3969|3968|3966|3965.5|3574
1698145800000|2023-10-24 11:10:00|3967|3966|3967|3966.5|3967|3966.5|3963|3962|2576
1698146100000|2023-10-24 11:15:00|3968|3967|3968.5|3968|3970|3969.5|3967.5|3967|2010
1698146400000|2023-10-24 11:20:00|3969|3967.5|3968|3967|3969|3967.5|3967|3966.5|2628
1698146700000|2023-10-24 11:25:00|3967.5|3967.5|3968|3967|3969|3968.5|3967|3966.5|2107
1698147000000|2023-10-24 11:30:00|3967.5|3966.5|3963.5|3962.5|3968|3966.5|3963|3962|3601
1698147300000|2023-10-24 11:35:00|3963|3963|3961.5|3961|3963|3963|3959.5|3959|7457
1698147600000|2023-10-24 11:40:00|3962|3961.5|3960|3959.5|3962.5|3962|3958.5|3957.5|3160
1698147900000|2023-10-24 11:45:00|3959.5|3959|3962|3961|3964|3963|3957|3956|4107
1698148200000|2023-10-24 11:50:00|3962.5|3961.5|3960.5|3960|3962.5|3962|3960|3959|2188
1698148500000|2023-10-24 11:55:00|3961|3959.5|3960|3959.5|3961.5|3961|3959.5|3959|2876
1698148800000|2023-10-24 12:00:00|3960.5|3959|3961.5|3960.5|3962|3961.5|3958|3957|3571
1698149100000|2023-10-24 12:05:00|3961|3960|3962|3961.5|3962.5|3962|3960|3959.5|1969
1698149400000|2023-10-24 12:10:00|3961.5|3961|3956.5|3955.5|3961.5|3961|3955.5|3955|3983
1698149700000|2023-10-24 12:15:00|3956|3956.5|3956|3955.5|3957|3956.5|3954.5|3954|3873
1698150000000|2023-10-24 12:20:00|3956.5|3956|3956.5|3956|3957.5|3957|3955|3954.5|2706
1698150300000|2023-10-24 12:25:00|3957.5|3956.5|3954.5|3954|3958|3957|3954|3953.5|2636
1698150600000|2023-10-24 12:30:00|3955|3954.5|3958|3957.5|3960|3959|3954.5|3954|2697
1698150900000|2023-10-24 12:35:00|3958.5|3958|3961.5|3960.5|3961.5|3960.5|3957.5|3956.5|6634
1698151200000|2023-10-24 12:40:00|3961|3960|3958.5|3958|3962|3961.5|3958.5|3957.5|2317
1698151500000|2023-10-24 12:45:00|3959|3958.5|3961|3960|3962|3961.5|3957.5|3956.5|3701
1698151800000|2023-10-24 12:50:00|3961.5|3960.5|3961.5|3961|3964|3963|3960|3959|2951
1698152100000|2023-10-24 12:55:00|3962|3960.5|3962.5|3962|3965.5|3964.5|3961.5|3960.5|2122
1698152400000|2023-10-24 13:00:00|3963|3961.5|3960|3959.5|3963|3962|3960|3959.5|2017
1698152700000|2023-10-24 13:05:00|3960.5|3959|3962.5|3962|3967|3966.5|3959|3958.5|4784
1698153000000|2023-10-24 13:10:00|3962|3961.5|3965|3964.5|3965.5|3965|3961.5|3960.5|4807
1698153300000|2023-10-24 13:15:00|3964.5|3964|3962|3961|3966|3965|3960.5|3960|4558
1698153600000|2023-10-24 13:20:00|3962.5|3961.5|3961.5|3961|3964|3963.5|3961|3960.5|3884
1698153900000|2023-10-24 13:25:00|3961|3960.5|3964|3963.5|3965|3964|3958|3957|14883
1698154200000|2023-10-24 13:30:00|3964.5|3964.5|3970.5|3969.5|3973|3972|3964.5|3964|18639
1698154500000|2023-10-24 13:35:00|3971|3970|3970.5|3969.5|3973.5|3972.5|3968|3967.5|12120
1698154800000|2023-10-24 13:40:00|3969|3968.5|3968.5|3968|3970.5|3969.5|3964.5|3963.5|10072
1698155100000|2023-10-24 13:45:00|3968|3967.5|3973|3972.5|3975.5|3974.5|3968|3966.5|11404
1698155400000|2023-10-24 13:50:00|3973.5|3973|3972.5|3971.5|3973.5|3973|3969.5|3968.5|7574
1698155700000|2023-10-24 13:55:00|3973|3972|3972|3971|3973|3972.5|3970|3969.5|7100
1698156000000|2023-10-24 14:00:00|3971.5|3970.5|3969|3968.5|3971.5|3970.5|3967.5|3967|7825
1698156300000|2023-10-24 14:05:00|3968.5|3968|3973|3972|3973.5|3973|3968|3967|11030
1698156600000|2023-10-24 14:10:00|3973.5|3972.5|3971.5|3971|3974|3973|3971.5|3971|4189
1698156900000|2023-10-24 14:15:00|3971|3970.5|3972|3971.5|3973.5|3973|3969|3968.5|9278
1698157200000|2023-10-24 14:20:00|3972.5|3971|3977.5|3976.5|3978.5|3977.5|3971|3970.5|6671
1698157500000|2023-10-24 14:25:00|3978|3977|3982.5|3981.5|3982.5|3981.5|3978|3977|9990
1698157800000|2023-10-24 14:30:00|3982|3981|3982|3981.5|3982|3981.5|3979.5|3978.5|7842
1698158100000|2023-10-24 14:35:00|3981.5|3981|3984|3983.5|3985|3984|3981.5|3981|5976
1698158400000|2023-10-24 14:40:00|3984.5|3984|3983|3982|3985|3984.5|3981|3980|6252
1698158700000|2023-10-24 14:45:00|3982.5|3982.5|3985|3984|3985.5|3984.5|3982.5|3982|9133
1698159000000|2023-10-24 14:50:00|3984.5|3984.5|3989|3988|3989|3988.5|3984.5|3984|8556
1698159300000|2023-10-24 14:55:00|3988.5|3988.5|3989|3988.5|3989.5|3989|3987.5|3987|11096
1698159600000|2023-10-24 15:00:00|3988.5|3988|3987|3986|3989.5|3989|3984|3983.5|17291
1698159900000|2023-10-24 15:05:00|3986|3985|3986|3985.5|3988.5|3988|3985.5|3984.5|7706
1698160200000|2023-10-24 15:10:00|3985.5|3985|3986|3985.5|3987.5|3987|3985|3984.5|5512
1698160500000|2023-10-24 15:15:00|3985.5|3985|3988|3987.5|3990|3989|3984|3983.5|10198
1698160800000|2023-10-24 15:20:00|3987.5|3987|3985.5|3985|3989|3988|3985.5|3985|18484
1698161100000|2023-10-24 15:25:00|3986|3985.5|3984|3983|3986|3985.5|3983|3982.5|7086
1698217200000|2023-10-25 07:00:00|3987|3983.5|3993|3991|3996|3993.5|3984.5|3982.5|4244
1698217500000|2023-10-25 07:05:00|3996|3994.5|3997|3995.5|4000|3999|3991|3990|2821
1698217800000|2023-10-25 07:10:00|3998|3996|4003.5|4002.5|4003.5|4003|3996.5|3995.5|29532
1698218100000|2023-10-25 07:15:00|4003|4003|4002|4001.5|4006|4005|4000.5|3999|7142
1698218400000|2023-10-25 07:20:00|4003|4002|4001.5|4000.5|4003.5|4002.5|3999|3998|7273
1698218700000|2023-10-25 07:25:00|4001|4000|3999.5|3998.5|4001.5|4001|3997|3996|8661
1698219000000|2023-10-25 07:30:00|3999|3999|3996|3995.5|3999|3999|3993|3992.5|4577
1698219300000|2023-10-25 07:35:00|3995.5|3995|3996.5|3995.5|3999|3998.5|3994|3993.5|5736
1698219600000|2023-10-25 07:40:00|3996|3996.5|3994.5|3993.5|3998|3997|3994.5|3993.5|3501
1698219900000|2023-10-25 07:45:00|3994|3993|3998.5|3997.5|3999.5|3999|3993.5|3993|8079
1698220200000|2023-10-25 07:50:00|3999|3998.5|3998.5|3998|4000|3999.5|3997.5|3997|9303
1698220500000|2023-10-25 07:55:00|3998|3997|4004|4003|4004|4003|3998|3997|6523
1698220800000|2023-10-25 08:00:00|4003.5|4002.5|4002.5|4002|4003.5|4002.5|4000|3999|5477
1698221100000|2023-10-25 08:05:00|4003|4001.5|4005|4004.5|4008.5|4007.5|4001.5|4001|8465
1698221400000|2023-10-25 08:10:00|4004.5|4004|4005.5|4004.5|4007|4006|4004.5|4003.5|6052
1698221700000|2023-10-25 08:15:00|4005|4005|4002.5|4002|4007|4006|4002.5|4002|19291
1698222000000|2023-10-25 08:20:00|4002|4001.5|4002|4001.5|4004|4003.5|4000.5|3999.5|5823
1698222300000|2023-10-25 08:25:00|4001.5|4001|4000|3999|4002|4001.5|3999.5|3999|8206
1698222600000|2023-10-25 08:30:00|3999.5|3997|4000|3999.5|4000|3999.5|3996.5|3995.5|3974
1698222900000|2023-10-25 08:35:00|3999.5|3998.5|3994.5|3994|4000|3999.5|3994.5|3993.5|5453
1698223200000|2023-10-25 08:40:00|3993.5|3993.5|3988|3987|3993.5|3993.5|3987|3986|7008
1698223500000|2023-10-25 08:45:00|3987.5|3986.5|3987.5|3986.5|3990|3989.5|3985|3984|8715
1698223800000|2023-10-25 08:50:00|3988|3987|3993|3992.5|3993.5|3993|3987.5|3986.5|7204
1698224100000|2023-10-25 08:55:00|3993.5|3992|3991.5|3991|3995.5|3995|3991.5|3990.5|4178
1698224400000|2023-10-25 09:00:00|3991|3990.5|3989|3988|3992.5|3992|3988|3987|2516
1698224700000|2023-10-25 09:05:00|3988.5|3988.5|3987.5|3986.5|3989.5|3989|3986.5|3985.5|4255
1698225000000|2023-10-25 09:10:00|3987|3987|3987|3986|3990|3989|3986|3985.5|5471
1698225300000|2023-10-25 09:15:00|3986|3985|3986.5|3986|3989|3988|3985.5|3984.5|6535
1698225600000|2023-10-25 09:20:00|3986|3985|3990.5|3989.5|3992|3991|3984|3983|4470
1698225900000|2023-10-25 09:25:00|3990|3990|3992|3991|3992.5|3991.5|3989|3988|5240
1698226200000|2023-10-25 09:30:00|3992.5|3991.5|3993.5|3992.5|3994.5|3994|3991|3990|5015
1698226500000|2023-10-25 09:35:00|3993|3991.5|3986.5|3985.5|3993.5|3992.5|3986|3985.5|3959
1698226800000|2023-10-25 09:40:00|3986|3986|3985.5|3984.5|3987|3986|3981.5|3981|4376
1698227100000|2023-10-25 09:45:00|3985|3984|3979.5|3979|3985|3984.5|3977|3976|3174
1698227400000|2023-10-25 09:50:00|3980|3978.5|3981|3980|3984.5|3983.5|3979.5|3978.5|4707
1698227700000|2023-10-25 09:55:00|3982|3980.5|3982.5|3981.5|3985.5|3984.5|3981.5|3980.5|5285
1698228000000|2023-10-25 10:00:00|3982|3982|3984.5|3984|3985.5|3984.5|3981.5|3981|2443
1698228300000|2023-10-25 10:05:00|3984|3983.5|3983|3982.5|3985.5|3984.5|3981.5|3980.5|1728
1698228600000|2023-10-25 10:10:00|3982.5|3982|3984.5|3984|3985.5|3984.5|3982.5|3981.5|3407
1698228900000|2023-10-25 10:15:00|3984|3983.5|3985|3984.5|3985|3984.5|3982|3981|3345
1698229200000|2023-10-25 10:20:00|3984.5|3984|3986|3985|3987.5|3987|3982.5|3982|4908
1698229500000|2023-10-25 10:25:00|3985.5|3984.5|3985|3984.5|3986|3985.5|3984.5|3983.5|3655
1698229800000|2023-10-25 10:30:00|3985.5|3985|3986|3985.5|3987|3986.5|3985|3984|6719
1698230100000|2023-10-25 10:35:00|3985.5|3985|3985.5|3985|3986|3985.5|3984.5|3984|6410
1698230400000|2023-10-25 10:40:00|3986|3985.5|3984.5|3984|3986.5|3986|3983|3982.5|6413
1698230700000|2023-10-25 10:45:00|3984|3983.5|3985|3984.5|3989.5|3989|3983|3982.5|4257
1698231000000|2023-10-25 10:50:00|3985.5|3985|3980|3979.5|3985.5|3985|3980|3979|5983
1698231300000|2023-10-25 10:55:00|3981|3980.5|3985.5|3985|3985.5|3985|3981|3980|4844
1698231600000|2023-10-25 11:00:00|3985|3984.5|3986.5|3985.5|3986.5|3985.5|3984.5|3983.5|3425
1698231900000|2023-10-25 11:05:00|3986|3986|3987.5|3986.5|3988|3987|3984|3983.5|4364
1698232200000|2023-10-25 11:10:00|3987|3987|3983|3982.5|3987.5|3987|3983|3982.5|5021
1698232500000|2023-10-25 11:15:00|3982.5|3982|3981.5|3981|3983|3982.5|3981|3980|6960
1698232800000|2023-10-25 11:20:00|3981|3980.5|3986.5|3986|3987|3986|3980.5|3980|5983
1698233100000|2023-10-25 11:25:00|3987|3985.5|3984|3983.5|3987|3986.5|3983.5|3982.5|5993
1698233400000|2023-10-25 11:30:00|3983.5|3983|3986|3985|3986|3985|3982.5|3981.5|3789
1698233700000|2023-10-25 11:35:00|3987|3985.5|3981.5|3980.5|3988|3987|3980|3979.5|5903
1698234000000|2023-10-25 11:40:00|3981|3980|3982|3981.5|3982.5|3982|3980.5|3980|7357
1698234300000|2023-10-25 11:45:00|3981.5|3981|3983|3982.5|3983.5|3983|3980.5|3980|3935
1698234600000|2023-10-25 11:50:00|3983.5|3983|3986|3985.5|3987.5|3986.5|3982.5|3982|5229
1698234900000|2023-10-25 11:55:00|3985.5|3985|3990|3989|3990|3989.5|3985.5|3985|3804
1698235200000|2023-10-25 12:00:00|3989.5|3989.5|3993.5|3992.5|3994|3993.5|3989.5|3988.5|4415
1698235500000|2023-10-25 12:05:00|3993|3993|3995|3994|3995|3994.5|3991.5|3990.5|7758
1698235800000|2023-10-25 12:10:00|3994.5|3994.5|3995|3994.5|3995|3994.5|3993.5|3993|2716
1698236100000|2023-10-25 12:15:00|3994.5|3994|3994.5|3994|3995|3994.5|3993.5|3993|17598
1698236400000|2023-10-25 12:20:00|3995|3994.5|3992.5|3992|3995|3994.5|3991.5|3991|1674
1698236700000|2023-10-25 12:25:00|3992|3991.5|3989.5|3989|3993|3992.5|3989|3988.5|3701
1698237000000|2023-10-25 12:30:00|3990|3989.5|3989|3988.5|3990|3989.5|3987.5|3987|3633
1698237300000|2023-10-25 12:35:00|3990|3989.5|3986.5|3986|3991|3990|3986.5|3986|5269
1698237600000|2023-10-25 12:40:00|3987|3986.5|3987|3986|3988|3987.5|3986.5|3986|1974
1698237900000|2023-10-25 12:45:00|3988|3986.5|3989.5|3989|3990|3989|3987|3986|2401
1698238200000|2023-10-25 12:50:00|3989|3988.5|3989|3988|3991.5|3990.5|3988.5|3987.5|1750
1698238500000|2023-10-25 12:55:00|3988.5|3987.5|3984|3983|3988.5|3987.5|3984|3983|4308
1698238800000|2023-10-25 13:00:00|3983.5|3983.5|3988.5|3988|3989.5|3988.5|3983.5|3983.5|2899
1698239100000|2023-10-25 13:05:00|3989.5|3988.5|3991.5|3990.5|3991.5|3990.5|3988|3987.5|2371
1698239400000|2023-10-25 13:10:00|3991|3991|3988.5|3987.5|3992|3991.5|3988.5|3987.5|3387
1698239700000|2023-10-25 13:15:00|3988|3988|3991.5|3990.5|3991.5|3990.5|3988|3987|1928
1698240000000|2023-10-25 13:20:00|3990.5|3990|3990|3989|3991|3990|3989|3988.5|2654
1698240300000|2023-10-25 13:25:00|3990.5|3989.5|3993.5|3992.5|3994.5|3993.5|3990.5|3989|4188
1698240600000|2023-10-25 13:30:00|3993|3993|3995.5|3994.5|3995.5|3995|3992.5|3991.5|7968
1698240900000|2023-10-25 13:35:00|3996|3995|3991.5|3990.5|3999.5|3999|3990.5|3990|12894
1698241200000|2023-10-25 13:40:00|3991|3990|3988|3987.5|3991.5|3991|3987|3986|7056
1698241500000|2023-10-25 13:45:00|3988.5|3987|3991|3990.5|3991.5|3990.5|3986|3985.5|7125
1698241800000|2023-10-25 13:50:00|3990.5|3989.5|3994.5|3993.5|3994.5|3993.5|3989.5|3989|6747
1698242100000|2023-10-25 13:55:00|3994|3993|3995.5|3994.5|3995.5|3995|3991.5|3991|4150
1698242400000|2023-10-25 14:00:00|3995|3994|3986|3985.5|3995|3994|3985|3984|9025
1698242700000|2023-10-25 14:05:00|3985.5|3984.5|3984.5|3983.5|3987|3986|3981.5|3980.5|4404
1698243000000|2023-10-25 14:10:00|3985.5|3984|3993|3992|3993.5|3992.5|3984.5|3983.5|4490
1698243300000|2023-10-25 14:15:00|3992|3991.5|3995.5|3995|3995.5|3995|3991.5|3991|3574
1698243600000|2023-10-25 14:20:00|3995|3994.5|3995|3994|3996.5|3995.5|3993.5|3993|3223
1698243900000|2023-10-25 14:25:00|3994.5|3994.5|3994|3993|3996.5|3995.5|3993|3992.5|3414
1698244200000|2023-10-25 14:30:00|3993.5|3993.5|3996.5|3995.5|3996.5|3996|3993.5|3993|7027
1698244500000|2023-10-25 14:35:00|3996|3996|3999|3998.5|4000|3999.5|3994.5|3994|8274
1698244800000|2023-10-25 14:40:00|3999.5|3999|4002.5|4002|4002.5|4002|3998.5|3998|4302
1698245100000|2023-10-25 14:45:00|4003|4002.5|4006.5|4005.5|4007|4006.5|4002|4001.5|13146
1698245400000|2023-10-25 14:50:00|4006|4005|4011|4010.5|4014|4013|4004.5|4004|10378
1698245700000|2023-10-25 14:55:00|4010.5|4010|4012.5|4011.5|4015|4014.5|4009|4008.5|41597
1698246000000|2023-10-25 15:00:00|4013|4012|4021.5|4020.5|4022|4021.5|4012.5|4011.5|11396
1698246300000|2023-10-25 15:05:00|4021|4021|4014.5|4014|4023.5|4022.5|4013.5|4013|13610
1698246600000|2023-10-25 15:10:00|4015|4013.5|4016.5|4016|4017.5|4017|4011|4010.5|10541
1698246900000|2023-10-25 15:15:00|4016|4015.5|4014|4013.5|4017|4016.5|4013|4012.5|11600
1698247200000|2023-10-25 15:20:00|4013.5|4013|4011|4010.5|4015|4014.5|4011|4010.5|28244
1698247500000|2023-10-25 15:25:00|4011.5|4011|4014|4013|4015.5|4015|4010.5|4010|14460
1698303600000|2023-10-26 07:00:00|3919.5|3903.5|3907.5|3905.5|3925|3922|3902.5|3900|9367
1698303900000|2023-10-26 07:05:00|3909|3906.5|3888.5|3887|3911|3908.5|3878.5|3876.5|22426
1698304200000|2023-10-26 07:10:00|3890|3888.5|3896|3895|3909|3908|3890|3888.5|17524
1698304500000|2023-10-26 07:15:00|3896.5|3895.5|3907|3905.5|3915.5|3914|3896.5|3895.5|24067
1698304800000|2023-10-26 07:20:00|3906.5|3905|3889|3888|3906.5|3905.5|3888|3887|24094
1698305100000|2023-10-26 07:25:00|3890.5|3887.5|3896.5|3895|3900|3898.5|3889.5|3887.5|13413
1698305400000|2023-10-26 07:30:00|3897|3895.5|3893.5|3892|3898|3896.5|3873.5|3872|19218
1698305700000|2023-10-26 07:35:00|3893|3891.5|3898|3896.5|3900|3899|3889.5|3889|12971
1698306000000|2023-10-26 07:40:00|3898.5|3897|3906|3904.5|3906|3904.5|3895|3894.5|12125
1698306300000|2023-10-26 07:45:00|3905|3904|3905|3903.5|3911.5|3910.5|3900|3898.5|10308
1698306600000|2023-10-26 07:50:00|3905.5|3904|3914|3912.5|3914|3912.5|3904.5|3903.5|8887
1698306900000|2023-10-26 07:55:00|3914.5|3913|3914.5|3913.5|3919.5|3918|3912|3911|4160
1698307200000|2023-10-26 08:00:00|3915.5|3914.5|3916|3915|3918|3917|3911|3910.5|8621
1698307500000|2023-10-26 08:05:00|3917|3915.5|3919.5|3918.5|3922|3921|3916|3914.5|11344
1698307800000|2023-10-26 08:10:00|3918.5|3918|3917.5|3916.5|3924|3923|3917|3916|19519
1698308100000|2023-10-26 08:15:00|3916|3915.5|3903.5|3902.5|3917|3916|3903.5|3902.5|12753
1698308400000|2023-10-26 08:20:00|3904|3903|3900|3898.5|3905.5|3904.5|3898|3897|20954
1698308700000|2023-10-26 08:25:00|3901|3899|3906.5|3905.5|3909.5|3908.5|3901|3898.5|5214
1698309000000|2023-10-26 08:30:00|3907|3906|3912.5|3911.5|3913.5|3912|3906.5|3905.5|6924
1698309300000|2023-10-26 08:35:00|3912|3910.5|3909|3908|3916|3914.5|3908.5|3907.5|5649
1698309600000|2023-10-26 08:40:00|3910|3908.5|3901|3900.5|3913|3911.5|3901|3900|6049
1698309900000|2023-10-26 08:45:00|3900.5|3900|3902.5|3902|3903|3902|3895.5|3894.5|15155
1698310200000|2023-10-26 08:50:00|3903.5|3902.5|3899|3898|3904.5|3903.5|3899|3898|8248
1698310500000|2023-10-26 08:55:00|3899.5|3898.5|3899.5|3898.5|3901|3900.5|3896.5|3895.5|9511
1698310800000|2023-10-26 09:00:00|3898.5|3897.5|3896.5|3895.5|3902|3901|3896|3895|10543
1698311100000|2023-10-26 09:05:00|3896|3895|3897.5|3897|3898|3897|3894.5|3894|9645
1698311400000|2023-10-26 09:10:00|3897|3896.5|3893.5|3892.5|3899|3898.5|3892.5|3892|9586
1698311700000|2023-10-26 09:15:00|3892.5|3892|3886.5|3886|3893|3892|3885.5|3885|14139
1698312000000|2023-10-26 09:20:00|3887|3885.5|3892|3891|3892|3891|3886|3885|10842
1698312300000|2023-10-26 09:25:00|3891.5|3890.5|3890|3889.5|3891.5|3890.5|3888|3887.5|8874
1698312600000|2023-10-26 09:30:00|3890.5|3889|3888|3887|3890.5|3890|3887|3886.5|8064
1698312900000|2023-10-26 09:35:00|3887.5|3887.5|3887|3886|3888.5|3887.5|3885.5|3885|8693
1698313200000|2023-10-26 09:40:00|3886.5|3885.5|3882|3881.5|3888|3887|3882|3881.5|5044
1698313500000|2023-10-26 09:45:00|3881.5|3881|3884.5|3883.5|3885.5|3885|3880.5|3880|8762
1698313800000|2023-10-26 09:50:00|3884|3883|3884|3883|3886.5|3886|3881.5|3880.5|4243
1698314100000|2023-10-26 09:55:00|3884.5|3883.5|3886|3885|3886|3885|3881.5|3881|4735
1698314400000|2023-10-26 10:00:00|3886.5|3885.5|3886.5|3886|3888.5|3887.5|3885.5|3884.5|5880
1698314700000|2023-10-26 10:05:00|3886|3885.5|3890.5|3890|3891|3890.5|3886|3885|7549
1698315000000|2023-10-26 10:10:00|3890|3889.5|3891|3890|3895|3894|3889.5|3889|3465
1698315300000|2023-10-26 10:15:00|3890.5|3889.5|3891.5|3891|3893|3892|3890|3889.5|2798
1698315600000|2023-10-26 10:20:00|3891|3890.5|3894.5|3893.5|3895.5|3894.5|3891|3890.5|3871
1698315900000|2023-10-26 10:25:00|3895|3894|3900|3899.5|3900.5|3899.5|3893.5|3892.5|6387
1698316200000|2023-10-26 10:30:00|3899|3898|3898|3897|3901|3900|3897.5|3896.5|7342
1698316500000|2023-10-26 10:35:00|3897.5|3897.5|3900|3899|3901|3900|3897.5|3897|4678
1698316800000|2023-10-26 10:40:00|3899.5|3899.5|3900.5|3899.5|3901|3900|3898|3897|6368
1698317100000|2023-10-26 10:45:00|3900|3900|3900|3899.5|3902|3901|3898|3897|3959
1698317400000|2023-10-26 10:50:00|3900.5|3900|3900|3899|3901.5|3901|3897.5|3897|14410
1698317700000|2023-10-26 10:55:00|3899.5|3898.5|3898.5|3898|3900|3899.5|3898.5|3897.5|3963
1698318000000|2023-10-26 11:00:00|3899|3898.5|3895.5|3894.5|3899|3898.5|3893|3892.5|6229
1698318300000|2023-10-26 11:05:00|3894.5|3893.5|3896|3895|3896.5|3896|3894|3893|23247
1698318600000|2023-10-26 11:10:00|3895.5|3894.5|3895.5|3894.5|3896|3895|3893|3892|5302
1698318900000|2023-10-26 11:15:00|3896|3895|3894|3893|3896.5|3895.5|3892.5|3892|1796
1698319200000|2023-10-26 11:20:00|3894.5|3893.5|3894.5|3894|3895.5|3894.5|3893.5|3893|1714
1698319500000|2023-10-26 11:25:00|3895|3893.5|3890.5|3890|3895.5|3894.5|3889.5|3889|6836
1698319800000|2023-10-26 11:30:00|3890|3889.5|3892.5|3891.5|3893.5|3893|3889.5|3889|5290
1698320100000|2023-10-26 11:35:00|3892|3891|3889|3888.5|3892.5|3891.5|3888|3887.5|4140
1698320400000|2023-10-26 11:40:00|3889.5|3889|3897|3896.5|3898|3897|3888.5|3888|3175
1698320700000|2023-10-26 11:45:00|3897.5|3897|3900|3899.5|3900|3899.5|3897.5|3896.5|3750
1698321000000|2023-10-26 11:50:00|3900.5|3899|3903.5|3902.5|3904|3903|3899.5|3899|334548
1698321300000|2023-10-26 11:55:00|3903|3903|3908.5|3907.5|3909.5|3909|3903|3902.5|4463
1698321600000|2023-10-26 12:00:00|3910|3908|3907.5|3907|3911|3910.5|3907.5|3907|4521
1698321900000|2023-10-26 12:05:00|3907|3906.5|3908|3907.5|3908|3907.5|3903|3902.5|4959
1698322200000|2023-10-26 12:10:00|3907|3906.5|3904.5|3903.5|3908.5|3908|3903.5|3902.5|4582
1698322500000|2023-10-26 12:15:00|3904|3903|3908|3907.5|3912|3911|3903.5|3903|10272
1698322800000|2023-10-26 12:20:00|3907|3907|3910|3909|3910.5|3909.5|3903.5|3903|5099
1698323100000|2023-10-26 12:25:00|3910.5|3909.5|3909.5|3908.5|3911|3910|3907|3906.5|4984
1698323400000|2023-10-26 12:30:00|3909|3909|3910|3909.5|3912.5|3912|3907.5|3906.5|5326
1698323700000|2023-10-26 12:35:00|3910.5|3910|3914.5|3913.5|3914.5|3914|3909.5|3909|30285
1698324000000|2023-10-26 12:40:00|3915|3914|3915.5|3915|3919|3918|3914|3913.5|4638
1698324300000|2023-10-26 12:45:00|3916|3914.5|3924.5|3923.5|3926.5|3925.5|3915|3914|7584
1698324600000|2023-10-26 12:50:00|3924|3924|3921.5|3921|3925.5|3925|3919.5|3919|5866
1698324900000|2023-10-26 12:55:00|3921|3920|3924.5|3923.5|3927|3926|3918|3917.5|6240
1698325200000|2023-10-26 13:00:00|3925|3924|3929.5|3928.5|3931.5|3930.5|3925|3924|4085
1698325500000|2023-10-26 13:05:00|3930|3929|3941|3940|3942|3941|3929|3928.5|10481
1698325800000|2023-10-26 13:10:00|3940.5|3939.5|3940.5|3939.5|3942|3941|3935|3934.5|166180
1698326100000|2023-10-26 13:15:00|3941|3940.5|3940|3939|3946.5|3945|3939|3938|3873
1698326400000|2023-10-26 13:20:00|3940.5|3939.5|3936.5|3936|3942.5|3941.5|3935|3934.5|2931
1698326700000|2023-10-26 13:25:00|3937.5|3936.5|3934.5|3933.5|3938|3937|3931.5|3930|4118
1698327000000|2023-10-26 13:30:00|3937|3934|3944|3942.5|3947|3945.5|3933|3931.5|13153
1698327300000|2023-10-26 13:35:00|3944.5|3943|3950|3948.5|3950|3948.5|3942.5|3941.5|15509
1698327600000|2023-10-26 13:40:00|3949.5|3949|3952|3951|3955|3954|3946|3944.5|56942
1698327900000|2023-10-26 13:45:00|3951.5|3950.5|3953.5|3952.5|3958.5|3957|3950|3949|6734
1698328200000|2023-10-26 13:50:00|3954.5|3953.5|3953.5|3952|3956|3955|3945|3944|17216
1698328500000|2023-10-26 13:55:00|3954.5|3952.5|3946|3945.5|3957|3956|3945.5|3944.5|6870
1698328800000|2023-10-26 14:00:00|3945.5|3945|3938|3937|3945.5|3945|3936|3935.5|8172
1698329100000|2023-10-26 14:05:00|3937|3936|3924.5|3923.5|3937|3936|3924|3923|9680
1698329400000|2023-10-26 14:10:00|3924|3923|3919.5|3918.5|3924.5|3924|3918.5|3918|8434
1698329700000|2023-10-26 14:15:00|3920|3919|3919.5|3918.5|3924.5|3924|3916.5|3915.5|60938
1698330000000|2023-10-26 14:20:00|3920|3919.5|3918|3917|3922|3921.5|3916|3914.5|9113
1698330300000|2023-10-26 14:25:00|3918.5|3917.5|3917.5|3917|3921.5|3920.5|3916|3915|12667
1698330600000|2023-10-26 14:30:00|3918|3917.5|3915|3914|3920.5|3919.5|3912.5|3912|12217
1698330900000|2023-10-26 14:35:00|3914.5|3913.5|3913.5|3912.5|3916.5|3915.5|3912.5|3912|12866
1698331200000|2023-10-26 14:40:00|3914|3913|3914|3913|3918|3917.5|3913|3912.5|12721
1698331500000|2023-10-26 14:45:00|3913.5|3913.5|3913|3912.5|3916.5|3915.5|3911|3910|7628
1698331800000|2023-10-26 14:50:00|3913.5|3913|3914.5|3914|3917|3916|3913.5|3912.5|13037
1698332100000|2023-10-26 14:55:00|3914|3913.5|3916|3915|3918|3917.5|3913.5|3912.5|7834
1698332400000|2023-10-26 15:00:00|3916.5|3915.5|3914.5|3913.5|3918.5|3917.5|3914|3913|27096
1698332700000|2023-10-26 15:05:00|3915|3914|3914|3913.5|3915|3914.5|3910.5|3909.5|13266
1698333000000|2023-10-26 15:10:00|3915|3914|3908|3907.5|3915.5|3915|3906.5|3905.5|10894
1698333300000|2023-10-26 15:15:00|3908.5|3907|3905|3904.5|3908.5|3908|3904.5|3904|11351
1698333600000|2023-10-26 15:20:00|3904.5|3904|3905.5|3905|3906.5|3906|3904|3903.5|13632
1698333900000|2023-10-26 15:25:00|3906|3905.5|3909.5|3909|3912.5|3912|3905.5|3905|34423
1698390000000|2023-10-27 07:00:00|3877.5|3873|3858|3856.5|3877.5|3873|3852.5|3851|8003
1698390300000|2023-10-27 07:05:00|3860|3858|3862|3860.5|3873.5|3871.5|3858|3856|8074
1698390600000|2023-10-27 07:10:00|3861|3859.5|3860.5|3859|3864|3862.5|3856.5|3855|10167
1698390900000|2023-10-27 07:15:00|3860|3858.5|3873|3872|3875|3873.5|3858|3857|9147
1698391200000|2023-10-27 07:20:00|3872.5|3872.5|3872|3871|3878.5|3877.5|3871|3870|8923
1698391500000|2023-10-27 07:25:00|3871|3869.5|3867.5|3866.5|3873|3872|3867.5|3866|3370
1698391800000|2023-10-27 07:30:00|3867|3865.5|3859.5|3858|3867|3865.5|3859|3858|5175
1698392100000|2023-10-27 07:35:00|3859|3858.5|3861|3859.5|3868.5|3867|3859|3858|6988
1698392400000|2023-10-27 07:40:00|3860.5|3860.5|3873.5|3872.5|3876|3874.5|3860.5|3860|5652
1698392700000|2023-10-27 07:45:00|3872|3873|3871|3870|3873|3873|3869.5|3868.5|4179
1698393000000|2023-10-27 07:50:00|3870.5|3869.5|3874|3873|3875.5|3874.5|3870|3869|5441
1698393300000|2023-10-27 07:55:00|3874.5|3873.5|3877|3875.5|3877.5|3877|3873|3872|10110
1698393600000|2023-10-27 08:00:00|3876.5|3876|3878|3876.5|3878.5|3877.5|3871|3870.5|6822
1698393900000|2023-10-27 08:05:00|3878.5|3877.5|3876.5|3875|3878.5|3877.5|3873.5|3872.5|4546
1698394200000|2023-10-27 08:10:00|3876|3874|3872.5|3871.5|3876.5|3874|3871.5|3871|7574
1698394500000|2023-10-27 08:15:00|3871.5|3872|3873.5|3872|3875.5|3874.5|3871|3870|4062
1698394800000|2023-10-27 08:20:00|3872.5|3871|3877|3875.5|3877|3875.5|3872|3871|3772
1698395100000|2023-10-27 08:25:00|3876.5|3876|3882|3881|3882|3881.5|3876.5|3875.5|7497
1698395400000|2023-10-27 08:30:00|3881.5|3881.5|3881.5|3881|3883|3882.5|3880.5|3880|5280
1698395700000|2023-10-27 08:35:00|3882|3880.5|3878.5|3878|3882.5|3881.5|3876.5|3875.5|5591
1698396000000|2023-10-27 08:40:00|3879|3878.5|3876|3875.5|3879|3878.5|3874|3873|5567
1698396300000|2023-10-27 08:45:00|3877.5|3877|3875|3874.5|3877.5|3877|3874|3873.5|5424
1698396600000|2023-10-27 08:50:00|3875.5|3875|3878|3877|3879.5|3878.5|3875|3874|5248
1698396900000|2023-10-27 08:55:00|3877.5|3877.5|3875|3874|3877.5|3877.5|3874.5|3873.5|3340
1698397200000|2023-10-27 09:00:00|3875.5|3874.5|3875.5|3875|3877|3876.5|3873|3872.5|5197
1698397500000|2023-10-27 09:05:00|3876|3875.5|3872|3871.5|3876.5|3876|3871.5|3871|7350
1698397800000|2023-10-27 09:10:00|3872.5|3872|3870.5|3870|3873|3872.5|3870.5|3870|6565
1698398100000|2023-10-27 09:15:00|3871.5|3870.5|3872|3870.5|3873|3871.5|3869.5|3868.5|1403
1698398400000|2023-10-27 09:20:00|3872.5|3871|3871|3869.5|3872.5|3871|3866|3864.5|1056
1698398700000|2023-10-27 09:25:00|3870|3869|3870|3868.5|3870.5|3869.5|3868.5|3867.5|583
1698399000000|2023-10-27 09:30:00|3869.5|3868|3871|3869|3872|3870.5|3868.5|3867.5|779
1698399300000|2023-10-27 09:35:00|3869|3868|3869.5|3868.5|3870.5|3869.5|3867.5|3866.5|3981
1698399600000|2023-10-27 09:40:00|3869|3869|3869|3868|3871|3870.5|3868|3867.5|5103
1698399900000|2023-10-27 09:45:00|3868.5|3868.5|3870|3869|3870.5|3870|3867|3866.5|6422
1698400200000|2023-10-27 09:50:00|3870.5|3869.5|3868|3867|3870.5|3869.5|3867.5|3867|2464
1698400500000|2023-10-27 09:55:00|3867.5|3866.5|3866.5|3865.5|3868.5|3867.5|3863|3862|4837
1698400800000|2023-10-27 10:00:00|3865.5|3864.5|3865.5|3865|3867|3866|3864|3863.5|6846
1698401100000|2023-10-27 10:05:00|3866|3864.5|3866|3865.5|3867|3866|3862|3861|11954
1698401400000|2023-10-27 10:10:00|3866.5|3865|3867.5|3867|3868|3867|3864.5|3864|6821
1698401700000|2023-10-27 10:15:00|3867|3866.5|3872|3871.5|3874|3872.5|3866.5|3865.5|7043
1698402000000|2023-10-27 10:20:00|3872.5|3872|3867.5|3867|3872.5|3872|3867.5|3867|2308
1698402300000|2023-10-27 10:25:00|3868|3867.5|3869|3868|3872.5|3871.5|3868|3867|3555
1698402600000|2023-10-27 10:30:00|3870|3869|3868|3867.5|3870|3869|3868|3867.5|8536
1698402900000|2023-10-27 10:35:00|3868.5|3867|3867|3866|3869|3868.5|3865|3864.5|5209
1698403200000|2023-10-27 10:40:00|3867.5|3866.5|3868|3867|3868.5|3868|3865|3864|5615
1698403500000|2023-10-27 10:45:00|3867.5|3867.5|3869|3868.5|3870.5|3870|3867|3866.5|8053
1698403800000|2023-10-27 10:50:00|3869.5|3868|3870|3869.5|3871|3870.5|3869|3868|5026
1698404100000|2023-10-27 10:55:00|3870.5|3869|3867|3866|3870.5|3869.5|3866|3865.5|17157
1698404400000|2023-10-27 11:00:00|3867.5|3866.5|3860.5|3859.5|3868|3867.5|3859|3858|5281
1698404700000|2023-10-27 11:05:00|3860|3858.5|3858|3857.5|3862|3861|3858|3857.5|2991
1698405000000|2023-10-27 11:10:00|3858.5|3856|3853|3852.5|3858.5|3856|3852|3851.5|4868
1698405300000|2023-10-27 11:15:00|3853.5|3852|3855.5|3855|3857.5|3857|3851.5|3851|7155
1698405600000|2023-10-27 11:20:00|3854.5|3853.5|3855|3854.5|3856|3855.5|3853|3852|7071
1698405900000|2023-10-27 11:25:00|3855.5|3855|3855|3854.5|3856.5|3856|3854|3853.5|6176
1698406200000|2023-10-27 11:30:00|3855.5|3853.5|3854|3853|3856|3855.5|3853.5|3853|5923
1698406500000|2023-10-27 11:35:00|3854.5|3853.5|3852|3851.5|3855|3854|3851.5|3851|4046
1698406800000|2023-10-27 11:40:00|3852.5|3852|3847.5|3847|3852.5|3852|3847.5|3847|11074
1698407100000|2023-10-27 11:45:00|3848|3847.5|3848.5|3848|3850.5|3850|3846|3845|7479
1698407400000|2023-10-27 11:50:00|3849|3848.5|3848.5|3847.5|3849.5|3849|3845|3844|9467
1698407700000|2023-10-27 11:55:00|3848|3846.5|3841.5|3840.5|3848|3847|3840.5|3840|5277
1698408000000|2023-10-27 12:00:00|3842|3841|3838|3837|3842.5|3841.5|3837|3836.5|7450
1698408300000|2023-10-27 12:05:00|3839|3838|3845|3844|3845|3844|3838.5|3838|6183
1698408600000|2023-10-27 12:10:00|3844.5|3843.5|3845|3844|3846|3845.5|3842.5|3841.5|4610
1698408900000|2023-10-27 12:15:00|3845.5|3844.5|3845|3843.5|3849|3848|3844|3843.5|3523
1698409200000|2023-10-27 12:20:00|3844.5|3844|3847|3846.5|3847.5|3846.5|3842|3841.5|4317
1698409500000|2023-10-27 12:25:00|3847.5|3847|3844|3843|3848|3847|3842.5|3842|4924
1698409800000|2023-10-27 12:30:00|3843.5|3842.5|3850.5|3849.5|3850.5|3849.5|3841.5|3840.5|5405
1698410100000|2023-10-27 12:35:00|3851|3850|3852.5|3852|3854|3853|3851|3850|5418
1698410400000|2023-10-27 12:40:00|3853|3851.5|3854.5|3853.5|3854.5|3854|3851.5|3851|5089
1698410700000|2023-10-27 12:45:00|3854|3852.5|3855|3854|3856|3855.5|3852.5|3852|5329
1698411000000|2023-10-27 12:50:00|3854.5|3854.5|3855.5|3854.5|3858|3857|3851|3850.5|6241
1698411300000|2023-10-27 12:55:00|3856|3855|3852.5|3851.5|3858|3857.5|3852.5|3851.5|51269
1698411600000|2023-10-27 13:00:00|3852|3850.5|3857.5|3856.5|3858|3857|3851.5|3850.5|4405
1698411900000|2023-10-27 13:05:00|3858.5|3857.5|3860|3859.5|3861.5|3861|3857.5|3856.5|8806
1698412200000|2023-10-27 13:10:00|3860.5|3858.5|3856.5|3856|3860.5|3859.5|3854.5|3853.5|9007
1698412500000|2023-10-27 13:15:00|3857|3856.5|3857|3856.5|3861.5|3860.5|3857|3856.5|6101
1698412800000|2023-10-27 13:20:00|3857.5|3857|3853|3852|3857.5|3857|3853|3852|4118
1698413100000|2023-10-27 13:25:00|3852.5|3852.5|3851|3850.5|3853.5|3852.5|3848.5|3848|8496
1698413400000|2023-10-27 13:30:00|3853|3852|3851.5|3851|3855|3854|3846.5|3845.5|60868
1698413700000|2023-10-27 13:35:00|3852|3850.5|3853.5|3852.5|3857|3856|3850.5|3850|10886
1698414000000|2023-10-27 13:40:00|3854|3852|3846.5|3845.5|3857|3856.5|3846.5|3845.5|14370
1698414300000|2023-10-27 13:45:00|3847|3846.5|3846.5|3846|3853|3852|3846.5|3845.5|7861
1698414600000|2023-10-27 13:50:00|3846|3845.5|3838.5|3837.5|3846|3845.5|3835.5|3834.5|6518
1698414900000|2023-10-27 13:55:00|3839|3838.5|3839.5|3838.5|3840|3839.5|3835|3834|11302
1698415200000|2023-10-27 14:00:00|3840.5|3839|3842|3841|3843|3842|3834.5|3833.5|12374
1698415500000|2023-10-27 14:05:00|3841.5|3840.5|3842|3841|3844.5|3844|3840.5|3839.5|7462
1698415800000|2023-10-27 14:10:00|3843|3842|3845|3844.5|3846|3845|3841|3840|7736
1698416100000|2023-10-27 14:15:00|3844.5|3844|3841.5|3840.5|3847|3846|3841|3840.5|12988
1698416400000|2023-10-27 14:20:00|3840.5|3839.5|3835|3834|3841.5|3841|3835|3834|10535
1698416700000|2023-10-27 14:25:00|3833|3832.5|3830.5|3830|3835.5|3834.5|3830.5|3830|7988
1698417000000|2023-10-27 14:30:00|3830|3829|3831|3830.5|3833|3832|3828.5|3828|5785
1698417300000|2023-10-27 14:35:00|3831.5|3831|3831.5|3831|3835.5|3835|3828.5|3828|7335
1698417600000|2023-10-27 14:40:00|3831|3830.5|3829|3828.5|3831.5|3831|3825|3824|11398
1698417900000|2023-10-27 14:45:00|3829.5|3829|3831.5|3831|3832|3831|3827.5|3826.5|9147
1698418200000|2023-10-27 14:50:00|3832|3831.5|3831.5|3831|3836|3835.5|3831|3830.5|7814
1698418500000|2023-10-27 14:55:00|3832|3831.5|3833|3832|3834|3833.5|3831.5|3831|6511
1698418800000|2023-10-27 15:00:00|3832.5|3831.5|3832|3831|3835|3834.5|3831.5|3831|6970
1698419100000|2023-10-27 15:05:00|3832.5|3832|3831.5|3831|3836|3835|3831|3830.5|5614
1698419400000|2023-10-27 15:10:00|3832.5|3831.5|3829|3827.5|3832.5|3831.5|3828|3827|2082
1698419700000|2023-10-27 15:15:00|3829.5|3828|3828|3827|3833|3831.5|3828|3827|3340
1698420000000|2023-10-27 15:20:00|3828.5|3827.5|3823|3822|3828.5|3827.5|3823|3822|5631
1698420300000|2023-10-27 15:25:00|3823.5|3822.5|3822.5|3821.5|3824.5|3823.5|3822|3820.5|3283
1698652800000|2023-10-30 08:00:00|3829|3822.5|3848|3845.5|3853.5|3850.5|3826|3822.5|6531
1698653100000|2023-10-30 08:05:00|3849.5|3846|3850.5|3849.5|3855.5|3854.5|3847.5|3845.5|7570
1698653400000|2023-10-30 08:10:00|3851|3848|3855|3854.5|3855|3854.5|3849.5|3848|3869
1698653700000|2023-10-30 08:15:00|3856|3855|3862.5|3861|3867.5|3866.5|3854.5|3853|5780
1698654000000|2023-10-30 08:20:00|3861.5|3860.5|3859.5|3858|3863.5|3862|3857.5|3856.5|10194
1698654300000|2023-10-30 08:25:00|3858|3858.5|3855|3854|3860|3859|3854|3853|2968
1698654600000|2023-10-30 08:30:00|3854|3854.5|3851|3850|3856.5|3855.5|3850.5|3849.5|6616
1698654900000|2023-10-30 08:35:00|3849|3850.5|3848.5|3848|3852|3851|3845.5|3844.5|4186
1698655200000|2023-10-30 08:40:00|3849.5|3848.5|3848|3847|3852.5|3852|3848|3847|3575
1698655500000|2023-10-30 08:45:00|3847|3846|3848.5|3848|3849.5|3848|3845|3844|2914
1698655800000|2023-10-30 08:50:00|3849|3848.5|3853|3852|3855|3854.5|3847|3846.5|5330
1698656100000|2023-10-30 08:55:00|3853.5|3852.5|3851.5|3850.5|3855|3854|3851|3849.5|3585
1698656400000|2023-10-30 09:00:00|3851|3850|3850.5|3849.5|3852.5|3852|3849.5|3848.5|4757
1698656700000|2023-10-30 09:05:00|3851|3850|3848.5|3848|3851|3850.5|3848|3847|3576
1698657000000|2023-10-30 09:10:00|3849|3847.5|3852|3851|3853|3852.5|3848.5|3847|4049
1698657300000|2023-10-30 09:15:00|3852.5|3851.5|3851.5|3850.5|3853.5|3853|3850.5|3849.5|2630
1698657600000|2023-10-30 09:20:00|3852|3851|3848|3846.5|3852|3851|3847.5|3846.5|858
1698657900000|2023-10-30 09:25:00|3848.5|3847|3852.5|3851|3852.5|3851.5|3847.5|3846.5|1338
1698658200000|2023-10-30 09:30:00|3852|3851.5|3851|3850|3853|3852.5|3850.5|3849.5|2223
1698658500000|2023-10-30 09:35:00|3851.5|3850.5|3850|3848.5|3853|3852|3849.5|3848.5|1629
1698658800000|2023-10-30 09:40:00|3849.5|3849|3850|3849|3850.5|3849.5|3847.5|3846.5|779
1698659100000|2023-10-30 09:45:00|3850.5|3849.5|3853|3852|3853|3852.5|3850|3849|1823
1698659400000|2023-10-30 09:50:00|3852|3851.5|3853.5|3852.5|3855|3854.5|3851.5|3850.5|1045
1698659700000|2023-10-30 09:55:00|3854|3852|3855.5|3854.5|3855.5|3855|3854|3852|2172
1698660000000|2023-10-30 10:00:00|3855|3855|3850.5|3849.5|3855.5|3855|3850|3849.5|1906
1698660300000|2023-10-30 10:05:00|3851|3850|3854.5|3853.5|3855.5|3854.5|3850.5|3850|2645
1698660600000|2023-10-30 10:10:00|3855|3854|3850.5|3849.5|3855|3854|3850|3849|2245
1698660900000|2023-10-30 10:15:00|3851|3850|3850.5|3849.5|3852|3851|3850|3849|3796
1698661200000|2023-10-30 10:20:00|3849.5|3848|3848|3847|3851.5|3850.5|3848|3847|4047
1698661500000|2023-10-30 10:25:00|3847.5|3846.5|3850|3849|3852|3851|3847.5|3846.5|2274
1698661800000|2023-10-30 10:30:00|3850.5|3849.5|3853|3852|3853.5|3853|3850|3849.5|1781
1698662100000|2023-10-30 10:35:00|3852.5|3851.5|3856|3855|3856.5|3855.5|3852.5|3851.5|960
1698662400000|2023-10-30 10:40:00|3856.5|3856|3858.5|3857|3859|3858|3855|3853.5|1814
1698662700000|2023-10-30 10:45:00|3857.5|3857.5|3857.5|3856.5|3859|3858|3855|3854|3311
1698663000000|2023-10-30 10:50:00|3858.5|3857.5|3858|3857|3859|3858|3857.5|3856.5|1583
1698663300000|2023-10-30 10:55:00|3857|3855.5|3856.5|3856|3857|3856.5|3854.5|3854|4870
1698663600000|2023-10-30 11:00:00|3857|3855.5|3858.5|3857|3858.5|3857|3855|3854|2454
1698663900000|2023-10-30 11:05:00|3857.5|3856.5|3857|3856|3858.5|3858|3855.5|3855|2816
1698664200000|2023-10-30 11:10:00|3857.5|3856.5|3856.5|3856|3859|3858|3856.5|3855.5|2069
1698664500000|2023-10-30 11:15:00|3857|3856.5|3856.5|3855.5|3857.5|3856.5|3855.5|3854.5|3994
1698664800000|2023-10-30 11:20:00|3857|3854.5|3855|3854|3857|3855.5|3853.5|3852.5|2491
1698665100000|2023-10-30 11:25:00|3855.5|3854.5|3854|3853|3856.5|3855.5|3853.5|3852.5|4987
1698665400000|2023-10-30 11:30:00|3853.5|3852.5|3854.5|3853.5|3857|3856|3852|3851|3930
1698665700000|2023-10-30 11:35:00|3855|3854|3856|3855.5|3859|3858|3855|3854|4578
1698666000000|2023-10-30 11:40:00|3856.5|3856|3857.5|3856.5|3857.5|3856.5|3855|3854|3738
1698666300000|2023-10-30 11:45:00|3857|3856|3853.5|3853|3857|3856|3852.5|3851.5|8638
1698666600000|2023-10-30 11:50:00|3854.5|3853.5|3856|3855|3856.5|3855.5|3853.5|3852|1737
1698666900000|2023-10-30 11:55:00|3856.5|3855.5|3856.5|3856|3856.5|3856|3856|3855|1537
1698667200000|2023-10-30 12:00:00|3857|3856.5|3852|3851|3857.5|3857|3851.5|3851|3194
1698667500000|2023-10-30 12:05:00|3851|3850.5|3852.5|3852|3853|3852.5|3849|3848.5|2433
1698667800000|2023-10-30 12:10:00|3853|3852.5|3850.5|3849.5|3853.5|3852.5|3850|3849.5|2280
1698668100000|2023-10-30 12:15:00|3851|3850.5|3852|3851.5|3852.5|3851.5|3850.5|3849.5|8807
1698668400000|2023-10-30 12:20:00|3851.5|3850.5|3850.5|3849.5|3852|3851|3849|3848|3577
1698668700000|2023-10-30 12:25:00|3850|3850|3852.5|3852|3853|3852|3850|3849.5|2432
1698669000000|2023-10-30 12:30:00|3853|3852.5|3851.5|3851|3854.5|3853.5|3850.5|3850|3830
1698669300000|2023-10-30 12:35:00|3851|3850|3853|3852|3853|3852|3850|3849|3279
1698669600000|2023-10-30 12:40:00|3852.5|3851.5|3852.5|3851.5|3855|3853.5|3852.5|3851.5|4497
1698669900000|2023-10-30 12:45:00|3853|3852|3848.5|3847.5|3853|3852|3848|3847.5|5390
1698670200000|2023-10-30 12:50:00|3848|3848|3851|3850|3851.5|3851|3848|3847|4809
1698670500000|2023-10-30 12:55:00|3850.5|3850.5|3852|3851|3852.5|3852|3850.5|3850|2106
1698670800000|2023-10-30 13:00:00|3851|3850|3852|3851|3852.5|3852|3851|3850|4115
1698671100000|2023-10-30 13:05:00|3852.5|3851.5|3855.5|3855|3858.5|3858|3852.5|3851.5|6202
1698671400000|2023-10-30 13:10:00|3856|3855.5|3858.5|3857.5|3858.5|3858|3855|3854.5|3966
1698671700000|2023-10-30 13:15:00|3859|3858|3865.5|3864.5|3865.5|3864.5|3859|3858|2587
1698672000000|2023-10-30 13:20:00|3865|3865|3866|3865.5|3867|3866.5|3863|3862.5|4072
1698672300000|2023-10-30 13:25:00|3866.5|3866|3868.5|3867.5|3868.5|3867.5|3863.5|3863|2202
1698672600000|2023-10-30 13:30:00|3867.5|3866.5|3866|3865|3875|3874|3865|3864|10914
1698672900000|2023-10-30 13:35:00|3866.5|3865.5|3868.5|3868|3873.5|3872.5|3866.5|3865.5|6688
1698673200000|2023-10-30 13:40:00|3869|3868.5|3874.5|3874|3879.5|3878.5|3868|3867|8520
1698673500000|2023-10-30 13:45:00|3874|3873.5|3872|3871.5|3877|3876|3872|3871|8510
1698673800000|2023-10-30 13:50:00|3872.5|3872|3868|3867|3875.5|3875|3868|3867|7045
1698674100000|2023-10-30 13:55:00|3868.5|3867.5|3869.5|3868.5|3871|3870.5|3866.5|3866|6364
1698674400000|2023-10-30 14:00:00|3870|3869|3868|3866.5|3871.5|3871|3867.5|3866.5|8210
1698674700000|2023-10-30 14:05:00|3867.5|3867|3869.5|3869|3870.5|3869.5|3866.5|3865.5|4266
1698675000000|2023-10-30 14:10:00|3870|3869.5|3867|3866|3871.5|3870.5|3865|3864.5|4749
1698675300000|2023-10-30 14:15:00|3866.5|3866.5|3869|3868.5|3870.5|3870|3866|3865.5|5290
1698675600000|2023-10-30 14:20:00|3869.5|3869|3869.5|3868.5|3871|3870.5|3869|3868.5|4749
1698675900000|2023-10-30 14:25:00|3869|3869|3872|3871.5|3872|3871.5|3868.5|3867.5|6253
1698676200000|2023-10-30 14:30:00|3871.5|3871|3868.5|3868|3871.5|3871|3868|3867|10174
1698676500000|2023-10-30 14:35:00|3868|3867.5|3865|3864|3870|3869|3864.5|3864|7854
1698676800000|2023-10-30 14:40:00|3864.5|3864.5|3864|3863|3866.5|3865.5|3863|3862.5|3951
1698677100000|2023-10-30 14:45:00|3864.5|3863.5|3866|3865|3869.5|3868.5|3864|3863|7475
1698677400000|2023-10-30 14:50:00|3866.5|3865.5|3866.5|3866|3867.5|3867|3864.5|3863.5|6710
1698677700000|2023-10-30 14:55:00|3867|3866.5|3870.5|3869.5|3870.5|3870|3865|3864.5|8202
1698678000000|2023-10-30 15:00:00|3869.5|3869|3872.5|3872|3874|3873.5|3869.5|3868.5|7858
1698678300000|2023-10-30 15:05:00|3872|3871.5|3872|3871.5|3874|3873.5|3872|3871|6700
1698678600000|2023-10-30 15:10:00|3871.5|3871|3871.5|3871|3874.5|3874|3871|3870.5|6169
1698678900000|2023-10-30 15:15:00|3871|3870.5|3862.5|3861.5|3872|3871.5|3861|3860|8259
1698679200000|2023-10-30 15:20:00|3863|3862|3859.5|3859|3863.5|3862.5|3857|3856|4961
1698679500000|2023-10-30 15:25:00|3859|3858.5|3863|3862.5|3863|3862.5|3858|3857|32881
1698679800000|2023-10-30 15:30:00|3862.5|3862|3863.5|3862.5|3865|3864|3861.5|3861|3467
1698680100000|2023-10-30 15:35:00|3863|3863|3861.5|3861|3864.5|3864|3861.5|3860.5|5744
1698680400000|2023-10-30 15:40:00|3861|3860.5|3862.5|3862|3862.5|3862|3859.5|3859|4213
1698680700000|2023-10-30 15:45:00|3862|3861.5|3862.5|3862|3865.5|3864.5|3861|3860.5|4359
1698681000000|2023-10-30 15:50:00|3863|3862.5|3864.5|3864|3866|3865.5|3863|3862|532615
1698681300000|2023-10-30 15:55:00|3864|3863.5|3866|3865.5|3867|3866.5|3863.5|3863|4933
1698681600000|2023-10-30 16:00:00|3866.5|3866|3869.5|3869|3870|3869.5|3866.5|3865.5|4641
1698681900000|2023-10-30 16:05:00|3869|3868.5|3869.5|3869|3871|3870.5|3869|3868.5|4663
1698682200000|2023-10-30 16:10:00|3870|3869|3872.5|3871.5|3873.5|3872.5|3869.5|3868.5|1926
1698682500000|2023-10-30 16:15:00|3872|3871|3874|3873|3875.5|3874.5|3872|3871|1210
1698682800000|2023-10-30 16:20:00|3874.5|3873.5|3873|3872|3875|3874|3871.5|3870|1579
1698683100000|2023-10-30 16:25:00|3873.5|3872.5|3867.5|3865.5|3873.5|3872.5|3867.5|3865.5|3902
1698739200000|2023-10-31 08:00:00|3867.5|3865.5|3874|3872|3884|3882|3867.5|3865.5|6864
1698739500000|2023-10-31 08:05:00|3874.5|3873.5|3876.5|3875.5|3881.5|3880|3873.5|3873.5|6619
1698739800000|2023-10-31 08:10:00|3876|3875|3885|3884.5|3889|3888.5|3876|3875|9340
1698740100000|2023-10-31 08:15:00|3884.5|3884|3885.5|3885|3891|3890|3884|3883|8157
1698740400000|2023-10-31 08:20:00|3885|3884.5|3884.5|3883.5|3886.5|3885|3883|3882|3153
1698740700000|2023-10-31 08:25:00|3884|3884|3879.5|3878|3885.5|3884.5|3878.5|3877.5|2727
1698741000000|2023-10-31 08:30:00|3879|3877.5|3884.5|3883.5|3885.5|3884.5|3877.5|3876.5|6540
1698741300000|2023-10-31 08:35:00|3885.5|3884.5|3887|3886|3888|3887.5|3883|3882|3580
1698741600000|2023-10-31 08:40:00|3887.5|3886.5|3891|3890.5|3895|3893.5|3887|3886.5|8529
1698741900000|2023-10-31 08:45:00|3890.5|3890|3897.5|3896.5|3897.5|3896.5|3890.5|3890|9690
1698742200000|2023-10-31 08:50:00|3898|3897.5|3901.5|3901|3901.5|3901|3896.5|3895.5|6469
1698742500000|2023-10-31 08:55:00|3902|3901.5|3899|3898|3903.5|3902|3897.5|3896.5|5994
1698742800000|2023-10-31 09:00:00|3898.5|3897|3898.5|3897.5|3903.5|3903|3897|3896|4665
1698743100000|2023-10-31 09:05:00|3898|3897|3898|3897|3898.5|3897.5|3895.5|3894.5|4436
1698743400000|2023-10-31 09:10:00|3898.5|3897.5|3899|3898|3900.5|3900|3897.5|3896.5|3486
1698743700000|2023-10-31 09:15:00|3899.5|3898.5|3895|3894|3900|3899|3895|3894|17740
1698744000000|2023-10-31 09:20:00|3894.5|3893.5|3890.5|3889.5|3896.5|3895.5|3890.5|3889.5|4362
1698744300000|2023-10-31 09:25:00|3891|3890|3890|3889|3891.5|3891|3887.5|3887|2968
1698744600000|2023-10-31 09:30:00|3889.5|3888.5|3892.5|3891.5|3893|3892|3889.5|3888.5|1164
1698744900000|2023-10-31 09:35:00|3892|3891|3889|3888|3892|3891.5|3888.5|3888|3579
1698745200000|2023-10-31 09:40:00|3889.5|3888.5|3890|3889|3890|3889.5|3887.5|3887|2695
1698745500000|2023-10-31 09:45:00|3890.5|3889.5|3892.5|3891|3892.5|3892|3889.5|3888.5|2155
1698745800000|2023-10-31 09:50:00|3893|3891.5|3898|3897|3899.5|3898.5|3891|3890.5|4858
1698746100000|2023-10-31 09:55:00|3897.5|3896.5|3902.5|3901.5|3904.5|3904|3897|3896|4480
1698746400000|2023-10-31 10:00:00|3902|3900.5|3900.5|3900|3902|3901.5|3899.5|3899|2898
1698746700000|2023-10-31 10:05:00|3900|3899.5|3902.5|3902|3905|3904|3900|3899|4855
1698747000000|2023-10-31 10:10:00|3903|3902.5|3905.5|3904.5|3906|3905.5|3903|3902|3796
1698747300000|2023-10-31 10:15:00|3905|3903.5|3901|3900|3905.5|3904|3897.5|3896.5|3892
1698747600000|2023-10-31 10:20:00|3900.5|3899.5|3901.5|3900.5|3903.5|3902.5|3900.5|3899.5|2683
1698747900000|2023-10-31 10:25:00|3902.5|3901.5|3897|3896|3903|3902.5|3897|3896|1998
1698748200000|2023-10-31 10:30:00|3897.5|3896.5|3895|3894|3899.5|3898.5|3894|3893|3905
1698748500000|2023-10-31 10:35:00|3895.5|3894.5|3896.5|3895.5|3898|3897|3895|3894|15249
1698748800000|2023-10-31 10:40:00|3897|3896.5|3899|3898.5|3900|3899.5|3897|3896|1043
1698749100000|2023-10-31 10:45:00|3898.5|3898|3904|3903|3905|3904|3898|3897.5|1479
1698749400000|2023-10-31 10:50:00|3903.5|3902.5|3900.5|3900|3903.5|3903|3900.5|3899.5|1980
1698749700000|2023-10-31 10:55:00|3901|3900.5|3902.5|3901.5|3903|3902|3899.5|3899|2484
1698750000000|2023-10-31 11:00:00|3902|3901|3899|3898.5|3902.5|3902|3899|3898|3637
1698750300000|2023-10-31 11:05:00|3899.5|3898|3901|3900|3901.5|3901|3898|3897|3520
1698750600000|2023-10-31 11:10:00|3900.5|3900.5|3901|3900.5|3902|3901|3900.5|3899.5|1820
1698750900000|2023-10-31 11:15:00|3902|3901|3902|3901|3903|3902|3900.5|3899.5|1549
1698751200000|2023-10-31 11:20:00|3900.5|3900|3902|3901|3904.5|3904|3900.5|3900|1629
1698751500000|2023-10-31 11:25:00|3901.5|3900.5|3904.5|3903.5|3904.5|3903.5|3900.5|3900|2270
1698751800000|2023-10-31 11:30:00|3905|3904|3904.5|3903.5|3906|3905.5|3902.5|3902|2843
1698752100000|2023-10-31 11:35:00|3904|3904|3902|3901|3905|3904|3901|3900.5|26107
1698752400000|2023-10-31 11:40:00|3903|3901.5|3903.5|3902.5|3904|3903|3900.5|3899.5|10797
1698752700000|2023-10-31 11:45:00|3904|3903|3906|3905|3907.5|3907|3903|3902|2332
1698753000000|2023-10-31 11:50:00|3906.5|3905.5|3911|3910.5|3911.5|3911|3906|3905.5|1917
1698753300000|2023-10-31 11:55:00|3911.5|3910|3906|3905.5|3911.5|3911|3906|3905|1929
1698753600000|2023-10-31 12:00:00|3905.5|3905|3906|3905.5|3907|3906|3904.5|3903.5|1906
1698753900000|2023-10-31 12:05:00|3905.5|3905|3908|3907|3908.5|3907.5|3905.5|3905|1907
1698754200000|2023-10-31 12:10:00|3908.5|3907.5|3908|3907|3909|3908|3907|3906.5|1824
1698754500000|2023-10-31 12:15:00|3908.5|3907.5|3909|3908.5|3910.5|3910|3907.5|3907|2714
1698754800000|2023-10-31 12:20:00|3909.5|3908|3905|3904.5|3909.5|3909|3904.5|3903.5|1572
1698755100000|2023-10-31 12:25:00|3905.5|3904|3903.5|3903|3906|3905.5|3903|3902.5|1184
1698755400000|2023-10-31 12:30:00|3902.5|3901.5|3904.5|3904|3905|3904.5|3902|3901|3224
1698755700000|2023-10-31 12:35:00|3904|3903.5|3906|3905.5|3906|3905.5|3904|3903.5|3219
1698756000000|2023-10-31 12:40:00|3906.5|3906|3907.5|3907|3908.5|3908|3906.5|3905.5|4463
1698756300000|2023-10-31 12:45:00|3908|3907.5|3910|3909.5|3910|3909.5|3907.5|3907|4358
1698756600000|2023-10-31 12:50:00|3909.5|3909|3907.5|3906.5|3909.5|3909|3904.5|3904|2967
1698756900000|2023-10-31 12:55:00|3907|3907|3903|3901.5|3908.5|3908|3902.5|3901.5|2058
1698757200000|2023-10-31 13:00:00|3903.5|3902|3903.5|3902.5|3905|3904|3902|3901|1843
1698757500000|2023-10-31 13:05:00|3903|3901.5|3902|3901.5|3906|3905|3902|3901.5|1002
1698757800000|2023-10-31 13:10:00|3902.5|3902|3898|3897|3903|3902|3898|3897|904
1698758100000|2023-10-31 13:15:00|3897.5|3897.5|3899|3898|3900|3899|3897|3896|1155
1698758400000|2023-10-31 13:20:00|3899.5|3898.5|3899|3898|3901.5|3901|3898|3897|3569
1698758700000|2023-10-31 13:25:00|3900|3899|3896.5|3895.5|3900|3899|3894.5|3893.5|8785
1698759000000|2023-10-31 13:30:00|3896|3895|3894|3892.5|3898|3897.5|3891.5|3890.5|4556
1698759300000|2023-10-31 13:35:00|3893.5|3893|3895|3894|3897|3896.5|3891|3890|8824
1698759600000|2023-10-31 13:40:00|3895.5|3894.5|3898.5|3897|3899.5|3899|3895.5|3894.5|5127
1698759900000|2023-10-31 13:45:00|3897.5|3896.5|3896|3895|3897.5|3896.5|3891.5|3891|5609
1698760200000|2023-10-31 13:50:00|3895.5|3894.5|3890.5|3889.5|3896.5|3895|3890|3889|5882
1698760500000|2023-10-31 13:55:00|3891|3890|3888.5|3887.5|3893|3892|3888.5|3887|581844
1698760800000|2023-10-31 14:00:00|3889|3887|3892.5|3891.5|3892.5|3891.5|3888|3887|4961
1698761100000|2023-10-31 14:05:00|3892|3891|3897.5|3897|3898.5|3897.5|3891.5|3890.5|6342
1698761400000|2023-10-31 14:10:00|3898.5|3897.5|3901|3900.5|3902.5|3902|3897.5|3897|5331
1698761700000|2023-10-31 14:15:00|3901.5|3901|3894|3893|3902|3901.5|3894|3893|2260
1698762000000|2023-10-31 14:20:00|3894.5|3893.5|3897|3896.5|3897.5|3896.5|3894.5|3893|7768
1698762300000|2023-10-31 14:25:00|3898|3896|3899.5|3898.5|3900|3899.5|3897.5|3896|6343
1698762600000|2023-10-31 14:30:00|3899|3899|3898|3897.5|3900|3899.5|3897.5|3896.5|105521
1698762900000|2023-10-31 14:35:00|3898.5|3898|3898.5|3898|3899.5|3899|3896.5|3896|8625
1698763200000|2023-10-31 14:40:00|3899|3897.5|3903.5|3902.5|3904|3903|3898|3897|4339
1698763500000|2023-10-31 14:45:00|3903|3903|3904|3903.5|3904|3903.5|3901.5|3901|7120
1698763800000|2023-10-31 14:50:00|3903.5|3903|3901|3900.5|3904|3903.5|3900.5|3900|4553
1698764100000|2023-10-31 14:55:00|3901.5|3901|3903.5|3902.5|3904|3903.5|3899|3898|5040
1698764400000|2023-10-31 15:00:00|3903|3903|3900|3899.5|3904|3903.5|3900|3899.5|6231
1698764700000|2023-10-31 15:05:00|3900.5|3900|3898|3897.5|3901|3900.5|3896.5|3895.5|12131
1698765000000|2023-10-31 15:10:00|3898.5|3898|3901|3900|3902|3901.5|3898.5|3898|9658
1698765300000|2023-10-31 15:15:00|3900.5|3900.5|3897.5|3897|3901.5|3901|3897.5|3897|6144
1698765600000|2023-10-31 15:20:00|3898|3897.5|3900.5|3900|3901|3900.5|3897.5|3896.5|27329
1698765900000|2023-10-31 15:25:00|3900|3899.5|3902|3901.5|3904|3903.5|3900|3899.5|6099
1698766200000|2023-10-31 15:30:00|3901.5|3901|3902.5|3901.5|3902.5|3902|3900|3899.5|9396
1698766500000|2023-10-31 15:35:00|3903|3902|3900.5|3900|3904|3903.5|3900.5|3900|6017
1698766800000|2023-10-31 15:40:00|3900|3899.5|3902|3901.5|3902|3901.5|3899|3898.5|25976
1698767100000|2023-10-31 15:45:00|3903|3901|3904.5|3903.5|3904.5|3903.5|3901|3900.5|7967
1698767400000|2023-10-31 15:50:00|3904|3903|3900.5|3900|3904|3903|3900.5|3899.5|6671
1698767700000|2023-10-31 15:55:00|3900|3899.5|3899.5|3899|3901.5|3901|3898.5|3898|6853
1698768000000|2023-10-31 16:00:00|3900|3899.5|3899|3898.5|3900|3899.5|3897|3896.5|10258
1698768300000|2023-10-31 16:05:00|3899.5|3899|3896.5|3895.5|3899.5|3899|3894|3893.5|30411
1698768600000|2023-10-31 16:10:00|3896|3895|3891.5|3891|3897|3896.5|3891.5|3891|20186
1698768900000|2023-10-31 16:15:00|3892|3891.5|3891.5|3891|3893.5|3893|3889|3888.5|13727
1698769200000|2023-10-31 16:20:00|3891|3890.5|3891|3890.5|3892|3891.5|3889.5|3889|11332
1698769500000|2023-10-31 16:25:00|3890.5|3890|3892|3891.5|3893|3892.5|3890|3889|28652
1698825600000|2023-11-01 08:00:00|3904|3902.5|3904|3902.5|3908|3906|3900.5|3899|10616
1698825900000|2023-11-01 08:05:00|3902.5|3903|3908.5|3907.5|3909.5|3908.5|3901|3900|5641
1698826200000|2023-11-01 08:10:00|3908|3907|3908.5|3908|3911|3910|3906.5|3905|35214
1698826500000|2023-11-01 08:15:00|3909|3907.5|3901|3900|3909|3907.5|3900.5|3899|5915
1698826800000|2023-11-01 08:20:00|3901.5|3900.5|3901.5|3900.5|3903.5|3902.5|3899.5|3898.5|2217
1698827100000|2023-11-01 08:25:00|3902.5|3900|3897.5|3896.5|3902.5|3902|3895.5|3894.5|4651
1698827400000|2023-11-01 08:30:00|3898|3897|3901|3900|3903|3902.5|3896.5|3895|1859
1698827700000|2023-11-01 08:35:00|3901.5|3900.5|3899.5|3898.5|3901.5|3900.5|3898|3897.5|1824
1698828000000|2023-11-01 08:40:00|3900.5|3899.5|3895|3894|3900.5|3899.5|3893.5|3892|3886
1698828300000|2023-11-01 08:45:00|3895.5|3894.5|3899.5|3898.5|3899.5|3898.5|3894|3893.5|2819
1698828600000|2023-11-01 08:50:00|3900|3899|3898|3896.5|3900.5|3900|3897.5|3896.5|1677
1698828900000|2023-11-01 08:55:00|3897.5|3897.5|3898.5|3897.5|3899|3898|3897|3896|3096
1698829200000|2023-11-01 09:00:00|3898|3897|3898.5|3898|3899|3898|3895|3894.5|3298
1698829500000|2023-11-01 09:05:00|3899|3897.5|3902|3901|3902.5|3901.5|3898.5|3897.5|3822
1698829800000|2023-11-01 09:10:00|3901.5|3900.5|3899|3898.5|3902.5|3901.5|3897.5|3897|1446
1698830100000|2023-11-01 09:15:00|3898.5|3898|3900.5|3899.5|3900.5|3900|3897.5|3896.5|1368
1698830400000|2023-11-01 09:20:00|3900|3900.5|3903.5|3902.5|3903.5|3902.5|3898|3897|2673
1698830700000|2023-11-01 09:25:00|3903|3903|3908.5|3907.5|3909|3908|3903|3902.5|2350
1698831000000|2023-11-01 09:30:00|3909|3908|3911|3910|3912.5|3911.5|3909|3908|2899
1698831300000|2023-11-01 09:35:00|3911.5|3910.5|3912.5|3911.5|3913.5|3912.5|3911.5|3910.5|2524
1698831600000|2023-11-01 09:40:00|3912|3912|3910.5|3910|3913.5|3913|3910.5|3909.5|2490
1698831900000|2023-11-01 09:45:00|3911|3910.5|3910|3909|3911.5|3910.5|3909|3908.5|615
1698832200000|2023-11-01 09:50:00|3909.5|3908.5|3912.5|3911.5|3913|3912.5|3909|3908.5|8535
1698832500000|2023-11-01 09:55:00|3913.5|3912|3912.5|3911.5|3915|3914|3911.5|3911|2272
1698832800000|2023-11-01 10:00:00|3912|3912|3911|3910|3913.5|3913|3910.5|3910|2483
1698833100000|2023-11-01 10:05:00|3911.5|3910.5|3911|3910.5|3912.5|3912|3909.5|3908.5|1966
1698833400000|2023-11-01 10:10:00|3910.5|3910|3908|3907.5|3911|3910|3906.5|3906|4211
1698833700000|2023-11-01 10:15:00|3907.5|3907|3906|3905.5|3908|3907.5|3905.5|3904.5|4173
1698834000000|2023-11-01 10:20:00|3905|3905|3905|3904|3907.5|3906.5|3904.5|3904|2494
1698834300000|2023-11-01 10:25:00|3904.5|3903.5|3904.5|3904|3905|3904|3903|3902.5|2151
1698834600000|2023-11-01 10:30:00|3904|3903.5|3906.5|3906|3907|3906.5|3902.5|3901.5|3220
1698834900000|2023-11-01 10:35:00|3907|3905.5|3906.5|3905.5|3908|3907.5|3905.5|3905|1797
1698835200000|2023-11-01 10:40:00|3906|3905|3904|3903|3906.5|3905.5|3903|3902|3314
1698835500000|2023-11-01 10:45:00|3903|3902|3898|3897|3903.5|3902.5|3896.5|3895.5|4778
1698835800000|2023-11-01 10:50:00|3897.5|3896.5|3898|3897.5|3900|3899.5|3895|3894.5|3924
1698836100000|2023-11-01 10:55:00|3897.5|3897|3898|3897.5|3900|3899|3897.5|3896.5|2258
1698836400000|2023-11-01 11:00:00|3899|3898|3900|3899|3900.5|3899.5|3898.5|3898|1689
1698836700000|2023-11-01 11:05:00|3899.5|3898.5|3899|3898|3900.5|3900|3898|3897|2671
1698837000000|2023-11-01 11:10:00|3898.5|3897.5|3903.5|3902.5|3903.5|3902.5|3898|3897|2116
1698837300000|2023-11-01 11:15:00|3903|3902|3901.5|3901|3904|3903|3901|3900|1482
1698837600000|2023-11-01 11:20:00|3900.5|3900|3898.5|3898|3900.5|3900|3898.5|3897.5|1841
1698837900000|2023-11-01 11:25:00|3898|3897.5|3899.5|3899|3900|3899.5|3897.5|3896.5|1408
1698838200000|2023-11-01 11:30:00|3900|3899.5|3899.5|3898.5|3901|3900.5|3899|3898|2637
1698838500000|2023-11-01 11:35:00|3900|3899|3897.5|3897|3900|3899|3897.5|3897|1740
1698838800000|2023-11-01 11:40:00|3897|3896.5|3893|3892|3897.5|3897|3893|3892|2992
1698839100000|2023-11-01 11:45:00|3892.5|3891.5|3893.5|3892.5|3895|3894|3892.5|3891.5|2110
1698839400000|2023-11-01 11:50:00|3893|3893|3895|3894|3896.5|3895.5|3893|3892.5|2008
1698839700000|2023-11-01 11:55:00|3895.5|3894.5|3899|3898.5|3900|3899.5|3895.5|3894.5|1184
1698840000000|2023-11-01 12:00:00|3898.5|3898|3901|3900.5|3901|3900.5|3898|3897.5|3168
1698840300000|2023-11-01 12:05:00|3900.5|3900|3902.5|3902|3902.5|3902|3899.5|3899|3792
1698840600000|2023-11-01 12:10:00|3902|3901.5|3902|3901|3904.5|3904|3901|3900|2973
1698840900000|2023-11-01 12:15:00|3905.5|3903|3900.5|3900|3905.5|3903|3900.5|3899.5|3772
1698841200000|2023-11-01 12:20:00|3901|3899.5|3902|3901.5|3903|3902|3900|3899|2320
1698841500000|2023-11-01 12:25:00|3902.5|3901|3905.5|3905|3907|3906|3901.5|3901|2399
1698841800000|2023-11-01 12:30:00|3906|3905.5|3911.5|3911|3911.5|3911|3906|3905.5|3537
1698842100000|2023-11-01 12:35:00|3912|3911.5|3910.5|3909.5|3913|3912.5|3909.5|3909|2780
1698842400000|2023-11-01 12:40:00|3910|3910|3911.5|3911|3911.5|3911|3908|3907|2940
1698842700000|2023-11-01 12:45:00|3911|3910.5|3912|3911.5|3913|3912|3910|3909|2121
1698843000000|2023-11-01 12:50:00|3912.5|3912|3912.5|3912|3914.5|3914|3910|3909.5|3878
1698843300000|2023-11-01 12:55:00|3913|3911.5|3914|3913.5|3915|3914.5|3912|3911|3407
1698843600000|2023-11-01 13:00:00|3914.5|3914|3914|3913.5|3915|3914.5|3912|3911|3772
1698843900000|2023-11-01 13:05:00|3913.5|3913|3918.5|3918|3919|3918.5|3913.5|3912.5|6062
1698844200000|2023-11-01 13:10:00|3919|3918.5|3920.5|3920|3922|3921.5|3917|3916.5|3669
1698844500000|2023-11-01 13:15:00|3920|3919.5|3923|3922.5|3923|3922.5|3919|3918.5|4202
1698844800000|2023-11-01 13:20:00|3922.5|3922|3923|3922.5|3923|3922.5|3920|3919|2824
1698845100000|2023-11-01 13:25:00|3923.5|3922|3928.5|3928|3929|3928.5|3922.5|3921.5|2826
1698845400000|2023-11-01 13:30:00|3930|3927.5|3918.5|3917.5|3930|3929.5|3917|3916|6586
1698845700000|2023-11-01 13:35:00|3919|3918|3919.5|3918.5|3923|3922.5|3917|3916|7222
1698846000000|2023-11-01 13:40:00|3920|3919|3918.5|3917.5|3923|3922|3917|3916.5|3869
1698846300000|2023-11-01 13:45:00|3919|3918|3923.5|3923|3926|3925|3917.5|3917|6260
1698846600000|2023-11-01 13:50:00|3922.5|3922.5|3916|3915.5|3923|3922.5|3915.5|3914.5|2984
1698846900000|2023-11-01 13:55:00|3916.5|3916|3911|3909|3917|3916.5|3911|3909|4064
1698847200000|2023-11-01 14:00:00|3912|3910|3909|3908|3913.5|3912.5|3908|3907.5|7761
1698847500000|2023-11-01 14:05:00|3908.5|3908.5|3910|3909|3911|3910|3907|3906|5557
1698847800000|2023-11-01 14:10:00|3909.5|3909.5|3910|3909|3910.5|3910|3907.5|3906.5|5463
1698848100000|2023-11-01 14:15:00|3909.5|3908.5|3909.5|3909|3910|3909.5|3907.5|3906.5|4868
1698848400000|2023-11-01 14:20:00|3909|3908.5|3913|3912|3913.5|3912.5|3907.5|3907|18317
1698848700000|2023-11-01 14:25:00|3912.5|3911.5|3907|3906.5|3912.5|3911.5|3906.5|3905.5|3914
1698849000000|2023-11-01 14:30:00|3907.5|3907|3907.5|3906.5|3910|3909.5|3905|3904.5|6685
1698849300000|2023-11-01 14:35:00|3907|3907|3902.5|3902|3909.5|3909|3902|3901|21046
1698849600000|2023-11-01 14:40:00|3903|3902.5|3903.5|3903|3905.5|3905|3903|3902.5|8396
1698849900000|2023-11-01 14:45:00|3903|3902.5|3899.5|3898.5|3903.5|3903|3897.5|3896.5|4620
1698850200000|2023-11-01 14:50:00|3900|3899|3899|3898.5|3900.5|3900|3897.5|3896.5|5677
1698850500000|2023-11-01 14:55:00|3898.5|3898|3896.5|3895.5|3899|3898.5|3896|3895.5|6221
1698850800000|2023-11-01 15:00:00|3897|3896|3896|3895.5|3898|3897.5|3896|3895|2565
1698851100000|2023-11-01 15:05:00|3895.5|3895|3893.5|3893|3896.5|3895.5|3893|3892.5|3829
1698851400000|2023-11-01 15:10:00|3893|3892.5|3887|3886|3893|3892.5|3887|3886|21597
1698851700000|2023-11-01 15:15:00|3886|3885.5|3886|3885.5|3886.5|3886|3884|3883|8223
1698852000000|2023-11-01 15:20:00|3886.5|3885|3886.5|3886|3887.5|3887|3885.5|3884.5|4425
1698852300000|2023-11-01 15:25:00|3886|3885.5|3890|3889|3890.5|3890|3886|3885.5|4162
1698852600000|2023-11-01 15:30:00|3889.5|3889.5|3892|3891|3892|3891.5|3888.5|3888|6565
1698852900000|2023-11-01 15:35:00|3891.5|3891.5|3889.5|3888.5|3892|3891.5|3888.5|3887.5|3696
1698853200000|2023-11-01 15:40:00|3890|3889|3892.5|3891.5|3893|3892.5|3889.5|3888.5|5961
1698853500000|2023-11-01 15:45:00|3892|3892|3893.5|3893|3894|3893.5|3891.5|3890.5|8489
1698853800000|2023-11-01 15:50:00|3893|3892.5|3894.5|3894|3895.5|3895|3893|3892.5|4944
1698854100000|2023-11-01 15:55:00|3894|3893.5|3895|3894.5|3895.5|3895|3893|3892.5|2320
1698854400000|2023-11-01 16:00:00|3894.5|3894|3892|3891.5|3895.5|3895|3891|3890.5|6099
1698854700000|2023-11-01 16:05:00|3891.5|3890.5|3891|3890|3894|3893|3889.5|3888.5|5593
1698855000000|2023-11-01 16:10:00|3890.5|3890.5|3889.5|3888.5|3891|3890.5|3889|3888|6771
1698855300000|2023-11-01 16:15:00|3890|3889|3888.5|3888|3890|3889.5|3886.5|3886|8352
1698855600000|2023-11-01 16:20:00|3888|3887.5|3890|3889|3890|3889.5|3888|3887.5|5934
1698855900000|2023-11-01 16:25:00|3889.5|3889.5|3886.5|3885.5|3889.5|3889.5|3886.5|3885|10581
1698912000000|2023-11-02 08:00:00|3893.5|3890.5|3895|3893.5|3903.5|3901.5|3885.5|3884|27299
1698912300000|2023-11-02 08:05:00|3895.5|3894|3894.5|3893|3899.5|3898|3892|3890.5|17984
1698912600000|2023-11-02 08:10:00|3894|3893.5|3902|3901|3910|3909.5|3892.5|3891.5|15414
1698912900000|2023-11-02 08:15:00|3902.5|3901.5|3898|3897|3904|3903|3897|3896|5928
1698913200000|2023-11-02 08:20:00|3896.5|3895.5|3893.5|3892.5|3898.5|3898|3892.5|3891|15299
1698913500000|2023-11-02 08:25:00|3893|3892|3894|3893|3896|3895|3890|3889|5830
1698913800000|2023-11-02 08:30:00|3895.5|3893.5|3898.5|3897.5|3902.5|3901.5|3894|3893|4577
1698914100000|2023-11-02 08:35:00|3898|3897|3900.5|3900|3900.5|3900|3894|3893|3888
1698914400000|2023-11-02 08:40:00|3901|3899.5|3903.5|3902.5|3904|3903.5|3899|3898.5|2930
1698914700000|2023-11-02 08:45:00|3902.5|3902|3900|3899.5|3903|3902.5|3900|3899|2168
1698915000000|2023-11-02 08:50:00|3900.5|3899|3901|3899.5|3901.5|3900.5|3896|3895.5|8436
1698915300000|2023-11-02 08:55:00|3901.5|3900|3904|3903|3904|3903|3898|3897|3569
1698915600000|2023-11-02 09:00:00|3903.5|3903.5|3901|3900.5|3907|3906|3901|3900|3497
1698915900000|2023-11-02 09:05:00|3901.5|3900|3898.5|3898|3904|3903|3898|3897|2071
1698916200000|2023-11-02 09:10:00|3898|3897.5|3895|3894.5|3899|3898.5|3894.5|3894|4142
1698916500000|2023-11-02 09:15:00|3895.5|3895|3895.5|3895|3897.5|3896.5|3893.5|3892.5|5443
1698916800000|2023-11-02 09:20:00|3896|3895.5|3895.5|3894.5|3896.5|3896|3892.5|3892|3460
1698917100000|2023-11-02 09:25:00|3895|3895|3894|3893.5|3895|3895|3892.5|3891.5|3640
1698917400000|2023-11-02 09:30:00|3893.5|3893|3895|3894.5|3896|3895.5|3893.5|3893|7959
1698917700000|2023-11-02 09:35:00|3895.5|3895|3898.5|3898|3899.5|3898.5|3895|3894|8075
1698918000000|2023-11-02 09:40:00|3899.5|3899|3898|3897.5|3900.5|3900|3896.5|3895.5|3423
1698918300000|2023-11-02 09:45:00|3898.5|3898|3899|3898.5|3900|3899.5|3898|3897.5|5252
1698918600000|2023-11-02 09:50:00|3898.5|3898|3896|3895|3898.5|3898|3893.5|3892.5|4784
1698918900000|2023-11-02 09:55:00|3895.5|3895.5|3895|3894|3896|3895.5|3894|3893.5|4353
1698919200000|2023-11-02 10:00:00|3894.5|3893.5|3890.5|3890|3895|3893.5|3889.5|3889|3389
1698919500000|2023-11-02 10:05:00|3889|3889.5|3886.5|3885.5|3890|3889.5|3885.5|3885|6672
1698919800000|2023-11-02 10:10:00|3886|3885|3887|3886|3887|3886|3884|3883.5|1546
1698920100000|2023-11-02 10:15:00|3886.5|3885.5|3890|3889|3890.5|3889.5|3886|3885.5|3754
1698920400000|2023-11-02 10:20:00|3889.5|3889.5|3890.5|3889.5|3890.5|3890|3888.5|3888|2273
1698920700000|2023-11-02 10:25:00|3890|3889|3887|3886.5|3890|3889|3886.5|3885.5|1946
1698921000000|2023-11-02 10:30:00|3886.5|3886|3884.5|3883.5|3887|3886.5|3884|3883.5|2868
1698921300000|2023-11-02 10:35:00|3884|3884|3883|3882|3884.5|3884|3881|3880|4146
1698921600000|2023-11-02 10:40:00|3882|3881.5|3882.5|3882|3884|3883|3881|3880|2860
1698921900000|2023-11-02 10:45:00|3883|3881.5|3881|3880|3883.5|3882.5|3881|3880|1532
1698922200000|2023-11-02 10:50:00|3881.5|3880.5|3878.5|3878|3881.5|3881|3878.5|3878|2211
1698922500000|2023-11-02 10:55:00|3879|3878.5|3882|3881.5|3884.5|3884|3879|3878.5|3070
1698922800000|2023-11-02 11:00:00|3882.5|3882|3884|3883|3884|3883|3880.5|3879.5|67591
1698923100000|2023-11-02 11:05:00|3885|3883.5|3882.5|3882|3886.5|3886|3881|3880.5|2473
1698923400000|2023-11-02 11:10:00|3882|3881.5|3884|3883|3884|3883|3881|3880.5|2518
1698923700000|2023-11-02 11:15:00|3883.5|3882.5|3881.5|3880.5|3886|3885.5|3881.5|3880.5|2737
1698924000000|2023-11-02 11:20:00|3881|3880|3881.5|3880.5|3881.5|3881|3879.5|3879|12020
1698924300000|2023-11-02 11:25:00|3881|3880|3879|3878.5|3882|3881|3878.5|3878|2772
1698924600000|2023-11-02 11:30:00|3879.5|3879|3881.5|3881|3881.5|3881|3879|3878.5|3021
1698924900000|2023-11-02 11:35:00|3882|3881.5|3881|3880.5|3883|3882.5|3879|3878.5|3408
1698925200000|2023-11-02 11:40:00|3881.5|3880|3882.5|3882|3883.5|3883|3880.5|3880|3220
1698925500000|2023-11-02 11:45:00|3883|3882.5|3878.5|3877.5|3883.5|3883|3878.5|3877.5|4850
1698925800000|2023-11-02 11:50:00|3879.5|3879|3882|3881.5|3882.5|3882|3879.5|3878.5|3727
1698926100000|2023-11-02 11:55:00|3881.5|3881|3883.5|3882.5|3883.5|3882.5|3881|3880.5|4019
1698926400000|2023-11-02 12:00:00|3884|3883|3877.5|3877|3884|3883|3877|3876|3752
1698926700000|2023-11-02 12:05:00|3878|3876.5|3879|3878.5|3882|3881|3877.5|3876.5|7784
1698927000000|2023-11-02 12:10:00|3878.5|3878|3882|3881.5|3883.5|3883|3878.5|3878|11848
1698927300000|2023-11-02 12:15:00|3881.5|3881|3880|3879.5|3883.5|3883|3879.5|3879|4230
1698927600000|2023-11-02 12:20:00|3879.5|3879|3882.5|3882|3883.5|3883|3879|3878.5|3073
1698927900000|2023-11-02 12:25:00|3883|3882.5|3880|3879|3883.5|3883|3879|3878.5|3367
1698928200000|2023-11-02 12:30:00|3880.5|3879.5|3885|3884.5|3885|3884.5|3880.5|3879.5|4982
1698928500000|2023-11-02 12:35:00|3885.5|3885|3886.5|3885.5|3886.5|3886|3885.5|3884.5|4532
1698928800000|2023-11-02 12:40:00|3887|3886|3880|3879.5|3887|3886.5|3879.5|3879|8602
1698929100000|2023-11-02 12:45:00|3880.5|3880|3881.5|3881|3884|3883.5|3880.5|3880|3697
1698929400000|2023-11-02 12:50:00|3882|3881.5|3882.5|3881.5|3883.5|3883|3882|3881|4067
1698929700000|2023-11-02 12:55:00|3882|3882|3882.5|3882|3883.5|3883|3881.5|3881|4451
1698930000000|2023-11-02 13:00:00|3883|3882.5|3883.5|3883|3887|3886|3882.5|3882|2839
1698930300000|2023-11-02 13:05:00|3884|3883.5|3884.5|3884|3886.5|3886|3883|3882.5|2298
1698930600000|2023-11-02 13:10:00|3884|3883.5|3883|3882.5|3884.5|3883.5|3882|3881.5|2528
1698930900000|2023-11-02 13:15:00|3884|3883.5|3882|3881.5|3884|3883.5|3881.5|3881|2068
1698931200000|2023-11-02 13:20:00|3882.5|3882|3883.5|3882.5|3884.5|3884|3880.5|3880|2504
1698931500000|2023-11-02 13:25:00|3884|3883|3886|3885.5|3887.5|3887|3883|3882.5|3650
1698931800000|2023-11-02 13:30:00|3885.5|3885|3890.5|3889.5|3892|3891|3884.5|3884|7620
1698932100000|2023-11-02 13:35:00|3890|3889|3886|3885.5|3890.5|3890|3884|3883|5108
1698932400000|2023-11-02 13:40:00|3885.5|3885|3880.5|3879.5|3886.5|3885.5|3879.5|3879|5902
1698932700000|2023-11-02 13:45:00|3880|3880|3879.5|3878.5|3884.5|3883.5|3878|3877.5|10350
1698933000000|2023-11-02 13:50:00|3880|3879|3886.5|3886|3887.5|3886.5|3880|3879|6202
1698933300000|2023-11-02 13:55:00|3887|3886.5|3883|3882|3887|3886.5|3882|3881.5|3598
1698933600000|2023-11-02 14:00:00|3883.5|3882.5|3889|3888.5|3889|3888.5|3883.5|3882.5|6848
1698933900000|2023-11-02 14:05:00|3889.5|3889|3889|3888|3890.5|3890|3887|3886.5|4351
1698934200000|2023-11-02 14:10:00|3889.5|3888.5|3888.5|3888|3892.5|3892|3887|3886|8389
1698934500000|2023-11-02 14:15:00|3889|3888.5|3894.5|3893.5|3894.5|3893.5|3889|3888.5|7443
1698934800000|2023-11-02 14:20:00|3894|3893|3893|3892.5|3896.5|3896|3892|3891|4982
1698935100000|2023-11-02 14:25:00|3893.5|3893|3897|3896|3897.5|3896.5|3892.5|3892|4259
1698935400000|2023-11-02 14:30:00|3896.5|3895.5|3904.5|3904|3906|3905|3896|3895.5|6729
1698935700000|2023-11-02 14:35:00|3903.5|3903|3907.5|3906.5|3907.5|3907|3903.5|3903|4796
1698936000000|2023-11-02 14:40:00|3907|3906|3908.5|3907.5|3909.5|3908.5|3904.5|3903.5|48377
1698936300000|2023-11-02 14:45:00|3909|3908|3909|3908|3911|3910|3907|3906.5|9775
1698936600000|2023-11-02 14:50:00|3909.5|3909|3908|3907.5|3909.5|3909|3907|3906|5938
1698936900000|2023-11-02 14:55:00|3909.5|3908.5|3910|3909.5|3911.5|3911|3908.5|3908|9343
1698937200000|2023-11-02 15:00:00|3910.5|3910|3911|3910|3912.5|3912|3909|3908.5|9418
1698937500000|2023-11-02 15:05:00|3910.5|3910.5|3908|3907|3911.5|3911|3907.5|3907|28933
1698937800000|2023-11-02 15:10:00|3907.5|3907.5|3904.5|3903.5|3908|3907.5|3903.5|3903|9594
1698938100000|2023-11-02 15:15:00|3904|3904|3904|3903.5|3904.5|3904|3902.5|3902|13148
1698938400000|2023-11-02 15:20:00|3903.5|3903|3905.5|3905|3905.5|3905|3902.5|3902|5631
1698938700000|2023-11-02 15:25:00|3906|3905.5|3902.5|3902|3907|3906.5|3901.5|3901|4534
1698939000000|2023-11-02 15:30:00|3901.5|3901|3906|3905.5|3907|3906.5|3901.5|3901|7143
1698939300000|2023-11-02 15:35:00|3906.5|3905|3904|3903|3907.5|3907|3904|3903|4503
1698939600000|2023-11-02 15:40:00|3903.5|3903.5|3908|3907|3908|3907|3902|3901.5|5423
1698939900000|2023-11-02 15:45:00|3907.5|3906.5|3908|3907.5|3909|3908.5|3906.5|3906|3920
1698940200000|2023-11-02 15:50:00|3908.5|3908|3906.5|3905.5|3909|3908.5|3905.5|3905|4488
1698940500000|2023-11-02 15:55:00|3906|3906|3903.5|3902.5|3907|3906.5|3903|3902.5|5189
1698940800000|2023-11-02 16:00:00|3903|3902|3900|3899.5|3905|3904.5|3899.5|3899|22662
1698941100000|2023-11-02 16:05:00|3900.5|3900|3897|3896.5|3901|3900.5|3897|3896.5|7428
1698941400000|2023-11-02 16:10:00|3897.5|3897|3895.5|3895|3899.5|3899|3895.5|3895|7863
1698941700000|2023-11-02 16:15:00|3896|3895.5|3898|3897.5|3899|3898.5|3896|3895|7140
1698942000000|2023-11-02 16:20:00|3898.5|3897|3899.5|3899|3900.5|3900|3897.5|3897|8267
1698942300000|2023-11-02 16:25:00|3900|3899.5|3900.5|3899|3900.5|3900|3898.5|3898|10297
1698998400000|2023-11-03 08:00:00|3908.5|3906.5|3898|3897|3910.5|3909|3896.5|3894.5|4793
1698998700000|2023-11-03 08:05:00|3896.5|3896.5|3892.5|3892|3896.5|3896.5|3891.5|3890.5|7351
1698999000000|2023-11-03 08:10:00|3892|3891|3889.5|3888.5|3895|3894|3888.5|3887.5|3456
1698999300000|2023-11-03 08:15:00|3888.5|3889|3890.5|3888.5|3894.5|3893|3886.5|3885|3402
1698999600000|2023-11-03 08:20:00|3890|3889|3889|3888|3891.5|3890.5|3888|3887|3396
1698999900000|2023-11-03 08:25:00|3888.5|3888.5|3888.5|3888|3890|3889.5|3887|3885.5|2026
1699000200000|2023-11-03 08:30:00|3889|3888.5|3897|3896.5|3897.5|3897|3888.5|3888.5|3755
1699000500000|2023-11-03 08:35:00|3896.5|3895.5|3891|3890.5|3898|3897.5|3891|3890|3722
1699000800000|2023-11-03 08:40:00|3890.5|3890|3894|3893.5|3895.5|3895|3890.5|3890|8285
1699001100000|2023-11-03 08:45:00|3894.5|3893|3897|3896|3897|3896|3893|3892|3993
1699001400000|2023-11-03 08:50:00|3896|3895.5|3891.5|3891|3897|3896.5|3890.5|3889.5|3505
1699001700000|2023-11-03 08:55:00|3891|3890.5|3890|3889.5|3891|3890.5|3888|3887|4362
1699002000000|2023-11-03 09:00:00|3890.5|3890|3884.5|3883.5|3890.5|3890|3883.5|3882.5|6354
1699002300000|2023-11-03 09:05:00|3884|3883|3884|3883|3887|3886.5|3882|3881|4682
1699002600000|2023-11-03 09:10:00|3884.5|3883.5|3889.5|3888.5|3889.5|3888.5|3884.5|3883.5|3728
1699002900000|2023-11-03 09:15:00|3889|3887.5|3889|3888.5|3891|3890.5|3888|3887|5645
1699003200000|2023-11-03 09:20:00|3888.5|3888|3890.5|3889.5|3890.5|3890|3888|3887.5|2618
1699003500000|2023-11-03 09:25:00|3890|3890|3891.5|3891|3893|3892.5|3889.5|3889|1965
1699003800000|2023-11-03 09:30:00|3891|3890.5|3888|3887|3891|3891|3887.5|3887|3595
1699004100000|2023-11-03 09:35:00|3889|3887.5|3884|3883.5|3889|3888.5|3884|3883|3494
1699004400000|2023-11-03 09:40:00|3884.5|3884|3886|3885.5|3886.5|3886|3884|3883.5|2542
1699004700000|2023-11-03 09:45:00|3885.5|3885|3886|3885.5|3886.5|3886|3885|3884|1654
1699005000000|2023-11-03 09:50:00|3885|3885|3886.5|3886|3888|3887.5|3885|3884|2075
1699005300000|2023-11-03 09:55:00|3887|3886.5|3885|3883.5|3887|3886.5|3884.5|3883.5|2611
1699005600000|2023-11-03 10:00:00|3884.5|3884|3883.5|3882.5|3887|3886.5|3883.5|3882.5|5822
1699005900000|2023-11-03 10:05:00|3883|3883|3885|3884|3887|3886|3883|3883|1090
1699006200000|2023-11-03 10:10:00|3884.5|3884.5|3884.5|3883.5|3885.5|3885|3883.5|3882.5|2984
1699006500000|2023-11-03 10:15:00|3884|3884|3883.5|3883|3885.5|3885|3882.5|3881.5|2473
1699006800000|2023-11-03 10:20:00|3884|3883.5|3884|3883.5|3886.5|3885.5|3884|3883.5|2973
1699007100000|2023-11-03 10:25:00|3883.5|3883|3883|3882.5|3885|3884|3883|3882.5|2144
1699007400000|2023-11-03 10:30:00|3884.5|3884|3884|3883.5|3885.5|3884.5|3883|3882|2789
1699007700000|2023-11-03 10:35:00|3883.5|3883|3882.5|3881.5|3883.5|3883|3881.5|3880.5|755
1699008000000|2023-11-03 10:40:00|3882|3882|3880.5|3880|3883.5|3882.5|3880.5|3880|2616
1699008300000|2023-11-03 10:45:00|3880|3879.5|3881.5|3881|3883|3882|3880|3879.5|4082
1699008600000|2023-11-03 10:50:00|3880.5|3880.5|3881|3880|3882.5|3881.5|3880|3879|5339
1699008900000|2023-11-03 10:55:00|3881.5|3880.5|3882.5|3881.5|3882.5|3881.5|3881|3880|1798
1699009200000|2023-11-03 11:00:00|3883|3882|3883|3882|3883.5|3882.5|3882|3881.5|1412
1699009500000|2023-11-03 11:05:00|3882|3881.5|3883|3882|3883.5|3882.5|3882|3881.5|1861
1699009800000|2023-11-03 11:10:00|3883.5|3882.5|3883|3882|3884|3883.5|3883|3882|863
1699010100000|2023-11-03 11:15:00|3883.5|3882.5|3880|3879.5|3883.5|3882.5|3879.5|3879|2109
1699010400000|2023-11-03 11:20:00|3880.5|3880|3879|3878|3881|3880|3877.5|3877|3771
1699010700000|2023-11-03 11:25:00|3879.5|3879|3880|3879|3880.5|3880|3879.5|3879|2620
1699011000000|2023-11-03 11:30:00|3879.5|3879.5|3879|3878.5|3880.5|3880|3879|3878|1781
1699011300000|2023-11-03 11:35:00|3878.5|3878|3881.5|3880.5|3882|3881.5|3878.5|3878|1371
1699011600000|2023-11-03 11:40:00|3881|3881|3881|3880|3881.5|3881|3880|3879|1033
1699011900000|2023-11-03 11:45:00|3880.5|3879.5|3878|3877|3880.5|3879.5|3878|3877|1672
1699012200000|2023-11-03 11:50:00|3877.5|3876.5|3876.5|3876|3877.5|3876.5|3876|3875|1394
1699012500000|2023-11-03 11:55:00|3877|3875.5|3877|3876|3878|3877|3876.5|3875.5|2566
1699012800000|2023-11-03 12:00:00|3876.5|3875.5|3877.5|3876.5|3879.5|3878.5|3876.5|3875.5|3454
1699013100000|2023-11-03 12:05:00|3877|3877.5|3880|3879|3880|3879|3877|3877|1649
1699013400000|2023-11-03 12:10:00|3879.5|3879.5|3879|3878.5|3881.5|3881|3879|3878|1121
1699013700000|2023-11-03 12:15:00|3879.5|3879|3880|3879.5|3882|3881.5|3879|3879|1996
1699014000000|2023-11-03 12:20:00|3880.5|3880|3882.5|3882|3882.5|3882|3880.5|3879.5|990
1699014300000|2023-11-03 12:25:00|3883|3882.5|3881|3879|3883.5|3882.5|3880.5|3879|3371
1699014600000|2023-11-03 12:30:00|3883.5|3879.5|3879|3878.5|3883.5|3882|3876.5|3875.5|5471
1699014900000|2023-11-03 12:35:00|3878|3878|3878|3877|3881.5|3880.5|3877|3876.5|3803
1699015200000|2023-11-03 12:40:00|3878.5|3877.5|3876.5|3875.5|3878.5|3877.5|3876|3875|1757
1699015500000|2023-11-03 12:45:00|3877|3876|3879.5|3879|3881.5|3880.5|3876.5|3876|3366
1699015800000|2023-11-03 12:50:00|3880|3878.5|3875|3874|3881|3880.5|3874.5|3874|7132
1699016100000|2023-11-03 12:55:00|3875.5|3874.5|3871|3870.5|3875.5|3875|3870.5|3870|3427
1699016400000|2023-11-03 13:00:00|3871.5|3871|3877.5|3876.5|3880|3879|3871|3870.5|4306
1699016700000|2023-11-03 13:05:00|3878|3877.5|3879|3878|3880|3879|3877.5|3877|1193
1699017000000|2023-11-03 13:10:00|3880|3878.5|3876.5|3875.5|3880|3879|3874.5|3873.5|1480
1699017300000|2023-11-03 13:15:00|3876|3875|3873|3872.5|3876.5|3875.5|3873|3872.5|2197
1699017600000|2023-11-03 13:20:00|3873.5|3872|3878|3877|3878|3877|3873|3872|2457
1699017900000|2023-11-03 13:25:00|3878.5|3877.5|3871|3870.5|3878.5|3878|3871|3870.5|2142
1699018200000|2023-11-03 13:30:00|3871.5|3872|3868|3867|3878.5|3877|3868|3867|6754
1699018500000|2023-11-03 13:35:00|3868.5|3867.5|3873.5|3872.5|3875|3873.5|3865.5|3865|4526
1699018800000|2023-11-03 13:40:00|3874|3873|3873|3871.5|3877|3875.5|3872|3871|7499
1699019100000|2023-11-03 13:45:00|3872.5|3871|3870.5|3870|3872.5|3871.5|3869|3868.5|3383
1699019400000|2023-11-03 13:50:00|3870|3869.5|3864.5|3864|3871|3870|3864.5|3863.5|4478
1699019700000|2023-11-03 13:55:00|3865|3863.5|3865|3864|3866.5|3865.5|3864|3863|2876
1699020000000|2023-11-03 14:00:00|3870.5|3865.5|3863.5|3863|3870.5|3866|3861.5|3861|4149
1699020300000|2023-11-03 14:05:00|3863|3862.5|3862.5|3861.5|3864|3863.5|3860|3859.5|7850
1699020600000|2023-11-03 14:10:00|3863|3862|3863.5|3863|3866.5|3866|3862.5|3862|6818
1699020900000|2023-11-03 14:15:00|3864|3863.5|3870|3869.5|3871|3870.5|3864|3863.5|7794
1699021200000|2023-11-03 14:20:00|3869.5|3869|3868.5|3868|3870|3869|3867.5|3867|6234
1699021500000|2023-11-03 14:25:00|3869.5|3868.5|3867|3866|3871.5|3870.5|3865.5|3865|5651
1699021800000|2023-11-03 14:30:00|3866.5|3866.5|3866|3865.5|3867|3866.5|3864.5|3864|5772
1699022100000|2023-11-03 14:35:00|3865.5|3865|3867.5|3866.5|3867.5|3867|3861.5|3860.5|6748
1699022400000|2023-11-03 14:40:00|3867|3867.5|3866|3865.5|3868|3867.5|3864.5|3863.5|3912
1699022700000|2023-11-03 14:45:00|3866.5|3865|3866|3865|3866.5|3865.5|3863.5|3863|4866
1699023000000|2023-11-03 14:50:00|3865.5|3864.5|3867|3866.5|3867.5|3866.5|3863.5|3863|5844
1699023300000|2023-11-03 14:55:00|3867.5|3867|3865.5|3864.5|3869|3868.5|3864.5|3864|10573
1699023600000|2023-11-03 15:00:00|3866|3865|3865.5|3864.5|3868|3867|3863.5|3862.5|3202
1699023900000|2023-11-03 15:05:00|3865|3864|3865.5|3865|3865.5|3865|3864.5|3864|1929
1699024200000|2023-11-03 15:10:00|3865|3864.5|3863.5|3863|3866.5|3866|3863.5|3863|3797
1699024500000|2023-11-03 15:15:00|3863|3862.5|3859.5|3859|3863|3862.5|3858.5|3858|12037
1699024800000|2023-11-03 15:20:00|3859|3858.5|3858.5|3858|3859|3858.5|3858.5|3858|5204
1699025100000|2023-11-03 15:25:00|3858|3857.5|3855|3854.5|3859|3858.5|3855|3854|1911
1699025400000|2023-11-03 15:30:00|3855.5|3855|3852.5|3852|3857|3856|3852.5|3851.5|4141
1699025700000|2023-11-03 15:35:00|3852|3851.5|3854|3853|3854|3853.5|3849.5|3848.5|4180
1699026000000|2023-11-03 15:40:00|3853.5|3852.5|3851.5|3851|3854|3852.5|3851.5|3850.5|3898
1699026300000|2023-11-03 15:45:00|3851|3850.5|3850|3849.5|3852.5|3852|3849.5|3849|4757
1699026600000|2023-11-03 15:50:00|3850.5|3850|3850|3849.5|3851.5|3851|3849.5|3849|6758
1699026900000|2023-11-03 15:55:00|3850.5|3850|3849.5|3849|3851|3850|3848.5|3848|6286
1699027200000|2023-11-03 16:00:00|3850|3849.5|3852.5|3852|3853.5|3852.5|3850|3849|6365
1699027500000|2023-11-03 16:05:00|3853.5|3853|3853|3852|3854|3853.5|3852|3851|5376
1699027800000|2023-11-03 16:10:00|3852.5|3852.5|3854.5|3854|3855.5|3854.5|3852.5|3851.5|10531
1699028100000|2023-11-03 16:15:00|3854|3853.5|3854|3853|3854.5|3854|3853.5|3853|6566
1699028400000|2023-11-03 16:20:00|3854.5|3853.5|3853|3852|3854.5|3853.5|3852.5|3852|8819
1699028700000|2023-11-03 16:25:00|3853.5|3852.5|3852.5|3851.5|3855|3854.5|3852.5|3851.5|11810
1699257600000|2023-11-06 08:00:00|3858.5|3854.5|3858.5|3857.5|3863.5|3861.5|3856|3854.5|7016
1699257900000|2023-11-06 08:05:00|3858|3857|3857|3855.5|3859.5|3858.5|3851.5|3851|6256
1699258200000|2023-11-06 08:10:00|3856.5|3855|3859.5|3859|3860|3859|3855.5|3854|4732
1699258500000|2023-11-06 08:15:00|3860|3858.5|3858|3857.5|3863.5|3862.5|3856|3855.5|7398
1699258800000|2023-11-06 08:20:00|3858.5|3858|3860.5|3859.5|3863|3862|3857.5|3857|4305
1699259100000|2023-11-06 08:25:00|3861|3860.5|3857|3856|3865|3864|3856.5|3855|5087
1699259400000|2023-11-06 08:30:00|3857.5|3856.5|3859.5|3859|3861|3860.5|3857.5|3856|2293
1699259700000|2023-11-06 08:35:00|3860|3859.5|3854.5|3854|3860.5|3860|3854.5|3854|2580
1699260000000|2023-11-06 08:40:00|3855|3854.5|3856.5|3856|3856.5|3856|3854|3853|3028
1699260300000|2023-11-06 08:45:00|3858|3857|3855|3854|3858|3857|3853|3852|3755
1699260600000|2023-11-06 08:50:00|3854.5|3854.5|3856|3855.5|3857|3856.5|3854.5|3853.5|2620
1699260900000|2023-11-06 08:55:00|3856.5|3856|3856|3855.5|3857|3856|3854|3853.5|1812
1699261200000|2023-11-06 09:00:00|3855.5|3855|3852.5|3852|3855.5|3855|3851.5|3850.5|3147
1699261500000|2023-11-06 09:05:00|3852|3851.5|3852.5|3851.5|3852.5|3852|3848.5|3847.5|4431
1699261800000|2023-11-06 09:10:00|3853|3852|3857.5|3857|3858.5|3858|3853|3852|6640
1699262100000|2023-11-06 09:15:00|3858|3856.5|3852.5|3851.5|3858|3857|3852|3851.5|5458
1699262400000|2023-11-06 09:20:00|3852|3852.5|3859|3858.5|3860|3859.5|3852|3852.5|4258
1699262700000|2023-11-06 09:25:00|3859.5|3859|3857.5|3856|3860.5|3860|3857|3856|4734
1699263000000|2023-11-06 09:30:00|3857|3856.5|3855.5|3855|3859|3858.5|3855|3854.5|4318
1699263300000|2023-11-06 09:35:00|3856|3854.5|3859.5|3858.5|3860.5|3859.5|3855|3854.5|4707
1699263600000|2023-11-06 09:40:00|3860|3859|3860|3859|3860.5|3859.5|3857.5|3857|2194
1699263900000|2023-11-06 09:45:00|3859.5|3859.5|3858.5|3857.5|3861.5|3860.5|3858.5|3857.5|3544
1699264200000|2023-11-06 09:50:00|3858|3858|3857|3856.5|3858.5|3858|3856.5|3855|4316
1699264500000|2023-11-06 09:55:00|3857.5|3857|3856.5|3856|3858|3857.5|3856|3855.5|2421
1699264800000|2023-11-06 10:00:00|3857|3855.5|3857.5|3857|3858.5|3858|3856|3855.5|2266
1699265100000|2023-11-06 10:05:00|3857|3856.5|3854|3853.5|3857|3856.5|3854|3853.5|3445
1699265400000|2023-11-06 10:10:00|3853.5|3853|3854|3853.5|3855|3854|3853|3852.5|4409
1699265700000|2023-11-06 10:15:00|3853.5|3853|3852.5|3851.5|3854|3853.5|3851.5|3851|5033
1699266000000|2023-11-06 10:20:00|3853.5|3852|3856.5|3856|3857|3856.5|3853|3852|8440
1699266300000|2023-11-06 10:25:00|3856|3855.5|3852.5|3852|3856.5|3856|3852|3851|5932
1699266600000|2023-11-06 10:30:00|3853|3852.5|3852|3851.5|3853|3852.5|3850.5|3850|4055
1699266900000|2023-11-06 10:35:00|3852.5|3851|3852.5|3852|3854.5|3854|3852.5|3851|2502
1699267200000|2023-11-06 10:40:00|3853|3852.5|3852|3851|3854|3853.5|3851.5|3851|5100
1699267500000|2023-11-06 10:45:00|3852.5|3851.5|3853.5|3853|3854.5|3854|3852|3851.5|3418
1699267800000|2023-11-06 10:50:00|3853|3852.5|3853|3852|3853|3852.5|3850.5|3850|3639
1699268100000|2023-11-06 10:55:00|3853.5|3852.5|3852|3851|3853.5|3853|3851.5|3850.5|2086
1699268400000|2023-11-06 11:00:00|3852.5|3851.5|3852|3851.5|3853.5|3853|3851|3850|2960
1699268700000|2023-11-06 11:05:00|3852.5|3851|3852.5|3852|3852.5|3852|3851|3850.5|1895
1699269000000|2023-11-06 11:10:00|3852|3851.5|3854.5|3853.5|3854.5|3853.5|3852|3851|1496
1699269300000|2023-11-06 11:15:00|3854|3853|3850|3849|3854|3853|3850|3849|2507
1699269600000|2023-11-06 11:20:00|3850.5|3849.5|3850.5|3849.5|3851|3850.5|3850|3849.5|2742
1699269900000|2023-11-06 11:25:00|3851|3850|3851|3850|3851.5|3851|3849|3848.5|2589
1699270200000|2023-11-06 11:30:00|3850.5|3850.5|3851|3850.5|3852|3851.5|3850|3849.5|2360
1699270500000|2023-11-06 11:35:00|3850.5|3850|3854|3853|3854|3853|3849.5|3849|4621
1699270800000|2023-11-06 11:40:00|3853.5|3853.5|3855|3854|3857.5|3857|3853.5|3852.5|6860
1699271100000|2023-11-06 11:45:00|3855.5|3855|3853.5|3853|3856|3855.5|3853.5|3852.5|2943
1699271400000|2023-11-06 11:50:00|3853|3852.5|3854|3853|3855|3854.5|3851.5|3851|3077
1699271700000|2023-11-06 11:55:00|3854.5|3853.5|3852.5|3852|3854.5|3854|3851|3850.5|2725
1699272000000|2023-11-06 12:00:00|3852|3851.5|3850.5|3850|3853|3852.5|3850.5|3850|3749
1699272300000|2023-11-06 12:05:00|3851|3850.5|3850|3849.5|3851.5|3851|3850|3849.5|4756
1699272600000|2023-11-06 12:10:00|3849.5|3849|3849.5|3848.5|3850.5|3850|3849|3848|2503
1699272900000|2023-11-06 12:15:00|3849|3848|3848.5|3847.5|3849.5|3848.5|3846.5|3846|4868
1699273200000|2023-11-06 12:20:00|3848|3847|3847|3846.5|3848.5|3847.5|3846|3845.5|3360
1699273500000|2023-11-06 12:25:00|3847.5|3847|3849.5|3849|3849.5|3849|3847|3846.5|2761
1699273800000|2023-11-06 12:30:00|3849|3848.5|3852|3851.5|3852.5|3851.5|3848.5|3847.5|2581
1699274100000|2023-11-06 12:35:00|3851.5|3851|3853|3852.5|3854.5|3853.5|3851.5|3851|3683
1699274400000|2023-11-06 12:40:00|3852.5|3852|3855.5|3855|3857|3856.5|3852.5|3852|2616
1699274700000|2023-11-06 12:45:00|3856|3855.5|3858.5|3857.5|3859|3858|3855.5|3855|3556
1699275000000|2023-11-06 12:50:00|3858|3858|3859.5|3859|3861|3860.5|3858|3857.5|17660
1699275300000|2023-11-06 12:55:00|3860|3859.5|3864|3863.5|3864.5|3864|3859|3858.5|4606
1699275600000|2023-11-06 13:00:00|3864.5|3864|3863.5|3863|3865.5|3865|3862.5|3862|4619
1699275900000|2023-11-06 13:05:00|3864|3863.5|3862.5|3862|3864|3863.5|3862|3861.5|2127
1699276200000|2023-11-06 13:10:00|3863|3862.5|3861|3860|3863|3862.5|3860.5|3859.5|2584
1699276500000|2023-11-06 13:15:00|3860.5|3860.5|3861|3860|3862.5|3862|3860.5|3859.5|2472
1699276800000|2023-11-06 13:20:00|3860.5|3860.5|3859.5|3859|3860.5|3860.5|3859|3858.5|1731
1699277100000|2023-11-06 13:25:00|3860|3859.5|3860|3859.5|3860|3859.5|3858.5|3858|3005
1699277400000|2023-11-06 13:30:00|3860.5|3860|3859.5|3859|3861.5|3861|3859.5|3859|1989
1699277700000|2023-11-06 13:35:00|3860|3859.5|3861.5|3860.5|3861.5|3861|3859|3858.5|3003
1699278000000|2023-11-06 13:40:00|3861|3860|3863.5|3863|3864.5|3864|3860.5|3860|4817
1699278300000|2023-11-06 13:45:00|3864|3863.5|3864|3863|3865|3864.5|3862|3861.5|3600
1699278600000|2023-11-06 13:50:00|3863.5|3863.5|3867.5|3866.5|3868|3867.5|3863|3862|3556
1699278900000|2023-11-06 13:55:00|3867|3866|3868.5|3868|3868.5|3868|3865.5|3864.5|4332
1699279200000|2023-11-06 14:00:00|3867.5|3867|3866|3865|3868.5|3868|3865.5|3865|3889
1699279500000|2023-11-06 14:05:00|3865.5|3864.5|3864.5|3863.5|3867|3866|3864.5|3863.5|3187
1699279800000|2023-11-06 14:10:00|3864|3863|3863|3862|3864.5|3863.5|3862|3861|4158
1699280100000|2023-11-06 14:15:00|3862.5|3862.5|3863|3862.5|3864.5|3864|3862|3861.5|4796
1699280400000|2023-11-06 14:20:00|3863.5|3863|3861.5|3860.5|3864.5|3864|3861|3860.5|4078
1699280700000|2023-11-06 14:25:00|3861|3860|3857|3856.5|3861.5|3860.5|3856.5|3856|4654
1699281000000|2023-11-06 14:30:00|3856|3856|3856|3855|3859|3858.5|3853.5|3852.5|18779
1699281300000|2023-11-06 14:35:00|3855.5|3854.5|3855|3854|3857.5|3857|3854|3853|10743
1699281600000|2023-11-06 14:40:00|3854.5|3853.5|3854.5|3853.5|3855|3854.5|3852|3851|7001
1699281900000|2023-11-06 14:45:00|3855.5|3854|3854.5|3854|3856|3855|3853|3852.5|4654
1699282200000|2023-11-06 14:50:00|3855|3854.5|3855.5|3855|3856|3855.5|3853.5|3852.5|7877
1699282500000|2023-11-06 14:55:00|3855|3854.5|3851.5|3851|3857|3856.5|3851.5|3850.5|8910
1699282800000|2023-11-06 15:00:00|3852|3851.5|3855|3854.5|3855|3854.5|3850|3849.5|8214
1699283100000|2023-11-06 15:05:00|3855.5|3855|3856.5|3855.5|3858|3857.5|3855|3854.5|8197
1699283400000|2023-11-06 15:10:00|3856|3856|3858.5|3857.5|3858.5|3858|3855.5|3855|6096
1699283700000|2023-11-06 15:15:00|3858|3858|3857|3856.5|3858.5|3858|3856.5|3856|9856
1699284000000|2023-11-06 15:20:00|3856.5|3856|3854|3853.5|3857|3856.5|3853.5|3852.5|8572
1699284300000|2023-11-06 15:25:00|3854.5|3853|3854|3853|3854.5|3854|3852|3851.5|6631
1699284600000|2023-11-06 15:30:00|3854.5|3853.5|3856.5|3855.5|3857|3856|3854.5|3853.5|7008
1699284900000|2023-11-06 15:35:00|3856|3855|3859|3858|3859.5|3858.5|3855.5|3855|7018
1699285200000|2023-11-06 15:40:00|3858.5|3857.5|3858|3857.5|3859|3858|3856|3855.5|7497
1699285500000|2023-11-06 15:45:00|3857.5|3857|3859|3858.5|3860.5|3860|3857.5|3857|6416
1699285800000|2023-11-06 15:50:00|3859.5|3859|3859.5|3859|3860.5|3860|3859|3858.5|4716
1699286100000|2023-11-06 15:55:00|3860|3859.5|3861|3860.5|3861|3860.5|3859.5|3859|4501
1699286400000|2023-11-06 16:00:00|3860|3860|3859.5|3859|3860.5|3860|3859|3858|4698
1699286700000|2023-11-06 16:05:00|3859|3858.5|3859|3858.5|3861|3860.5|3859|3858.5|5870
1699287000000|2023-11-06 16:10:00|3858.5|3858|3857|3856.5|3859.5|3859|3856.5|3856|11097
1699287300000|2023-11-06 16:15:00|3856.5|3856|3855|3854.5|3857|3856.5|3854.5|3854|10460
1699287600000|2023-11-06 16:20:00|3854.5|3854|3855.5|3854.5|3856.5|3856|3854.5|3854|8769
1699287900000|2023-11-06 16:25:00|3855|3855|3854.5|3853.5|3855.5|3855|3854|3853.5|11603
1699344000000|2023-11-07 08:00:00|3874.5|3871|3879|3877.5|3880.5|3878.5|3868|3867|8996
1699344300000|2023-11-07 08:05:00|3879.5|3878|3879.5|3878.5|3880.5|3879.5|3875|3873|10563
1699344600000|2023-11-07 08:10:00|3878.5|3877.5|3870.5|3869.5|3879.5|3878.5|3870.5|3869.5|7092
1699344900000|2023-11-07 08:15:00|3871|3870|3875|3874|3875|3874.5|3869|3868|11913
1699345200000|2023-11-07 08:20:00|3874.5|3873.5|3880.5|3880|3880.5|3880|3874|3873|8243
1699345500000|2023-11-07 08:25:00|3880|3879.5|3880.5|3879.5|3882.5|3881.5|3879|3878.5|6593
1699345800000|2023-11-07 08:30:00|3881|3880|3888|3887.5|3890|3889.5|3880|3879|5086
1699346100000|2023-11-07 08:35:00|3889|3888.5|3884.5|3883.5|3889|3888.5|3882|3881|4993
1699346400000|2023-11-07 08:40:00|3883.5|3882.5|3880|3879|3883.5|3883|3879.5|3878.5|4140
1699346700000|2023-11-07 08:45:00|3879.5|3879.5|3881|3880.5|3881|3880.5|3879|3878|2348
1699347000000|2023-11-07 08:50:00|3880.5|3880|3882|3881|3882.5|3881.5|3879.5|3879|3395
1699347300000|2023-11-07 08:55:00|3881.5|3881.5|3883|3882.5|3883|3882.5|3879|3878.5|3005
1699347600000|2023-11-07 09:00:00|3882.5|3882|3881.5|3881|3883|3882.5|3880.5|3880|4377
1699347900000|2023-11-07 09:05:00|3882|3881.5|3882.5|3882|3883|3882.5|3879.5|3878.5|3601
1699348200000|2023-11-07 09:10:00|3883|3882.5|3885|3884.5|3886|3885|3882.5|3882|2241
1699348500000|2023-11-07 09:15:00|3884.5|3884|3880|3879.5|3885.5|3884.5|3880|3879|1998
1699348800000|2023-11-07 09:20:00|3879.5|3879|3879.5|3879|3881.5|3881|3878|3877|4658
1699349100000|2023-11-07 09:25:00|3879|3878.5|3878.5|3877.5|3880|3879.5|3877.5|3877|3244
1699349400000|2023-11-07 09:30:00|3878|3878|3876|3875.5|3878.5|3878|3875.5|3875|2508
1699349700000|2023-11-07 09:35:00|3877|3876.5|3881|3880.5|3881|3880.5|3877|3876.5|2876
1699350000000|2023-11-07 09:40:00|3880.5|3880|3879.5|3878.5|3883.5|3882.5|3878.5|3878|5759
1699350300000|2023-11-07 09:45:00|3879|3879|3877|3876.5|3879.5|3879|3875.5|3874.5|3382
1699350600000|2023-11-07 09:50:00|3876.5|3876|3878|3877.5|3880|3879.5|3876|3875|3969
1699350900000|2023-11-07 09:55:00|3877.5|3877|3876|3875.5|3878|3877.5|3874.5|3874|3937
1699351200000|2023-11-07 10:00:00|3876.5|3876|3877|3876|3878.5|3878|3875.5|3875|4294
1699351500000|2023-11-07 10:05:00|3876.5|3876.5|3880.5|3880|3880.5|3880|3876.5|3876|4154
1699351800000|2023-11-07 10:10:00|3881|3880.5|3883|3882.5|3883.5|3883|3880|3879.5|5927
1699352100000|2023-11-07 10:15:00|3883.5|3882|3885.5|3885|3887|3886.5|3883.5|3882|5539
1699352400000|2023-11-07 10:20:00|3885|3884.5|3885.5|3884.5|3885.5|3885|3883|3882|5918
1699352700000|2023-11-07 10:25:00|3885|3884|3884|3883.5|3885|3884.5|3880.5|3880|10708
1699353000000|2023-11-07 10:30:00|3884.5|3884|3883.5|3883|3886.5|3885.5|3883|3882.5|3818
1699353300000|2023-11-07 10:35:00|3883|3882.5|3884.5|3884|3886|3885|3883|3882.5|5799
1699353600000|2023-11-07 10:40:00|3885|3883.5|3883.5|3882.5|3886|3885.5|3883.5|3882.5|2727
1699353900000|2023-11-07 10:45:00|3884|3883|3885|3884.5|3886.5|3885.5|3884|3883|4534
1699354200000|2023-11-07 10:50:00|3884.5|3884|3882.5|3882|3885|3884.5|3882|3881|3259
1699354500000|2023-11-07 10:55:00|3883|3882.5|3882|3881|3884.5|3884|3881.5|3881|2784
1699354800000|2023-11-07 11:00:00|3881.5|3880.5|3881|3880|3882.5|3882|3880.5|3880|3402
1699355100000|2023-11-07 11:05:00|3881.5|3880.5|3883|3882|3883.5|3882.5|3881|3880|4225
1699355400000|2023-11-07 11:10:00|3883.5|3882.5|3882.5|3882|3884|3883.5|3882|3881.5|2794
1699355700000|2023-11-07 11:15:00|3882|3881.5|3887|3886.5|3887.5|3886.5|3881.5|3881|5241
1699356000000|2023-11-07 11:20:00|3886.5|3885.5|3887|3886.5|3890|3889|3886|3885.5|6585
1699356300000|2023-11-07 11:25:00|3886.5|3886|3883.5|3883|3887|3886.5|3883.5|3883|3972
1699356600000|2023-11-07 11:30:00|3884|3883.5|3883.5|3882.5|3884|3883.5|3882|3881|3581
1699356900000|2023-11-07 11:35:00|3884|3883|3883|3882.5|3884|3883.5|3881|3880.5|2947
1699357200000|2023-11-07 11:40:00|3882.5|3882|3882|3881.5|3884.5|3884|3881.5|3881|3486
1699357500000|2023-11-07 11:45:00|3882.5|3882|3883|3882.5|3884.5|3884|3882|3881.5|3146
1699357800000|2023-11-07 11:50:00|3883.5|3883|3882|3881.5|3884|3883|3881|3880.5|3900
1699358100000|2023-11-07 11:55:00|3881|3880.5|3879.5|3879|3881.5|3881|3879|3878.5|3007
1699358400000|2023-11-07 12:00:00|3879|3878.5|3879|3878.5|3879|3879|3876|3875.5|4681
1699358700000|2023-11-07 12:05:00|3879.5|3879|3876.5|3876|3880.5|3880|3876.5|3875.5|3158
1699359000000|2023-11-07 12:10:00|3877|3875.5|3876.5|3875.5|3877.5|3877|3875.5|3875|2798
1699359300000|2023-11-07 12:15:00|3876|3875|3873.5|3873|3876.5|3876|3872.5|3872|7521
1699359600000|2023-11-07 12:20:00|3874|3872.5|3873.5|3873|3874|3873|3872|3871.5|3591
1699359900000|2023-11-07 12:25:00|3873|3872|3873.5|3873|3874.5|3873.5|3872|3871.5|2207
1699360200000|2023-11-07 12:30:00|3874|3873.5|3876.5|3876|3876.5|3876|3873|3872|5525
1699360500000|2023-11-07 12:35:00|3876|3875.5|3877.5|3877|3878.5|3878|3875.5|3875|3954
1699360800000|2023-11-07 12:40:00|3877|3876.5|3878.5|3878|3878.5|3878|3874|3873.5|2968
1699361100000|2023-11-07 12:45:00|3879|3878.5|3881|3880|3881|3880.5|3877.5|3876.5|111060
1699361400000|2023-11-07 12:50:00|3880.5|3880.5|3882|3881|3882|3881.5|3879|3878.5|4360
1699361700000|2023-11-07 12:55:00|3881.5|3880.5|3881|3880.5|3884|3883|3881|3880.5|3179
1699362000000|2023-11-07 13:00:00|3880.5|3880|3881|3880.5|3882|3881.5|3879|3878.5|6213
1699362300000|2023-11-07 13:05:00|3880.5|3880|3886|3885.5|3886.5|3886|3880.5|3880|3892
1699362600000|2023-11-07 13:10:00|3885.5|3885|3884.5|3884|3889.5|3888.5|3884.5|3884|7811
1699362900000|2023-11-07 13:15:00|3885|3884.5|3886|3885|3888|3887|3884.5|3884|4083
1699363200000|2023-11-07 13:20:00|3885.5|3884.5|3885.5|3884.5|3886|3885|3884.5|3884|3030
1699363500000|2023-11-07 13:25:00|3885|3884|3884.5|3884|3886|3885.5|3884.5|3883.5|1684
1699363800000|2023-11-07 13:30:00|3885|3883.5|3886.5|3885.5|3887|3886.5|3884.5|3883.5|3084
1699364100000|2023-11-07 13:35:00|3887|3886|3886.5|3886|3887.5|3887|3885.5|3885|3312
1699364400000|2023-11-07 13:40:00|3887|3886.5|3886.5|3885.5|3888.5|3888|3886|3885.5|2837
1699364700000|2023-11-07 13:45:00|3886|3885|3888|3887|3889|3888|3886|3885|1466
1699365000000|2023-11-07 13:50:00|3887|3886.5|3886.5|3886|3887|3886.5|3885|3883.5|4603
1699365300000|2023-11-07 13:55:00|3886|3885.5|3888.5|3887.5|3891|3890.5|3886|3885.5|5690
1699365600000|2023-11-07 14:00:00|3888|3887|3887.5|3887|3889.5|3888.5|3887|3886|24546
1699365900000|2023-11-07 14:05:00|3887|3886|3883.5|3883|3887|3886|3882.5|3882|4193
1699366200000|2023-11-07 14:10:00|3883|3882.5|3885|3884|3886.5|3885.5|3883|3882|2356
1699366500000|2023-11-07 14:15:00|3885.5|3884.5|3886.5|3885.5|3888.5|3887.5|3885|3884|3959
1699366800000|2023-11-07 14:20:00|3887|3886|3888|3887.5|3889.5|3889|3886.5|3886|7279
1699367100000|2023-11-07 14:25:00|3887.5|3887|3890|3889|3891.5|3890.5|3887|3886.5|5663
1699367400000|2023-11-07 14:30:00|3890.5|3889.5|3887|3886.5|3891|3890.5|3884|3883.5|12252
1699367700000|2023-11-07 14:35:00|3887.5|3887|3888.5|3887.5|3889|3888|3885.5|3884.5|5798
1699368000000|2023-11-07 14:40:00|3889|3888|3892.5|3892|3893|3892|3888|3887.5|8960
1699368300000|2023-11-07 14:45:00|3892|3891|3892|3891|3893.5|3893|3890|3889|7030
1699368600000|2023-11-07 14:50:00|3891.5|3891.5|3889|3888.5|3893|3892.5|3889|3888.5|13308
1699368900000|2023-11-07 14:55:00|3889.5|3889|3893|3892|3895|3894|3888.5|3888|64903
1699369200000|2023-11-07 15:00:00|3893.5|3892.5|3891|3890.5|3894.5|3894|3891|3890.5|13366
1699369500000|2023-11-07 15:05:00|3890.5|3890|3888|3887.5|3890.5|3890|3888|3887.5|11163
1699369800000|2023-11-07 15:10:00|3887.5|3887|3889.5|3889|3889.5|3889|3886.5|3886|7553
1699370100000|2023-11-07 15:15:00|3890|3888.5|3888|3887.5|3890|3889.5|3887.5|3887|11522
1699370400000|2023-11-07 15:20:00|3887.5|3887|3888.5|3887.5|3888.5|3888|3885.5|3885|8959
1699370700000|2023-11-07 15:25:00|3888|3887|3889|3888|3889.5|3889|3887.5|3887|10770
1699371000000|2023-11-07 15:30:00|3888.5|3888.5|3888.5|3888|3890|3889|3888.5|3887.5|7840
1699371300000|2023-11-07 15:35:00|3887.5|3887|3888|3887|3889.5|3889|3887.5|3886.5|7230
1699371600000|2023-11-07 15:40:00|3888.5|3887.5|3891|3890.5|3891|3890.5|3888.5|3887.5|7790
1699371900000|2023-11-07 15:45:00|3890.5|3890|3890.5|3890|3892.5|3892|3889.5|3889|10476
1699372200000|2023-11-07 15:50:00|3891|3889.5|3894|3893.5|3895.5|3895|3891|3889.5|10707
1699372500000|2023-11-07 15:55:00|3893.5|3893|3892|3891.5|3894|3893.5|3890.5|3890|5780
1699372800000|2023-11-07 16:00:00|3892.5|3892|3891.5|3891|3893|3892.5|3891.5|3891|10610
1699373100000|2023-11-07 16:05:00|3891|3890.5|3887.5|3887|3892|3891|3887.5|3887|7678
1699373400000|2023-11-07 16:10:00|3888|3887.5|3886.5|3886|3888|3887.5|3886.5|3886|7125
1699373700000|2023-11-07 16:15:00|3886|3885.5|3889|3888.5|3889.5|3888.5|3886|3885|13909
1699374000000|2023-11-07 16:20:00|3889.5|3889|3891|3890.5|3891.5|3891|3888.5|3888|16964
1699374300000|2023-11-07 16:25:00|3891.5|3891|3891|3890.5|3891.5|3891|3890|3889.5|11158
1699430400000|2023-11-08 08:00:00|3900|3892.5|3894.5|3892.5|3904|3901|3889|3887.5|52579
1699430700000|2023-11-08 08:05:00|3893.5|3892|3887.5|3886.5|3895.5|3893.5|3886|3885.5|12257
1699431000000|2023-11-08 08:10:00|3888.5|3887|3888.5|3887.5|3892|3891.5|3885|3883.5|14706
1699431300000|2023-11-08 08:15:00|3890|3888|3902.5|3901.5|3903|3902|3888|3887.5|7099
1699431600000|2023-11-08 08:20:00|3903|3902|3901.5|3900.5|3907|3906|3900|3898.5|19824
1699431900000|2023-11-08 08:25:00|3902|3901|3905|3903.5|3905|3904.5|3900.5|3899|5582
1699432200000|2023-11-08 08:30:00|3904.5|3903|3905.5|3904.5|3905.5|3905|3899.5|3898.5|12377
1699432500000|2023-11-08 08:35:00|3905|3904|3906.5|3905.5|3907|3906.5|3902|3901|5850
1699432800000|2023-11-08 08:40:00|3905.5|3904.5|3902|3901|3906.5|3906|3901.5|3901|3468
1699433100000|2023-11-08 08:45:00|3901.5|3900.5|3901|3900|3902.5|3902|3900|3899|8108
1699433400000|2023-11-08 08:50:00|3900.5|3900.5|3898|3897.5|3901|3900.5|3897.5|3897|4928
1699433700000|2023-11-08 08:55:00|3897.5|3897|3899|3898.5|3900|3899|3896|3895|3194
1699434000000|2023-11-08 09:00:00|3898|3898|3897.5|3897|3901|3900.5|3897.5|3896.5|5904
1699434300000|2023-11-08 09:05:00|3897|3896.5|3896.5|3895.5|3897|3896.5|3892|3891.5|3462
1699434600000|2023-11-08 09:10:00|3896|3895|3892.5|3891.5|3896|3895.5|3892|3891|3574
1699434900000|2023-11-08 09:15:00|3892|3891|3885.5|3884|3893|3892.5|3885.5|3884|2908
1699435200000|2023-11-08 09:20:00|3885|3883.5|3887.5|3887|3888.5|3888|3884|3883|3103
1699435500000|2023-11-08 09:25:00|3888|3887.5|3890.5|3889.5|3891.5|3891|3888|3887.5|2956
1699435800000|2023-11-08 09:30:00|3890|3889|3895|3894|3895.5|3894|3890|3889|1475
1699436100000|2023-11-08 09:35:00|3896|3894.5|3894|3892.5|3899|3898|3894|3892.5|5776
1699436400000|2023-11-08 09:40:00|3893.5|3893.5|3897|3896.5|3898|3897.5|3893.5|3893|3703
1699436700000|2023-11-08 09:45:00|3897.5|3897|3895|3894.5|3897.5|3897|3895|3893.5|7696
1699437000000|2023-11-08 09:50:00|3895.5|3894|3894.5|3893.5|3895.5|3895|3893.5|3892.5|2301
1699437300000|2023-11-08 09:55:00|3895.5|3894|3891.5|3890.5|3897|3896.5|3891.5|3890.5|2960
1699437600000|2023-11-08 10:00:00|3890.5|3890|3891.5|3890.5|3892|3891|3887.5|3886.5|6179
1699437900000|2023-11-08 10:05:00|3891|3890|3894.5|3893.5|3894.5|3894|3891|3890|3691
1699438200000|2023-11-08 10:10:00|3895|3894|3894|3893|3898|3897|3893|3892|7840
1699438500000|2023-11-08 10:15:00|3894.5|3893.5|3896.5|3895.5|3897|3896|3893|3892.5|3632
1699438800000|2023-11-08 10:20:00|3895.5|3896|3892|3891|3896.5|3896|3892|3891|8646
1699439100000|2023-11-08 10:25:00|3892.5|3892|3891.5|3890.5|3893|3892|3890.5|3889.5|3945
1699439400000|2023-11-08 10:30:00|3892|3891|3893|3892|3893|3892.5|3889|3887.5|3663
1699439700000|2023-11-08 10:35:00|3892.5|3892.5|3893.5|3892.5|3893.5|3893|3890.5|3889.5|4751
1699440000000|2023-11-08 10:40:00|3894|3893|3897.5|3896.5|3898|3897.5|3893.5|3892.5|3105
1699440300000|2023-11-08 10:45:00|3898|3897|3896.5|3896|3899.5|3899|3896.5|3895.5|5438
1699440600000|2023-11-08 10:50:00|3896|3895.5|3893.5|3893|3896|3895.5|3893|3892|8966
1699440900000|2023-11-08 10:55:00|3893|3892.5|3892.5|3891.5|3894|3893|3891|3890.5|4397
1699441200000|2023-11-08 11:00:00|3893|3892.5|3892|3891.5|3894|3893.5|3890|3889|5629
1699441500000|2023-11-08 11:05:00|3891.5|3891|3891|3890|3892|3891.5|3890|3889|6857
1699441800000|2023-11-08 11:10:00|3891.5|3890.5|3892|3891|3893.5|3893|3891|3889.5|3327
1699442100000|2023-11-08 11:15:00|3891.5|3891.5|3893|3892.5|3893.5|3893|3890.5|3890|2774
1699442400000|2023-11-08 11:20:00|3893.5|3893|3894|3893.5|3896|3895.5|3893|3892.5|4586
1699442700000|2023-11-08 11:25:00|3894.5|3894|3892|3891|3894.5|3894|3891|3890.5|6668
1699443000000|2023-11-08 11:30:00|3891.5|3890.5|3892.5|3891.5|3893|3892.5|3890|3889|5197
1699443300000|2023-11-08 11:35:00|3892|3892|3893|3892.5|3894.5|3894|3892|3891.5|7246
1699443600000|2023-11-08 11:40:00|3893.5|3893|3892.5|3892|3894|3893|3891.5|3891|7253
1699443900000|2023-11-08 11:45:00|3892|3891.5|3891|3890.5|3892.5|3892|3890|3889.5|12311
1699444200000|2023-11-08 11:50:00|3891.5|3891|3889.5|3889|3892|3891.5|3888.5|3888|3315
1699444500000|2023-11-08 11:55:00|3890|3889.5|3890|3889.5|3892|3891.5|3889.5|3888.5|5032
1699444800000|2023-11-08 12:00:00|3890.5|3890|3890.5|3890|3892|3891.5|3890.5|3890|1832
1699445100000|2023-11-08 12:05:00|3890|3889.5|3890.5|3890|3890.5|3890|3889.5|3888.5|2256
1699445400000|2023-11-08 12:10:00|3890|3889.5|3889|3888|3890.5|3890|3889|3888|104602
1699445700000|2023-11-08 12:15:00|3889.5|3888.5|3890.5|3890|3891|3890.5|3889.5|3888|1910
1699446000000|2023-11-08 12:20:00|3891|3890.5|3894|3893|3894|3893.5|3891|3890|3677
1699446300000|2023-11-08 12:25:00|3893.5|3892.5|3892|3891.5|3894.5|3893.5|3892|3891|1725
1699446600000|2023-11-08 12:30:00|3892.5|3891|3891.5|3891|3892.5|3892|3889|3888|2263
1699446900000|2023-11-08 12:35:00|3892|3891.5|3891|3890.5|3893|3892.5|3891|3890|1632
1699447200000|2023-11-08 12:40:00|3891.5|3890|3892.5|3891.5|3893|3892.5|3890.5|3890|4864
1699447500000|2023-11-08 12:45:00|3891.5|3891|3892.5|3892|3894|3893|3891.5|3891|3842
1699447800000|2023-11-08 12:50:00|3893|3892.5|3894.5|3894|3894.5|3894|3891.5|3890.5|4991
1699448100000|2023-11-08 12:55:00|3894|3893.5|3895|3894|3897|3896|3894|3893.5|4408
1699448400000|2023-11-08 13:00:00|3895.5|3894.5|3897|3896|3897.5|3897|3895|3894|3094
1699448700000|2023-11-08 13:05:00|3896.5|3896.5|3894.5|3894|3896.5|3896.5|3894|3893|2510
1699449000000|2023-11-08 13:10:00|3895|3894.5|3894|3893|3895.5|3895|3894|3893|361569
1699449300000|2023-11-08 13:15:00|3894.5|3893.5|3894.5|3894|3896.5|3896|3894.5|3893.5|1777
1699449600000|2023-11-08 13:20:00|3895|3893.5|3895.5|3895|3897.5|3897|3895|3893.5|4639
1699449900000|2023-11-08 13:25:00|3895|3894.5|3894|3893|3896|3895.5|3894|3893|1512
1699450200000|2023-11-08 13:30:00|3893|3892.5|3895|3894.5|3896|3895.5|3892.5|3891.5|3879
1699450500000|2023-11-08 13:35:00|3895.5|3895|3894.5|3894|3896|3895.5|3891.5|3891|3033
1699450800000|2023-11-08 13:40:00|3895|3895|3893.5|3892.5|3896.5|3896|3893.5|3892.5|3360
1699451100000|2023-11-08 13:45:00|3894|3893|3896|3895|3896.5|3895.5|3894|3893|3193
1699451400000|2023-11-08 13:50:00|3895.5|3894.5|3895|3894|3896|3895.5|3893|3892.5|4688
1699451700000|2023-11-08 13:55:00|3895.5|3894.5|3896.5|3895.5|3896.5|3896|3895|3894|2317
1699452000000|2023-11-08 14:00:00|3897.5|3896.5|3897|3896|3898.5|3898|3896.5|3895.5|5032
1699452300000|2023-11-08 14:05:00|3896.5|3895|3897|3896|3898|3897.5|3895|3894.5|2694
1699452600000|2023-11-08 14:10:00|3896.5|3896.5|3897.5|3897|3898.5|3898|3896.5|3896|486785
1699452900000|2023-11-08 14:15:00|3898|3897.5|3896.5|3896|3898|3897.5|3894.5|3894|6192
1699453200000|2023-11-08 14:20:00|3897|3896.5|3900|3899|3900.5|3900|3896|3895.5|4268
1699453500000|2023-11-08 14:25:00|3899.5|3898.5|3896|3895.5|3900.5|3900|3895.5|3895|4847
1699453800000|2023-11-08 14:30:00|3898.5|3897.5|3896|3895.5|3899.5|3899|3895|3894.5|10018
1699454100000|2023-11-08 14:35:00|3896.5|3896|3901|3900.5|3902.5|3902|3895.5|3895|8922
1699454400000|2023-11-08 14:40:00|3901.5|3901|3906|3905|3906|3905.5|3901.5|3900.5|4712
1699454700000|2023-11-08 14:45:00|3905.5|3904.5|3905.5|3904.5|3906|3905.5|3901|3900|10817
1699455000000|2023-11-08 14:50:00|3905|3904|3900|3899.5|3905.5|3905|3900|3899.5|13081
1699455300000|2023-11-08 14:55:00|3900.5|3900|3907.5|3907|3907.5|3907|3900|3899.5|7504
1699455600000|2023-11-08 15:00:00|3907|3906.5|3903.5|3902.5|3907|3907|3903.5|3902.5|7056
1699455900000|2023-11-08 15:05:00|3903|3903|3904.5|3903.5|3905.5|3904.5|3902|3901|11054
1699456200000|2023-11-08 15:10:00|3904|3903|3906|3905.5|3906|3905.5|3904|3903|5538
1699456500000|2023-11-08 15:15:00|3906.5|3906|3907.5|3906.5|3909|3908|3905.5|3905|6260
1699456800000|2023-11-08 15:20:00|3907|3906|3910.5|3909.5|3910.5|3910|3907|3906|8729
1699457100000|2023-11-08 15:25:00|3911|3910|3906.5|3906|3911|3910.5|3906.5|3905.5|11576
1699457400000|2023-11-08 15:30:00|3906|3905.5|3903.5|3902.5|3907.5|3906.5|3903|3902.5|27291
1699457700000|2023-11-08 15:35:00|3904|3903|3900|3899|3904|3903|3899.5|3899|10463
1699458000000|2023-11-08 15:40:00|3899.5|3899.5|3899.5|3899|3901|3900.5|3897.5|3897|15541
1699458300000|2023-11-08 15:45:00|3899|3898.5|3900|3899.5|3900|3899.5|3898.5|3898|4546
1699458600000|2023-11-08 15:50:00|3900.5|3900|3897.5|3897|3900.5|3900|3896.5|3895.5|8331
1699458900000|2023-11-08 15:55:00|3897|3896.5|3897.5|3897|3898|3897|3896|3895.5|8783
1699459200000|2023-11-08 16:00:00|3898|3897.5|3898|3897.5|3899.5|3899|3897|3896.5|8412
1699459500000|2023-11-08 16:05:00|3897.5|3897|3896.5|3896|3897.5|3897|3896|3895.5|12643
1699459800000|2023-11-08 16:10:00|3896|3895|3899|3898|3899.5|3898|3896|3895|2072
1699460100000|2023-11-08 16:15:00|3898.5|3897.5|3899|3897.5|3901|3899.5|3898|3897|1184
1699460400000|2023-11-08 16:20:00|3898.5|3897|3897.5|3896.5|3898.5|3897.5|3897|3896|2115
1699460700000|2023-11-08 16:25:00|3898|3897|3899|3897.5|3899.5|3898.5|3897.5|3896.5|1471
1699516800000|2023-11-09 08:00:00|3931|3927.5|3924.5|3923.5|3932|3931.5|3918.5|3916.5|14083
1699517100000|2023-11-09 08:05:00|3925|3924.5|3924.5|3923.5|3931|3929.5|3922.5|3921|11664
1699517400000|2023-11-09 08:10:00|3924|3924.5|3906.5|3905.5|3929|3928|3905|3904|14363
1699517700000|2023-11-09 08:15:00|3907.5|3906|3915.5|3914.5|3915.5|3914.5|3906|3905|14405
1699518000000|2023-11-09 08:20:00|3915|3914|3921|3920|3922.5|3921.5|3914|3913.5|11251
1699518300000|2023-11-09 08:25:00|3920.5|3918.5|3909.5|3908.5|3920.5|3918.5|3908|3906.5|8572
1699518600000|2023-11-09 08:30:00|3910.5|3909.5|3918.5|3918|3919|3918|3908.5|3908|10379
1699518900000|2023-11-09 08:35:00|3919.5|3917.5|3925.5|3924.5|3927.5|3926.5|3918.5|3917.5|11982
1699519200000|2023-11-09 08:40:00|3925|3925|3928.5|3927.5|3933|3932|3925|3924.5|7666
1699519500000|2023-11-09 08:45:00|3928|3926.5|3929.5|3928|3930.5|3929.5|3926|3925|33196
1699519800000|2023-11-09 08:50:00|3929|3929|3934.5|3933.5|3935.5|3934.5|3927.5|3926.5|9019
1699520100000|2023-11-09 08:55:00|3935|3934.5|3942|3941|3942|3941|3933|3932|11028
1699520400000|2023-11-09 09:00:00|3941.5|3940|3942.5|3942|3943.5|3942|3938|3937|7522
1699520700000|2023-11-09 09:05:00|3941.5|3941.5|3947|3946|3947.5|3946.5|3940.5|3939.5|8646
1699521000000|2023-11-09 09:10:00|3946.5|3945.5|3949|3948.5|3949.5|3948.5|3945|3944.5|4294
1699521300000|2023-11-09 09:15:00|3949.5|3949|3954.5|3953.5|3957.5|3956.5|3949|3949|7595
1699521600000|2023-11-09 09:20:00|3955|3954|3955.5|3954.5|3956.5|3955.5|3953|3952|2531
1699521900000|2023-11-09 09:25:00|3956|3955.5|3955|3954|3957.5|3956.5|3954.5|3953.5|5438
1699522200000|2023-11-09 09:30:00|3956.5|3955|3960|3959|3961.5|3960|3955|3954.5|8468
1699522500000|2023-11-09 09:35:00|3959.5|3958.5|3957|3956.5|3959.5|3959|3953.5|3952.5|6562
1699522800000|2023-11-09 09:40:00|3956|3956|3958|3957.5|3958.5|3957.5|3955.5|3954.5|8616
1699523100000|2023-11-09 09:45:00|3958.5|3958|3954|3953.5|3959|3958|3954|3953|7407
1699523400000|2023-11-09 09:50:00|3955|3954|3960|3959|3960|3959|3955|3954|3502
1699523700000|2023-11-09 09:55:00|3959.5|3958.5|3963|3962.5|3964.5|3963.5|3959.5|3958.5|6599
1699524000000|2023-11-09 10:00:00|3963.5|3962|3963.5|3962.5|3964.5|3963.5|3961|3960.5|4440
1699524300000|2023-11-09 10:05:00|3963|3962|3964.5|3963.5|3965|3964.5|3962|3961|4670
1699524600000|2023-11-09 10:10:00|3964|3964|3961|3960|3965|3964.5|3961|3960|6474
1699524900000|2023-11-09 10:15:00|3961.5|3961|3959.5|3958.5|3962|3961.5|3958.5|3958|7271
1699525200000|2023-11-09 10:20:00|3960|3959|3962|3961.5|3962.5|3961.5|3960|3959|3911
1699525500000|2023-11-09 10:25:00|3962.5|3961|3957|3956|3962.5|3961.5|3957|3956|4222
1699525800000|2023-11-09 10:30:00|3956|3955.5|3960|3958.5|3960|3958.5|3955.5|3954.5|3348
1699526100000|2023-11-09 10:35:00|3959.5|3958|3959.5|3958.5|3959.5|3959|3957.5|3956.5|5104
1699526400000|2023-11-09 10:40:00|3959|3958|3960|3959|3960|3959|3958|3957|3296
1699526700000|2023-11-09 10:45:00|3961|3959.5|3964|3963|3964|3963|3958.5|3958|14502
1699527000000|2023-11-09 10:50:00|3963.5|3963.5|3968.5|3967.5|3968.5|3967.5|3963.5|3962.5|6638
1699527300000|2023-11-09 10:55:00|3968|3966.5|3971|3970|3971.5|3970.5|3967.5|3966.5|6811
1699527600000|2023-11-09 11:00:00|3972.5|3971.5|3972.5|3972|3974|3973.5|3971.5|3971|3125
1699527900000|2023-11-09 11:05:00|3972|3971.5|3972|3971|3972|3971.5|3968.5|3967.5|7453
1699528200000|2023-11-09 11:10:00|3971.5|3971.5|3974|3973.5|3975|3974|3971|3970|5174
1699528500000|2023-11-09 11:15:00|3973.5|3973|3971|3970.5|3975|3974|3971|3970|3765
1699528800000|2023-11-09 11:20:00|3971.5|3971|3970|3969|3973.5|3973|3969.5|3969|4872
1699529100000|2023-11-09 11:25:00|3969.5|3969.5|3973.5|3972.5|3974.5|3973.5|3969.5|3969.5|3965
1699529400000|2023-11-09 11:30:00|3974.5|3973.5|3972.5|3972|3975.5|3975|3972|3971.5|2866
1699529700000|2023-11-09 11:35:00|3972|3971.5|3984.5|3983.5|3984.5|3983.5|3972|3971.5|7173
1699530000000|2023-11-09 11:40:00|3983.5|3983|3982.5|3982|3984|3983.5|3982.5|3981.5|2874
1699530300000|2023-11-09 11:45:00|3983|3982.5|3981.5|3981|3986|3985.5|3981.5|3980.5|7764
1699530600000|2023-11-09 11:50:00|3981|3980.5|3980.5|3980|3983|3982.5|3980.5|3979.5|5127
1699530900000|2023-11-09 11:55:00|3981|3980.5|3980|3979.5|3981|3980.5|3977|3976|6539
1699531200000|2023-11-09 12:00:00|3980.5|3980|3984.5|3983.5|3985.5|3984.5|3980|3979.5|2391
1699531500000|2023-11-09 12:05:00|3985.5|3984|3987.5|3987|3988|3987|3985|3984|5617
1699531800000|2023-11-09 12:10:00|3987|3986.5|3993.5|3993|3994|3993|3987|3986|6669
1699532100000|2023-11-09 12:15:00|3993|3992|3991.5|3991|3995.5|3994.5|3991.5|3991|4670
1699532400000|2023-11-09 12:20:00|3992|3991.5|3993|3992.5|3993.5|3992.5|3990.5|3989.5|3220
1699532700000|2023-11-09 12:25:00|3993.5|3993|3988|3987|3994|3993|3987.5|3986|3662
1699533000000|2023-11-09 12:30:00|3988.5|3988|3991|3990|3991.5|3991|3988|3987|2797
1699533300000|2023-11-09 12:35:00|3990.5|3990.5|3987|3986|3990.5|3990.5|3986|3985|3735
1699533600000|2023-11-09 12:40:00|3986.5|3985.5|3981|3980.5|3986.5|3985.5|3981|3980|3592
1699533900000|2023-11-09 12:45:00|3980.5|3980|3985|3984|3985.5|3984.5|3980.5|3979.5|2410
1699534200000|2023-11-09 12:50:00|3984.5|3983.5|3981|3980|3984.5|3984|3980|3979.5|5146
1699534500000|2023-11-09 12:55:00|3980.5|3979.5|3983.5|3982.5|3983.5|3983|3980.5|3979.5|317023
1699534800000|2023-11-09 13:00:00|3983|3982|3984|3983.5|3984|3983.5|3981.5|3980.5|318557
1699535100000|2023-11-09 13:05:00|3984.5|3983|3986.5|3986|3987.5|3986.5|3983.5|3983|6001
1699535400000|2023-11-09 13:10:00|3986|3985.5|3985|3984|3987|3986.5|3984|3983.5|2954
1699535700000|2023-11-09 13:15:00|3985.5|3984.5|3983|3982.5|3986|3985|3982.5|3982|4892
1699536000000|2023-11-09 13:20:00|3983.5|3983|3982.5|3981.5|3983.5|3983|3981|3980.5|4212
1699536300000|2023-11-09 13:25:00|3983|3982|3980|3979|3983|3982.5|3979.5|3979|4443
1699536600000|2023-11-09 13:30:00|3979|3978|3982.5|3982|3983|3982|3979|3978|6528
1699536900000|2023-11-09 13:35:00|3983|3981.5|3986|3985.5|3986|3985.5|3983|3981.5|6093
1699537200000|2023-11-09 13:40:00|3986.5|3986|3990.5|3990|3991.5|3990.5|3986.5|3986|7913
1699537500000|2023-11-09 13:45:00|3991|3990.5|3991|3990|3994|3993.5|3990|3989|4762
1699537800000|2023-11-09 13:50:00|3991.5|3990.5|3985|3984|3991.5|3991|3984.5|3984|10085
1699538100000|2023-11-09 13:55:00|3985.5|3984.5|3982|3981.5|3986.5|3986|3982|3981.5|4749
1699538400000|2023-11-09 14:00:00|3983|3982.5|3982|3981.5|3985|3984.5|3980.5|3979.5|5796
1699538700000|2023-11-09 14:05:00|3981.5|3981|3981|3980.5|3985|3984.5|3981|3980.5|5972
1699539000000|2023-11-09 14:10:00|3981.5|3981|3984.5|3984|3985|3984|3981.5|3981|7210
1699539300000|2023-11-09 14:15:00|3985|3984.5|3989|3988|3990.5|3989.5|3985|3984|7224
1699539600000|2023-11-09 14:20:00|3988.5|3988.5|3989|3988.5|3990.5|3990|3987.5|3987|5833
1699539900000|2023-11-09 14:25:00|3990|3989|3988|3987.5|3993|3992.5|3988|3987.5|8966
1699540200000|2023-11-09 14:30:00|3987|3986|3984.5|3983.5|3987.5|3987|3979|3978|16000
1699540500000|2023-11-09 14:35:00|3984|3983|3978.5|3977.5|3984|3983|3975.5|3974.5|34734
1699540800000|2023-11-09 14:40:00|3979|3978|3974.5|3974|3980|3979|3972|3971.5|19259
1699541100000|2023-11-09 14:45:00|3975|3974.5|3981.5|3981|3982|3981|3972.5|3971.5|19632
1699541400000|2023-11-09 14:50:00|3982.5|3981.5|3977|3976.5|3983|3982|3976|3975.5|18739
1699541700000|2023-11-09 14:55:00|3976.5|3976|3983|3982.5|3984|3983.5|3976|3975.5|12853
1699542000000|2023-11-09 15:00:00|3984|3983.5|3978.5|3978|3985|3984.5|3977.5|3977|16452
1699542300000|2023-11-09 15:05:00|3978|3977.5|3970|3969.5|3979|3978|3970|3969.5|9912
1699542600000|2023-11-09 15:10:00|3970.5|3969|3968|3967|3971|3970.5|3967.5|3966.5|10970
1699542900000|2023-11-09 15:15:00|3967.5|3966.5|3966|3965.5|3971|3970.5|3966|3965.5|15205
1699543200000|2023-11-09 15:20:00|3966.5|3966|3974|3973.5|3976|3975.5|3966.5|3966|9605
1699543500000|2023-11-09 15:25:00|3973.5|3973|3973.5|3973|3974|3973.5|3971.5|3971|11266
1699543800000|2023-11-09 15:30:00|3974|3973.5|3967|3966|3975|3974.5|3967|3966|11029
1699544100000|2023-11-09 15:35:00|3968|3966.5|3969.5|3969|3970|3969.5|3968|3966.5|9305
1699544400000|2023-11-09 15:40:00|3970|3969.5|3973.5|3973|3974|3973.5|3968|3967.5|19983
1699544700000|2023-11-09 15:45:00|3973|3972.5|3977|3976.5|3979.5|3979|3973|3972.5|8791
1699545000000|2023-11-09 15:50:00|3978|3977|3980.5|3980|3981|3980.5|3978|3977|9526
1699545300000|2023-11-09 15:55:00|3981|3980.5|3986|3985.5|3986|3985.5|3980.5|3979.5|10191
1699545600000|2023-11-09 16:00:00|3985.5|3985|3984.5|3984|3985.5|3985|3981.5|3981|17048
1699545900000|2023-11-09 16:05:00|3984|3983.5|3985.5|3985|3987|3986.5|3982.5|3981.5|10393
1699546200000|2023-11-09 16:10:00|3985|3984.5|3983.5|3983|3985|3984.5|3983.5|3983|13078
1699546500000|2023-11-09 16:15:00|3984|3983.5|3981|3980|3984.5|3984|3981|3980|19677
1699546800000|2023-11-09 16:20:00|3980.5|3980.5|3980.5|3980|3981.5|3981|3980.5|3980|10492
1699547100000|2023-11-09 16:25:00|3980|3979.5|3976.5|3976|3981|3980.5|3976.5|3976|16291
1699603200000|2023-11-10 08:00:00|3975|3975.5|3966.5|3965.5|3976.5|3975.5|3964|3961.5|38095
1699603500000|2023-11-10 08:05:00|3965.5|3964|3967.5|3966|3972|3970|3964.5|3964|10752
1699603800000|2023-11-10 08:10:00|3968|3966.5|3968.5|3967.5|3969.5|3968.5|3958|3957|20466
1699604100000|2023-11-10 08:15:00|3970.5|3969.5|3963.5|3962.5|3973.5|3972.5|3961|3960|11685
1699604400000|2023-11-10 08:20:00|3964.5|3963|3963|3962|3967.5|3966|3962|3961|8526
1699604700000|2023-11-10 08:25:00|3963.5|3962.5|3964.5|3963.5|3967.5|3967|3962|3961|8063
1699605000000|2023-11-10 08:30:00|3963.5|3964|3968.5|3968|3969.5|3969|3963.5|3962.5|8608
1699605300000|2023-11-10 08:35:00|3969.5|3969|3965|3963.5|3969.5|3969|3964.5|3963.5|19260
1699605600000|2023-11-10 08:40:00|3964.5|3964|3961|3960.5|3966.5|3966|3961|3960.5|34754
1699605900000|2023-11-10 08:45:00|3960.5|3960|3963.5|3962.5|3966.5|3965.5|3960.5|3960|11807
1699606200000|2023-11-10 08:50:00|3963|3962|3969|3967.5|3969.5|3968.5|3962|3961|11024
1699606500000|2023-11-10 08:55:00|3968.5|3967|3963|3962|3968.5|3967|3961.5|3961|12082
1699606800000|2023-11-10 09:00:00|3963.5|3962.5|3960|3959|3964|3963.5|3960|3959|7619
1699607100000|2023-11-10 09:05:00|3961|3959.5|3964|3963|3967|3966|3961|3959.5|6740
1699607400000|2023-11-10 09:10:00|3965|3964|3963|3962|3966.5|3965.5|3961.5|3960.5|6220
1699607700000|2023-11-10 09:15:00|3962.5|3962.5|3960|3959.5|3964.5|3963.5|3958|3957|7786
1699608000000|2023-11-10 09:20:00|3960.5|3959|3961|3960.5|3962.5|3961.5|3958|3957.5|6353
1699608300000|2023-11-10 09:25:00|3960.5|3959.5|3966.5|3965.5|3969|3967.5|3960.5|3959.5|4855
1699608600000|2023-11-10 09:30:00|3965.5|3965|3971|3970|3971|3970|3964.5|3964|9440
1699608900000|2023-11-10 09:35:00|3971.5|3970.5|3971.5|3970.5|3971.5|3971|3968.5|3967.5|7910
1699609200000|2023-11-10 09:40:00|3972.5|3971|3972.5|3971.5|3973.5|3972.5|3971|3970.5|2969
1699609500000|2023-11-10 09:45:00|3972|3970.5|3971|3970.5|3973|3972|3969.5|3969|4373
1699609800000|2023-11-10 09:50:00|3972|3971|3972|3971.5|3974.5|3974|3971|3970|3659
1699610100000|2023-11-10 09:55:00|3972.5|3972|3975|3974.5|3975.5|3975|3971.5|3971|4022
1699610400000|2023-11-10 10:00:00|3975.5|3975|3975.5|3975|3979|3978.5|3974|3973.5|9037
1699610700000|2023-11-10 10:05:00|3975|3974|3970.5|3970|3975.5|3974.5|3969.5|3969|6682
1699611000000|2023-11-10 10:10:00|3970|3969|3968.5|3968|3972|3971.5|3968.5|3968|5941
1699611300000|2023-11-10 10:15:00|3969|3968.5|3967|3966|3969.5|3969|3966.5|3966|6335
1699611600000|2023-11-10 10:20:00|3966.5|3965|3964|3963|3967.5|3966.5|3963.5|3962.5|5081
1699611900000|2023-11-10 10:25:00|3963.5|3963.5|3963|3962.5|3966.5|3966|3962.5|3961.5|3548
1699612200000|2023-11-10 10:30:00|3962.5|3961.5|3961|3960.5|3963|3962.5|3957.5|3957|9854
1699612500000|2023-11-10 10:35:00|3960|3959.5|3958.5|3957.5|3960.5|3960|3957|3956|6035
1699612800000|2023-11-10 10:40:00|3958|3958|3956.5|3955.5|3959|3958.5|3956|3955.5|6698
1699613100000|2023-11-10 10:45:00|3956|3956|3957.5|3956.5|3959|3958|3956|3955|4791
1699613400000|2023-11-10 10:50:00|3957|3957|3959|3958.5|3959|3958.5|3956|3955.5|52989
1699613700000|2023-11-10 10:55:00|3958.5|3958|3957.5|3957|3960|3959|3956.5|3955.5|4647
1699614000000|2023-11-10 11:00:00|3957|3956.5|3960.5|3959.5|3960.5|3959.5|3957|3956.5|5963
1699614300000|2023-11-10 11:05:00|3960|3958.5|3959|3958.5|3961.5|3960.5|3958.5|3957.5|5975
1699614600000|2023-11-10 11:10:00|3959.5|3959|3959|3958.5|3962|3961|3959|3958.5|4522
1699614900000|2023-11-10 11:15:00|3959.5|3959|3961|3960.5|3962|3961.5|3959.5|3959|4222
1699615200000|2023-11-10 11:20:00|3961.5|3960|3962|3961|3964|3963.5|3960|3959|7296
1699615500000|2023-11-10 11:25:00|3961.5|3961.5|3964|3963|3964.5|3964|3961.5|3960.5|4238
1699615800000|2023-11-10 11:30:00|3964.5|3963.5|3963.5|3963|3965.5|3965|3963.5|3962.5|6677
1699616100000|2023-11-10 11:35:00|3963|3962.5|3966.5|3965.5|3966.5|3965.5|3962|3961.5|5273
1699616400000|2023-11-10 11:40:00|3966|3965|3965.5|3965|3966.5|3965.5|3964|3963.5|7923
1699616700000|2023-11-10 11:45:00|3965|3964.5|3963.5|3963|3965|3964.5|3961|3960.5|41846
1699617000000|2023-11-10 11:50:00|3964.5|3963.5|3961.5|3961|3964.5|3963.5|3961|3960|6045
1699617300000|2023-11-10 11:55:00|3962.5|3961.5|3964|3963.5|3964.5|3963.5|3962|3961|139471
1699617600000|2023-11-10 12:00:00|3964.5|3964|3965|3964|3966.5|3966|3964.5|3964|7026
1699617900000|2023-11-10 12:05:00|3965.5|3964.5|3965|3964|3967|3966.5|3964|3963.5|6641
1699618200000|2023-11-10 12:10:00|3964.5|3963.5|3966|3965.5|3966.5|3965.5|3964.5|3963.5|4041
1699618500000|2023-11-10 12:15:00|3965.5|3964.5|3960.5|3960|3966|3965.5|3960|3959.5|7009
1699618800000|2023-11-10 12:20:00|3960|3959.5|3957.5|3957|3960.5|3960|3956.5|3956|4992
1699619100000|2023-11-10 12:25:00|3958|3957.5|3959|3958.5|3959|3958.5|3957.5|3957|1745
1699619400000|2023-11-10 12:30:00|3958.5|3957.5|3956.5|3956|3959.5|3958.5|3955|3954.5|4148
1699619700000|2023-11-10 12:35:00|3957|3956.5|3958.5|3958|3959|3958.5|3956.5|3956|5196
1699620000000|2023-11-10 12:40:00|3958|3957.5|3955.5|3955|3958.5|3958|3954.5|3954|5416
1699620300000|2023-11-10 12:45:00|3955|3954|3952|3951|3955.5|3955|3952|3951|2964
1699620600000|2023-11-10 12:50:00|3951.5|3950.5|3950|3949|3951.5|3950.5|3948.5|3948|2105
1699620900000|2023-11-10 12:55:00|3950.5|3949.5|3950|3949.5|3951.5|3951|3949.5|3948.5|6653
1699621200000|2023-11-10 13:00:00|3950.5|3950|3950|3949.5|3951|3950|3948|3947|5802
1699621500000|2023-11-10 13:05:00|3949.5|3949|3952|3951.5|3952|3951.5|3949.5|3949|3968
1699621800000|2023-11-10 13:10:00|3951.5|3951|3954.5|3954|3955|3954|3951.5|3950.5|4957
1699622100000|2023-11-10 13:15:00|3955|3953.5|3955.5|3954.5|3956.5|3956|3953|3952.5|7128
1699622400000|2023-11-10 13:20:00|3955|3955|3954.5|3954|3956|3955|3954.5|3954|4207
1699622700000|2023-11-10 13:25:00|3954|3953.5|3955|3954.5|3957|3956|3954|3953.5|3906
1699623000000|2023-11-10 13:30:00|3955.5|3955|3957.5|3956.5|3957.5|3956.5|3955|3954.5|2816
1699623300000|2023-11-10 13:35:00|3958|3957|3961|3960.5|3961|3960.5|3958|3957|5491
1699623600000|2023-11-10 13:40:00|3960.5|3960|3960.5|3959.5|3960.5|3960|3959|3958.5|23174
1699623900000|2023-11-10 13:45:00|3960|3959|3958.5|3958|3960.5|3959|3957.5|3957|7656
1699624200000|2023-11-10 13:50:00|3959|3958.5|3961|3960.5|3961.5|3961|3959|3958.5|7911
1699624500000|2023-11-10 13:55:00|3960.5|3959.5|3958.5|3957.5|3962|3961.5|3958|3957|5601
1699624800000|2023-11-10 14:00:00|3958|3957|3959|3958.5|3960.5|3960|3957.5|3957|4751
1699625100000|2023-11-10 14:05:00|3958.5|3958|3959.5|3959|3959.5|3959|3958|3957.5|7119
1699625400000|2023-11-10 14:10:00|3958.5|3958|3958.5|3957.5|3959.5|3959|3957.5|3956.5|6223
1699625700000|2023-11-10 14:15:00|3958|3957|3955.5|3955|3958|3957.5|3953.5|3953|6206
1699626000000|2023-11-10 14:20:00|3956|3955.5|3959|3958.5|3959|3958.5|3955.5|3955|7035
1699626300000|2023-11-10 14:25:00|3959.5|3959|3961.5|3961|3963.5|3962.5|3959.5|3959|6590
1699626600000|2023-11-10 14:30:00|3961|3960.5|3953.5|3953|3964.5|3964|3951.5|3951|15682
1699626900000|2023-11-10 14:35:00|3954|3952.5|3948.5|3947.5|3954|3952.5|3947|3946|13996
1699627200000|2023-11-10 14:40:00|3949|3948|3948|3947.5|3952.5|3951.5|3947.5|3946.5|9189
1699627500000|2023-11-10 14:45:00|3948.5|3948|3940.5|3940|3948.5|3948|3940.5|3939.5|20210
1699627800000|2023-11-10 14:50:00|3941|3940.5|3942|3941.5|3944|3943.5|3941|3940|10141
1699628100000|2023-11-10 14:55:00|3941.5|3940.5|3939.5|3938.5|3943|3942.5|3939|3938|8318
1699628400000|2023-11-10 15:00:00|3939|3938|3932.5|3932|3940|3939|3932|3931.5|11032
1699628700000|2023-11-10 15:05:00|3932|3931.5|3935|3934|3935.5|3934.5|3930.5|3930|12152
1699629000000|2023-11-10 15:10:00|3934.5|3933.5|3932.5|3931.5|3935.5|3934.5|3931|3930.5|14798
1699629300000|2023-11-10 15:15:00|3932|3931|3931|3930|3932.5|3932|3931|3930|7339
1699629600000|2023-11-10 15:20:00|3931.5|3930.5|3930|3929.5|3933|3932|3930|3929|8826
1699629900000|2023-11-10 15:25:00|3929.5|3929|3929.5|3929|3931|3930|3928|3927.5|110195
1699630200000|2023-11-10 15:30:00|3929|3928.5|3932.5|3932|3934.5|3934|3929|3928.5|13149
1699630500000|2023-11-10 15:35:00|3933|3932.5|3929.5|3929|3933|3932.5|3929.5|3928.5|38374
1699630800000|2023-11-10 15:40:00|3930.5|3929.5|3931.5|3931|3932|3931.5|3928.5|3928|10730
1699631100000|2023-11-10 15:45:00|3932|3931.5|3938.5|3937.5|3938.5|3937.5|3931|3930.5|14634
1699631400000|2023-11-10 15:50:00|3938|3936.5|3941.5|3941|3941.5|3941|3937|3936.5|12909
1699631700000|2023-11-10 15:55:00|3942|3941.5|3943|3942.5|3944|3943|3942|3941.5|301937
1699632000000|2023-11-10 16:00:00|3943.5|3942|3948.5|3947.5|3948.5|3948|3942.5|3942|15573
1699632300000|2023-11-10 16:05:00|3948|3947|3949.5|3949|3951|3950|3947|3946.5|11276
1699632600000|2023-11-10 16:10:00|3950|3949.5|3951|3950.5|3951.5|3951|3947.5|3947|13152
1699632900000|2023-11-10 16:15:00|3951.5|3951|3950.5|3950|3952.5|3951.5|3950|3949|13810
1699633200000|2023-11-10 16:20:00|3951|3949.5|3951|3950|3952|3951.5|3949.5|3949|16581
1699633500000|2023-11-10 16:25:00|3950.5|3950.5|3948|3947|3951.5|3950.5|3946.5|3945.5|16424
1699862400000|2023-11-13 08:00:00|3956.5|3954.5|3943.5|3942.5|3956.5|3954.5|3941|3940|5838
1699862700000|2023-11-13 08:05:00|3944.5|3944|3943.5|3942.5|3946.5|3945|3939|3938.5|4151
1699863000000|2023-11-13 08:10:00|3944|3943|3946.5|3945|3946.5|3945|3938.5|3937|4285
1699863300000|2023-11-13 08:15:00|3946|3944.5|3949.5|3948.5|3950.5|3949|3944|3943|2870
1699863600000|2023-11-13 08:20:00|3950|3948|3954.5|3953.5|3954.5|3953.5|3948.5|3947.5|2644
1699863900000|2023-11-13 08:25:00|3954|3954|3957|3956.5|3958.5|3957.5|3954|3953|3312
1699864200000|2023-11-13 08:30:00|3957.5|3957|3960.5|3960|3962|3961|3955|3954.5|5253
1699864500000|2023-11-13 08:35:00|3961|3960.5|3963.5|3963|3963.5|3963|3959.5|3958.5|4869
1699864800000|2023-11-13 08:40:00|3964.5|3964|3962.5|3961.5|3967|3966.5|3961.5|3961|5801
1699865100000|2023-11-13 08:45:00|3963|3962|3963.5|3962.5|3965.5|3964.5|3960|3959|5385
1699865400000|2023-11-13 08:50:00|3963|3963|3963|3962|3964.5|3964|3962|3961.5|2411
1699865700000|2023-11-13 08:55:00|3963.5|3962.5|3965|3964.5|3967|3966.5|3961.5|3961|6463
1699866000000|2023-11-13 09:00:00|3965.5|3964|3961|3960|3966.5|3966|3960.5|3959.5|7056
1699866300000|2023-11-13 09:05:00|3960.5|3960.5|3961|3960.5|3962|3961|3959|3958.5|5614
1699866600000|2023-11-13 09:10:00|3961.5|3960|3959|3958.5|3961.5|3961|3958.5|3957.5|3668
1699866900000|2023-11-13 09:15:00|3959.5|3959|3959.5|3958.5|3960.5|3959.5|3957.5|3957|3869
1699867200000|2023-11-13 09:20:00|3960|3959|3962|3961.5|3962|3961.5|3959|3958|4728
1699867500000|2023-11-13 09:25:00|3961.5|3961|3962|3961.5|3962.5|3961.5|3959.5|3959|4728
1699867800000|2023-11-13 09:30:00|3962.5|3962|3958.5|3958|3964|3963|3957.5|3957|4162
1699868100000|2023-11-13 09:35:00|3959|3957.5|3961|3960|3962.5|3961.5|3958|3957.5|3018
1699868400000|2023-11-13 09:40:00|3961.5|3960.5|3961.5|3960.5|3962.5|3961.5|3960.5|3960|1248
1699868700000|2023-11-13 09:45:00|3961|3960|3958|3957|3961.5|3960.5|3957.5|3957|2484
1699869000000|2023-11-13 09:50:00|3958.5|3957.5|3960|3959.5|3961.5|3960.5|3957.5|3956.5|3399
1699869300000|2023-11-13 09:55:00|3960.5|3960|3960.5|3959.5|3961.5|3961|3958|3957.5|2846
1699869600000|2023-11-13 10:00:00|3960|3960|3961|3960|3961.5|3960.5|3959|3958.5|3209
1699869900000|2023-11-13 10:05:00|3960.5|3959.5|3954.5|3953.5|3960.5|3959.5|3953.5|3953|4904
1699870200000|2023-11-13 10:10:00|3955|3954|3952.5|3952|3955|3954.5|3952|3951|1436
1699870500000|2023-11-13 10:15:00|3953|3951.5|3954|3953.5|3956|3955.5|3952|3951|3270
1699870800000|2023-11-13 10:20:00|3953.5|3953|3956|3955.5|3956|3955.5|3953.5|3953|2531
1699871100000|2023-11-13 10:25:00|3955.5|3955|3957|3956|3958|3957|3955.5|3955|2887
1699871400000|2023-11-13 10:30:00|3957.5|3956.5|3959.5|3959|3959.5|3959|3956.5|3956|2707
1699871700000|2023-11-13 10:35:00|3960|3958.5|3955.5|3954.5|3960|3958.5|3955|3954.5|2363
1699872000000|2023-11-13 10:40:00|3955|3955|3957|3956.5|3957|3956.5|3955|3954.5|1975
1699872300000|2023-11-13 10:45:00|3956.5|3956|3955.5|3955|3958|3957|3955.5|3955|2476
1699872600000|2023-11-13 10:50:00|3956|3955.5|3957|3956.5|3957|3956.5|3955.5|3955|2327
1699872900000|2023-11-13 10:55:00|3957.5|3957|3958|3957.5|3958.5|3957.5|3956.5|3956|2804
1699873200000|2023-11-13 11:00:00|3958.5|3958|3958.5|3958|3959|3958.5|3957.5|3957|3657
1699873500000|2023-11-13 11:05:00|3959|3958.5|3957.5|3957|3960|3959|3957.5|3957|1804
1699873800000|2023-11-13 11:10:00|3957|3956.5|3959|3958.5|3959.5|3958.5|3957|3956|3442
1699874100000|2023-11-13 11:15:00|3958.5|3958|3955.5|3954.5|3959|3958.5|3955.5|3954.5|1884
1699874400000|2023-11-13 11:20:00|3955|3955|3955.5|3954.5|3956|3955|3954|3953.5|5443
1699874700000|2023-11-13 11:25:00|3956|3955|3957|3956.5|3958.5|3957.5|3956|3955|3066
1699875000000|2023-11-13 11:30:00|3957.5|3957|3953.5|3953|3958|3957|3953.5|3953|3522
1699875300000|2023-11-13 11:35:00|3953|3952.5|3955|3954.5|3955|3954.5|3953|3952|3855
1699875600000|2023-11-13 11:40:00|3955.5|3955|3953.5|3952.5|3957|3956|3952.5|3952|2162
1699875900000|2023-11-13 11:45:00|3953|3952|3954|3953.5|3954.5|3954|3952.5|3952|1670
1699876200000|2023-11-13 11:50:00|3954.5|3954|3955.5|3955|3956|3955.5|3954|3953.5|2919
1699876500000|2023-11-13 11:55:00|3955|3954.5|3957.5|3956.5|3958.5|3958|3955|3954.5|4695
1699876800000|2023-11-13 12:00:00|3958|3957|3958|3957.5|3958.5|3957.5|3957|3956|3032
1699877100000|2023-11-13 12:05:00|3958.5|3958|3958.5|3957.5|3959.5|3959|3957.5|3957|3835
1699877400000|2023-11-13 12:10:00|3958|3958|3955.5|3954.5|3958.5|3958|3955|3954.5|6442
1699877700000|2023-11-13 12:15:00|3956|3955|3955.5|3955|3956|3955.5|3955|3954.5|4900
1699878000000|2023-11-13 12:20:00|3956|3955.5|3956.5|3956|3957.5|3956.5|3955|3954.5|4591
1699878300000|2023-11-13 12:25:00|3956|3955.5|3956|3955.5|3957|3956|3955.5|3955|3908
1699878600000|2023-11-13 12:30:00|3956.5|3956|3960|3959|3960|3959.5|3955|3954.5|7966
1699878900000|2023-11-13 12:35:00|3960.5|3959.5|3960.5|3960|3961|3960.5|3959.5|3959|1929
1699879200000|2023-11-13 12:40:00|3960|3959.5|3959|3958|3960|3959.5|3957.5|3957|3544
1699879500000|2023-11-13 12:45:00|3958.5|3958.5|3956.5|3955.5|3958.5|3958.5|3955.5|3955|4432
1699879800000|2023-11-13 12:50:00|3956|3955|3954|3953.5|3956|3955|3954|3953.5|3258
1699880100000|2023-11-13 12:55:00|3954.5|3953|3953.5|3953|3954.5|3954|3952.5|3952|73506
1699880400000|2023-11-13 13:00:00|3953|3952.5|3954.5|3954|3956|3955.5|3952|3951.5|3937
1699880700000|2023-11-13 13:05:00|3954|3953.5|3953.5|3953|3954.5|3954|3953|3952|5273
1699881000000|2023-11-13 13:10:00|3954|3953.5|3950|3949.5|3954|3953.5|3949.5|3949|4193
1699881300000|2023-11-13 13:15:00|3949.5|3949|3951|3950|3951|3950.5|3949.5|3949|4841
1699881600000|2023-11-13 13:20:00|3950.5|3949.5|3950|3949.5|3952.5|3951.5|3949.5|3949|1891
1699881900000|2023-11-13 13:25:00|3949.5|3949|3948|3947|3951.5|3951|3947.5|3947|4697
1699882200000|2023-11-13 13:30:00|3948.5|3947.5|3950|3949.5|3950.5|3950|3948|3947.5|3417
1699882500000|2023-11-13 13:35:00|3950.5|3950|3947|3946|3950.5|3950|3946|3945.5|4452
1699882800000|2023-11-13 13:40:00|3947.5|3946.5|3947.5|3946.5|3949.5|3948.5|3946.5|3945.5|2048
1699883100000|2023-11-13 13:45:00|3948|3947.5|3949.5|3948.5|3950.5|3949.5|3947|3946|9455
1699883400000|2023-11-13 13:50:00|3949|3948|3949|3948.5|3949.5|3949|3947.5|3946.5|2657
1699883700000|2023-11-13 13:55:00|3949.5|3948|3946.5|3945.5|3950|3949.5|3946|3945.5|3646
1699884000000|2023-11-13 14:00:00|3947|3946|3945.5|3945|3947|3946|3945|3944|3066
1699884300000|2023-11-13 14:05:00|3946|3945.5|3942|3941.5|3946.5|3946|3942|3941.5|3515
1699884600000|2023-11-13 14:10:00|3941.5|3941|3942.5|3942|3943|3942.5|3940|3939.5|3952
1699884900000|2023-11-13 14:15:00|3943|3942.5|3942.5|3941.5|3943.5|3943|3942|3941.5|6289
1699885200000|2023-11-13 14:20:00|3941.5|3941|3940.5|3940|3941.5|3941|3939|3938|4883
1699885500000|2023-11-13 14:25:00|3941|3940.5|3943|3942|3943|3942|3939|3938|4800
1699885800000|2023-11-13 14:30:00|3943.5|3943|3945.5|3944.5|3950.5|3949.5|3943.5|3943|9402
1699886100000|2023-11-13 14:35:00|3946|3945|3950|3949.5|3951|3950.5|3944|3943.5|4808
1699886400000|2023-11-13 14:40:00|3950.5|3949|3954.5|3953.5|3954.5|3953.5|3950.5|3949|6830
1699886700000|2023-11-13 14:45:00|3954|3953|3952.5|3951.5|3956.5|3956|3952|3951.5|5870
1699887000000|2023-11-13 14:50:00|3952|3951|3949.5|3948.5|3953|3952.5|3949.5|3948.5|7034
1699887300000|2023-11-13 14:55:00|3950|3949|3947.5|3947|3950|3949|3945.5|3945|6739
1699887600000|2023-11-13 15:00:00|3948|3947.5|3943.5|3943|3948|3947.5|3942.5|3941.5|6812
1699887900000|2023-11-13 15:05:00|3944|3943.5|3945.5|3945|3947|3946|3943|3942|5942
1699888200000|2023-11-13 15:10:00|3946|3945.5|3943.5|3943|3946|3945.5|3941.5|3941|4136
1699888500000|2023-11-13 15:15:00|3943|3942.5|3943.5|3943|3944|3943.5|3941.5|3941|5198
1699888800000|2023-11-13 15:20:00|3943|3942.5|3949|3948.5|3950|3949|3943|3942.5|5494
1699889100000|2023-11-13 15:25:00|3949.5|3949|3950.5|3949.5|3950.5|3949.5|3947.5|3947|5898
1699889400000|2023-11-13 15:30:00|3951|3950|3953.5|3953|3953.5|3953|3950|3949.5|10805
1699889700000|2023-11-13 15:35:00|3953|3952.5|3951.5|3950.5|3954|3953.5|3951.5|3950.5|4988
1699890000000|2023-11-13 15:40:00|3951|3951|3949|3948|3951|3951|3948.5|3948|4647
1699890300000|2023-11-13 15:45:00|3948.5|3948.5|3946|3945.5|3949.5|3949|3945|3944.5|5635
1699890600000|2023-11-13 15:50:00|3946.5|3946|3947|3946.5|3947|3946.5|3945.5|3945|6602
1699890900000|2023-11-13 15:55:00|3946.5|3946|3946.5|3946|3947.5|3947|3945.5|3945|4958
1699891200000|2023-11-13 16:00:00|3946|3945.5|3949.5|3949|3951|3950.5|3945.5|3945|9498
1699891500000|2023-11-13 16:05:00|3950|3949.5|3950|3949.5|3950.5|3950|3947.5|3947|8324
1699891800000|2023-11-13 16:10:00|3950.5|3950|3952|3951|3952.5|3952|3950|3949.5|13812
1699892100000|2023-11-13 16:15:00|3951.5|3950.5|3947|3946.5|3951.5|3950.5|3946|3945.5|10673
1699892400000|2023-11-13 16:20:00|3947.5|3947|3949|3948.5|3949|3948.5|3946.5|3946|7575
1699892700000|2023-11-13 16:25:00|3949.5|3949|3950.5|3950|3951|3950.5|3948.5|3948|11992
1699948800000|2023-11-14 08:00:00|3969.5|3914.5|3937.5|3936.5|3970.5|3945.5|3937.5|3914.5|14621
1699949100000|2023-11-14 08:05:00|3939.5|3938|3933|3932|3943.5|3942|3931.5|3930|8597
1699949400000|2023-11-14 08:10:00|3932.5|3931.5|3930.5|3929.5|3935.5|3935|3930|3928.5|3916
1699949700000|2023-11-14 08:15:00|3931|3930|3937.5|3936|3938.5|3937.5|3930.5|3929.5|5729
1699950000000|2023-11-14 08:20:00|3937|3935.5|3939|3938|3941|3939.5|3936|3935.5|2711
1699950300000|2023-11-14 08:25:00|3938.5|3937.5|3939.5|3938.5|3939.5|3938.5|3936.5|3935.5|3200
1699950600000|2023-11-14 08:30:00|3939|3938|3939.5|3938.5|3941|3940.5|3937.5|3936.5|3619
1699950900000|2023-11-14 08:35:00|3939|3937.5|3939|3938|3939.5|3938|3937.5|3936.5|1921
1699951200000|2023-11-14 08:40:00|3939.5|3937|3934.5|3933.5|3940|3939|3934.5|3933.5|2230
1699951500000|2023-11-14 08:45:00|3933.5|3933|3934|3933|3934|3933.5|3931.5|3931|3689
1699951800000|2023-11-14 08:50:00|3933.5|3932.5|3935|3933.5|3935.5|3934.5|3932|3931|1706
1699952100000|2023-11-14 08:55:00|3934.5|3933|3930.5|3929.5|3935.5|3934.5|3930.5|3929.5|791
1699952400000|2023-11-14 09:00:00|3931|3930|3933|3932.5|3933.5|3932.5|3930|3929|1668
1699952700000|2023-11-14 09:05:00|3933.5|3933|3935.5|3934.5|3936.5|3935.5|3933|3932.5|5765
1699953000000|2023-11-14 09:10:00|3934.5|3933.5|3933.5|3932.5|3936|3935|3933.5|3932.5|1966
1699953300000|2023-11-14 09:15:00|3933|3932|3938.5|3937.5|3938.5|3937.5|3932|3931|2705
1699953600000|2023-11-14 09:20:00|3937.5|3937|3938.5|3938|3939.5|3939|3937|3936|2633
1699953900000|2023-11-14 09:25:00|3939|3938.5|3934.5|3934|3939.5|3939|3934.5|3934|6243
1699954200000|2023-11-14 09:30:00|3934|3933.5|3933.5|3932.5|3935|3934.5|3932.5|3931.5|1397
1699954500000|2023-11-14 09:35:00|3933|3932|3929.5|3928.5|3933.5|3932.5|3928.5|3927.5|2245
1699954800000|2023-11-14 09:40:00|3930|3929|3925.5|3924.5|3930.5|3929.5|3923.5|3922.5|4994
1699955100000|2023-11-14 09:45:00|3925|3924|3928|3927|3928.5|3927.5|3923|3922.5|3219
1699955400000|2023-11-14 09:50:00|3927.5|3926.5|3927.5|3926.5|3928|3927|3925.5|3925|3037
1699955700000|2023-11-14 09:55:00|3926.5|3925.5|3926.5|3925.5|3928|3927|3925|3924|769
1699956000000|2023-11-14 10:00:00|3926|3924.5|3923.5|3922.5|3926|3925|3922.5|3921.5|2642
1699956300000|2023-11-14 10:05:00|3923|3922|3920.5|3920|3923.5|3923|3920|3919.5|3286
1699956600000|2023-11-14 10:10:00|3921|3920.5|3923.5|3922.5|3925|3924|3920|3919|1802
1699956900000|2023-11-14 10:15:00|3924|3923|3927.5|3926.5|3928|3927|3923|3922.5|3187
1699957200000|2023-11-14 10:20:00|3927|3927|3927|3926|3928|3927.5|3925.5|3925|2323
1699957500000|2023-11-14 10:25:00|3927.5|3926.5|3925|3924.5|3927.5|3927|3925|3924.5|2418
1699957800000|2023-11-14 10:30:00|3924.5|3924|3925.5|3924.5|3926|3925.5|3923.5|3922.5|4517
1699958100000|2023-11-14 10:35:00|3925|3924|3923|3922.5|3925|3924|3923|3922|2713
1699958400000|2023-11-14 10:40:00|3923.5|3922|3920.5|3919.5|3925|3924.5|3920|3919.5|4910
1699958700000|2023-11-14 10:45:00|3920|3919|3920.5|3919.5|3922|3921.5|3918|3917|3304
1699959000000|2023-11-14 10:50:00|3920|3919|3919.5|3919|3920|3919.5|3918.5|3918|2394
1699959300000|2023-11-14 10:55:00|3920|3919.5|3919.5|3919|3922.5|3922|3919.5|3919|3558
1699959600000|2023-11-14 11:00:00|3920.5|3920|3917.5|3917|3920.5|3920|3917.5|3917|11138
1699959900000|2023-11-14 11:05:00|3918|3917.5|3916.5|3916|3920|3919.5|3916|3915|4031
1699960200000|2023-11-14 11:10:00|3917|3915.5|3917.5|3917|3919.5|3919|3917|3915.5|8722
1699960500000|2023-11-14 11:15:00|3917|3916.5|3917.5|3917|3918|3917.5|3916|3915.5|5739
1699960800000|2023-11-14 11:20:00|3918|3917.5|3915.5|3915|3918|3917.5|3914|3913.5|5661
1699961100000|2023-11-14 11:25:00|3915|3914.5|3913.5|3913|3915|3915|3913|3912|4734
1699961400000|2023-11-14 11:30:00|3913|3912.5|3915|3914|3915|3914.5|3910.5|3910|5908
1699961700000|2023-11-14 11:35:00|3914.5|3913.5|3913.5|3912.5|3915|3914.5|3912|3911|2003
1699962000000|2023-11-14 11:40:00|3914|3913|3913.5|3913|3914|3913.5|3911.5|3911|2717
1699962300000|2023-11-14 11:45:00|3913|3912.5|3913|3912|3914|3913.5|3912.5|3912|1180
1699962600000|2023-11-14 11:50:00|3912.5|3912.5|3914.5|3914|3915.5|3915|3912.5|3912|3068
1699962900000|2023-11-14 11:55:00|3915.5|3915|3915|3914|3915.5|3915|3913|3912.5|3084
1699963200000|2023-11-14 12:00:00|3914.5|3913.5|3913.5|3913|3915|3914.5|3913.5|3913|1517
1699963500000|2023-11-14 12:05:00|3914.5|3913.5|3917.5|3917|3917.5|3917|3914.5|3913.5|4583
1699963800000|2023-11-14 12:10:00|3917|3916.5|3915.5|3915|3917|3917|3915.5|3915|4883
1699964100000|2023-11-14 12:15:00|3916|3915.5|3912|3911.5|3916.5|3915.5|3912|3911.5|3770
1699964400000|2023-11-14 12:20:00|3911.5|3911|3911.5|3910.5|3913|3912.5|3910|3909|10587
1699964700000|2023-11-14 12:25:00|3911|3911|3910.5|3909.5|3912.5|3911.5|3909|3908|2167
1699965000000|2023-11-14 12:30:00|3910|3910|3912.5|3912|3913|3912.5|3909.5|3909|2994
1699965300000|2023-11-14 12:35:00|3912|3911.5|3913.5|3913|3915|3914|3911.5|3911|3606
1699965600000|2023-11-14 12:40:00|3913|3912.5|3913.5|3912.5|3914.5|3914|3912.5|3911.5|2944
1699965900000|2023-11-14 12:45:00|3913|3912|3912.5|3911.5|3913.5|3912.5|3912|3911.5|3084
1699966200000|2023-11-14 12:50:00|3912|3911|3910.5|3910|3912|3911.5|3910.5|3910|2079
1699966500000|2023-11-14 12:55:00|3911|3909.5|3914.5|3914|3915|3914|3909.5|3909|3565
1699966800000|2023-11-14 13:00:00|3915|3914.5|3915|3914|3916|3915|3914|3913|3586
1699967100000|2023-11-14 13:05:00|3914.5|3913.5|3914|3913|3915|3913.5|3911.5|3911|2506
1699967400000|2023-11-14 13:10:00|3914.5|3913.5|3911.5|3911|3914.5|3914|3911.5|3910.5|5281
1699967700000|2023-11-14 13:15:00|3912|3910.5|3912.5|3912|3913.5|3913|3911|3910|1983
1699968000000|2023-11-14 13:20:00|3912|3911.5|3915|3914.5|3915|3914.5|3912|3911.5|3507
1699968300000|2023-11-14 13:25:00|3914.5|3914|3918|3916.5|3918|3916.5|3913|3912.5|4201
1699968600000|2023-11-14 13:30:00|3917.5|3916|3915.5|3914.5|3926.5|3925.5|3915.5|3914.5|13728
1699968900000|2023-11-14 13:35:00|3916.5|3915|3916|3915|3919|3918|3914.5|3913.5|7385
1699969200000|2023-11-14 13:40:00|3916.5|3915.5|3917|3916|3918.5|3917.5|3914|3913.5|6506
1699969500000|2023-11-14 13:45:00|3916|3915.5|3917|3916|3918|3917.5|3913.5|3913|5168
1699969800000|2023-11-14 13:50:00|3916.5|3915|3920.5|3919.5|3920.5|3919.5|3914.5|3914|3180
1699970100000|2023-11-14 13:55:00|3920|3919|3920|3919|3924|3923|3919.5|3919|5088
1699970400000|2023-11-14 14:00:00|3919.5|3918.5|3918|3917.5|3920|3919|3916|3915|2573
1699970700000|2023-11-14 14:05:00|3918.5|3917|3916.5|3916|3918.5|3917.5|3915.5|3915|2531
1699971000000|2023-11-14 14:10:00|3917|3916.5|3916|3915.5|3918|3917.5|3915|3914.5|2022
1699971300000|2023-11-14 14:15:00|3915.5|3915|3912.5|3911.5|3915.5|3915|3911|3910.5|5489
1699971600000|2023-11-14 14:20:00|3912|3911|3908|3907|3912.5|3911|3906|3905.5|3466
1699971900000|2023-11-14 14:25:00|3908.5|3907.5|3908|3907|3909.5|3908.5|3906.5|3905.5|3177
1699972200000|2023-11-14 14:30:00|3908.5|3907.5|3907|3906|3911.5|3911|3905.5|3904.5|7909
1699972500000|2023-11-14 14:35:00|3907.5|3906.5|3907|3906.5|3910|3909.5|3906.5|3905.5|9731
1699972800000|2023-11-14 14:40:00|3907.5|3907|3905|3904|3909.5|3909|3904.5|3904|4009
1699973100000|2023-11-14 14:45:00|3905.5|3904.5|3904.5|3904|3907.5|3906.5|3903.5|3903|4121
1699973400000|2023-11-14 14:50:00|3904|3903.5|3903.5|3903|3905|3904|3901.5|3901|4488
1699973700000|2023-11-14 14:55:00|3904|3903.5|3907|3906.5|3909|3908.5|3903.5|3902.5|4384
1699974000000|2023-11-14 15:00:00|3907.5|3907|3905.5|3905|3908.5|3908|3904.5|3903.5|4166
1699974300000|2023-11-14 15:05:00|3905|3904.5|3912.5|3912|3912.5|3912|3905|3904.5|5579
1699974600000|2023-11-14 15:10:00|3913.5|3912.5|3914.5|3913.5|3915|3914.5|3913|3912|5196
1699974900000|2023-11-14 15:15:00|3915|3914|3915.5|3915|3916.5|3916|3912.5|3912|5724
1699975200000|2023-11-14 15:20:00|3915|3914.5|3912|3911|3916.5|3915.5|3911|3910.5|5590
1699975500000|2023-11-14 15:25:00|3912.5|3911.5|3910.5|3909.5|3913|3912.5|3909.5|3908.5|4355
1699975800000|2023-11-14 15:30:00|3910|3909|3913|3912.5|3914|3913|3909|3908|9639
1699976100000|2023-11-14 15:35:00|3913.5|3913|3913.5|3912.5|3914.5|3913.5|3912|3911|7972
1699976400000|2023-11-14 15:40:00|3914|3913|3909|3908|3914|3913|3907.5|3907|7817
1699976700000|2023-11-14 15:45:00|3909.5|3909|3915|3914|3916|3915|3909.5|3909|9761
1699977000000|2023-11-14 15:50:00|3914.5|3914.5|3915|3914.5|3916|3915.5|3913|3912|8469
1699977300000|2023-11-14 15:55:00|3915.5|3915|3917|3916.5|3917|3916.5|3914.5|3913.5|9595
1699977600000|2023-11-14 16:00:00|3917.5|3916|3918|3917.5|3919.5|3918.5|3917|3916|13422
1699977900000|2023-11-14 16:05:00|3918.5|3917|3920|3919|3921|3920|3918|3917|8539
1699978200000|2023-11-14 16:10:00|3920.5|3919.5|3920.5|3919.5|3922|3921.5|3919.5|3918.5|10621
1699978500000|2023-11-14 16:15:00|3920|3919|3922|3921.5|3923.5|3923|3920|3919|9988
1699978800000|2023-11-14 16:20:00|3922.5|3922|3922|3921.5|3922.5|3922|3920.5|3919.5|7843
1699979100000|2023-11-14 16:25:00|3922.5|3922|3922|3921.5|3924|3923.5|3922|3921|14242
1700035200000|2023-11-15 08:00:00|3937.5|3933.5|3942|3940.5|3950|3949|3937.5|3933.5|28961
1700035500000|2023-11-15 08:05:00|3942.5|3941|3938.5|3937|3947.5|3946|3938|3936|5295
1700035800000|2023-11-15 08:10:00|3938|3936.5|3939.5|3938.5|3940.5|3939|3934.5|3933.5|5151
1700036100000|2023-11-15 08:15:00|3940|3939|3937|3936|3943|3942|3936.5|3935.5|7599
1700036400000|2023-11-15 08:20:00|3936.5|3935.5|3927|3926|3937|3936.5|3926|3925.5|12086
1700036700000|2023-11-15 08:25:00|3928|3926.5|3926.5|3925.5|3931|3930.5|3925.5|3925|8356
1700037000000|2023-11-15 08:30:00|3927|3926|3931.5|3931|3935|3934|3927|3926|10592
1700037300000|2023-11-15 08:35:00|3931|3930.5|3932|3931.5|3933.5|3932.5|3929.5|3928.5|8538
1700037600000|2023-11-15 08:40:00|3931.5|3930.5|3932.5|3931.5|3933|3932.5|3929|3928.5|4676
1700037900000|2023-11-15 08:45:00|3932|3930.5|3927.5|3927|3932|3930.5|3927|3926|5085
1700038200000|2023-11-15 08:50:00|3927|3925.5|3924|3923|3927.5|3927|3923.5|3923|5257
1700038500000|2023-11-15 08:55:00|3923|3922.5|3920|3919|3924.5|3924|3919.5|3918.5|6533
1700038800000|2023-11-15 09:00:00|3920.5|3919.5|3920|3919|3922.5|3922|3919|3918|6004
1700039100000|2023-11-15 09:05:00|3919.5|3918.5|3924|3923|3925|3924|3918.5|3918|6927
1700039400000|2023-11-15 09:10:00|3923.5|3923.5|3920|3919|3924.5|3924|3918.5|3917.5|3819
1700039700000|2023-11-15 09:15:00|3920.5|3920|3916.5|3915.5|3920.5|3920|3916|3915|4557
1700040000000|2023-11-15 09:20:00|3916|3916|3919.5|3918.5|3920.5|3919.5|3915|3913.5|3899
1700040300000|2023-11-15 09:25:00|3919|3918|3917.5|3916|3919|3918.5|3917.5|3916|2605
1700040600000|2023-11-15 09:30:00|3917|3916.5|3915.5|3914.5|3917.5|3917|3913.5|3912.5|2128
1700040900000|2023-11-15 09:35:00|3915|3913.5|3906|3905|3915|3913.5|3903.5|3902.5|4719
1700041200000|2023-11-15 09:40:00|3906.5|3905.5|3905.5|3904.5|3908|3907|3903.5|3902|2245
1700041500000|2023-11-15 09:45:00|3905|3905|3902.5|3902|3906|3905|3900.5|3899.5|3223
1700041800000|2023-11-15 09:50:00|3902|3901.5|3902|3901.5|3904|3903|3900|3899.5|7256
1700042100000|2023-11-15 09:55:00|3903|3902.5|3905|3904.5|3905|3904.5|3903|3902|11458
1700042400000|2023-11-15 10:00:00|3905.5|3904|3908.5|3907.5|3909|3908|3905|3904|5812
1700042700000|2023-11-15 10:05:00|3908|3907|3909|3908|3910|3909.5|3908|3907|3431
1700043000000|2023-11-15 10:10:00|3909.5|3908.5|3910.5|3909.5|3911.5|3911|3908.5|3908|6486
1700043300000|2023-11-15 10:15:00|3910|3909|3908|3907.5|3912.5|3911.5|3908|3907.5|3684
1700043600000|2023-11-15 10:20:00|3908.5|3908|3908|3907|3908.5|3908|3905.5|3904.5|2750
1700043900000|2023-11-15 10:25:00|3908.5|3907.5|3912|3911.5|3912.5|3912|3908.5|3907.5|2923
1700044200000|2023-11-15 10:30:00|3912.5|3912|3912.5|3911.5|3913.5|3913|3911.5|3911|2589
1700044500000|2023-11-15 10:35:00|3912|3911|3916|3915.5|3918|3917.5|3911.5|3911|5631
1700044800000|2023-11-15 10:40:00|3917|3916|3917|3916.5|3919|3918|3915.5|3915|4336
1700045100000|2023-11-15 10:45:00|3916.5|3916|3912|3911.5|3917|3916|3911|3910|3202
1700045400000|2023-11-15 10:50:00|3912.5|3912|3911|3910|3912.5|3912|3911|3910|3581
1700045700000|2023-11-15 10:55:00|3911.5|3910.5|3910.5|3910|3912|3911.5|3910|3909|3184
1700046000000|2023-11-15 11:00:00|3911|3910.5|3911.5|3911|3912|3911.5|3909|3908.5|4789
1700046300000|2023-11-15 11:05:00|3911|3910.5|3910|3909.5|3911.5|3911|3908.5|3908|2903
1700046600000|2023-11-15 11:10:00|3909.5|3909|3909.5|3908.5|3910.5|3909.5|3908.5|3907.5|5118
1700046900000|2023-11-15 11:15:00|3909|3909|3909.5|3908.5|3910.5|3910|3909|3908|6184
1700047200000|2023-11-15 11:20:00|3909|3909|3910.5|3910|3911|3910.5|3909|3908.5|5845
1700047500000|2023-11-15 11:25:00|3911|3910.5|3910.5|3910|3911.5|3911|3910|3909.5|3139
1700047800000|2023-11-15 11:30:00|3911|3910.5|3910.5|3910|3911|3910.5|3910|3909.5|7419
1700048100000|2023-11-15 11:35:00|3911|3910.5|3909|3908.5|3911.5|3911|3909|3908|6798
1700048400000|2023-11-15 11:40:00|3909.5|3909|3910.5|3909.5|3911|3910.5|3909.5|3908.5|4164
1700048700000|2023-11-15 11:45:00|3910|3910|3911|3910|3911|3910.5|3909.5|3909|3260
1700049000000|2023-11-15 11:50:00|3910.5|3909.5|3911.5|3911|3911.5|3911|3910|3909|6705
1700049300000|2023-11-15 11:55:00|3912|3911.5|3911.5|3911|3912|3911.5|3910.5|3910|5924
1700049600000|2023-11-15 12:00:00|3911|3910.5|3910|3909.5|3912|3911.5|3910|3909.5|3868
1700049900000|2023-11-15 12:05:00|3910.5|3909|3907.5|3906.5|3910.5|3910|3907|3906.5|4641
1700050200000|2023-11-15 12:10:00|3907|3907|3901.5|3901|3908|3907|3901.5|3901|6676
1700050500000|2023-11-15 12:15:00|3902|3901.5|3904|3903|3905.5|3905|3902|3901.5|7794
1700050800000|2023-11-15 12:20:00|3903.5|3902.5|3903.5|3903|3904|3903.5|3900.5|3900|3683
1700051100000|2023-11-15 12:25:00|3904|3903.5|3905.5|3905|3907|3906|3904|3903.5|2548
1700051400000|2023-11-15 12:30:00|3905|3904.5|3909.5|3908.5|3909.5|3909|3905|3904.5|4344
1700051700000|2023-11-15 12:35:00|3909|3908|3910.5|3910|3911|3910.5|3908.5|3907.5|3753
1700052000000|2023-11-15 12:40:00|3911|3910.5|3909.5|3908.5|3912.5|3912|3909.5|3908.5|3174
1700052300000|2023-11-15 12:45:00|3909|3909|3910|3909|3911|3910.5|3908|3907.5|3606
1700052600000|2023-11-15 12:50:00|3910.5|3909.5|3913.5|3913|3913.5|3913|3910.5|3909.5|4575
1700052900000|2023-11-15 12:55:00|3913|3912.5|3914.5|3914|3915|3914.5|3913|3912|4156
1700053200000|2023-11-15 13:00:00|3914|3913.5|3916|3915.5|3917|3916|3913.5|3913|4565
1700053500000|2023-11-15 13:05:00|3916.5|3916|3917.5|3917|3918|3917.5|3915|3914.5|6457
1700053800000|2023-11-15 13:10:00|3917|3916.5|3915.5|3915|3917|3916.5|3915.5|3915|3112
1700054100000|2023-11-15 13:15:00|3916.5|3916|3917|3916.5|3917.5|3917|3915.5|3915|6100
1700054400000|2023-11-15 13:20:00|3917.5|3917|3918|3917.5|3918|3917.5|3916|3915|5060
1700054700000|2023-11-15 13:25:00|3917.5|3917|3913.5|3912.5|3919|3918|3913.5|3912|4826
1700055000000|2023-11-15 13:30:00|3914|3913|3916|3915|3917.5|3916.5|3912|3909.5|8754
1700055300000|2023-11-15 13:35:00|3916.5|3915.5|3915|3914|3917|3916.5|3914|3913|8768
1700055600000|2023-11-15 13:40:00|3914.5|3914.5|3911.5|3910.5|3916|3915|3911|3910|7727
1700055900000|2023-11-15 13:45:00|3911|3911.5|3913|3912.5|3914|3913.5|3910.5|3910|7277
1700056200000|2023-11-15 13:50:00|3913.5|3913|3912|3911.5|3914.5|3914|3911.5|3910.5|6279
1700056500000|2023-11-15 13:55:00|3911.5|3911|3909.5|3909|3911.5|3911|3908.5|3907.5|6997
1700056800000|2023-11-15 14:00:00|3910|3910|3907.5|3906.5|3910.5|3910|3907.5|3906.5|5860
1700057100000|2023-11-15 14:05:00|3907|3906|3906|3905.5|3907|3906.5|3905|3904|5056
1700057400000|2023-11-15 14:10:00|3905.5|3905|3905.5|3904.5|3906|3905.5|3904.5|3904|2994
1700057700000|2023-11-15 14:15:00|3905|3905|3905|3904|3905|3905|3903|3902.5|5778
1700058000000|2023-11-15 14:20:00|3904.5|3903.5|3900|3899|3904.5|3903.5|3899.5|3898.5|7670
1700058300000|2023-11-15 14:25:00|3899.5|3898.5|3897.5|3897|3900|3898.5|3894.5|3893.5|4319
1700058600000|2023-11-15 14:30:00|3899|3898.5|3900.5|3899.5|3902.5|3901.5|3897.5|3896.5|13255
1700058900000|2023-11-15 14:35:00|3899|3898.5|3901|3900|3903.5|3903|3897|3896.5|10568
1700059200000|2023-11-15 14:40:00|3900.5|3900.5|3904.5|3904|3906.5|3906|3900.5|3899.5|10203
1700059500000|2023-11-15 14:45:00|3905|3904.5|3905.5|3904.5|3906.5|3906|3902|3901|10037
1700059800000|2023-11-15 14:50:00|3905|3905|3907|3906.5|3907|3906.5|3903.5|3903|12317
1700060100000|2023-11-15 14:55:00|3906.5|3906|3906.5|3905.5|3908|3907.5|3905.5|3904.5|7861
1700060400000|2023-11-15 15:00:00|3907|3906|3903.5|3903|3909.5|3908.5|3903.5|3902.5|9443
1700060700000|2023-11-15 15:05:00|3903|3902.5|3903.5|3903|3904|3903.5|3900.5|3900|11346
1700061000000|2023-11-15 15:10:00|3903|3902.5|3902.5|3902|3905|3904.5|3901.5|3901|6351
1700061300000|2023-11-15 15:15:00|3903|3901.5|3899|3898.5|3903|3902.5|3899|3898|6272
1700061600000|2023-11-15 15:20:00|3898.5|3898|3898|3897|3899.5|3898.5|3897.5|3897|5561
1700061900000|2023-11-15 15:25:00|3897.5|3897.5|3897|3896.5|3899|3898.5|3896.5|3896|12029
1700062200000|2023-11-15 15:30:00|3897.5|3896|3895|3894|3898|3897.5|3894.5|3894|6995
1700062500000|2023-11-15 15:35:00|3894.5|3894.5|3892.5|3892|3894.5|3894.5|3890|3889.5|11095
1700062800000|2023-11-15 15:40:00|3893|3892.5|3892.5|3892|3894|3893.5|3892|3891.5|11794
1700063100000|2023-11-15 15:45:00|3892|3891.5|3893|3892.5|3893.5|3893|3890.5|3890|6784
1700063400000|2023-11-15 15:50:00|3892.5|3892|3892.5|3891.5|3893|3892.5|3891.5|3891|5176
1700063700000|2023-11-15 15:55:00|3893|3892|3891.5|3890.5|3893|3892.5|3890|3889.5|6193
1700064000000|2023-11-15 16:00:00|3891|3891|3893.5|3893|3894.5|3894|3891|3890.5|9131
1700064300000|2023-11-15 16:05:00|3894|3893.5|3892.5|3892|3894.5|3894|3892|3891.5|6769
1700064600000|2023-11-15 16:10:00|3892|3891.5|3891|3890|3892.5|3892|3890.5|3890|8965
1700064900000|2023-11-15 16:15:00|3891.5|3890.5|3891|3890|3892|3891.5|3890.5|3889.5|8220
1700065200000|2023-11-15 16:20:00|3891.5|3890.5|3891|3890.5|3892.5|3892|3891|3890|7891
1700065500000|2023-11-15 16:25:00|3890.5|3890|3891.5|3891|3892|3891.5|3889|3888.5|14492
1700121600000|2023-11-16 08:00:00|3879|3877.5|3874|3872.5|3884.5|3882.5|3871.5|3870|9584
1700121900000|2023-11-16 08:05:00|3874.5|3874|3870.5|3869.5|3875.5|3874.5|3870|3868.5|58389
1700122200000|2023-11-16 08:10:00|3871.5|3870|3882.5|3881.5|3882.5|3881.5|3871|3869.5|6139
1700122500000|2023-11-16 08:15:00|3881.5|3880.5|3874.5|3873|3882.5|3881|3874|3873|3382
1700122800000|2023-11-16 08:20:00|3875|3873.5|3873.5|3872.5|3880|3878.5|3873.5|3872.5|5671
1700123100000|2023-11-16 08:25:00|3874|3873|3876|3875.5|3877.5|3876.5|3874|3873|4430
1700123400000|2023-11-16 08:30:00|3875.5|3875|3878|3876.5|3878.5|3877.5|3873|3872|3506
1700123700000|2023-11-16 08:35:00|3877.5|3877|3875.5|3875|3881.5|3880.5|3875.5|3875|4743
1700124000000|2023-11-16 08:40:00|3876.5|3875.5|3876.5|3875.5|3877.5|3876.5|3875|3874|4327
1700124300000|2023-11-16 08:45:00|3876|3875|3877|3876.5|3880.5|3880|3875.5|3875|8711
1700124600000|2023-11-16 08:50:00|3877.5|3877|3874|3873|3881|3880|3874|3873|6820
1700124900000|2023-11-16 08:55:00|3873.5|3872|3872.5|3872|3874.5|3874|3870.5|3869.5|3267
1700125200000|2023-11-16 09:00:00|3872|3871.5|3868|3867|3873|3872.5|3867|3866.5|6885
1700125500000|2023-11-16 09:05:00|3867.5|3866|3865.5|3865|3868.5|3868|3863.5|3863|6282
1700125800000|2023-11-16 09:10:00|3866|3865.5|3865.5|3864.5|3867.5|3866.5|3863|3862|4637
1700126100000|2023-11-16 09:15:00|3865|3864|3861.5|3860.5|3866.5|3866|3861|3860.5|4586
1700126400000|2023-11-16 09:20:00|3862.5|3861|3859|3858.5|3863|3862|3859|3858|6892
1700126700000|2023-11-16 09:25:00|3858.5|3857.5|3856.5|3855.5|3859.5|3858.5|3855|3854|3435
1700127000000|2023-11-16 09:30:00|3856|3855|3853.5|3853|3856.5|3856|3852|3851|5805
1700127300000|2023-11-16 09:35:00|3854|3852.5|3853.5|3852.5|3857|3856|3853.5|3852.5|3698
1700127600000|2023-11-16 09:40:00|3852.5|3851.5|3852.5|3852|3855.5|3854.5|3851|3850.5|6725
1700127900000|2023-11-16 09:45:00|3853|3852.5|3855.5|3854.5|3856|3855.5|3853|3852.5|4184
1700128200000|2023-11-16 09:50:00|3856|3855|3856|3855.5|3856.5|3856|3854|3853|5091
1700128500000|2023-11-16 09:55:00|3857|3856.5|3856|3855|3857.5|3857|3854.5|3854|2722
1700128800000|2023-11-16 10:00:00|3855.5|3854.5|3851.5|3850.5|3856|3855.5|3851.5|3850.5|3990
1700129100000|2023-11-16 10:05:00|3852|3851|3850|3849.5|3852.5|3851.5|3850|3849.5|17747
1700129400000|2023-11-16 10:10:00|3850.5|3850|3854|3853.5|3855.5|3855|3850|3850|4090
1700129700000|2023-11-16 10:15:00|3853.5|3853|3857.5|3856.5|3858|3856.5|3853|3852.5|4115
1700130000000|2023-11-16 10:20:00|3857|3856|3857.5|3856.5|3859|3858|3857|3856|2124
1700130300000|2023-11-16 10:25:00|3857|3857|3858.5|3857.5|3859.5|3859|3857|3856.5|2537
1700130600000|2023-11-16 10:30:00|3858|3857|3858.5|3857.5|3859.5|3858.5|3857|3856.5|1283
1700130900000|2023-11-16 10:35:00|3859|3858|3853|3852|3859|3858|3852.5|3851.5|2783
1700131200000|2023-11-16 10:40:00|3852.5|3851.5|3850.5|3849.5|3854|3853.5|3848|3847.5|37002
1700131500000|2023-11-16 10:45:00|3850|3849|3846|3845|3850.5|3849.5|3846|3845|2173
1700131800000|2023-11-16 10:50:00|3847|3846|3847|3846.5|3847.5|3847|3845.5|3845|2587
1700132100000|2023-11-16 10:55:00|3847.5|3847|3844.5|3843|3847.5|3847|3843|3842.5|75061
1700132400000|2023-11-16 11:00:00|3844|3843.5|3844.5|3843.5|3846.5|3846|3844|3843|2474
1700132700000|2023-11-16 11:05:00|3844|3843|3845.5|3844.5|3845.5|3844.5|3841.5|3840.5|2285
1700133000000|2023-11-16 11:10:00|3846|3845|3847|3846|3848|3847|3845.5|3844.5|3261
1700133300000|2023-11-16 11:15:00|3847.5|3846.5|3845|3844|3847.5|3846.5|3845|3844|1878
1700133600000|2023-11-16 11:20:00|3845.5|3844.5|3846.5|3845.5|3848|3847.5|3845.5|3844.5|2507
1700133900000|2023-11-16 11:25:00|3846|3846|3846.5|3845.5|3847.5|3846.5|3845.5|3844.5|2103
1700134200000|2023-11-16 11:30:00|3846|3845|3845|3844.5|3846.5|3845.5|3845|3844|2993
1700134500000|2023-11-16 11:35:00|3844.5|3843.5|3843.5|3843|3845|3844|3843.5|3842.5|1556
1700134800000|2023-11-16 11:40:00|3844|3842.5|3844.5|3844|3846.5|3845.5|3840.5|3840|8282
1700135100000|2023-11-16 11:45:00|3845.5|3843.5|3843.5|3843|3845.5|3845|3843|3842.5|4460
1700135400000|2023-11-16 11:50:00|3843|3842.5|3843.5|3843|3843.5|3843|3841.5|3840.5|2281
1700135700000|2023-11-16 11:55:00|3843|3842.5|3848.5|3847.5|3848.5|3848|3843|3842.5|4242
1700136000000|2023-11-16 12:00:00|3848|3848|3849|3848|3851|3850.5|3845.5|3844.5|5702
1700136300000|2023-11-16 12:05:00|3849.5|3848.5|3847.5|3846.5|3850.5|3849.5|3847.5|3846.5|3558
1700136600000|2023-11-16 12:10:00|3848|3847|3849.5|3849|3850|3849|3847.5|3846.5|2633
1700136900000|2023-11-16 12:15:00|3850|3848|3848.5|3847.5|3850.5|3850|3847.5|3847|2633
1700137200000|2023-11-16 12:20:00|3848|3847|3847.5|3846.5|3850|3849.5|3846.5|3845.5|2747
1700137500000|2023-11-16 12:25:00|3848|3847|3847.5|3846.5|3848|3847.5|3846|3845.5|1536
1700137800000|2023-11-16 12:30:00|3850|3849|3851|3850|3852|3851|3849.5|3848.5|7899
1700138100000|2023-11-16 12:35:00|3850.5|3849.5|3847.5|3846.5|3851|3850|3847|3846.5|2271
1700138400000|2023-11-16 12:40:00|3848|3847|3846.5|3845.5|3848|3847|3846|3845.5|4266
1700138700000|2023-11-16 12:45:00|3846|3846|3846|3845.5|3849|3848|3846|3845.5|2526
1700139000000|2023-11-16 12:50:00|3846.5|3845|3843|3842|3846.5|3846|3842.5|3842|4175
1700139300000|2023-11-16 12:55:00|3842.5|3841|3843|3842.5|3844|3843.5|3841|3840|4324
1700139600000|2023-11-16 13:00:00|3843.5|3843|3842.5|3842|3845|3844.5|3842.5|3842|3543
1700139900000|2023-11-16 13:05:00|3843.5|3842.5|3845.5|3844.5|3845.5|3844.5|3843|3842.5|832598
1700140200000|2023-11-16 13:10:00|3845|3845|3843.5|3842.5|3846.5|3845.5|3841.5|3841|3633
1700140500000|2023-11-16 13:15:00|3844|3843|3847|3846|3847.5|3847|3844|3843|3613
1700140800000|2023-11-16 13:20:00|3847.5|3847|3847|3846|3847.5|3847|3845|3844|1950
1700141100000|2023-11-16 13:25:00|3847.5|3846.5|3847|3846|3847.5|3847|3845|3844|3648
1700141400000|2023-11-16 13:30:00|3848.5|3847.5|3847.5|3846.5|3849|3848.5|3846|3845.5|5327
1700141700000|2023-11-16 13:35:00|3848|3847|3846.5|3846|3848|3847.5|3845.5|3844.5|3316
1700142000000|2023-11-16 13:40:00|3847|3845.5|3846|3845|3847|3846|3844|3843|1172
1700142300000|2023-11-16 13:45:00|3845|3844.5|3847|3845.5|3848|3847|3844|3843|2523
1700142600000|2023-11-16 13:50:00|3846.5|3846|3847|3846.5|3847.5|3847|3845.5|3844.5|2562
1700142900000|2023-11-16 13:55:00|3847.5|3847|3845|3844|3848.5|3847.5|3844.5|3843.5|82719
1700143200000|2023-11-16 14:00:00|3844.5|3844.5|3845|3844.5|3846|3845.5|3844|3843.5|7919
1700143500000|2023-11-16 14:05:00|3845.5|3845|3843.5|3843|3846|3845.5|3843.5|3843|3825
1700143800000|2023-11-16 14:10:00|3844|3843.5|3844|3843.5|3844.5|3843.5|3842|3841|3479
1700144100000|2023-11-16 14:15:00|3844.5|3843|3842.5|3841.5|3846|3845.5|3841.5|3840.5|5513
1700144400000|2023-11-16 14:20:00|3842|3842|3841|3840.5|3843|3842.5|3838.5|3838|6088
1700144700000|2023-11-16 14:25:00|3840.5|3840|3839.5|3838.5|3840.5|3840|3836|3835|10241
1700145000000|2023-11-16 14:30:00|3840|3839.5|3842|3841|3843.5|3843|3840|3839|16862
1700145300000|2023-11-16 14:35:00|3843|3842.5|3842|3841|3844.5|3843.5|3838|3837|8489
1700145600000|2023-11-16 14:40:00|3842.5|3841.5|3845.5|3844.5|3848|3847|3842.5|3841|7321
1700145900000|2023-11-16 14:45:00|3846|3845|3847.5|3847|3850|3849.5|3845.5|3844.5|11138
1700146200000|2023-11-16 14:50:00|3848|3846.5|3848.5|3847.5|3850|3849|3847.5|3846.5|11463
1700146500000|2023-11-16 14:55:00|3848|3847|3851|3850.5|3851|3850.5|3847|3846.5|6482
1700146800000|2023-11-16 15:00:00|3852|3850|3845.5|3844.5|3852|3850.5|3845|3844.5|9186
1700147100000|2023-11-16 15:05:00|3846|3845|3846.5|3846|3848|3847.5|3846|3845|19394
1700147400000|2023-11-16 15:10:00|3847|3846.5|3845|3844|3848|3847.5|3844.5|3844|8190
1700147700000|2023-11-16 15:15:00|3845.5|3844.5|3845|3844.5|3848|3847.5|3844|3843.5|9781
1700148000000|2023-11-16 15:20:00|3844.5|3844|3850|3849|3850|3849.5|3844|3843.5|10833
1700148300000|2023-11-16 15:25:00|3849.5|3849.5|3845|3844.5|3849.5|3849.5|3845|3844.5|6904
1700148600000|2023-11-16 15:30:00|3844.5|3844|3845.5|3844.5|3848|3847.5|3844.5|3844|6338
1700148900000|2023-11-16 15:35:00|3845|3842|3846.5|3846|3847|3846|3843|3842|12945
1700149200000|2023-11-16 15:40:00|3846|3845.5|3841.5|3841|3847|3846|3841.5|3841|11342
1700149500000|2023-11-16 15:45:00|3842|3841.5|3844.5|3843.5|3844.5|3844|3842|3841.5|12759
1700149800000|2023-11-16 15:50:00|3844|3844|3846|3845|3846|3845.5|3843|3842|9979
1700150100000|2023-11-16 15:55:00|3846.5|3846|3844.5|3843.5|3846.5|3846|3844|3843|10868
1700150400000|2023-11-16 16:00:00|3844|3844|3845|3844|3847|3846.5|3842.5|3842|12653
1700150700000|2023-11-16 16:05:00|3844.5|3843.5|3841.5|3840.5|3845.5|3844.5|3841.5|3840.5|8190
1700151000000|2023-11-16 16:10:00|3841|3841|3840.5|3839.5|3841.5|3841|3839|3838.5|16116
1700151300000|2023-11-16 16:15:00|3841|3840|3840|3839|3841.5|3841|3839.5|3838.5|10952
1700151600000|2023-11-16 16:20:00|3839.5|3839.5|3839.5|3839|3840.5|3840|3838.5|3837.5|17598
1700151900000|2023-11-16 16:25:00|3840|3838.5|3841.5|3840.5|3841.5|3840.5|3839|3838.5|20800
1700208000000|2023-11-17 08:00:00|3839.5|3836|3836.5|3835.5|3847.5|3845.5|3836|3833|40780
1700208300000|2023-11-17 08:05:00|3837.5|3836|3834.5|3833|3839|3837.5|3832|3831.5|7130
1700208600000|2023-11-17 08:10:00|3835.5|3834|3834.5|3833|3838|3837|3832.5|3831.5|15776
1700208900000|2023-11-17 08:15:00|3835|3833.5|3834.5|3834|3837.5|3836.5|3831.5|3831|2169
1700209200000|2023-11-17 08:20:00|3834|3833.5|3834|3833|3835.5|3834.5|3833|3831.5|1899
1700209500000|2023-11-17 08:25:00|3833.5|3832.5|3839|3838|3839.5|3838.5|3833.5|3832.5|3363
1700209800000|2023-11-17 08:30:00|3839.5|3838.5|3839.5|3839|3841.5|3841|3838|3837|6020
1700210100000|2023-11-17 08:35:00|3839|3838.5|3837.5|3836.5|3839|3838.5|3834|3833|5885
1700210400000|2023-11-17 08:40:00|3837|3836|3838.5|3837.5|3841|3840|3836|3835.5|6463
1700210700000|2023-11-17 08:45:00|3839|3838.5|3841.5|3840.5|3842|3841.5|3837.5|3836.5|5728
1700211000000|2023-11-17 08:50:00|3842|3841.5|3843|3842.5|3845|3844|3841|3840.5|3378
1700211300000|2023-11-17 08:55:00|3842.5|3842|3842.5|3842|3845|3844|3841|3840|6309
1700211600000|2023-11-17 09:00:00|3843|3841.5|3844.5|3843.5|3845|3844.5|3842|3841.5|6416
1700211900000|2023-11-17 09:05:00|3844|3844|3846.5|3845.5|3846.5|3846|3841.5|3840.5|4413
1700212200000|2023-11-17 09:10:00|3847|3846|3846.5|3845.5|3847|3846.5|3843|3842|4708
1700212500000|2023-11-17 09:15:00|3846|3845|3846|3845|3846|3845|3841.5|3841|4879
1700212800000|2023-11-17 09:20:00|3845|3845.5|3841.5|3840.5|3845.5|3845.5|3841|3840.5|6803
1700213100000|2023-11-17 09:25:00|3842|3841|3838|3837.5|3842|3841|3837|3836|4331
1700213400000|2023-11-17 09:30:00|3838.5|3838|3839.5|3839|3842|3841|3838|3837.5|5555
1700213700000|2023-11-17 09:35:00|3840|3839.5|3840|3839.5|3841.5|3840.5|3837|3836.5|5449
1700214000000|2023-11-17 09:40:00|3840.5|3840|3839|3838|3840.5|3840|3837|3836.5|4438
1700214300000|2023-11-17 09:45:00|3839.5|3838.5|3836.5|3836|3840|3839.5|3835|3834.5|4560
1700214600000|2023-11-17 09:50:00|3837|3835.5|3831.5|3831|3837|3835.5|3831|3830|4032
1700214900000|2023-11-17 09:55:00|3832|3830.5|3831|3830.5|3832.5|3831.5|3829.5|3828.5|4155
1700215200000|2023-11-17 10:00:00|3830.5|3830|3825|3824|3830.5|3830|3824.5|3823.5|6457
1700215500000|2023-11-17 10:05:00|3824.5|3823.5|3824|3823.5|3826.5|3825.5|3823.5|3823|6777
1700216100000|2023-11-17 10:15:00|3828|3827.5|3830.5|3829.5|3831|3830|3826|3825.5|13234
1700216400000|2023-11-17 10:20:00|3830|3830|3826.5|3826|3831|3830|3826.5|3826|4724
1700216700000|2023-11-17 10:25:00|3827|3826.5|3827|3826.5|3829.5|3829|3826.5|3825.5|5753
1700217000000|2023-11-17 10:30:00|3827.5|3827|3829|3828.5|3830|3829.5|3826.5|3825.5|6077
1700217300000|2023-11-17 10:35:00|3828.5|3828|3825.5|3824.5|3829.5|3829|3825.5|3824.5|7142
1700217600000|2023-11-17 10:40:00|3826|3825|3828.5|3828|3829.5|3829|3826|3824.5|4769
1700217900000|2023-11-17 10:45:00|3829|3828.5|3830.5|3830|3831.5|3831|3828|3827|7353
1700218200000|2023-11-17 10:50:00|3830|3829.5|3825|3824.5|3831|3830|3825|3824|11523
1700218500000|2023-11-17 10:55:00|3824.5|3824|3825|3824|3827|3826|3824|3823.5|4859
1700218800000|2023-11-17 11:00:00|3824.5|3824.5|3820.5|3819.5|3826|3825|3819.5|3819|7940
1700219100000|2023-11-17 11:05:00|3821|3820|3817.5|3816.5|3821|3820|3816.5|3815.5|9525
1700219400000|2023-11-17 11:10:00|3817|3817.5|3822.5|3821.5|3823.5|3823|3817|3817|15658
1700219700000|2023-11-17 11:15:00|3822|3822|3822.5|3822|3825.5|3824.5|3821.5|3821|10893
1700220000000|2023-11-17 11:20:00|3823|3821.5|3820|3819.5|3823|3822|3818.5|3818|6662
1700220300000|2023-11-17 11:25:00|3820.5|3820|3817|3816|3821.5|3821|3817|3816|4932
1700220600000|2023-11-17 11:30:00|3816.5|3815.5|3817|3816|3818|3817.5|3814.5|3814|6606
1700220900000|2023-11-17 11:35:00|3817.5|3817|3816.5|3816|3819|3818.5|3816|3815.5|6719
1700221200000|2023-11-17 11:40:00|3817.5|3816.5|3815.5|3815|3817.5|3816.5|3814.5|3814|8649
1700221500000|2023-11-17 11:45:00|3816|3815.5|3814|3813|3816.5|3816|3812.5|3812|6602
1700221800000|2023-11-17 11:50:00|3814.5|3813.5|3817|3816|3819.5|3818.5|3813.5|3812.5|6724
1700222100000|2023-11-17 11:55:00|3817.5|3816.5|3817|3816|3817.5|3816.5|3815|3814.5|10943
1700222400000|2023-11-17 12:00:00|3818|3816.5|3817.5|3817|3818|3817.5|3816|3815|6706
1700222700000|2023-11-17 12:05:00|3818|3816.5|3818.5|3818|3818.5|3818|3817|3816|4702
1700223000000|2023-11-17 12:10:00|3819|3817.5|3817.5|3817|3819|3818|3816.5|3816|3892
1700223300000|2023-11-17 12:15:00|3818|3816.5|3817.5|3816.5|3819|3818|3816.5|3816|3142
1700223600000|2023-11-17 12:20:00|3817|3816|3816.5|3815.5|3817|3816.5|3815.5|3815|4263
1700223900000|2023-11-17 12:25:00|3816|3816|3815|3814|3816|3816|3814.5|3814|1181
1700224200000|2023-11-17 12:30:00|3814.5|3814.5|3814|3813.5|3816|3815.5|3814|3813.5|3685
1700224500000|2023-11-17 12:35:00|3814.5|3814|3811.5|3811|3814.5|3814|3811.5|3810.5|1986
1700224800000|2023-11-17 12:40:00|3812|3810.5|3809|3808.5|3813|3812|3809|3808.5|2888
1700225100000|2023-11-17 12:45:00|3808.5|3808|3808|3807.5|3809|3808.5|3807|3806.5|3078
1700225400000|2023-11-17 12:50:00|3808.5|3807|3808|3807.5|3808.5|3808|3806|3805.5|4378
1700225700000|2023-11-17 12:55:00|3808.5|3808|3806.5|3806|3808.5|3808|3806|3805.5|2371
1700226000000|2023-11-17 13:00:00|3807|3805.5|3807|3806.5|3808.5|3807.5|3806|3805.5|2243
1700226300000|2023-11-17 13:05:00|3806.5|3806|3807|3806.5|3807.5|3806.5|3806|3805|1752
1700226600000|2023-11-17 13:10:00|3807.5|3806|3807|3806.5|3808|3807|3806|3805.5|4506
1700226900000|2023-11-17 13:15:00|3807.5|3807|3808.5|3808|3808.5|3808|3807|3806.5|3648
1700227200000|2023-11-17 13:20:00|3809|3808.5|3810|3809.5|3811|3810|3808.5|3808|3023
1700227500000|2023-11-17 13:25:00|3809.5|3809|3808.5|3807|3810.5|3810|3807.5|3806.5|5637
1700227800000|2023-11-17 13:30:00|3808|3807.5|3812|3811.5|3813|3812|3807.5|3807|5752
1700228100000|2023-11-17 13:35:00|3812.5|3812|3817|3816|3818|3817|3812|3811.5|4955
1700228400000|2023-11-17 13:40:00|3816.5|3815.5|3813.5|3812.5|3817|3816|3813.5|3812.5|3370
1700228700000|2023-11-17 13:45:00|3813|3813|3810|3809|3814.5|3813.5|3809.5|3809|7332
1700229000000|2023-11-17 13:50:00|3810.5|3809.5|3810.5|3809.5|3811|3810.5|3809.5|3809|7383
1700229300000|2023-11-17 13:55:00|3811.5|3810|3812|3811.5|3812.5|3812|3810|3809.5|6169
1700229600000|2023-11-17 14:00:00|3811.5|3811|3811.5|3811|3813.5|3812.5|3809|3808.5|6422
1700229900000|2023-11-17 14:05:00|3811|3810.5|3810.5|3809.5|3812|3811|3809.5|3809|6023
1700230200000|2023-11-17 14:10:00|3810|3809|3815|3813.5|3816|3815|3809|3808|6706
1700230500000|2023-11-17 14:15:00|3816|3814|3816|3815|3819|3818|3815|3814|4662
1700230800000|2023-11-17 14:20:00|3817|3815.5|3817|3816|3817.5|3817|3815.5|3814.5|7110
1700231100000|2023-11-17 14:25:00|3816.5|3816.5|3820.5|3819.5|3820.5|3819.5|3816.5|3816.5|7392
1700231400000|2023-11-17 14:30:00|3821|3820.5|3819.5|3818.5|3827|3826.5|3816.5|3815.5|20181
1700231700000|2023-11-17 14:35:00|3817.5|3816.5|3807|3806|3819.5|3818.5|3806.5|3806|15313
1700232000000|2023-11-17 14:40:00|3807.5|3807|3809.5|3809|3810|3809.5|3805.5|3805|11060
1700232300000|2023-11-17 14:45:00|3810.5|3810|3814.5|3814|3815.5|3814.5|3810|3809.5|10248
1700232600000|2023-11-17 14:50:00|3815.5|3815|3815.5|3815|3818.5|3818|3814|3813.5|8786
1700232900000|2023-11-17 14:55:00|3816.5|3815.5|3811.5|3811|3816.5|3815.5|3808|3807|8929
1700233200000|2023-11-17 15:00:00|3812.5|3811.5|3816|3815.5|3816|3815.5|3812.5|3811.5|8708
1700233500000|2023-11-17 15:05:00|3815.5|3815|3817.5|3817|3819.5|3819|3815|3814.5|23089
1700233800000|2023-11-17 15:10:00|3817|3816.5|3816|3815|3818.5|3818|3814.5|3814|20534
1700234100000|2023-11-17 15:15:00|3816.5|3815.5|3813.5|3813|3816.5|3816|3813.5|3813|11508
1700234400000|2023-11-17 15:20:00|3814|3813.5|3815|3814.5|3816|3815.5|3812|3811.5|9023
1700234700000|2023-11-17 15:25:00|3815.5|3815|3816|3815.5|3816|3815.5|3813|3812|10010
1700235000000|2023-11-17 15:30:00|3815.5|3815|3814|3813|3815.5|3815.5|3813|3812.5|9850
1700235300000|2023-11-17 15:35:00|3813.5|3812.5|3810|3809.5|3813.5|3812.5|3809.5|3809|11556
1700235600000|2023-11-17 15:40:00|3810.5|3809|3810.5|3810|3811.5|3811|3809.5|3809|10473
1700235900000|2023-11-17 15:45:00|3811|3809.5|3810|3809.5|3811.5|3810.5|3809|3808.5|14225
1700236200000|2023-11-17 15:50:00|3810.5|3809|3808.5|3808|3810.5|3810|3808|3807.5|5600
1700236500000|2023-11-17 15:55:00|3809|3808.5|3809|3808.5|3810|3809.5|3808|3807.5|12914
1700236800000|2023-11-17 16:00:00|3809.5|3809|3810|3809.5|3810|3809.5|3807.5|3807|6628
1700237100000|2023-11-17 16:05:00|3810.5|3810|3811|3810|3811|3810.5|3808.5|3808|8145
1700237400000|2023-11-17 16:10:00|3811.5|3810|3812|3811|3814|3812.5|3810.5|3809.5|4888
1700237700000|2023-11-17 16:15:00|3812.5|3811.5|3809.5|3808.5|3812.5|3811.5|3808|3807|3153
1700238000000|2023-11-17 16:20:00|3809|3808|3811.5|3810|3812.5|3811|3808.5|3807.5|3779
1700238300000|2023-11-17 16:25:00|3811|3810.5|3813|3811.5|3814.5|3813.5|3810|3809|2824
1700467200000|2023-11-20 08:00:00|3799|3795.5|3804.5|3803|3807|3805.5|3792|3790|17170
1700467500000|2023-11-20 08:05:00|3806|3804.5|3809.5|3808.5|3812|3811|3804|3802.5|12933
1700467800000|2023-11-20 08:10:00|3810.5|3808|3807.5|3806.5|3813|3812.5|3807|3806|8161
1700468100000|2023-11-20 08:15:00|3807|3807.5|3812.5|3812|3814|3813.5|3807|3807|8678
1700468400000|2023-11-20 08:20:00|3814|3813|3808.5|3807.5|3814|3813.5|3808.5|3807.5|9451
1700468700000|2023-11-20 08:25:00|3809|3808|3811|3810.5|3812.5|3812|3807.5|3806.5|6390
1700469000000|2023-11-20 08:30:00|3811.5|3811|3816|3815.5|3816|3815.5|3811|3810.5|5729
1700469300000|2023-11-20 08:35:00|3815.5|3814.5|3810|3809.5|3816.5|3816|3810|3809|5017
1700469600000|2023-11-20 08:40:00|3809.5|3809|3809|3808|3811|3810.5|3808.5|3807.5|4949
1700469900000|2023-11-20 08:45:00|3808.5|3807.5|3813.5|3813|3814|3813.5|3808.5|3807.5|6749
1700470200000|2023-11-20 08:50:00|3814|3813.5|3816.5|3816|3816.5|3816|3811|3810.5|7065
1700470500000|2023-11-20 08:55:00|3816|3815|3813|3812.5|3817|3816.5|3813|3812.5|6865
1700470800000|2023-11-20 09:00:00|3812|3811.5|3809.5|3809|3812|3811.5|3808.5|3808|6897
1700471100000|2023-11-20 09:05:00|3809|3808.5|3813|3812.5|3813|3812.5|3808|3807.5|7873
1700471400000|2023-11-20 09:10:00|3812.5|3812|3813.5|3813|3815|3814.5|3810.5|3810|4621
1700471700000|2023-11-20 09:15:00|3814|3813.5|3813.5|3813|3815.5|3815|3813|3812.5|5929
1700472000000|2023-11-20 09:20:00|3813|3812.5|3814.5|3814|3815|3814.5|3811|3810.5|9927
1700472300000|2023-11-20 09:25:00|3814|3813.5|3813.5|3813|3815|3814.5|3813.5|3812.5|5268
1700472600000|2023-11-20 09:30:00|3813|3812.5|3817|3816.5|3817.5|3817|3812.5|3811.5|5648
1700472900000|2023-11-20 09:35:00|3817.5|3817|3818|3817.5|3818.5|3818|3816.5|3816|9406
1700473200000|2023-11-20 09:40:00|3817.5|3817|3820|3819|3821.5|3821|3817.5|3817|11821
1700473500000|2023-11-20 09:45:00|3820.5|3819.5|3816|3815|3820.5|3820|3816|3815|9343
1700473800000|2023-11-20 09:50:00|3815.5|3815.5|3816.5|3816|3818|3817.5|3815.5|3815.5|6702
1700474100000|2023-11-20 09:55:00|3816|3815.5|3812|3811.5|3816.5|3816|3812|3811.5|7161
1700474400000|2023-11-20 10:00:00|3812.5|3812|3814.5|3813.5|3814.5|3814|3810.5|3810|8969
1700474700000|2023-11-20 10:05:00|3814|3814|3817.5|3817|3818.5|3818|3813.5|3813|5191
1700475000000|2023-11-20 10:10:00|3818|3817.5|3819|3818.5|3819|3818.5|3816.5|3816|9541
1700475300000|2023-11-20 10:15:00|3819.5|3819|3818.5|3817.5|3820|3819.5|3817|3816.5|6528
1700475600000|2023-11-20 10:20:00|3818|3818|3816.5|3815.5|3818.5|3818|3815.5|3815|2723
1700475900000|2023-11-20 10:25:00|3816|3816|3816|3815|3817.5|3817|3815|3814|4768
1700476200000|2023-11-20 10:30:00|3815.5|3814.5|3816|3815|3817.5|3817|3813.5|3813|5419
1700476500000|2023-11-20 10:35:00|3815.5|3815.5|3817.5|3817|3817.5|3817|3815.5|3814.5|4721
1700476800000|2023-11-20 10:40:00|3817|3816.5|3817|3816.5|3817.5|3817|3815|3814.5|4860
1700477100000|2023-11-20 10:45:00|3817.5|3816|3819.5|3818.5|3819.5|3819|3817.5|3816|2800
1700477400000|2023-11-20 10:50:00|3819|3818|3821|3820|3821|3820.5|3818.5|3818|4814
1700477700000|2023-11-20 10:55:00|3820.5|3820.5|3821|3820.5|3821.5|3821|3818.5|3818|6032
1700478000000|2023-11-20 11:00:00|3820.5|3820|3821|3820.5|3821.5|3820.5|3820|3819|2462
1700478300000|2023-11-20 11:05:00|3820.5|3820|3822|3821.5|3823|3822.5|3820.5|3820|7658
1700478600000|2023-11-20 11:10:00|3821.5|3821|3821.5|3820.5|3822.5|3822|3821|3820.5|3640
1700478900000|2023-11-20 11:15:00|3820.5|3820|3821|3820|3822.5|3821.5|3820.5|3820|4631
1700479200000|2023-11-20 11:20:00|3820.5|3820.5|3818.5|3817.5|3820.5|3820.5|3818|3817.5|5184
1700479500000|2023-11-20 11:25:00|3818|3817|3818.5|3817.5|3819|3818.5|3817.5|3817|2993
1700479800000|2023-11-20 11:30:00|3818|3818|3816|3815|3818.5|3818|3815|3814|3445
1700480100000|2023-11-20 11:35:00|3815.5|3814.5|3815|3814.5|3815.5|3814.5|3813.5|3813|5883
1700480400000|2023-11-20 11:40:00|3814.5|3814|3815|3814|3815|3814.5|3814.5|3813.5|2951
1700480700000|2023-11-20 11:45:00|3814.5|3813.5|3813|3812.5|3814.5|3814|3812.5|3812|2009
1700481000000|2023-11-20 11:50:00|3813.5|3813|3814|3813.5|3814.5|3814|3812|3811.5|5380
1700481300000|2023-11-20 11:55:00|3814.5|3813|3814|3813.5|3814.5|3814|3813.5|3813|3427
1700481600000|2023-11-20 12:00:00|3813.5|3813|3813|3812.5|3813.5|3813|3811.5|3811|3343
1700481900000|2023-11-20 12:05:00|3812.5|3812|3814|3813.5|3815.5|3815|3812.5|3812|8090
1700482200000|2023-11-20 12:10:00|3813.5|3813|3813|3812|3814.5|3813.5|3813|3812|4902
1700482500000|2023-11-20 12:15:00|3812.5|3812.5|3812.5|3812|3812.5|3812.5|3811.5|3811|2816
1700482800000|2023-11-20 12:20:00|3812|3811.5|3809.5|3809|3812|3811.5|3809.5|3809|3920
1700483100000|2023-11-20 12:25:00|3809|3808.5|3807|3806.5|3809.5|3809|3807|3806.5|3961
1700483400000|2023-11-20 12:30:00|3806.5|3806|3803.5|3802.5|3807|3806.5|3803.5|3802.5|2010
1700483700000|2023-11-20 12:35:00|3803|3803.5|3804|3803.5|3805|3804.5|3803|3802.5|4154
1700484000000|2023-11-20 12:40:00|3804.5|3804|3803|3802|3805|3804.5|3801|3800|5683
1700484300000|2023-11-20 12:45:00|3802.5|3801.5|3802|3801.5|3803|3802.5|3801.5|3801|4310
1700484600000|2023-11-20 12:50:00|3802.5|3802|3805|3804.5|3805|3804.5|3802.5|3802|2785
1700484900000|2023-11-20 12:55:00|3806|3805|3803.5|3802.5|3806|3805.5|3803.5|3802.5|3905
1700485200000|2023-11-20 13:00:00|3804|3803|3805|3804.5|3805.5|3805|3803|3802.5|5392
1700485500000|2023-11-20 13:05:00|3804.5|3804|3802.5|3802|3804.5|3804|3802.5|3802|3336
1700485800000|2023-11-20 13:10:00|3803|3802.5|3804.5|3804|3805|3804.5|3802.5|3802|3972
1700486100000|2023-11-20 13:15:00|3804|3803.5|3804|3803.5|3804.5|3804|3803.5|3802.5|1439
1700486400000|2023-11-20 13:20:00|3804.5|3804|3806|3805.5|3807|3806.5|3804.5|3804|3511
1700486700000|2023-11-20 13:25:00|3805.5|3805|3805|3804|3806.5|3806|3804|3803.5|4247
1700487000000|2023-11-20 13:30:00|3804.5|3804.5|3807|3806.5|3807|3806.5|3804.5|3803.5|3113
1700487300000|2023-11-20 13:35:00|3806.5|3806|3806.5|3806|3807|3806.5|3805|3804.5|3451
1700487600000|2023-11-20 13:40:00|3806|3805.5|3807|3806.5|3807|3806.5|3805.5|3805|3870
1700487900000|2023-11-20 13:45:00|3807.5|3806|3805.5|3805|3807.5|3807|3805.5|3805|5114
1700488200000|2023-11-20 13:50:00|3805|3804.5|3805.5|3804.5|3807|3806.5|3805|3804|6315
1700488500000|2023-11-20 13:55:00|3805|3804|3804.5|3804|3805.5|3805|3803.5|3803|12062
1700488800000|2023-11-20 14:00:00|3804|3803.5|3805|3804|3805|3804.5|3802|3801.5|7366
1700489100000|2023-11-20 14:05:00|3804.5|3804.5|3804|3803.5|3805|3804.5|3802|3801.5|8297
1700489400000|2023-11-20 14:10:00|3805.5|3805|3809.5|3809|3810|3809.5|3805.5|3805|15667
1700489700000|2023-11-20 14:15:00|3809|3808.5|3806.5|3805.5|3809.5|3809|3806|3805.5|12607
1700490000000|2023-11-20 14:20:00|3806|3806|3806.5|3806|3808|3807|3806|3805.5|9648
1700490300000|2023-11-20 14:25:00|3806|3805.5|3804.5|3804|3807|3806.5|3804.5|3804|7135
1700490600000|2023-11-20 14:30:00|3803.5|3803|3806|3805.5|3806.5|3806|3801.5|3800.5|13322
1700490900000|2023-11-20 14:35:00|3805.5|3804.5|3804|3803.5|3806.5|3806|3803.5|3803|13243
1700491200000|2023-11-20 14:40:00|3804.5|3804|3800|3799|3805|3804|3799.5|3798.5|9135
1700491500000|2023-11-20 14:45:00|3799|3798.5|3798.5|3798|3803.5|3803|3797.5|3797|16349
1700491800000|2023-11-20 14:50:00|3798|3797.5|3801.5|3801|3803.5|3803|3797.5|3797|9283
1700492100000|2023-11-20 14:55:00|3800.5|3800.5|3798.5|3797.5|3801|3801|3798.5|3797.5|6199
1700492400000|2023-11-20 15:00:00|3798|3797|3798.5|3798|3799.5|3799|3797|3796|11202
1700492700000|2023-11-20 15:05:00|3799|3798.5|3798.5|3798|3799.5|3799|3797|3796.5|8352
1700493000000|2023-11-20 15:10:00|3798|3797.5|3799.5|3798.5|3800.5|3800|3798|3797.5|11297
1700493300000|2023-11-20 15:15:00|3800|3799|3798.5|3798|3801|3800.5|3798.5|3798|10165
1700493600000|2023-11-20 15:20:00|3798|3797.5|3796.5|3796|3798.5|3798|3795.5|3795|6448
1700493900000|2023-11-20 15:25:00|3797|3795.5|3795.5|3795|3798|3797.5|3795.5|3795|6375
1700494200000|2023-11-20 15:30:00|3795|3794.5|3789.5|3788.5|3795|3794.5|3789.5|3788.5|12020
1700494500000|2023-11-20 15:35:00|3789|3788|3791|3790|3792.5|3792|3788.5|3788|9148
1700494800000|2023-11-20 15:40:00|3790.5|3789.5|3790.5|3789.5|3792|3791.5|3789|3788.5|9404
1700495100000|2023-11-20 15:45:00|3790|3790|3789|3788|3791.5|3791|3788.5|3788|12625
1700495400000|2023-11-20 15:50:00|3788.5|3787.5|3787|3786.5|3789|3788.5|3786|3785.5|6818
1700495700000|2023-11-20 15:55:00|3786.5|3786|3782.5|3782|3787.5|3787|3782.5|3782|8353
1700496000000|2023-11-20 16:00:00|3783|3782.5|3785.5|3784.5|3786|3785.5|3783|3782.5|7224
1700496300000|2023-11-20 16:05:00|3786|3785|3784|3783.5|3786.5|3786|3783.5|3783|7999
1700496600000|2023-11-20 16:10:00|3784.5|3784|3780|3779.5|3785|3784.5|3779|3778.5|16307
1700496900000|2023-11-20 16:15:00|3779.5|3779|3778.5|3777.5|3780|3779.5|3778|3777|14912
1700497200000|2023-11-20 16:20:00|3778|3777|3776.5|3776|3778.5|3778|3776|3775.5|19881
1700497500000|2023-11-20 16:25:00|3777|3776.5|3778|3777|3778.5|3778|3776|3775.5|16640
1700553600000|2023-11-21 08:00:00|3768.5|3763.5|3760.5|3759.5|3773|3770.5|3760.5|3759.5|10314
1700553900000|2023-11-21 08:05:00|3760|3759|3765|3764|3765.5|3764|3759.5|3758|8289
1700554200000|2023-11-21 08:10:00|3766|3764.5|3768.5|3767.5|3769.5|3769|3762|3761|27284
1700554500000|2023-11-21 08:15:00|3768|3767|3766|3765.5|3769.5|3768.5|3766|3764.5|8320
1700554800000|2023-11-21 08:20:00|3765|3765|3764|3763|3766|3765|3763|3762|5528
1700555100000|2023-11-21 08:25:00|3763.5|3762.5|3764.5|3763.5|3764.5|3764|3762.5|3761.5|6085
1700555400000|2023-11-21 08:30:00|3765|3764|3768.5|3767.5|3769.5|3769|3764.5|3764|6677
1700555700000|2023-11-21 08:35:00|3768|3767|3765.5|3765|3769.5|3769|3765.5|3765|10531
1700556000000|2023-11-21 08:40:00|3765|3764.5|3763|3762.5|3765|3764.5|3761|3760|8870
1700556300000|2023-11-21 08:45:00|3763.5|3763|3761.5|3760.5|3764|3763.5|3759.5|3759|9293
1700556600000|2023-11-21 08:50:00|3761|3761|3762|3761.5|3764.5|3764|3761|3761|24882
1700556900000|2023-11-21 08:55:00|3761.5|3761|3760.5|3759.5|3763|3762.5|3760|3759.5|4388
1700557200000|2023-11-21 09:00:00|3761|3760.5|3761|3760.5|3762|3761.5|3758.5|3758|5420
1700557500000|2023-11-21 09:05:00|3760.5|3760|3759.5|3759|3761.5|3761|3759.5|3759|3846
1700557800000|2023-11-21 09:10:00|3759|3758.5|3760.5|3760|3761|3760.5|3758.5|3758|3597
1700558100000|2023-11-21 09:15:00|3761|3760.5|3761|3760.5|3761.5|3761|3759|3758.5|7153
1700558400000|2023-11-21 09:20:00|3759.5|3759|3765|3764|3765.5|3764.5|3759.5|3758.5|4643
1700558700000|2023-11-21 09:25:00|3765.5|3764.5|3768|3767.5|3769|3768|3764|3763.5|3737
1700559000000|2023-11-21 09:30:00|3768.5|3767|3767|3766.5|3768.5|3767.5|3765.5|3765|6956
1700559300000|2023-11-21 09:35:00|3766.5|3766|3763.5|3762.5|3767|3766.5|3762.5|3762|5412
1700559600000|2023-11-21 09:40:00|3763|3762|3761.5|3761|3763.5|3762.5|3761.5|3760.5|3916
1700559900000|2023-11-21 09:45:00|3762|3761.5|3764.5|3764|3765|3764.5|3762|3761|4933
1700560200000|2023-11-21 09:50:00|3765|3764.5|3765|3764|3766.5|3766|3764.5|3764|5867
1700560500000|2023-11-21 09:55:00|3764|3764.5|3764.5|3764|3765|3764.5|3763|3762.5|5968
1700560800000|2023-11-21 10:00:00|3766|3765.5|3770.5|3770|3772|3771|3766|3765|4892
1700561100000|2023-11-21 10:05:00|3771|3769.5|3770|3769.5|3772.5|3771.5|3769|3768|5501
1700561400000|2023-11-21 10:10:00|3770.5|3770|3770|3769.5|3772|3771|3769.5|3769|4791
1700561700000|2023-11-21 10:15:00|3769.5|3769|3769.5|3768.5|3770.5|3770|3769|3768|4770
1700562000000|2023-11-21 10:20:00|3769.5|3768|3768|3766.5|3770|3769|3767.5|3766.5|842
1700562300000|2023-11-21 10:25:00|3768.5|3767|3769.5|3768|3770|3769|3767|3766|608
1700562600000|2023-11-21 10:30:00|3769|3767.5|3769|3767.5|3769.5|3768.5|3767.5|3766.5|623
1700562900000|2023-11-21 10:35:00|3768.5|3767|3767|3766|3769|3767.5|3766.5|3765.5|182
1700563200000|2023-11-21 10:40:00|3767|3766|3768|3767|3768|3767.5|3766.5|3766|5293
1700563500000|2023-11-21 10:45:00|3767.5|3767.5|3767.5|3766.5|3769|3768.5|3767|3766.5|2460
1700563800000|2023-11-21 10:50:00|3766.5|3766|3767|3766|3768.5|3767.5|3766|3765.5|4303
1700564100000|2023-11-21 10:55:00|3766.5|3766.5|3767.5|3767|3768|3767.5|3766.5|3766|3782
1700564400000|2023-11-21 11:00:00|3768|3767.5|3765.5|3764.5|3768|3767.5|3765|3764.5|5113
1700564700000|2023-11-21 11:05:00|3766|3765|3769.5|3769|3769.5|3769|3766|3765|4666
1700565000000|2023-11-21 11:10:00|3769|3768.5|3773|3772.5|3773|3772.5|3769|3768.5|8395
1700565300000|2023-11-21 11:15:00|3772.5|3772|3772|3771|3773.5|3773|3771.5|3771|3232
1700565600000|2023-11-21 11:20:00|3771.5|3771.5|3771.5|3771|3772|3771.5|3770.5|3770|4618
1700565900000|2023-11-21 11:25:00|3772|3771.5|3771.5|3770.5|3772.5|3771.5|3770.5|3770|4480
1700566200000|2023-11-21 11:30:00|3771|3770|3773.5|3772.5|3773.5|3772.5|3770.5|3770|4154
1700566500000|2023-11-21 11:35:00|3773|3772|3774|3773|3774|3773|3772.5|3772|3014
1700566800000|2023-11-21 11:40:00|3773.5|3773.5|3774.5|3774|3774.5|3774|3772|3771.5|5357
1700567100000|2023-11-21 11:45:00|3775|3773.5|3774.5|3773.5|3775|3774.5|3774|3773.5|3910
1700567400000|2023-11-21 11:50:00|3774|3773|3773.5|3772.5|3774.5|3773.5|3773|3772|2703
1700567700000|2023-11-21 11:55:00|3773|3773|3774|3773.5|3774|3773.5|3772.5|3772|2878
1700568000000|2023-11-21 12:00:00|3773.5|3773|3772.5|3772|3774.5|3774|3772.5|3772|6331
1700568300000|2023-11-21 12:05:00|3772|3771.5|3772|3771.5|3773.5|3773|3771.5|3771|5351
1700568600000|2023-11-21 12:10:00|3771.5|3771|3773.5|3772.5|3774|3773.5|3771.5|3771|3150
1700568900000|2023-11-21 12:15:00|3773|3773|3775|3774|3775.5|3774.5|3773|3772.5|4285
1700569200000|2023-11-21 12:20:00|3774.5|3773.5|3773.5|3772.5|3775|3774|3773.5|3772.5|1665
1700569500000|2023-11-21 12:25:00|3774|3773|3774.5|3774|3776.5|3775.5|3774|3773|2975
1700569800000|2023-11-21 12:30:00|3774|3773.5|3773|3772|3775.5|3775|3773|3772|1620
1700570100000|2023-11-21 12:35:00|3772.5|3771.5|3771.5|3771|3773|3772.5|3771.5|3771|2229
1700570400000|2023-11-21 12:40:00|3772|3771.5|3771|3770|3773|3772.5|3770.5|3770|1379
1700570700000|2023-11-21 12:45:00|3771.5|3770.5|3770|3769|3771.5|3771|3769|3768.5|4578
1700571000000|2023-11-21 12:50:00|3769.5|3769.5|3770|3769|3771|3770.5|3769.5|3769|2042
1700571300000|2023-11-21 12:55:00|3769.5|3768.5|3769.5|3769|3770|3769.5|3769|3768.5|1730
1700571600000|2023-11-21 13:00:00|3769|3768.5|3767.5|3767|3769.5|3769|3767.5|3767|2653
1700571900000|2023-11-21 13:05:00|3768|3767.5|3766|3765.5|3768|3767.5|3766|3765.5|1410
1700572200000|2023-11-21 13:10:00|3766.5|3766|3766|3765|3767|3766.5|3765|3764.5|2066
1700572500000|2023-11-21 13:15:00|3765.5|3765.5|3766.5|3765.5|3767.5|3766.5|3765.5|3765.5|3235
1700572800000|2023-11-21 13:20:00|3766|3766|3766.5|3766|3768|3767|3766|3765.5|2022
1700573100000|2023-11-21 13:25:00|3766|3765.5|3768|3767|3768|3767.5|3765.5|3765|3206
1700573400000|2023-11-21 13:30:00|3767.5|3767.5|3768|3767.5|3768.5|3768|3766|3765.5|2274
1700573700000|2023-11-21 13:35:00|3768.5|3768|3771|3770.5|3771.5|3770.5|3767.5|3766.5|3010
1700574000000|2023-11-21 13:40:00|3770.5|3770|3771|3770.5|3772.5|3771.5|3770.5|3769.5|4612
1700574300000|2023-11-21 13:45:00|3771.5|3770|3769.5|3769|3771.5|3770|3769|3768.5|2082
1700574600000|2023-11-21 13:50:00|3769|3768.5|3771|3770.5|3772|3771.5|3769|3768.5|6662
1700574900000|2023-11-21 13:55:00|3770.5|3770|3770|3769.5|3770.5|3770|3768|3767.5|41264
1700575200000|2023-11-21 14:00:00|3769.5|3769|3770.5|3769.5|3771.5|3771|3768.5|3768|4301
1700575500000|2023-11-21 14:05:00|3770|3770|3771|3770.5|3772|3771|3770|3769.5|3204
1700575800000|2023-11-21 14:10:00|3770.5|3770|3770|3769.5|3772|3771|3770|3769.5|4762
1700576100000|2023-11-21 14:15:00|3770.5|3770|3772|3771|3772|3771.5|3770.5|3770|3072
1700576400000|2023-11-21 14:20:00|3771.5|3770.5|3777.5|3777|3777.5|3777|3771.5|3770.5|8057
1700576700000|2023-11-21 14:25:00|3778|3776.5|3778.5|3777.5|3780|3779|3775|3774.5|6119
1700577000000|2023-11-21 14:30:00|3779|3778|3786|3785.5|3789|3788|3778.5|3777.5|13382
1700577300000|2023-11-21 14:35:00|3785.5|3785|3786.5|3786|3789.5|3788.5|3784|3783|12527
1700577600000|2023-11-21 14:40:00|3787|3786.5|3785.5|3785|3788|3787|3784|3783.5|8920
1700577900000|2023-11-21 14:45:00|3786|3785.5|3786.5|3786|3787|3786|3785|3784|15616
1700578200000|2023-11-21 14:50:00|3786|3785.5|3784|3783|3787|3786.5|3782.5|3782|16223
1700578500000|2023-11-21 14:55:00|3784.5|3783.5|3785|3784|3787.5|3787|3784|3783|18938
1700578800000|2023-11-21 15:00:00|3784.5|3783.5|3784.5|3783.5|3788|3787|3782.5|3781.5|12923
1700579100000|2023-11-21 15:05:00|3785|3784|3787.5|3787|3788|3787|3783|3782.5|11878
1700579400000|2023-11-21 15:10:00|3786.5|3786|3787|3786|3787.5|3787|3785|3784.5|7515
1700579700000|2023-11-21 15:15:00|3786.5|3786.5|3791.5|3790.5|3795|3794|3786.5|3785.5|6464
1700580000000|2023-11-21 15:20:00|3792|3791|3791|3790|3793|3792.5|3791|3790|8056
1700580300000|2023-11-21 15:25:00|3790.5|3789.5|3790.5|3790|3792|3791.5|3790|3789|3930
1700580600000|2023-11-21 15:30:00|3790|3789.5|3791.5|3790.5|3791.5|3791|3789|3788.5|6652
1700580900000|2023-11-21 15:35:00|3791|3790|3786.5|3786|3791|3790|3786|3785.5|11193
1700581200000|2023-11-21 15:40:00|3786|3785.5|3786|3785|3786.5|3786|3785|3784.5|7316
1700581500000|2023-11-21 15:45:00|3785.5|3784.5|3786|3785.5|3786.5|3786|3785|3784.5|8634
1700581800000|2023-11-21 15:50:00|3786.5|3786|3784.5|3784|3786.5|3786|3783.5|3783|8705
1700582100000|2023-11-21 15:55:00|3785|3784.5|3789.5|3789|3790|3789|3785|3784.5|11214
1700582400000|2023-11-21 16:00:00|3789|3788.5|3792.5|3792|3792.5|3792|3788.5|3788|15166
1700582700000|2023-11-21 16:05:00|3793|3791.5|3793|3792.5|3793|3792.5|3791|3790.5|19306
1700583000000|2023-11-21 16:10:00|3792.5|3792|3792.5|3791.5|3793.5|3793|3791.5|3791|8788
1700583300000|2023-11-21 16:15:00|3792|3792|3794.5|3794|3795|3794|3792|3792|11023
1700583600000|2023-11-21 16:20:00|3794|3793.5|3794.5|3794|3796.5|3795.5|3793.5|3793|10325
1700583900000|2023-11-21 16:25:00|3795|3794.5|3798|3797.5|3798.5|3798|3794|3793.5|18713
1700640000000|2023-11-22 08:00:00|3817|3814|3813|3811|3819|3817.5|3809|3807.5|13413
1700640300000|2023-11-22 08:05:00|3814.5|3811.5|3814|3812.5|3816.5|3814.5|3813.5|3811.5|1793
1700640600000|2023-11-22 08:10:00|3814.5|3813|3821|3819.5|3821|3819.5|3814.5|3812.5|5530
1700640900000|2023-11-22 08:15:00|3820.5|3819|3819.5|3818.5|3824|3823|3818.5|3817.5|10076
1700641200000|2023-11-22 08:20:00|3821|3820|3819.5|3818|3824.5|3823|3818.5|3817.5|7749
1700641500000|2023-11-22 08:25:00|3819|3818.5|3820|3818.5|3822.5|3821.5|3819|3817.5|8136
1700641800000|2023-11-22 08:30:00|3819.5|3819|3823.5|3823|3825|3823.5|3819.5|3818.5|5650
1700642100000|2023-11-22 08:35:00|3823|3822|3822|3821|3823.5|3822.5|3818.5|3818|7724
1700642400000|2023-11-22 08:40:00|3821.5|3821.5|3820|3818.5|3822|3821.5|3818|3816.5|3790
1700642700000|2023-11-22 08:45:00|3819.5|3819|3819|3818|3820.5|3819.5|3819|3818|2586
1700643000000|2023-11-22 08:50:00|3819.5|3818.5|3817|3816|3820.5|3819.5|3816|3815.5|6113
1700643300000|2023-11-22 08:55:00|3816|3816.5|3815|3814|3816|3816.5|3814|3813|3432
1700643600000|2023-11-22 09:00:00|3814.5|3815|3813|3812|3818|3817|3811.5|3810.5|6177
1700643900000|2023-11-22 09:05:00|3813.5|3812.5|3810|3809.5|3813.5|3813|3810|3809|7144
1700644200000|2023-11-22 09:10:00|3810.5|3808|3807|3806|3810.5|3809|3807|3806|5794
1700644500000|2023-11-22 09:15:00|3806.5|3805.5|3804|3803.5|3808|3807|3803.5|3803|9166
1700644800000|2023-11-22 09:20:00|3805|3804|3805.5|3804.5|3806|3805.5|3803|3802.5|5490
1700645100000|2023-11-22 09:25:00|3805|3805|3804|3803.5|3807|3805.5|3803|3802.5|3650
1700645400000|2023-11-22 09:30:00|3804.5|3804|3804.5|3804|3805.5|3804.5|3804|3803|9474
1700645700000|2023-11-22 09:35:00|3805|3803|3801|3800.5|3805|3803|3801|3800|3063
1700646000000|2023-11-22 09:40:00|3801.5|3801.5|3799.5|3799|3802|3801.5|3799|3798.5|5650
1700646300000|2023-11-22 09:45:00|3800.5|3800|3801|3800.5|3803|3802|3800|3799|1999
1700646600000|2023-11-22 09:50:00|3801.5|3801|3801.5|3801|3802|3801|3800|3799.5|1192
1700646900000|2023-11-22 09:55:00|3801|3800.5|3803.5|3803|3804.5|3803.5|3801|3800.5|2238
1700647200000|2023-11-22 10:00:00|3803|3802|3807.5|3806|3807.5|3806.5|3803|3802|1729
1700647500000|2023-11-22 10:05:00|3807|3806.5|3806|3805.5|3807.5|3806.5|3804.5|3804|2999
1700647800000|2023-11-22 10:10:00|3805.5|3805|3802.5|3802|3806|3805.5|3802.5|3802|4342
1700648100000|2023-11-22 10:15:00|3803|3802.5|3806.5|3805.5|3808|3807|3802.5|3802|2477
1700648400000|2023-11-22 10:20:00|3806|3805|3805.5|3805|3806.5|3806|3804.5|3804|3350
1700648700000|2023-11-22 10:25:00|3806|3805.5|3803.5|3803|3807|3806|3802.5|3802|2702
1700649000000|2023-11-22 10:30:00|3804|3803.5|3805|3804.5|3805.5|3805|3803.5|3803|1638
1700649300000|2023-11-22 10:35:00|3806|3805.5|3805.5|3804.5|3806|3805.5|3804.5|3803.5|4230
1700649600000|2023-11-22 10:40:00|3805|3804|3809.5|3809|3809.5|3809|3804.5|3803.5|5871
1700649900000|2023-11-22 10:45:00|3810|3808.5|3808.5|3807.5|3810|3808.5|3807.5|3806.5|3629
1700650200000|2023-11-22 10:50:00|3808|3808|3806|3805.5|3808.5|3808|3806|3805|2499
1700650500000|2023-11-22 10:55:00|3805.5|3804.5|3805|3804|3806.5|3806|3804|3803.5|3627
1700650800000|2023-11-22 11:00:00|3804.5|3803.5|3801.5|3800.5|3804.5|3804|3800|3799.5|5139
1700651100000|2023-11-22 11:05:00|3801|3801|3801|3800|3801.5|3801|3799|3798|3569
1700651400000|2023-11-22 11:10:00|3801.5|3800.5|3803|3802.5|3803|3802.5|3801|3800.5|3713
1700651700000|2023-11-22 11:15:00|3802.5|3802|3803|3802|3804|3803|3801.5|3801|4914
1700652000000|2023-11-22 11:20:00|3802.5|3801|3802.5|3802|3803.5|3802.5|3802|3801|2220
1700652300000|2023-11-22 11:25:00|3802|3801.5|3802|3801|3803|3802|3801|3800.5|3831
1700652600000|2023-11-22 11:30:00|3801.5|3800.5|3801|3800.5|3802.5|3802|3801|3800.5|2419
1700652900000|2023-11-22 11:35:00|3801.5|3801|3802|3801|3802.5|3801.5|3800.5|3800|3182
1700653200000|2023-11-22 11:40:00|3801.5|3800.5|3798.5|3798|3801.5|3800.5|3798.5|3797.5|4702
1700653500000|2023-11-22 11:45:00|3799|3797.5|3799|3798|3799|3798|3796.5|3796|2961
1700653800000|2023-11-22 11:50:00|3798.5|3797.5|3793.5|3793|3798.5|3797.5|3793.5|3793|3588
1700654100000|2023-11-22 11:55:00|3794|3793.5|3793|3792.5|3796|3795|3792.5|3792|3454
1700654400000|2023-11-22 12:00:00|3793.5|3793|3794|3793|3795.5|3795|3793|3792|3892
1700654700000|2023-11-22 12:05:00|3793.5|3792.5|3792.5|3792|3794|3792.5|3791.5|3791|6827
1700655000000|2023-11-22 12:10:00|3793|3792.5|3792.5|3791.5|3793.5|3792.5|3792|3791|1660
1700655300000|2023-11-22 12:15:00|3792|3792|3793|3792.5|3793.5|3793|3792|3791.5|3793
1700655600000|2023-11-22 12:20:00|3792.5|3792|3793|3792.5|3794|3793|3792.5|3792|4117
1700655900000|2023-11-22 12:25:00|3792.5|3792|3793.5|3792.5|3793.5|3792.5|3792|3791.5|2101
1700656200000|2023-11-22 12:30:00|3793|3792|3792|3791.5|3793|3792|3790.5|3790|3948
1700656500000|2023-11-22 12:35:00|3791.5|3791|3793|3792|3793|3792|3791|3790.5|2125
1700656800000|2023-11-22 12:40:00|3792.5|3792.5|3793.5|3793|3794.5|3794|3792.5|3792|6305
1700657100000|2023-11-22 12:45:00|3793|3792.5|3794|3793.5|3794|3793.5|3793|3792.5|1910
1700657400000|2023-11-22 12:50:00|3794.5|3794|3796|3795|3796|3795.5|3793.5|3793|4768
1700657700000|2023-11-22 12:55:00|3795.5|3794.5|3795|3794.5|3796|3795.5|3793.5|3793|3056
1700658000000|2023-11-22 13:00:00|3794.5|3794|3795.5|3795|3797.5|3796.5|3794|3793.5|3669
1700658300000|2023-11-22 13:05:00|3796|3795.5|3798.5|3797.5|3798.5|3798|3795.5|3795|7461
1700658600000|2023-11-22 13:10:00|3799|3798|3797.5|3797|3799|3798.5|3797|3796.5|3786
1700658900000|2023-11-22 13:15:00|3798|3797.5|3799|3798.5|3799|3798.5|3797.5|3796.5|6582
1700659200000|2023-11-22 13:20:00|3798.5|3798|3799.5|3799|3800|3799.5|3798|3797.5|5173
1700659500000|2023-11-22 13:25:00|3801.5|3800.5|3798|3797|3801.5|3800.5|3796.5|3796|7603
1700659800000|2023-11-22 13:30:00|3797|3796|3801|3800.5|3802|3801|3797|3796|4331
1700660100000|2023-11-22 13:35:00|3802|3801|3803|3802|3804.5|3804|3801|3800|3587
1700660400000|2023-11-22 13:40:00|3802.5|3801.5|3805|3804|3806|3805.5|3802|3801.5|2884
1700660700000|2023-11-22 13:45:00|3805.5|3804.5|3808|3807.5|3809|3808|3805.5|3804.5|2016
1700661000000|2023-11-22 13:50:00|3808.5|3807|3819|3818.5|3819|3818.5|3808.5|3807|4782
1700661300000|2023-11-22 13:55:00|3819.5|3817.5|3815|3814.5|3819.5|3818|3815|3814.5|3955
1700661600000|2023-11-22 14:00:00|3815.5|3814|3817.5|3817|3819|3818|3815.5|3814|4282
1700661900000|2023-11-22 14:05:00|3816.5|3816.5|3820.5|3819.5|3820.5|3820|3816.5|3816|4823
1700662200000|2023-11-22 14:10:00|3821.5|3820|3818.5|3818|3823|3822.5|3818.5|3818|5610
1700662500000|2023-11-22 14:15:00|3819.5|3818.5|3820|3819.5|3822|3821|3819.5|3818.5|2501
1700662800000|2023-11-22 14:20:00|3819.5|3819|3821.5|3821|3822|3821.5|3819.5|3819|3896
1700663100000|2023-11-22 14:25:00|3821|3820.5|3819.5|3819|3824|3823.5|3819.5|3819|6914
1700663400000|2023-11-22 14:30:00|3820|3819.5|3819.5|3819|3821|3820.5|3817.5|3817|20287
1700663700000|2023-11-22 14:35:00|3820|3820|3820|3819.5|3820.5|3820|3817|3816.5|16184
1700664000000|2023-11-22 14:40:00|3820.5|3820|3819.5|3818.5|3821|3820|3817.5|3817|9854
1700664300000|2023-11-22 14:45:00|3820|3819|3818.5|3817.5|3821|3820.5|3817.5|3817|17918
1700664600000|2023-11-22 14:50:00|3818|3818|3818.5|3818|3819.5|3819|3817|3816.5|8778
1700664900000|2023-11-22 14:55:00|3819|3818.5|3819.5|3818.5|3819.5|3819|3817|3816.5|49944
1700665200000|2023-11-22 15:00:00|3819|3819|3822|3821.5|3824.5|3824|3819|3818.5|13576
1700665500000|2023-11-22 15:05:00|3822.5|3821|3822|3821.5|3822.5|3821.5|3819.5|3818.5|8644
1700665800000|2023-11-22 15:10:00|3821.5|3821|3823|3822.5|3823|3822.5|3819.5|3819|48580
1700666100000|2023-11-22 15:15:00|3822.5|3822|3823.5|3822.5|3826|3825.5|3822|3821.5|8982
1700666400000|2023-11-22 15:20:00|3824.5|3823.5|3824|3823.5|3826.5|3825.5|3823|3822.5|9419
1700666700000|2023-11-22 15:25:00|3823.5|3823|3825|3824.5|3826|3825.5|3823.5|3823|7890
1700667000000|2023-11-22 15:30:00|3825.5|3825|3827|3826.5|3829.5|3829|3825.5|3825|7925
1700667300000|2023-11-22 15:35:00|3827.5|3827|3826.5|3826|3829|3828|3826|3825.5|8850
1700667600000|2023-11-22 15:40:00|3827|3826.5|3828|3827.5|3828.5|3828|3826.5|3825.5|11637
1700667900000|2023-11-22 15:45:00|3827.5|3827|3827.5|3827|3829|3828.5|3826.5|3826|9254
1700668200000|2023-11-22 15:50:00|3828|3827.5|3824|3823.5|3828|3827.5|3824|3823|11639
1700668500000|2023-11-22 15:55:00|3824.5|3824|3825|3824.5|3825|3824.5|3824|3823|7632
1700668800000|2023-11-22 16:00:00|3825.5|3825|3824.5|3824|3825.5|3825|3823|3822.5|9921
1700669100000|2023-11-22 16:05:00|3824|3823.5|3823|3822.5|3824.5|3824|3822.5|3822|7073
1700669400000|2023-11-22 16:10:00|3823.5|3823|3825.5|3825|3825.5|3825|3823.5|3823|12179
1700669700000|2023-11-22 16:15:00|3826|3825.5|3825|3824.5|3826|3825.5|3825|3824.5|9203
1700670000000|2023-11-22 16:20:00|3824|3824|3822.5|3822|3825|3824.5|3822|3821.5|13823
1700670300000|2023-11-22 16:25:00|3823|3822.5|3821.5|3821|3823|3822.5|3820.5|3820|16497
1700726400000|2023-11-23 08:00:00|3826.5|3824|3826|3824.5|3827|3825.5|3819|3817.5|4816
1700726700000|2023-11-23 08:05:00|3826.5|3825|3825.5|3824.5|3828.5|3827.5|3824.5|3823|1113
1700727000000|2023-11-23 08:10:00|3825|3825|3825.5|3824.5|3827|3826|3823|3822|4025
1700727300000|2023-11-23 08:15:00|3826|3825|3822|3820.5|3826|3825|3821|3820|4316
1700727600000|2023-11-23 08:20:00|3821.5|3820|3819|3818.5|3822.5|3822|3819|3818.5|2855
1700727900000|2023-11-23 08:25:00|3818.5|3818|3819|3818|3821|3820.5|3817.5|3816.5|2731
1700728200000|2023-11-23 08:30:00|3819.5|3818.5|3817.5|3816.5|3820.5|3819.5|3817|3816.5|3644
1700728500000|2023-11-23 08:35:00|3816.5|3815.5|3818|3817.5|3819.5|3819|3816|3815|4973
1700728800000|2023-11-23 08:40:00|3817.5|3817|3817.5|3816.5|3818.5|3818|3815.5|3815|5650
1700729100000|2023-11-23 08:45:00|3818|3817|3817|3816|3818.5|3817.5|3816|3815.5|5238
1700729400000|2023-11-23 08:50:00|3816.5|3815.5|3814|3813|3817|3816|3813.5|3813|3183
1700729700000|2023-11-23 08:55:00|3813.5|3812.5|3816|3815.5|3817|3816.5|3813.5|3812.5|3191
1700730000000|2023-11-23 09:00:00|3816.5|3815|3812|3811|3816.5|3815|3812|3811|3461
1700730300000|2023-11-23 09:05:00|3812.5|3811.5|3813.5|3813|3814|3813.5|3812|3811|3039
1700730600000|2023-11-23 09:10:00|3813|3812.5|3816.5|3815.5|3818|3817|3813|3812.5|2076
1700730900000|2023-11-23 09:15:00|3816|3816|3816|3815|3818|3817|3815|3814.5|3621
1700731200000|2023-11-23 09:20:00|3816.5|3815.5|3815.5|3814.5|3817|3816|3814.5|3814|2645
1700731500000|2023-11-23 09:25:00|3815|3814|3817.5|3817|3817.5|3817|3813|3812.5|2143
1700731800000|2023-11-23 09:30:00|3812|3811|3807|3806.5|3814.5|3814|3806.5|3806|6939
1700732100000|2023-11-23 09:35:00|3807.5|3807|3807.5|3807|3809|3808|3806.5|3806|2531
1700732400000|2023-11-23 09:40:00|3808|3807.5|3805|3804.5|3808.5|3808|3804.5|3804|1984
1700732700000|2023-11-23 09:45:00|3805.5|3804|3803|3802.5|3806|3805.5|3803|3802|4121
1700733000000|2023-11-23 09:50:00|3802.5|3802|3803.5|3803|3804|3803|3800.5|3800|2987
1700733300000|2023-11-23 09:55:00|3804.5|3802.5|3798.5|3798|3804.5|3804|3798.5|3798|4387
1700733600000|2023-11-23 10:00:00|3799|3798.5|3799.5|3799|3801|3800.5|3798.5|3797.5|2937
1700733900000|2023-11-23 10:05:00|3799|3798|3794|3793.5|3799|3798.5|3794|3793.5|5172
1700734200000|2023-11-23 10:10:00|3795|3794|3796|3795.5|3798|3797.5|3793.5|3793|8282
1700734500000|2023-11-23 10:15:00|3796.5|3796|3798.5|3798|3800.5|3800|3796.5|3796|3792
1700734800000|2023-11-23 10:20:00|3798|3797.5|3802.5|3801.5|3803|3802|3798|3797.5|2397
1700735100000|2023-11-23 10:25:00|3802|3801|3800|3799.5|3802|3801|3799.5|3799|3017
1700735400000|2023-11-23 10:30:00|3799.5|3799|3802|3801|3802|3801|3799.5|3799|1971
1700735700000|2023-11-23 10:35:00|3801.5|3800.5|3801.5|3801|3804|3802.5|3801.5|3800.5|2267
1700736000000|2023-11-23 10:40:00|3802.5|3801.5|3802.5|3801.5|3803|3802.5|3800|3799|2728
1700736300000|2023-11-23 10:45:00|3802|3801|3801.5|3801|3803|3802.5|3800.5|3800|979
1700736600000|2023-11-23 10:50:00|3802|3800.5|3803|3802.5|3803|3802.5|3800|3799|2776
1700736900000|2023-11-23 10:55:00|3802.5|3802|3800.5|3800|3802.5|3802|3800|3799.5|1350
1700737200000|2023-11-23 11:00:00|3801|3799.5|3802.5|3801.5|3802.5|3801.5|3800.5|3799.5|4138
1700737500000|2023-11-23 11:05:00|3802|3802|3801.5|3801|3802.5|3802|3800|3799.5|4807
1700737800000|2023-11-23 11:10:00|3802.5|3802|3803.5|3803|3804|3803|3801.5|3801|1872
1700738100000|2023-11-23 11:15:00|3803|3802.5|3799.5|3799|3803.5|3803|3799|3798.5|1033
1700738400000|2023-11-23 11:20:00|3800|3799.5|3798|3797.5|3800.5|3800|3797|3796.5|5033
1700738700000|2023-11-23 11:25:00|3799|3797|3796|3795.5|3799.5|3799|3795.5|3795|1452
1700739000000|2023-11-23 11:30:00|3796.5|3796.5|3793|3792.5|3797|3796.5|3792|3791.5|2469
1700739300000|2023-11-23 11:35:00|3793.5|3793|3791|3790|3794|3793.5|3791|3790|3268
1700739600000|2023-11-23 11:40:00|3791.5|3790.5|3790.5|3790|3793.5|3793|3790.5|3790|2872
1700739900000|2023-11-23 11:45:00|3791|3790.5|3791|3790.5|3791.5|3791|3790|3789.5|2955
1700740200000|2023-11-23 11:50:00|3790.5|3790|3790.5|3790|3792|3791.5|3790|3789.5|1293
1700740500000|2023-11-23 11:55:00|3790|3789.5|3787.5|3787|3791.5|3791|3787.5|3787|4581
1700740800000|2023-11-23 12:00:00|3788|3787.5|3792.5|3791.5|3792.5|3791.5|3788|3787.5|3056
1700741100000|2023-11-23 12:05:00|3792|3791|3789.5|3789|3792.5|3792|3789.5|3789|1928
1700741400000|2023-11-23 12:10:00|3790|3788.5|3787|3786.5|3790|3789.5|3787|3786.5|4299
1700741700000|2023-11-23 12:15:00|3787.5|3787|3784.5|3784|3788|3787.5|3784.5|3784|9419
1700742000000|2023-11-23 12:20:00|3785|3784.5|3782.5|3781.5|3786.5|3786|3782|3781.5|4998
1700742300000|2023-11-23 12:25:00|3782|3782.5|3783|3782.5|3784|3783.5|3782|3782|2582
1700742600000|2023-11-23 12:30:00|3782.5|3782|3784|3783.5|3785.5|3785|3782|3781.5|1585
1700742900000|2023-11-23 12:35:00|3784.5|3783|3785.5|3784.5|3785.5|3784.5|3783|3782|1137
1700743200000|2023-11-23 12:40:00|3786|3785|3787|3786|3788|3787.5|3785.5|3784.5|8556
1700743500000|2023-11-23 12:45:00|3786.5|3785.5|3786|3785|3787|3786|3784.5|3784|2533
1700743800000|2023-11-23 12:50:00|3785.5|3784.5|3785|3784|3786|3784.5|3782.5|3782|3248
1700744100000|2023-11-23 12:55:00|3784.5|3783.5|3783|3782.5|3784.5|3784|3783|3782.5|1994
1700744400000|2023-11-23 13:00:00|3782.5|3782|3784.5|3783.5|3785.5|3784.5|3782.5|3781.5|2783
1700744700000|2023-11-23 13:05:00|3784|3783|3784|3783.5|3785|3784|3783|3782.5|1851
1700745000000|2023-11-23 13:10:00|3783.5|3783|3784.5|3784|3785|3784|3783|3782.5|2703
1700745300000|2023-11-23 13:15:00|3784|3783.5|3786|3785.5|3786.5|3786|3784|3783|11259
1700745600000|2023-11-23 13:20:00|3786.5|3786|3787|3786|3788|3787|3785.5|3785|1831
1700745900000|2023-11-23 13:25:00|3786.5|3785.5|3787|3786.5|3788.5|3787.5|3786.5|3785.5|3639
1700746200000|2023-11-23 13:30:00|3786.5|3786|3784|3783.5|3786.5|3786|3783.5|3783|3075
1700746500000|2023-11-23 13:35:00|3784.5|3784|3782.5|3782|3784.5|3784|3782.5|3782|3436
1700746800000|2023-11-23 13:40:00|3782|3781.5|3786|3785.5|3786|3785.5|3782|3781.5|3703
1700747100000|2023-11-23 13:45:00|3785.5|3785|3784|3783|3785.5|3785|3783.5|3783|3741
1700747400000|2023-11-23 13:50:00|3783.5|3783.5|3785|3784.5|3785.5|3784.5|3783|3782.5|2280
1700747700000|2023-11-23 13:55:00|3784.5|3784|3784.5|3783.5|3785|3784.5|3782.5|3782|3123
1700748000000|2023-11-23 14:00:00|3785|3784|3787|3786.5|3788.5|3787.5|3785|3784|3120
1700748300000|2023-11-23 14:05:00|3787.5|3787|3788.5|3788|3790.5|3790|3787|3786|7843
1700748600000|2023-11-23 14:10:00|3788|3787.5|3790.5|3789.5|3792.5|3791.5|3787.5|3787|6351
1700748900000|2023-11-23 14:15:00|3790|3790|3790.5|3790|3790.5|3790|3787|3786.5|6267
1700749200000|2023-11-23 14:20:00|3791|3790.5|3794|3793|3794.5|3794|3790.5|3790.5|8820
1700749500000|2023-11-23 14:25:00|3793.5|3792.5|3795.5|3795|3796|3795|3792.5|3792|7459
1700749800000|2023-11-23 14:30:00|3795|3794.5|3795|3794.5|3796|3795.5|3794|3793.5|6371
1700750100000|2023-11-23 14:35:00|3794.5|3794|3794.5|3794|3795.5|3794.5|3793|3792.5|6305
1700750400000|2023-11-23 14:40:00|3794|3793.5|3794.5|3794|3796|3795.5|3794|3793.5|3879
1700750700000|2023-11-23 14:45:00|3795|3793.5|3795.5|3795|3796|3795|3794|3793|4904
1700751000000|2023-11-23 14:50:00|3795|3794.5|3794.5|3793.5|3795|3794.5|3792.5|3792|4528
1700751300000|2023-11-23 14:55:00|3795|3794|3793.5|3792.5|3795|3794|3790.5|3790|2797
1700751600000|2023-11-23 15:00:00|3794|3793.5|3794.5|3794|3795.5|3795|3793.5|3793|5004
1700751900000|2023-11-23 15:05:00|3795|3794.5|3794.5|3794|3796|3795|3794|3793.5|5224
1700752200000|2023-11-23 15:10:00|3795|3794.5|3796|3795.5|3796.5|3796|3794.5|3794|7731
1700752500000|2023-11-23 15:15:00|3795.5|3795|3796.5|3796|3796.5|3796|3795.5|3795|6740
1700752800000|2023-11-23 15:20:00|3796|3795.5|3798|3797|3798.5|3798|3795.5|3795|5818
1700753100000|2023-11-23 15:25:00|3798.5|3798|3800|3799.5|3800.5|3800|3796.5|3796|4407
1700753400000|2023-11-23 15:30:00|3800.5|3800|3801|3800|3801|3800.5|3799.5|3799|5629
1700753700000|2023-11-23 15:35:00|3800|3800.5|3799.5|3799|3801|3800.5|3799|3798.5|4231
1700754000000|2023-11-23 15:40:00|3800|3799.5|3800.5|3800|3802|3801|3799.5|3799|7952
1700754300000|2023-11-23 15:45:00|3800|3799.5|3797.5|3797|3800|3799.5|3797.5|3797|4051
1700754600000|2023-11-23 15:50:00|3798|3797.5|3796.5|3796|3798.5|3798|3796.5|3795.5|5383
1700754900000|2023-11-23 15:55:00|3796|3795.5|3801|3800|3801|3800.5|3796|3795.5|7612
1700755200000|2023-11-23 16:00:00|3800.5|3799.5|3799|3798.5|3801.5|3801|3798|3797.5|7738
1700755500000|2023-11-23 16:05:00|3799.5|3799|3799.5|3799|3800|3799.5|3798.5|3798|6131
1700755800000|2023-11-23 16:10:00|3800|3799.5|3799|3798.5|3802.5|3802|3799|3798.5|17939
1700756100000|2023-11-23 16:15:00|3798.5|3798|3796.5|3796|3798.5|3798|3794.5|3794|9704
1700756400000|2023-11-23 16:20:00|3796|3795.5|3796|3795.5|3796.5|3796|3795|3794.5|7413
1700756700000|2023-11-23 16:25:00|3796.5|3796|3795|3794|3797.5|3796.5|3793.5|3793|8519
1700812800000|2023-11-24 08:00:00|3787|3785.5|3787.5|3786|3790|3788.5|3785.5|3785|2776
1700813100000|2023-11-24 08:05:00|3787|3785.5|3788.5|3787|3790|3789|3786.5|3785|5438
1700813400000|2023-11-24 08:10:00|3788|3786.5|3786.5|3785.5|3788|3787|3785.5|3785|5219
1700813700000|2023-11-24 08:15:00|3786|3784|3780|3779|3786.5|3785.5|3778.5|3777.5|6195
1700814000000|2023-11-24 08:20:00|3780.5|3778.5|3781|3780.5|3784|3783|3778|3777.5|9324
1700814300000|2023-11-24 08:25:00|3781.5|3780|3785.5|3784.5|3786|3785|3780.5|3780|6639
1700814600000|2023-11-24 08:30:00|3785|3785|3780.5|3780|3786|3785|3780|3779.5|9387
1700814900000|2023-11-24 08:35:00|3781|3780.5|3781.5|3780.5|3781.5|3781|3778.5|3778|8562
1700815200000|2023-11-24 08:40:00|3781|3780|3783|3782.5|3783.5|3782.5|3778.5|3778|2438
1700815500000|2023-11-24 08:45:00|3782.5|3782|3782|3781.5|3784|3783.5|3781|3780.5|2457
1700815800000|2023-11-24 08:50:00|3781.5|3781|3781|3780|3783.5|3782.5|3780|3779.5|4144
1700816100000|2023-11-24 08:55:00|3780.5|3779.5|3781|3779.5|3781.5|3781|3779|3778.5|5084
1700816400000|2023-11-24 09:00:00|3780.5|3779|3780.5|3779.5|3781.5|3780.5|3778|3777.5|3356
1700816700000|2023-11-24 09:05:00|3780|3779|3781.5|3780.5|3781.5|3780.5|3779.5|3779|377
1700817000000|2023-11-24 09:10:00|3781|3781|3779.5|3779|3782.5|3782|3779.5|3778.5|2716
1700817300000|2023-11-24 09:15:00|3779|3778.5|3780.5|3780|3781.5|3780.5|3778|3777|5988
1700817600000|2023-11-24 09:20:00|3781|3779.5|3778|3777.5|3781|3780|3778|3777.5|2726
1700817900000|2023-11-24 09:25:00|3777.5|3777|3779.5|3779|3780|3779.5|3777.5|3777|2976
1700818200000|2023-11-24 09:30:00|3779|3778.5|3779.5|3779|3780|3779.5|3778|3777.5|3028
1700818500000|2023-11-24 09:35:00|3780|3779.5|3779|3778|3780|3779.5|3777|3776.5|2285
1700818800000|2023-11-24 09:40:00|3778.5|3777.5|3782|3781.5|3782|3781.5|3778|3777.5|46455
1700819100000|2023-11-24 09:45:00|3781.5|3781|3783.5|3782.5|3783.5|3782.5|3781|3780|2334
1700819400000|2023-11-24 09:50:00|3783|3783|3784|3783|3784|3783|3781|3780.5|2721
1700819700000|2023-11-24 09:55:00|3784.5|3784|3782.5|3781.5|3785|3784.5|3782|3781.5|2344
1700820000000|2023-11-24 10:00:00|3782|3782|3782|3781|3784|3783|3781.5|3781|3346
1700820300000|2023-11-24 10:05:00|3781.5|3780.5|3780.5|3780|3781.5|3780.5|3780.5|3780|2127
1700820600000|2023-11-24 10:10:00|3780|3779.5|3780|3779|3781|3780.5|3779|3778|3686
1700820900000|2023-11-24 10:15:00|3780.5|3779.5|3780.5|3779.5|3780.5|3779.5|3778.5|3778|2755
1700821200000|2023-11-24 10:20:00|3780|3780|3779.5|3779|3780.5|3780|3779.5|3779|4898
1700821500000|2023-11-24 10:25:00|3779|3778.5|3778|3777.5|3779.5|3779|3778|3777.5|3017
1700821800000|2023-11-24 10:30:00|3777.5|3777|3780|3779|3780|3779|3777|3776.5|2259
1700822100000|2023-11-24 10:35:00|3779.5|3779.5|3779|3778.5|3780|3779.5|3778|3777.5|2070
1700822400000|2023-11-24 10:40:00|3779.5|3779|3780.5|3779.5|3781|3780|3779.5|3778.5|2234
1700822700000|2023-11-24 10:45:00|3781|3780|3780|3779|3781|3780.5|3779.5|3779|2443
1700823000000|2023-11-24 10:50:00|3780.5|3780|3778.5|3777.5|3780.5|3780|3778|3777.5|2617
1700823300000|2023-11-24 10:55:00|3777.5|3777|3778.5|3777.5|3778.5|3778|3777.5|3777|3520
1700823600000|2023-11-24 11:00:00|3778|3777|3778|3777|3778.5|3777.5|3776.5|3776|3951
1700823900000|2023-11-24 11:05:00|3777.5|3778|3780.5|3779.5|3780.5|3780|3777.5|3777.5|1277
1700824200000|2023-11-24 11:10:00|3781|3780|3780|3779|3781|3780.5|3779.5|3779|2200
1700824500000|2023-11-24 11:15:00|3779.5|3778.5|3780.5|3780|3781|3780|3779|3778.5|2099
1700824800000|2023-11-24 11:20:00|3781|3779.5|3782|3781.5|3782|3781.5|3780|3779.5|3833
1700825100000|2023-11-24 11:25:00|3781.5|3781|3781|3780.5|3782.5|3782|3781|3780.5|5469
1700825400000|2023-11-24 11:30:00|3780.5|3779.5|3781|3780.5|3781.5|3781|3780.5|3779.5|3552
1700825700000|2023-11-24 11:35:00|3780.5|3780|3780|3779.5|3781|3780.5|3779|3778.5|3069
1700826000000|2023-11-24 11:40:00|3780.5|3779|3780|3779|3780.5|3780|3779.5|3779|1461
1700826300000|2023-11-24 11:45:00|3779.5|3779.5|3780|3779.5|3781|3780|3779.5|3779|2216
1700826600000|2023-11-24 11:50:00|3780.5|3780|3781.5|3780.5|3782|3781|3780|3779.5|3129
1700826900000|2023-11-24 11:55:00|3781|3781|3781|3780.5|3781.5|3781|3780.5|3780|4343
1700827200000|2023-11-24 12:00:00|3781.5|3781|3781.5|3781|3782.5|3782|3781|3780.5|6659
1700827500000|2023-11-24 12:05:00|3782|3781.5|3782|3781.5|3782.5|3782|3781|3780.5|3590
1700827800000|2023-11-24 12:10:00|3782.5|3781|3782.5|3782|3782.5|3782|3782|3781|5654
1700828100000|2023-11-24 12:15:00|3783|3782.5|3782.5|3782|3784|3783.5|3782.5|3782|3164
1700828400000|2023-11-24 12:20:00|3783|3782.5|3781|3780.5|3783|3782.5|3780.5|3780|1427
1700828700000|2023-11-24 12:25:00|3780.5|3780|3780.5|3780|3781.5|3781|3780|3779.5|3611
1700829000000|2023-11-24 12:30:00|3780|3779.5|3782.5|3782|3782.5|3782|3780|3779.5|2822
1700829300000|2023-11-24 12:35:00|3783|3782.5|3783.5|3783|3783.5|3783|3782.5|3782|1166
1700829600000|2023-11-24 12:40:00|3783|3782.5|3783|3782.5|3783.5|3783|3782.5|3782|1310
1700829900000|2023-11-24 12:45:00|3783.5|3783|3782.5|3782|3783.5|3783|3781.5|3781|1182
1700830200000|2023-11-24 12:50:00|3782|3781.5|3783|3782|3783|3782|3781.5|3781|5546
1700830500000|2023-11-24 12:55:00|3782.5|3781.5|3782|3781.5|3783|3782|3781|3780.5|1358
1700830800000|2023-11-24 13:00:00|3782.5|3782|3783|3782|3785.5|3785|3782|3781.5|2996
1700831100000|2023-11-24 13:05:00|3782.5|3781.5|3780|3779|3782.5|3781.5|3779.5|3779|1255
1700831400000|2023-11-24 13:10:00|3779.5|3779.5|3778.5|3778|3781|3780|3778.5|3778|2183
1700831700000|2023-11-24 13:15:00|3778|3777.5|3779.5|3779|3780.5|3780|3778|3777.5|3409
1700832000000|2023-11-24 13:20:00|3779|3778.5|3779|3778.5|3779|3778.5|3777|3776.5|3530
1700832300000|2023-11-24 13:25:00|3778.5|3778|3778|3777|3778.5|3778|3777|3776.5|1579
1700832600000|2023-11-24 13:30:00|3777.5|3777.5|3777|3776.5|3779|3778|3776|3775.5|1733
1700832900000|2023-11-24 13:35:00|3777.5|3777|3778|3777|3778|3777.5|3776.5|3776|2328
1700833200000|2023-11-24 13:40:00|3777.5|3777.5|3777|3776.5|3778.5|3777.5|3776.5|3776|2918
1700833500000|2023-11-24 13:45:00|3777.5|3777|3779|3778.5|3779|3778.5|3776.5|3776|2754
1700833800000|2023-11-24 13:50:00|3780|3779|3781.5|3781|3781.5|3781|3779.5|3779|4291
1700834100000|2023-11-24 13:55:00|3781|3780.5|3781.5|3781|3781.5|3781|3780.5|3780|1547
1700834400000|2023-11-24 14:00:00|3781|3780.5|3780.5|3779.5|3782|3781|3780|3779.5|1803
1700834700000|2023-11-24 14:05:00|3780|3779|3777|3776.5|3780.5|3779|3777|3776.5|2507
1700835000000|2023-11-24 14:10:00|3777.5|3776|3776|3775.5|3778|3777.5|3776|3775|1628
1700835300000|2023-11-24 14:15:00|3776.5|3776|3779.5|3778.5|3779.5|3778.5|3776|3776|2130
1700835600000|2023-11-24 14:20:00|3779|3779|3779.5|3778.5|3779.5|3779|3778|3777|2923
1700835900000|2023-11-24 14:25:00|3779|3778|3779|3778.5|3780.5|3780|3778.5|3778|4579
1700836200000|2023-11-24 14:30:00|3780|3778|3787|3786|3787|3786|3779.5|3778|11223
1700836500000|2023-11-24 14:35:00|3786.5|3785.5|3788|3787.5|3790.5|3790|3786.5|3785.5|8422
1700836800000|2023-11-24 14:40:00|3787.5|3787|3784.5|3784|3787.5|3787|3784|3783.5|10242
1700837100000|2023-11-24 14:45:00|3784|3783.5|3785|3784|3786|3785|3780.5|3780|13394
1700837400000|2023-11-24 14:50:00|3785.5|3784.5|3788.5|3787.5|3788.5|3788|3785.5|3784.5|6240
1700837700000|2023-11-24 14:55:00|3788|3786.5|3787|3786.5|3789|3788.5|3786.5|3785.5|14934
1700838000000|2023-11-24 15:00:00|3786.5|3786|3792|3791|3792|3791.5|3786.5|3786|20131
1700838300000|2023-11-24 15:05:00|3791.5|3791.5|3798.5|3797.5|3798.5|3797.5|3791.5|3791|15190
1700838600000|2023-11-24 15:10:00|3799|3798.5|3800|3799|3800|3799|3797.5|3797|9130
1700838900000|2023-11-24 15:15:00|3799.5|3799.5|3799|3798|3800.5|3800|3798|3797.5|18380
1700839200000|2023-11-24 15:20:00|3798.5|3798.5|3796|3795.5|3799|3798.5|3796|3795.5|14460
1700839500000|2023-11-24 15:25:00|3795.5|3795|3799.5|3799|3800.5|3800|3795.5|3795|9590
1700839800000|2023-11-24 15:30:00|3800|3799.5|3797.5|3797|3800.5|3800|3797|3796|6088
1700840100000|2023-11-24 15:35:00|3797|3796.5|3798|3797.5|3799.5|3798.5|3797|3796.5|4859
1700840400000|2023-11-24 15:40:00|3798.5|3797|3797.5|3797|3798.5|3797.5|3797.5|3797|3345
1700840700000|2023-11-24 15:45:00|3798|3797.5|3797|3796.5|3799|3798.5|3797|3796.5|9225
1700841000000|2023-11-24 15:50:00|3797.5|3797|3798|3797.5|3798.5|3798|3797.5|3797|8749
1700841300000|2023-11-24 15:55:00|3797.5|3797|3797|3796.5|3798|3797|3797|3796.5|3678
1700841600000|2023-11-24 16:00:00|3796.5|3796|3800|3799|3800|3799.5|3796|3795.5|12557
1700841900000|2023-11-24 16:05:00|3799.5|3799.5|3803.5|3802.5|3803.5|3803|3799.5|3799|10896
1700842200000|2023-11-24 16:10:00|3803|3803|3804.5|3804|3804.5|3804|3802|3801.5|12624
1700842500000|2023-11-24 16:15:00|3804|3803.5|3803|3802.5|3805|3804|3802.5|3802|14015
1700842800000|2023-11-24 16:20:00|3803.5|3803|3802.5|3802|3803.5|3803|3802.5|3802|11284
1700843100000|2023-11-24 16:25:00|3802|3801.5|3801|3800.5|3802.5|3802|3801|3800|9469
1701072000000|2023-11-27 08:00:00|3804|3802|3794.5|3793|3804|3802|3786.5|3785|21139
1701072300000|2023-11-27 08:05:00|3793.5|3793.5|3791|3789.5|3794|3793.5|3787.5|3786.5|7359
1701072600000|2023-11-27 08:10:00|3790.5|3789|3791|3790|3791.5|3791|3788|3787.5|4593
1701072900000|2023-11-27 08:15:00|3792|3791.5|3794|3793|3794.5|3793.5|3792|3791|2978
1701073200000|2023-11-27 08:20:00|3793.5|3792.5|3798.5|3797.5|3800|3798.5|3793|3792.5|4298
1701073500000|2023-11-27 08:25:00|3799|3798|3798.5|3798|3800|3798.5|3797.5|3797|1785
1701073800000|2023-11-27 08:30:00|3799|3798.5|3797|3796|3799|3798.5|3796|3795.5|3269
1701074100000|2023-11-27 08:35:00|3797.5|3797|3798.5|3798|3799|3798.5|3796.5|3796|4163
1701074400000|2023-11-27 08:40:00|3799|3798.5|3798.5|3797.5|3801|3800.5|3798|3797.5|5866
1701074700000|2023-11-27 08:45:00|3799|3798|3800|3799.5|3800.5|3800|3798|3797.5|2536
1701075000000|2023-11-27 08:50:00|3800.5|3800|3799.5|3799|3801.5|3800.5|3799|3798.5|3669
1701075300000|2023-11-27 08:55:00|3800|3798.5|3798|3797|3800|3799.5|3797.5|3797|3946
1701075600000|2023-11-27 09:00:00|3797.5|3798|3797.5|3797|3798.5|3798|3796|3795.5|4815
1701075900000|2023-11-27 09:05:00|3797|3796.5|3796.5|3796|3798|3797|3796|3795.5|3344
1701076200000|2023-11-27 09:10:00|3797|3796.5|3797|3796|3798.5|3798|3796.5|3796|3650
1701076500000|2023-11-27 09:15:00|3796.5|3797|3793|3792.5|3797.5|3797|3792.5|3791.5|3851
1701076800000|2023-11-27 09:20:00|3793.5|3792|3793.5|3792.5|3794|3793|3792|3791.5|3241
1701077100000|2023-11-27 09:25:00|3796.5|3796|3794|3793|3797|3796.5|3794|3793|7552
1701077400000|2023-11-27 09:30:00|3793.5|3792.5|3788.5|3787.5|3794|3792.5|3788|3787|5095
1701077700000|2023-11-27 09:35:00|3788|3787|3788|3787.5|3789|3788|3786|3785.5|4037
1701078000000|2023-11-27 09:40:00|3787.5|3787|3787.5|3787|3789.5|3788.5|3786.5|3786|2501
1701078300000|2023-11-27 09:45:00|3788|3787.5|3786.5|3786|3789|3788.5|3786.5|3786|3723
1701078600000|2023-11-27 09:50:00|3787|3786.5|3788|3787.5|3788|3787.5|3786.5|3786|1213
1701078900000|2023-11-27 09:55:00|3787.5|3787|3789.5|3789|3790|3789.5|3787.5|3787|1593
1701079200000|2023-11-27 10:00:00|3790|3789.5|3793.5|3793|3793.5|3793|3789.5|3789|2544
1701079500000|2023-11-27 10:05:00|3794|3793.5|3799|3798|3799.5|3798.5|3794|3793|3627
1701079800000|2023-11-27 10:10:00|3799.5|3798.5|3802|3801|3803.5|3803|3799.5|3798.5|5141
1701080100000|2023-11-27 10:15:00|3801.5|3800.5|3798.5|3798|3801.5|3800.5|3798.5|3798|3030
1701080400000|2023-11-27 10:20:00|3799|3798.5|3803|3802.5|3804|3803|3799|3798|4348
1701080700000|2023-11-27 10:25:00|3803.5|3803|3805.5|3805|3805.5|3805|3803|3802.5|3884
1701081000000|2023-11-27 10:30:00|3806|3804.5|3800.5|3799.5|3806|3804.5|3800.5|3799.5|3370
1701081300000|2023-11-27 10:35:00|3800|3800|3800|3799|3800.5|3800|3798|3797.5|2013
1701081600000|2023-11-27 10:40:00|3799.5|3799.5|3799|3798.5|3800.5|3800|3798.5|3798|2866
1701081900000|2023-11-27 10:45:00|3799.5|3799|3799.5|3798.5|3800|3799.5|3798.5|3798|2047
1701082200000|2023-11-27 10:50:00|3800|3799|3799.5|3799|3800.5|3800|3799.5|3798.5|2509
1701082500000|2023-11-27 10:55:00|3800|3799.5|3799|3798|3801|3800.5|3798|3797.5|6019
1701082800000|2023-11-27 11:00:00|3799.5|3797.5|3801|3800.5|3801|3800.5|3798|3797.5|1548
1701083100000|2023-11-27 11:05:00|3800.5|3800|3801.5|3801|3802.5|3802|3800|3799.5|4524
1701083400000|2023-11-27 11:10:00|3801|3800.5|3799.5|3799|3801.5|3801|3799.5|3799|5357
1701083700000|2023-11-27 11:15:00|3799|3798.5|3798.5|3798|3799.5|3799|3797.5|3797|5740
1701084000000|2023-11-27 11:20:00|3798|3797.5|3798.5|3798|3800|3799.5|3797|3796.5|1841
1701084300000|2023-11-27 11:25:00|3798|3797.5|3799.5|3798.5|3799.5|3798.5|3797.5|3797|4530
1701084600000|2023-11-27 11:30:00|3799|3799|3797|3796|3799.5|3799|3796|3795|5711
1701084900000|2023-11-27 11:35:00|3797.5|3796.5|3797|3796.5|3797.5|3797|3796|3795.5|5521
1701085200000|2023-11-27 11:40:00|3796.5|3796|3795|3794.5|3797.5|3797|3795|3794.5|3947
1701085500000|2023-11-27 11:45:00|3795.5|3795|3793|3792.5|3795.5|3795|3793|3792.5|2685
1701085800000|2023-11-27 11:50:00|3792.5|3792|3789.5|3788.5|3792.5|3792|3788.5|3788|2784
1701086100000|2023-11-27 11:55:00|3789|3789|3793.5|3792.5|3793.5|3792.5|3789|3788.5|3598
1701086400000|2023-11-27 12:00:00|3793|3792|3793|3792|3793.5|3792.5|3791.5|3790.5|1496
1701086700000|2023-11-27 12:05:00|3792.5|3791.5|3792|3791.5|3792.5|3792|3791|3790.5|2647
1701087000000|2023-11-27 12:10:00|3791.5|3791|3792.5|3791.5|3793.5|3793|3791|3790.5|3696
1701087300000|2023-11-27 12:15:00|3792|3792|3792.5|3792|3795|3794|3792|3792|1465
1701087600000|2023-11-27 12:20:00|3793|3792.5|3792|3791|3795|3794.5|3791.5|3791|31111
1701087900000|2023-11-27 12:25:00|3791.5|3791.5|3792|3791|3792.5|3792|3791|3790|1209
1701088200000|2023-11-27 12:30:00|3792.5|3791.5|3790.5|3789.5|3794|3793|3790.5|3789.5|3385
1701088500000|2023-11-27 12:35:00|3790|3790|3790|3789.5|3791|3790.5|3789.5|3789|2456
1701088800000|2023-11-27 12:40:00|3789.5|3789|3790.5|3789.5|3791|3790|3789|3788.5|2277
1701089100000|2023-11-27 12:45:00|3791|3790|3792.5|3791.5|3792.5|3791.5|3790|3789.5|3715
1701089400000|2023-11-27 12:50:00|3793|3792|3791|3790|3793|3792|3790.5|3789.5|1923
1701089700000|2023-11-27 12:55:00|3791.5|3790.5|3790|3789|3791.5|3791|3789|3788.5|2595
1701090000000|2023-11-27 13:00:00|3789.5|3790|3792.5|3791.5|3793|3792.5|3789.5|3790|2567
1701090300000|2023-11-27 13:05:00|3793|3792|3794|3793.5|3794|3793.5|3792.5|3791.5|1895
1701090600000|2023-11-27 13:10:00|3794.5|3794|3795.5|3794.5|3796|3795|3793.5|3793|2164
1701090900000|2023-11-27 13:15:00|3795|3795|3795.5|3795|3796|3795.5|3794.5|3794|1780
1701091200000|2023-11-27 13:20:00|3796|3795.5|3796.5|3796|3797.5|3796.5|3796|3795.5|2105
1701091500000|2023-11-27 13:25:00|3796|3795|3794.5|3793.5|3797|3796|3794.5|3793.5|1216
1701091800000|2023-11-27 13:30:00|3794|3794|3798|3797.5|3798|3797.5|3794|3794|2750
1701092100000|2023-11-27 13:35:00|3798.5|3798|3798|3797|3799|3798.5|3797|3796.5|2025
1701092400000|2023-11-27 13:40:00|3798.5|3797.5|3799|3798|3801|3800|3798.5|3797|2013
1701092700000|2023-11-27 13:45:00|3799.5|3798.5|3800|3799|3800|3799.5|3798.5|3798|2397
1701093000000|2023-11-27 13:50:00|3800.5|3799.5|3801|3800|3801|3800.5|3799.5|3799|2770
1701093300000|2023-11-27 13:55:00|3800.5|3799.5|3800|3799.5|3800.5|3799.5|3798.5|3798|3140
1701093600000|2023-11-27 14:00:00|3800.5|3800|3796|3795.5|3801|3800|3796|3795|9217
1701093900000|2023-11-27 14:05:00|3797.5|3796.5|3797.5|3796.5|3798.5|3798|3797|3796.5|4491
1701094200000|2023-11-27 14:10:00|3798|3797|3796.5|3796|3798|3797.5|3795|3794.5|5185
1701094500000|2023-11-27 14:15:00|3797|3795.5|3797|3796|3797|3796.5|3796|3795.5|2864
1701094800000|2023-11-27 14:20:00|3796.5|3795.5|3799|3798.5|3799|3798.5|3796|3795.5|3303
1701095100000|2023-11-27 14:25:00|3798.5|3798|3797.5|3796.5|3799.5|3799|3796|3795|3096
1701095400000|2023-11-27 14:30:00|3798.5|3798|3800|3799.5|3804.5|3804|3796|3795|7917
1701095700000|2023-11-27 14:35:00|3800.5|3798.5|3798|3797.5|3801|3800|3797.5|3797|7069
1701096000000|2023-11-27 14:40:00|3798.5|3798|3801|3800|3801.5|3800.5|3797|3796|9125
1701096300000|2023-11-27 14:45:00|3801.5|3800.5|3797.5|3796.5|3801.5|3801|3795|3794|9063
1701096600000|2023-11-27 14:50:00|3797|3797|3800|3799|3800.5|3799.5|3797|3796.5|11168
1701096900000|2023-11-27 14:55:00|3800.5|3799.5|3799|3798|3801.5|3800.5|3798|3797|4237
1701097200000|2023-11-27 15:00:00|3798.5|3797.5|3799|3798.5|3799|3798.5|3796|3795.5|28564
1701097500000|2023-11-27 15:05:00|3798.5|3797.5|3800.5|3800|3800.5|3800|3798.5|3797.5|10234
1701097800000|2023-11-27 15:10:00|3801|3800.5|3803|3802.5|3803|3802.5|3800.5|3800.5|5070
1701098100000|2023-11-27 15:15:00|3803.5|3803|3804.5|3804|3805.5|3805|3803.5|3803|5934
1701098400000|2023-11-27 15:20:00|3805|3804.5|3802|3801|3805|3804.5|3800.5|3799.5|5780
1701098700000|2023-11-27 15:25:00|3802.5|3801.5|3800.5|3800|3803|3802|3800|3799.5|5399
1701099000000|2023-11-27 15:30:00|3801|3799.5|3802|3801|3804|3803|3801|3799.5|8063
1701099300000|2023-11-27 15:35:00|3801.5|3801.5|3803|3802|3804.5|3804|3801.5|3801.5|5531
1701099600000|2023-11-27 15:40:00|3802.5|3802.5|3803.5|3803|3803.5|3803|3802|3801.5|5447
1701099900000|2023-11-27 15:45:00|3803|3802.5|3803|3802.5|3805|3804|3803|3802|6258
1701100200000|2023-11-27 15:50:00|3803.5|3803|3802.5|3802|3805|3804.5|3802.5|3802|7044
1701100500000|2023-11-27 15:55:00|3803|3802.5|3802|3801|3803|3802.5|3801.5|3801|4624
1701100800000|2023-11-27 16:00:00|3801.5|3800|3800.5|3799.5|3801.5|3800.5|3799|3798.5|7762
1701101100000|2023-11-27 16:05:00|3801|3800|3800|3799.5|3801|3800|3797|3796.5|12051
1701101400000|2023-11-27 16:10:00|3800.5|3799|3798.5|3797.5|3801|3800.5|3798|3797.5|12370
1701101700000|2023-11-27 16:15:00|3799|3798|3798.5|3797.5|3799.5|3799|3798|3797.5|12855
1701102000000|2023-11-27 16:20:00|3799|3798|3797.5|3797|3799|3798.5|3797.5|3797|14029
1701102300000|2023-11-27 16:25:00|3798|3797.5|3800|3799|3800.5|3800|3797.5|3796.5|18013
1701158400000|2023-11-28 08:00:00|3787|3785|3771|3769.5|3787|3785.5|3770|3769|16021
1701158700000|2023-11-28 08:05:00|3770|3770|3772.5|3771|3773.5|3772.5|3768.5|3767|7078
1701159000000|2023-11-28 08:10:00|3773|3772|3773|3771.5|3773|3772.5|3768|3766.5|6190
1701159300000|2023-11-28 08:15:00|3772|3772|3770.5|3769|3778.5|3777.5|3770.5|3769|6881
1701159600000|2023-11-28 08:20:00|3770|3769.5|3771|3770.5|3773|3772|3768.5|3767.5|5644
1701159900000|2023-11-28 08:25:00|3771.5|3772.5|3765|3764.5|3774.5|3773.5|3765|3764.5|10550
1701160200000|2023-11-28 08:30:00|3764.5|3764|3752.5|3752|3764.5|3764|3751.5|3751|11823
1701160500000|2023-11-28 08:35:00|3753|3752.5|3754|3753.5|3758|3757.5|3752.5|3752|7050
1701160800000|2023-11-28 08:40:00|3754.5|3753|3755.5|3754|3756|3755.5|3751.5|3751|5792
1701161100000|2023-11-28 08:45:00|3755|3753|3758|3757.5|3759|3758|3753|3752|7199
1701161400000|2023-11-28 08:50:00|3758.5|3757|3771|3770|3771|3770|3758|3756.5|4109
1701161700000|2023-11-28 08:55:00|3772|3770.5|3768.5|3768|3772|3770.5|3767.5|3766.5|2756
1701162000000|2023-11-28 09:00:00|3769|3768.5|3766|3765.5|3769|3768.5|3763.5|3762.5|4689
1701162300000|2023-11-28 09:05:00|3765.5|3765|3767.5|3766.5|3769.5|3769|3765.5|3765|2004
1701162600000|2023-11-28 09:10:00|3767|3766|3764|3763.5|3767.5|3767|3764|3763.5|3199
1701162900000|2023-11-28 09:15:00|3764.5|3764|3766|3765|3767|3766|3764.5|3764|1571
1701163200000|2023-11-28 09:20:00|3766.5|3765.5|3763.5|3763|3766.5|3766|3763|3762|2365
1701163500000|2023-11-28 09:25:00|3764|3764|3766|3765.5|3766|3765.5|3763.5|3763|2105
1701163800000|2023-11-28 09:30:00|3766.5|3766|3766.5|3766|3766.5|3766|3764.5|3764|9538
1701164100000|2023-11-28 09:35:00|3766|3765.5|3765.5|3765|3766.5|3765.5|3763.5|3763|4521
1701164400000|2023-11-28 09:40:00|3766|3765.5|3762|3761.5|3766.5|3766|3762|3761.5|6558
1701164700000|2023-11-28 09:45:00|3762.5|3762|3764|3763.5|3764.5|3764|3762.5|3762|1471
1701165000000|2023-11-28 09:50:00|3763.5|3763|3764|3763|3764.5|3764|3763|3762.5|2434
1701165300000|2023-11-28 09:55:00|3764.5|3763.5|3762.5|3762|3764.5|3763.5|3762|3761|3743
1701165600000|2023-11-28 10:00:00|3763|3762.5|3763|3762.5|3764|3763|3761|3760.5|5413
1701165900000|2023-11-28 10:05:00|3763.5|3763|3764|3763|3764|3763.5|3760.5|3760|4587
1701166200000|2023-11-28 10:10:00|3763.5|3762.5|3767.5|3767|3768.5|3767.5|3763|3762.5|3769
1701166500000|2023-11-28 10:15:00|3768|3766.5|3762.5|3761.5|3768|3767|3761.5|3761|4218
1701166800000|2023-11-28 10:20:00|3762|3762|3766|3765|3766|3765|3762|3761.5|5947
1701167100000|2023-11-28 10:25:00|3765.5|3765.5|3765|3764.5|3767.5|3766.5|3765|3764.5|4714
1701167400000|2023-11-28 10:30:00|3765.5|3764|3768|3767|3768|3767.5|3764.5|3764|4075
1701167700000|2023-11-28 10:35:00|3768.5|3767.5|3765.5|3765|3768.5|3767.5|3765.5|3765|2688
1701168000000|2023-11-28 10:40:00|3765|3764.5|3768.5|3767.5|3768.5|3767.5|3764.5|3764|3482
1701168300000|2023-11-28 10:45:00|3768|3768|3771.5|3771|3772|3771.5|3767.5|3767|2316
1701168600000|2023-11-28 10:50:00|3771|3770.5|3771.5|3770.5|3771.5|3770.5|3769|3768.5|7710
1701168900000|2023-11-28 10:55:00|3772.5|3771.5|3773|3772.5|3773|3772.5|3772|3771|2391
1701169200000|2023-11-28 11:00:00|3774|3773.5|3773.5|3773|3774.5|3774|3771.5|3771|2761
1701169500000|2023-11-28 11:05:00|3774|3772.5|3774|3773|3775|3774|3773.5|3772.5|2279
1701169800000|2023-11-28 11:10:00|3773.5|3772.5|3773.5|3773|3774|3773.5|3772.5|3772|1180
1701170100000|2023-11-28 11:15:00|3773|3772.5|3774|3773.5|3774|3773.5|3773|3772|1600
1701170400000|2023-11-28 11:20:00|3774.5|3773|3773.5|3773|3775.5|3774.5|3772|3771.5|2286
1701170700000|2023-11-28 11:25:00|3774|3773.5|3776|3775|3776|3775.5|3773|3772|2360
1701171000000|2023-11-28 11:30:00|3775.5|3774.5|3777.5|3777|3777.5|3777|3775|3774.5|3819
1701171300000|2023-11-28 11:35:00|3777|3776.5|3777|3776.5|3777.5|3776.5|3775.5|3775|3006
1701171600000|2023-11-28 11:40:00|3776.5|3776|3776|3775.5|3777.5|3777|3776|3775|1986
1701171900000|2023-11-28 11:45:00|3776.5|3776|3775|3774.5|3777.5|3777|3775|3774.5|2568
1701172200000|2023-11-28 11:50:00|3775.5|3775|3778.5|3777.5|3778.5|3777.5|3775.5|3775|3899
1701172500000|2023-11-28 11:55:00|3779|3778|3777|3776|3779|3778|3776|3775.5|1339
1701172800000|2023-11-28 12:00:00|3777.5|3776.5|3776.5|3776|3779.5|3778.5|3776|3775.5|2000
1701173100000|2023-11-28 12:05:00|3777|3776.5|3779.5|3778|3780.5|3779.5|3777|3776|2607
1701173400000|2023-11-28 12:10:00|3779|3778.5|3780|3779|3780.5|3780|3779|3778|1212
1701173700000|2023-11-28 12:15:00|3779.5|3778.5|3778.5|3778|3780|3779|3777.5|3777|2204
1701174000000|2023-11-28 12:20:00|3779|3778.5|3780.5|3779.5|3780.5|3779.5|3778.5|3778|1380
1701174300000|2023-11-28 12:25:00|3781.5|3780|3780.5|3779.5|3781.5|3780.5|3779.5|3779|4440
1701174600000|2023-11-28 12:30:00|3781|3780|3781.5|3781|3783|3782.5|3780.5|3779.5|3935
1701174900000|2023-11-28 12:35:00|3782|3781.5|3780|3779.5|3782|3781.5|3780|3779.5|2585
1701175200000|2023-11-28 12:40:00|3779.5|3779|3779.5|3779|3780.5|3780|3779.5|3778.5|3256
1701175500000|2023-11-28 12:45:00|3780.5|3780|3779|3778.5|3781|3780.5|3779|3778.5|1917
1701175800000|2023-11-28 12:50:00|3778.5|3778|3776|3775.5|3778.5|3778|3776|3775.5|1233
1701176100000|2023-11-28 12:55:00|3776.5|3776|3779|3778|3779.5|3779|3776.5|3776|2156
1701176400000|2023-11-28 13:00:00|3778.5|3778.5|3776.5|3775.5|3779.5|3779|3776|3775.5|1130
1701176700000|2023-11-28 13:05:00|3777|3776|3776.5|3776|3777.5|3777|3775.5|3775|4107
1701177000000|2023-11-28 13:10:00|3777|3776.5|3778|3777.5|3778|3777.5|3776|3775.5|3116
1701177300000|2023-11-28 13:15:00|3777.5|3777|3780|3779.5|3781.5|3780.5|3777.5|3777|2346
1701177600000|2023-11-28 13:20:00|3779.5|3779|3777.5|3776.5|3780|3779|3776.5|3775.5|3564
1701177900000|2023-11-28 13:25:00|3778|3777|3780.5|3780|3780.5|3780|3777.5|3777|1702
1701178200000|2023-11-28 13:30:00|3780|3779.5|3782|3781.5|3782.5|3781.5|3780|3779.5|1488
1701178500000|2023-11-28 13:35:00|3781|3780.5|3781.5|3780.5|3782.5|3781.5|3780.5|3780|2099
1701178800000|2023-11-28 13:40:00|3781|3780|3774.5|3774|3781|3780|3774|3773.5|5601
1701179100000|2023-11-28 13:45:00|3774|3773.5|3772.5|3771.5|3774|3773.5|3770.5|3770|5460
1701179400000|2023-11-28 13:50:00|3773|3772|3777|3776.5|3777|3776.5|3772|3771|1281
1701179700000|2023-11-28 13:55:00|3776.5|3776|3777.5|3776.5|3780.5|3780|3776.5|3775.5|2669
1701180000000|2023-11-28 14:00:00|3778|3777|3780|3779|3781.5|3780.5|3776|3775|4475
1701180300000|2023-11-28 14:05:00|3780.5|3779.5|3780.5|3780|3781|3780|3778.5|3778|10188
1701180600000|2023-11-28 14:10:00|3781|3780.5|3779|3778.5|3781|3780.5|3778.5|3778|3232
1701180900000|2023-11-28 14:15:00|3779.5|3779|3780.5|3779.5|3780.5|3780|3779|3778.5|4223
1701181200000|2023-11-28 14:20:00|3781.5|3780|3781|3780|3782|3781.5|3780|3779.5|2866
1701181500000|2023-11-28 14:25:00|3780.5|3780.5|3782.5|3782|3782.5|3782|3780.5|3780|2870
1701181800000|2023-11-28 14:30:00|3782|3781.5|3782.5|3782|3784|3783|3778.5|3778|9090
1701182100000|2023-11-28 14:35:00|3782|3781.5|3786|3785|3786.5|3786|3782|3781|7009
1701182400000|2023-11-28 14:40:00|3785|3784.5|3784.5|3784|3787.5|3786.5|3783.5|3782.5|9606
1701182700000|2023-11-28 14:45:00|3784|3783.5|3786|3785|3786|3785.5|3783|3782.5|5990
1701183000000|2023-11-28 14:50:00|3786.5|3785.5|3787|3786.5|3788.5|3788|3784.5|3784|6012
1701183300000|2023-11-28 14:55:00|3787.5|3786|3785.5|3784.5|3788.5|3788|3785.5|3784|9498
1701183600000|2023-11-28 15:00:00|3785|3784|3785.5|3784.5|3787|3786|3784|3783|9694
1701183900000|2023-11-28 15:05:00|3785|3785|3786|3785|3787|3786.5|3784.5|3784|7135
1701184200000|2023-11-28 15:10:00|3785.5|3785.5|3789|3788.5|3789|3788.5|3785.5|3785.5|4184
1701184500000|2023-11-28 15:15:00|3790|3789|3790|3789.5|3790|3789.5|3788|3787|3008
1701184800000|2023-11-28 15:20:00|3789.5|3789|3786.5|3785.5|3790|3789|3786|3785|1778
1701185100000|2023-11-28 15:25:00|3786|3785|3788.5|3787.5|3788.5|3787.5|3785.5|3785|7892
1701185400000|2023-11-28 15:30:00|3788|3788|3788.5|3788|3790.5|3790|3788|3787.5|13985
1701185700000|2023-11-28 15:35:00|3789|3787.5|3788|3787|3789.5|3789|3787|3786.5|6374
1701186000000|2023-11-28 15:40:00|3788.5|3787.5|3789.5|3789|3789.5|3789|3785.5|3784.5|12727
1701186300000|2023-11-28 15:45:00|3789|3788.5|3787.5|3786.5|3789|3788.5|3786.5|3786|13735
1701186600000|2023-11-28 15:50:00|3787|3787|3791.5|3791|3791.5|3791|3787|3786.5|6762
1701186900000|2023-11-28 15:55:00|3791|3790.5|3791.5|3791|3792.5|3792|3789|3788.5|4809
1701187200000|2023-11-28 16:00:00|3792|3791.5|3791|3790.5|3792.5|3792|3790.5|3790|5049
1701187500000|2023-11-28 16:05:00|3791.5|3791|3789|3788.5|3791.5|3791|3789|3788.5|5114
1701187800000|2023-11-28 16:10:00|3788.5|3788|3790.5|3789.5|3791.5|3791|3788.5|3787.5|5177
1701188100000|2023-11-28 16:15:00|3790|3790|3791.5|3791|3791.5|3791|3790|3789.5|10365
1701188400000|2023-11-28 16:20:00|3791|3790.5|3791|3790|3791.5|3791|3789|3788.5|11540
1701188700000|2023-11-28 16:25:00|3790.5|3789.5|3791.5|3790.5|3791.5|3790.5|3788.5|3788|9982
1701244800000|2023-11-29 08:00:00|3783.5|3780|3776.5|3775|3787|3785.5|3774.5|3772.5|16757
1701245100000|2023-11-29 08:05:00|3777|3775.5|3774|3773|3779.5|3778|3773|3772|10294
1701245400000|2023-11-29 08:10:00|3773|3772|3767|3766|3773|3772|3767|3766|8165
1701245700000|2023-11-29 08:15:00|3766.5|3765.5|3759.5|3759|3767|3766.5|3758|3757.5|5911
1701246000000|2023-11-29 08:20:00|3760|3759.5|3760.5|3760|3760.5|3760|3756.5|3755.5|5892
1701246300000|2023-11-29 08:25:00|3761.5|3760.5|3756.5|3755.5|3763|3762|3756.5|3755.5|2268
1701246600000|2023-11-29 08:30:00|3756|3755|3754.5|3753.5|3756|3755.5|3750.5|3750|4060
1701246900000|2023-11-29 08:35:00|3755|3754|3764|3763.5|3764|3763.5|3755|3754|4682
1701247200000|2023-11-29 08:40:00|3763.5|3763|3762.5|3761.5|3765.5|3764.5|3761|3760|3949
1701247500000|2023-11-29 08:45:00|3763|3761.5|3762.5|3761.5|3764|3762.5|3760|3758.5|2038
1701247800000|2023-11-29 08:50:00|3762|3760.5|3758.5|3757|3762|3761|3755.5|3754.5|886
1701248100000|2023-11-29 08:55:00|3758|3756.5|3756|3754.5|3758.5|3757.5|3754|3753|1761
1701248400000|2023-11-29 09:00:00|3755.5|3754|3756.5|3755.5|3759|3758|3753.5|3752.5|1973
1701248700000|2023-11-29 09:05:00|3757|3756|3760|3759|3760|3759|3756.5|3755.5|465
1701249000000|2023-11-29 09:10:00|3761|3760|3760.5|3759.5|3762.5|3761.5|3759|3758|5510
1701249300000|2023-11-29 09:15:00|3760|3759|3765.5|3764.5|3765.5|3765|3760|3759|2622
1701249600000|2023-11-29 09:20:00|3766|3765|3767.5|3766.5|3769|3768.5|3766|3765|1513
1701249900000|2023-11-29 09:25:00|3766.5|3766|3769|3768|3769|3768.5|3766.5|3765.5|3028
1701250200000|2023-11-29 09:30:00|3769.5|3768.5|3768|3767|3771.5|3770.5|3767.5|3766.5|2509
1701250500000|2023-11-29 09:35:00|3767.5|3767.5|3764|3763.5|3768|3767.5|3764|3762.5|8017
1701250800000|2023-11-29 09:40:00|3765|3764|3762.5|3761|3765|3764|3761.5|3761|1508
1701251100000|2023-11-29 09:45:00|3763|3761.5|3764.5|3763.5|3764.5|3764|3763|3761|2121
1701251400000|2023-11-29 09:50:00|3764|3764|3761.5|3761|3764|3764|3761.5|3761|3305
1701251700000|2023-11-29 09:55:00|3762|3760.5|3759|3758.5|3762|3761.5|3759|3758|2765
1701252000000|2023-11-29 10:00:00|3759.5|3758|3760|3759|3760|3759.5|3756.5|3756|5001
1701252300000|2023-11-29 10:05:00|3759.5|3759.5|3760.5|3760|3761.5|3761|3758|3757|3101
1701252600000|2023-11-29 10:10:00|3761|3760.5|3761.5|3760.5|3763.5|3763|3760.5|3760.5|2377
1701252900000|2023-11-29 10:15:00|3761|3761|3760|3759|3763.5|3763|3759|3758|2026
1701253200000|2023-11-29 10:20:00|3760.5|3759.5|3757.5|3756.5|3760.5|3759.5|3757.5|3756.5|2135
1701253500000|2023-11-29 10:25:00|3757|3757|3758.5|3758|3759|3758.5|3757|3756.5|2483
1701253800000|2023-11-29 10:30:00|3758|3757.5|3762|3761.5|3762|3761.5|3757.5|3756.5|2155
1701254100000|2023-11-29 10:35:00|3762.5|3762|3766|3765.5|3767|3766|3762|3761.5|2449
1701254400000|2023-11-29 10:40:00|3765.5|3764.5|3766|3765|3766|3765.5|3765|3764|1527
1701254700000|2023-11-29 10:45:00|3765.5|3764.5|3767|3766|3767.5|3766.5|3765|3764.5|3828
1701255000000|2023-11-29 10:50:00|3767.5|3766.5|3768.5|3768|3770|3769|3766.5|3766|7999
1701255300000|2023-11-29 10:55:00|3769|3768.5|3767|3766.5|3769.5|3768.5|3764.5|3764|7552
1701255600000|2023-11-29 11:00:00|3767.5|3767|3769|3768|3771|3770.5|3767.5|3766.5|10678
1701255900000|2023-11-29 11:05:00|3768.5|3768.5|3768|3767.5|3770.5|3769.5|3767.5|3766.5|4579
1701256200000|2023-11-29 11:10:00|3768.5|3767|3769.5|3769|3770.5|3769.5|3768|3767|2297
1701256500000|2023-11-29 11:15:00|3770|3769.5|3770|3769.5|3770.5|3769.5|3768.5|3768|2312
1701256800000|2023-11-29 11:20:00|3770.5|3770|3771|3770|3773|3772|3770.5|3770|1782
1701257100000|2023-11-29 11:25:00|3770.5|3770.5|3769|3768.5|3772|3771|3769|3768.5|1312
1701257400000|2023-11-29 11:30:00|3768.5|3768|3767|3766.5|3769.5|3769|3767|3766|2077
1701257700000|2023-11-29 11:35:00|3766.5|3766|3765|3764|3767.5|3767|3764.5|3763.5|2486
1701258000000|2023-11-29 11:40:00|3764.5|3764.5|3763.5|3763|3765.5|3764.5|3763|3762.5|3133
1701258300000|2023-11-29 11:45:00|3764|3763.5|3766.5|3765.5|3766.5|3766|3763.5|3763|1545
1701258600000|2023-11-29 11:50:00|3766|3766|3766|3765.5|3766|3766|3764.5|3764|10395
1701258900000|2023-11-29 11:55:00|3765.5|3765|3764.5|3764|3768|3767.5|3764.5|3764|2514
1701259200000|2023-11-29 12:00:00|3765|3763|3767|3766.5|3767|3766.5|3763.5|3763|4553
1701259500000|2023-11-29 12:05:00|3766.5|3766|3768|3767.5|3768.5|3768|3766.5|3766|3095
1701259800000|2023-11-29 12:10:00|3767.5|3767|3770|3769.5|3770.5|3770|3767.5|3766.5|2717
1701260100000|2023-11-29 12:15:00|3769.5|3769|3768|3767|3770|3769|3767.5|3767|2220
1701260400000|2023-11-29 12:20:00|3767.5|3767.5|3768|3767.5|3770|3769|3767.5|3767|3551
1701260700000|2023-11-29 12:25:00|3767.5|3767|3766.5|3766|3767.5|3767|3766.5|3766|2261
1701261000000|2023-11-29 12:30:00|3767|3766.5|3766|3765|3768.5|3768|3765.5|3765|3033
1701261300000|2023-11-29 12:35:00|3765.5|3765.5|3767|3766.5|3767|3766.5|3765.5|3765|1042
1701261600000|2023-11-29 12:40:00|3767.5|3767|3766|3765.5|3767.5|3767|3766|3765|1207
1701261900000|2023-11-29 12:45:00|3767|3766|3767|3766.5|3769|3768.5|3767|3766|974
1701262200000|2023-11-29 12:50:00|3766.5|3766|3768|3767.5|3768.5|3767.5|3765.5|3765|2398
1701262500000|2023-11-29 12:55:00|3769|3768|3768|3767.5|3769|3768.5|3768|3767|2072
1701262800000|2023-11-29 13:00:00|3767.5|3767|3766|3765.5|3767.5|3767|3765.5|3764.5|1812
1701263100000|2023-11-29 13:05:00|3766.5|3766|3766|3765.5|3768|3767|3766|3765.5|2193
1701263400000|2023-11-29 13:10:00|3766.5|3766|3765|3764.5|3766.5|3766|3764.5|3764|3853
1701263700000|2023-11-29 13:15:00|3765.5|3764|3765|3764.5|3767|3766.5|3765|3764|776
1701264000000|2023-11-29 13:20:00|3764.5|3764|3764|3763.5|3766|3765.5|3764|3763.5|1371
1701264300000|2023-11-29 13:25:00|3764.5|3764|3767.5|3766.5|3767.5|3766.5|3763.5|3763|4910
1701264600000|2023-11-29 13:30:00|3768|3767|3768|3767|3768.5|3767.5|3765.5|3764.5|1873
1701264900000|2023-11-29 13:35:00|3768.5|3767.5|3767|3766.5|3769.5|3768.5|3766.5|3766|3803
1701265200000|2023-11-29 13:40:00|3766.5|3766|3766|3765.5|3767.5|3766.5|3765|3764.5|1541
1701265500000|2023-11-29 13:45:00|3766.5|3766|3763|3762.5|3766.5|3766|3762|3761.5|1752
1701265800000|2023-11-29 13:50:00|3763.5|3762|3762.5|3762|3763.5|3763|3760|3759.5|3815
1701266100000|2023-11-29 13:55:00|3763.5|3762.5|3762.5|3761.5|3763.5|3762.5|3762|3761.5|889
1701266400000|2023-11-29 14:00:00|3763|3762|3762|3761.5|3763.5|3763|3761.5|3761|4952
1701266700000|2023-11-29 14:05:00|3761.5|3761|3760.5|3760|3762.5|3761.5|3759|3758.5|4790
1701267000000|2023-11-29 14:10:00|3761|3760.5|3763.5|3762.5|3763.5|3763|3759.5|3759|3255
1701267300000|2023-11-29 14:15:00|3763|3763|3764|3763.5|3764.5|3764|3763|3762.5|4241
1701267600000|2023-11-29 14:20:00|3763.5|3763|3762.5|3762|3764|3763.5|3762.5|3762|1707
1701267900000|2023-11-29 14:25:00|3762|3761.5|3765|3764.5|3765|3764.5|3762|3761.5|2637
1701268200000|2023-11-29 14:30:00|3765.5|3764|3764.5|3764|3767.5|3766.5|3762.5|3762|11727
1701268500000|2023-11-29 14:35:00|3764|3763.5|3762.5|3762|3766|3765|3761.5|3761|7590
1701268800000|2023-11-29 14:40:00|3762|3761.5|3752.5|3751.5|3762.5|3761.5|3752.5|3751.5|50283
1701269100000|2023-11-29 14:45:00|3752|3751|3752.5|3751.5|3754|3753.5|3750|3749.5|7410
1701269400000|2023-11-29 14:50:00|3753|3752|3748|3747|3753|3752|3746.5|3746|7315
1701269700000|2023-11-29 14:55:00|3747.5|3746.5|3748.5|3747.5|3749|3748|3746.5|3745.5|5410
1701270000000|2023-11-29 15:00:00|3749|3748|3748.5|3748|3750|3749.5|3747|3746|49264
1701270300000|2023-11-29 15:05:00|3748|3747.5|3749.5|3749|3749.5|3749|3746.5|3745.5|3991
1701270600000|2023-11-29 15:10:00|3750|3749.5|3755|3754|3756|3755|3750|3749.5|6555
1701270900000|2023-11-29 15:15:00|3756|3754.5|3759|3758|3759|3758.5|3755.5|3754|3321
1701271200000|2023-11-29 15:20:00|3758.5|3757.5|3755|3754.5|3759|3758.5|3754.5|3754|7839
1701271500000|2023-11-29 15:25:00|3754.5|3754|3753|3752|3755.5|3755|3751.5|3751|13922
1701271800000|2023-11-29 15:30:00|3752.5|3752.5|3752|3751.5|3755|3754.5|3751.5|3751|12456
1701272100000|2023-11-29 15:35:00|3752.5|3752|3754|3753.5|3755|3754.5|3752|3751.5|4016
1701272400000|2023-11-29 15:40:00|3754.5|3754|3755|3754.5|3756|3755.5|3754|3753.5|8251
1701272700000|2023-11-29 15:45:00|3755.5|3755|3752.5|3752|3755.5|3755|3752.5|3752|11106
1701273000000|2023-11-29 15:50:00|3753|3752.5|3757|3756.5|3757|3756.5|3753|3752.5|5590
1701273300000|2023-11-29 15:55:00|3757.5|3757|3758|3757.5|3758.5|3758|3757|3756|4731
1701273600000|2023-11-29 16:00:00|3758.5|3758|3760.5|3760|3760.5|3760|3758.5|3758|5271
1701273900000|2023-11-29 16:05:00|3761|3760.5|3762|3761.5|3763|3762.5|3760.5|3760|6254
1701274200000|2023-11-29 16:10:00|3761|3761|3762|3761|3762|3761.5|3760|3759.5|5871
1701274500000|2023-11-29 16:15:00|3761.5|3760.5|3762|3761.5|3762|3761.5|3760|3759.5|9323
1701274800000|2023-11-29 16:20:00|3761.5|3761|3762|3761.5|3763|3762|3760|3759.5|12453
1701275100000|2023-11-29 16:25:00|3762.5|3762|3760.5|3760|3763|3762.5|3760.5|3760|6279
1701331200000|2023-11-30 08:00:00|3748|3746|3742|3740|3750.5|3748|3740.5|3739.5|44292
1701331500000|2023-11-30 08:05:00|3740.5|3739|3739.5|3738|3746|3744.5|3739|3738|37955
1701331800000|2023-11-30 08:10:00|3738.5|3737|3734.5|3733|3739|3738|3732.5|3731|7576
1701332100000|2023-11-30 08:15:00|3735.5|3733.5|3728|3727|3737.5|3736|3728|3727|9556
1701332400000|2023-11-30 08:20:00|3728.5|3727.5|3734|3732.5|3734|3733|3728.5|3727.5|5650
1701332700000|2023-11-30 08:25:00|3733.5|3733|3729.5|3728.5|3734|3733|3729|3728.5|4534
1701333000000|2023-11-30 08:30:00|3730|3729.5|3733|3732|3735|3734.5|3730|3729.5|7674
1701333300000|2023-11-30 08:35:00|3732.5|3731.5|3726|3725|3732.5|3731.5|3725.5|3725|6587
1701333600000|2023-11-30 08:40:00|3725.5|3725.5|3724|3723.5|3726.5|3726|3723|3722|9878
1701333900000|2023-11-30 08:45:00|3724.5|3724|3721.5|3721|3725|3724|3721|3720.5|10342
1701334200000|2023-11-30 08:50:00|3721|3720.5|3722.5|3721.5|3722.5|3721.5|3718.5|3718|6600
1701334500000|2023-11-30 08:55:00|3723|3722|3724.5|3723.5|3725.5|3724.5|3721.5|3720|6025
1701334800000|2023-11-30 09:00:00|3725|3724.5|3732.5|3731.5|3734|3733|3722.5|3722|6309
1701335100000|2023-11-30 09:05:00|3733.5|3732.5|3737|3735.5|3738|3737|3732.5|3731.5|10933
1701335400000|2023-11-30 09:10:00|3737.5|3736|3743.5|3742.5|3745|3744|3737.5|3736|1762
1701335700000|2023-11-30 09:15:00|3744.5|3743.5|3743.5|3742.5|3745.5|3745|3743|3742|5235
1701336000000|2023-11-30 09:20:00|3743|3742|3741|3739.5|3743.5|3743|3739.5|3739|1549
1701336300000|2023-11-30 09:25:00|3740.5|3740|3743|3742|3745|3743.5|3740.5|3739.5|4180
1701336600000|2023-11-30 09:30:00|3742.5|3740|3745.5|3744.5|3745.5|3744.5|3741|3740|2867
1701336900000|2023-11-30 09:35:00|3746|3745|3743.5|3743|3746.5|3745.5|3743.5|3742.5|2255
1701337200000|2023-11-30 09:40:00|3743|3742.5|3745.5|3744.5|3746.5|3745.5|3743|3742.5|2611
1701337500000|2023-11-30 09:45:00|3746|3745.5|3746|3745|3747.5|3746.5|3744|3743|6744
1701337800000|2023-11-30 09:50:00|3746.5|3745.5|3745|3744|3747.5|3746.5|3744.5|3743.5|5450
1701338100000|2023-11-30 09:55:00|3744.5|3743.5|3749|3747.5|3749|3748|3743.5|3743|8520
1701338400000|2023-11-30 10:00:00|3749.5|3748|3748.5|3747.5|3750.5|3750|3747.5|3746.5|5867
1701338700000|2023-11-30 10:05:00|3748|3746.5|3747.5|3746.5|3749|3748|3747|3746|5965
1701339000000|2023-11-30 10:10:00|3747|3747|3748.5|3748|3750.5|3749.5|3747|3746|6004
1701339300000|2023-11-30 10:15:00|3749|3748.5|3746.5|3746|3749|3748.5|3746|3745|2854
1701339600000|2023-11-30 10:20:00|3747|3746.5|3749.5|3748.5|3750|3749|3746.5|3746|2550
1701339900000|2023-11-30 10:25:00|3749|3749|3750|3749.5|3750|3749.5|3747.5|3747|3167
1701340200000|2023-11-30 10:30:00|3749.5|3749|3747.5|3746.5|3752.5|3752|3746|3745.5|7369
1701340500000|2023-11-30 10:35:00|3747|3746|3751.5|3750.5|3751.5|3751|3746.5|3746|6247
1701340800000|2023-11-30 10:40:00|3751|3751|3748|3747|3752|3751|3747.5|3747|5064
1701341100000|2023-11-30 10:45:00|3748.5|3748|3748|3747.5|3750.5|3749.5|3748|3747|2987
1701341400000|2023-11-30 10:50:00|3747.5|3747|3745.5|3744.5|3747.5|3747|3744.5|3743.5|4311
1701341700000|2023-11-30 10:55:00|3745|3744|3746.5|3745.5|3747.5|3746.5|3744|3743|4470
1701342000000|2023-11-30 11:00:00|3747|3746|3748|3747.5|3748.5|3748|3746|3745.5|3080
1701342300000|2023-11-30 11:05:00|3748.5|3748|3747.5|3747|3748.5|3748|3746|3745|3434
1701342600000|2023-11-30 11:10:00|3748|3747.5|3750.5|3749.5|3750.5|3750|3746.5|3745.5|3835
1701342900000|2023-11-30 11:15:00|3751|3750|3749|3748.5|3751|3750|3746.5|3746|7243
1701343200000|2023-11-30 11:20:00|3748.5|3748|3751|3750.5|3751|3750.5|3748|3747|6223
1701343500000|2023-11-30 11:25:00|3751.5|3751|3749.5|3749|3751.5|3751|3749.5|3749|8571
1701343800000|2023-11-30 11:30:00|3750|3749.5|3750|3749.5|3751|3750.5|3749.5|3749|4513
1701344100000|2023-11-30 11:35:00|3751.5|3751|3752|3751.5|3753|3752.5|3750.5|3750|5528
1701344400000|2023-11-30 11:40:00|3753|3752.5|3751.5|3751|3754|3753.5|3751|3750.5|7045
1701344700000|2023-11-30 11:45:00|3751|3750.5|3753|3752.5|3753.5|3753|3751|3750|5386
1701345000000|2023-11-30 11:50:00|3752.5|3752|3749.5|3749|3753|3752|3749.5|3749|4012
1701345300000|2023-11-30 11:55:00|3752|3748.5|3756|3755.5|3756.5|3755.5|3751.5|3748.5|3544
1701345600000|2023-11-30 12:00:00|3756.5|3756|3756.5|3756|3757.5|3757|3754.5|3754|5569
1701345900000|2023-11-30 12:05:00|3756|3755.5|3758|3757.5|3758|3757.5|3755|3754|8118
1701346200000|2023-11-30 12:10:00|3757|3756.5|3755|3754|3758.5|3757.5|3755|3754|5977
1701346500000|2023-11-30 12:15:00|3756|3755|3755|3754.5|3756|3755|3754.5|3754|3823
1701346800000|2023-11-30 12:20:00|3754.5|3754|3754.5|3753.5|3755.5|3755|3754|3753.5|3396
1701347100000|2023-11-30 12:25:00|3755|3754|3754|3753|3755|3754.5|3753.5|3752.5|1884
1701347400000|2023-11-30 12:30:00|3753.5|3752.5|3752.5|3752|3753.5|3752.5|3751.5|3751|1125
1701347700000|2023-11-30 12:35:00|3752|3751.5|3754|3753|3754|3753.5|3752|3751.5|1569
1701348000000|2023-11-30 12:40:00|3754.5|3753.5|3755|3754.5|3756|3755.5|3754|3753|3892
1701348300000|2023-11-30 12:45:00|3755.5|3755|3756|3755.5|3756.5|3756|3755.5|3755|6418
1701348600000|2023-11-30 12:50:00|3756.5|3756|3756.5|3755.5|3758.5|3757.5|3756|3755|2716
1701348900000|2023-11-30 12:55:00|3757|3756|3758|3757|3759|3758.5|3755.5|3755|2984
1701349200000|2023-11-30 13:00:00|3757.5|3757.5|3757.5|3757|3757.5|3757.5|3756.5|3756|4491
1701349500000|2023-11-30 13:05:00|3758|3758|3759|3758|3760|3759.5|3758|3757|5206
1701349800000|2023-11-30 13:10:00|3758.5|3758.5|3759.5|3759|3760.5|3760|3758|3757|4229
1701350100000|2023-11-30 13:15:00|3760|3759.5|3761|3760|3761|3760.5|3759|3758.5|2857
1701350400000|2023-11-30 13:20:00|3760|3760.5|3761|3760.5|3761.5|3760.5|3758.5|3758|5806
1701350700000|2023-11-30 13:25:00|3760.5|3760|3759|3758|3760.5|3760|3758.5|3757.5|5647
1701351000000|2023-11-30 13:30:00|3758.5|3757|3760|3759.5|3762.5|3762|3758|3757|5696
1701351300000|2023-11-30 13:35:00|3760.5|3760|3763.5|3762.5|3763.5|3763|3760.5|3759.5|7734
1701351600000|2023-11-30 13:40:00|3764|3763|3766|3765|3767.5|3766.5|3763|3762|4946
1701351900000|2023-11-30 13:45:00|3765.5|3765.5|3764|3763|3766.5|3766|3763|3762|5014
1701352200000|2023-11-30 13:50:00|3764.5|3763.5|3761.5|3761|3764.5|3763.5|3760.5|3759.5|8199
1701352500000|2023-11-30 13:55:00|3761|3760.5|3765.5|3764.5|3765.5|3765|3759.5|3758.5|6656
1701352800000|2023-11-30 14:00:00|3765|3764|3762.5|3762|3766|3765.5|3762.5|3761.5|5707
1701353100000|2023-11-30 14:05:00|3762|3761.5|3762.5|3762|3763|3762.5|3761.5|3761|2457
1701353400000|2023-11-30 14:10:00|3763|3762.5|3762|3761.5|3763|3762.5|3762|3761|3114
1701353700000|2023-11-30 14:15:00|3763|3762|3760.5|3759.5|3763.5|3763|3760|3759.5|4395
1701354000000|2023-11-30 14:20:00|3760|3759|3759.5|3758.5|3760.5|3760|3759.5|3758.5|4301
1701354300000|2023-11-30 14:25:00|3759|3759|3760|3759|3760.5|3760|3759|3758.5|5250
1701354600000|2023-11-30 14:30:00|3761|3759.5|3762.5|3761.5|3764.5|3763.5|3759.5|3759|27943
1701354900000|2023-11-30 14:35:00|3762|3761|3760|3759|3762.5|3761|3756.5|3756|18879
1701355200000|2023-11-30 14:40:00|3759.5|3758.5|3758|3757|3760|3759|3755.5|3755|12084
1701355500000|2023-11-30 14:45:00|3758.5|3757.5|3760|3759.5|3760.5|3760|3756|3755|14173
1701355800000|2023-11-30 14:50:00|3759|3759|3764.5|3763.5|3764.5|3764|3759|3758|13114
1701356100000|2023-11-30 14:55:00|3765|3764|3762.5|3761.5|3765.5|3764.5|3759.5|3758.5|9644
1701356400000|2023-11-30 15:00:00|3762|3760.5|3760.5|3760|3762|3760.5|3758|3757.5|7822
1701356700000|2023-11-30 15:05:00|3761|3760.5|3756.5|3756|3761|3760.5|3755|3754|10343
1701357000000|2023-11-30 15:10:00|3757|3756.5|3759.5|3759|3760|3759.5|3756.5|3756|7828
1701357300000|2023-11-30 15:15:00|3760|3759.5|3761|3760.5|3763|3762|3760|3759.5|8723
1701357600000|2023-11-30 15:20:00|3760.5|3760|3760.5|3760|3761.5|3761|3759.5|3759|10941
1701357900000|2023-11-30 15:25:00|3760|3759.5|3760|3759.5|3761.5|3761|3759.5|3759|11671
1701358200000|2023-11-30 15:30:00|3760.5|3760|3762.5|3762|3763.5|3763|3759.5|3759|23109
1701358500000|2023-11-30 15:35:00|3763|3761.5|3764|3763.5|3764|3763.5|3760.5|3760|17067
1701358800000|2023-11-30 15:40:00|3764.5|3764|3766|3765.5|3767.5|3767|3764|3763.5|13587
1701359100000|2023-11-30 15:45:00|3765.5|3765|3767.5|3767|3767.5|3767|3763|3762.5|16016
1701359400000|2023-11-30 15:50:00|3767|3766.5|3767|3766.5|3769|3768.5|3766|3765|13133
1701359700000|2023-11-30 15:55:00|3767.5|3767|3763.5|3763|3767.5|3767|3762.5|3762|10794
1701360000000|2023-11-30 16:00:00|3764|3763.5|3762.5|3762|3765.5|3764.5|3762.5|3762|7984
1701360300000|2023-11-30 16:05:00|3763|3761.5|3767.5|3767|3768|3767.5|3763|3761.5|4481
1701360600000|2023-11-30 16:10:00|3768|3767.5|3769|3768.5|3770|3769|3768|3767.5|8506
1701360900000|2023-11-30 16:15:00|3768.5|3768|3767|3766.5|3769.5|3769|3767|3766|8666
1701361200000|2023-11-30 16:20:00|3766.5|3766|3764|3763.5|3767|3766.5|3764|3763.5|14405
1701361500000|2023-11-30 16:25:00|3764.5|3764|3760|3759.5|3765|3764.5|3760|3759|23009
1701417600000|2023-12-01 08:00:00|3777|3774.5|3782|3780.5|3783|3781|3775|3773.5|4205
1701417900000|2023-12-01 08:05:00|3781.5|3779.5|3788.5|3787|3793|3792.5|3780.5|3779|10586
1701418200000|2023-12-01 08:10:00|3788|3786.5|3790|3789|3794|3793.5|3787|3785.5|7376
1701418500000|2023-12-01 08:15:00|3790.5|3788.5|3793|3791.5|3793.5|3792.5|3786.5|3785.5|13200
1701418800000|2023-12-01 08:20:00|3793.5|3792|3785|3784|3793.5|3792|3785|3784|4253
1701419100000|2023-12-01 08:25:00|3785.5|3784.5|3783.5|3782.5|3786|3784.5|3782.5|3781|7400
1701419400000|2023-12-01 08:30:00|3782.5|3781.5|3781|3780|3785.5|3784.5|3780.5|3780|5340
1701419700000|2023-12-01 08:35:00|3780.5|3779.5|3780.5|3780|3782|3781.5|3778.5|3777.5|6812
1701420000000|2023-12-01 08:40:00|3780|3779|3779|3778|3781|3780.5|3777.5|3776.5|2071
1701420300000|2023-12-01 08:45:00|3779.5|3778.5|3781.5|3780.5|3782|3781.5|3779|3777.5|2902
1701420600000|2023-12-01 08:50:00|3782|3781|3781|3779.5|3782|3781.5|3780|3779|1382
1701420900000|2023-12-01 08:55:00|3780.5|3780|3780|3779|3781.5|3780.5|3778|3777.5|3507
1701421200000|2023-12-01 09:00:00|3779.5|3778.5|3777|3776|3781|3780|3776.5|3775.5|4240
1701421500000|2023-12-01 09:05:00|3775.5|3775|3776.5|3775.5|3777|3776|3773|3771.5|4305
1701421800000|2023-12-01 09:10:00|3776|3776|3778|3777|3778.5|3778|3776|3775.5|2227
1701422100000|2023-12-01 09:15:00|3778.5|3777.5|3778|3777.5|3778.5|3777.5|3776|3775|2015
1701422400000|2023-12-01 09:20:00|3777.5|3777|3779.5|3779|3780|3779|3777|3776|3220
1701422700000|2023-12-01 09:25:00|3780|3779.5|3777.5|3776|3780.5|3779.5|3777.5|3776|1864
1701423000000|2023-12-01 09:30:00|3777|3776.5|3777|3776|3777.5|3776.5|3774.5|3774|3169
1701423300000|2023-12-01 09:35:00|3776.5|3776.5|3778|3777|3778|3777.5|3775.5|3774.5|2952
1701423600000|2023-12-01 09:40:00|3777.5|3777.5|3776.5|3776|3778.5|3778|3775.5|3774.5|2534
1701423900000|2023-12-01 09:45:00|3777.5|3776.5|3777|3776|3778|3777|3776|3775|2101
1701424200000|2023-12-01 09:50:00|3776.5|3776.5|3769|3768|3777|3776.5|3769|3768|3225
1701424500000|2023-12-01 09:55:00|3770|3768.5|3768|3767.5|3771|3770|3767.5|3767|1906
1701424800000|2023-12-01 10:00:00|3768.5|3768|3769|3768.5|3769.5|3769|3767|3766.5|3738
1701425100000|2023-12-01 10:05:00|3769.5|3768|3774|3773|3774|3773.5|3768|3767.5|3591
1701425400000|2023-12-01 10:10:00|3774.5|3774|3772.5|3772|3775|3774|3772.5|3772|1903
1701425700000|2023-12-01 10:15:00|3773.5|3772.5|3775|3774.5|3775|3774.5|3772.5|3772|3260
1701426000000|2023-12-01 10:20:00|3775.5|3775|3775.5|3775|3776.5|3776|3774|3773|1408
1701426300000|2023-12-01 10:25:00|3776|3774.5|3774.5|3773.5|3776|3775|3773.5|3772.5|2721
1701426600000|2023-12-01 10:30:00|3774|3774|3772|3771|3774.5|3774|3772|3771|1780
1701426900000|2023-12-01 10:35:00|3771.5|3770.5|3771|3770|3772.5|3771.5|3770|3769.5|2536
1701427200000|2023-12-01 10:40:00|3770.5|3769.5|3772|3771|3772.5|3772|3770.5|3769.5|23913
1701427500000|2023-12-01 10:45:00|3772.5|3772|3775|3774|3776.5|3776|3772|3771|4995
1701427800000|2023-12-01 10:50:00|3774.5|3773.5|3772.5|3771.5|3774.5|3773.5|3772|3771|1854
1701428100000|2023-12-01 10:55:00|3772|3772|3771|3770|3774|3773.5|3771|3770|2000
1701428400000|2023-12-01 11:00:00|3770.5|3770.5|3768.5|3768|3771|3770.5|3768|3767|1351
1701428700000|2023-12-01 11:05:00|3768|3767.5|3768.5|3768|3769|3768.5|3767.5|3766.5|1959
1701429000000|2023-12-01 11:10:00|3769.5|3768.5|3770|3769.5|3770|3769.5|3768.5|3768|1228
1701429300000|2023-12-01 11:15:00|3770.5|3770|3772|3771|3772|3771.5|3770.5|3770|10470
1701429600000|2023-12-01 11:20:00|3773|3771.5|3773.5|3773|3774|3773.5|3772|3771|1403
1701429900000|2023-12-01 11:25:00|3772.5|3772|3769|3768.5|3773|3772.5|3769|3768.5|2214
1701430200000|2023-12-01 11:30:00|3770|3769|3769|3768|3770.5|3769.5|3768.5|3768|3103
1701430500000|2023-12-01 11:35:00|3768.5|3768.5|3767.5|3767|3768.5|3768.5|3766|3765.5|2408
1701430800000|2023-12-01 11:40:00|3768|3767.5|3769.5|3769|3770|3769.5|3767.5|3766.5|2723
1701431100000|2023-12-01 11:45:00|3777|3776|3775.5|3774.5|3781|3780|3773.5|3773|9446
1701431400000|2023-12-01 11:50:00|3775|3775|3781|3780|3781|3780|3775|3775|2494
1701431700000|2023-12-01 11:55:00|3782|3780.5|3781|3780.5|3782|3781.5|3779.5|3779|3405
1701432000000|2023-12-01 12:00:00|3780.5|3780|3778.5|3777.5|3781|3780.5|3778.5|3777.5|2673
1701432300000|2023-12-01 12:05:00|3778|3778|3779.5|3779|3779.5|3779|3778|3777.5|2871
1701432600000|2023-12-01 12:10:00|3780|3778.5|3778|3777.5|3780.5|3780|3778|3777.5|9309
1701432900000|2023-12-01 12:15:00|3778.5|3778|3776.5|3775.5|3778.5|3778|3775.5|3774.5|6636
1701433200000|2023-12-01 12:20:00|3776|3775|3777|3776|3778|3777|3775.5|3774.5|2284
1701433500000|2023-12-01 12:25:00|3778|3776.5|3776.5|3776|3778|3777|3776.5|3776|1138
1701433800000|2023-12-01 12:30:00|3775.5|3775.5|3776.5|3775.5|3778.5|3778|3775.5|3775|3224
1701434100000|2023-12-01 12:35:00|3777|3776|3779|3778.5|3779|3778.5|3777|3776|2588
1701434400000|2023-12-01 12:40:00|3778.5|3778|3781|3780.5|3781|3780.5|3778.5|3777.5|3971
1701434700000|2023-12-01 12:45:00|3780.5|3780|3782|3781|3782|3781.5|3780|3779.5|2406
1701435000000|2023-12-01 12:50:00|3781.5|3780.5|3782.5|3782|3783.5|3782.5|3781|3780.5|3395
1701435300000|2023-12-01 12:55:00|3782|3781|3781|3780|3782|3781.5|3780.5|3780|3048
1701435600000|2023-12-01 13:00:00|3781.5|3780.5|3780|3779.5|3781.5|3781|3779.5|3779|2957
1701435900000|2023-12-01 13:05:00|3779.5|3779|3780|3779.5|3781|3780.5|3779|3778|2987
1701436200000|2023-12-01 13:10:00|3780.5|3779|3779.5|3779|3782|3781.5|3778|3777|3385
1701436500000|2023-12-01 13:15:00|3780|3778.5|3779|3778|3780.5|3779.5|3778.5|3778|1330
1701436800000|2023-12-01 13:20:00|3778.5|3777.5|3779|3778|3779|3778.5|3777|3776|2079
1701437100000|2023-12-01 13:25:00|3779.5|3778.5|3782|3781.5|3782|3781.5|3779.5|3778.5|3641
1701437400000|2023-12-01 13:30:00|3782.5|3782|3784|3783|3784.5|3784|3782.5|3781.5|3948
1701437700000|2023-12-01 13:35:00|3783.5|3783.5|3782.5|3782|3784|3783.5|3781.5|3781|2494
1701438000000|2023-12-01 13:40:00|3783|3782.5|3782|3781.5|3783|3782.5|3781|3780|2260
1701438300000|2023-12-01 13:45:00|3781.5|3781|3778.5|3778|3782|3781|3778.5|3778|1687
1701438600000|2023-12-01 13:50:00|3779|3778.5|3778.5|3778|3780|3779|3777.5|3777|1955
1701438900000|2023-12-01 13:55:00|3778|3777.5|3777.5|3776.5|3778.5|3777.5|3776.5|3776|1305
1701439200000|2023-12-01 14:00:00|3777|3777|3777|3776|3780|3779|3777|3776|1443
1701439500000|2023-12-01 14:05:00|3778|3776.5|3775|3774|3778|3777|3774.5|3774|1137
1701439800000|2023-12-01 14:10:00|3774.5|3773.5|3772.5|3772|3774.5|3773.5|3772|3771.5|3854
1701440100000|2023-12-01 14:15:00|3772|3771.5|3773.5|3773|3774.5|3774|3771.5|3771|3474
1701440400000|2023-12-01 14:20:00|3773|3772.5|3775|3774|3775.5|3775|3772.5|3772|2711
1701440700000|2023-12-01 14:25:00|3775.5|3774.5|3776|3775.5|3776.5|3775.5|3775|3774.5|2488
1701441000000|2023-12-01 14:30:00|3776.5|3776|3785|3784|3788.5|3787.5|3776.5|3776|15716
1701441300000|2023-12-01 14:35:00|3785.5|3784.5|3784.5|3784|3787|3786.5|3783|3782.5|4669
1701441600000|2023-12-01 14:40:00|3785|3784.5|3782.5|3781.5|3785.5|3785|3781|3780.5|6797
1701441900000|2023-12-01 14:45:00|3782|3781|3784|3783.5|3785|3784|3780|3779.5|7088
1701442200000|2023-12-01 14:50:00|3784.5|3784|3781.5|3780.5|3785|3784.5|3780.5|3780|6007
1701442500000|2023-12-01 14:55:00|3782.5|3781|3784|3783|3786|3785|3781.5|3781|10370
1701442800000|2023-12-01 15:00:00|3783.5|3783.5|3784.5|3784|3787|3786|3783|3782|10222
1701443100000|2023-12-01 15:05:00|3784|3783.5|3784|3783.5|3787|3786.5|3782.5|3782|9704
1701443400000|2023-12-01 15:10:00|3784.5|3784|3783.5|3783|3784.5|3784|3781.5|3781|6009
1701443700000|2023-12-01 15:15:00|3783|3782.5|3781|3780.5|3785|3784.5|3780.5|3780|9752
1701444000000|2023-12-01 15:20:00|3781.5|3781|3780.5|3780|3783|3782.5|3780.5|3780|7574
1701444300000|2023-12-01 15:25:00|3781|3780.5|3779.5|3779|3782|3781.5|3779.5|3779|5548
1701444600000|2023-12-01 15:30:00|3780|3779.5|3781.5|3781|3783|3782.5|3779.5|3779.5|5603
1701444900000|2023-12-01 15:35:00|3782|3780.5|3786.5|3786|3786.5|3786|3782|3780.5|8369
1701445200000|2023-12-01 15:40:00|3786|3785.5|3785.5|3784.5|3787|3786.5|3785|3784|6757
1701445500000|2023-12-01 15:45:00|3786|3785|3789|3788.5|3789.5|3789|3786|3785|6648
1701445800000|2023-12-01 15:50:00|3789.5|3789|3788|3787.5|3790.5|3790|3787|3786.5|6751
1701446100000|2023-12-01 15:55:00|3787.5|3787|3785|3784.5|3787.5|3787|3784|3783.5|8977
1701446400000|2023-12-01 16:00:00|3784.5|3784|3783|3782.5|3784.5|3784|3782.5|3782|11312
1701446700000|2023-12-01 16:05:00|3782.5|3782|3782.5|3782|3784.5|3784|3781.5|3781|10687
1701447000000|2023-12-01 16:10:00|3783|3782.5|3782|3781.5|3784.5|3784|3780.5|3780|10905
1701447300000|2023-12-01 16:15:00|3783|3782.5|3779|3778.5|3783|3782.5|3777.5|3777|9897
1701447600000|2023-12-01 16:20:00|3779.5|3779|3779.5|3779|3782|3781.5|3778.5|3778|10716
1701447900000|2023-12-01 16:25:00|3779|3778.5|3779|3778|3781|3780.5|3779|3778|9900
1701676800000|2023-12-04 08:00:00|3770|3768.5|3782|3781|3783|3781.5|3770|3768.5|8623
1701677100000|2023-12-04 08:05:00|3780.5|3779.5|3791.5|3790.5|3795|3794|3779.5|3778.5|10739
1701677400000|2023-12-04 08:10:00|3791|3790|3789.5|3788|3793|3791.5|3788|3786.5|6985
1701677700000|2023-12-04 08:15:00|3790|3788.5|3785.5|3784|3791|3789.5|3785.5|3784|6491
1701678000000|2023-12-04 08:20:00|3785|3783.5|3791.5|3790|3791.5|3790|3782|3781.5|11744
1701678300000|2023-12-04 08:25:00|3791|3790.5|3789|3788|3792|3791|3788.5|3787.5|7166
1701678600000|2023-12-04 08:30:00|3789.5|3788.5|3791|3790.5|3792|3791.5|3789.5|3788.5|2458
1701678900000|2023-12-04 08:35:00|3791.5|3791|3796|3795|3796|3795.5|3791|3790.5|3569
1701679200000|2023-12-04 08:40:00|3795|3794.5|3794|3793.5|3796|3795|3793.5|3793|5357
1701679500000|2023-12-04 08:45:00|3793.5|3793|3795|3794.5|3795.5|3794.5|3793|3792.5|4494
1701679800000|2023-12-04 08:50:00|3795.5|3795|3793.5|3793|3795.5|3795|3792|3791.5|5089
1701680100000|2023-12-04 08:55:00|3793|3792.5|3790|3789|3793|3792.5|3788|3787.5|6394
1701680400000|2023-12-04 09:00:00|3790.5|3790|3792.5|3791.5|3793.5|3792.5|3789|3788.5|8273
1701680700000|2023-12-04 09:05:00|3792|3792|3793.5|3793|3795|3794|3792|3792|3012
1701681000000|2023-12-04 09:10:00|3794|3793.5|3793|3792.5|3795.5|3794.5|3792|3791|9420
1701681300000|2023-12-04 09:15:00|3793.5|3793|3792.5|3792|3795|3794|3792|3791.5|4438
1701681600000|2023-12-04 09:20:00|3792|3791.5|3787.5|3787|3792|3791.5|3787.5|3787|3603
1701681900000|2023-12-04 09:25:00|3788|3787.5|3786.5|3786|3790|3789|3786|3785.5|6098
1701682200000|2023-12-04 09:30:00|3787|3786.5|3785.5|3785|3787|3786.5|3785|3784|4199
1701682500000|2023-12-04 09:35:00|3786|3785.5|3786|3785|3786.5|3786|3785|3784.5|3729
1701682800000|2023-12-04 09:40:00|3785.5|3785.5|3786|3785.5|3788|3787.5|3785.5|3785|5215
1701683100000|2023-12-04 09:45:00|3785.5|3785|3790.5|3789.5|3791|3790|3785.5|3785|2816
1701683400000|2023-12-04 09:50:00|3791|3790|3793.5|3792.5|3793.5|3792.5|3790.5|3789.5|3490
1701683700000|2023-12-04 09:55:00|3793|3793|3794|3793|3795|3794|3792.5|3792|2084
1701684000000|2023-12-04 10:00:00|3793.5|3793.5|3794|3793.5|3795|3794|3792.5|3792|3236
1701684300000|2023-12-04 10:05:00|3793.5|3793|3795|3794|3795|3794.5|3793.5|3793|3997
1701684600000|2023-12-04 10:10:00|3794.5|3794.5|3797|3796.5|3797|3796.5|3794.5|3794.5|3227
1701684900000|2023-12-04 10:15:00|3796.5|3796|3799|3798.5|3799.5|3798.5|3796.5|3796|3563
1701685200000|2023-12-04 10:20:00|3799.5|3799|3800.5|3800|3800.5|3800|3799|3798.5|3036
1701685500000|2023-12-04 10:25:00|3801|3799.5|3802|3801|3804|3803|3800.5|3799.5|3573
1701685800000|2023-12-04 10:30:00|3801.5|3801.5|3801.5|3801|3803.5|3803|3801|3800.5|3080
1701686100000|2023-12-04 10:35:00|3801|3800.5|3801|3800|3802|3801.5|3801|3800|1682
1701686400000|2023-12-04 10:40:00|3800.5|3799.5|3797|3796.5|3801|3800|3797|3796.5|3215
1701686700000|2023-12-04 10:45:00|3797.5|3797|3799.5|3799|3799.5|3799|3796|3795|2779
1701687000000|2023-12-04 10:50:00|3799|3798.5|3799|3798.5|3800.5|3800|3799|3798.5|3069
1701687300000|2023-12-04 10:55:00|3798.5|3798|3800|3799.5|3800.5|3800|3798.5|3798|4106
1701687600000|2023-12-04 11:00:00|3800.5|3800|3801.5|3800.5|3802|3801.5|3800|3799.5|3223
1701687900000|2023-12-04 11:05:00|3800.5|3800|3800.5|3800|3801.5|3801|3799.5|3799|2549
1701688200000|2023-12-04 11:10:00|3800|3799.5|3800|3799.5|3800|3799.5|3799.5|3799|1461
1701688500000|2023-12-04 11:15:00|3800.5|3799|3802|3801.5|3802|3801.5|3799|3798.5|2011
1701688800000|2023-12-04 11:20:00|3801.5|3801|3803.5|3803|3804|3803.5|3801.5|3801|2649
1701689100000|2023-12-04 11:25:00|3804|3803.5|3804.5|3803.5|3804.5|3804|3802|3801.5|3310
1701689400000|2023-12-04 11:30:00|3804|3804|3803.5|3802.5|3804.5|3804|3803|3802.5|2316
1701689700000|2023-12-04 11:35:00|3803|3802|3802|3801.5|3803.5|3802.5|3801.5|3801|4714
1701690000000|2023-12-04 11:40:00|3801.5|3801|3801.5|3801|3802|3801.5|3801|3800.5|5407
1701690300000|2023-12-04 11:45:00|3801|3800.5|3802.5|3802|3802.5|3802|3801|3800.5|5129
1701690600000|2023-12-04 11:50:00|3803|3801.5|3804.5|3804|3804.5|3804|3801.5|3801|3468
1701690900000|2023-12-04 11:55:00|3804|3803.5|3804.5|3804|3805.5|3804.5|3804|3803|3361
1701691200000|2023-12-04 12:00:00|3804|3803.5|3804.5|3804|3805|3804.5|3803.5|3803|3108
1701691500000|2023-12-04 12:05:00|3803.5|3803|3803.5|3802.5|3805.5|3805|3802.5|3802|3539
1701691800000|2023-12-04 12:10:00|3803|3803|3802.5|3802|3804|3803|3802.5|3802|2828
1701692100000|2023-12-04 12:15:00|3803|3802.5|3802|3801.5|3804|3803.5|3802|3801.5|2480
1701692400000|2023-12-04 12:20:00|3802.5|3802|3804.5|3804|3804.5|3804|3802|3801.5|4336
1701692700000|2023-12-04 12:25:00|3804|3803.5|3805.5|3805|3805.5|3805|3804|3803.5|3367
1701693000000|2023-12-04 12:30:00|3805|3804.5|3804.5|3804|3806|3805|3803.5|3803|13837
1701693300000|2023-12-04 12:35:00|3805|3804.5|3805|3804.5|3805|3804.5|3804|3803.5|6465
1701693600000|2023-12-04 12:40:00|3804.5|3803.5|3804.5|3803.5|3805|3804|3803.5|3803|4300
1701693900000|2023-12-04 12:45:00|3804|3804|3804|3803.5|3804.5|3804|3804|3803.5|1887
1701694200000|2023-12-04 12:50:00|3804.5|3804|3803.5|3802.5|3804.5|3804|3803|3802.5|3472
1701694500000|2023-12-04 12:55:00|3804|3803|3804|3803|3804.5|3804|3803.5|3802.5|4117
1701694800000|2023-12-04 13:00:00|3803.5|3802.5|3802.5|3801.5|3803.5|3802.5|3802|3801.5|3329
1701695100000|2023-12-04 13:05:00|3802|3802|3800.5|3800|3802.5|3802|3800|3799.5|4650
1701695400000|2023-12-04 13:10:00|3800|3799.5|3802|3801.5|3802|3801.5|3800|3799.5|3044
1701695700000|2023-12-04 13:15:00|3801.5|3801|3802|3801.5|3803|3802|3801.5|3801|2691
1701696000000|2023-12-04 13:20:00|3802.5|3802|3805|3804|3805|3804.5|3802|3801|3700
1701696300000|2023-12-04 13:25:00|3804.5|3804.5|3799.5|3799|3805.5|3805|3799.5|3799|3131
1701696600000|2023-12-04 13:30:00|3801|3800|3800.5|3799.5|3801|3800.5|3799.5|3799|2717
1701696900000|2023-12-04 13:35:00|3800|3800|3801|3800.5|3801|3800.5|3799.5|3799|1860
1701697200000|2023-12-04 13:40:00|3800.5|3800|3801|3800|3801.5|3800.5|3799|3798.5|4130
1701697500000|2023-12-04 13:45:00|3800.5|3799.5|3800.5|3800|3801|3800|3800|3799.5|1517
1701697800000|2023-12-04 13:50:00|3801.5|3800.5|3801.5|3801|3802.5|3802|3801|3800.5|1938
1701698100000|2023-12-04 13:55:00|3802|3801.5|3803|3802.5|3803.5|3803|3802|3801|2828
1701698400000|2023-12-04 14:00:00|3803.5|3803|3803.5|3803|3804|3803.5|3802|3801.5|3257
1701698700000|2023-12-04 14:05:00|3803|3802.5|3803.5|3803|3805.5|3805|3802.5|3802|5417
1701699000000|2023-12-04 14:10:00|3804|3803.5|3806|3805.5|3806|3805.5|3803.5|3803|4287
1701699300000|2023-12-04 14:15:00|3805.5|3805|3808|3807.5|3808|3807.5|3805|3804.5|4972
1701699600000|2023-12-04 14:20:00|3807.5|3807|3812|3811.5|3812.5|3812|3807.5|3806.5|4733
1701699900000|2023-12-04 14:25:00|3811.5|3811|3809.5|3808.5|3811.5|3811|3809.5|3808.5|9509
1701700200000|2023-12-04 14:30:00|3808|3807|3817|3816.5|3821|3820|3808|3807|15592
1701700500000|2023-12-04 14:35:00|3816.5|3816|3818|3817.5|3819|3818.5|3813.5|3813|7961
1701700800000|2023-12-04 14:40:00|3817.5|3817|3822.5|3821.5|3823.5|3823|3816.5|3816|10674
1701701100000|2023-12-04 14:45:00|3823|3822|3825.5|3825|3825.5|3825|3821|3820.5|8825
1701701400000|2023-12-04 14:50:00|3825|3824.5|3819|3818.5|3825.5|3825|3818.5|3818|4977
1701701700000|2023-12-04 14:55:00|3818.5|3818|3817.5|3816.5|3818.5|3818.5|3816.5|3816|3359
1701702000000|2023-12-04 15:00:00|3818|3817|3814.5|3813.5|3818.5|3818|3814.5|3813.5|5842
1701702300000|2023-12-04 15:05:00|3813.5|3814|3813|3812.5|3814|3814|3811.5|3810.5|13547
1701702600000|2023-12-04 15:10:00|3813.5|3813|3812.5|3812|3817|3816.5|3811|3810.5|9993
1701702900000|2023-12-04 15:15:00|3812|3811.5|3811|3810.5|3812|3811.5|3810|3809|7630
1701703200000|2023-12-04 15:20:00|3811.5|3811|3809.5|3809|3812.5|3812|3809.5|3809|3328
1701703500000|2023-12-04 15:25:00|3809|3808.5|3809.5|3809|3810.5|3810|3809|3808|5168
1701703800000|2023-12-04 15:30:00|3809|3808.5|3810.5|3810|3811.5|3811|3808|3807.5|7725
1701704100000|2023-12-04 15:35:00|3810|3809.5|3811|3810|3811|3810.5|3809|3808.5|7909
1701704400000|2023-12-04 15:40:00|3810.5|3810.5|3813.5|3813|3813.5|3813|3809.5|3809|6845
1701704700000|2023-12-04 15:45:00|3814|3813.5|3814.5|3814|3817|3816.5|3813.5|3813.5|33519
1701705000000|2023-12-04 15:50:00|3815|3814.5|3816|3815.5|3816|3815.5|3814|3813.5|4657
1701705300000|2023-12-04 15:55:00|3816.5|3816|3816.5|3816|3817.5|3817|3814.5|3814|8666
1701705600000|2023-12-04 16:00:00|3816|3815.5|3814.5|3814|3816.5|3815.5|3814.5|3813.5|8360
1701705900000|2023-12-04 16:05:00|3815|3814.5|3812|3811.5|3815|3814.5|3811.5|3811|6858
1701706200000|2023-12-04 16:10:00|3812.5|3812|3810|3809.5|3813|3812.5|3809.5|3809|9288
1701706500000|2023-12-04 16:15:00|3810.5|3810|3812|3811.5|3812.5|3811.5|3809.5|3809|8558
1701706800000|2023-12-04 16:20:00|3812.5|3811|3811|3810.5|3812.5|3812|3811|3810.5|11005
1701707100000|2023-12-04 16:25:00|3810.5|3810|3812.5|3811.5|3812.5|3812|3809.5|3809|10527
1701763200000|2023-12-05 08:00:00|3808|3806.5|3808|3807|3815.5|3814|3807.5|3806|9843
1701763500000|2023-12-05 08:05:00|3806.5|3805.5|3811.5|3810.5|3812|3810.5|3803|3802|14865
1701763800000|2023-12-05 08:10:00|3812.5|3812|3812|3811|3814.5|3813.5|3808.5|3807.5|4781
1701764100000|2023-12-05 08:15:00|3811.5|3811.5|3817|3816|3817|3816|3811.5|3811|6596
1701764400000|2023-12-05 08:20:00|3816.5|3816.5|3822.5|3822|3824|3823|3816.5|3816|4206
1701764700000|2023-12-05 08:25:00|3822|3821.5|3818.5|3817.5|3823.5|3822.5|3815|3814.5|7774
1701765000000|2023-12-05 08:30:00|3819.5|3819|3825.5|3824.5|3827.5|3826.5|3819|3818.5|4847
1701765300000|2023-12-05 08:35:00|3824.5|3824|3818.5|3818|3827|3826|3818.5|3817.5|3795
1701765600000|2023-12-05 08:40:00|3819.5|3819|3818|3817.5|3820|3819.5|3818|3817.5|3801
1701765900000|2023-12-05 08:45:00|3817.5|3817|3812.5|3811.5|3817.5|3817|3812|3811|5745
1701766200000|2023-12-05 08:50:00|3813.5|3812|3811.5|3811|3815|3814|3810.5|3809.5|5268
1701766500000|2023-12-05 08:55:00|3812|3810.5|3813|3812.5|3817|3815.5|3812|3810.5|5795
1701766800000|2023-12-05 09:00:00|3812.5|3812|3814|3813.5|3816.5|3815.5|3812.5|3812|3371
1701767100000|2023-12-05 09:05:00|3814.5|3814|3817.5|3817|3818|3817.5|3814.5|3814|2015
1701767400000|2023-12-05 09:10:00|3816.5|3816|3818|3817.5|3819|3818.5|3816.5|3816|3414
1701767700000|2023-12-05 09:15:00|3817.5|3817|3818|3817.5|3819|3818|3817|3816|1520
1701768000000|2023-12-05 09:20:00|3818.5|3817|3817|3816.5|3818.5|3818|3816.5|3815.5|3123
1701768300000|2023-12-05 09:25:00|3816.5|3816|3816.5|3816|3818.5|3818|3816.5|3816|2078
1701768600000|2023-12-05 09:30:00|3816|3815.5|3815|3814.5|3817.5|3816|3814.5|3813.5|1852
1701768900000|2023-12-05 09:35:00|3815.5|3815|3817|3816|3817.5|3817|3814.5|3814|1628
1701769200000|2023-12-05 09:40:00|3816.5|3815.5|3818.5|3817.5|3818.5|3818|3815.5|3815|2278
1701769500000|2023-12-05 09:45:00|3818|3817|3815.5|3814.5|3818|3817.5|3814.5|3814|1449
1701769800000|2023-12-05 09:50:00|3815|3814|3814.5|3814|3816|3815.5|3814|3813|3506
1701770100000|2023-12-05 09:55:00|3814|3813.5|3812|3811.5|3815|3814.5|3812|3811.5|1400
1701770400000|2023-12-05 10:00:00|3812.5|3812|3809.5|3809|3813.5|3813|3809.5|3809|5015
1701770700000|2023-12-05 10:05:00|3809|3808.5|3807|3806|3810|3809.5|3806.5|3806|3059
1701771000000|2023-12-05 10:10:00|3806.5|3806.5|3805|3804.5|3807.5|3806.5|3802|3801.5|4174
1701771300000|2023-12-05 10:15:00|3804.5|3804|3804|3803.5|3805|3804|3803|3802.5|2502
1701771600000|2023-12-05 10:20:00|3803.5|3803|3806|3805|3808|3807|3803.5|3803|5352
1701771900000|2023-12-05 10:25:00|3805.5|3804.5|3804.5|3804|3806|3805.5|3803.5|3803|1809
1701772200000|2023-12-05 10:30:00|3805|3804.5|3805.5|3805|3806|3805.5|3804.5|3804|4567
1701772500000|2023-12-05 10:35:00|3806|3805.5|3803|3802.5|3806|3805.5|3803|3802.5|4229
1701772800000|2023-12-05 10:40:00|3802.5|3802|3802|3801.5|3804|3803.5|3800.5|3800|5343
1701773100000|2023-12-05 10:45:00|3801|3800.5|3800.5|3799.5|3801|3800.5|3797.5|3797|7566
1701773400000|2023-12-05 10:50:00|3801|3800|3801.5|3801|3801.5|3801|3799.5|3799|5100
1701773700000|2023-12-05 10:55:00|3801|3800.5|3802.5|3802|3804|3803.5|3800|3799.5|8452
1701774000000|2023-12-05 11:00:00|3803|3802.5|3801|3800.5|3803.5|3803|3800.5|3800|5224
1701774300000|2023-12-05 11:05:00|3800.5|3800|3802|3801.5|3802.5|3801.5|3799.5|3799|6616
1701774600000|2023-12-05 11:10:00|3802.5|3802|3805|3804.5|3806|3805|3802.5|3801.5|3636
1701774900000|2023-12-05 11:15:00|3805.5|3805|3803|3802.5|3805.5|3805|3803|3802|3624
1701775200000|2023-12-05 11:20:00|3802.5|3802|3803.5|3802.5|3803.5|3803|3800.5|3800|5956
1701775500000|2023-12-05 11:25:00|3803|3803|3805|3804|3805|3804.5|3802.5|3802|4421
1701775800000|2023-12-05 11:30:00|3804.5|3804.5|3804.5|3804|3807|3806.5|3804|3803|3191
1701776100000|2023-12-05 11:35:00|3805|3804.5|3805.5|3804.5|3806.5|3806|3804.5|3804|2883
1701776400000|2023-12-05 11:40:00|3806|3805|3806.5|3806|3809|3808.5|3806|3805|2902
1701776700000|2023-12-05 11:45:00|3807.5|3807|3811|3810.5|3811.5|3810.5|3807.5|3807|4151
1701777000000|2023-12-05 11:50:00|3810.5|3810|3810.5|3810|3811|3810|3808|3807.5|2269
1701777300000|2023-12-05 11:55:00|3811|3810.5|3809.5|3809|3811|3810.5|3808|3807.5|2996
1701777600000|2023-12-05 12:00:00|3809|3808.5|3811.5|3811|3812|3811|3809|3808.5|1982
1701777900000|2023-12-05 12:05:00|3811|3810.5|3812.5|3812|3813|3812.5|3811|3810|1861
1701778200000|2023-12-05 12:10:00|3812|3811.5|3811|3810|3812.5|3812|3811|3810|2166
1701778500000|2023-12-05 12:15:00|3811.5|3810.5|3811.5|3810.5|3812.5|3811.5|3811.5|3810|2546
1701778800000|2023-12-05 12:20:00|3812|3811|3811|3810.5|3813|3812.5|3811|3810|6530
1701779100000|2023-12-05 12:25:00|3810.5|3810|3812|3811|3812.5|3811.5|3810.5|3809.5|4807
1701779400000|2023-12-05 12:30:00|3813|3811.5|3809.5|3808.5|3813|3812|3809.5|3808.5|3920
1701779700000|2023-12-05 12:35:00|3809|3808|3808|3807.5|3810|3809.5|3806.5|3805.5|3627
1701780000000|2023-12-05 12:40:00|3807.5|3807|3807.5|3807|3808|3807.5|3805.5|3805|4514
1701780300000|2023-12-05 12:45:00|3807|3806.5|3808.5|3808|3808.5|3808|3806.5|3806|1141
1701780600000|2023-12-05 12:50:00|3810.5|3810|3808.5|3808|3810.5|3810|3807.5|3807|24603
1701780900000|2023-12-05 12:55:00|3808|3807.5|3808.5|3808|3809.5|3809|3808|3807.5|2622
1701781200000|2023-12-05 13:00:00|3809.5|3807.5|3810|3809.5|3810.5|3810|3809|3807.5|1988
1701781500000|2023-12-05 13:05:00|3810.5|3809|3810.5|3810|3810.5|3810|3808.5|3808|3412
1701781800000|2023-12-05 13:10:00|3810|3809.5|3807.5|3807|3810.5|3809.5|3807.5|3807|1896
1701782100000|2023-12-05 13:15:00|3807|3806.5|3806|3805.5|3807.5|3806.5|3805.5|3805|3668
1701782400000|2023-12-05 13:20:00|3806.5|3806|3805|3804.5|3807.5|3807|3805|3804.5|3601
1701782700000|2023-12-05 13:25:00|3805.5|3804|3808|3807|3808|3807|3804.5|3804|2682
1701783000000|2023-12-05 13:30:00|3807.5|3807.5|3807.5|3807|3807.5|3807.5|3805|3804.5|2422
1701783300000|2023-12-05 13:35:00|3807|3806.5|3807.5|3807|3807.5|3807|3806|3805.5|713
1701783600000|2023-12-05 13:40:00|3808|3806.5|3808.5|3808|3808.5|3808|3808|3806.5|1686
1701783900000|2023-12-05 13:45:00|3809|3807.5|3809|3808|3809|3808|3808|3807|1919
1701784200000|2023-12-05 13:50:00|3809.5|3808.5|3808.5|3808|3810|3809.5|3808.5|3808|3523
1701784500000|2023-12-05 13:55:00|3809|3808.5|3807|3806.5|3810|3809.5|3807|3806.5|4566
1701784800000|2023-12-05 14:00:00|3807.5|3807|3806|3805.5|3809|3808|3805.5|3805|2215
1701785100000|2023-12-05 14:05:00|3806.5|3805|3806|3805|3807|3806.5|3804|3803|4347
1701785400000|2023-12-05 14:10:00|3807|3805.5|3806.5|3805.5|3807|3806|3805.5|3805|3393
1701785700000|2023-12-05 14:15:00|3807|3806|3809.5|3809|3809.5|3809|3807|3806|3555
1701786000000|2023-12-05 14:20:00|3808.5|3808|3808|3807.5|3809.5|3808.5|3808|3807|3205
1701786300000|2023-12-05 14:25:00|3807|3806|3807.5|3807|3808|3807.5|3806|3805.5|7752
1701786600000|2023-12-05 14:30:00|3807|3806.5|3805|3804.5|3807.5|3807|3804|3803|16746
1701786900000|2023-12-05 14:35:00|3804.5|3804|3798.5|3798|3805|3804.5|3795.5|3794.5|6745
1701787200000|2023-12-05 14:40:00|3798|3797.5|3797.5|3797|3799.5|3799|3796|3795.5|10220
1701787500000|2023-12-05 14:45:00|3798|3797.5|3802|3801.5|3803.5|3803|3798|3797.5|10856
1701787800000|2023-12-05 14:50:00|3801.5|3801|3800|3799.5|3803|3802|3799|3798|5639
1701788100000|2023-12-05 14:55:00|3799.5|3799|3797|3796.5|3799.5|3799|3796|3795.5|5225
1701788400000|2023-12-05 15:00:00|3798|3796|3796.5|3796|3798.5|3798|3792|3791|11340
1701788700000|2023-12-05 15:05:00|3796|3795.5|3792|3791.5|3796|3795.5|3791|3790.5|7351
1701789000000|2023-12-05 15:10:00|3791.5|3791|3795|3794|3795.5|3795|3789.5|3789|6748
1701789300000|2023-12-05 15:15:00|3794.5|3794.5|3796|3795.5|3796.5|3795.5|3793.5|3793|4294
1701789600000|2023-12-05 15:20:00|3796.5|3796|3799|3798.5|3801|3800.5|3796|3795.5|7517
1701789900000|2023-12-05 15:25:00|3799.5|3798|3802.5|3802|3803|3802.5|3799|3798|13190
1701790200000|2023-12-05 15:30:00|3803|3802.5|3803.5|3802.5|3805.5|3805|3802.5|3801.5|11690
1701790500000|2023-12-05 15:35:00|3803|3802|3802|3801|3803|3802.5|3802|3801|5442
1701790800000|2023-12-05 15:40:00|3801.5|3800.5|3800|3799|3802|3801|3799|3798|9182
1701791100000|2023-12-05 15:45:00|3799.5|3798.5|3798|3797|3799.5|3798.5|3795.5|3794.5|4513
1701791400000|2023-12-05 15:50:00|3797.5|3798|3800.5|3800|3801.5|3801|3797.5|3798|5974
1701791700000|2023-12-05 15:55:00|3801|3800.5|3804.5|3804|3805.5|3805|3801|3800.5|9699
1701792000000|2023-12-05 16:00:00|3805|3804.5|3807.5|3807|3807.5|3807|3803.5|3803|9793
1701792300000|2023-12-05 16:05:00|3807|3806.5|3804|3803.5|3809.5|3809|3803.5|3802.5|9191
1701792600000|2023-12-05 16:10:00|3804.5|3804|3803.5|3803|3805|3804.5|3802.5|3802|7380
1701792900000|2023-12-05 16:15:00|3804|3803.5|3802|3801.5|3805|3804.5|3801|3800.5|7156
1701793200000|2023-12-05 16:20:00|3802.5|3802|3804.5|3804|3805|3804.5|3802.5|3802|6722
1701793500000|2023-12-05 16:25:00|3804|3803.5|3805|3804|3806|3805.5|3804|3803.5|6573
1701849600000|2023-12-06 08:00:00|3794.5|3792.5|3786|3784.5|3799.5|3797.5|3784.5|3782.5|9361
1701849900000|2023-12-06 08:05:00|3787|3785|3785|3784|3787|3785.5|3779|3778|10294
1701850200000|2023-12-06 08:10:00|3784.5|3783.5|3791|3790|3792.5|3792|3783.5|3783|7308
1701850500000|2023-12-06 08:15:00|3790|3790.5|3798|3797|3798.5|3797.5|3788|3786.5|4755
1701850800000|2023-12-06 08:20:00|3796.5|3795.5|3795|3794.5|3799|3798|3794.5|3794|7978
1701851100000|2023-12-06 08:25:00|3795.5|3794.5|3797.5|3796|3800.5|3799.5|3795|3794|3856
1701851400000|2023-12-06 08:30:00|3797|3795.5|3800|3798.5|3800.5|3799.5|3795.5|3794.5|1022
1701851700000|2023-12-06 08:35:00|3799.5|3798|3796|3795|3801|3799.5|3795.5|3794.5|728
1701852000000|2023-12-06 08:40:00|3795.5|3794.5|3789.5|3788.5|3796|3795|3789|3788|6998
1701852300000|2023-12-06 08:45:00|3788|3787|3794.5|3793.5|3794.5|3793.5|3788|3787|4434
1701852600000|2023-12-06 08:50:00|3794|3793|3796|3795|3796|3795|3793|3792.5|5314
1701852900000|2023-12-06 08:55:00|3796.5|3795.5|3800.5|3799.5|3800.5|3800|3796.5|3795|5028
1701853200000|2023-12-06 09:00:00|3799.5|3800|3796.5|3795|3800.5|3800|3796.5|3795|5139
1701853500000|2023-12-06 09:05:00|3797|3795.5|3796|3795|3797|3796.5|3794|3793|2926
1701853800000|2023-12-06 09:10:00|3796.5|3796|3795|3794.5|3798|3797|3795|3794|2704
1701854100000|2023-12-06 09:15:00|3796|3795.5|3798.5|3798|3799|3798.5|3795|3794.5|4294
1701854400000|2023-12-06 09:20:00|3799|3798.5|3801|3800.5|3801.5|3800.5|3799|3798.5|2098
1701854700000|2023-12-06 09:25:00|3801.5|3801|3800|3799|3802|3801|3798.5|3797.5|3862
1701855000000|2023-12-06 09:30:00|3801|3799.5|3801|3800|3802|3801|3800|3799.5|2182
1701855300000|2023-12-06 09:35:00|3800.5|3799.5|3799.5|3799|3800.5|3799.5|3798|3797.5|3326
1701855600000|2023-12-06 09:40:00|3799|3798.5|3798.5|3797.5|3799.5|3799|3798.5|3797.5|1721
1701855900000|2023-12-06 09:45:00|3798|3798|3798|3797.5|3798.5|3798|3796.5|3796|4697
1701856200000|2023-12-06 09:50:00|3797.5|3797|3798.5|3798|3799.5|3799|3797.5|3796.5|5010
1701856500000|2023-12-06 09:55:00|3799|3798.5|3801|3800|3801.5|3801|3799|3798.5|5105
1701856800000|2023-12-06 10:00:00|3801.5|3800.5|3804|3803.5|3804|3803.5|3800.5|3800|14137
1701857100000|2023-12-06 10:05:00|3804.5|3804|3800|3799.5|3805|3804.5|3800|3799.5|8480
1701857400000|2023-12-06 10:10:00|3800.5|3800|3797|3796|3800.5|3800|3797|3796|14125
1701857700000|2023-12-06 10:15:00|3797.5|3796.5|3798.5|3798|3799|3798.5|3797|3796|3172
1701858000000|2023-12-06 10:20:00|3799|3798.5|3799|3798.5|3799|3798.5|3797.5|3796.5|2755
1701858300000|2023-12-06 10:25:00|3799.5|3799|3801.5|3800.5|3802|3801.5|3798.5|3798|6288
1701858600000|2023-12-06 10:30:00|3802|3801|3802.5|3802|3802.5|3802|3801|3800.5|3241
1701858900000|2023-12-06 10:35:00|3802|3801.5|3803.5|3803|3804.5|3804|3802|3801.5|7045
1701859200000|2023-12-06 10:40:00|3803|3802.5|3804|3803.5|3805|3804.5|3803|3802.5|3929
1701859500000|2023-12-06 10:45:00|3803.5|3803|3807|3806.5|3809.5|3808.5|3803.5|3803|5054
1701859800000|2023-12-06 10:50:00|3807.5|3807|3807|3806.5|3808.5|3808|3806.5|3806|5729
1701860100000|2023-12-06 10:55:00|3807.5|3807|3811|3810|3811.5|3810.5|3807.5|3807|5113
1701860400000|2023-12-06 11:00:00|3810.5|3810.5|3812.5|3812|3812.5|3812|3810|3809.5|121422
1701860700000|2023-12-06 11:05:00|3812|3811.5|3815.5|3814.5|3816|3815.5|3812|3811|9552
1701861000000|2023-12-06 11:10:00|3815|3814|3818.5|3817.5|3818.5|3817.5|3814|3813|5660
1701861300000|2023-12-06 11:15:00|3819|3818|3814|3813.5|3819.5|3819|3814|3813.5|5507
1701861600000|2023-12-06 11:20:00|3814.5|3814|3815.5|3814.5|3818|3817.5|3814.5|3814|6685
1701861900000|2023-12-06 11:25:00|3815|3815|3818|3817.5|3818|3817.5|3814.5|3814|3339
1701862200000|2023-12-06 11:30:00|3819|3818.5|3816|3815|3819|3818.5|3815|3814.5|6189
1701862500000|2023-12-06 11:35:00|3815.5|3815.5|3813|3812.5|3815.5|3815.5|3813|3812.5|2632
1701862800000|2023-12-06 11:40:00|3812.5|3812|3815|3814.5|3815|3814.5|3812.5|3812|2614
1701863100000|2023-12-06 11:45:00|3814.5|3814|3814|3813|3815.5|3815|3813.5|3813|6306
1701863400000|2023-12-06 11:50:00|3813.5|3813.5|3815|3814.5|3817|3816|3813|3812.5|5096
1701863700000|2023-12-06 11:55:00|3815.5|3814|3815|3814.5|3816.5|3816|3815|3814|7792
1701864000000|2023-12-06 12:00:00|3814.5|3814|3815|3814.5|3815.5|3815|3813|3812|4815
1701864300000|2023-12-06 12:05:00|3816|3815.5|3815|3814|3817|3816.5|3814|3813.5|4258
1701864600000|2023-12-06 12:10:00|3815.5|3814.5|3817|3816|3817|3816.5|3815|3814|3433
1701864900000|2023-12-06 12:15:00|3816.5|3815.5|3815.5|3815|3816.5|3815.5|3814|3813.5|2292
1701865200000|2023-12-06 12:20:00|3815|3814.5|3815.5|3815|3816.5|3816|3815|3814.5|3000
1701865500000|2023-12-06 12:25:00|3815|3814.5|3815.5|3815|3815.5|3815|3814.5|3814|2173
1701865800000|2023-12-06 12:30:00|3815|3814.5|3812.5|3812|3815.5|3815|3812|3811.5|3029
1701866100000|2023-12-06 12:35:00|3813|3812.5|3813|3812|3815|3814|3812|3811|8479
1701866400000|2023-12-06 12:40:00|3813.5|3812.5|3813.5|3813|3814.5|3814|3812.5|3812|4225
1701866700000|2023-12-06 12:45:00|3813|3812.5|3812.5|3811.5|3813.5|3813|3811.5|3811|5148
1701867000000|2023-12-06 12:50:00|3812|3811|3811|3810.5|3812|3811.5|3810|3809.5|10226
1701867300000|2023-12-06 12:55:00|3811.5|3811|3812.5|3812|3813|3812.5|3810|3809.5|3981
1701867600000|2023-12-06 13:00:00|3812|3811.5|3811|3810.5|3812|3811.5|3809.5|3809|6463
1701867900000|2023-12-06 13:05:00|3811.5|3811|3812|3811.5|3812.5|3812|3811|3810.5|5371
1701868200000|2023-12-06 13:10:00|3811.5|3811|3811|3810|3811.5|3811|3810|3809|4762
1701868500000|2023-12-06 13:15:00|3810.5|3809.5|3810.5|3809.5|3812|3811|3808.5|3808|3591
1701868800000|2023-12-06 13:20:00|3809.5|3810|3807|3806.5|3809.5|3810|3806.5|3806|2844
1701869100000|2023-12-06 13:25:00|3806.5|3806|3808|3807|3808.5|3808|3806|3805|35889
1701869400000|2023-12-06 13:30:00|3807.5|3806.5|3808|3807|3809.5|3809|3807|3806.5|14261
1701869700000|2023-12-06 13:35:00|3807.5|3806.5|3808|3807|3808.5|3808|3806|3805.5|11390
1701870000000|2023-12-06 13:40:00|3808.5|3807.5|3809|3808.5|3810|3809.5|3807|3806.5|14545
1701870300000|2023-12-06 13:45:00|3808.5|3808|3809.5|3808.5|3811|3810.5|3808|3807.5|20838
1701870600000|2023-12-06 13:50:00|3809|3809|3810|3809|3810.5|3810|3808.5|3808|17589
1701870900000|2023-12-06 13:55:00|3810.5|3810|3811.5|3811|3812.5|3812|3809.5|3809|11584
1701871200000|2023-12-06 14:00:00|3811|3810.5|3810.5|3809.5|3811|3810.5|3809|3808.5|23483
1701871500000|2023-12-06 14:05:00|3810|3809|3813.5|3813|3813.5|3813|3809.5|3809|11793
1701871800000|2023-12-06 14:10:00|3812.5|3812|3814.5|3814|3815.5|3815|3811.5|3811|13921
1701872100000|2023-12-06 14:15:00|3815.5|3813.5|3815|3814.5|3817.5|3817|3815|3813.5|26979
1701872400000|2023-12-06 14:20:00|3815.5|3815|3811|3810.5|3815.5|3815|3810.5|3810|7242
1701872700000|2023-12-06 14:25:00|3811.5|3811|3811.5|3811|3812|3811.5|3809.5|3809|12121
1701873000000|2023-12-06 14:30:00|3812|3811.5|3809.5|3808.5|3815|3814.5|3807.5|3806.5|24722
1701873300000|2023-12-06 14:35:00|3809|3809|3813|3812|3816|3815.5|3808.5|3807.5|31358
1701873600000|2023-12-06 14:40:00|3812.5|3811.5|3813|3812.5|3815.5|3815|3810.5|3810|17366
1701873900000|2023-12-06 14:45:00|3813.5|3813|3813.5|3813|3815|3814.5|3811|3810.5|12012
1701874200000|2023-12-06 14:50:00|3813|3812.5|3812|3811|3813|3812.5|3810.5|3810|8028
1701874500000|2023-12-06 14:55:00|3811.5|3811.5|3811.5|3810.5|3812.5|3812|3809|3808.5|11513
1701874800000|2023-12-06 15:00:00|3812|3811|3812.5|3811.5|3815|3814.5|3810.5|3810|11063
1701875100000|2023-12-06 15:05:00|3812|3812|3811.5|3811|3812.5|3812|3809.5|3809|11736
1701875400000|2023-12-06 15:10:00|3812|3811.5|3816.5|3816|3817|3816|3811.5|3811|9009
1701875700000|2023-12-06 15:15:00|3817|3815.5|3814|3813.5|3817|3816|3814|3813.5|9100
1701876000000|2023-12-06 15:20:00|3815|3814|3813|3812.5|3815|3814.5|3812|3811.5|8411
1701876300000|2023-12-06 15:25:00|3813.5|3813|3814|3813.5|3815.5|3815|3812.5|3812|6941
1701876600000|2023-12-06 15:30:00|3813.5|3813|3813.5|3813|3815|3814|3812.5|3811.5|14807
1701876900000|2023-12-06 15:35:00|3813|3812.5|3813.5|3812.5|3815|3814.5|3812|3811.5|15647
1701877200000|2023-12-06 15:40:00|3813|3813|3813|3812.5|3814|3813.5|3812|3811.5|9126
1701877500000|2023-12-06 15:45:00|3813.5|3812|3813.5|3813|3814|3813.5|3811.5|3811|10899
1701877800000|2023-12-06 15:50:00|3813|3812.5|3811.5|3810.5|3813.5|3813|3811|3810.5|9927
1701878100000|2023-12-06 15:55:00|3811|3811|3810.5|3810|3811.5|3811|3809|3808.5|7419
1701878400000|2023-12-06 16:00:00|3811|3810.5|3809.5|3808.5|3811|3810.5|3809|3808.5|6391
1701878700000|2023-12-06 16:05:00|3810|3809|3810.5|3810|3811|3810.5|3810|3809|15914
1701879000000|2023-12-06 16:10:00|3811|3810.5|3810|3809|3813|3812.5|3810|3809|20415
1701879300000|2023-12-06 16:15:00|3810.5|3809.5|3809|3808.5|3810.5|3810|3808.5|3808|19102
1701879600000|2023-12-06 16:20:00|3809.5|3808|3809|3808.5|3809.5|3808.5|3808|3807.5|9519
1701879900000|2023-12-06 16:25:00|3808.5|3807.5|3808|3807|3809|3808.5|3806.5|3805.5|22949
1701936000000|2023-12-07 08:00:00|3811.5|3803.5|3799|3797.5|3811.5|3807.5|3796.5|3795.5|6955
1701936300000|2023-12-07 08:05:00|3797.5|3796.5|3803|3801.5|3806|3804.5|3796.5|3796|7910
1701936600000|2023-12-07 08:10:00|3802.5|3801|3803|3802|3803.5|3802.5|3797|3795.5|2847
1701936900000|2023-12-07 08:15:00|3802.5|3801.5|3798|3797|3802.5|3801.5|3796|3795|3247
1701937200000|2023-12-07 08:20:00|3798.5|3798|3802|3801|3802|3801.5|3796.5|3796|5093
1701937500000|2023-12-07 08:25:00|3801.5|3800.5|3804.5|3803.5|3805.5|3805|3801.5|3800.5|7243
1701937800000|2023-12-07 08:30:00|3806|3804.5|3806|3805|3808|3807|3804.5|3804|5614
1701938100000|2023-12-07 08:35:00|3805.5|3805.5|3806|3805.5|3806|3805.5|3804|3803.5|5602
1701938400000|2023-12-07 08:40:00|3805.5|3805|3808.5|3808|3810|3809|3805.5|3805|3331
1701938700000|2023-12-07 08:45:00|3809|3807.5|3808|3807.5|3809|3808|3806.5|3805.5|3826
1701939000000|2023-12-07 08:50:00|3807.5|3807|3809|3808.5|3810.5|3809.5|3807|3806.5|1855
1701939300000|2023-12-07 08:55:00|3809.5|3808|3809|3808.5|3809.5|3808.5|3805|3804|2734
1701939600000|2023-12-07 09:00:00|3808.5|3808|3807|3806|3808.5|3808|3805.5|3805|4278
1701939900000|2023-12-07 09:05:00|3806.5|3806.5|3806.5|3806|3808.5|3808|3806|3805|2712
1701940200000|2023-12-07 09:10:00|3806|3805.5|3807.5|3807|3808.5|3807.5|3805|3804|4390
1701940500000|2023-12-07 09:15:00|3808.5|3807.5|3806|3805|3809.5|3808.5|3805.5|3805|1499
1701940800000|2023-12-07 09:20:00|3805.5|3804.5|3806.5|3805.5|3807|3806|3805|3804|1163
1701941100000|2023-12-07 09:25:00|3806|3805|3803.5|3803|3806|3805|3803.5|3803|2827
1701941400000|2023-12-07 09:30:00|3804|3803.5|3803|3802|3805.5|3805|3802.5|3801.5|6402
1701941700000|2023-12-07 09:35:00|3802.5|3801.5|3802|3801.5|3803.5|3803|3801.5|3801|4670
1701942000000|2023-12-07 09:40:00|3802.5|3802|3800.5|3800|3803|3802|3800|3799.5|3195
1701942300000|2023-12-07 09:45:00|3800|3799.5|3803|3802|3803|3802|3799.5|3799|5423
1701942600000|2023-12-07 09:50:00|3802.5|3801.5|3804.5|3804|3805|3804|3802|3801.5|2045
1701942900000|2023-12-07 09:55:00|3805|3804.5|3804.5|3804|3805|3804.5|3803.5|3803|3429
1701943200000|2023-12-07 10:00:00|3804|3803.5|3801|3800|3804|3803.5|3800.5|3800|3154
1701943500000|2023-12-07 10:05:00|3800.5|3801|3801.5|3801|3803.5|3803|3800.5|3801|3206
1701943800000|2023-12-07 10:10:00|3802|3801.5|3801.5|3801|3802|3801.5|3801|3800.5|2291
1701944100000|2023-12-07 10:15:00|3802|3801.5|3803|3802.5|3803|3802.5|3802|3801.5|3402
1701944400000|2023-12-07 10:20:00|3803.5|3803|3803|3802.5|3804|3803|3801.5|3801|5939
1701944700000|2023-12-07 10:25:00|3803.5|3802|3808|3807|3808|3807|3803.5|3802|6424
1701945000000|2023-12-07 10:30:00|3807|3806.5|3805|3804|3807|3806.5|3804|3803|3720
1701945300000|2023-12-07 10:35:00|3804.5|3804.5|3805|3804.5|3806|3805.5|3804|3803.5|8455
1701945600000|2023-12-07 10:40:00|3805.5|3805|3806.5|3805.5|3807|3806.5|3805|3804.5|2897
1701945900000|2023-12-07 10:45:00|3806|3806|3807.5|3807|3807.5|3807|3805|3804.5|3384
1701946200000|2023-12-07 10:50:00|3808|3806.5|3806.5|3805.5|3808|3807|3805.5|3805|46838
1701946500000|2023-12-07 10:55:00|3806|3806|3805.5|3804.5|3806|3806|3804.5|3804|2695
1701946800000|2023-12-07 11:00:00|3805|3804|3805.5|3804.5|3806.5|3805.5|3804.5|3804|2655
1701947100000|2023-12-07 11:05:00|3805|3805|3802.5|3802|3805.5|3805|3802.5|3802|2665
1701947400000|2023-12-07 11:10:00|3802|3801.5|3802.5|3802|3802.5|3802|3801.5|3801|4758
1701947700000|2023-12-07 11:15:00|3802|3801.5|3801|3800.5|3802.5|3802|3800.5|3800|4384
1701948000000|2023-12-07 11:20:00|3800|3800|3800.5|3799.5|3801|3800.5|3800|3799|4578
1701948300000|2023-12-07 11:25:00|3800|3800|3801|3800.5|3801|3800.5|3800|3799|5459
1701948600000|2023-12-07 11:30:00|3801.5|3800|3800.5|3800|3802|3801.5|3800|3799.5|5251
1701948900000|2023-12-07 11:35:00|3800|3799.5|3802|3801.5|3802.5|3802|3800|3799.5|6356
1701949200000|2023-12-07 11:40:00|3802.5|3802|3801.5|3801|3802.5|3802|3801.5|3801|2474
1701949500000|2023-12-07 11:45:00|3803|3800.5|3801.5|3800.5|3803|3802.5|3801.5|3800.5|3675
1701949800000|2023-12-07 11:50:00|3801|3801|3802|3801.5|3802|3801.5|3800.5|3799.5|3630
1701950100000|2023-12-07 11:55:00|3801.5|3801|3804|3803.5|3804.5|3804|3801|3800.5|21482
1701950400000|2023-12-07 12:00:00|3803.5|3803|3807|3806.5|3807.5|3807|3803|3802.5|2443548
1701950700000|2023-12-07 12:05:00|3806.5|3806|3806|3805.5|3807.5|3807|3806|3805|5016
1701951000000|2023-12-07 12:10:00|3806.5|3806|3813.5|3813|3814.5|3814|3806.5|3806|8337
1701951300000|2023-12-07 12:15:00|3814|3813.5|3814.5|3814|3814.5|3814|3812|3811.5|3645
1701951600000|2023-12-07 12:20:00|3814|3813.5|3814.5|3813.5|3816.5|3816|3813.5|3813|6531
1701951900000|2023-12-07 12:25:00|3813.5|3814|3815|3814.5|3816.5|3815.5|3813|3812.5|5947
1701952200000|2023-12-07 12:30:00|3814.5|3814|3812.5|3812|3815.5|3815|3812.5|3812|3200
1701952500000|2023-12-07 12:35:00|3812|3811.5|3812|3811.5|3813.5|3813|3812|3811.5|1942
1701952800000|2023-12-07 12:40:00|3811.5|3811|3809|3808.5|3811.5|3811|3808.5|3808|3032
1701953100000|2023-12-07 12:45:00|3808.5|3808|3808.5|3808|3810|3809|3807.5|3807|3464
1701953400000|2023-12-07 12:50:00|3808|3807.5|3809|3808.5|3809.5|3809|3808|3807|3190
1701953700000|2023-12-07 12:55:00|3808.5|3808|3809|3808.5|3809.5|3809|3807.5|3807|4021
1701954000000|2023-12-07 13:00:00|3809.5|3809|3807|3806.5|3810|3809.5|3807|3806.5|7357
1701954300000|2023-12-07 13:05:00|3807.5|3807|3807|3806.5|3809|3808|3806.5|3806|39034
1701954600000|2023-12-07 13:10:00|3806.5|3806|3809.5|3809|3810|3809|3806.5|3806|6025
1701954900000|2023-12-07 13:15:00|3810.5|3809.5|3811|3810|3811|3810.5|3809|3808.5|11520
1701955200000|2023-12-07 13:20:00|3810|3809.5|3810|3809.5|3812|3811|3809|3808.5|5894
1701955500000|2023-12-07 13:25:00|3809.5|3809|3808.5|3808|3810|3809.5|3808|3807.5|10269
1701955800000|2023-12-07 13:30:00|3809|3808.5|3806.5|3806|3812.5|3812|3806|3805.5|10051
1701956100000|2023-12-07 13:35:00|3807|3805.5|3807|3806.5|3809|3808|3806.5|3805.5|36358
1701956400000|2023-12-07 13:40:00|3807.5|3807|3807|3806|3809|3808.5|3806|3805.5|3916
1701956700000|2023-12-07 13:45:00|3806.5|3806.5|3806|3805.5|3806.5|3806.5|3805|3804.5|2802
1701957000000|2023-12-07 13:50:00|3806.5|3806|3804.5|3804|3807|3806.5|3804.5|3804|4282
1701957300000|2023-12-07 13:55:00|3804|3803.5|3808|3807|3808|3807.5|3804|3803.5|2806
1701957600000|2023-12-07 14:00:00|3807.5|3806.5|3808|3807.5|3809|3808.5|3806.5|3806|3242
1701957900000|2023-12-07 14:05:00|3808.5|3807|3807.5|3806.5|3808.5|3807.5|3806.5|3806|3753
1701958200000|2023-12-07 14:10:00|3807|3807|3810|3809|3810.5|3809.5|3806.5|3806|4630
1701958500000|2023-12-07 14:15:00|3809|3808.5|3809.5|3808.5|3810|3809.5|3808.5|3807.5|3129
1701958800000|2023-12-07 14:20:00|3809|3809|3805.5|3804.5|3809.5|3809|3805|3804.5|2879
1701959100000|2023-12-07 14:25:00|3806|3805|3802|3801.5|3806.5|3806|3802|3801.5|15619
1701959400000|2023-12-07 14:30:00|3801.5|3801|3797|3796.5|3804|3803.5|3796|3795.5|13055
1701959700000|2023-12-07 14:35:00|3797.5|3797|3798|3797.5|3801.5|3801|3796.5|3795.5|100704
1701960000000|2023-12-07 14:40:00|3798.5|3798|3800|3799|3802|3801.5|3798|3797.5|4549
1701960300000|2023-12-07 14:45:00|3799.5|3799.5|3801.5|3801|3803|3802|3799.5|3799|5590
1701960600000|2023-12-07 14:50:00|3801|3800.5|3798.5|3798|3801|3800.5|3798.5|3798|9753
1701960900000|2023-12-07 14:55:00|3798|3797.5|3798|3797.5|3798.5|3797.5|3797.5|3796.5|11059
1701961200000|2023-12-07 15:00:00|3797.5|3797|3796|3795.5|3798|3797.5|3795.5|3795|6407
1701961500000|2023-12-07 15:05:00|3796.5|3796|3793.5|3793|3797.5|3797|3793.5|3793|9616
1701961800000|2023-12-07 15:10:00|3794|3793.5|3796.5|3796|3796.5|3796|3793|3792.5|11220
1701962100000|2023-12-07 15:15:00|3797|3796.5|3796.5|3795.5|3798.5|3797.5|3796|3795.5|12609
1701962400000|2023-12-07 15:20:00|3797|3796|3798|3797.5|3798|3797.5|3797|3796|10256
1701962700000|2023-12-07 15:25:00|3799|3798|3799.5|3799|3800|3799.5|3798.5|3798|11413
1701963000000|2023-12-07 15:30:00|3800|3799.5|3801|3800|3801.5|3801|3799|3798.5|16314
1701963300000|2023-12-07 15:35:00|3800.5|3799.5|3802|3801.5|3803|3802.5|3800|3799.5|10735
1701963600000|2023-12-07 15:40:00|3801.5|3801|3800.5|3800|3802|3801.5|3800|3799.5|8488
1701963900000|2023-12-07 15:45:00|3800|3799.5|3801.5|3801|3801.5|3801|3799.5|3799|16208
1701964200000|2023-12-07 15:50:00|3802|3801.5|3800|3799.5|3802.5|3802|3799|3798.5|8718
1701964500000|2023-12-07 15:55:00|3800.5|3800|3802|3801.5|3802.5|3802|3800.5|3800|17683
1701964800000|2023-12-07 16:00:00|3802.5|3802|3807|3806.5|3807|3806.5|3802.5|3802|15306
1701965100000|2023-12-07 16:05:00|3807.5|3807|3807.5|3806.5|3808|3807.5|3805.5|3805|12337
1701965400000|2023-12-07 16:10:00|3807|3807|3806|3805.5|3807.5|3807|3805.5|3805|12965
1701965700000|2023-12-07 16:15:00|3806.5|3806|3804|3803.5|3807|3806.5|3803.5|3803|13027
1701966000000|2023-12-07 16:20:00|3804.5|3804|3805|3804.5|3807|3806.5|3803.5|3803|18132
1701966300000|2023-12-07 16:25:00|3805.5|3805|3803.5|3803|3806|3805.5|3803.5|3803|20605
1702022400000|2023-12-08 08:00:00|3815|3813|3805.5|3804|3815.5|3814|3804|3803|13817
1702022700000|2023-12-08 08:05:00|3804.5|3804.5|3796|3795|3805.5|3804.5|3794.5|3793.5|10983
1702023000000|2023-12-08 08:10:00|3797|3795.5|3800|3799|3805.5|3804.5|3797|3795.5|16786
1702023300000|2023-12-08 08:15:00|3799.5|3798.5|3795|3794|3800|3798.5|3794|3793.5|4784
1702023600000|2023-12-08 08:20:00|3795.5|3793.5|3790|3789|3797|3796|3790|3788.5|3068
1702023900000|2023-12-08 08:25:00|3789.5|3788.5|3786.5|3785.5|3791.5|3791|3786|3785|6062
1702024200000|2023-12-08 08:30:00|3787|3786.5|3786|3785|3788.5|3787.5|3785.5|3785|7795
1702024500000|2023-12-08 08:35:00|3786.5|3786|3788.5|3787.5|3790|3789.5|3785|3784.5|9631
1702024800000|2023-12-08 08:40:00|3789|3788|3788.5|3788|3790.5|3790|3787|3786|4276
1702025100000|2023-12-08 08:45:00|3789|3788.5|3789.5|3788.5|3791.5|3791|3788.5|3788|4566
1702025400000|2023-12-08 08:50:00|3789|3787.5|3790|3789.5|3790.5|3789.5|3786.5|3785.5|4745
1702025700000|2023-12-08 08:55:00|3790.5|3790|3792|3791.5|3792.5|3792|3790.5|3790|5063
1702026000000|2023-12-08 09:00:00|3791.5|3791|3792|3791|3794.5|3794|3791|3790|5163
1702026300000|2023-12-08 09:05:00|3792.5|3791.5|3797|3796.5|3797|3796.5|3792|3791|5001
1702026600000|2023-12-08 09:10:00|3797.5|3797|3797|3796|3798.5|3798|3795.5|3795|6002
1702026900000|2023-12-08 09:15:00|3797.5|3796.5|3798|3797.5|3798.5|3798|3795.5|3795|5116
1702027200000|2023-12-08 09:20:00|3797|3796.5|3797|3796.5|3797|3796.5|3794|3793.5|2961
1702027500000|2023-12-08 09:25:00|3797.5|3797|3800.5|3800|3800.5|3800|3797.5|3797|5611
1702027800000|2023-12-08 09:30:00|3800|3799.5|3800|3799.5|3801|3800.5|3799.5|3798.5|2242
1702028100000|2023-12-08 09:35:00|3800.5|3800|3800|3799|3801|3800.5|3799.5|3798.5|3604
1702028400000|2023-12-08 09:40:00|3800.5|3799.5|3800|3799.5|3802|3801.5|3800|3799.5|3021
1702028700000|2023-12-08 09:45:00|3800.5|3800|3802.5|3802|3803|3802.5|3800.5|3800|3512
1702029000000|2023-12-08 09:50:00|3803|3802.5|3807|3806.5|3807|3806.5|3802.5|3802|5087
1702029300000|2023-12-08 09:55:00|3807.5|3806|3808|3807.5|3808.5|3807.5|3806.5|3805.5|4935
1702029600000|2023-12-08 10:00:00|3807.5|3807|3810|3809.5|3810.5|3810|3807.5|3807|6134
1702029900000|2023-12-08 10:05:00|3810.5|3809|3808.5|3808|3810.5|3810|3808.5|3807.5|4907
1702030200000|2023-12-08 10:10:00|3809|3808.5|3811|3810.5|3811.5|3811|3807.5|3807|5173
1702030500000|2023-12-08 10:15:00|3811.5|3811|3809|3808|3811.5|3811|3808.5|3808|4791
1702030800000|2023-12-08 10:20:00|3808.5|3807.5|3806|3805.5|3809|3808|3806|3805|4793
1702031100000|2023-12-08 10:25:00|3806.5|3806|3806|3805.5|3807|3806.5|3805.5|3805|2752
1702031400000|2023-12-08 10:30:00|3805.5|3805|3805.5|3805|3807|3806.5|3805|3804|3771
1702031700000|2023-12-08 10:35:00|3805|3804.5|3805.5|3805|3806|3805.5|3804|3803.5|3486
1702032000000|2023-12-08 10:40:00|3806|3805.5|3806.5|3806|3807|3806.5|3805|3804.5|13646
1702032300000|2023-12-08 10:45:00|3807|3806.5|3805|3804|3807|3806.5|3803.5|3803|13300
1702032600000|2023-12-08 10:50:00|3805.5|3804.5|3804.5|3804|3807|3806|3804.5|3804|3487
1702032900000|2023-12-08 10:55:00|3805|3803.5|3805|3804|3807|3806|3804.5|3803.5|3653
1702033200000|2023-12-08 11:00:00|3805.5|3804.5|3804.5|3803.5|3807|3806.5|3804|3803.5|3246
1702033500000|2023-12-08 11:05:00|3804|3802.5|3805.5|3805|3805.5|3805|3803|3802.5|1297
1702033800000|2023-12-08 11:10:00|3805|3804.5|3805|3804.5|3805|3805|3803.5|3803|48309
1702034100000|2023-12-08 11:15:00|3804.5|3804|3804.5|3804|3804.5|3804|3804|3803|742
1702034400000|2023-12-08 11:20:00|3804|3803.5|3804|3803.5|3804.5|3804|3803.5|3802.5|9248
1702034700000|2023-12-08 11:25:00|3803.5|3803|3805|3804|3805|3804.5|3803|3802.5|3557
1702035000000|2023-12-08 11:30:00|3804|3804.5|3805.5|3805|3805.5|3805|3804|3803.5|1734
1702035300000|2023-12-08 11:35:00|3805|3804.5|3804|3803|3805|3804.5|3803.5|3803|2212
1702035600000|2023-12-08 11:40:00|3803.5|3803.5|3803.5|3802.5|3804|3803.5|3803.5|3802.5|1670
1702035900000|2023-12-08 11:45:00|3803|3803|3802.5|3802|3803.5|3803|3802|3801.5|3640
1702036200000|2023-12-08 11:50:00|3803|3802.5|3804|3803.5|3804|3803.5|3802.5|3801.5|3228
1702036500000|2023-12-08 11:55:00|3803.5|3803|3803|3802|3803.5|3803|3802|3801.5|3571
1702036800000|2023-12-08 12:00:00|3802.5|3802.5|3802.5|3802|3804|3803.5|3802|3801.5|4088
1702037100000|2023-12-08 12:05:00|3803|3802.5|3802|3801.5|3804.5|3804|3801.5|3800.5|5026
1702037400000|2023-12-08 12:10:00|3801.5|3801|3800.5|3800|3801.5|3801.5|3800.5|3800|1696
1702037700000|2023-12-08 12:15:00|3801|3799.5|3801.5|3801|3802.5|3802|3800|3799.5|3826
1702038000000|2023-12-08 12:20:00|3802|3801.5|3801|3800|3803|3802.5|3801|3800|4372
1702038300000|2023-12-08 12:25:00|3800.5|3800.5|3802.5|3801.5|3802.5|3802|3800.5|3800|4591
1702038600000|2023-12-08 12:30:00|3802|3802|3800.5|3800|3802|3802|3800.5|3800|3029
1702038900000|2023-12-08 12:35:00|3800|3799.5|3800|3799.5|3800.5|3800|3799.5|3799|9608
1702039200000|2023-12-08 12:40:00|3799.5|3799|3799.5|3799|3800|3799.5|3798|3797.5|151280
1702039500000|2023-12-08 12:45:00|3800|3799.5|3799.5|3799|3800|3799.5|3799|3798|5200
1702039800000|2023-12-08 12:50:00|3800|3799.5|3800|3799|3800|3799.5|3799|3798.5|5231
1702040100000|2023-12-08 12:55:00|3800.5|3799.5|3799|3798.5|3800.5|3800|3798.5|3798|3745
1702040400000|2023-12-08 13:00:00|3799.5|3799|3798.5|3798|3799.5|3799|3798|3797.5|26775
1702040700000|2023-12-08 13:05:00|3798|3797.5|3795.5|3795|3798.5|3798|3795.5|3794.5|7445
1702041000000|2023-12-08 13:10:00|3795|3794.5|3799.5|3799|3799.5|3799|3795|3794.5|5786
1702041300000|2023-12-08 13:15:00|3799|3798.5|3800.5|3800|3800.5|3800|3799|3798.5|4937
1702041600000|2023-12-08 13:20:00|3801|3799.5|3801|3800|3802|3801.5|3800.5|3799.5|2915
1702041900000|2023-12-08 13:25:00|3800.5|3800.5|3802.5|3800|3802.5|3801|3800.5|3800|3106
1702042200000|2023-12-08 13:30:00|3801.5|3799|3808|3807.5|3808.5|3808|3799.5|3798.5|11996
1702042500000|2023-12-08 13:35:00|3808.5|3808|3805.5|3805|3808.5|3808|3805.5|3804.5|3413
1702042800000|2023-12-08 13:40:00|3806|3804.5|3805.5|3805|3808|3807.5|3805.5|3804.5|6368
1702043100000|2023-12-08 13:45:00|3806|3805.5|3802|3801|3807|3806.5|3802|3801|7597
1702043400000|2023-12-08 13:50:00|3802.5|3801.5|3804|3803.5|3805|3804.5|3802.5|3801|5189
1702043700000|2023-12-08 13:55:00|3803.5|3803|3801.5|3800.5|3803.5|3803|3801|3800.5|5973
1702044000000|2023-12-08 14:00:00|3801|3800|3802|3801|3802.5|3802|3800.5|3799.5|5232
1702044300000|2023-12-08 14:05:00|3801.5|3800.5|3803.5|3802.5|3803.5|3803|3800|3799.5|3474
1702044600000|2023-12-08 14:10:00|3804|3803|3807|3806.5|3808.5|3808|3804|3803|4610
1702044900000|2023-12-08 14:15:00|3806.5|3806|3810|3809.5|3811.5|3811|3806|3805.5|5012
1702045200000|2023-12-08 14:20:00|3810.5|3810|3810.5|3809.5|3811.5|3811|3808.5|3808|353363
1702045500000|2023-12-08 14:25:00|3810|3809|3812|3811.5|3812.5|3812|3810|3809|3788
1702045800000|2023-12-08 14:30:00|3812.5|3811|3804|3803|3812.5|3811.5|3803.5|3803|13166
1702046100000|2023-12-08 14:35:00|3803.5|3802.5|3805|3804.5|3806|3805.5|3800.5|3800|11893
1702046400000|2023-12-08 14:40:00|3805.5|3805|3802|3801.5|3805.5|3805|3802|3801|16454
1702046700000|2023-12-08 14:45:00|3802.5|3802|3803|3802.5|3804.5|3804|3801.5|3801|13866
1702047000000|2023-12-08 14:50:00|3802.5|3802|3800.5|3800|3803.5|3803|3800|3799.5|17757
1702047300000|2023-12-08 14:55:00|3801|3800.5|3801|3800|3802.5|3802|3800|3799.5|10802
1702047600000|2023-12-08 15:00:00|3802|3801.5|3801|3800|3804.5|3804|3799.5|3799|12655
1702047900000|2023-12-08 15:05:00|3800.5|3800.5|3803|3802.5|3803|3802.5|3799.5|3799|9241
1702048200000|2023-12-08 15:10:00|3802.5|3802|3806|3805.5|3806|3805.5|3802|3801.5|7995
1702048500000|2023-12-08 15:15:00|3806.5|3806|3805.5|3805|3807|3806.5|3805|3804.5|9095
1702048800000|2023-12-08 15:20:00|3805|3804.5|3804.5|3804|3805.5|3805|3803.5|3803|8291
1702049100000|2023-12-08 15:25:00|3804|3803.5|3800.5|3800|3806|3805.5|3800.5|3800|17371
1702049400000|2023-12-08 15:30:00|3801|3800.5|3798.5|3797.5|3802.5|3802|3797.5|3797|7945
1702049700000|2023-12-08 15:35:00|3798|3798|3798|3797|3799|3798.5|3797|3796.5|8065
1702050000000|2023-12-08 15:40:00|3797.5|3796.5|3796.5|3795.5|3798.5|3798|3796|3795.5|5263
1702050300000|2023-12-08 15:45:00|3796|3796|3794|3793.5|3796|3796|3793|3792.5|10113
1702050600000|2023-12-08 15:50:00|3794.5|3794|3796|3795.5|3797|3796|3793|3792.5|8968
1702050900000|2023-12-08 15:55:00|3796.5|3796|3798.5|3797.5|3799|3798.5|3795.5|3795|6172
1702051200000|2023-12-08 16:00:00|3799|3798|3799|3798|3801|3800.5|3798|3797.5|10841
1702051500000|2023-12-08 16:05:00|3800|3798.5|3796|3795|3800|3799|3795.5|3795|6890
1702051800000|2023-12-08 16:10:00|3796.5|3795.5|3796|3795.5|3798|3797.5|3796|3795.5|14012
1702052100000|2023-12-08 16:15:00|3795.5|3795|3793.5|3792.5|3795.5|3795|3792|3791.5|7440
1702052400000|2023-12-08 16:20:00|3793|3793|3791.5|3791|3793.5|3793|3791|3790.5|10396
1702052700000|2023-12-08 16:25:00|3791|3790.5|3794.5|3793|3795.5|3795|3791|3790.5|21863
1702281600000|2023-12-11 08:00:00|3767.5|3764|3760.5|3758|3772.5|3769.5|3757.5|3755.5|10124
1702281900000|2023-12-11 08:05:00|3760|3758.5|3756.5|3755.5|3762|3760|3751.5|3750|19171
1702282200000|2023-12-11 08:10:00|3757|3756|3749|3748|3759|3758|3745|3744.5|12725
1702282500000|2023-12-11 08:15:00|3751.5|3748.5|3750|3749.5|3755.5|3754.5|3746.5|3746|10947
1702282800000|2023-12-11 08:20:00|3751|3750|3754.5|3753.5|3754.5|3753.5|3748|3747|7008
1702283100000|2023-12-11 08:25:00|3753.5|3753|3755.5|3754.5|3756|3755|3751.5|3751|13582
1702283400000|2023-12-11 08:30:00|3756|3755.5|3762|3761.5|3763|3762|3755.5|3755|7671
1702283700000|2023-12-11 08:35:00|3762.5|3761|3762|3761|3764|3763|3760.5|3759.5|18676
1702284000000|2023-12-11 08:40:00|3761.5|3760|3758.5|3757.5|3762|3761|3756.5|3756|10358
1702284300000|2023-12-11 08:45:00|3759|3758|3762|3761|3764|3763|3757.5|3757|4463
1702284600000|2023-12-11 08:50:00|3762.5|3761.5|3765|3764|3765.5|3765|3761.5|3761|5235
1702284900000|2023-12-11 08:55:00|3765.5|3765|3765|3764|3768.5|3768|3763.5|3763|9933
1702285200000|2023-12-11 09:00:00|3765.5|3764.5|3767.5|3766|3770|3769|3765.5|3764.5|6449
1702285500000|2023-12-11 09:05:00|3767|3766.5|3766.5|3766|3768|3767|3765|3764|7104
1702285800000|2023-12-11 09:10:00|3765.5|3765|3768|3767.5|3768|3767.5|3764|3763.5|3217
1702286100000|2023-12-11 09:15:00|3769|3768|3765.5|3765|3769|3768|3765|3764.5|4010
1702286400000|2023-12-11 09:20:00|3767|3764.5|3770.5|3770|3771|3770.5|3766.5|3764.5|4969
1702286700000|2023-12-11 09:25:00|3771|3770.5|3766.5|3765.5|3771|3770.5|3765.5|3764.5|4572
1702287000000|2023-12-11 09:30:00|3766|3765|3763|3762.5|3766|3765|3762|3761|5551
1702287300000|2023-12-11 09:35:00|3762.5|3762|3763.5|3762.5|3765|3764|3762|3761.5|3188
1702287600000|2023-12-11 09:40:00|3764|3763|3762|3761.5|3766|3764.5|3761|3760.5|6988
1702287900000|2023-12-11 09:45:00|3762.5|3762|3761|3760|3763|3762.5|3760.5|3759.5|1750
1702288200000|2023-12-11 09:50:00|3761.5|3760.5|3758.5|3758|3761.5|3760.5|3758|3757|2559
1702288500000|2023-12-11 09:55:00|3759|3758.5|3758|3757.5|3759.5|3759|3755.5|3755|3944
1702288800000|2023-12-11 10:00:00|3758.5|3758|3759.5|3758.5|3760|3759|3757.5|3757|3456
1702289100000|2023-12-11 10:05:00|3759|3758|3757.5|3756.5|3759|3758.5|3756.5|3756|15047
1702289400000|2023-12-11 10:10:00|3756.5|3756|3755|3754|3756.5|3756|3752.5|3752|5278
1702289700000|2023-12-11 10:15:00|3754.5|3754.5|3755|3754.5|3755.5|3754.5|3752|3751|9676
1702290000000|2023-12-11 10:20:00|3754.5|3754|3749.5|3748.5|3754.5|3754|3749|3748.5|5470
1702290300000|2023-12-11 10:25:00|3749|3749.5|3747|3746|3750.5|3750|3745.5|3745|8140
1702290600000|2023-12-11 10:30:00|3746.5|3745.5|3744|3743|3746.5|3746|3742.5|3741.5|10369
1702290900000|2023-12-11 10:35:00|3743.5|3742.5|3741|3740.5|3744.5|3743.5|3741|3740.5|3906
1702291200000|2023-12-11 10:40:00|3741.5|3740|3741|3740|3742.5|3741.5|3740|3739.5|4687
1702291500000|2023-12-11 10:45:00|3741.5|3741|3744|3743.5|3744.5|3744|3740.5|3740|6459
1702291800000|2023-12-11 10:50:00|3743.5|3743|3741.5|3740.5|3743.5|3743|3739.5|3738.5|7334
1702292100000|2023-12-11 10:55:00|3742|3741|3742|3741.5|3743|3742|3740.5|3739.5|5565
1702292400000|2023-12-11 11:00:00|3741.5|3741|3739.5|3739|3742|3741|3739|3738.5|5631
1702292700000|2023-12-11 11:05:00|3739|3738.5|3741.5|3741|3742.5|3741.5|3738.5|3737.5|6907
1702293000000|2023-12-11 11:10:00|3741|3740.5|3741|3740.5|3741.5|3741|3740.5|3739.5|3381
1702293300000|2023-12-11 11:15:00|3740.5|3740|3738.5|3737.5|3740.5|3740|3737.5|3737|5491
1702293600000|2023-12-11 11:20:00|3738|3737|3736.5|3735.5|3738.5|3738|3735.5|3735|10673
1702293900000|2023-12-11 11:25:00|3736|3735|3737|3736.5|3737.5|3736.5|3735|3734|4499
1702294200000|2023-12-11 11:30:00|3737.5|3737|3742.5|3741.5|3742.5|3742|3737|3737|7257
1702294500000|2023-12-11 11:35:00|3742|3741|3743.5|3742.5|3743.5|3742.5|3740.5|3740|4870
1702294800000|2023-12-11 11:40:00|3744|3743.5|3743.5|3742.5|3744|3743.5|3742.5|3742|4869
1702295100000|2023-12-11 11:45:00|3743|3742|3740.5|3740|3743.5|3742.5|3740.5|3740|4175
1702295400000|2023-12-11 11:50:00|3741|3740.5|3745|3744|3745|3744|3740.5|3740|10489
1702295700000|2023-12-11 11:55:00|3745.5|3744.5|3744|3743|3745.5|3745|3743|3742|4164
1702296000000|2023-12-11 12:00:00|3743.5|3742.5|3745|3744|3746.5|3745.5|3743|3742|2754
1702296300000|2023-12-11 12:05:00|3745.5|3744.5|3747|3746|3748|3747|3745|3744.5|3864
1702296600000|2023-12-11 12:10:00|3746.5|3745.5|3746|3745|3747|3746.5|3745.5|3745|2419
1702296900000|2023-12-11 12:15:00|3746.5|3745.5|3747.5|3746.5|3747.5|3747|3745.5|3745|14745
1702297200000|2023-12-11 12:20:00|3747|3746|3748|3747.5|3748|3747.5|3746.5|3746|5095
1702297500000|2023-12-11 12:25:00|3747.5|3747|3746.5|3745.5|3747.5|3747|3745.5|3745|2925
1702297800000|2023-12-11 12:30:00|3747|3746|3747|3746|3747|3746.5|3745|3744|4783
1702298100000|2023-12-11 12:35:00|3747.5|3746.5|3746.5|3746|3747.5|3747|3746|3745.5|3194
1702298400000|2023-12-11 12:40:00|3746|3745.5|3746.5|3745.5|3747.5|3746.5|3746|3745.5|584
1702298700000|2023-12-11 12:45:00|3746|3746|3745.5|3744.5|3747.5|3747|3745|3744|5775
1702299000000|2023-12-11 12:50:00|3745|3744|3743|3742.5|3745.5|3744.5|3743|3742.5|3328
1702299300000|2023-12-11 12:55:00|3743.5|3743|3745|3744|3745|3744.5|3743|3742.5|5486
1702299600000|2023-12-11 13:00:00|3744.5|3743.5|3743|3742.5|3744.5|3744|3743|3742.5|7389
1702299900000|2023-12-11 13:05:00|3743.5|3742|3748.5|3748|3749|3748|3742.5|3742|12166
1702300200000|2023-12-11 13:10:00|3748|3747|3746.5|3745.5|3748.5|3748|3745.5|3744.5|3097
1702300500000|2023-12-11 13:15:00|3747|3746|3748|3747.5|3748.5|3747.5|3746.5|3745.5|4243
1702300800000|2023-12-11 13:20:00|3747.5|3747|3746.5|3746|3747.5|3747|3744|3743.5|5925
1702301100000|2023-12-11 13:25:00|3747|3746.5|3747|3746|3748.5|3747.5|3747|3746|4318
1702301400000|2023-12-11 13:30:00|3747.5|3746.5|3749|3748|3750|3749|3747.5|3746.5|1637
1702301700000|2023-12-11 13:35:00|3749.5|3748.5|3747|3746.5|3749.5|3748.5|3746.5|3746|1629
1702302000000|2023-12-11 13:40:00|3746.5|3746|3747|3746.5|3748.5|3747.5|3745.5|3745|5307
1702302300000|2023-12-11 13:45:00|3747.5|3747|3751.5|3751|3752|3751|3747.5|3746.5|2970
1702302600000|2023-12-11 13:50:00|3752|3750.5|3751|3750|3752|3751|3750|3749|4745
1702302900000|2023-12-11 13:55:00|3751.5|3750.5|3750.5|3750|3752|3751.5|3749.5|3748.5|2456
1702303200000|2023-12-11 14:00:00|3751|3750.5|3755|3754.5|3755|3754.5|3750.5|3749.5|5112
1702303500000|2023-12-11 14:05:00|3754.5|3754|3751.5|3750.5|3755|3754.5|3750|3749.5|9338
1702303800000|2023-12-11 14:10:00|3752|3751|3751.5|3751|3752|3751.5|3750|3749.5|2329
1702304100000|2023-12-11 14:15:00|3752|3751.5|3753|3752|3753|3752|3750|3749.5|2412
1702304400000|2023-12-11 14:20:00|3752.5|3752.5|3753.5|3752.5|3756.5|3756|3752.5|3752|6948
1702304700000|2023-12-11 14:25:00|3754|3753|3756.5|3756|3758|3757.5|3753.5|3753|7338
1702305000000|2023-12-11 14:30:00|3757|3756.5|3763|3762.5|3767.5|3766|3757|3756|9044
1702305300000|2023-12-11 14:35:00|3763.5|3763|3762.5|3762|3769|3768|3761.5|3761|23634
1702305600000|2023-12-11 14:40:00|3762|3761.5|3761.5|3761|3762.5|3762|3758|3757.5|4828
1702305900000|2023-12-11 14:45:00|3761|3760.5|3765|3764.5|3765.5|3764.5|3760.5|3760|7847
1702306200000|2023-12-11 14:50:00|3766.5|3765.5|3766|3765|3768|3767.5|3764|3763.5|10690
1702306500000|2023-12-11 14:55:00|3765.5|3765.5|3767|3766.5|3768.5|3768|3765|3764.5|17524
1702306800000|2023-12-11 15:00:00|3766.5|3766|3772.5|3772|3773.5|3772.5|3766.5|3765.5|11877
1702307100000|2023-12-11 15:05:00|3772|3771.5|3772.5|3771.5|3772.5|3772|3770.5|3770|8453
1702307400000|2023-12-11 15:10:00|3772|3772|3769|3768.5|3773|3772.5|3769|3768|8559
1702307700000|2023-12-11 15:15:00|3769.5|3769|3769.5|3769|3771.5|3770.5|3768.5|3767.5|6527
1702308000000|2023-12-11 15:20:00|3770|3769.5|3770|3769.5|3771|3770|3768.5|3768|6622
1702308300000|2023-12-11 15:25:00|3770.5|3769|3769.5|3769|3770.5|3770|3767.5|3767|9104
1702308600000|2023-12-11 15:30:00|3770|3769.5|3770|3769|3770|3769.5|3768|3767.5|7250
1702308900000|2023-12-11 15:35:00|3769.5|3768.5|3769.5|3769|3770|3769.5|3768.5|3768|12869
1702309200000|2023-12-11 15:40:00|3769|3768.5|3765.5|3765|3770|3769.5|3765.5|3765|15248
1702309500000|2023-12-11 15:45:00|3766|3765.5|3771|3770|3771|3770|3765.5|3765|9762
1702309800000|2023-12-11 15:50:00|3771.5|3770.5|3773.5|3773|3774.5|3774|3771.5|3770.5|8479
1702310100000|2023-12-11 15:55:00|3773|3772.5|3773.5|3773|3775.5|3775|3773|3772.5|7452
1702310400000|2023-12-11 16:00:00|3774|3773.5|3778|3777|3778|3777.5|3773.5|3772.5|11106
1702310700000|2023-12-11 16:05:00|3777.5|3776.5|3776.5|3775.5|3779|3778|3776|3775.5|10817
1702311000000|2023-12-11 16:10:00|3777|3776|3776|3775.5|3777|3776.5|3775|3774.5|13250
1702311300000|2023-12-11 16:15:00|3776.5|3776|3780.5|3780|3781|3780|3775.5|3775|14261
1702311600000|2023-12-11 16:20:00|3781|3780.5|3779.5|3779|3781.5|3781|3779|3778.5|25082
1702311900000|2023-12-11 16:25:00|3780|3778.5|3780|3779.5|3780.5|3779.5|3778.5|3778|13721
1702368000000|2023-12-12 08:00:00|3745|3741.5|3775|3772.5|3777|3775|3742.5|3740.5|16353
1702368300000|2023-12-12 08:05:00|3775.5|3773|3774.5|3773.5|3776.5|3775.5|3764.5|3764|12630
1702368600000|2023-12-12 08:10:00|3773.5|3773|3777|3776.5|3779|3778.5|3772.5|3771.5|8475
1702368900000|2023-12-12 08:15:00|3776.5|3776|3772|3771|3776.5|3776|3771.5|3771|7583
1702369200000|2023-12-12 08:20:00|3771.5|3770.5|3774|3773|3777|3776.5|3770.5|3770|2842
1702369500000|2023-12-12 08:25:00|3774.5|3773.5|3772.5|3771.5|3776.5|3776|3772|3771.5|6231
1702369800000|2023-12-12 08:30:00|3772|3772|3777.5|3776.5|3778|3777|3771|3770|7112
1702370100000|2023-12-12 08:35:00|3778|3776.5|3780.5|3779.5|3781.5|3780.5|3777|3775.5|2232
1702370400000|2023-12-12 08:40:00|3780|3779|3778.5|3777.5|3783|3781.5|3778.5|3777.5|1882
1702370700000|2023-12-12 08:45:00|3779|3778|3778.5|3777|3781.5|3780.5|3778|3776.5|1405
1702371000000|2023-12-12 08:50:00|3778|3776.5|3779|3777.5|3779|3778|3775|3773.5|3938
1702371300000|2023-12-12 08:55:00|3778|3777|3778|3777.5|3778.5|3778|3775.5|3774.5|3895
1702371600000|2023-12-12 09:00:00|3778.5|3778|3781.5|3781|3782|3781.5|3778.5|3778|6367
1702371900000|2023-12-12 09:05:00|3781|3780.5|3780.5|3780|3781.5|3781|3779|3778.5|6132
1702372200000|2023-12-12 09:10:00|3780|3779.5|3785|3784|3785|3784|3779.5|3779|71706
1702372500000|2023-12-12 09:15:00|3784.5|3783.5|3788.5|3788|3788.5|3788|3783|3782.5|6326
1702372800000|2023-12-12 09:20:00|3789|3787.5|3792|3791.5|3792|3791.5|3789|3787.5|5791
1702373100000|2023-12-12 09:25:00|3791.5|3791|3794.5|3793.5|3795.5|3794.5|3790.5|3790|7435
1702373400000|2023-12-12 09:30:00|3795|3794|3787.5|3786.5|3795|3794.5|3787.5|3786.5|4080
1702373700000|2023-12-12 09:35:00|3787|3786|3788.5|3788|3788.5|3788|3786|3785.5|20978
1702374000000|2023-12-12 09:40:00|3789|3787.5|3791.5|3791|3792.5|3792|3788.5|3787.5|3736
1702374300000|2023-12-12 09:45:00|3791|3790.5|3789.5|3789|3792|3791.5|3789.5|3788.5|20897
1702374600000|2023-12-12 09:50:00|3790|3789.5|3788.5|3788|3791.5|3790.5|3788.5|3788|2816
1702374900000|2023-12-12 09:55:00|3789|3787.5|3788|3787|3789|3787.5|3787.5|3786.5|1116
1702375200000|2023-12-12 10:00:00|3787.5|3786.5|3785.5|3784.5|3788.5|3788|3785|3784.5|21656
1702375500000|2023-12-12 10:05:00|3785|3784|3783.5|3782.5|3785.5|3784.5|3782.5|3782|2834
1702375800000|2023-12-12 10:10:00|3784|3783|3782|3781.5|3785|3784|3782|3781.5|2328
1702376100000|2023-12-12 10:15:00|3783|3782.5|3781|3780.5|3784|3783.5|3781|3780.5|3822
1702376400000|2023-12-12 10:20:00|3781.5|3781|3781.5|3781|3783.5|3782.5|3780.5|3780|2758
1702376700000|2023-12-12 10:25:00|3782|3780|3783.5|3783|3784|3783.5|3780.5|3779.5|3200
1702377000000|2023-12-12 10:30:00|3784|3782.5|3781.5|3781|3784.5|3783.5|3781.5|3781|10194
1702377300000|2023-12-12 10:35:00|3781|3780.5|3779.5|3779|3781.5|3780.5|3779.5|3778.5|1604
1702377600000|2023-12-12 10:40:00|3780|3778.5|3778.5|3777.5|3781|3780|3778|3777.5|2151
1702377900000|2023-12-12 10:45:00|3779|3778.5|3774.5|3774|3779.5|3778.5|3774.5|3774|3488
1702378200000|2023-12-12 10:50:00|3775|3774.5|3777.5|3776.5|3778.5|3777.5|3774|3773.5|3948
1702378500000|2023-12-12 10:55:00|3777|3776|3778|3777.5|3780.5|3780|3776.5|3776|21424
1702378800000|2023-12-12 11:00:00|3777.5|3777|3785.5|3784.5|3785.5|3784.5|3777.5|3777|22687
1702379100000|2023-12-12 11:05:00|3785|3784|3784.5|3784|3786|3785|3781|3780.5|16879
1702379400000|2023-12-12 11:10:00|3785|3784.5|3783|3782|3785.5|3785|3782|3781|15037
1702379700000|2023-12-12 11:15:00|3782.5|3781.5|3782.5|3781.5|3783|3782.5|3780.5|3780|3116
1702380000000|2023-12-12 11:20:00|3782|3781|3784.5|3784|3785|3784|3781.5|3780.5|1745
1702380300000|2023-12-12 11:25:00|3784|3783.5|3785|3784.5|3785.5|3785|3783|3782.5|3727
1702380600000|2023-12-12 11:30:00|3784.5|3783.5|3789.5|3789|3791|3790|3784|3783.5|149443
1702380900000|2023-12-12 11:35:00|3789|3788.5|3791|3790.5|3791.5|3791|3789|3788.5|3060
1702381200000|2023-12-12 11:40:00|3790.5|3790|3788.5|3787.5|3791.5|3791|3788.5|3787.5|6131
1702381500000|2023-12-12 11:45:00|3789|3788|3785.5|3785|3789.5|3788.5|3785|3784|4394
1702381800000|2023-12-12 11:50:00|3786|3785.5|3784.5|3784|3786|3785.5|3783.5|3782.5|2218
1702382100000|2023-12-12 11:55:00|3784|3783.5|3779.5|3779|3784|3783.5|3779.5|3779|4816
1702382400000|2023-12-12 12:00:00|3779|3778.5|3782|3781.5|3782|3781.5|3779|3778.5|4652
1702382700000|2023-12-12 12:05:00|3781.5|3781|3778.5|3778|3782|3781.5|3778.5|3778|3134
1702383000000|2023-12-12 12:10:00|3779|3778.5|3779.5|3779|3781|3780.5|3779|3778.5|2511
1702383300000|2023-12-12 12:15:00|3780|3779.5|3779|3778.5|3780.5|3779.5|3779|3778.5|2634
1702383600000|2023-12-12 12:20:00|3779.5|3779|3780|3779|3780.5|3780|3779|3778|3463
1702383900000|2023-12-12 12:25:00|3779.5|3778.5|3777.5|3777|3780|3779|3777|3776|2842
1702384200000|2023-12-12 12:30:00|3777|3776.5|3778|3777.5|3780|3779|3776.5|3776|1433
1702384500000|2023-12-12 12:35:00|3778.5|3778|3779.5|3779|3780|3779.5|3778.5|3777.5|2792
1702384800000|2023-12-12 12:40:00|3779|3778.5|3779.5|3779|3780.5|3780|3779|3778.5|1374
1702385100000|2023-12-12 12:45:00|3780|3779.5|3780.5|3780|3781|3780.5|3779.5|3779|1689
1702385400000|2023-12-12 12:50:00|3780|3779.5|3779.5|3779|3781|3780.5|3779|3778.5|2069
1702385700000|2023-12-12 12:55:00|3779|3778.5|3778|3777.5|3780|3779.5|3778|3777.5|2256
1702386000000|2023-12-12 13:00:00|3778.5|3778|3783|3782.5|3784|3783.5|3778.5|3777.5|2928
1702386300000|2023-12-12 13:05:00|3782.5|3782|3784.5|3783.5|3784.5|3784|3782|3781.5|2784
1702386600000|2023-12-12 13:10:00|3784|3783|3783|3782|3785|3784|3781|3780.5|3888
1702386900000|2023-12-12 13:15:00|3782.5|3782.5|3787|3786.5|3787|3786.5|3782|3781.5|18842
1702387200000|2023-12-12 13:20:00|3787.5|3787|3787.5|3787|3788|3787.5|3786.5|3786|3086
1702387500000|2023-12-12 13:25:00|3787|3786.5|3785|3783.5|3788.5|3787.5|3782.5|3781.5|4114
1702387800000|2023-12-12 13:30:00|3783.5|3782.5|3779|3778.5|3785.5|3783.5|3778|3777|10064
1702388100000|2023-12-12 13:35:00|3778.5|3778|3781|3780.5|3781|3780.5|3778.5|3778|5529
1702388400000|2023-12-12 13:40:00|3781.5|3781|3780|3779.5|3783.5|3782.5|3780|3779.5|6245
1702388700000|2023-12-12 13:45:00|3780.5|3780|3783.5|3783|3783.5|3783|3779.5|3779|9310
1702389000000|2023-12-12 13:50:00|3784|3783.5|3781.5|3781|3784|3783.5|3780|3779.5|4977
1702389300000|2023-12-12 13:55:00|3782|3781.5|3782|3781.5|3782.5|3781.5|3779.5|3779|6175
1702389600000|2023-12-12 14:00:00|3782.5|3782|3782.5|3782|3783|3782.5|3781|3780|2233
1702389900000|2023-12-12 14:05:00|3783|3782.5|3785.5|3785|3785.5|3785|3782|3781.5|3161
1702390200000|2023-12-12 14:10:00|3785|3784.5|3785|3784.5|3786|3785.5|3784|3783.5|3275
1702390500000|2023-12-12 14:15:00|3784.5|3784|3781|3780.5|3785|3784.5|3779|3778.5|4137
1702390800000|2023-12-12 14:20:00|3780.5|3779.5|3784.5|3784|3785|3784.5|3780.5|3779.5|4092
1702391100000|2023-12-12 14:25:00|3785|3784.5|3785.5|3785|3787|3786.5|3784.5|3784|6279
1702391400000|2023-12-12 14:30:00|3786|3785.5|3787.5|3787|3793.5|3792.5|3785.5|3785|9980
1702391700000|2023-12-12 14:35:00|3788|3787.5|3788.5|3788|3791.5|3791|3786.5|3785.5|5812
1702392000000|2023-12-12 14:40:00|3789|3788.5|3789|3788.5|3792.5|3792|3788|3787.5|7079
1702392300000|2023-12-12 14:45:00|3789.5|3789|3789|3788.5|3791|3790.5|3789|3788|5552
1702392600000|2023-12-12 14:50:00|3788.5|3788|3793.5|3793|3794|3793.5|3788|3787.5|6251
1702392900000|2023-12-12 14:55:00|3793|3792.5|3790|3789|3794|3793.5|3789.5|3789|6490
1702393200000|2023-12-12 15:00:00|3789.5|3788.5|3787.5|3787|3790.5|3790|3787.5|3787|4715
1702393500000|2023-12-12 15:05:00|3787|3786.5|3786.5|3785.5|3788.5|3788|3785|3784.5|1727332
1702393800000|2023-12-12 15:10:00|3787|3786|3786|3785.5|3789|3788.5|3785.5|3785|4153
1702394100000|2023-12-12 15:15:00|3785|3784.5|3783|3782|3786.5|3785.5|3782|3781.5|4138
1702394400000|2023-12-12 15:20:00|3782.5|3782.5|3781|3780|3783|3782.5|3780|3779.5|7310
1702394700000|2023-12-12 15:25:00|3780.5|3780.5|3783.5|3783|3784.5|3784|3780.5|3780|5401
1702395000000|2023-12-12 15:30:00|3783|3782.5|3783.5|3782.5|3783.5|3783|3782|3781.5|7342
1702395300000|2023-12-12 15:35:00|3783|3782|3783.5|3783|3784|3783.5|3782.5|3782|4646
1702395600000|2023-12-12 15:40:00|3783|3782.5|3781|3780.5|3783.5|3783|3780.5|3780|4013
1702395900000|2023-12-12 15:45:00|3780.5|3780|3781.5|3781|3783.5|3783|3780.5|3780|5708
1702396200000|2023-12-12 15:50:00|3781|3780.5|3780|3779.5|3781.5|3781|3779.5|3779|4678
1702396500000|2023-12-12 15:55:00|3779.5|3779|3779.5|3779|3782|3781.5|3779.5|3779|13165
1702396800000|2023-12-12 16:00:00|3779|3778.5|3778|3777.5|3779|3778.5|3775.5|3775|9226
1702397100000|2023-12-12 16:05:00|3777.5|3777|3779|3778.5|3781.5|3781|3777.5|3777|10094
1702397400000|2023-12-12 16:10:00|3778.5|3778|3778.5|3778|3779.5|3779|3778.5|3777.5|5049
1702397700000|2023-12-12 16:15:00|3778|3777.5|3778.5|3778|3778.5|3778|3777|3776.5|13834
1702398000000|2023-12-12 16:20:00|3778|3777.5|3782.5|3782|3783|3782.5|3778|3777.5|6916
1702398300000|2023-12-12 16:25:00|3783|3782.5|3787|3786|3787|3786.5|3782.5|3782|18434
1702454400000|2023-12-13 08:00:00|3792.5|3790|3791|3789|3794.5|3792|3787|3785|5867
1702454700000|2023-12-13 08:05:00|3791.5|3790|3785.5|3784.5|3794.5|3793.5|3784.5|3783.5|17811
1702455000000|2023-12-13 08:10:00|3786|3785|3789.5|3788.5|3789.5|3788.5|3785|3784|7851
1702455300000|2023-12-13 08:15:00|3789|3789|3787|3786|3790|3789.5|3786|3785.5|5083
1702455600000|2023-12-13 08:20:00|3787.5|3786.5|3787|3786.5|3790|3789|3787|3786|3246
1702455900000|2023-12-13 08:25:00|3786.5|3786|3792.5|3791.5|3792.5|3791.5|3785.5|3785|5784
1702456200000|2023-12-13 08:30:00|3793.5|3792|3797|3796|3797|3796|3791.5|3791|6363
1702456500000|2023-12-13 08:35:00|3796.5|3796.5|3797.5|3797|3800|3799.5|3794.5|3794|5460
1702456800000|2023-12-13 08:40:00|3798|3797.5|3794.5|3793.5|3798.5|3798|3794|3793|4808
1702457100000|2023-12-13 08:45:00|3794|3794|3798|3797.5|3798|3797.5|3793|3792.5|4470
1702457400000|2023-12-13 08:50:00|3797.5|3797|3799|3798.5|3802.5|3802|3797.5|3797|6546
1702457700000|2023-12-13 08:55:00|3799.5|3799|3799.5|3799|3800|3799.5|3798|3797.5|6141
1702458000000|2023-12-13 09:00:00|3799|3798.5|3796|3795|3800|3799.5|3796|3795|4271
1702458300000|2023-12-13 09:05:00|3796.5|3795.5|3793.5|3793|3797|3796|3793.5|3793|3362
1702458600000|2023-12-13 09:10:00|3794|3793.5|3796.5|3796|3796.5|3796|3792.5|3792|11656
1702458900000|2023-12-13 09:15:00|3797.5|3796.5|3797.5|3797|3798.5|3797.5|3795.5|3794.5|3575
1702459200000|2023-12-13 09:20:00|3798|3797.5|3796|3795.5|3799.5|3799|3795.5|3795|2331
1702459500000|2023-12-13 09:25:00|3796.5|3796|3796|3795.5|3797.5|3797|3794.5|3794|3307
1702459800000|2023-12-13 09:30:00|3796.5|3796|3799.5|3799|3800.5|3800|3795.5|3795|10297
1702460100000|2023-12-13 09:35:00|3799|3798.5|3803.5|3802.5|3803.5|3802.5|3799|3798.5|27830
1702460400000|2023-12-13 09:40:00|3803|3802|3805|3804|3805|3804|3802.5|3801.5|2635
1702460700000|2023-12-13 09:45:00|3805.5|3804.5|3805.5|3805|3806|3805|3803.5|3803|3467
1702461000000|2023-12-13 09:50:00|3806|3804.5|3806.5|3806|3807.5|3807|3804.5|3804|4786
1702461300000|2023-12-13 09:55:00|3807|3806.5|3806.5|3806|3807.5|3807|3806|3805|5350
1702461600000|2023-12-13 10:00:00|3806|3805.5|3806.5|3806|3807|3806|3805.5|3804.5|3380
1702461900000|2023-12-13 10:05:00|3806|3805.5|3807|3806|3808.5|3808|3805|3804.5|3878
1702462200000|2023-12-13 10:10:00|3806.5|3806.5|3809.5|3809|3809.5|3809|3805|3804.5|2580
1702462500000|2023-12-13 10:15:00|3809|3808.5|3810|3809.5|3810.5|3810|3808.5|3808|3336
1702462800000|2023-12-13 10:20:00|3810.5|3810|3808.5|3807.5|3810.5|3810|3808|3807|2291
1702463100000|2023-12-13 10:25:00|3809|3808|3808.5|3807.5|3809|3808.5|3806.5|3805.5|52237
1702463400000|2023-12-13 10:30:00|3808|3806.5|3810.5|3810|3811|3810.5|3807|3806|9139
1702463700000|2023-12-13 10:35:00|3810|3809.5|3810|3809|3811|3810.5|3808.5|3808|13777
1702464000000|2023-12-13 10:40:00|3809.5|3809.5|3809|3808|3812|3811.5|3809|3808|3622
1702464300000|2023-12-13 10:45:00|3808.5|3807.5|3807.5|3807|3809.5|3809|3807|3806.5|8908
1702464600000|2023-12-13 10:50:00|3807|3806.5|3807|3806.5|3807.5|3807|3806.5|3806|6626
1702464900000|2023-12-13 10:55:00|3806.5|3806|3805.5|3805|3807.5|3807|3805|3804.5|7629
1702465200000|2023-12-13 11:00:00|3805|3804.5|3804|3803|3806|3805.5|3803.5|3803|3909
1702465500000|2023-12-13 11:05:00|3803.5|3803.5|3803.5|3803|3804|3803.5|3802.5|3802|3097
1702465800000|2023-12-13 11:10:00|3804|3803.5|3807|3806|3807.5|3807|3804|3803|3913
1702466100000|2023-12-13 11:15:00|3807.5|3806.5|3805|3804.5|3807.5|3807|3805|3804.5|3616
1702466400000|2023-12-13 11:20:00|3805.5|3805|3809|3808.5|3809.5|3809|3805|3804.5|7180
1702466700000|2023-12-13 11:25:00|3808.5|3808|3809.5|3809|3810.5|3810|3808.5|3807.5|5602
1702467000000|2023-12-13 11:30:00|3810|3809.5|3810|3809.5|3811|3810.5|3809|3808.5|2919
1702467300000|2023-12-13 11:35:00|3810.5|3810|3809.5|3808.5|3811.5|3811|3809.5|3808.5|1646
1702467600000|2023-12-13 11:40:00|3809|3808|3807.5|3807|3809|3808.5|3807|3806|1752
1702467900000|2023-12-13 11:45:00|3807|3806.5|3810|3809|3810|3809.5|3806.5|3805.5|2990
1702468200000|2023-12-13 11:50:00|3809.5|3809.5|3810|3809.5|3810|3809.5|3809|3808.5|2873
1702468500000|2023-12-13 11:55:00|3809.5|3809|3808|3807.5|3810.5|3810|3807.5|3807|4244
1702468800000|2023-12-13 12:00:00|3807.5|3807|3810|3809|3810.5|3810|3806.5|3805.5|2450
1702469100000|2023-12-13 12:05:00|3809.5|3809.5|3810.5|3810|3811|3810.5|3808.5|3808|2340
1702469400000|2023-12-13 12:10:00|3811|3810.5|3813|3812.5|3813.5|3813|3811|3810.5|1777
1702469700000|2023-12-13 12:15:00|3812.5|3812|3813.5|3812.5|3814|3813.5|3812.5|3812|3427
1702470000000|2023-12-13 12:20:00|3814|3813|3813|3812|3815.5|3815|3812|3811.5|3560
1702470300000|2023-12-13 12:25:00|3812.5|3811.5|3812.5|3812|3813.5|3813|3811|3810.5|2226
1702470600000|2023-12-13 12:30:00|3812|3811.5|3813.5|3813|3814|3813.5|3811.5|3811|1551
1702470900000|2023-12-13 12:35:00|3813|3812.5|3813|3812|3814|3813.5|3812|3811.5|2717
1702471200000|2023-12-13 12:40:00|3812.5|3811.5|3811.5|3810.5|3813.5|3813|3811.5|3810.5|1577
1702471500000|2023-12-13 12:45:00|3812|3811|3812|3811|3813|3812.5|3811.5|3810.5|4342
1702471800000|2023-12-13 12:50:00|3811.5|3810.5|3813|3812.5|3813|3812.5|3811.5|3810.5|3218
1702472100000|2023-12-13 12:55:00|3812.5|3811.5|3813|3812.5|3813.5|3813|3812.5|3811.5|2432
1702472400000|2023-12-13 13:00:00|3812.5|3812|3812|3811|3814|3813.5|3811.5|3811|2619
1702472700000|2023-12-13 13:05:00|3812.5|3811.5|3810.5|3809.5|3812.5|3812|3809.5|3809|1948
1702473000000|2023-12-13 13:10:00|3810|3809|3811.5|3810.5|3811.5|3810.5|3809.5|3809|2374
1702473300000|2023-12-13 13:15:00|3811|3811|3808.5|3807.5|3813|3812.5|3808.5|3807.5|6042
1702473600000|2023-12-13 13:20:00|3809.5|3808|3809|3808.5|3810|3809.5|3807|3806.5|1503
1702473900000|2023-12-13 13:25:00|3808.5|3808|3807.5|3806.5|3809.5|3809|3806.5|3806|3923
1702474200000|2023-12-13 13:30:00|3807|3806|3808|3807.5|3810.5|3810|3807|3806|8347
1702474500000|2023-12-13 13:35:00|3808.5|3808|3809.5|3808.5|3810.5|3810|3807.5|3807|3670
1702474800000|2023-12-13 13:40:00|3810|3809|3809|3808.5|3811|3810.5|3808|3807.5|5200
1702475100000|2023-12-13 13:45:00|3808.5|3808|3810.5|3810|3810.5|3810|3808|3807.5|2755
1702475400000|2023-12-13 13:50:00|3809.5|3809|3810.5|3810|3810.5|3810|3808.5|3808|2042
1702475700000|2023-12-13 13:55:00|3809.5|3809|3811|3810.5|3811|3810.5|3809|3808.5|3504
1702476000000|2023-12-13 14:00:00|3811.5|3811|3813.5|3813|3813.5|3813|3811|3810.5|6543
1702476300000|2023-12-13 14:05:00|3813|3812.5|3812.5|3812|3813|3812.5|3811.5|3811|21067
1702476600000|2023-12-13 14:10:00|3813|3812.5|3812|3811.5|3813|3812.5|3811.5|3810.5|3596
1702476900000|2023-12-13 14:15:00|3812.5|3812|3813.5|3813|3816|3815|3812|3811.5|4977
1702477200000|2023-12-13 14:20:00|3813|3812.5|3812|3811.5|3814.5|3814|3812|3811.5|11248
1702477500000|2023-12-13 14:25:00|3812.5|3812|3810.5|3810|3813.5|3813|3810.5|3810|13463
1702477800000|2023-12-13 14:30:00|3811|3810.5|3809|3808.5|3811|3810.5|3803.5|3803|11582
1702478100000|2023-12-13 14:35:00|3808.5|3808|3814|3813|3814.5|3813.5|3808|3807.5|6756
1702478400000|2023-12-13 14:40:00|3814.5|3813.5|3809.5|3809|3815.5|3815|3807.5|3807|7828
1702478700000|2023-12-13 14:45:00|3809|3808.5|3810.5|3809.5|3810.5|3810|3807.5|3807|4911
1702479000000|2023-12-13 14:50:00|3810|3809|3813.5|3813|3814|3813.5|3808.5|3807.5|33243
1702479300000|2023-12-13 14:55:00|3813|3812.5|3812|3811.5|3814|3813.5|3810.5|3810|14143
1702479600000|2023-12-13 15:00:00|3811.5|3811|3812.5|3812|3814.5|3814|3810.5|3810|9603
1702479900000|2023-12-13 15:05:00|3812|3811.5|3815.5|3815|3818|3817.5|3811.5|3811|7502
1702480200000|2023-12-13 15:10:00|3815|3814.5|3812.5|3812|3815.5|3815|3811|3810.5|5940
1702480500000|2023-12-13 15:15:00|3812|3811.5|3809.5|3809|3813|3812|3809|3808.5|47633
1702480800000|2023-12-13 15:20:00|3810|3809.5|3809|3808.5|3810|3809.5|3808|3807.5|4431
1702481100000|2023-12-13 15:25:00|3808.5|3808|3812|3811.5|3812|3811.5|3808.5|3808|138432
1702481400000|2023-12-13 15:30:00|3811.5|3811|3810.5|3810|3812|3811.5|3810|3809.5|9045
1702481700000|2023-12-13 15:35:00|3811|3809.5|3810.5|3810|3811|3810.5|3809|3808.5|3800
1702482000000|2023-12-13 15:40:00|3811|3810.5|3808|3807.5|3811|3810.5|3807.5|3807|7048
1702482300000|2023-12-13 15:45:00|3808.5|3808|3810|3809|3810|3809.5|3808|3807|69119
1702482600000|2023-12-13 15:50:00|3809.5|3809.5|3805|3804.5|3810|3809.5|3805|3804.5|3966
1702482900000|2023-12-13 15:55:00|3805.5|3805|3801.5|3800.5|3806|3805.5|3801|3800.5|24210
1702483200000|2023-12-13 16:00:00|3801|3801|3799|3798.5|3803.5|3802.5|3798.5|3798|6766
1702483500000|2023-12-13 16:05:00|3799.5|3798|3798|3797.5|3799.5|3799|3797|3796|6568
1702483800000|2023-12-13 16:10:00|3797.5|3797|3800.5|3800|3801|3800.5|3797.5|3797|7096
1702484100000|2023-12-13 16:15:00|3800|3799.5|3802.5|3802|3803.5|3803|3800|3799.5|6747
1702484400000|2023-12-13 16:20:00|3802|3801.5|3802.5|3802|3802.5|3802|3801.5|3801|6227
1702484700000|2023-12-13 16:25:00|3803|3801.5|3801.5|3801|3804.5|3804|3801|3800|5621
1702540800000|2023-12-14 08:00:00|3816|3811.5|3816.5|3814.5|3819|3817|3807|3805.5|11161
1702541100000|2023-12-14 08:05:00|3815.5|3814|3828|3826.5|3835.5|3834|3815.5|3814|24532
1702541400000|2023-12-14 08:10:00|3829|3828|3835|3833.5|3835|3834|3825|3824|14947
1702541700000|2023-12-14 08:15:00|3834|3833|3835.5|3834.5|3835.5|3834.5|3829|3828|19654
1702542000000|2023-12-14 08:20:00|3835|3834|3830.5|3830|3837|3836.5|3829|3828|42703
1702542300000|2023-12-14 08:25:00|3830|3829|3828|3827|3831|3830|3823|3822|7296
1702542600000|2023-12-14 08:30:00|3829|3827.5|3819|3818|3830|3828.5|3818|3817|16743
1702542900000|2023-12-14 08:35:00|3818.5|3818.5|3817.5|3817|3820|3819.5|3815|3814|9275
1702543200000|2023-12-14 08:40:00|3818.5|3817.5|3831.5|3831|3832|3831|3818|3817.5|16016
1702543500000|2023-12-14 08:45:00|3832|3831.5|3830|3829.5|3834.5|3834|3828|3827|11611
1702543800000|2023-12-14 08:50:00|3829.5|3829|3830|3829.5|3832.5|3831.5|3826|3825.5|8953
1702544100000|2023-12-14 08:55:00|3830.5|3830|3830.5|3830|3836|3835.5|3828.5|3827.5|6666
1702544400000|2023-12-14 09:00:00|3830|3829.5|3825|3824.5|3834.5|3833.5|3823.5|3822.5|10627
1702544700000|2023-12-14 09:05:00|3825.5|3824|3821|3820.5|3825.5|3825|3818.5|3817.5|6003
1702545000000|2023-12-14 09:10:00|3821.5|3821|3828|3827|3829.5|3829|3821|3820.5|9643
1702545300000|2023-12-14 09:15:00|3827.5|3827.5|3821.5|3821|3828|3827.5|3820.5|3820|9948
1702545600000|2023-12-14 09:20:00|3821|3820.5|3818.5|3818|3823.5|3823|3816|3815.5|16258
1702545900000|2023-12-14 09:25:00|3819|3818.5|3818|3817.5|3821.5|3821|3817|3816.5|16866
1702546200000|2023-12-14 09:30:00|3818.5|3818|3811.5|3811|3820|3819.5|3811.5|3810.5|17059
1702546500000|2023-12-14 09:35:00|3812|3810.5|3810.5|3809|3813|3812.5|3807.5|3807|12648
1702546800000|2023-12-14 09:40:00|3810|3809.5|3812|3810.5|3813.5|3812.5|3809|3808|5812
1702547100000|2023-12-14 09:45:00|3811.5|3810|3808.5|3807|3813.5|3812.5|3807.5|3807|5648
1702547400000|2023-12-14 09:50:00|3809|3807.5|3809.5|3808|3810|3809|3807|3806|4024
1702547700000|2023-12-14 09:55:00|3810|3809|3808.5|3808|3810|3809.5|3803|3802|10751
1702548000000|2023-12-14 10:00:00|3809.5|3808.5|3804.5|3803|3810|3809|3804.5|3803|25511
1702548300000|2023-12-14 10:05:00|3804|3802.5|3802|3801|3806|3805|3801|3800|4696
1702548600000|2023-12-14 10:10:00|3802.5|3801.5|3803.5|3803|3807|3806|3802.5|3801.5|10361
1702548900000|2023-12-14 10:15:00|3803|3802.5|3810.5|3810|3810.5|3810|3803|3802|6833
1702549200000|2023-12-14 10:20:00|3810|3809.5|3814.5|3814|3814.5|3814|3810|3809.5|8205
1702549500000|2023-12-14 10:25:00|3815|3814.5|3819|3818|3819|3818|3813.5|3813|7857
1702549800000|2023-12-14 10:30:00|3819.5|3818.5|3817.5|3816.5|3820|3819.5|3815.5|3815|9343
1702550100000|2023-12-14 10:35:00|3818|3817|3818|3817|3818.5|3818|3815|3814|5272
1702550400000|2023-12-14 10:40:00|3818.5|3817.5|3822|3821.5|3823|3822|3818|3817|5349
1702550700000|2023-12-14 10:45:00|3822.5|3822|3815|3814.5|3823.5|3822.5|3815|3814.5|5661
1702551000000|2023-12-14 10:50:00|3814.5|3813.5|3813|3812.5|3814.5|3813.5|3811|3810.5|1162548
1702551300000|2023-12-14 10:55:00|3814|3813.5|3819|3818.5|3820|3819.5|3813.5|3812.5|7084
1702551600000|2023-12-14 11:00:00|3818.5|3818|3813.5|3813|3818.5|3818|3811.5|3811|8545
1702551900000|2023-12-14 11:05:00|3814|3813.5|3813|3812.5|3815|3814.5|3811.5|3811|5923
1702552200000|2023-12-14 11:10:00|3812.5|3812|3813|3812.5|3813.5|3813|3811|3810.5|6080
1702552500000|2023-12-14 11:15:00|3812.5|3812|3815.5|3814.5|3816|3815|3812.5|3812|7449
1702552800000|2023-12-14 11:20:00|3815|3815|3816|3815.5|3816.5|3816|3814.5|3814|6012
1702553100000|2023-12-14 11:25:00|3817|3816.5|3817|3816.5|3819|3818.5|3815.5|3815|5803
1702553400000|2023-12-14 11:30:00|3818.5|3818|3818|3817.5|3820.5|3820|3816.5|3816|5768
1702553700000|2023-12-14 11:35:00|3817.5|3817|3815.5|3815|3817.5|3817|3815|3814|2760
1702554000000|2023-12-14 11:40:00|3815|3814.5|3814.5|3814|3818|3817.5|3814.5|3814|4516
1702554300000|2023-12-14 11:45:00|3814|3813.5|3813|3812|3815.5|3815|3812|3811.5|4356
1702554600000|2023-12-14 11:50:00|3812.5|3811.5|3810.5|3809.5|3813|3812.5|3810|3809.5|4317
1702554900000|2023-12-14 11:55:00|3810|3810|3808.5|3807|3810|3810|3806|3805|6003
1702555200000|2023-12-14 12:00:00|3808|3805.5|3797|3796|3808|3805.5|3795|3794|8662
1702555500000|2023-12-14 12:05:00|3797.5|3796.5|3796|3795.5|3800|3799.5|3795.5|3794.5|5848
1702555800000|2023-12-14 12:10:00|3796.5|3796|3793|3792|3799|3798.5|3791.5|3790.5|7966
1702556100000|2023-12-14 12:15:00|3793.5|3792.5|3787.5|3786.5|3796|3795.5|3785.5|3785|8671
1702556400000|2023-12-14 12:20:00|3787|3786|3791|3790.5|3791|3790.5|3786|3785|8915
1702556700000|2023-12-14 12:25:00|3791.5|3791|3786.5|3785.5|3792.5|3792|3785|3784|9939
1702557000000|2023-12-14 12:30:00|3786|3786|3788.5|3788|3790.5|3790|3786|3785.5|3892
1702557300000|2023-12-14 12:35:00|3789|3787.5|3785|3784|3789|3787.5|3783|3782.5|5899
1702557600000|2023-12-14 12:40:00|3785.5|3784.5|3781.5|3780.5|3785.5|3785|3781|3780.5|2877
1702557900000|2023-12-14 12:45:00|3782|3781|3781|3780.5|3782.5|3781.5|3780|3779.5|3530
1702558200000|2023-12-14 12:50:00|3780.5|3780|3782|3781.5|3783|3782.5|3780.5|3780|16448
1702558500000|2023-12-14 12:55:00|3781.5|3781|3783|3782|3783|3782.5|3780|3779.5|3231
1702558800000|2023-12-14 13:00:00|3783.5|3782.5|3783.5|3783|3786|3785.5|3783.5|3782.5|8181
1702559100000|2023-12-14 13:05:00|3784|3783.5|3784|3783.5|3785|3784.5|3783|3782|3124
1702559400000|2023-12-14 13:10:00|3784.5|3784|3786|3785|3786|3785|3784|3783.5|4856
1702559700000|2023-12-14 13:15:00|3785.5|3784|3782.5|3782|3786|3785|3779.5|3778.5|10194
1702560000000|2023-12-14 13:20:00|3783|3782.5|3781.5|3781|3783.5|3783|3778|3777.5|5094
1702560300000|2023-12-14 13:25:00|3782|3780.5|3781.5|3780.5|3782.5|3781.5|3779|3778.5|6676
1702560600000|2023-12-14 13:30:00|3780.5|3779.5|3785.5|3784.5|3785.5|3784.5|3780|3779|9035
1702560900000|2023-12-14 13:35:00|3785|3785|3787|3786|3787|3786.5|3783|3782.5|6109
1702561200000|2023-12-14 13:40:00|3786.5|3786.5|3785|3783.5|3788.5|3788|3785|3783.5|5430
1702561500000|2023-12-14 13:45:00|3784.5|3784|3783|3782.5|3785.5|3785|3781.5|3781|4901
1702561800000|2023-12-14 13:50:00|3782.5|3782|3779.5|3779|3782.5|3782.5|3779.5|3778.5|5393
1702562100000|2023-12-14 13:55:00|3780|3779.5|3780.5|3780|3781.5|3780.5|3778.5|3777.5|7900
1702562400000|2023-12-14 14:00:00|3780|3779.5|3777|3776.5|3780.5|3780|3776.5|3775.5|3911
1702562700000|2023-12-14 14:05:00|3777.5|3777|3774|3773|3778|3777.5|3773.5|3773|4751
1702563000000|2023-12-14 14:10:00|3773.5|3772.5|3770.5|3770|3774|3773.5|3770|3769|14206
1702563300000|2023-12-14 14:15:00|3769.5|3769|3770|3769.5|3771.5|3771|3769|3768|5607
1702563600000|2023-12-14 14:20:00|3771|3770.5|3774.5|3774|3775|3774.5|3771|3770.5|9939
1702563900000|2023-12-14 14:25:00|3775|3774.5|3776.5|3775.5|3776.5|3775.5|3773.5|3772.5|8197
1702564200000|2023-12-14 14:30:00|3776|3775|3772|3771.5|3781|3780|3771|3770|15433
1702564500000|2023-12-14 14:35:00|3772.5|3771|3763.5|3762.5|3772.5|3771.5|3762|3761|9060
1702564800000|2023-12-14 14:40:00|3764|3763|3757|3756.5|3764|3763.5|3756.5|3756|8638
1702565100000|2023-12-14 14:45:00|3756.5|3756|3750.5|3749.5|3757|3756.5|3749.5|3749|11776
1702565400000|2023-12-14 14:50:00|3751|3750|3749.5|3748.5|3752|3751.5|3747.5|3747|34354
1702565700000|2023-12-14 14:55:00|3749|3749|3750.5|3750|3751.5|3751|3746.5|3746|16255
1702566000000|2023-12-14 15:00:00|3749|3749.5|3751|3750|3753|3752.5|3748|3747.5|13530
1702566300000|2023-12-14 15:05:00|3750.5|3750.5|3749.5|3748.5|3752.5|3752|3748.5|3748|11333
1702566600000|2023-12-14 15:10:00|3749|3748|3753|3752|3753.5|3753|3748.5|3748|17179
1702566900000|2023-12-14 15:15:00|3752.5|3752.5|3748|3747|3754.5|3753.5|3747.5|3746.5|14665
1702567200000|2023-12-14 15:20:00|3747.5|3746.5|3743.5|3743|3748.5|3748|3743|3742.5|49857
1702567500000|2023-12-14 15:25:00|3743|3742.5|3747.5|3746.5|3749.5|3749|3741.5|3741|109996
1702567800000|2023-12-14 15:30:00|3748|3747|3755.5|3755|3757.5|3757|3746.5|3746|15097
1702568100000|2023-12-14 15:35:00|3756|3754.5|3755|3754.5|3759|3758.5|3751.5|3751|16291
1702568400000|2023-12-14 15:40:00|3755.5|3755|3755.5|3755|3757.5|3756.5|3755|3754.5|8053
1702568700000|2023-12-14 15:45:00|3755|3754.5|3755.5|3754.5|3756.5|3755.5|3752.5|3752|112267
1702569000000|2023-12-14 15:50:00|3756|3755|3753|3752.5|3758.5|3758|3753|3752|11483
1702569300000|2023-12-14 15:55:00|3753.5|3753|3756.5|3755.5|3758|3757.5|3753.5|3753|22943
1702569600000|2023-12-14 16:00:00|3757|3756|3760|3759.5|3761.5|3761|3756.5|3755.5|19482
1702569900000|2023-12-14 16:05:00|3760.5|3760|3755|3754.5|3761.5|3761|3754.5|3754|20984
1702570200000|2023-12-14 16:10:00|3755|3754|3753.5|3752.5|3760|3758.5|3753|3752|6772
1702570500000|2023-12-14 16:15:00|3754|3752|3756.5|3755.5|3757|3756|3752|3751|3145
1702570800000|2023-12-14 16:20:00|3757.5|3756|3758|3757|3759|3758|3757|3756|1492
1702571100000|2023-12-14 16:25:00|3758.5|3757.5|3764|3763|3764|3763|3757.5|3756.5|4418
1702627200000|2023-12-15 08:00:00|3768|3764.5|3762.5|3762|3768.5|3766.5|3758.5|3756.5|11901
1702627500000|2023-12-15 08:05:00|3763.5|3761.5|3753|3752|3764|3761.5|3753|3752|7775
1702627800000|2023-12-15 08:10:00|3753.5|3752.5|3751|3749.5|3757|3756|3751|3749.5|10018
1702628100000|2023-12-15 08:15:00|3751.5|3750.5|3750.5|3750|3752|3751.5|3745|3744|69283
1702628400000|2023-12-15 08:20:00|3751|3750.5|3751.5|3751|3753|3752.5|3750|3749|26824
1702628700000|2023-12-15 08:25:00|3752.5|3751.5|3750.5|3749.5|3757|3756|3750.5|3749.5|6318
1702629000000|2023-12-15 08:30:00|3751.5|3750|3751|3750|3753|3752|3749.5|3749|7002
1702629300000|2023-12-15 08:35:00|3750|3750.5|3750.5|3750|3750.5|3750.5|3745.5|3745|6021
1702629600000|2023-12-15 08:40:00|3751|3750.5|3755.5|3755|3755.5|3755|3750|3749.5|7084
1702629900000|2023-12-15 08:45:00|3754|3754.5|3752.5|3752|3755|3754.5|3752.5|3752|4777
1702630200000|2023-12-15 08:50:00|3752|3751.5|3752|3751.5|3754.5|3754|3750.5|3750|6996
1702630500000|2023-12-15 08:55:00|3752.5|3752|3751.5|3750.5|3753.5|3753|3751|3750|2976
1702630800000|2023-12-15 09:00:00|3751|3749.5|3748|3747.5|3751|3750.5|3748|3747|3592
1702631100000|2023-12-15 09:05:00|3747.5|3747|3747|3746.5|3750.5|3750|3747|3746|10055
1702631400000|2023-12-15 09:10:00|3747.5|3747|3744.5|3744|3747.5|3747|3743|3742|3806
1702631700000|2023-12-15 09:15:00|3745|3744.5|3753|3752.5|3753|3752.5|3745|3744.5|5014
1702632000000|2023-12-15 09:20:00|3753.5|3753|3748.5|3748|3754|3753.5|3748.5|3748|42688
1702632300000|2023-12-15 09:25:00|3749|3748.5|3748.5|3747.5|3749.5|3749|3747|3746.5|5807
1702632600000|2023-12-15 09:30:00|3746.5|3745|3747.5|3747|3748|3747.5|3742.5|3741.5|57920
1702632900000|2023-12-15 09:35:00|3747|3746.5|3747.5|3747|3749|3748.5|3746.5|3746|4836
1702633200000|2023-12-15 09:40:00|3747|3746.5|3747.5|3747|3748.5|3747.5|3746|3745.5|8499
1702633500000|2023-12-15 09:45:00|3748|3747.5|3748.5|3748|3748.5|3748|3745.5|3745|3665
1702633800000|2023-12-15 09:50:00|3748|3747.5|3750.5|3750|3751.5|3751|3748|3747.5|2932
1702634100000|2023-12-15 09:55:00|3750|3749.5|3748.5|3748|3751.5|3751|3748.5|3747.5|3883
1702634400000|2023-12-15 10:00:00|3748|3747.5|3747|3746.5|3749|3748|3746|3745|3050
1702634700000|2023-12-15 10:05:00|3747.5|3747|3741.5|3740.5|3747.5|3747|3741.5|3740.5|55914
1702635300000|2023-12-15 10:15:00|3747|3746.5|3740.5|3740|3747.5|3747|3740|3739|19741
1702635600000|2023-12-15 10:20:00|3741|3740.5|3746|3745.5|3746.5|3746|3740|3739|8333
1702635900000|2023-12-15 10:25:00|3745.5|3745|3743.5|3743|3746|3745|3741|3740.5|13016
1702636200000|2023-12-15 10:30:00|3743|3742.5|3743|3742.5|3743.5|3742.5|3740.5|3740|6325
1702636500000|2023-12-15 10:35:00|3742.5|3742|3744|3743|3745|3744.5|3741|3740|6838
1702636800000|2023-12-15 10:40:00|3743.5|3742.5|3745|3744.5|3746.5|3745.5|3743|3742.5|5285
1702637100000|2023-12-15 10:45:00|3744.5|3744|3745|3744.5|3745.5|3745|3743|3742.5|8812
1702637400000|2023-12-15 10:50:00|3744.5|3744|3743.5|3743|3744.5|3744|3740|3739.5|42143
1702637700000|2023-12-15 10:55:00|3744|3743.5|3744.5|3744|3747|3746.5|3743.5|3743.5|27097
1702638000000|2023-12-15 11:00:00|3744|3743.5|3744.5|3744|3747|3746|3742.5|3742|5860
1702638300000|2023-12-15 11:05:00|3745|3745|3749|3748|3749.5|3749|3745|3745|3641
1702638600000|2023-12-15 11:10:00|3748.5|3748.5|3744.5|3744|3749|3748.5|3744.5|3744|2925
1702638900000|2023-12-15 11:15:00|3744|3743|3744.5|3743.5|3745.5|3744.5|3743.5|3743|2631
1702639200000|2023-12-15 11:20:00|3745|3744|3746|3745.5|3746.5|3745.5|3744.5|3743.5|11685
1702639500000|2023-12-15 11:25:00|3746.5|3746|3748|3747|3749.5|3748.5|3746.5|3746|2768
1702639800000|2023-12-15 11:30:00|3747.5|3746.5|3747.5|3746.5|3748.5|3748|3746|3745.5|13081
1702640100000|2023-12-15 11:35:00|3747|3747|3745.5|3745|3748|3747|3745.5|3745|5985
1702640400000|2023-12-15 11:40:00|3746|3745.5|3747|3746.5|3747|3746.5|3744.5|3743.5|3982
1702640700000|2023-12-15 11:45:00|3747.5|3747|3747|3746|3749.5|3748.5|3746.5|3746|5256
1702641000000|2023-12-15 11:50:00|3747.5|3746.5|3750.5|3749.5|3750.5|3749.5|3747.5|3746|4272
1702641300000|2023-12-15 11:55:00|3750|3750|3748.5|3748|3750.5|3750|3748.5|3748|3599
1702641600000|2023-12-15 12:00:00|3749|3748.5|3746.5|3746|3749|3748.5|3746.5|3746|4033
1702641900000|2023-12-15 12:05:00|3747|3745.5|3748.5|3747.5|3748.5|3747.5|3747|3745.5|3867
1702642200000|2023-12-15 12:10:00|3748|3747|3750|3749.5|3750.5|3750|3747.5|3747|4844
1702642500000|2023-12-15 12:15:00|3750.5|3750|3753|3752.5|3753.5|3752.5|3750.5|3750|5510
1702642800000|2023-12-15 12:20:00|3753.5|3753|3754.5|3753.5|3755|3754.5|3753|3753|3122
1702643100000|2023-12-15 12:25:00|3755|3754|3754.5|3754|3755|3754.5|3753.5|3752.5|104390
1702643400000|2023-12-15 12:30:00|3755|3754.5|3754|3753.5|3755|3754.5|3754|3753.5|6943
1702643700000|2023-12-15 12:35:00|3754.5|3754|3755|3754|3755|3754.5|3754.5|3754|3180
1702644000000|2023-12-15 12:40:00|3754.5|3754.5|3756|3755.5|3756.5|3756|3754.5|3754|6089
1702644300000|2023-12-15 12:45:00|3756.5|3756|3756|3755.5|3757|3756.5|3755.5|3755|5236
1702644600000|2023-12-15 12:50:00|3756.5|3756|3755|3754|3757|3756.5|3754.5|3754|3936
1702644900000|2023-12-15 12:55:00|3754.5|3753.5|3756|3755.5|3756.5|3756|3754|3753.5|3916
1702645200000|2023-12-15 13:00:00|3756.5|3756|3754|3753.5|3756.5|3756|3754|3753.5|8514
1702645500000|2023-12-15 13:05:00|3754.5|3754|3747.5|3746.5|3754.5|3754|3746.5|3745.5|8228
1702645800000|2023-12-15 13:10:00|3747|3747|3745.5|3744.5|3747|3747|3744|3743.5|2732
1702646100000|2023-12-15 13:15:00|3746|3745|3746.5|3746|3747.5|3747|3746|3744.5|103521
1702646400000|2023-12-15 13:20:00|3747|3746.5|3750|3749.5|3750|3749.5|3747|3746.5|8077
1702646700000|2023-12-15 13:25:00|3749.5|3748.5|3750.5|3749.5|3751.5|3750.5|3749.5|3748.5|2982
1702647000000|2023-12-15 13:30:00|3751|3750|3752|3751|3752.5|3751.5|3750.5|3750|3422
1702647300000|2023-12-15 13:35:00|3752.5|3751.5|3754.5|3753.5|3754.5|3754|3752|3751|4725
1702647600000|2023-12-15 13:40:00|3755|3754|3754.5|3754|3756.5|3756|3753|3752.5|10857
1702647900000|2023-12-15 13:45:00|3755|3754.5|3753|3752.5|3755|3754.5|3753|3752.5|4302
1702648200000|2023-12-15 13:50:00|3752.5|3752|3753|3752|3753.5|3753|3751.5|3751|6412
1702648500000|2023-12-15 13:55:00|3752.5|3752.5|3753|3752.5|3754|3753.5|3752.5|3751.5|4405
1702648800000|2023-12-15 14:00:00|3753.5|3752|3752|3751.5|3754.5|3753.5|3752|3751.5|3946
1702649100000|2023-12-15 14:05:00|3752.5|3752|3750|3749|3754|3753.5|3749.5|3749|10132
1702649400000|2023-12-15 14:10:00|3750.5|3749.5|3751|3750|3751|3750|3748.5|3748|3108
1702649700000|2023-12-15 14:15:00|3750.5|3749.5|3750|3749.5|3752.5|3751.5|3750|3749.5|3768
1702650000000|2023-12-15 14:20:00|3750.5|3750|3751.5|3750.5|3751.5|3750.5|3749|3748.5|6333
1702650300000|2023-12-15 14:25:00|3751|3751|3752.5|3752|3753.5|3753|3750.5|3750|17335
1702650600000|2023-12-15 14:30:00|3753|3752.5|3753.5|3753|3757|3756|3752|3751|17979
1702650900000|2023-12-15 14:35:00|3753|3752.5|3751|3750|3755.5|3754.5|3749|3748|47414
1702651200000|2023-12-15 14:40:00|3750.5|3750.5|3749.5|3748.5|3754|3753.5|3749|3748|8160
1702651500000|2023-12-15 14:45:00|3749|3748|3754|3753.5|3754|3753.5|3748|3747|12509
1702651800000|2023-12-15 14:50:00|3754.5|3754|3760.5|3760|3762|3761|3754.5|3754|13202
1702652100000|2023-12-15 14:55:00|3760|3759.5|3760.5|3760|3762|3761.5|3758.5|3758|14512
1702652400000|2023-12-15 15:00:00|3761|3760.5|3762.5|3762|3765|3764.5|3760.5|3760|7799
1702652700000|2023-12-15 15:05:00|3763|3762.5|3761|3760.5|3765|3764.5|3761|3760|7596
1702653000000|2023-12-15 15:10:00|3761.5|3761|3765|3764.5|3765.5|3765|3760.5|3760|7662
1702653300000|2023-12-15 15:15:00|3764.5|3764|3762.5|3762|3766|3765.5|3762|3761|10340
1702653600000|2023-12-15 15:20:00|3762|3761.5|3761.5|3760.5|3764.5|3764|3761.5|3760.5|9560
1702653900000|2023-12-15 15:25:00|3762|3761|3762|3761.5|3763.5|3763|3761.5|3760.5|13745
1702654200000|2023-12-15 15:30:00|3761.5|3761|3762|3761.5|3765|3764|3761.5|3761|12911
1702654500000|2023-12-15 15:35:00|3762.5|3761|3760|3759.5|3762.5|3762|3759.5|3759|4753
1702654800000|2023-12-15 15:40:00|3760.5|3759|3759.5|3759|3761.5|3761|3759.5|3759|9915
1702655100000|2023-12-15 15:45:00|3760|3758.5|3755|3754.5|3760|3758.5|3755|3754.5|5518
1702655400000|2023-12-15 15:50:00|3755.5|3755|3755|3754|3755.5|3755|3753.5|3753|16528
1702655700000|2023-12-15 15:55:00|3754.5|3754.5|3753|3752.5|3755.5|3754.5|3752.5|3752|8114
1702656000000|2023-12-15 16:00:00|3753.5|3752|3754.5|3754|3755|3754.5|3753.5|3752|12158
1702656300000|2023-12-15 16:05:00|3755|3754.5|3752.5|3752|3755|3754.5|3749.5|3749|9663
1702656600000|2023-12-15 16:10:00|3753|3751.5|3754.5|3754|3755|3754.5|3753|3751.5|9386
1702656900000|2023-12-15 16:15:00|3755|3754.5|3755|3754.5|3756|3755.5|3753.5|3753|15210
1702657200000|2023-12-15 16:20:00|3754.5|3754|3753|3752.5|3755|3754|3753|3752.5|9466
1702657500000|2023-12-15 16:25:00|3753.5|3753|3755|3754|3755|3754|3752|3751.5|15213
1702886400000|2023-12-18 08:00:00|3746.5|3745|3748|3747|3750.5|3749|3743.5|3741.5|7536
1702886700000|2023-12-18 08:05:00|3747.5|3746.5|3747|3746.5|3751|3750.5|3745.5|3744.5|5710
1702887000000|2023-12-18 08:10:00|3747.5|3746|3744|3743.5|3748|3747|3743|3742.5|5172
1702887300000|2023-12-18 08:15:00|3744.5|3743|3740|3738.5|3744.5|3744|3740|3738.5|5140
1702887600000|2023-12-18 08:20:00|3739.5|3738|3738|3737.5|3741|3740.5|3737|3736|3615
1702887900000|2023-12-18 08:25:00|3737.5|3737|3737|3735.5|3739|3738|3736|3735|4403
1702888200000|2023-12-18 08:30:00|3736.5|3736|3738|3737.5|3739|3738|3734.5|3734|2919
1702888500000|2023-12-18 08:35:00|3739|3738|3734.5|3733.5|3739|3738|3733.5|3733|2681
1702888800000|2023-12-18 08:40:00|3735|3734|3728.5|3727.5|3735|3734.5|3728.5|3727.5|3748
1702889100000|2023-12-18 08:45:00|3729|3728.5|3727.5|3726.5|3729|3728.5|3726.5|3725.5|3707
1702889400000|2023-12-18 08:50:00|3728|3727|3730|3729.5|3730|3729.5|3727|3726|6616
1702889700000|2023-12-18 08:55:00|3731|3730.5|3731.5|3730.5|3732.5|3731.5|3729|3728|2941
1702890000000|2023-12-18 09:00:00|3731|3730|3734|3733|3734|3733|3731|3729.5|2745
1702890300000|2023-12-18 09:05:00|3733.5|3733.5|3732.5|3731.5|3735|3734.5|3732.5|3731.5|3640
1702890600000|2023-12-18 09:10:00|3733|3732|3729.5|3728.5|3733|3732.5|3729.5|3728|3459
1702890900000|2023-12-18 09:15:00|3729|3728|3730.5|3730|3731.5|3731|3728|3727|3539
1702891200000|2023-12-18 09:20:00|3731|3730.5|3736|3735.5|3738|3737|3731|3730.5|6430
1702891500000|2023-12-18 09:25:00|3736.5|3735|3737|3736.5|3738.5|3738|3735|3734.5|5891
1702891800000|2023-12-18 09:30:00|3737.5|3737|3735.5|3735|3737.5|3737|3735|3734|4872
1702892100000|2023-12-18 09:35:00|3736|3735.5|3738|3737|3739|3738|3736|3735|3728
1702892400000|2023-12-18 09:40:00|3739|3737.5|3749|3748|3749|3748.5|3739|3737.5|72630
1702892700000|2023-12-18 09:45:00|3749.5|3747.5|3751.5|3750.5|3751.5|3750.5|3745|3744.5|10873
1702893000000|2023-12-18 09:50:00|3752|3751|3751.5|3751|3752.5|3752|3750|3749.5|6360
1702893300000|2023-12-18 09:55:00|3752|3752|3752.5|3752|3754|3753.5|3751.5|3750.5|5528
1702893600000|2023-12-18 10:00:00|3753|3752.5|3747.5|3747|3753.5|3753|3746.5|3746|5519
1702893900000|2023-12-18 10:05:00|3747|3746.5|3743|3742|3747.5|3746.5|3743|3742|4177
1702894200000|2023-12-18 10:10:00|3742.5|3742.5|3747|3746.5|3748.5|3747.5|3742.5|3742|5065
1702894500000|2023-12-18 10:15:00|3747.5|3747|3749|3748.5|3749.5|3749|3747|3747|4128
1702894800000|2023-12-18 10:20:00|3748.5|3748|3749.5|3749|3750.5|3749.5|3747.5|3746.5|2493
1702895100000|2023-12-18 10:25:00|3750|3749.5|3749.5|3748|3751|3750.5|3749|3748|4262
1702895400000|2023-12-18 10:30:00|3749|3748.5|3744.5|3743.5|3751|3750.5|3744.5|3743.5|3497
1702895700000|2023-12-18 10:35:00|3744|3743|3747.5|3747|3747.5|3747|3744|3743|4863
1702896000000|2023-12-18 10:40:00|3748|3747.5|3744|3743|3748|3747.5|3744|3743|1243
1702896300000|2023-12-18 10:45:00|3744.5|3743.5|3743|3742.5|3745|3744.5|3742.5|3741.5|5205
1702896600000|2023-12-18 10:50:00|3743.5|3743|3744|3743|3744.5|3744|3742.5|3742|2176
1702896900000|2023-12-18 10:55:00|3743.5|3742.5|3744|3743.5|3745|3744.5|3743|3742.5|1660
1702897200000|2023-12-18 11:00:00|3745|3744|3743|3742|3745.5|3745|3741.5|3741|4991
1702897500000|2023-12-18 11:05:00|3743.5|3742.5|3747|3746.5|3747|3746.5|3743|3742.5|1869
1702897800000|2023-12-18 11:10:00|3747.5|3747|3751|3750|3751.5|3750.5|3746|3745.5|3136
1702898100000|2023-12-18 11:15:00|3751.5|3750.5|3750.5|3750|3751.5|3750.5|3750|3749|3357
1702898400000|2023-12-18 11:20:00|3751|3750.5|3750.5|3750|3751.5|3751|3748|3747.5|5452
1702898700000|2023-12-18 11:25:00|3751|3750.5|3749.5|3749|3751|3750.5|3748|3747.5|3646
1702899000000|2023-12-18 11:30:00|3749|3748.5|3751|3750.5|3751|3750.5|3748.5|3748|3399
1702899300000|2023-12-18 11:35:00|3750.5|3750|3750.5|3749.5|3751|3750.5|3750|3749|3474
1702899600000|2023-12-18 11:40:00|3750|3750|3749|3748|3751.5|3750.5|3749|3748|3061
1702899900000|2023-12-18 11:45:00|3748.5|3747.5|3747|3746.5|3749|3748|3747|3746.5|13070
1702900200000|2023-12-18 11:50:00|3747.5|3746|3747|3746|3747.5|3747|3746.5|3745.5|1420
1702900500000|2023-12-18 11:55:00|3747.5|3746.5|3748|3747.5|3749|3748.5|3747|3746.5|5045
1702900800000|2023-12-18 12:00:00|3749|3748.5|3752|3751|3752.5|3752|3748.5|3747.5|7259
1702901100000|2023-12-18 12:05:00|3751.5|3751.5|3751.5|3750.5|3753|3752.5|3751|3750|3854
1702901400000|2023-12-18 12:10:00|3752|3751|3753.5|3753|3754|3753.5|3752|3751|2990
1702901700000|2023-12-18 12:15:00|3754|3753.5|3753.5|3752.5|3754.5|3754|3753|3752.5|9605
1702902000000|2023-12-18 12:20:00|3753|3752|3751.5|3750.5|3754|3753.5|3750.5|3750|4931
1702902300000|2023-12-18 12:25:00|3752|3751|3751.5|3750.5|3753|3752.5|3751|3750.5|2418
1702902600000|2023-12-18 12:30:00|3752|3751|3750|3749|3752|3751|3749|3748.5|4852
1702902900000|2023-12-18 12:35:00|3749.5|3748|3749.5|3749|3751.5|3751|3748.5|3748|4295
1702903200000|2023-12-18 12:40:00|3750|3749.5|3748.5|3747.5|3750.5|3750|3748|3747|9650
1702903500000|2023-12-18 12:45:00|3748|3747|3749.5|3749|3750|3749.5|3748|3747|3259
1702903800000|2023-12-18 12:50:00|3750|3749.5|3750|3749.5|3750.5|3750|3748|3747.5|2725
1702904100000|2023-12-18 12:55:00|3749.5|3749|3752|3751.5|3752|3751.5|3749.5|3749|2345
1702904400000|2023-12-18 13:00:00|3751.5|3751|3754|3753|3754.5|3753.5|3751|3750|2952
1702904700000|2023-12-18 13:05:00|3754.5|3753.5|3755|3754.5|3756|3755.5|3754|3753|2520
1702905000000|2023-12-18 13:10:00|3754.5|3753.5|3756.5|3755.5|3757|3756.5|3753|3752.5|2459
1702905300000|2023-12-18 13:15:00|3754.5|3754|3758|3757.5|3758|3757.5|3753|3752|3795
1702905600000|2023-12-18 13:20:00|3758.5|3758|3759.5|3758.5|3761|3760|3757.5|3757|5574
1702905900000|2023-12-18 13:25:00|3759|3759|3758.5|3758|3759.5|3759|3756|3755.5|5503
1702906200000|2023-12-18 13:30:00|3759|3758.5|3759.5|3758.5|3761|3760.5|3758|3757.5|4732
1702906500000|2023-12-18 13:35:00|3760|3759|3758|3757|3762.5|3761.5|3758|3757|2863
1702906800000|2023-12-18 13:40:00|3757.5|3758|3759|3758|3759.5|3759|3756.5|3756|3627
1702907100000|2023-12-18 13:45:00|3758.5|3758.5|3757.5|3757|3759|3758.5|3755.5|3755|40640
1702907400000|2023-12-18 13:50:00|3757|3756.5|3756.5|3756|3758|3757.5|3755.5|3755|4546
1702907700000|2023-12-18 13:55:00|3757.5|3756.5|3757|3756.5|3758.5|3758|3756.5|3756|3119
1702908000000|2023-12-18 14:00:00|3757.5|3757|3759.5|3758.5|3761|3760.5|3757|3756.5|133859
1702908300000|2023-12-18 14:05:00|3759|3758|3755.5|3755|3759|3758|3755.5|3754.5|3878
1702908600000|2023-12-18 14:10:00|3756|3754.5|3753|3752.5|3756|3755|3752|3751.5|3713
1702908900000|2023-12-18 14:15:00|3753.5|3753|3751.5|3751|3755|3754.5|3750.5|3749.5|1374
1702909200000|2023-12-18 14:20:00|3752|3751.5|3753|3752|3753|3752.5|3751.5|3751|4884
1702909500000|2023-12-18 14:25:00|3753.5|3752.5|3754|3753.5|3754.5|3754|3753|3752.5|3248
1702909800000|2023-12-18 14:30:00|3754.5|3754|3751.5|3750.5|3756.5|3756|3750|3749.5|13586
1702910100000|2023-12-18 14:35:00|3752|3751|3752.5|3751.5|3753|3752.5|3747|3746.5|45789
1702910400000|2023-12-18 14:40:00|3753|3750|3751|3750.5|3753|3751|3748|3747.5|5638
1702910700000|2023-12-18 14:45:00|3751.5|3751|3750|3749|3752|3751|3749.5|3748.5|7012
1702911000000|2023-12-18 14:50:00|3750.5|3749.5|3751|3750|3751.5|3751|3747.5|3747|11039
1702911300000|2023-12-18 14:55:00|3750.5|3749.5|3752|3751|3752.5|3751.5|3749|3748.5|11603
1702911600000|2023-12-18 15:00:00|3752.5|3751.5|3754|3753|3755.5|3755|3752|3751.5|6699
1702911900000|2023-12-18 15:05:00|3753.5|3753.5|3752|3751.5|3755.5|3754.5|3752|3751.5|3747
1702912200000|2023-12-18 15:10:00|3752.5|3752|3749|3748|3753.5|3752.5|3748.5|3748|4482
1702912500000|2023-12-18 15:15:00|3748.5|3747.5|3749.5|3749|3750|3749.5|3747.5|3747|5836
1702912800000|2023-12-18 15:20:00|3749|3748.5|3750|3749.5|3750|3749.5|3745.5|3745|4731
1702913100000|2023-12-18 15:25:00|3750.5|3750|3753|3752.5|3753|3752.5|3750|3749.5|6205
1702913400000|2023-12-18 15:30:00|3752.5|3752|3750.5|3749.5|3753|3752.5|3750|3749.5|6951
1702913700000|2023-12-18 15:35:00|3751|3750|3752|3751.5|3755|3754|3751|3750|7192
1702914000000|2023-12-18 15:40:00|3752.5|3752|3752|3751|3754|3753.5|3751|3750|4867
1702914300000|2023-12-18 15:45:00|3751.5|3751.5|3755.5|3754.5|3755.5|3755|3750.5|3749.5|6037
1702914600000|2023-12-18 15:50:00|3755|3754|3756|3755.5|3756|3755.5|3754.5|3754|6056
1702914900000|2023-12-18 15:55:00|3755.5|3755|3756|3755.5|3757.5|3756.5|3755|3754.5|5927
1702915200000|2023-12-18 16:00:00|3755.5|3755|3757|3756|3757.5|3757|3755|3754.5|10194
1702915500000|2023-12-18 16:05:00|3756.5|3756.5|3756.5|3756|3758|3757.5|3756.5|3756|7675
1702915800000|2023-12-18 16:10:00|3757|3755.5|3758|3757.5|3759|3758.5|3756|3755.5|10759
1702916100000|2023-12-18 16:15:00|3757.5|3757|3757|3756.5|3758.5|3758|3756.5|3755.5|10148
1702916400000|2023-12-18 16:20:00|3756.5|3756|3759.5|3759|3759.5|3759|3756.5|3756|16294
1702916700000|2023-12-18 16:25:00|3760|3759.5|3761.5|3761|3762.5|3762|3759.5|3759|30892
1702972800000|2023-12-19 08:00:00|3772.5|3769|3773|3772|3778|3775.5|3766.5|3763|8029
1702973100000|2023-12-19 08:05:00|3772.5|3771.5|3776.5|3776|3776.5|3776|3770|3769|9400
1702973400000|2023-12-19 08:10:00|3777.5|3776.5|3773.5|3772.5|3778|3776.5|3772|3771.5|4496
1702973700000|2023-12-19 08:15:00|3774|3773|3781|3780.5|3783|3782|3774|3773|9213
1702974000000|2023-12-19 08:20:00|3780|3779|3776.5|3776|3780|3779.5|3774.5|3774|7378
1702974300000|2023-12-19 08:25:00|3777.5|3776.5|3774.5|3773.5|3780|3779.5|3774.5|3773.5|4232
1702974600000|2023-12-19 08:30:00|3774|3774|3780.5|3779.5|3780.5|3779.5|3774|3774|4825
1702974900000|2023-12-19 08:35:00|3780|3780|3779|3778.5|3781.5|3781|3779|3778|6185
1702975200000|2023-12-19 08:40:00|3779.5|3779|3776|3775.5|3781|3780|3775.5|3775|4046
1702975500000|2023-12-19 08:45:00|3776.5|3776|3776|3775|3777.5|3776.5|3774|3773.5|3554
1702975800000|2023-12-19 08:50:00|3775.5|3775.5|3772.5|3772|3777|3776.5|3771.5|3771|4952
1702976100000|2023-12-19 08:55:00|3773.5|3773|3768.5|3767.5|3773.5|3773|3768|3767.5|5482
1702976400000|2023-12-19 09:00:00|3769|3768|3766|3765.5|3769|3768|3764.5|3764|7100
1702976700000|2023-12-19 09:05:00|3766.5|3766|3770.5|3769.5|3770.5|3769.5|3766|3765|6642
1702977000000|2023-12-19 09:10:00|3770|3770|3772|3770.5|3772|3771|3769|3768|2740
1702977300000|2023-12-19 09:15:00|3772.5|3771.5|3769.5|3768.5|3773.5|3772.5|3769|3768|4004
1702977600000|2023-12-19 09:20:00|3770|3769|3771.5|3771|3771.5|3771|3769|3768.5|6012
1702977900000|2023-12-19 09:25:00|3772|3771.5|3769.5|3768|3772.5|3771.5|3769.5|3768|2257
1702978200000|2023-12-19 09:30:00|3769|3769|3767|3766.5|3769|3769|3765|3764.5|5501
1702978500000|2023-12-19 09:35:00|3767.5|3767|3769|3768.5|3769.5|3768.5|3767|3766.5|2666
1702978800000|2023-12-19 09:40:00|3768|3767.5|3769|3768.5|3772|3771|3767.5|3766.5|5237
1702979100000|2023-12-19 09:45:00|3768.5|3768|3768.5|3768|3769|3768.5|3766.5|3766|3987
1702979400000|2023-12-19 09:50:00|3768|3767.5|3765|3764.5|3768|3767.5|3765|3764.5|2413
1702979700000|2023-12-19 09:55:00|3765.5|3765|3766|3765.5|3767.5|3766.5|3765.5|3765|4566
1702980000000|2023-12-19 10:00:00|3766.5|3765|3762.5|3762|3766.5|3766|3762.5|3762|186163
1702980300000|2023-12-19 10:05:00|3763|3762.5|3766.5|3766|3767.5|3767|3762.5|3762|4475
1702980600000|2023-12-19 10:10:00|3767|3766.5|3770|3769.5|3770|3769.5|3766.5|3766|7304
1702980900000|2023-12-19 10:15:00|3769.5|3769|3768|3767.5|3769.5|3769|3766.5|3766|7415
1702981200000|2023-12-19 10:20:00|3767.5|3767|3768.5|3768|3768.5|3768|3766|3765.5|4882
1702981500000|2023-12-19 10:25:00|3769|3767.5|3769|3768.5|3770.5|3770|3768.5|3767.5|4419
1702981800000|2023-12-19 10:30:00|3769.5|3768|3771.5|3771|3771.5|3771|3768.5|3768|3269
1702982100000|2023-12-19 10:35:00|3771|3770.5|3769|3768|3771.5|3770.5|3768.5|3768|6590
1702982400000|2023-12-19 10:40:00|3768.5|3767.5|3765|3764.5|3769.5|3769|3765|3764.5|2143
1702982700000|2023-12-19 10:45:00|3765.5|3765|3763.5|3763|3767.5|3767|3762.5|3762|4605
1702983000000|2023-12-19 10:50:00|3763|3762.5|3763.5|3762.5|3764.5|3764|3762.5|3762|3910
1702983300000|2023-12-19 10:55:00|3763|3762|3764.5|3764|3764.5|3764|3762|3761|3427
1702983600000|2023-12-19 11:00:00|3765|3764.5|3763.5|3762.5|3766|3765.5|3763|3762.5|3083
1702983900000|2023-12-19 11:05:00|3764|3763.5|3761.5|3761|3764|3763.5|3761.5|3761|3838
1702984200000|2023-12-19 11:10:00|3761|3760.5|3759.5|3759|3761.5|3761|3759.5|3759|3277
1702984500000|2023-12-19 11:15:00|3760|3759.5|3761.5|3760.5|3761.5|3761|3759.5|3759.5|3030
1702984800000|2023-12-19 11:20:00|3762|3761|3761.5|3761|3762.5|3761.5|3761|3760.5|4320
1702985100000|2023-12-19 11:25:00|3762|3761.5|3764|3763|3764|3763|3761.5|3761|2326
1702985400000|2023-12-19 11:30:00|3764.5|3763.5|3765.5|3764.5|3766|3765|3763|3762.5|5551
1702985700000|2023-12-19 11:35:00|3766|3765|3767.5|3766.5|3767.5|3766.5|3764|3763.5|7349
1702986000000|2023-12-19 11:40:00|3767|3766|3768.5|3767.5|3768.5|3767.5|3766.5|3766|2574
1702986300000|2023-12-19 11:45:00|3768|3767|3767|3766|3768.5|3768|3765.5|3765|2695
1702986600000|2023-12-19 11:50:00|3766.5|3766.5|3768|3767|3768.5|3768|3766.5|3766|3764
1702986900000|2023-12-19 11:55:00|3768.5|3767.5|3768.5|3767.5|3768.5|3768|3767|3766|3171
1702987200000|2023-12-19 12:00:00|3768|3768|3767.5|3767|3768.5|3768|3767|3766.5|2479
1702987500000|2023-12-19 12:05:00|3768|3767.5|3765.5|3764.5|3768.5|3767.5|3765.5|3764.5|4273
1702987800000|2023-12-19 12:10:00|3765|3764|3765|3764.5|3765|3764.5|3762.5|3762|4572
1702988100000|2023-12-19 12:15:00|3765.5|3765|3765|3764|3767|3766|3764.5|3764|3616
1702988400000|2023-12-19 12:20:00|3764.5|3763.5|3761.5|3761|3765|3763.5|3761|3760|4397
1702988700000|2023-12-19 12:25:00|3761|3760.5|3764|3763.5|3764|3763.5|3761|3760.5|2431
1702989000000|2023-12-19 12:30:00|3763.5|3763|3763.5|3762.5|3764|3763.5|3762.5|3762|3018
1702989300000|2023-12-19 12:35:00|3763|3763|3765|3764.5|3765.5|3765|3763|3762.5|3376
1702989600000|2023-12-19 12:40:00|3765.5|3765|3767.5|3766.5|3767.5|3766.5|3764.5|3764|2868
1702989900000|2023-12-19 12:45:00|3767|3767|3763|3762.5|3767.5|3767|3762|3761.5|4931
1702990200000|2023-12-19 12:50:00|3762.5|3762|3762|3761.5|3763.5|3763|3760.5|3760|11614
1702990500000|2023-12-19 12:55:00|3762.5|3762|3765|3764.5|3766|3765.5|3761.5|3761|3251
1702990800000|2023-12-19 13:00:00|3764.5|3764|3764.5|3764|3767|3766|3763.5|3762.5|3568
1702991100000|2023-12-19 13:05:00|3764|3763.5|3764.5|3764|3765|3764.5|3763.5|3763|5031
1702991400000|2023-12-19 13:10:00|3765|3764.5|3762|3761.5|3765|3764.5|3762|3761.5|5544
1702991700000|2023-12-19 13:15:00|3762.5|3762|3761|3760.5|3762.5|3762|3761|3760.5|1116
1702992000000|2023-12-19 13:20:00|3761.5|3760|3763|3762.5|3763|3762.5|3760.5|3760|1136
1702992300000|2023-12-19 13:25:00|3763.5|3762|3767|3766.5|3767.5|3766.5|3763.5|3762|4693
1702992600000|2023-12-19 13:30:00|3766.5|3766|3767|3766|3768.5|3768|3766|3765|5759
1702992900000|2023-12-19 13:35:00|3766.5|3765.5|3766|3765.5|3767.5|3767|3765.5|3764.5|2315
1702993200000|2023-12-19 13:40:00|3767|3765|3767|3766.5|3767|3766.5|3765|3764|4347
1702993500000|2023-12-19 13:45:00|3766.5|3766|3765.5|3765|3767.5|3767|3765|3764|3492
1702993800000|2023-12-19 13:50:00|3765|3764.5|3763.5|3763|3765.5|3765|3762|3761.5|2757
1702994100000|2023-12-19 13:55:00|3764|3763.5|3763.5|3763|3764|3763.5|3761.5|3761|3125
1702994400000|2023-12-19 14:00:00|3763|3762.5|3762|3761.5|3763.5|3763|3762|3761|5146
1702994700000|2023-12-19 14:05:00|3761.5|3761|3762.5|3761.5|3762.5|3762|3761.5|3761|1644
1702995000000|2023-12-19 14:10:00|3762|3762|3761.5|3761|3762.5|3762|3760.5|3760|995
1702995300000|2023-12-19 14:15:00|3761|3760.5|3759.5|3759|3761|3760.5|3759|3758.5|7046
1702995600000|2023-12-19 14:20:00|3759|3758.5|3758.5|3758|3760.5|3760|3757|3756.5|2517
1702995900000|2023-12-19 14:25:00|3758|3757.5|3759|3758|3760|3759.5|3757|3756|6973
1702996200000|2023-12-19 14:30:00|3759.5|3758.5|3763|3762.5|3768|3767|3759.5|3758.5|9459
1702996500000|2023-12-19 14:35:00|3763.5|3762|3764.5|3764|3764.5|3764|3760|3759.5|7724
1702996800000|2023-12-19 14:40:00|3765|3764.5|3762.5|3762|3767.5|3767|3761.5|3761|538568
1702997100000|2023-12-19 14:45:00|3763|3762.5|3767|3766|3767|3766|3763|3762|7903
1702997400000|2023-12-19 14:50:00|3766.5|3766.5|3768|3767.5|3770|3769|3766.5|3766|6836
1702997700000|2023-12-19 14:55:00|3767.5|3767|3768.5|3768|3769|3768.5|3766|3765.5|6596
1702998000000|2023-12-19 15:00:00|3768|3767.5|3770|3769|3771.5|3771|3768|3767.5|6845
1702998300000|2023-12-19 15:05:00|3770.5|3769.5|3774.5|3774|3775.5|3775|3770.5|3769.5|9404
1702998600000|2023-12-19 15:10:00|3774|3773.5|3773|3772.5|3775|3774.5|3773|3772.5|4528
1702998900000|2023-12-19 15:15:00|3772.5|3772|3771|3770.5|3774.5|3774|3771|3770.5|6604
1702999200000|2023-12-19 15:20:00|3770.5|3770|3772|3771.5|3772.5|3772|3770|3769.5|4570
1702999500000|2023-12-19 15:25:00|3771.5|3771|3766|3765.5|3771.5|3771|3765.5|3765|8349
1702999800000|2023-12-19 15:30:00|3765.5|3765|3764.5|3764|3767|3766.5|3763.5|3763|6558
1703000100000|2023-12-19 15:35:00|3765|3763.5|3766.5|3766|3766.5|3766|3762|3761.5|9075
1703000400000|2023-12-19 15:40:00|3767|3766.5|3769|3768|3770.5|3770|3766.5|3766|10785
1703000700000|2023-12-19 15:45:00|3770|3768.5|3770|3769.5|3771.5|3770.5|3769|3768.5|10786
1703001000000|2023-12-19 15:50:00|3770.5|3770|3771|3770.5|3772.5|3771.5|3770|3769.5|16501
1703001300000|2023-12-19 15:55:00|3771.5|3771|3772|3771.5|3772|3771.5|3770|3769|80908
1703001600000|2023-12-19 16:00:00|3771.5|3771|3769.5|3769|3772|3771.5|3768.5|3768|9801
1703001900000|2023-12-19 16:05:00|3769|3768.5|3766.5|3766|3769.5|3769|3766.5|3765.5|6145
1703002200000|2023-12-19 16:10:00|3767|3765.5|3766|3765.5|3768|3767.5|3765.5|3765|7789
1703002500000|2023-12-19 16:15:00|3765.5|3765|3764.5|3764|3767|3766.5|3764.5|3764|10739
1703002800000|2023-12-19 16:20:00|3764|3763.5|3761.5|3760.5|3765|3764.5|3761.5|3760.5|11143
1703003100000|2023-12-19 16:25:00|3761|3761|3763|3761.5|3765|3764.5|3760.5|3760|16222
1703059200000|2023-12-20 08:00:00|3795.5|3793.5|3792|3790.5|3797|3795|3781|3779.5|12182
1703059500000|2023-12-20 08:05:00|3791.5|3791|3803.5|3802.5|3805|3802.5|3791|3790|16272
1703059800000|2023-12-20 08:10:00|3804|3801|3804|3803|3808.5|3807.5|3799.5|3798.5|11770
1703060100000|2023-12-20 08:15:00|3804.5|3803.5|3801|3800|3806.5|3805.5|3801|3799.5|6496
1703060400000|2023-12-20 08:20:00|3801.5|3801|3807|3806.5|3808|3807|3800.5|3799.5|4870
1703060700000|2023-12-20 08:25:00|3806.5|3805.5|3807.5|3806.5|3808.5|3807.5|3805|3804.5|6960
1703061000000|2023-12-20 08:30:00|3808.5|3807|3806|3805|3808.5|3807|3802.5|3801.5|9555
1703061300000|2023-12-20 08:35:00|3805|3804.5|3802.5|3801.5|3805.5|3804.5|3801|3800|7182
1703061600000|2023-12-20 08:40:00|3804|3803|3806|3805|3807|3806.5|3803.5|3802.5|6808
1703061900000|2023-12-20 08:45:00|3806.5|3805.5|3800|3799.5|3806.5|3805.5|3800|3799|7449
1703062200000|2023-12-20 08:50:00|3800.5|3800|3794.5|3793.5|3802|3801.5|3794|3793.5|11751
1703062500000|2023-12-20 08:55:00|3794|3794|3793.5|3793|3796.5|3796|3793.5|3793|8336
1703062800000|2023-12-20 09:00:00|3793|3792.5|3788.5|3788|3793|3792.5|3787.5|3787|5693
1703063100000|2023-12-20 09:05:00|3789|3788.5|3789|3788.5|3789.5|3789|3787|3786.5|9941
1703063400000|2023-12-20 09:10:00|3789.5|3789|3786.5|3785.5|3789.5|3789|3785.5|3785|9693
1703063700000|2023-12-20 09:15:00|3787|3786|3790.5|3790|3790.5|3790|3786|3785|7555
1703064000000|2023-12-20 09:20:00|3791|3790.5|3795|3794.5|3795|3794.5|3790.5|3790|7901
1703064300000|2023-12-20 09:25:00|3794.5|3794|3794.5|3794|3799.5|3798.5|3794.5|3794|3209176
1703064600000|2023-12-20 09:30:00|3795|3794.5|3793.5|3793|3795.5|3794.5|3793|3792.5|8804
1703064900000|2023-12-20 09:35:00|3793|3792.5|3795|3794|3796|3795.5|3792.5|3792|10087
1703065200000|2023-12-20 09:40:00|3795.5|3794.5|3790.5|3790|3795.5|3795|3790|3789|8705
1703065500000|2023-12-20 09:45:00|3791|3790.5|3794|3793|3794|3793.5|3789.5|3789|3909
1703065800000|2023-12-20 09:50:00|3795|3793.5|3794|3793.5|3795|3794|3792.5|3791.5|1743
1703066100000|2023-12-20 09:55:00|3793.5|3793|3793|3792|3795.5|3795|3792.5|3792|3076
1703066400000|2023-12-20 10:00:00|3792.5|3792.5|3792|3791|3795|3794|3791.5|3790.5|2956
1703066700000|2023-12-20 10:05:00|3791.5|3791.5|3793|3792|3793|3792|3790.5|3789.5|1849
1703067000000|2023-12-20 10:10:00|3792.5|3791.5|3795.5|3794.5|3795.5|3795|3791.5|3790.5|2025
1703067300000|2023-12-20 10:15:00|3796|3795.5|3793|3792.5|3796|3795.5|3793|3792.5|4370
1703067600000|2023-12-20 10:20:00|3793.5|3792|3795|3794|3796|3795.5|3793.5|3792|2249
1703067900000|2023-12-20 10:25:00|3794.5|3794.5|3794.5|3793.5|3796|3795|3793.5|3793|7030
1703068200000|2023-12-20 10:30:00|3794|3793|3790.5|3790|3794.5|3793.5|3790.5|3790|4248
1703068500000|2023-12-20 10:35:00|3791|3790.5|3793.5|3793|3794|3793.5|3790|3789|3950
1703068800000|2023-12-20 10:40:00|3794|3793.5|3796|3795.5|3796.5|3796|3794|3793|4173
1703069100000|2023-12-20 10:45:00|3795.5|3795|3794|3793.5|3796|3795.5|3793|3792.5|4462
1703069400000|2023-12-20 10:50:00|3794.5|3793|3793.5|3793|3795.5|3794.5|3793|3792.5|4325
1703069700000|2023-12-20 10:55:00|3793|3792.5|3791|3790|3793|3792.5|3790.5|3790|4084
1703070000000|2023-12-20 11:00:00|3791.5|3790.5|3793|3792.5|3793|3792.5|3791|3790.5|6524
1703070300000|2023-12-20 11:05:00|3793.5|3792|3794.5|3793.5|3795.5|3795|3793|3792|3044
1703070600000|2023-12-20 11:10:00|3795|3794|3799|3798|3799.5|3798.5|3795|3793.5|6783
1703070900000|2023-12-20 11:15:00|3798.5|3798.5|3795|3794.5|3798.5|3798.5|3795|3794.5|2802
1703071200000|2023-12-20 11:20:00|3794.5|3793.5|3794|3793|3797|3796.5|3794|3793|2305
1703071500000|2023-12-20 11:25:00|3793.5|3792.5|3793.5|3792.5|3796|3795|3793|3792.5|4407
1703071800000|2023-12-20 11:30:00|3794|3793|3792.5|3792|3794.5|3793.5|3792|3791.5|2145
1703072100000|2023-12-20 11:35:00|3793|3791.5|3792|3791.5|3793|3792|3791.5|3791|1886
1703072400000|2023-12-20 11:40:00|3791.5|3791|3791.5|3791|3792|3791.5|3790|3789.5|3121
1703072700000|2023-12-20 11:45:00|3791|3790.5|3791.5|3790.5|3791.5|3791|3790.5|3790|2352
1703073000000|2023-12-20 11:50:00|3792|3791|3791.5|3791|3792|3791.5|3790.5|3790|4525
1703073300000|2023-12-20 11:55:00|3792|3791.5|3792|3791.5|3792.5|3792|3792|3791.5|1555
1703073600000|2023-12-20 12:00:00|3791.5|3791|3790.5|3789.5|3792|3791.5|3789.5|3789|34131
1703073900000|2023-12-20 12:05:00|3791|3790.5|3789.5|3788.5|3792|3791|3789|3788.5|737399
1703074200000|2023-12-20 12:10:00|3790|3789|3789.5|3788.5|3790|3789|3788.5|3788|1914
1703074500000|2023-12-20 12:15:00|3790|3789|3790|3789.5|3790.5|3789.5|3788.5|3788|1001
1703074800000|2023-12-20 12:20:00|3790.5|3790|3788|3787.5|3790.5|3790|3788|3787.5|3337
1703075100000|2023-12-20 12:25:00|3788.5|3788|3788.5|3787.5|3788.5|3788|3788|3787.5|1114
1703075400000|2023-12-20 12:30:00|3788|3788|3790|3789|3790|3789.5|3788|3788|1596
1703075700000|2023-12-20 12:35:00|3789.5|3789.5|3788.5|3788|3789.5|3789.5|3788|3787.5|2041
1703076000000|2023-12-20 12:40:00|3789|3787.5|3789|3788.5|3790.5|3789.5|3789|3787.5|2237
1703076300000|2023-12-20 12:45:00|3789.5|3788|3786.5|3786|3789.5|3789|3786|3785.5|5401
1703076600000|2023-12-20 12:50:00|3787|3786.5|3790.5|3789.5|3790.5|3790|3786.5|3786|1641
1703076900000|2023-12-20 12:55:00|3791|3790|3791.5|3791|3792|3791.5|3790.5|3789.5|1617
1703077200000|2023-12-20 13:00:00|3792|3791.5|3792.5|3792|3793.5|3793|3792|3791|1877
1703077500000|2023-12-20 13:05:00|3793|3791.5|3791|3790|3793|3791.5|3789.5|3789|2249
1703077800000|2023-12-20 13:10:00|3790|3789|3790|3789|3790.5|3790|3789|3788|1444
1703078100000|2023-12-20 13:15:00|3789.5|3788.5|3789|3788|3790|3789.5|3789|3788|2119
1703078400000|2023-12-20 13:20:00|3789.5|3788.5|3790|3789.5|3790|3789.5|3789|3788|3227
1703078700000|2023-12-20 13:25:00|3789.5|3789|3790|3789.5|3790|3789.5|3788|3787.5|2399
1703079000000|2023-12-20 13:30:00|3789.5|3789|3789.5|3788.5|3790|3789.5|3787.5|3786.5|5800
1703079300000|2023-12-20 13:35:00|3790|3789|3792|3791.5|3792|3791.5|3789|3788.5|4064
1703079600000|2023-12-20 13:40:00|3791.5|3791|3792.5|3791.5|3792.5|3791.5|3790.5|3790|3913
1703079900000|2023-12-20 13:45:00|3792|3791|3794|3793.5|3795.5|3794.5|3791|3790|2281
1703080200000|2023-12-20 13:50:00|3793.5|3793|3794.5|3794|3795.5|3795|3793|3792.5|2973
1703080500000|2023-12-20 13:55:00|3795.5|3795|3791.5|3791|3795.5|3795|3791.5|3791|2165
1703080800000|2023-12-20 14:00:00|3792|3791.5|3793|3792.5|3794.5|3794|3791.5|3791|4983
1703081100000|2023-12-20 14:05:00|3792.5|3792|3794|3793.5|3795|3794.5|3792|3791|4439
1703081400000|2023-12-20 14:10:00|3793.5|3793|3793|3792.5|3794.5|3794|3792|3791.5|4232
1703081700000|2023-12-20 14:15:00|3793.5|3793|3791.5|3791|3795.5|3795|3791.5|3790.5|5744
1703082000000|2023-12-20 14:20:00|3791|3790.5|3791|3790.5|3792|3791.5|3790|3789.5|5098
1703082300000|2023-12-20 14:25:00|3791.5|3791|3789.5|3789|3792|3791|3788|3787.5|24533
1703082600000|2023-12-20 14:30:00|3788.5|3788|3788.5|3787.5|3791|3790|3786.5|3786|8074
1703082900000|2023-12-20 14:35:00|3787.5|3786.5|3787|3786.5|3790.5|3790|3787|3786|6526
1703083200000|2023-12-20 14:40:00|3787.5|3787|3787.5|3787|3787.5|3787|3783.5|3783|3586
1703083500000|2023-12-20 14:45:00|3787|3786.5|3784.5|3783.5|3787|3786.5|3783.5|3783|7088
1703083800000|2023-12-20 14:50:00|3784|3784|3784|3783.5|3786.5|3786|3784|3783.5|5586
1703084100000|2023-12-20 14:55:00|3783.5|3782.5|3783|3782|3785|3784.5|3783|3782|3052
1703084400000|2023-12-20 15:00:00|3783.5|3782.5|3783|3782.5|3788|3787.5|3782.5|3782|65058
1703084700000|2023-12-20 15:05:00|3783.5|3783|3785|3784.5|3786.5|3786|3782.5|3782|45656
1703085000000|2023-12-20 15:10:00|3785.5|3785|3786|3785.5|3787|3786.5|3784.5|3784|7939
1703085300000|2023-12-20 15:15:00|3785.5|3785|3785.5|3785|3788|3787.5|3785|3784.5|5219
1703085600000|2023-12-20 15:20:00|3785|3784.5|3783.5|3783|3785|3784.5|3782|3781.5|5729
1703085900000|2023-12-20 15:25:00|3782.5|3782|3785.5|3785|3788|3787.5|3782.5|3781.5|15705
1703086200000|2023-12-20 15:30:00|3786|3785.5|3787.5|3787|3787.5|3787|3785|3784.5|8566
1703086500000|2023-12-20 15:35:00|3787|3786.5|3787|3786.5|3789.5|3789|3787|3786.5|7198
1703086800000|2023-12-20 15:40:00|3787.5|3787|3787|3786.5|3788.5|3788|3785.5|3784.5|6260
1703087100000|2023-12-20 15:45:00|3786.5|3786|3786.5|3786|3788|3787.5|3786|3785.5|12723
1703087400000|2023-12-20 15:50:00|3786|3785.5|3788|3787.5|3788.5|3788|3786|3785.5|6950
1703087700000|2023-12-20 15:55:00|3788.5|3788|3790|3789.5|3790|3789.5|3788|3787.5|10610
1703088000000|2023-12-20 16:00:00|3789.5|3789|3789.5|3789|3790|3789.5|3788.5|3788|6564
1703088300000|2023-12-20 16:05:00|3790|3789.5|3791|3790|3791.5|3791|3789.5|3789|32653
1703088600000|2023-12-20 16:10:00|3790.5|3790.5|3792.5|3792|3793|3792.5|3790|3789.5|8659
1703088900000|2023-12-20 16:15:00|3793|3792.5|3793|3792.5|3794.5|3794|3792.5|3792|11320
1703089200000|2023-12-20 16:20:00|3793.5|3793|3795|3794.5|3796.5|3796|3793.5|3793|12322
1703089500000|2023-12-20 16:25:00|3795.5|3795|3798|3797.5|3798|3797.5|3795|3794.5|10737
1703145600000|2023-12-21 08:00:00|3779.5|3774.5|3798|3796|3800|3798.5|3775.5|3772.5|10985
1703145900000|2023-12-21 08:05:00|3799|3796.5|3796.5|3794.5|3802.5|3801|3793.5|3792|3945
1703146200000|2023-12-21 08:10:00|3795|3794|3789|3788.5|3798|3797.5|3788.5|3788|8729
1703146500000|2023-12-21 08:15:00|3790|3788|3786.5|3785.5|3790.5|3789.5|3785.5|3784|6173
1703146800000|2023-12-21 08:20:00|3786|3786.5|3785|3784.5|3788|3787|3784.5|3783.5|6952
1703147100000|2023-12-21 08:25:00|3786|3785|3786|3785|3786|3785.5|3783|3782.5|5937
1703147400000|2023-12-21 08:30:00|3785.5|3784.5|3791.5|3790.5|3792|3790.5|3784.5|3783.5|3752
1703147700000|2023-12-21 08:35:00|3791|3789.5|3790.5|3789.5|3793.5|3792.5|3789.5|3788.5|4026
1703148000000|2023-12-21 08:40:00|3791|3790|3791|3790|3791|3790|3788|3787.5|1901
1703148300000|2023-12-21 08:45:00|3791.5|3790.5|3789.5|3789|3792|3791.5|3789|3788|2607
1703148600000|2023-12-21 08:50:00|3790.5|3789.5|3788.5|3788|3792|3791.5|3788|3787.5|4419
1703148900000|2023-12-21 08:55:00|3787.5|3787.5|3788|3787|3790|3789|3787.5|3786.5|2799
1703149200000|2023-12-21 09:00:00|3787.5|3786.5|3788.5|3788|3790|3789|3787|3786|1663
1703149500000|2023-12-21 09:05:00|3789|3788.5|3786.5|3786|3791|3790.5|3786.5|3786|3543
1703149800000|2023-12-21 09:10:00|3786|3785.5|3787|3786|3789.5|3789|3786|3785.5|2982
1703150100000|2023-12-21 09:15:00|3786.5|3785.5|3786.5|3785|3788|3787|3785.5|3785|2703
1703150400000|2023-12-21 09:20:00|3786|3785.5|3784.5|3784|3788|3787|3783|3782|2628
1703150700000|2023-12-21 09:25:00|3785|3783.5|3783|3782|3785|3783.5|3782|3781|1185
1703151000000|2023-12-21 09:30:00|3782.5|3783|3784|3783|3785|3784|3782|3781.5|2536
1703151300000|2023-12-21 09:35:00|3784.5|3783.5|3784|3783|3785|3784.5|3783|3782.5|3178
1703151600000|2023-12-21 09:40:00|3785|3783.5|3786|3785.5|3787|3786.5|3784.5|3783.5|3180
1703151900000|2023-12-21 09:45:00|3786.5|3786|3787.5|3787|3789|3788|3785.5|3785|2397
1703152200000|2023-12-21 09:50:00|3788|3787.5|3788|3787|3789.5|3788.5|3787|3786|2211
1703152500000|2023-12-21 09:55:00|3787.5|3786.5|3785.5|3784.5|3788|3787.5|3785|3784|804
1703152800000|2023-12-21 10:00:00|3785|3785|3783|3782|3785.5|3785|3783|3782|2063
1703153100000|2023-12-21 10:05:00|3782.5|3782.5|3784|3783.5|3784.5|3784|3781.5|3780.5|6130
1703153400000|2023-12-21 10:10:00|3783.5|3783|3785|3784.5|3785.5|3785|3783.5|3783|7656
1703153700000|2023-12-21 10:15:00|3784.5|3784|3784|3783|3785.5|3784.5|3783.5|3782.5|4332
1703154000000|2023-12-21 10:20:00|3783.5|3783.5|3785.5|3784.5|3786.5|3786|3783.5|3783|4514
1703154300000|2023-12-21 10:25:00|3786.5|3785|3785|3784|3786.5|3786|3783|3782.5|3494
1703154600000|2023-12-21 10:30:00|3785.5|3784.5|3785.5|3784.5|3786|3785.5|3783.5|3783|2941
1703154900000|2023-12-21 10:35:00|3786|3785|3785.5|3785|3786|3785.5|3785|3784|1353
1703155200000|2023-12-21 10:40:00|3786|3785.5|3784.5|3783.5|3786|3785.5|3783.5|3783|2566
1703155500000|2023-12-21 10:45:00|3784|3784|3786|3785.5|3786|3785.5|3783|3782.5|3533
1703155800000|2023-12-21 10:50:00|3786.5|3786|3787.5|3787|3788.5|3788|3786|3785.5|3709
1703156100000|2023-12-21 10:55:00|3788|3787.5|3788|3787.5|3789.5|3788.5|3787.5|3787|3761
1703156400000|2023-12-21 11:00:00|3788.5|3788|3786|3785.5|3789|3788.5|3786|3785.5|6782
1703156700000|2023-12-21 11:05:00|3786.5|3786|3786|3785.5|3787.5|3787|3785.5|3785|4160
1703157000000|2023-12-21 11:10:00|3786.5|3786.5|3788|3787|3789|3788|3785.5|3785|3789
1703157300000|2023-12-21 11:15:00|3788.5|3787.5|3786.5|3786|3789|3788|3785.5|3784.5|5685
1703157600000|2023-12-21 11:20:00|3787|3785.5|3785|3784|3787|3786.5|3784.5|3784|1870
1703157900000|2023-12-21 11:25:00|3784.5|3784.5|3785.5|3784.5|3785.5|3785|3784|3783.5|6390
1703158200000|2023-12-21 11:30:00|3786|3785|3785.5|3784.5|3786|3785.5|3784.5|3784|3106
1703158500000|2023-12-21 11:35:00|3786|3785|3785|3784.5|3786|3785.5|3785|3784|4320
1703158800000|2023-12-21 11:40:00|3785.5|3785|3785.5|3785|3786|3785.5|3785|3784|2750
1703159100000|2023-12-21 11:45:00|3785|3784.5|3784|3783|3786|3785|3783.5|3783|2116
1703159400000|2023-12-21 11:50:00|3783.5|3782.5|3785|3784|3785.5|3785|3782|3781|2086
1703159700000|2023-12-21 11:55:00|3784.5|3784.5|3785|3784.5|3786.5|3786|3784.5|3784.5|2180
1703160000000|2023-12-21 12:00:00|3785.5|3785|3786|3785|3786.5|3786|3785|3784.5|5117
1703160300000|2023-12-21 12:05:00|3785.5|3785.5|3784|3783.5|3785.5|3785.5|3783.5|3783|4185
1703160600000|2023-12-21 12:10:00|3784.5|3784|3784|3783.5|3785|3784.5|3783.5|3783|4118
1703160900000|2023-12-21 12:15:00|3783.5|3783|3785.5|3785|3785.5|3785|3783|3782.5|6681
1703161200000|2023-12-21 12:20:00|3786|3784.5|3785.5|3785|3786.5|3786|3785|3784.5|2232
1703161500000|2023-12-21 12:25:00|3786|3785.5|3784.5|3784|3786.5|3786|3784.5|3784|2382
1703161800000|2023-12-21 12:30:00|3784|3783.5|3784|3783|3785|3784.5|3783.5|3783|3917
1703162100000|2023-12-21 12:35:00|3784.5|3784|3784|3783|3785.5|3785|3783|3782|6246
1703162400000|2023-12-21 12:40:00|3783.5|3782.5|3785.5|3785|3786|3785.5|3783|3782.5|692986
1703162700000|2023-12-21 12:45:00|3786|3785.5|3786|3785.5|3786.5|3786|3785|3784.5|3414
1703163000000|2023-12-21 12:50:00|3786.5|3786|3787|3786.5|3788|3787|3786.5|3785.5|2834
1703163300000|2023-12-21 12:55:00|3787.5|3787|3789.5|3789|3790.5|3790|3787.5|3787|7061
1703163600000|2023-12-21 13:00:00|3789|3788.5|3791|3790.5|3791.5|3791|3789|3788.5|4011
1703163900000|2023-12-21 13:05:00|3790.5|3790|3797.5|3797|3798|3797.5|3790.5|3790|5587
1703164200000|2023-12-21 13:10:00|3798|3797.5|3801|3800.5|3802|3801.5|3797.5|3797|9512
1703164500000|2023-12-21 13:15:00|3801.5|3801|3799.5|3799|3801.5|3801|3799|3798.5|3393
1703164800000|2023-12-21 13:20:00|3799|3798.5|3798.5|3797.5|3800.5|3800|3797|3796|4853
1703165100000|2023-12-21 13:25:00|3797.5|3797|3797.5|3796|3797.5|3797|3795.5|3794.5|4008
1703165400000|2023-12-21 13:30:00|3798|3796.5|3794.5|3794|3799.5|3799|3794|3793.5|7048
1703165700000|2023-12-21 13:35:00|3795|3793.5|3790.5|3789.5|3796|3795|3790.5|3789.5|4073
1703166000000|2023-12-21 13:40:00|3791|3790|3789.5|3788.5|3792|3791.5|3787.5|3787|6948
1703166300000|2023-12-21 13:45:00|3790.5|3789|3790.5|3789.5|3791|3790.5|3789|3788|3827
1703166600000|2023-12-21 13:50:00|3790|3790|3789.5|3789|3790.5|3790|3788|3787.5|2060
1703166900000|2023-12-21 13:55:00|3789|3788.5|3790|3789.5|3790|3789.5|3789|3788|3230
1703167200000|2023-12-21 14:00:00|3790.5|3790|3792|3791.5|3793|3792.5|3789.5|3789|3676
1703167500000|2023-12-21 14:05:00|3791.5|3791|3792.5|3791.5|3794.5|3793.5|3791.5|3790.5|5191
1703167800000|2023-12-21 14:10:00|3792|3791|3789|3788.5|3792|3791.5|3788.5|3787.5|6075
1703168100000|2023-12-21 14:15:00|3788.5|3787.5|3786|3785|3788.5|3788|3784.5|3784|6302
1703168400000|2023-12-21 14:20:00|3786.5|3785.5|3785|3784|3786.5|3785.5|3782.5|3781.5|5013
1703168700000|2023-12-21 14:25:00|3784.5|3783.5|3783|3782.5|3785|3784.5|3782.5|3781.5|5239
1703169000000|2023-12-21 14:30:00|3782.5|3782|3779|3778.5|3785.5|3785|3777.5|3777|1210599
1703169300000|2023-12-21 14:35:00|3778.5|3778|3783|3782.5|3784|3783.5|3777|3776.5|7522
1703169600000|2023-12-21 14:40:00|3782.5|3782|3786.5|3786|3787|3786.5|3782|3781.5|6175
1703169900000|2023-12-21 14:45:00|3786|3785.5|3784|3783|3786.5|3786|3783.5|3783|5754
1703170200000|2023-12-21 14:50:00|3783.5|3783.5|3780.5|3780|3783.5|3783.5|3779|3778|6665
1703170500000|2023-12-21 14:55:00|3780|3779.5|3778.5|3777.5|3781|3780.5|3778|3777.5|2266
1703170800000|2023-12-21 15:00:00|3778|3777|3774.5|3773|3780.5|3780|3773.5|3773|6907
1703171100000|2023-12-21 15:05:00|3774|3773.5|3777.5|3777|3778|3777|3773|3772.5|3772
1703171400000|2023-12-21 15:10:00|3777|3776.5|3777.5|3777|3778.5|3778|3775|3774|4666
1703171700000|2023-12-21 15:15:00|3777|3776.5|3780|3779|3780|3779.5|3777|3776|5909
1703172000000|2023-12-21 15:20:00|3779|3778.5|3782|3781|3782.5|3782|3779|3778.5|6334
1703172300000|2023-12-21 15:25:00|3781.5|3781.5|3778|3777|3782|3781.5|3777.5|3776.5|4321
1703172600000|2023-12-21 15:30:00|3778.5|3777.5|3780.5|3780|3781|3780|3778|3777|5712
1703172900000|2023-12-21 15:35:00|3781|3780.5|3780|3779.5|3781|3780.5|3778|3777.5|18206
1703173200000|2023-12-21 15:40:00|3779.5|3779|3778.5|3778|3780.5|3780|3778.5|3778|13670
1703173500000|2023-12-21 15:45:00|3778|3777.5|3778|3777.5|3778.5|3778|3778|3777|5860
1703173800000|2023-12-21 15:50:00|3777.5|3777|3778.5|3778|3779|3778.5|3776.5|3776|12567
1703174100000|2023-12-21 15:55:00|3779|3778.5|3780.5|3779.5|3780.5|3780|3778|3777.5|8666
1703174400000|2023-12-21 16:00:00|3780|3780|3780.5|3780|3781.5|3781|3778.5|3778|5834
1703174700000|2023-12-21 16:05:00|3780|3779.5|3781|3780.5|3781.5|3781|3779|3778.5|3432
1703175000000|2023-12-21 16:10:00|3780.5|3780|3782|3781.5|3782.5|3782|3780.5|3780|6101
1703175300000|2023-12-21 16:15:00|3782.5|3782|3779|3778|3782.5|3782|3778.5|3778|5587
1703175600000|2023-12-21 16:20:00|3778.5|3778.5|3780.5|3779.5|3780.5|3780|3778.5|3778|8168
1703175900000|2023-12-21 16:25:00|3781|3780|3780|3779|3781|3780|3778|3777.5|7893
1703232000000|2023-12-22 08:00:00|3775|3772|3778.5|3776.5|3779|3778|3772.5|3770|23401
1703232300000|2023-12-22 08:05:00|3777.5|3776|3782|3780.5|3783|3782|3776|3774|4457
1703232600000|2023-12-22 08:10:00|3782.5|3781|3784|3783.5|3788.5|3787|3780|3778|8150
1703232900000|2023-12-22 08:15:00|3783|3782.5|3780|3779|3784.5|3783.5|3779|3778.5|6289
1703233200000|2023-12-22 08:20:00|3779.5|3778.5|3783|3781.5|3783|3781.5|3775.5|3774.5|1927
1703233500000|2023-12-22 08:25:00|3783.5|3782|3783.5|3783|3786|3784.5|3781.5|3781|3578
1703233800000|2023-12-22 08:30:00|3783|3782|3783.5|3782.5|3784.5|3784|3782|3781|5665
1703234100000|2023-12-22 08:35:00|3781.5|3782|3783|3782|3784|3783.5|3780.5|3780|4018
1703234400000|2023-12-22 08:40:00|3784|3783|3781.5|3781|3784|3783|3781.5|3780.5|3624
1703234700000|2023-12-22 08:45:00|3782|3781.5|3780.5|3779.5|3783.5|3783|3779.5|3779|3198
1703235000000|2023-12-22 08:50:00|3780|3779|3775.5|3774.5|3780|3779|3775|3774|3051
1703235300000|2023-12-22 08:55:00|3774.5|3774|3776|3775|3777|3776.5|3774.5|3774|3661
1703235600000|2023-12-22 09:00:00|3776.5|3775.5|3779|3778|3779|3778|3776|3775.5|3763
1703235900000|2023-12-22 09:05:00|3779.5|3778.5|3782|3781|3783|3782|3779.5|3778.5|3589
1703236200000|2023-12-22 09:10:00|3781.5|3780.5|3779.5|3778.5|3781.5|3780.5|3779.5|3778|2302
1703236500000|2023-12-22 09:15:00|3780|3779|3780|3778.5|3780.5|3780|3779.5|3778|1388
1703236800000|2023-12-22 09:20:00|3779.5|3779|3781|3780.5|3781.5|3781|3779.5|3778.5|2522
1703237100000|2023-12-22 09:25:00|3781.5|3781|3782|3781.5|3783|3782.5|3781|3780|2402
1703237400000|2023-12-22 09:30:00|3783|3782.5|3785.5|3784.5|3785.5|3784.5|3782.5|3782|2255
1703237700000|2023-12-22 09:35:00|3785|3784|3786|3785.5|3786|3785.5|3784.5|3783.5|2278
1703238000000|2023-12-22 09:40:00|3786.5|3786|3787|3786|3787|3786.5|3786.5|3785.5|1180
1703238300000|2023-12-22 09:45:00|3786.5|3785.5|3787.5|3787|3788|3787|3785.5|3785|3714
1703238600000|2023-12-22 09:50:00|3788|3788|3786.5|3786|3789.5|3788.5|3786|3785.5|3632
1703238900000|2023-12-22 09:55:00|3787|3786.5|3788.5|3787.5|3789.5|3788.5|3785|3784.5|3838
1703239200000|2023-12-22 10:00:00|3788|3786.5|3786.5|3786|3788.5|3787|3786|3785.5|2019
1703239500000|2023-12-22 10:05:00|3786|3785.5|3786|3785|3787|3786.5|3785.5|3784.5|1834
1703239800000|2023-12-22 10:10:00|3785.5|3785.5|3789.5|3789|3789.5|3789|3785.5|3785|5925
1703240100000|2023-12-22 10:15:00|3790|3789.5|3788.5|3788|3791|3790|3788.5|3788|3731
1703240400000|2023-12-22 10:20:00|3788|3787.5|3786|3785.5|3788|3787.5|3785.5|3785|3748
1703240700000|2023-12-22 10:25:00|3785.5|3785|3783.5|3783|3785.5|3785|3783.5|3782.5|4764
1703241000000|2023-12-22 10:30:00|3783|3782.5|3779.5|3779|3783.5|3783|3779.5|3779|4974
1703241300000|2023-12-22 10:35:00|3779|3778.5|3782.5|3781.5|3783|3782|3778.5|3778|2601
1703241600000|2023-12-22 10:40:00|3783|3782|3784|3783.5|3784.5|3784|3782.5|3781.5|4263
1703241900000|2023-12-22 10:45:00|3783.5|3783|3786|3785.5|3786|3785.5|3783|3782.5|4898
1703242200000|2023-12-22 10:50:00|3786.5|3786|3789|3788.5|3789|3788.5|3786|3785.5|2503
1703242500000|2023-12-22 10:55:00|3789.5|3789|3789.5|3789|3790|3789.5|3788|3787.5|4180
1703242800000|2023-12-22 11:00:00|3790|3789.5|3788.5|3788|3790|3789.5|3788.5|3788|3483
1703243100000|2023-12-22 11:05:00|3788|3787.5|3790|3789.5|3790|3789.5|3788|3787|4903
1703243400000|2023-12-22 11:10:00|3789.5|3789|3789|3788.5|3791.5|3791|3788.5|3788|6076
1703243700000|2023-12-22 11:15:00|3788.5|3788|3788|3787|3789|3788.5|3787.5|3786.5|3487
1703244000000|2023-12-22 11:20:00|3787|3786.5|3786.5|3786|3787.5|3787|3786|3785.5|2212
1703244300000|2023-12-22 11:25:00|3786|3785.5|3785.5|3785|3786|3785.5|3784.5|3783.5|4906
1703244600000|2023-12-22 11:30:00|3785|3784.5|3784.5|3784|3786.5|3785.5|3783.5|3782.5|6072
1703244900000|2023-12-22 11:35:00|3785|3784.5|3783|3782|3785|3784.5|3781|3780.5|3238
1703245200000|2023-12-22 11:40:00|3782.5|3782.5|3782|3781|3783.5|3783|3781|3780|2580
1703245500000|2023-12-22 11:45:00|3781.5|3780.5|3781|3780|3781.5|3781|3780|3779.5|4813
1703245800000|2023-12-22 11:50:00|3781.5|3780.5|3781.5|3781|3782|3781.5|3780.5|3780|4004
1703246100000|2023-12-22 11:55:00|3781|3780.5|3782.5|3782|3782.5|3782|3781|3780.5|2958
1703246400000|2023-12-22 12:00:00|3783|3781.5|3783.5|3783|3784|3783.5|3783|3781.5|2405
1703246700000|2023-12-22 12:05:00|3783|3782.5|3781.5|3780.5|3783.5|3782.5|3780.5|3779.5|1388
1703247000000|2023-12-22 12:10:00|3781|3780|3781|3780|3781.5|3780.5|3779.5|3778.5|4371
1703247300000|2023-12-22 12:15:00|3780.5|3780.5|3783|3782.5|3783.5|3783|3780.5|3780|2565
1703247600000|2023-12-22 12:20:00|3783.5|3783|3786.5|3786|3786.5|3786|3783|3782.5|4800
1703247900000|2023-12-22 12:25:00|3787|3786.5|3787|3786.5|3788.5|3788|3786|3785|5561
1703248200000|2023-12-22 12:30:00|3787.5||3787.5||3787.5||3787.5||0
1703664000000|2023-12-27 08:00:00|3786.5|3777.5|3786|3785|3793|3791|3784|3777.5|9912
1703664300000|2023-12-27 08:05:00|3785|3784.5|3779|3778|3786|3785.5|3779|3778|4439
1703664600000|2023-12-27 08:10:00|3780|3777.5|3779|3778.5|3781|3779.5|3778.5|3777|6402
1703664900000|2023-12-27 08:15:00|3779.5|3778|3774|3772.5|3779.5|3778.5|3772.5|3771.5|6671
1703665200000|2023-12-27 08:20:00|3774.5|3773|3782.5|3781|3782.5|3781|3774.5|3773|3170
1703665500000|2023-12-27 08:25:00|3782|3781.5|3787.5|3786|3787.5|3786.5|3781.5|3780.5|1978
1703665800000|2023-12-27 08:30:00|3787|3786.5|3795|3794|3795.5|3794.5|3785.5|3785|8558
1703666100000|2023-12-27 08:35:00|3794.5|3793.5|3796|3795.5|3797.5|3797|3792.5|3791|7932
1703666400000|2023-12-27 08:40:00|3795.5|3795|3791.5|3791|3795.5|3795|3791.5|3790.5|2910
1703666700000|2023-12-27 08:45:00|3792|3790.5|3793|3792|3794.5|3793.5|3791|3790|2495
1703667000000|2023-12-27 08:50:00|3793.5|3792.5|3792|3791|3793.5|3792.5|3790.5|3789.5|2722
1703667300000|2023-12-27 08:55:00|3792.5|3792|3798|3797|3798.5|3798|3792.5|3791.5|2979
1703667600000|2023-12-27 09:00:00|3797.5|3796.5|3791.5|3791|3797.5|3796.5|3791|3790.5|3768
1703667900000|2023-12-27 09:05:00|3791|3790.5|3788.5|3788|3791|3791|3787|3786.5|2844
1703668200000|2023-12-27 09:10:00|3788|3787.5|3783.5|3783|3788|3787.5|3783.5|3783|2886
1703668500000|2023-12-27 09:15:00|3783|3782.5|3787.5|3786.5|3788|3787|3782.5|3781.5|2120
1703668800000|2023-12-27 09:20:00|3787|3786|3788.5|3787.5|3788.5|3787.5|3785.5|3785|4642
1703669100000|2023-12-27 09:25:00|3788|3787|3785.5|3784.5|3788|3787|3785|3784.5|1124
1703669400000|2023-12-27 09:30:00|3785|3785|3786.5|3786|3788.5|3788|3785|3784.5|2678
1703669700000|2023-12-27 09:35:00|3787.5|3786.5|3789|3788|3790.5|3790|3787|3786.5|3873
1703670000000|2023-12-27 09:40:00|3788|3788.5|3787|3786.5|3788|3788.5|3786|3785.5|984
1703670300000|2023-12-27 09:45:00|3787.5|3786|3786.5|3785.5|3787.5|3787|3785.5|3785|2542
1703670600000|2023-12-27 09:50:00|3786|3785|3785.5|3785|3786.5|3786|3785.5|3785|2379
1703670900000|2023-12-27 09:55:00|3786|3785.5|3788.5|3788|3789.5|3789|3786|3785.5|2551
1703671200000|2023-12-27 10:00:00|3788|3787.5|3786|3785|3788|3787.5|3785|3784|3040
1703671500000|2023-12-27 10:05:00|3785.5|3784.5|3785|3784.5|3786|3785.5|3785|3784|2352
1703671800000|2023-12-27 10:10:00|3785.5|3784|3781.5|3780.5|3785.5|3784.5|3781.5|3780.5|2182
1703672100000|2023-12-27 10:15:00|3781|3781|3785|3784.5|3785|3784.5|3781|3781|3398
1703672400000|2023-12-27 10:20:00|3784.5|3784|3784|3783.5|3786.5|3786|3784|3783.5|6189
1703672700000|2023-12-27 10:25:00|3784.5|3784|3787.5|3787|3787.5|3787|3784.5|3784|2954
1703673000000|2023-12-27 10:30:00|3787|3786.5|3788.5|3788|3789.5|3789|3787|3786.5|3713
1703673300000|2023-12-27 10:35:00|3789|3788.5|3790.5|3790|3791|3790.5|3788.5|3788|6143
1703673600000|2023-12-27 10:40:00|3791|3790.5|3791.5|3791|3792.5|3791.5|3790.5|3790|3895
1703673900000|2023-12-27 10:45:00|3791|3790.5|3789|3788.5|3791.5|3790.5|3788|3787.5|2910
1703674200000|2023-12-27 10:50:00|3788.5|3788|3789|3788.5|3789.5|3789|3788|3787.5|3362
1703674500000|2023-12-27 10:55:00|3788.5|3788|3787|3786|3789|3788.5|3786|3785.5|2207
1703674800000|2023-12-27 11:00:00|3786.5|3785.5|3789.5|3788.5|3789.5|3788.5|3786|3785.5|1704
1703675100000|2023-12-27 11:05:00|3789|3788|3787.5|3787|3789.5|3789|3787.5|3787|1360
1703675400000|2023-12-27 11:10:00|3788|3787.5|3788|3787.5|3788|3787.5|3786.5|3786|1349
1703675700000|2023-12-27 11:15:00|3788.5|3788|3787|3786.5|3788.5|3788|3786|3785.5|2051
1703676000000|2023-12-27 11:20:00|3787.5|3786|3788.5|3788|3789|3788.5|3787.5|3786|1512
1703676300000|2023-12-27 11:25:00|3788|3787.5|3789|3788.5|3789|3788.5|3788|3787.5|1030
1703676600000|2023-12-27 11:30:00|3788.5|3788|3790|3789|3790.5|3789.5|3788|3787.5|3997
1703676900000|2023-12-27 11:35:00|3790.5|3789.5|3790|3789.5|3790.5|3790|3789.5|3789|1242
1703677200000|2023-12-27 11:40:00|3790.5|3790|3791.5|3791|3792|3791|3789.5|3789|1941
1703677500000|2023-12-27 11:45:00|3792|3791.5|3792|3791|3792.5|3792|3791|3790.5|2212
1703677800000|2023-12-27 11:50:00|3791.5|3790.5|3790.5|3790|3792|3791|3790.5|3790|1396
1703678100000|2023-12-27 11:55:00|3790|3789.5|3790|3789|3790|3789.5|3788|3787.5|3545
1703678400000|2023-12-27 12:00:00|3789.5|3788.5|3792|3791|3792|3791|3789|3788.5|1353
1703678700000|2023-12-27 12:05:00|3791.5|3790.5|3791|3790|3792|3791.5|3790.5|3790|1915
1703679000000|2023-12-27 12:10:00|3790.5|3790.5|3789.5|3789|3791|3790.5|3789|3788.5|5907
1703679300000|2023-12-27 12:15:00|3790|3789.5|3790.5|3790|3790.5|3790|3789.5|3789|1233
1703679600000|2023-12-27 12:20:00|3791|3790.5|3791|3790.5|3791.5|3791|3790.5|3790|2662
1703679900000|2023-12-27 12:25:00|3790.5|3790|3793|3792.5|3794|3793.5|3790.5|3790|2846
1703680200000|2023-12-27 12:30:00|3793.5|3793|3794.5|3794|3795|3794.5|3793|3792.5|2214
1703680500000|2023-12-27 12:35:00|3795|3794.5|3795|3794.5|3795.5|3795|3794|3793.5|1669
1703680800000|2023-12-27 12:40:00|3794|3793.5|3794.5|3793.5|3794.5|3794|3793|3792.5|925
1703681100000|2023-12-27 12:45:00|3794|3794|3795.5|3795|3795.5|3795|3793.5|3793|2694
1703681400000|2023-12-27 12:50:00|3795|3794.5|3796.5|3795.5|3796.5|3796|3795|3794.5|2142
1703681700000|2023-12-27 12:55:00|3796|3795|3796|3795.5|3797.5|3796.5|3795.5|3794.5|3189
1703682000000|2023-12-27 13:00:00|3796.5|3796|3797|3796.5|3798|3797.5|3796|3795.5|3674
1703682300000|2023-12-27 13:05:00|3798|3797.5|3796|3795.5|3798.5|3798|3795.5|3795|2548
1703682600000|2023-12-27 13:10:00|3795.5|3795|3793|3792.5|3796|3795.5|3793|3792.5|1638
1703682900000|2023-12-27 13:15:00|3793.5|3793|3793|3792|3795|3794|3792.5|3791.5|5793
1703683200000|2023-12-27 13:20:00|3792.5|3791.5|3793|3792.5|3793|3792.5|3791|3790.5|1000
1703683500000|2023-12-27 13:25:00|3792.5|3792|3792|3791.5|3793|3792.5|3792|3791.5|3122
1703683800000|2023-12-27 13:30:00|3791|3790.5|3789|3788.5|3791|3790.5|3788.5|3788|4150
1703684100000|2023-12-27 13:35:00|3788.5|3788|3786.5|3785.5|3789.5|3788.5|3786|3785.5|1709
1703684400000|2023-12-27 13:40:00|3786|3785|3786.5|3785.5|3786.5|3785.5|3785|3784.5|2000
1703684700000|2023-12-27 13:45:00|3787|3786|3787|3786|3787.5|3787|3786|3785.5|1865
1703685000000|2023-12-27 13:50:00|3786.5|3785.5|3786|3785|3787|3785.5|3785|3784|1829
1703685300000|2023-12-27 13:55:00|3785.5|3785.5|3781.5|3780.5|3786.5|3785.5|3781|3780|2892
1703685600000|2023-12-27 14:00:00|3782|3781|3785|3784|3785|3784|3782|3781|3148
1703685900000|2023-12-27 14:05:00|3784.5|3783.5|3783.5|3782.5|3785|3784.5|3783.5|3782.5|1866
1703686200000|2023-12-27 14:10:00|3783|3783|3784|3783|3784.5|3783.5|3783|3782|3298
1703686500000|2023-12-27 14:15:00|3783.5|3782.5|3783|3782|3783.5|3783|3782.5|3781.5|2171
1703686800000|2023-12-27 14:20:00|3783.5|3782.5|3782.5|3781.5|3784|3783.5|3782|3781.5|2294
1703687100000|2023-12-27 14:25:00|3783|3782|3782.5|3782|3784.5|3783.5|3782|3781.5|3565
1703687400000|2023-12-27 14:30:00|3783|3780.5|3785.5|3784.5|3787|3786|3780|3779|16846
1703687700000|2023-12-27 14:35:00|3786|3785|3786|3785.5|3787|3786.5|3783.5|3783|10309
1703688000000|2023-12-27 14:40:00|3786.5|3786|3785|3784|3787.5|3787|3783.5|3783|8537
1703688300000|2023-12-27 14:45:00|3785.5|3784.5|3781.5|3781|3786|3785|3781|3780.5|7179
1703688600000|2023-12-27 14:50:00|3782|3781.5|3783|3782|3783|3782.5|3781|3780.5|8789
1703688900000|2023-12-27 14:55:00|3783.5|3782.5|3782|3781.5|3784|3783|3781|3780.5|7491
1703689200000|2023-12-27 15:00:00|3782.5|3782|3782.5|3782|3783|3782|3780.5|3780|6322
1703689500000|2023-12-27 15:05:00|3783|3781.5|3783.5|3782.5|3784.5|3783.5|3780.5|3780|9315
1703689800000|2023-12-27 15:10:00|3784|3783|3785.5|3785|3786|3785|3783.5|3783|5347
1703690100000|2023-12-27 15:15:00|3786|3784.5|3783.5|3783|3786.5|3786|3783.5|3783|3091
1703690400000|2023-12-27 15:20:00|3784|3783.5|3787|3786|3787.5|3787|3783.5|3783|9693
1703690700000|2023-12-27 15:25:00|3786.5|3786.5|3787.5|3787|3788|3787|3785.5|3785|3451
1703691000000|2023-12-27 15:30:00|3788|3787.5|3787|3786.5|3788.5|3787.5|3786.5|3786|4954
1703691300000|2023-12-27 15:35:00|3786.5|3786|3782|3781.5|3786.5|3786|3781.5|3781|4051
1703691600000|2023-12-27 15:40:00|3782.5|3782|3782.5|3781.5|3782.5|3782|3780.5|3780|2942
1703691900000|2023-12-27 15:45:00|3783|3782|3779.5|3779|3783|3782|3779|3778.5|3693
1703692200000|2023-12-27 15:50:00|3780|3779.5|3782|3781.5|3782|3781.5|3780|3779.5|5609
1703692500000|2023-12-27 15:55:00|3781.5|3781|3781.5|3780.5|3782|3781.5|3780|3779.5|4480
1703692800000|2023-12-27 16:00:00|3781|3780|3780|3779.5|3781|3780|3779.5|3779|5203
1703693100000|2023-12-27 16:05:00|3779.5|3779|3780.5|3779.5|3780.5|3780|3779|3778.5|15267
1703693400000|2023-12-27 16:10:00|3780|3779|3784|3783.5|3784|3783.5|3780|3779|4505
1703693700000|2023-12-27 16:15:00|3783|3783|3783|3782.5|3784.5|3784|3782.5|3782|6882
1703694000000|2023-12-27 16:20:00|3782.5|3782|3783|3782|3784|3783.5|3782.5|3782|6808
1703694300000|2023-12-27 16:25:00|3783.5|3782.5|3787|3786.5|3787|3786.5|3783.5|3782.5|7851
1703750400000|2023-12-28 08:00:00|3795|3787.5|3792|3790.5|3796|3794.5|3786|3783.5|22303
1703750700000|2023-12-28 08:05:00|3793|3791.5|3799|3797|3803.5|3801.5|3793|3791.5|4250
1703751000000|2023-12-28 08:10:00|3801|3797.5|3807|3806|3807.5|3806|3798.5|3797.5|2743
1703751300000|2023-12-28 08:15:00|3806.5|3805.5|3807.5|3806.5|3808.5|3807.5|3805.5|3804.5|3458
1703751600000|2023-12-28 08:20:00|3809|3808|3803|3802|3809|3808.5|3802.5|3801.5|5888
1703751900000|2023-12-28 08:25:00|3803.5|3802.5|3807|3805.5|3807.5|3806.5|3803.5|3802.5|2676
1703752200000|2023-12-28 08:30:00|3807.5|3806|3806.5|3805.5|3808.5|3807.5|3805|3804.5|3592
1703752500000|2023-12-28 08:35:00|3807|3806.5|3805|3804|3807|3806.5|3802.5|3802|4867
1703752800000|2023-12-28 08:40:00|3804|3803.5|3804|3803.5|3807.5|3806.5|3804|3803|5260
1703753100000|2023-12-28 08:45:00|3805|3804.5|3803.5|3803|3805.5|3805|3802.5|3802|2373
1703753400000|2023-12-28 08:50:00|3804|3803.5|3803.5|3802.5|3805|3804.5|3802|3801.5|3676
1703753700000|2023-12-28 08:55:00|3804|3803|3799|3798.5|3804|3803|3797|3796.5|4184
1703754000000|2023-12-28 09:00:00|3798.5|3798|3799.5|3798.5|3799.5|3799|3797|3796.5|5140
1703754300000|2023-12-28 09:05:00|3799|3799|3802|3801.5|3802.5|3802|3798.5|3798|3383
1703754600000|2023-12-28 09:10:00|3802.5|3801|3801|3800.5|3802.5|3801|3800.5|3799.5|708
1703754900000|2023-12-28 09:15:00|3801.5|3801|3795.5|3795|3802.5|3801.5|3794.5|3793.5|4511
1703755200000|2023-12-28 09:20:00|3795|3794.5|3800|3799|3801.5|3801|3795|3794|3389
1703755500000|2023-12-28 09:25:00|3800.5|3799.5|3800|3799|3800.5|3799.5|3798.5|3797.5|2549
1703755800000|2023-12-28 09:30:00|3799.5|3798.5|3799|3798|3800|3799.5|3797|3796|1751
1703756100000|2023-12-28 09:35:00|3799.5|3798.5|3798|3797|3800|3799|3797.5|3797|1720
1703756400000|2023-12-28 09:40:00|3798.5|3797.5|3795|3794.5|3799|3797.5|3794.5|3794|2173
1703756700000|2023-12-28 09:45:00|3794.5|3794|3797|3796|3799|3797.5|3794.5|3794|2662
1703757000000|2023-12-28 09:50:00|3797.5|3796.5|3799|3798|3800|3799|3797|3796.5|1180
1703757300000|2023-12-28 09:55:00|3798.5|3798.5|3800.5|3800|3802|3801|3798|3797.5|7384
1703757600000|2023-12-28 10:00:00|3801|3799.5|3803|3802.5|3803|3802.5|3801|3799.5|2000
1703757900000|2023-12-28 10:05:00|3803.5|3802|3801|3800|3803.5|3802|3800|3799|4988
1703758200000|2023-12-28 10:10:00|3800|3800.5|3800|3799.5|3800|3800.5|3799.5|3798.5|1432
1703758500000|2023-12-28 10:15:00|3800.5|3800|3803|3802.5|3803.5|3803|3799.5|3799|3360
1703758800000|2023-12-28 10:20:00|3802.5|3802|3804.5|3804|3804.5|3804|3801.5|3800.5|2104
1703759100000|2023-12-28 10:25:00|3804|3803.5|3802|3801.5|3804|3803.5|3801|3800.5|1468
1703759400000|2023-12-28 10:30:00|3802.5|3802|3804.5|3803.5|3805.5|3804.5|3802|3801.5|3289
1703759700000|2023-12-28 10:35:00|3804|3803|3801.5|3801|3804.5|3803.5|3801.5|3801|2491
1703760000000|2023-12-28 10:40:00|3801|3800.5|3801|3800.5|3802|3801.5|3800.5|3800|2778
1703760300000|2023-12-28 10:45:00|3800.5|3800|3802|3801|3802.5|3802|3800.5|3800|2874
1703760600000|2023-12-28 10:50:00|3801.5|3800.5|3800.5|3799.5|3801.5|3800.5|3800|3799|1863
1703760900000|2023-12-28 10:55:00|3800|3800|3800.5|3800|3801.5|3801|3800|3799|3508
1703761200000|2023-12-28 11:00:00|3801|3800.5|3801|3800.5|3801|3800.5|3800.5|3799.5|3577
1703761500000|2023-12-28 11:05:00|3801.5|3801|3800.5|3799.5|3803|3802.5|3800.5|3799|3777
1703761800000|2023-12-28 11:10:00|3800|3799|3800|3799.5|3800.5|3799.5|3799|3798|3355
1703762100000|2023-12-28 11:15:00|3800.5|3800|3797.5|3796.5|3800.5|3800|3797|3796|1475
1703762400000|2023-12-28 11:20:00|3797|3796|3799.5|3799|3799.5|3799|3796.5|3796|2847
1703762700000|2023-12-28 11:25:00|3800|3799.5|3798|3797.5|3800.5|3799.5|3798|3797|3759
1703763000000|2023-12-28 11:30:00|3798.5|3798|3795.5|3795|3798.5|3798|3795|3794.5|2415
1703763300000|2023-12-28 11:35:00|3796|3795.5|3796.5|3796|3797|3796.5|3794.5|3794|2192
1703763600000|2023-12-28 11:40:00|3797|3795|3794|3793.5|3797.5|3797|3793|3792.5|5739
1703763900000|2023-12-28 11:45:00|3794.5|3794|3794.5|3794|3795.5|3794.5|3794|3793.5|2116
1703764200000|2023-12-28 11:50:00|3794|3793.5|3795|3794.5|3795|3794.5|3793.5|3793|3092
1703764500000|2023-12-28 11:55:00|3794.5|3794|3795|3794.5|3796|3795.5|3794.5|3794|1906
1703764800000|2023-12-28 12:00:00|3796|3795.5|3798|3797|3799|3798|3796|3795|3280
1703765100000|2023-12-28 12:05:00|3798.5|3797.5|3798.5|3798|3799.5|3798.5|3797.5|3797|1540
1703765400000|2023-12-28 12:10:00|3799|3797.5|3798|3797.5|3799|3798|3796.5|3796|2862
1703765700000|2023-12-28 12:15:00|3797.5|3797|3798|3797.5|3798.5|3797.5|3797|3796|4953
1703766000000|2023-12-28 12:20:00|3798.5|3798|3797|3796|3799|3798|3796.5|3796|5621
1703766300000|2023-12-28 12:25:00|3798|3797|3799.5|3798.5|3799.5|3798.5|3797|3796.5|1090
1703766600000|2023-12-28 12:30:00|3799|3798|3798.5|3798|3799|3798.5|3797.5|3797|4532
1703766900000|2023-12-28 12:35:00|3798|3797.5|3797.5|3797|3798.5|3798|3797|3796.5|2634
1703767200000|2023-12-28 12:40:00|3798|3797.5|3797|3796.5|3798|3797.5|3797|3796.5|2572
1703767500000|2023-12-28 12:45:00|3797.5|3797|3797|3796.5|3798|3797.5|3796|3795.5|3749
1703767800000|2023-12-28 12:50:00|3797.5|3797|3797|3796.5|3798|3797.5|3796.5|3796|1675
1703768100000|2023-12-28 12:55:00|3797.5|3797|3798|3797.5|3798|3797.5|3797|3796.5|1122
1703768400000|2023-12-28 13:00:00|3798.5|3798|3800|3799.5|3800|3799.5|3798|3797.5|3501
1703768700000|2023-12-28 13:05:00|3799.5|3799|3799|3798.5|3799.5|3799.5|3798|3797.5|1252
1703769000000|2023-12-28 13:10:00|3798.5|3798|3803|3802.5|3803|3802.5|3798.5|3798|2168
1703769300000|2023-12-28 13:15:00|3802.5|3802|3805|3804.5|3806|3805|3802.5|3802|2464
1703769600000|2023-12-28 13:20:00|3805.5|3805|3805.5|3804.5|3806|3805.5|3804.5|3804|2606
1703769900000|2023-12-28 13:25:00|3805|3805|3805.5|3804.5|3805.5|3805|3804|3803.5|2147
1703770200000|2023-12-28 13:30:00|3806.5|3806|3804|3803.5|3806.5|3806|3802.5|3802|3091
1703770500000|2023-12-28 13:35:00|3804.5|3803|3804|3803.5|3807|3806.5|3803.5|3803|4074
1703770800000|2023-12-28 13:40:00|3804.5|3804|3807.5|3806.5|3808|3807.5|3804.5|3804|2015
1703771100000|2023-12-28 13:45:00|3807|3806|3808|3807.5|3808.5|3808|3806|3805.5|4081
1703771400000|2023-12-28 13:50:00|3808.5|3808|3809|3808.5|3809.5|3809|3808|3807.5|3082
1703771700000|2023-12-28 13:55:00|3808.5|3808|3805|3804.5|3809.5|3809|3805|3804.5|4147
1703772000000|2023-12-28 14:00:00|3805.5|3805|3808|3807.5|3808|3807.5|3805.5|3805|3798
1703772300000|2023-12-28 14:05:00|3807.5|3807|3810|3809.5|3810|3809.5|3807.5|3807|2178
1703772600000|2023-12-28 14:10:00|3809.5|3809|3808|3807.5|3810|3809.5|3807.5|3807|3706
1703772900000|2023-12-28 14:15:00|3807.5|3807|3809|3808.5|3809.5|3808.5|3807.5|3807|3541
1703773200000|2023-12-28 14:20:00|3809.5|3809|3810.5|3810|3811|3810.5|3809|3808.5|2630
1703773500000|2023-12-28 14:25:00|3811|3810.5|3810|3809|3811|3810.5|3808|3807.5|6866
1703773800000|2023-12-28 14:30:00|3809.5|3808.5|3813|3812.5|3813|3812.5|3806.5|3806|6918
1703774100000|2023-12-28 14:35:00|3813.5|3813|3814|3813.5|3815|3814.5|3810.5|3810|6246
1703774400000|2023-12-28 14:40:00|3813.5|3813|3814.5|3814|3817|3816.5|3813.5|3813|3883
1703774700000|2023-12-28 14:45:00|3814|3813.5|3812.5|3812|3815|3814.5|3812.5|3811.5|3772
1703775000000|2023-12-28 14:50:00|3812|3811.5|3814|3813|3816|3815.5|3812|3811.5|5314
1703775300000|2023-12-28 14:55:00|3814.5|3813.5|3815|3814|3815|3814|3811.5|3811|9149
1703775600000|2023-12-28 15:00:00|3814.5|3814.5|3811|3810.5|3815|3814.5|3810.5|3810|2393
1703775900000|2023-12-28 15:05:00|3811.5|3811|3813|3812|3815.5|3815|3811.5|3811|2646
1703776200000|2023-12-28 15:10:00|3812.5|3812.5|3814.5|3813.5|3815|3814.5|3812.5|3812|8119
1703776500000|2023-12-28 15:15:00|3814|3814|3816|3815|3816.5|3815.5|3814|3813.5|5458
1703776800000|2023-12-28 15:20:00|3815.5|3814.5|3812.5|3812|3816|3814.5|3812.5|3812|5468
1703777100000|2023-12-28 15:25:00|3813|3812.5|3814|3813.5|3814.5|3814|3812.5|3812|4771
1703777400000|2023-12-28 15:30:00|3814.5|3814|3815|3814.5|3815.5|3815|3813.5|3813|12120
1703777700000|2023-12-28 15:35:00|3814.5|3814|3812.5|3812|3814.5|3814|3812.5|3812|1761
1703778000000|2023-12-28 15:40:00|3812|3811.5|3812|3811.5|3813|3812.5|3811.5|3811|5015
1703778300000|2023-12-28 15:45:00|3811.5|3811|3811.5|3811|3812.5|3812|3810.5|3810|5308
1703778600000|2023-12-28 15:50:00|3811|3810.5|3812.5|3811.5|3814.5|3814|3811|3810.5|5621
1703778900000|2023-12-28 15:55:00|3812|3812|3810|3809.5|3812.5|3812|3810|3809.5|4253
1703779200000|2023-12-28 16:00:00|3810.5|3810|3811.5|3810.5|3812.5|3812|3810|3809.5|6860
1703779500000|2023-12-28 16:05:00|3811|3811|3812|3811.5|3812.5|3812|3811|3811|4861
1703779800000|2023-12-28 16:10:00|3811.5|3811|3811|3810.5|3812.5|3811.5|3809.5|3809|5105
1703780100000|2023-12-28 16:15:00|3810.5|3810|3811.5|3811|3812.5|3812|3810|3809.5|6125
1703780400000|2023-12-28 16:20:00|3812|3810.5|3813.5|3813|3814.5|3813.5|3812|3810.5|3903
1703780700000|2023-12-28 16:25:00|3813|3812.5|3813|3812|3813.5|3813|3811.5|3811|5446
1703836800000|2023-12-29 08:00:00|3818|3813|3815.5|3813.5|3820.5|3816.5|3812|3810.5|13094
1703837100000|2023-12-29 08:05:00|3816.5|3814.5|3815.5|3813.5|3821|3819|3815.5|3813.5|4901
1703837400000|2023-12-29 08:10:00|3815|3813|3814|3812.5|3815.5|3814|3810.5|3809|1949
1703837700000|2023-12-29 08:15:00|3814.5|3813.5|3816.5|3815.5|3818|3817|3814.5|3813|2942
1703838000000|2023-12-29 08:20:00|3816|3815|3818|3816.5|3818.5|3818|3816|3815|1638
1703838300000|2023-12-29 08:25:00|3818.5|3817|3820.5|3819.5|3820.5|3819.5|3818|3817|2191
1703838600000|2023-12-29 08:30:00|3821|3820|3820.5|3819|3823|3821.5|3819|3818|3200
1703838900000|2023-12-29 08:35:00|3820|3818.5|3817.5|3816.5|3821|3820|3817.5|3816|632
1703839200000|2023-12-29 08:40:00|3818|3817.5|3818|3817|3818.5|3818|3816|3815.5|1242
1703839500000|2023-12-29 08:45:00|3818.5|3817.5|3817|3816|3820.5|3819.5|3817|3816|1682
1703839800000|2023-12-29 08:50:00|3817.5|3817|3815.5|3814.5|3817.5|3817|3815.5|3814.5|1852
1703840100000|2023-12-29 08:55:00|3816|3815|3817|3816|3817|3816.5|3816|3814.5|1069
1703840400000|2023-12-29 09:00:00|3816.5|3815.5|3815.5|3814.5|3816.5|3815.5|3815.5|3814.5|1859
1703840700000|2023-12-29 09:05:00|3815|3815.5|3815|3814|3816.5|3816|3814|3813.5|3226
1703841000000|2023-12-29 09:10:00|3815.5|3814.5|3816.5|3816|3816.5|3816|3815|3814|1965
1703841300000|2023-12-29 09:15:00|3817.5|3816.5|3817.5|3816.5|3817.5|3817|3816|3815|1470
1703841600000|2023-12-29 09:20:00|3818|3817|3818.5|3818|3819.5|3818.5|3817.5|3816.5|2859
1703841900000|2023-12-29 09:25:00|3818|3817.5|3818.5|3817.5|3819|3818|3818|3817|1130
1703842200000|2023-12-29 09:30:00|3819|3818|3820|3819|3820.5|3819.5|3819|3818|1140
1703842500000|2023-12-29 09:35:00|3819.5|3819.5|3817|3816|3820.5|3819.5|3816.5|3816|2688
1703842800000|2023-12-29 09:40:00|3816.5|3815.5|3815|3814|3817|3816|3814.5|3814|1515
1703843100000|2023-12-29 09:45:00|3814|3813.5|3813.5|3813|3814.5|3814|3813.5|3813|2177
1703843400000|2023-12-29 09:50:00|3814.5|3814|3818|3817|3818|3817|3814.5|3814|2331
1703843700000|2023-12-29 09:55:00|3818.5|3817.5|3815.5|3814.5|3818.5|3817.5|3815.5|3814.5|1914
1703844000000|2023-12-29 10:00:00|3815|3814|3811.5|3810.5|3815|3814|3811.5|3810.5|1758
1703844300000|2023-12-29 10:05:00|3811|3810|3809|3808|3811|3810|3809|3808|1354
1703844600000|2023-12-29 10:10:00|3808.5|3807.5|3808|3807|3808.5|3808|3808|3807|1826
1703844900000|2023-12-29 10:15:00|3808.5|3808|3809.5|3809|3809.5|3809|3808|3807.5|2059
1703845200000|2023-12-29 10:20:00|3809|3808.5|3807.5|3807|3810.5|3809.5|3807.5|3807|2807
1703845500000|2023-12-29 10:25:00|3808|3807.5|3808.5|3808|3808.5|3808|3807|3806|1470
1703845800000|2023-12-29 10:30:00|3808|3807.5|3806.5|3805.5|3808.5|3808|3806.5|3805.5|2413
1703846100000|2023-12-29 10:35:00|3805.5|3804.5|3806.5|3805.5|3807|3806.5|3805.5|3804.5|1749
1703846400000|2023-12-29 10:40:00|3806|3805|3803.5|3803|3806|3805|3803.5|3803|665
1703846700000|2023-12-29 10:45:00|3804|3802.5|3802.5|3801.5|3804|3803|3802.5|3801.5|1238
1703847000000|2023-12-29 10:50:00|3802|3802|3803.5|3803|3804|3803.5|3802|3802|4062
1703847300000|2023-12-29 10:55:00|3803|3802.5|3803|3802.5|3804|3803|3802.5|3802|2978
1703847600000|2023-12-29 11:00:00|3802.5|3802|3806.5|3805.5|3807|3806|3802.5|3801.5|4140
1703847900000|2023-12-29 11:05:00|3806|3805|3806|3805|3806|3805|3803.5|3802.5|18258
1703848200000|2023-12-29 11:10:00|3805.5|3806|3808|3807|3808|3807.5|3805.5|3806|1811
1703848500000|2023-12-29 11:15:00|3808.5|3807.5|3805.5|3805|3808.5|3808|3805.5|3805|3898
1703848800000|2023-12-29 11:20:00|3806|3805.5|3805.5|3804.5|3806.5|3806|3805|3804.5|1641
1703849100000|2023-12-29 11:25:00|3805|3805|3804|3803.5|3805.5|3805|3803.5|3803|3287
1703849400000|2023-12-29 11:30:00|3804.5|3804|3803.5|3802.5|3804.5|3804|3802.5|3802|1820
1703849700000|2023-12-29 11:35:00|3804|3803|3804.5|3803.5|3804.5|3804|3804|3803|2712
1703850000000|2023-12-29 11:40:00|3804|3804|3806|3805|3806.5|3805.5|3804|3803.5|2897
1703850300000|2023-12-29 11:45:00|3805.5|3805.5|3804.5|3804|3805.5|3805.5|3804|3803|563
1703850600000|2023-12-29 11:50:00|3804|3803.5|3805|3804|3805|3804.5|3804|3803.5|1481
1703850900000|2023-12-29 11:55:00|3805.5|3805|3804|3803|3806|3805.5|3804|3803|1357
1703851200000|2023-12-29 12:00:00|3805|3804|3803.5|3803|3805|3804.5|3803.5|3802.5|2738
1703851500000|2023-12-29 12:05:00|3803|3802.5|3803|3802.5|3803.5|3803|3801.5|3801|1795
1703851800000|2023-12-29 12:10:00|3803.5|3801.5|3804.5|3803|3804.5|3803.5|3802.5|3801|895
1703852100000|2023-12-29 12:15:00|3804|3802.5|3805|3803.5|3805.5|3804.5|3803.5|3802|847
1703852400000|2023-12-29 12:20:00|3804.5|3803|3804|3803|3805.5|3804.5|3803.5|3802.5|319
1703852700000|2023-12-29 12:25:00|3803.5|3802.5|3803|3802|3805.5|3804.5|3802.5|3800.5|774
1703853000000|2023-12-29 12:30:00|3803.5||3803.5||3803.5||3803.5||35
1704182400000|2024-01-02 08:00:00|3806.5|3804.5|3817|3814|3818.5|3816|3806.5|3803|12363
1704182700000|2024-01-02 08:05:00|3816.5|3813|3806.5|3805.5|3816.5|3813|3806.5|3805.5|6809
1704183000000|2024-01-02 08:10:00|3806|3805|3813.5|3812|3814.5|3812.5|3804.5|3803|5787
1704183300000|2024-01-02 08:15:00|3812|3811|3812|3811|3814|3812.5|3807.5|3806.5|6097
1704183600000|2024-01-02 08:20:00|3811.5|3810.5|3806|3805|3812.5|3811|3806|3804.5|3148
1704183900000|2024-01-02 08:25:00|3805.5|3804|3806.5|3806|3808.5|3807.5|3805.5|3804|4622
1704184200000|2024-01-02 08:30:00|3807|3805.5|3810.5|3810|3812|3811|3805.5|3805|4122
1704184500000|2024-01-02 08:35:00|3811|3810.5|3811|3810|3812|3811|3809.5|3808.5|1556
1704184800000|2024-01-02 08:40:00|3811.5|3810.5|3819.5|3818.5|3820|3819|3811.5|3810.5|2235
1704185100000|2024-01-02 08:45:00|3819|3818|3815|3814|3819.5|3818|3814.5|3813|2981
1704185400000|2024-01-02 08:50:00|3814.5|3813.5|3815.5|3814|3818|3816.5|3814|3813|2645
1704185700000|2024-01-02 08:55:00|3816|3814.5|3817.5|3816.5|3819.5|3818.5|3814.5|3813.5|1481
1704186000000|2024-01-02 09:00:00|3819|3817|3818|3817|3819|3817.5|3816|3815|2502
1704186300000|2024-01-02 09:05:00|3817.5|3816.5|3817.5|3817|3819|3818|3817.5|3816.5|2303
1704186600000|2024-01-02 09:10:00|3818|3818|3814.5|3814|3819|3818|3814.5|3814|3636
1704186900000|2024-01-02 09:15:00|3815|3814.5|3811.5|3810.5|3815.5|3814.5|3810|3809.5|4689
1704187200000|2024-01-02 09:20:00|3812|3811.5|3811.5|3810.5|3813|3812.5|3810|3809.5|3791
1704187500000|2024-01-02 09:25:00|3812|3810|3810.5|3809.5|3812|3811.5|3810|3809.5|2156
1704187800000|2024-01-02 09:30:00|3810|3810.5|3809|3808|3812|3811|3808.5|3808|3181
1704188100000|2024-01-02 09:35:00|3808.5|3807.5|3812.5|3812|3813|3812.5|3808.5|3807.5|2922
1704188400000|2024-01-02 09:40:00|3812|3811.5|3813.5|3812.5|3814.5|3814|3811|3810.5|3868
1704188700000|2024-01-02 09:45:00|3813|3813.5|3815|3814.5|3817|3816|3813|3813|2245
1704189000000|2024-01-02 09:50:00|3815.5|3814|3812|3811.5|3815.5|3814.5|3812|3811.5|1796
1704189300000|2024-01-02 09:55:00|3811.5|3810.5|3812.5|3811.5|3815|3814|3811.5|3810.5|2132
1704189600000|2024-01-02 10:00:00|3813|3811|3810|3809|3813|3811.5|3809.5|3809|2048
1704189900000|2024-01-02 10:05:00|3809.5|3808.5|3810.5|3809.5|3811.5|3811|3809.5|3808.5|3035
1704190200000|2024-01-02 10:10:00|3810|3810|3807|3806|3811|3810.5|3806.5|3806|1897
1704190500000|2024-01-02 10:15:00|3807.5|3806.5|3806.5|3805.5|3807.5|3807|3806|3805|1667
1704190800000|2024-01-02 10:20:00|3806|3806|3805.5|3805|3807.5|3806.5|3805|3804.5|1468
1704191100000|2024-01-02 10:25:00|3806|3805.5|3806|3804.5|3806|3805.5|3802.5|3802|5211
1704191400000|2024-01-02 10:30:00|3805.5|3805|3806.5|3805.5|3807|3806|3805.5|3804.5|1777
1704191700000|2024-01-02 10:35:00|3806|3806|3808|3807|3808|3807|3806|3805.5|1750
1704192000000|2024-01-02 10:40:00|3807.5|3807.5|3809|3808|3810|3809.5|3807|3806.5|2558
1704192300000|2024-01-02 10:45:00|3809.5|3808.5|3808.5|3808|3809.5|3808.5|3807.5|3806.5|12288
1704192600000|2024-01-02 10:50:00|3809|3808.5|3808.5|3807.5|3810|3809|3808|3807|2298
1704192900000|2024-01-02 10:55:00|3809|3808|3811.5|3810.5|3811.5|3810.5|3808.5|3808|3500
1704193200000|2024-01-02 11:00:00|3812|3811|3813|3812.5|3813|3812.5|3811|3810.5|5061
1704193500000|2024-01-02 11:05:00|3813.5|3812|3813.5|3813|3814|3813.5|3812.5|3811.5|5123
1704193800000|2024-01-02 11:10:00|3813|3812.5|3811|3810.5|3814.5|3813.5|3811|3810|2857
1704194100000|2024-01-02 11:15:00|3810.5|3810|3808.5|3807.5|3811|3810.5|3808|3807.5|3113
1704194400000|2024-01-02 11:20:00|3809|3808|3806|3805|3809.5|3808.5|3806|3805|147301
1704194700000|2024-01-02 11:25:00|3805.5|3805.5|3801.5|3800.5|3805.5|3805.5|3801|3800.5|2919
1704195000000|2024-01-02 11:30:00|3801|3801|3801.5|3801|3801.5|3801|3800|3799.5|4380
1704195300000|2024-01-02 11:35:00|3801|3800|3802|3801|3802.5|3801.5|3799.5|3799|4294
1704195600000|2024-01-02 11:40:00|3801.5|3800.5|3801|3800.5|3803|3802.5|3801|3800|1347
1704195900000|2024-01-02 11:45:00|3800.5|3800|3803|3802.5|3804|3803|3800.5|3800|3059
1704196200000|2024-01-02 11:50:00|3803.5|3803|3800.5|3800|3804|3803|3800.5|3800|2602
1704196500000|2024-01-02 11:55:00|3801|3800.5|3803|3802|3803|3802|3800.5|3800|1743
1704196800000|2024-01-02 12:00:00|3802.5|3802.5|3804.5|3803.5|3805.5|3804.5|3801|3800.5|2317
1704197100000|2024-01-02 12:05:00|3805|3804|3805|3804|3806|3805|3804|3803|1837
1704197400000|2024-01-02 12:10:00|3805.5|3804.5|3804|3803.5|3805.5|3805|3803|3801.5|1193
1704197700000|2024-01-02 12:15:00|3804.5|3804|3801.5|3800|3804.5|3804|3801|3800|1906
1704198000000|2024-01-02 12:20:00|3801|3800.5|3804|3802.5|3805.5|3805|3800.5|3800|3956
1704198300000|2024-01-02 12:25:00|3803.5|3803|3803.5|3802.5|3803.5|3803|3803|3802|1512107
1704198600000|2024-01-02 12:30:00|3803|3803|3803|3802.5|3804|3803.5|3802.5|3802|1482
1704198900000|2024-01-02 12:35:00|3803.5|3802|3802|3801|3803.5|3802|3800|3799.5|2983
1704199200000|2024-01-02 12:40:00|3801.5|3800.5|3802.5|3801.5|3803.5|3803|3801|3800.5|4511
1704199500000|2024-01-02 12:45:00|3803|3802|3802|3801|3803.5|3803|3801.5|3801|952
1704199800000|2024-01-02 12:50:00|3801.5|3801.5|3803.5|3802.5|3803.5|3802.5|3801.5|3801|1520
1704200100000|2024-01-02 12:55:00|3803|3803|3802|3801|3804|3803.5|3801.5|3800.5|2198
1704200400000|2024-01-02 13:00:00|3801.5|3800.5|3802.5|3802|3803|3802.5|3800.5|3800|6628
1704200700000|2024-01-02 13:05:00|3803|3802.5|3801.5|3801|3803.5|3803|3801|3800.5|3185
1704201000000|2024-01-02 13:10:00|3801|3800.5|3799|3798.5|3801.5|3801|3799|3798.5|3797
1704201300000|2024-01-02 13:15:00|3798.5|3798|3798.5|3797.5|3799.5|3799|3798|3797|2725
1704201600000|2024-01-02 13:20:00|3799|3798.5|3798|3797.5|3799.5|3799|3797.5|3797|3774
1704201900000|2024-01-02 13:25:00|3798.5|3797|3797|3796.5|3799|3798|3797|3796.5|2591
1704202200000|2024-01-02 13:30:00|3796.5|3796|3800|3799|3800.5|3799.5|3796.5|3796|3613
1704202500000|2024-01-02 13:35:00|3799.5|3799.5|3798.5|3798|3800.5|3800|3798|3797|1778
1704202800000|2024-01-02 13:40:00|3799|3798.5|3799|3798.5|3799.5|3798.5|3798|3797.5|2276
1704203100000|2024-01-02 13:45:00|3799.5|3799|3800|3799.5|3800|3799.5|3798|3797.5|3778
1704203400000|2024-01-02 13:50:00|3799.5|3798.5|3800|3799|3801|3800|3798.5|3798|4175
1704203700000|2024-01-02 13:55:00|3799.5|3799.5|3798|3797.5|3800.5|3800|3797.5|3797|1124
1704204000000|2024-01-02 14:00:00|3798.5|3798|3801|3800|3801.5|3800.5|3798.5|3798|1780
1704204300000|2024-01-02 14:05:00|3801.5|3800.5|3802|3801.5|3802.5|3801.5|3800.5|3800|2873
1704204600000|2024-01-02 14:10:00|3801.5|3801|3801.5|3800.5|3802.5|3802|3801|3800|4789
1704204900000|2024-01-02 14:15:00|3801|3801|3802|3801.5|3803.5|3803|3801|3800.5|4372
1704205200000|2024-01-02 14:20:00|3802.5|3801|3802|3801.5|3802.5|3802|3801|3800.5|3070
1704205500000|2024-01-02 14:25:00|3801.5|3801|3804|3803.5|3805|3804|3801|3800.5|5483
1704205800000|2024-01-02 14:30:00|3805|3803|3806|3805.5|3810|3809|3802|3801.5|8315
1704206100000|2024-01-02 14:35:00|3805.5|3805|3802|3801.5|3807|3806|3801|3800.5|8157
1704206400000|2024-01-02 14:40:00|3802.5|3802|3808|3807|3810|3809|3801|3800.5|10438
1704206700000|2024-01-02 14:45:00|3809|3807.5|3810.5|3809.5|3813.5|3812.5|3807.5|3807|10204
1704207000000|2024-01-02 14:50:00|3810|3809|3814.5|3814|3814.5|3814|3809|3808.5|9000
1704207300000|2024-01-02 14:55:00|3815|3814.5|3818.5|3817.5|3821.5|3820.5|3814.5|3814|9105
1704207600000|2024-01-02 15:00:00|3818|3817|3817|3816.5|3819.5|3819|3813.5|3812.5|13473
1704207900000|2024-01-02 15:05:00|3817.5|3817|3816.5|3816|3819|3818.5|3815.5|3815|5325
1704208200000|2024-01-02 15:10:00|3816|3815.5|3821.5|3820.5|3822.5|3822|3816|3815.5|5837
1704208500000|2024-01-02 15:15:00|3822|3821|3825.5|3824.5|3826|3825.5|3821.5|3820.5|10337
1704208800000|2024-01-02 15:20:00|3825|3824|3823.5|3822.5|3825.5|3824.5|3822.5|3822|6105
1704209100000|2024-01-02 15:25:00|3824.5|3823|3824|3823.5|3825.5|3824.5|3822.5|3822|736214
1704209400000|2024-01-02 15:30:00|3824.5|3824|3825|3824.5|3827|3826.5|3823.5|3823|12278
1704209700000|2024-01-02 15:35:00|3824.5|3824|3826|3825.5|3826|3825.5|3823.5|3823|12869
1704210000000|2024-01-02 15:40:00|3826.5|3826|3828.5|3828|3830|3829|3825.5|3825|16797
1704210300000|2024-01-02 15:45:00|3829|3827.5|3829.5|3829|3831.5|3830.5|3827.5|3827|10461
1704210600000|2024-01-02 15:50:00|3829|3828|3826|3825.5|3830|3829|3825.5|3825|10312
1704210900000|2024-01-02 15:55:00|3825.5|3825|3823|3822.5|3825.5|3825|3822|3821.5|8030
1704211200000|2024-01-02 16:00:00|3822.5|3822|3823|3822|3824|3823.5|3820.5|3820|9045
1704211500000|2024-01-02 16:05:00|3822.5|3822.5|3823|3822.5|3823.5|3823|3821.5|3821|6282
1704211800000|2024-01-02 16:10:00|3823.5|3823|3820.5|3820|3823.5|3823|3820.5|3820|10614
1704212100000|2024-01-02 16:15:00|3821|3820.5|3820.5|3820|3821.5|3821|3819|3818.5|9331
1704212400000|2024-01-02 16:20:00|3821|3819.5|3821|3820.5|3822|3821.5|3819.5|3819|7582
1704212700000|2024-01-02 16:25:00|3820.5|3820|3822.5|3822|3822.5|3822|3819.5|3818.5|5538
1704268800000|2024-01-03 08:00:00|3849.5|3847.5|3869|3867.5|3870.5|3869|3849.5|3847.5|10527
1704269100000|2024-01-03 08:05:00|3869.5|3867|3871.5|3870.5|3873|3871|3865.5|3864|10241
1704269400000|2024-01-03 08:10:00|3872|3871|3872|3870.5|3876|3875|3870|3869|10469
1704269700000|2024-01-03 08:15:00|3871.5|3871|3872|3871|3872.5|3871.5|3865|3864|7215
1704270000000|2024-01-03 08:20:00|3871.5|3869.5|3872.5|3872|3874|3873.5|3870.5|3869.5|6834
1704270300000|2024-01-03 08:25:00|3873|3872.5|3869.5|3868.5|3875|3874.5|3868|3867|8652
1704270600000|2024-01-03 08:30:00|3870|3869|3876|3875.5|3879|3878|3869.5|3868.5|40115
1704270900000|2024-01-03 08:35:00|3876.5|3876|3879|3878.5|3880.5|3879.5|3875|3874.5|5544
1704271200000|2024-01-03 08:40:00|3879.5|3877.5|3879.5|3878.5|3882|3881|3878.5|3877.5|5158
1704271500000|2024-01-03 08:45:00|3879|3879|3883|3882.5|3884.5|3884|3879|3879|4676
1704271800000|2024-01-03 08:50:00|3882.5|3881.5|3884.5|3883.5|3886.5|3885.5|3881|3880.5|5023
1704272100000|2024-01-03 08:55:00|3886|3884.5|3888.5|3887.5|3888.5|3887.5|3883|3882.5|7975
1704272400000|2024-01-03 09:00:00|3888|3888.5|3890|3889|3890.5|3889.5|3885.5|3885|12432
1704272700000|2024-01-03 09:05:00|3890.5|3889.5|3892.5|3891.5|3892.5|3892|3890|3889.5|11373
1704273000000|2024-01-03 09:10:00|3893|3892.5|3913|3912.5|3913|3912.5|3892.5|3892|23806
1704273300000|2024-01-03 09:15:00|3914|3913|3917|3916.5|3920|3919.5|3911|3909.5|21634
1704273600000|2024-01-03 09:20:00|3916.5|3916|3912.5|3911|3916.5|3916|3908|3907|12983
1704273900000|2024-01-03 09:25:00|3913.5|3911.5|3919.5|3918|3919.5|3919|3912|3911.5|9275
1704274200000|2024-01-03 09:30:00|3920|3918.5|3922|3921|3924.5|3923.5|3920|3918|22693
1704274500000|2024-01-03 09:35:00|3922.5|3921.5|3923.5|3922|3928|3927.5|3922|3921|18757
1704274800000|2024-01-03 09:40:00|3923|3921|3921|3920|3923|3922|3918|3917|10196
1704275100000|2024-01-03 09:45:00|3920.5|3920.5|3920|3919.5|3926|3925|3920|3919.5|13856
1704275400000|2024-01-03 09:50:00|3918.5|3918|3915|3914.5|3918.5|3918|3914.5|3914|6173
1704275700000|2024-01-03 09:55:00|3914.5|3914|3909.5|3908.5|3915.5|3914.5|3909.5|3908.5|3831
1704276000000|2024-01-03 10:00:00|3909|3909|3902|3901|3911|3910.5|3902|3901|28446
1704276300000|2024-01-03 10:05:00|3903.5|3902.5|3897|3896.5|3905|3904.5|3897|3896|34415
1704276600000|2024-01-03 10:10:00|3897.5|3896|3897.5|3896.5|3900|3899.5|3895.5|3894.5|10882
1704276900000|2024-01-03 10:15:00|3897|3897|3899.5|3899|3903.5|3902.5|3897|3896.5|11025
1704277200000|2024-01-03 10:20:00|3899|3898.5|3897|3896.5|3900.5|3900|3896|3895|7586
1704277500000|2024-01-03 10:25:00|3896.5|3896|3898.5|3897.5|3899|3898|3895.5|3895|11390
1704277800000|2024-01-03 10:30:00|3897.5|3897|3898.5|3897.5|3899.5|3898.5|3896.5|3896|12229
1704278100000|2024-01-03 10:35:00|3899|3898|3897.5|3896.5|3899|3898.5|3896.5|3896|8375
1704278400000|2024-01-03 10:40:00|3898.5|3897|3895|3894.5|3899.5|3898.5|3895|3894.5|13790
1704278700000|2024-01-03 10:45:00|3894.5|3894|3894|3893|3895.5|3894.5|3892|3891|9806
1704279000000|2024-01-03 10:50:00|3894.5|3893.5|3893.5|3892.5|3895.5|3894.5|3893.5|3892.5|15082
1704279300000|2024-01-03 10:55:00|3893|3892|3885|3884.5|3893.5|3893|3885|3884.5|7198
1704279600000|2024-01-03 11:00:00|3885.5|3885|3882|3881|3887|3886|3882|3881|6339
1704279900000|2024-01-03 11:05:00|3881.5|3880|3876|3875.5|3881.5|3880|3875.5|3874.5|6228
1704280200000|2024-01-03 11:10:00|3875.5|3875|3875.5|3874.5|3875.5|3875|3872.5|3872|5187
1704280500000|2024-01-03 11:15:00|3875|3873.5|3874.5|3874|3875|3874.5|3872.5|3871.5|4976
1704280800000|2024-01-03 11:20:00|3875|3874.5|3877.5|3877|3877.5|3877|3874.5|3873.5|5727
1704281100000|2024-01-03 11:25:00|3877|3876.5|3874.5|3874|3877.5|3877|3874.5|3874|7740
1704281400000|2024-01-03 11:30:00|3875|3874.5|3872|3871.5|3875.5|3875|3869|3868.5|6646
1704281700000|2024-01-03 11:35:00|3871.5|3871|3864.5|3864|3871.5|3871|3864.5|3863.5|7455
1704282000000|2024-01-03 11:40:00|3865|3863.5|3865.5|3865|3867|3866.5|3864|3863.5|5733
1704282300000|2024-01-03 11:45:00|3866|3865.5|3867|3866.5|3868.5|3867.5|3865.5|3865|4347
1704282600000|2024-01-03 11:50:00|3866.5|3866|3863.5|3863|3866.5|3866|3863|3862.5|6566
1704282900000|2024-01-03 11:55:00|3864|3863.5|3865|3864.5|3865.5|3865|3863.5|3863|18745
1704283200000|2024-01-03 12:00:00|3865.5|3865|3866.5|3866|3869|3868.5|3865|3864.5|4785
1704283500000|2024-01-03 12:05:00|3867|3866.5|3865.5|3864.5|3867.5|3867|3865|3864.5|3334
1704283800000|2024-01-03 12:10:00|3865|3864|3866.5|3866|3868|3867|3864.5|3864|5740
1704284100000|2024-01-03 12:15:00|3867|3866.5|3867|3866.5|3868.5|3868|3866|3865.5|5865
1704284400000|2024-01-03 12:20:00|3866|3865.5|3868.5|3867.5|3868.5|3868|3865|3864.5|4604
1704284700000|2024-01-03 12:25:00|3869|3868|3869|3868.5|3870|3869.5|3868|3867.5|3476
1704285000000|2024-01-03 12:30:00|3868.5|3868|3866.5|3866|3869.5|3869|3866.5|3866|2964
1704285300000|2024-01-03 12:35:00|3867|3866.5|3867|3866.5|3867.5|3867|3866.5|3866|717242
1704285600000|2024-01-03 12:40:00|3867.5|3867|3867.5|3866.5|3869|3868.5|3867|3866.5|3029
1704285900000|2024-01-03 12:45:00|3867|3866|3866.5|3866|3867.5|3867|3865.5|3865|5314
1704286200000|2024-01-03 12:50:00|3867|3866.5|3868.5|3868|3870.5|3870|3867|3866.5|5847
1704286500000|2024-01-03 12:55:00|3868|3867.5|3868.5|3867.5|3868.5|3868|3867|3866|5475
1704286800000|2024-01-03 13:00:00|3868|3867|3871|3870.5|3872|3871|3865.5|3865|4887
1704287100000|2024-01-03 13:05:00|3871.5|3871|3871|3870|3873|3872|3870.5|3870|5614
1704287400000|2024-01-03 13:10:00|3870.5|3870.5|3872|3871|3872|3871.5|3870.5|3870|2856
1704287700000|2024-01-03 13:15:00|3871.5|3870.5|3871.5|3871|3873.5|3873|3870|3869.5|5728
1704288000000|2024-01-03 13:20:00|3872|3871.5|3874|3873.5|3874.5|3874|3872|3871.5|9516
1704288300000|2024-01-03 13:25:00|3874.5|3874|3874.5|3874|3875.5|3875|3874|3873.5|6399
1704288600000|2024-01-03 13:30:00|3875|3873.5|3875|3874.5|3876|3875.5|3874|3873.5|6993
1704288900000|2024-01-03 13:35:00|3875.5|3875|3875.5|3875|3876|3875.5|3874.5|3874|7811
1704289200000|2024-01-03 13:40:00|3875|3874.5|3869.5|3869|3876|3875.5|3869.5|3869|4590
1704289500000|2024-01-03 13:45:00|3870|3869.5|3870|3869|3872.5|3871.5|3870|3869|5331
1704289800000|2024-01-03 13:50:00|3869.5|3869.5|3869.5|3868.5|3871|3870|3868.5|3868|2284
1704290100000|2024-01-03 13:55:00|3869|3869|3870|3869|3870.5|3869.5|3868.5|3868|3456
1704290400000|2024-01-03 14:00:00|3870.5|3869.5|3868|3867|3871|3870.5|3867.5|3867|9187
1704290700000|2024-01-03 14:05:00|3867.5|3867.5|3867.5|3867|3868.5|3868|3866.5|3866|6523
1704291000000|2024-01-03 14:10:00|3868|3867.5|3868|3867.5|3869|3868.5|3867|3866.5|10881
1704291300000|2024-01-03 14:15:00|3868.5|3868|3867.5|3866.5|3869.5|3869|3867|3866.5|6936
1704291600000|2024-01-03 14:20:00|3867|3866|3869|3868.5|3869|3868.5|3866|3865.5|9475
1704291900000|2024-01-03 14:25:00|3869.5|3869|3869|3868.5|3869.5|3869|3867|3866.5|6128
1704292200000|2024-01-03 14:30:00|3869.5|3868|3861|3860|3876.5|3876|3860.5|3859.5|18628
1704292500000|2024-01-03 14:35:00|3861.5|3860.5|3867.5|3866.5|3869.5|3868|3861.5|3860.5|10176
1704292800000|2024-01-03 14:40:00|3866.5|3865.5|3862.5|3861.5|3866.5|3865.5|3861|3860|11653
1704293100000|2024-01-03 14:45:00|3862|3861|3866|3865|3866|3865|3861|3860|7247
1704293400000|2024-01-03 14:50:00|3865.5|3864.5|3868.5|3867.5|3868.5|3867.5|3864.5|3864|11044
1704293700000|2024-01-03 14:55:00|3868|3868|3867.5|3866.5|3869|3868.5|3865.5|3865|8904
1704294000000|2024-01-03 15:00:00|3866.5|3865.5|3866|3865.5|3868.5|3867.5|3862|3861.5|10787
1704294300000|2024-01-03 15:05:00|3866.5|3865|3860.5|3860|3867|3866.5|3860|3859.5|19864
1704294600000|2024-01-03 15:10:00|3861|3860.5|3858.5|3858|3861|3860.5|3857.5|3857|37125
1704294900000|2024-01-03 15:15:00|3858|3857.5|3859.5|3859|3862|3861.5|3857|3856.5|7274
1704295200000|2024-01-03 15:20:00|3860|3859.5|3856.5|3856|3860.5|3859.5|3856|3855.5|5438
1704295500000|2024-01-03 15:25:00|3857|3856.5|3859.5|3859|3860|3859.5|3857|3856|9173
1704295800000|2024-01-03 15:30:00|3860|3858.5|3858|3857.5|3860|3859|3857.5|3857|10395
1704296100000|2024-01-03 15:35:00|3858.5|3858|3861.5|3861|3862.5|3861.5|3858|3857.5|11708
1704296400000|2024-01-03 15:40:00|3861|3860.5|3859|3858.5|3861|3860.5|3857|3856.5|14952
1704296700000|2024-01-03 15:45:00|3858.5|3858|3858|3857.5|3861.5|3861|3857.5|3857|18086
1704297000000|2024-01-03 15:50:00|3857.5|3857|3855|3854.5|3860|3859|3855|3854.5|8978
1704297300000|2024-01-03 15:55:00|3854.5|3854|3856|3855.5|3856|3855.5|3854.5|3854|8029
1704297600000|2024-01-03 16:00:00|3856.5|3856|3856.5|3855.5|3858|3857.5|3856|3855.5|10269
1704297900000|2024-01-03 16:05:00|3857|3856|3856|3855.5|3857.5|3857|3855|3854.5|86264
1704298200000|2024-01-03 16:10:00|3855.5|3855|3856.5|3856|3856.5|3856|3854|3853.5|10143
1704298500000|2024-01-03 16:15:00|3857|3856.5|3855|3854.5|3857.5|3857|3854.5|3854|12949
1704298800000|2024-01-03 16:20:00|3855.5|3855|3857|3856|3857|3856.5|3855|3854.5|18367
1704299100000|2024-01-03 16:25:00|3857.5|3856.5|3854.5|3854|3857.5|3857|3854|3853.5|16412
1704355200000|2024-01-04 08:00:00|3837.5|3830|3838|3836.5|3841.5|3840|3833|3830|8637
1704355500000|2024-01-04 08:05:00|3837|3835.5|3838|3837|3840.5|3839|3835.5|3834.5|7048
1704355800000|2024-01-04 08:10:00|3838.5|3837.5|3835.5|3835|3841|3840|3835.5|3834.5|6370
1704356100000|2024-01-04 08:15:00|3836|3834.5|3833.5|3832|3836|3835.5|3833|3831.5|8042
1704356400000|2024-01-04 08:20:00|3833|3832.5|3831|3830|3833|3832.5|3829|3828|3886
1704356700000|2024-01-04 08:25:00|3830.5|3830.5|3829.5|3828.5|3831.5|3831|3825.5|3825|9285
1704357000000|2024-01-04 08:30:00|3830|3829|3837.5|3836.5|3837.5|3836.5|3828.5|3828|4495
1704357300000|2024-01-04 08:35:00|3837|3837|3836|3835.5|3840.5|3839.5|3836|3835.5|4874
1704357600000|2024-01-04 08:40:00|3836.5|3836|3835.5|3835|3837.5|3837|3834|3833.5|3090
1704357900000|2024-01-04 08:45:00|3836|3835.5|3830|3829.5|3836.5|3836|3828.5|3828|5971
1704358200000|2024-01-04 08:50:00|3830.5|3830|3833.5|3833|3835|3834.5|3830|3830|3094
1704358500000|2024-01-04 08:55:00|3833|3832.5|3830.5|3830|3834|3832.5|3830.5|3830|3011
1704358800000|2024-01-04 09:00:00|3831|3830.5|3828.5|3828|3831|3830.5|3828|3827|4337
1704359100000|2024-01-04 09:05:00|3829|3828.5|3823|3822|3829|3828.5|3822|3821.5|7737
1704359400000|2024-01-04 09:10:00|3824|3823|3826|3825.5|3826.5|3825.5|3822|3821.5|4388
1704359700000|2024-01-04 09:15:00|3826.5|3826|3829|3828.5|3831.5|3830.5|3826.5|3826|3868
1704360000000|2024-01-04 09:20:00|3828.5|3828|3827|3826|3830|3829|3826|3825.5|2119
1704360300000|2024-01-04 09:25:00|3826.5|3825.5|3825.5|3825|3827|3826.5|3825.5|3825|985
1704360600000|2024-01-04 09:30:00|3825|3824|3825.5|3825|3827.5|3827|3824|3823|4525
1704360900000|2024-01-04 09:35:00|3826|3825.5|3827.5|3826.5|3830.5|3829.5|3825|3824|39899
1704361200000|2024-01-04 09:40:00|3828|3827|3824|3823|3828.5|3828|3823.5|3822.5|4766
1704361500000|2024-01-04 09:45:00|3823.5|3823.5|3822|3821|3825|3824.5|3822|3821|9361
1704361800000|2024-01-04 09:50:00|3821.5|3820.5|3824|3823.5|3825|3824|3821.5|3820.5|6075
1704362100000|2024-01-04 09:55:00|3823.5|3822.5|3823|3822.5|3824|3823.5|3821.5|3821|10618
1704362400000|2024-01-04 10:00:00|3823.5|3822|3822.5|3821.5|3826.5|3826|3820.5|3820|11661
1704362700000|2024-01-04 10:05:00|3823|3822|3822|3821.5|3823|3822|3819|3818|11026
1704363000000|2024-01-04 10:10:00|3822.5|3822|3819.5|3818.5|3823.5|3823|3818.5|3817.5|520503
1704363300000|2024-01-04 10:15:00|3820|3819|3823.5|3823|3823.5|3823|3820|3819|6434
1704363600000|2024-01-04 10:20:00|3823|3822.5|3823.5|3822.5|3825.5|3824.5|3822.5|3821.5|3306
1704363900000|2024-01-04 10:25:00|3823|3822|3820.5|3820|3825|3824.5|3820.5|3820|8551
1704364200000|2024-01-04 10:30:00|3820|3819.5|3822.5|3822|3823|3822.5|3819|3818.5|11888
1704364500000|2024-01-04 10:35:00|3822|3821.5|3822.5|3821.5|3823.5|3823|3820.5|3820|4690
1704364800000|2024-01-04 10:40:00|3822|3821|3821.5|3820.5|3822|3821.5|3820|3819.5|7683
1704365100000|2024-01-04 10:45:00|3822|3821|3820|3819|3822|3821.5|3819|3818.5|106939
1704365400000|2024-01-04 10:50:00|3820.5|3819.5|3826|3825|3826|3825|3820.5|3819.5|4537
1704365700000|2024-01-04 10:55:00|3826.5|3825.5|3826.5|3825.5|3827|3826.5|3825.5|3825|3160
1704366000000|2024-01-04 11:00:00|3826|3825|3826|3825.5|3826.5|3826|3825.5|3825|4365
1704366300000|2024-01-04 11:05:00|3826.5|3827.5|3825|3824.5|3828.5|3828|3825|3824.5|8304
1704366600000|2024-01-04 11:10:00|3824.5|3824|3824|3823|3828|3827.5|3823.5|3822.5|7509
1704366900000|2024-01-04 11:15:00|3824.5|3823.5|3823|3822|3826|3825.5|3823|3822|2029
1704367200000|2024-01-04 11:20:00|3822.5|3822.5|3825.5|3824.5|3825.5|3825|3822.5|3822|5938
1704367500000|2024-01-04 11:25:00|3825|3824|3824|3823.5|3826.5|3826|3824|3823.5|6032
1704367800000|2024-01-04 11:30:00|3823.5|3823|3822|3821|3824|3823.5|3822|3821|4189
1704368100000|2024-01-04 11:35:00|3821.5|3822|3821|3820.5|3823|3822|3821|3820.5|4144
1704368400000|2024-01-04 11:40:00|3821.5|3821|3824|3823|3824|3823|3821|3820.5|3472
1704368700000|2024-01-04 11:45:00|3824.5|3823.5|3827.5|3826.5|3827.5|3826.5|3824|3823.5|3218
1704369000000|2024-01-04 11:50:00|3826.5|3827|3827.5|3826.5|3827.5|3827|3826.5|3826|2831
1704369300000|2024-01-04 11:55:00|3828|3827|3832.5|3831.5|3833|3832|3828|3827|7953
1704369600000|2024-01-04 12:00:00|3833|3832.5|3834.5|3834|3834.5|3834|3830.5|3830|6648
1704369900000|2024-01-04 12:05:00|3834|3833.5|3837|3836.5|3839|3838|3834|3833.5|5655
1704370200000|2024-01-04 12:10:00|3836.5|3836|3835|3834.5|3838|3837|3834.5|3833.5|4830
1704370500000|2024-01-04 12:15:00|3836|3835.5|3837.5|3837|3839.5|3839|3836|3835.5|5007
1704370800000|2024-01-04 12:20:00|3837|3836.5|3840.5|3840|3840.5|3840|3837|3836.5|3471
1704371100000|2024-01-04 12:25:00|3841|3840.5|3840|3839.5|3842|3841|3840|3839.5|3841
1704371400000|2024-01-04 12:30:00|3839.5|3839|3838.5|3837.5|3840.5|3840|3838.5|3837.5|9113
1704371700000|2024-01-04 12:35:00|3840.5|3838|3839|3838.5|3841|3840|3837.5|3837|4826
1704372000000|2024-01-04 12:40:00|3838.5|3838|3838|3837.5|3840|3839|3838|3837.5|3067
1704372300000|2024-01-04 12:45:00|3838.5|3838|3839.5|3838.5|3840|3839.5|3838|3838|5683
1704372600000|2024-01-04 12:50:00|3839|3839|3838.5|3837.5|3839.5|3839|3837|3836.5|1416
1704372900000|2024-01-04 12:55:00|3838|3838|3838.5|3838|3839.5|3839|3838|3837.5|3313
1704373200000|2024-01-04 13:00:00|3838|3837.5|3837|3836|3839|3838|3836|3835.5|2332
1704373500000|2024-01-04 13:05:00|3837.5|3836.5|3837.5|3837|3838.5|3838|3837|3836|2849
1704373800000|2024-01-04 13:10:00|3837|3836.5|3838|3837.5|3838.5|3837.5|3836.5|3835.5|3151
1704374100000|2024-01-04 13:15:00|3838.5|3838|3836|3835.5|3839.5|3838.5|3836|3835.5|2112
1704374400000|2024-01-04 13:20:00|3836.5|3836|3836.5|3835.5|3836.5|3836|3834.5|3834|28503
1704374700000|2024-01-04 13:25:00|3835.5|3835|3834|3833.5|3835.5|3835|3833.5|3833|2424
1704375000000|2024-01-04 13:30:00|3834.5|3834|3833|3832.5|3837.5|3836.5|3833|3832.5|3499
1704375300000|2024-01-04 13:35:00|3833.5|3832|3831|3830.5|3834.5|3833.5|3831|3830.5|2829
1704375600000|2024-01-04 13:40:00|3831.5|3831|3829|3828|3831.5|3831|3828.5|3828|3523
1704375900000|2024-01-04 13:45:00|3829.5|3828.5|3833.5|3832.5|3833.5|3832.5|3829.5|3828.5|2716
1704376200000|2024-01-04 13:50:00|3833|3833|3833.5|3833|3834.5|3834|3833|3832.5|2860
1704376500000|2024-01-04 13:55:00|3834|3833.5|3833|3832.5|3834.5|3834|3831.5|3831|4328
1704376800000|2024-01-04 14:00:00|3832.5|3832|3833.5|3833|3835|3834.5|3832.5|3832|3750
1704377100000|2024-01-04 14:05:00|3834|3833.5|3835.5|3834.5|3836.5|3836|3833.5|3833|2853
1704377400000|2024-01-04 14:10:00|3835|3834|3838|3837|3838.5|3837.5|3834|3833.5|3547
1704377700000|2024-01-04 14:15:00|3837.5|3837.5|3836|3835.5|3837.5|3837.5|3835.5|3835|2193
1704378000000|2024-01-04 14:20:00|3835.5|3835|3836.5|3836|3838|3837.5|3835.5|3835|4642
1704378300000|2024-01-04 14:25:00|3836|3835.5|3833|3832|3836|3835.5|3831|3830.5|12795
1704378600000|2024-01-04 14:30:00|3834.5|3832.5|3835.5|3834.5|3837.5|3836.5|3832.5|3831.5|29594
1704378900000|2024-01-04 14:35:00|3835|3834|3838.5|3837.5|3839.5|3839|3833|3832|7318
1704379200000|2024-01-04 14:40:00|3838|3837|3841|3840.5|3841.5|3840.5|3836|3835.5|6722
1704379500000|2024-01-04 14:45:00|3841.5|3839.5|3840|3839.5|3844|3843|3837.5|3837|18773
1704379800000|2024-01-04 14:50:00|3839.5|3839|3836|3835.5|3840|3839.5|3835|3834.5|11269
1704380100000|2024-01-04 14:55:00|3835.5|3835|3837|3836.5|3838|3837.5|3835.5|3835|11043
1704380400000|2024-01-04 15:00:00|3837.5|3837|3836.5|3836|3839.5|3839|3836.5|3836|8018
1704380700000|2024-01-04 15:05:00|3837|3835.5|3836|3835.5|3838|3837.5|3835.5|3835|8825
1704381000000|2024-01-04 15:10:00|3836.5|3836|3835|3834.5|3836.5|3836|3835|3834|6832
1704381300000|2024-01-04 15:15:00|3835.5|3835|3834|3833.5|3835.5|3835|3833|3832.5|5446
1704381600000|2024-01-04 15:20:00|3833.5|3833|3837.5|3836.5|3837.5|3837|3833|3832.5|12419
1704381900000|2024-01-04 15:25:00|3837|3837|3835.5|3835|3838.5|3838|3835|3834.5|8072
1704382200000|2024-01-04 15:30:00|3835|3834.5|3832.5|3832|3835.5|3835|3832.5|3832|6549
1704382500000|2024-01-04 15:35:00|3832|3831.5|3833|3832|3834|3833|3831.5|3831|6067
1704382800000|2024-01-04 15:40:00|3832.5|3832.5|3834.5|3834|3834.5|3834|3832.5|3832|5205
1704383100000|2024-01-04 15:45:00|3834|3833|3835.5|3835|3836.5|3836|3834|3833|4376
1704383400000|2024-01-04 15:50:00|3835|3834.5|3836.5|3836|3837|3836.5|3835|3834.5|5248
1704383700000|2024-01-04 15:55:00|3837|3836.5|3838|3837.5|3838|3837.5|3836.5|3836|9173
1704384000000|2024-01-04 16:00:00|3837.5|3837|3839|3838.5|3839|3838.5|3837|3836.5|7420
1704384300000|2024-01-04 16:05:00|3838.5|3838|3839|3838.5|3839.5|3838.5|3837.5|3837|6613
1704384600000|2024-01-04 16:10:00|3838.5|3838|3840.5|3840|3841.5|3841|3838.5|3838|15946
1704384900000|2024-01-04 16:15:00|3841|3840.5|3840|3839.5|3842|3841|3840|3839.5|7907
1704385200000|2024-01-04 16:20:00|3839.5|3839|3841|3840.5|3841|3840.5|3838.5|3838|13195
1704385500000|2024-01-04 16:25:00|3840.5|3840|3843.5|3843|3844|3843.5|3840|3839.5|14272
1704441600000|2024-01-05 08:00:00|3841.5|3837|3835|3833.5|3844|3840.5|3832|3831|12712
1704441900000|2024-01-05 08:05:00|3835.5|3834|3843.5|3842|3845|3843.5|3835|3834|8653
1704442200000|2024-01-05 08:10:00|3843|3841.5|3843|3842.5|3845|3843.5|3839.5|3838.5|6450
1704442500000|2024-01-05 08:15:00|3843.5|3843|3838|3837|3845.5|3844.5|3838|3837|4049
1704442800000|2024-01-05 08:20:00|3837.5|3836|3838.5|3837|3839|3838|3835|3834.5|3981
1704443100000|2024-01-05 08:25:00|3839|3837.5|3839|3838.5|3839.5|3839|3837|3836|2883
1704443400000|2024-01-05 08:30:00|3838.5|3837.5|3836.5|3836|3840|3839|3836.5|3835.5|2456
1704443700000|2024-01-05 08:35:00|3836|3835.5|3830.5|3830|3836|3835.5|3830|3829.5|6361
1704444000000|2024-01-05 08:40:00|3830|3829.5|3830|3829.5|3833|3832.5|3829.5|3829|9808
1704444300000|2024-01-05 08:45:00|3830.5|3830|3828.5|3828|3830.5|3830|3827.5|3827|5773
1704444600000|2024-01-05 08:50:00|3828|3827|3825.5|3824.5|3829|3828|3825.5|3824.5|4549
1704444900000|2024-01-05 08:55:00|3825|3825|3823.5|3823|3826|3825|3823|3822.5|3014
1704445200000|2024-01-05 09:00:00|3824|3823.5|3827|3826|3830|3829|3823.5|3822.5|5566
1704445500000|2024-01-05 09:05:00|3826.5|3826.5|3826.5|3825.5|3827|3826.5|3822.5|3822|4134
1704445800000|2024-01-05 09:10:00|3826|3825|3827.5|3827|3827.5|3827|3825|3824.5|4278
1704446100000|2024-01-05 09:15:00|3827|3826.5|3830|3829.5|3830|3829.5|3826.5|3826|3977
1704446400000|2024-01-05 09:20:00|3829.5|3829|3829.5|3828.5|3831|3830|3829.5|3828.5|2448
1704446700000|2024-01-05 09:25:00|3830|3829|3828|3827.5|3830.5|3829.5|3828|3827.5|2520
1704447000000|2024-01-05 09:30:00|3828.5|3828|3828.5|3828|3829|3828.5|3827|3826.5|2954
1704447300000|2024-01-05 09:35:00|3828|3827.5|3824.5|3824|3828.5|3827.5|3824.5|3824|4607
1704447600000|2024-01-05 09:40:00|3825|3824.5|3825|3824.5|3826|3825.5|3823.5|3823|2575
1704447900000|2024-01-05 09:45:00|3825.5|3825|3824.5|3824|3826|3825|3823.5|3823|5896
1704448200000|2024-01-05 09:50:00|3824|3823.5|3822.5|3821.5|3824.5|3824|3821.5|3821|6827
1704448500000|2024-01-05 09:55:00|3823|3822|3825|3823.5|3825|3823.5|3821.5|3820.5|3411
1704448800000|2024-01-05 10:00:00|3825.5|3824|3826.5|3825.5|3826.5|3825.5|3823|3822.5|2259
1704449100000|2024-01-05 10:05:00|3826|3825|3829.5|3828.5|3829.5|3829|3825.5|3825|5590
1704449400000|2024-01-05 10:10:00|3830|3829|3826|3825|3830.5|3830|3826|3825|3065
1704449700000|2024-01-05 10:15:00|3825.5|3824.5|3826.5|3826|3829.5|3828.5|3825.5|3824.5|4505
1704450000000|2024-01-05 10:20:00|3826|3825.5|3825|3824|3827|3826.5|3824.5|3824|3348
1704450300000|2024-01-05 10:25:00|3824.5|3824.5|3827.5|3826.5|3827.5|3826.5|3824.5|3824|2050
1704450600000|2024-01-05 10:30:00|3827|3827|3827|3826|3828|3827.5|3826.5|3826|4851
1704450900000|2024-01-05 10:35:00|3828|3826.5|3827.5|3827|3828|3827.5|3826.5|3826|3804
1704451200000|2024-01-05 10:40:00|3828|3827.5|3827.5|3827|3830|3829.5|3827.5|3827|2231
1704451500000|2024-01-05 10:45:00|3828|3826.5|3826.5|3826|3828.5|3828|3826.5|3826|2760
1704451800000|2024-01-05 10:50:00|3827|3826.5|3830|3829.5|3830|3829.5|3825.5|3825|6479
1704452100000|2024-01-05 10:55:00|3829.5|3829|3829|3828.5|3830.5|3830|3829|3828|3941
1704452400000|2024-01-05 11:00:00|3828.5|3828|3832.5|3831.5|3832.5|3832|3828.5|3828|4395
1704452700000|2024-01-05 11:05:00|3832|3831|3829.5|3828.5|3832|3831.5|3829.5|3828.5|841
1704453000000|2024-01-05 11:10:00|3829|3829|3828|3827.5|3830.5|3830|3828|3827.5|2464
1704453300000|2024-01-05 11:15:00|3827.5|3827|3827.5|3826.5|3828.5|3828|3827|3826.5|8915
1704453600000|2024-01-05 11:20:00|3827|3827|3825|3824.5|3827|3827|3824|3823|2832
1704453900000|2024-01-05 11:25:00|3826|3825.5|3825.5|3825|3826.5|3826|3825|3824.5|4251
1704454200000|2024-01-05 11:30:00|3825|3824.5|3826.5|3826|3826.5|3826|3824.5|3824|2459
1704454500000|2024-01-05 11:35:00|3826|3825.5|3825.5|3825|3827|3826.5|3825|3824.5|2528
1704454800000|2024-01-05 11:40:00|3825|3824.5|3825|3824.5|3825.5|3825|3824.5|3824|3419
1704455100000|2024-01-05 11:45:00|3825.5|3825|3825|3824.5|3825.5|3825|3825|3824.5|4254
1704455400000|2024-01-05 11:50:00|3825.5|3824|3824|3823.5|3825.5|3824|3824|3823.5|3186
1704455700000|2024-01-05 11:55:00|3824.5|3824|3825|3824.5|3826|3825.5|3824|3823.5|6194
1704456000000|2024-01-05 12:00:00|3825.5|3825|3823.5|3823|3825.5|3825|3823.5|3823|4131
1704456300000|2024-01-05 12:05:00|3823|3822.5|3822.5|3822|3823|3822.5|3822|3821.5|1380
1704456600000|2024-01-05 12:10:00|3823|3822.5|3820|3819.5|3823|3822.5|3820|3819.5|3736
1704456900000|2024-01-05 12:15:00|3820.5|3820|3821.5|3820.5|3821.5|3821|3820.5|3819.5|2847
1704457200000|2024-01-05 12:20:00|3820.5|3820|3821|3820|3821.5|3820.5|3819|3818.5|2521
1704457500000|2024-01-05 12:25:00|3822|3821|3820.5|3820|3822|3821.5|3820.5|3820|1564
1704457800000|2024-01-05 12:30:00|3820|3819.5|3820|3819.5|3821.5|3821|3820|3819.5|1342
1704458100000|2024-01-05 12:35:00|3819.5|3819|3819.5|3818.5|3821|3820.5|3819|3818.5|3957
1704458400000|2024-01-05 12:40:00|3819|3819|3818|3817|3821|3820.5|3818|3817|4962
1704458700000|2024-01-05 12:45:00|3818.5|3817.5|3819.5|3819|3821|3820.5|3818.5|3817.5|3598
1704459000000|2024-01-05 12:50:00|3820|3818.5|3819.5|3819|3820.5|3819.5|3818|3817.5|5400
1704459300000|2024-01-05 12:55:00|3819|3818.5|3819.5|3819|3820.5|3820|3818.5|3818|2926
1704459600000|2024-01-05 13:00:00|3819|3818.5|3816.5|3816|3819.5|3818.5|3816.5|3816|3361
1704459900000|2024-01-05 13:05:00|3817|3816.5|3816|3815.5|3819|3818.5|3816|3815.5|2774
1704460200000|2024-01-05 13:10:00|3816.5|3816|3819.5|3819|3819.5|3819|3816|3816|2584
1704460500000|2024-01-05 13:15:00|3819|3818.5|3822.5|3821.5|3823|3822|3819|3818.5|3833
1704460800000|2024-01-05 13:20:00|3823|3822|3820.5|3819.5|3823|3822|3818.5|3818|3139
1704461100000|2024-01-05 13:25:00|3821|3820|3823|3821.5|3824.5|3823.5|3820.5|3820|2976
1704461400000|2024-01-05 13:30:00|3822|3822|3822|3821.5|3824|3823|3819.5|3818.5|6772
1704461700000|2024-01-05 13:35:00|3822.5|3821|3823|3822|3823|3822.5|3820.5|3820|5229
1704462000000|2024-01-05 13:40:00|3822.5|3821.5|3826.5|3826|3826.5|3826|3822.5|3821.5|6398
1704462300000|2024-01-05 13:45:00|3826|3825.5|3827.5|3827|3829|3828.5|3824.5|3824|6202
1704462600000|2024-01-05 13:50:00|3828|3827.5|3828|3827.5|3830|3829|3827.5|3827|5810
1704462900000|2024-01-05 13:55:00|3827.5|3827|3828|3827|3828.5|3828|3826|3825|5575
1704463200000|2024-01-05 14:00:00|3828.5|3827.5|3830|3829|3830.5|3830|3828.5|3827.5|6007
1704463500000|2024-01-05 14:05:00|3829.5|3828.5|3825.5|3825|3830|3829|3825.5|3825|5303
1704463800000|2024-01-05 14:10:00|3826|3825.5|3826.5|3825.5|3827|3826.5|3826|3825.5|2904
1704464100000|2024-01-05 14:15:00|3827|3826|3827.5|3826.5|3828|3827.5|3827|3826|4300
1704464400000|2024-01-05 14:20:00|3827|3826|3827|3826.5|3827.5|3826.5|3826|3825.5|2498
1704464700000|2024-01-05 14:25:00|3826.5|3826|3825.5|3825|3827.5|3827|3825.5|3825|3117
1704465000000|2024-01-05 14:30:00|3826|3825.5|3823|3822.5|3828.5|3828|3822.5|3822|13698
1704465300000|2024-01-05 14:35:00|3823.5|3823|3821|3820.5|3824|3823.5|3821|3820|5611
1704465600000|2024-01-05 14:40:00|3821.5|3821|3825|3824.5|3827.5|3827|3820|3819|6539
1704465900000|2024-01-05 14:45:00|3825.5|3824|3827.5|3826.5|3827.5|3826.5|3824.5|3823.5|6687
1704466200000|2024-01-05 14:50:00|3828|3827|3829.5|3829|3830.5|3830|3827.5|3826.5|7860
1704466500000|2024-01-05 14:55:00|3829|3828|3831|3830.5|3832.5|3832|3827.5|3827|4821
1704466800000|2024-01-05 15:00:00|3832|3831|3829.5|3828.5|3832|3831|3828.5|3828|2515644
1704467100000|2024-01-05 15:05:00|3829|3828|3829.5|3828.5|3830.5|3830|3827.5|3826.5|5514
1704467400000|2024-01-05 15:10:00|3829|3829|3827.5|3826.5|3831|3830|3826.5|3826|6902
1704467700000|2024-01-05 15:15:00|3827|3826|3826|3825.5|3827.5|3827|3824.5|3824|10296
1704468000000|2024-01-05 15:20:00|3825.5|3825|3827.5|3827|3829|3828.5|3825|3824.5|6822
1704468300000|2024-01-05 15:25:00|3827|3826.5|3824.5|3823.5|3827.5|3827|3824|3823.5|4894
1704468600000|2024-01-05 15:30:00|3825|3824.5|3827.5|3827|3828|3827.5|3824|3823.5|12896
1704468900000|2024-01-05 15:35:00|3828|3826.5|3828|3827|3829|3828.5|3826.5|3826|6663
1704469200000|2024-01-05 15:40:00|3827.5|3827.5|3828|3827|3829.5|3828.5|3827|3826.5|5336
1704469500000|2024-01-05 15:45:00|3827.5|3827.5|3826|3825|3828|3827.5|3825.5|3824.5|5156
1704469800000|2024-01-05 15:50:00|3825.5|3825.5|3828.5|3827.5|3828.5|3827.5|3825.5|3825|22473
1704470100000|2024-01-05 15:55:00|3828|3827|3827.5|3827|3828.5|3827.5|3826.5|3826|9213
1704470400000|2024-01-05 16:00:00|3828|3827.5|3829|3828.5|3829|3828.5|3827.5|3827|11601
1704470700000|2024-01-05 16:05:00|3828.5|3828|3828|3827|3828.5|3828|3827|3826.5|9193
1704471000000|2024-01-05 16:10:00|3827.5|3827.5|3828|3827.5|3828.5|3828|3827|3826.5|6596
1704471300000|2024-01-05 16:15:00|3827.5|3827|3827.5|3826.5|3828.5|3828|3826.5|3826|8161
1704471600000|2024-01-05 16:20:00|3827|3827|3826|3825.5|3828.5|3827.5|3825.5|3825|7270
1704471900000|2024-01-05 16:25:00|3826.5|3826|3825|3824.5|3827.5|3826.5|3824.5|3824|9409
1704700800000|2024-01-08 08:00:00|3829|3825.5|3830.5|3829.5|3831|3829.5|3823|3820.5|10299
1704701100000|2024-01-08 08:05:00|3831.5|3830|3835|3834|3837|3835|3831|3830|10484
1704701400000|2024-01-08 08:10:00|3835.5|3834.5|3828|3826.5|3836|3834.5|3827.5|3826|3924
1704701700000|2024-01-08 08:15:00|3827.5|3827|3831.5|3830.5|3832.5|3831|3827|3825|3552
1704702000000|2024-01-08 08:20:00|3832.5|3831|3828.5|3827.5|3833|3831.5|3828.5|3827.5|971
1704702300000|2024-01-08 08:25:00|3828|3827|3819.5|3819|3828.5|3827|3819.5|3819|3542
1704702600000|2024-01-08 08:30:00|3820|3819.5|3817.5|3816.5|3820|3819.5|3815.5|3815|6153
1704702900000|2024-01-08 08:35:00|3817|3816|3820|3819.5|3821|3820|3816|3815.5|2813
1704703200000|2024-01-08 08:40:00|3820.5|3820|3820|3819.5|3822.5|3821.5|3818.5|3818|3728
1704703500000|2024-01-08 08:45:00|3820.5|3819|3822.5|3821.5|3823.5|3822.5|3818.5|3818|2660
1704703800000|2024-01-08 08:50:00|3823|3822|3824|3822.5|3825|3824|3823|3822|2739
1704704100000|2024-01-08 08:55:00|3823.5|3822|3821.5|3821|3823.5|3822|3819.5|3819|3031
1704704400000|2024-01-08 09:00:00|3821|3820.5|3823|3822|3823|3822|3818|3817.5|5391
1704704700000|2024-01-08 09:05:00|3822.5|3821.5|3825.5|3824.5|3825.5|3824.5|3822|3821|1634
1704705000000|2024-01-08 09:10:00|3825|3824|3826.5|3825|3827|3826|3824.5|3824|1517
1704705300000|2024-01-08 09:15:00|3826|3825.5|3829|3828.5|3831|3830|3825.5|3825|5021
1704705600000|2024-01-08 09:20:00|3828.5|3828|3830|3829.5|3833|3832|3828.5|3828|2726
1704705900000|2024-01-08 09:25:00|3830.5|3830.5|3831|3830.5|3834.5|3833.5|3829.5|3829|2275
1704706200000|2024-01-08 09:30:00|3830.5|3830|3830.5|3830|3831|3830.5|3828|3827.5|6144
1704706500000|2024-01-08 09:35:00|3830|3829.5|3832.5|3831.5|3833|3832.5|3830|3829.5|2647
1704706800000|2024-01-08 09:40:00|3832|3831|3832.5|3831.5|3833.5|3833|3829.5|3829|2529
1704707100000|2024-01-08 09:45:00|3833|3832|3829.5|3828.5|3835|3834.5|3828.5|3828|7080
1704707400000|2024-01-08 09:50:00|3829|3829.5|3831.5|3831|3832.5|3832|3829|3829.5|8359
1704707700000|2024-01-08 09:55:00|3831|3830.5|3830|3829|3831|3830.5|3827.5|3827|4834
1704708000000|2024-01-08 10:00:00|3829.5|3828.5|3831|3830.5|3833|3832.5|3829|3828.5|6641
1704708300000|2024-01-08 10:05:00|3831.5|3830|3827.5|3827|3831.5|3830.5|3827.5|3827|4557
1704708600000|2024-01-08 10:10:00|3828|3826.5|3829|3828|3829.5|3828.5|3825|3824|2806
1704708900000|2024-01-08 10:15:00|3828.5|3827.5|3827|3826.5|3830|3829.5|3826|3825.5|5054
1704709200000|2024-01-08 10:20:00|3826.5|3826|3826.5|3826|3827.5|3827|3826|3825.5|4796
1704709500000|2024-01-08 10:25:00|3826|3825.5|3824|3823|3826|3825.5|3824|3823|4916
1704709800000|2024-01-08 10:30:00|3823.5|3823.5|3821.5|3821|3825|3824.5|3821.5|3821|2798
1704710100000|2024-01-08 10:35:00|3822|3821.5|3822.5|3822|3824|3823|3820.5|3820|2704
1704710400000|2024-01-08 10:40:00|3822|3821.5|3821|3820.5|3823.5|3822.5|3821|3820.5|2713
1704710700000|2024-01-08 10:45:00|3821.5|3821|3820|3819.5|3823.5|3823|3819.5|3819|4797
1704711000000|2024-01-08 10:50:00|3820.5|3820|3821|3820.5|3821|3820.5|3819|3818.5|3435
1704711300000|2024-01-08 10:55:00|3820.5|3820|3821|3820|3821|3820|3820|3819.5|1966
1704711600000|2024-01-08 11:00:00|3820.5|3819.5|3818.5|3818|3821|3820.5|3818.5|3818|4509
1704711900000|2024-01-08 11:05:00|3818|3817.5|3818|3817.5|3818|3817.5|3815.5|3815|7099
1704712200000|2024-01-08 11:10:00|3818.5|3818|3819.5|3819|3819.5|3819|3817.5|3817|5929
1704712500000|2024-01-08 11:15:00|3819|3818.5|3819.5|3819|3821|3820|3818|3817.5|20949
1704712800000|2024-01-08 11:20:00|3821|3820|3819|3818|3821|3820.5|3818.5|3818|8335
1704713100000|2024-01-08 11:25:00|3818.5|3817.5|3818|3817.5|3818.5|3817.5|3817|3816.5|3329
1704713400000|2024-01-08 11:30:00|3817.5|3817|3822.5|3821.5|3822.5|3821.5|3817.5|3816.5|2675
1704713700000|2024-01-08 11:35:00|3821.5|3821|3822|3821|3822.5|3821.5|3821|3820.5|6853
1704714000000|2024-01-08 11:40:00|3821.5|3821.5|3822.5|3822|3824|3823.5|3821.5|3821.5|8724
1704714300000|2024-01-08 11:45:00|3822|3821.5|3820.5|3820|3822.5|3822|3820.5|3820|3930
1704714600000|2024-01-08 11:50:00|3820|3819.5|3820|3819.5|3822.5|3822|3820|3819.5|7590
1704714900000|2024-01-08 11:55:00|3821|3820|3823|3822.5|3823|3822.5|3821|3820|2173
1704715200000|2024-01-08 12:00:00|3822.5|3822|3823.5|3823|3823.5|3823|3821.5|3821|4699
1704715500000|2024-01-08 12:05:00|3824|3823.5|3823|3822.5|3825.5|3824.5|3823|3822.5|18527
1704715800000|2024-01-08 12:10:00|3823.5|3822|3823|3822|3823.5|3823|3822.5|3822|2537
1704716100000|2024-01-08 12:15:00|3823.5|3822.5|3821|3820|3824.5|3823.5|3820.5|3819.5|3180
1704716400000|2024-01-08 12:20:00|3820.5|3819.5|3821|3820.5|3821.5|3821|3820|3819.5|3681
1704716700000|2024-01-08 12:25:00|3820.5|3820|3821.5|3821|3822|3821.5|3820|3819.5|8272
1704717000000|2024-01-08 12:30:00|3822|3821.5|3821|3820.5|3822|3821.5|3821|3820.5|2627
1704717300000|2024-01-08 12:35:00|3821.5|3821|3819.5|3819|3821.5|3821|3819|3818.5|3476
1704717600000|2024-01-08 12:40:00|3820|3819.5|3817.5|3817|3820.5|3819.5|3817.5|3817|5194
1704717900000|2024-01-08 12:45:00|3818|3817.5|3817.5|3817|3818.5|3818|3817.5|3817|4081
1704718200000|2024-01-08 12:50:00|3818|3817.5|3819|3818.5|3819|3818.5|3817.5|3817|5777
1704718500000|2024-01-08 12:55:00|3818.5|3818|3817.5|3817|3819.5|3818.5|3817.5|3817|2636
1704718800000|2024-01-08 13:00:00|3818|3817.5|3817.5|3817|3818.5|3818|3817|3816.5|20975
1704719100000|2024-01-08 13:05:00|3818|3817.5|3817|3816.5|3819|3818|3816.5|3816|3620
1704719400000|2024-01-08 13:10:00|3816.5|3816|3815.5|3815|3817|3816.5|3815|3814|5021
1704719700000|2024-01-08 13:15:00|3816|3815.5|3816.5|3816|3818|3817.5|3815.5|3815|4730
1704720000000|2024-01-08 13:20:00|3817|3815.5|3818|3817.5|3818|3817.5|3816|3815.5|4757
1704720300000|2024-01-08 13:25:00|3818.5|3818|3814.5|3813.5|3819.5|3819|3814|3813.5|3518962
1704720600000|2024-01-08 13:30:00|3814|3814|3814|3813.5|3815|3814.5|3814|3813|6840
1704720900000|2024-01-08 13:35:00|3813.5|3813|3812|3811|3814|3813|3810.5|3810|17126
1704721200000|2024-01-08 13:40:00|3811.5|3811.5|3812|3811.5|3812.5|3812|3811|3810|3465
1704721500000|2024-01-08 13:45:00|3811.5|3811|3810|3809.5|3812|3811.5|3810|3809.5|2680
1704721800000|2024-01-08 13:50:00|3810.5|3809|3810|3809|3811.5|3811|3809.5|3808.5|2737
1704722100000|2024-01-08 13:55:00|3809.5|3808.5|3809|3808.5|3810|3809.5|3807|3806.5|4462
1704722400000|2024-01-08 14:00:00|3809.5|3809|3811|3810|3813.5|3812.5|3809.5|3808.5|1749
1704722700000|2024-01-08 14:05:00|3810.5|3810.5|3812|3811.5|3813|3812|3810.5|3810|4416
1704723000000|2024-01-08 14:10:00|3812.5|3812|3811|3810.5|3813.5|3812.5|3810.5|3810|6027
1704723300000|2024-01-08 14:15:00|3812.5|3811.5|3814|3813.5|3814|3813.5|3810|3809.5|8604
1704723600000|2024-01-08 14:20:00|3813.5|3813|3813.5|3813|3814.5|3814|3812|3811.5|6255
1704723900000|2024-01-08 14:25:00|3814|3813.5|3816|3815|3816|3815|3812|3811.5|3625
1704724200000|2024-01-08 14:30:00|3815.5|3814.5|3824.5|3824|3826.5|3826|3815.5|3814.5|14080
1704724500000|2024-01-08 14:35:00|3825|3824.5|3824.5|3823.5|3825.5|3825|3822.5|3821.5|16448
1704724800000|2024-01-08 14:40:00|3824|3823|3825|3824.5|3826|3825.5|3823.5|3823|11918
1704725100000|2024-01-08 14:45:00|3825.5|3825|3829|3828.5|3830.5|3830|3825|3824.5|12126
1704725400000|2024-01-08 14:50:00|3828.5|3828|3824|3823.5|3828.5|3828|3823|3822.5|10326
1704725700000|2024-01-08 14:55:00|3824.5|3824|3829|3828.5|3829|3828.5|3824.5|3824|11747
1704726000000|2024-01-08 15:00:00|3828.5|3828|3829.5|3828.5|3829.5|3829|3826.5|3826|9511
1704726300000|2024-01-08 15:05:00|3829|3829|3827|3826|3829.5|3829|3825.5|3825|6404
1704726600000|2024-01-08 15:10:00|3827.5|3826.5|3824|3823.5|3827.5|3827|3823.5|3822.5|8613
1704726900000|2024-01-08 15:15:00|3824.5|3824|3828.5|3827.5|3829.5|3828.5|3823|3822|12336
1704727200000|2024-01-08 15:20:00|3828|3828|3832|3831.5|3833|3832|3828|3827.5|6652
1704727500000|2024-01-08 15:25:00|3831.5|3831|3829|3828|3831.5|3831.5|3828.5|3827.5|6830
1704727800000|2024-01-08 15:30:00|3829.5|3829|3832.5|3832|3832.5|3832|3829|3828|9849
1704728100000|2024-01-08 15:35:00|3832|3831.5|3832.5|3832|3833|3832.5|3831|3830.5|17124
1704728400000|2024-01-08 15:40:00|3832|3831.5|3832|3831.5|3834|3833.5|3832|3831.5|13447
1704728700000|2024-01-08 15:45:00|3831.5|3831|3830|3829.5|3832|3831.5|3828.5|3828|4941
1704729000000|2024-01-08 15:50:00|3829.5|3829|3828.5|3828|3830.5|3830|3828|3827.5|6164
1704729300000|2024-01-08 15:55:00|3828|3827.5|3828.5|3827.5|3829|3828.5|3827.5|3827|12615
1704729600000|2024-01-08 16:00:00|3828|3828|3828|3827.5|3829|3828.5|3826.5|3826|10827
1704729900000|2024-01-08 16:05:00|3828.5|3828|3828.5|3828|3830.5|3830|3828|3827.5|11559
1704730200000|2024-01-08 16:10:00|3828|3827.5|3830.5|3830|3830.5|3830|3828|3827.5|4933
1704730500000|2024-01-08 16:15:00|3830|3829.5|3829.5|3829|3830.5|3830|3829.5|3828.5|4535
1704730800000|2024-01-08 16:20:00|3830|3828.5|3829|3828.5|3830|3829.5|3828|3827.5|9308
1704731100000|2024-01-08 16:25:00|3829.5|3828|3830|3829|3830|3829.5|3828.5|3828|8957
1704787200000|2024-01-09 08:00:00|3832|3830|3829.5|3827.5|3832.5|3830.5|3827.5|3825.5|6917
1704787500000|2024-01-09 08:05:00|3830|3829|3841.5|3839.5|3841.5|3839.5|3830|3829|6472
1704787800000|2024-01-09 08:10:00|3841|3840|3841|3840|3846.5|3845|3840.5|3839.5|2037
1704788100000|2024-01-09 08:15:00|3840|3839.5|3842|3840.5|3844|3843.5|3840|3839.5|4457
1704788400000|2024-01-09 08:20:00|3841.5|3840|3838|3837|3842.5|3842|3837|3836.5|2631
1704788700000|2024-01-09 08:25:00|3837.5|3838|3840|3839|3840|3839|3837.5|3837|6207
1704789000000|2024-01-09 08:30:00|3840.5|3839.5|3838|3837|3842|3841.5|3838|3837|2774
1704789300000|2024-01-09 08:35:00|3838.5|3838|3836|3835.5|3841.5|3841|3836|3835.5|4285
1704789600000|2024-01-09 08:40:00|3836.5|3836|3834|3833|3836.5|3836|3833.5|3832.5|3141
1704789900000|2024-01-09 08:45:00|3833.5|3832.5|3831.5|3830.5|3834|3833.5|3831|3830.5|3229
1704790200000|2024-01-09 08:50:00|3831|3830|3832.5|3832|3833.5|3833|3831|3830|1924
1704790500000|2024-01-09 08:55:00|3832|3831.5|3830|3829|3832.5|3831.5|3830|3829|2604
1704790800000|2024-01-09 09:00:00|3830.5|3829.5|3831|3830|3832|3831.5|3830|3829|2063
1704791100000|2024-01-09 09:05:00|3830.5|3829.5|3828|3827|3831|3830|3827.5|3827|2768
1704791400000|2024-01-09 09:10:00|3828.5|3827.5|3825.5|3824.5|3828.5|3828|3825|3824.5|4548
1704791700000|2024-01-09 09:15:00|3825|3825|3827|3826|3827|3826.5|3825|3824.5|3508
1704792000000|2024-01-09 09:20:00|3826.5|3825.5|3825.5|3824.5|3827.5|3827|3824|3823.5|2001
1704792300000|2024-01-09 09:25:00|3825|3825|3826.5|3825.5|3827.5|3826.5|3825|3824.5|2097
1704792600000|2024-01-09 09:30:00|3827|3826.5|3827.5|3826.5|3830|3829|3826.5|3826|3980
1704792900000|2024-01-09 09:35:00|3828|3827.5|3827.5|3826.5|3829|3828.5|3826.5|3825.5|4476
1704793200000|2024-01-09 09:40:00|3829|3827|3832|3831.5|3832|3831.5|3828.5|3826.5|832
1704793500000|2024-01-09 09:45:00|3832.5|3831|3834|3833.5|3834|3833.5|3830|3829.5|3324
1704793800000|2024-01-09 09:50:00|3834.5|3834|3833|3832.5|3835|3834.5|3833|3832.5|1257
1704794100000|2024-01-09 09:55:00|3833.5|3833|3833.5|3832.5|3835|3834.5|3833.5|3832.5|4622
1704794400000|2024-01-09 10:00:00|3833|3832|3830.5|3830|3833|3832.5|3830|3829|3818
1704794700000|2024-01-09 10:05:00|3831.5|3830.5|3833|3832|3834|3833.5|3830.5|3830|3769
1704795000000|2024-01-09 10:10:00|3832.5|3831.5|3834|3833|3836|3835|3832.5|3831.5|2183
1704795300000|2024-01-09 10:15:00|3834.5|3833.5|3834.5|3834|3834.5|3834|3834|3833|5389
1704795600000|2024-01-09 10:20:00|3834|3833.5|3833|3832.5|3834|3833.5|3831.5|3831|3573
1704795900000|2024-01-09 10:25:00|3832.5|3832|3832|3831.5|3834|3833|3831.5|3831|5395
1704796200000|2024-01-09 10:30:00|3832.5|3832|3832|3831|3833.5|3833|3831.5|3831|3101
1704796500000|2024-01-09 10:35:00|3831.5|3830.5|3829.5|3828.5|3831.5|3831|3829|3828.5|3611
1704796800000|2024-01-09 10:40:00|3829|3829|3828|3827|3830.5|3829.5|3827|3826|3940
1704797100000|2024-01-09 10:45:00|3828.5|3827.5|3827.5|3826.5|3828.5|3827.5|3826.5|3826|49452
1704797400000|2024-01-09 10:50:00|3827|3827|3827.5|3827|3828|3827.5|3827|3826.5|5696
1704797700000|2024-01-09 10:55:00|3828|3826.5|3830|3829.5|3830|3829.5|3827.5|3826.5|9199
1704798000000|2024-01-09 11:00:00|3830.5|3830|3832|3831.5|3832|3831.5|3830|3829.5|4711
1704798300000|2024-01-09 11:05:00|3831.5|3831|3832.5|3832|3833|3832|3830|3829.5|4971
1704798600000|2024-01-09 11:10:00|3832|3831.5|3831.5|3831|3834.5|3834|3831.5|3831|2955
1704798900000|2024-01-09 11:15:00|3832|3831.5|3831.5|3831|3832.5|3831.5|3831.5|3830.5|2264
1704799200000|2024-01-09 11:20:00|3832|3830.5|3832|3831.5|3832.5|3832|3831|3830.5|291722
1704799500000|2024-01-09 11:25:00|3831.5|3831|3832|3831.5|3832.5|3831.5|3831|3830.5|2288
1704799800000|2024-01-09 11:30:00|3832.5|3832|3834.5|3833.5|3834.5|3834|3832|3831.5|36284
1704800100000|2024-01-09 11:35:00|3834|3834|3832.5|3832|3834.5|3834|3831.5|3831|3891
1704800400000|2024-01-09 11:40:00|3832|3831.5|3832.5|3832|3833|3832.5|3832|3831|2443
1704800700000|2024-01-09 11:45:00|3833|3832.5|3835.5|3835|3836|3835|3833|3832.5|2148
1704801000000|2024-01-09 11:50:00|3836|3835.5|3835|3834.5|3836.5|3836|3834.5|3834|8206
1704801300000|2024-01-09 11:55:00|3835.5|3835|3835.5|3835|3836|3835.5|3835|3834.5|2947
1704801600000|2024-01-09 12:00:00|3836|3835.5|3838|3837.5|3839|3838|3835.5|3835.5|4622
1704801900000|2024-01-09 12:05:00|3837.5|3837|3839|3838.5|3840|3839.5|3837.5|3837|2726
1704802200000|2024-01-09 12:10:00|3838.5|3838|3839.5|3838.5|3840.5|3840|3838.5|3838|4175
1704802500000|2024-01-09 12:15:00|3839|3839|3841|3840|3842|3841|3837.5|3837|4118
1704802800000|2024-01-09 12:20:00|3840.5|3839.5|3840.5|3840|3841|3840|3839.5|3839|3728
1704803100000|2024-01-09 12:25:00|3841|3840.5|3843.5|3842.5|3843.5|3842.5|3841|3840|2277
1704803400000|2024-01-09 12:30:00|3843|3842|3844.5|3843.5|3844.5|3844|3842|3841.5|2627
1704803700000|2024-01-09 12:35:00|3844|3844|3843.5|3842.5|3844.5|3844|3843.5|3842.5|17158
1704804000000|2024-01-09 12:40:00|3843|3843|3841|3840|3843.5|3843|3839.5|3839|7029
1704804300000|2024-01-09 12:45:00|3841.5|3840.5|3837|3836.5|3841.5|3841|3837|3836.5|24680
1704804600000|2024-01-09 12:50:00|3836.5|3835.5|3839.5|3839|3839.5|3839|3836|3835.5|2679
1704804900000|2024-01-09 12:55:00|3840|3838.5|3840|3839.5|3840.5|3840|3839|3838|2263
1704805200000|2024-01-09 13:00:00|3839.5|3839|3839|3838|3840|3839|3836.5|3836|5115
1704805500000|2024-01-09 13:05:00|3840|3838.5|3838.5|3837.5|3840|3839|3838|3837|4736
1704805800000|2024-01-09 13:10:00|3838|3837|3840|3839.5|3840.5|3840|3838|3837|5558
1704806100000|2024-01-09 13:15:00|3840.5|3839|3837|3836|3840.5|3839|3836.5|3836|9243
1704806400000|2024-01-09 13:20:00|3837.5|3836.5|3837|3836.5|3838.5|3837.5|3836|3835.5|6401
1704806700000|2024-01-09 13:25:00|3837.5|3837|3836|3835.5|3838|3837.5|3836|3835.5|3435
1704807000000|2024-01-09 13:30:00|3836.5|3836|3838.5|3837.5|3838.5|3837.5|3836.5|3836|5586
1704807300000|2024-01-09 13:35:00|3838|3838|3839|3838|3840|3839.5|3837.5|3837|5168
1704807600000|2024-01-09 13:40:00|3839.5|3838.5|3839.5|3838.5|3839.5|3839|3838|3837.5|34447
1704807900000|2024-01-09 13:45:00|3840|3839.5|3840|3839.5|3840.5|3840|3839.5|3838.5|4712
1704808200000|2024-01-09 13:50:00|3839.5|3839|3842.5|3842|3842.5|3842|3839.5|3838.5|24021
1704808500000|2024-01-09 13:55:00|3843|3842.5|3847|3846.5|3847|3846.5|3843|3842.5|3852
1704808800000|2024-01-09 14:00:00|3847.5|3847|3848|3847.5|3849|3848.5|3847.5|3846.5|6179
1704809100000|2024-01-09 14:05:00|3847.5|3846.5|3844|3843.5|3847.5|3846.5|3843.5|3842.5|6206
1704809400000|2024-01-09 14:10:00|3844.5|3844|3845.5|3844.5|3846|3845|3844|3843.5|3357
1704809700000|2024-01-09 14:15:00|3845|3845|3845.5|3845|3846|3845.5|3844.5|3844|6653
1704810000000|2024-01-09 14:20:00|3844.5|3844|3843|3842|3844.5|3844|3842.5|3842|4424
1704810300000|2024-01-09 14:25:00|3842.5|3842.5|3845.5|3844.5|3845.5|3844.5|3842.5|3842|4808
1704810600000|2024-01-09 14:30:00|3846|3845|3842|3841|3846.5|3846|3841.5|3841|18456
1704810900000|2024-01-09 14:35:00|3842.5|3841|3847.5|3846.5|3848|3846.5|3841.5|3840|2235
1704811200000|2024-01-09 14:40:00|3847|3846|3852|3851|3852.5|3851.5|3845|3844|2257
1704811500000|2024-01-09 14:45:00|3851.5|3850.5|3852.5|3851.5|3853|3852|3848.5|3847.5|1962
1704811800000|2024-01-09 14:50:00|3852|3851|3850|3848.5|3853.5|3852.5|3849|3848|1337
1704812100000|2024-01-09 14:55:00|3851.5|3851.5|3851|3850.5|3852|3851.5|3849.5|3849|4748
1704812400000|2024-01-09 15:00:00|3852|3850|3851|3850.5|3855|3854|3851|3850|8830
1704812700000|2024-01-09 15:05:00|3851.5|3850|3854.5|3853.5|3854.5|3853.5|3849.5|3849|7302
1704813000000|2024-01-09 15:10:00|3855|3854|3854|3853.5|3857.5|3857|3853.5|3853|8771
1704813300000|2024-01-09 15:15:00|3853.5|3853|3856.5|3855.5|3858.5|3857.5|3853.5|3853|7141
1704813600000|2024-01-09 15:20:00|3856|3855|3855|3854.5|3857|3856|3854.5|3854|7046
1704813900000|2024-01-09 15:25:00|3854.5|3854|3852.5|3852|3856|3855.5|3852.5|3852|4450
1704814200000|2024-01-09 15:30:00|3853|3852.5|3857|3856.5|3857.5|3856.5|3853|3852.5|6102
1704814500000|2024-01-09 15:35:00|3856.5|3856|3855|3854.5|3857|3856|3854.5|3854|4754
1704814800000|2024-01-09 15:40:00|3854|3854|3856.5|3856|3857.5|3857|3854|3853.5|19668
1704815100000|2024-01-09 15:45:00|3857|3856.5|3858.5|3857.5|3858.5|3857.5|3855.5|3854.5|10859
1704815400000|2024-01-09 15:50:00|3859|3858|3856.5|3856|3859|3858.5|3856.5|3856|12163
1704815700000|2024-01-09 15:55:00|3857|3855.5|3857|3856.5|3859|3858|3857|3855.5|4815
1704816000000|2024-01-09 16:00:00|3856|3855.5|3860|3859.5|3860|3859.5|3856|3855.5|12028
1704816300000|2024-01-09 16:05:00|3859.5|3859|3862|3861.5|3862.5|3862|3859.5|3859|4921
1704816600000|2024-01-09 16:10:00|3862.5|3862|3864|3863|3864|3863.5|3862|3861.5|10281
1704816900000|2024-01-09 16:15:00|3863.5|3862.5|3863.5|3863|3865|3864.5|3863|3862.5|9344
1704817200000|2024-01-09 16:20:00|3863|3862.5|3860.5|3860|3863.5|3863|3860|3859.5|9651
1704817500000|2024-01-09 16:25:00|3861|3860.5|3860|3859|3861.5|3860.5|3859.5|3858.5|6731
1704873600000|2024-01-10 08:00:00|3865|3863|3859|3857.5|3868.5|3866.5|3857.5|3855.5|6151
1704873900000|2024-01-10 08:05:00|3860|3858.5|3859.5|3859|3861|3860|3857.5|3856|5836
1704874200000|2024-01-10 08:10:00|3859|3858.5|3855.5|3854.5|3859|3858.5|3854|3852.5|14039
1704874500000|2024-01-10 08:15:00|3855|3853.5|3851.5|3850.5|3855.5|3854.5|3849.5|3848.5|7481
1704874800000|2024-01-10 08:20:00|3852.5|3851.5|3857|3856.5|3857|3856.5|3852.5|3851.5|7434
1704875100000|2024-01-10 08:25:00|3856.5|3856|3853|3852|3857|3856.5|3853|3852|5637
1704875400000|2024-01-10 08:30:00|3852.5|3851.5|3849.5|3848.5|3853.5|3853|3849|3848|6577
1704875700000|2024-01-10 08:35:00|3849|3848|3845.5|3844.5|3849|3848|3845|3844|7090
1704876000000|2024-01-10 08:40:00|3846.5|3845|3847.5|3846.5|3848.5|3847.5|3846.5|3845|6172
1704876300000|2024-01-10 08:45:00|3848|3847|3853|3852.5|3853.5|3853|3848|3847|6565
1704876600000|2024-01-10 08:50:00|3853.5|3853|3851|3850|3853.5|3853|3849|3848.5|8941
1704876900000|2024-01-10 08:55:00|3851.5|3850.5|3852.5|3852|3852.5|3852|3847|3846|6853
1704877200000|2024-01-10 09:00:00|3852|3851|3852|3851.5|3854.5|3853|3850.5|3849.5|8293
1704877500000|2024-01-10 09:05:00|3853|3852|3852|3851.5|3854.5|3854|3850|3849|7470
1704877800000|2024-01-10 09:10:00|3852.5|3852|3848|3847.5|3853.5|3853|3847.5|3847|38903
1704878100000|2024-01-10 09:15:00|3848.5|3848|3850|3849.5|3851|3850|3848|3847.5|4957
1704878400000|2024-01-10 09:20:00|3850.5|3850|3852.5|3851.5|3854.5|3853.5|3850.5|3850|3115
1704878700000|2024-01-10 09:25:00|3853|3852|3846.5|3845.5|3853.5|3853|3846.5|3845.5|4940
1704879000000|2024-01-10 09:30:00|3847|3846|3848|3846.5|3849|3848.5|3846|3845|3493
1704879300000|2024-01-10 09:35:00|3847.5|3847|3846.5|3845.5|3847.5|3847|3844.5|3843.5|3298
1704879600000|2024-01-10 09:40:00|3847|3846.5|3848|3847|3848.5|3848|3846.5|3846|5359
1704879900000|2024-01-10 09:45:00|3847.5|3847.5|3848.5|3847.5|3849|3848.5|3845.5|3844.5|10030
1704880200000|2024-01-10 09:50:00|3847.5|3848|3848|3847|3848.5|3848|3846.5|3846|11039
1704880500000|2024-01-10 09:55:00|3847.5|3847.5|3847.5|3847|3847.5|3847.5|3845.5|3845|18686
1704880800000|2024-01-10 10:00:00|3847|3846.5|3847|3846.5|3848|3847.5|3845.5|3845|5828
1704881100000|2024-01-10 10:05:00|3847.5|3847|3847|3846.5|3848.5|3848|3846.5|3845.5|7890
1704881400000|2024-01-10 10:10:00|3847.5|3847|3847|3846|3848.5|3848|3846.5|3846|5631
1704881700000|2024-01-10 10:15:00|3846.5|3845|3846|3845.5|3847.5|3847|3845|3844.5|3415
1704882000000|2024-01-10 10:20:00|3846.5|3846|3846|3845.5|3846.5|3846|3845|3844.5|2486
1704882300000|2024-01-10 10:25:00|3846.5|3845|3846.5|3846|3847.5|3847|3846|3845|2071
1704882600000|2024-01-10 10:30:00|3847|3846.5|3846|3845.5|3847|3846.5|3845.5|3844.5|2101
1704882900000|2024-01-10 10:35:00|3845.5|3845|3843|3842|3845.5|3845.5|3842|3841.5|11598
1704883200000|2024-01-10 10:40:00|3842.5|3841.5|3843.5|3842.5|3843.5|3843|3842|3841.5|3745
1704883500000|2024-01-10 10:45:00|3843|3843|3840.5|3839.5|3843.5|3843|3839|3838|3404
1704883800000|2024-01-10 10:50:00|3840|3840|3835.5|3835|3840|3840|3834.5|3834|2334
1704884100000|2024-01-10 10:55:00|3835|3834.5|3833.5|3832.5|3835|3835|3829.5|3828.5|5470
1704884400000|2024-01-10 11:00:00|3834|3833|3834|3833.5|3834.5|3833.5|3832|3831|4342
1704884700000|2024-01-10 11:05:00|3833.5|3833|3836|3835.5|3836|3835.5|3831.5|3830.5|5011
1704885000000|2024-01-10 11:10:00|3835.5|3835|3835.5|3834.5|3836|3835|3833.5|3833|3135
1704885300000|2024-01-10 11:15:00|3835|3834|3832.5|3831.5|3837|3836|3832|3831.5|3535
1704885600000|2024-01-10 11:20:00|3833|3832|3832.5|3832|3834|3833.5|3832.5|3832|7863
1704885900000|2024-01-10 11:25:00|3833|3832.5|3833|3832|3834|3833.5|3832|3831.5|4892
1704886200000|2024-01-10 11:30:00|3832.5|3831.5|3834|3833.5|3834|3833.5|3831|3830.5|2796
1704886500000|2024-01-10 11:35:00|3834.5|3833|3835.5|3834.5|3836|3835.5|3833.5|3833|3741
1704886800000|2024-01-10 11:40:00|3835|3835|3834.5|3834|3835|3835|3833.5|3833|1619
1704887100000|2024-01-10 11:45:00|3835|3834.5|3835|3834.5|3836.5|3835.5|3835|3834.5|3487
1704887400000|2024-01-10 11:50:00|3836|3835.5|3835|3834.5|3836.5|3835.5|3834.5|3834|2537
1704887700000|2024-01-10 11:55:00|3834.5|3834|3836|3835.5|3836|3835.5|3834|3833|3907
1704888000000|2024-01-10 12:00:00|3835.5|3835|3837.5|3837|3837.5|3837|3835|3834|4210
1704888300000|2024-01-10 12:05:00|3838|3837.5|3840.5|3839.5|3841|3840.5|3838|3837.5|3993
1704888600000|2024-01-10 12:10:00|3841|3840|3842.5|3841.5|3842.5|3841.5|3839.5|3839|4432
1704888900000|2024-01-10 12:15:00|3842|3842|3842|3841.5|3843.5|3843|3842|3841.5|2410
1704889200000|2024-01-10 12:20:00|3842.5|3842|3843.5|3843|3844|3843.5|3842.5|3842|4199
1704889500000|2024-01-10 12:25:00|3843|3842.5|3842|3841|3843|3842.5|3840.5|3840|5385
1704889800000|2024-01-10 12:30:00|3841|3840.5|3841|3840.5|3842|3841.5|3840|3839.5|5546
1704890100000|2024-01-10 12:35:00|3840.5|3840|3841|3840.5|3842|3841|3840|3839.5|2510
1704890400000|2024-01-10 12:40:00|3841.5|3840|3841|3840|3842|3841|3840.5|3840|1348
1704890700000|2024-01-10 12:45:00|3840.5|3839.5|3842|3841.5|3842|3841.5|3839.5|3839|2174
1704891000000|2024-01-10 12:50:00|3841.5|3841|3843|3842.5|3843.5|3843|3841.5|3841|3816
1704891300000|2024-01-10 12:55:00|3842.5|3842|3841|3840.5|3843|3842.5|3841|3840.5|1855
1704891600000|2024-01-10 13:00:00|3840.5|3840|3840.5|3839.5|3842|3841.5|3839|3838.5|4396
1704891900000|2024-01-10 13:05:00|3840|3839|3842.5|3841.5|3842.5|3842|3839.5|3838.5|2766
1704892200000|2024-01-10 13:10:00|3842|3842|3841.5|3841|3842.5|3842|3841|3840.5|4372
1704892500000|2024-01-10 13:15:00|3841|3840.5|3843|3842|3843|3842.5|3841|3840|4921
1704892800000|2024-01-10 13:20:00|3842.5|3842.5|3843|3842|3844.5|3843.5|3842.5|3842|3829
1704893100000|2024-01-10 13:25:00|3843.5|3842.5|3843.5|3843|3844|3843.5|3843|3842.5|3100
1704893400000|2024-01-10 13:30:00|3844|3842.5|3842|3841.5|3844|3843.5|3841.5|3840.5|5818
1704893700000|2024-01-10 13:35:00|3841.5|3841|3841.5|3841|3842.5|3842|3841|3840|3372
1704894000000|2024-01-10 13:40:00|3841|3840.5|3840|3839.5|3841|3840.5|3839.5|3838.5|4774
1704894300000|2024-01-10 13:45:00|3839.5|3839|3840|3839.5|3840.5|3840|3839|3838.5|4619
1704894600000|2024-01-10 13:50:00|3839|3838.5|3840|3839.5|3840|3839.5|3837.5|3837|4626
1704894900000|2024-01-10 13:55:00|3839.5|3839|3838|3837|3840|3839.5|3838|3837|4672
1704895200000|2024-01-10 14:00:00|3838.5|3837.5|3840|3839.5|3840|3839.5|3836.5|3836|9421
1704895500000|2024-01-10 14:05:00|3839.5|3839|3839|3838.5|3841.5|3841|3839|3838.5|4601
1704895800000|2024-01-10 14:10:00|3839.5|3838|3839.5|3838.5|3841|3840|3839|3838|4875
1704896100000|2024-01-10 14:15:00|3839|3839|3836.5|3836|3839.5|3839|3836.5|3835.5|4799
1704896400000|2024-01-10 14:20:00|3836|3835.5|3834|3833.5|3837|3836.5|3833|3832.5|5110
1704896700000|2024-01-10 14:25:00|3834.5|3834|3835|3834.5|3835.5|3835|3834|3833.5|7096
1704897000000|2024-01-10 14:30:00|3836|3835|3844|3843|3844.5|3844|3835.5|3835|12512
1704897300000|2024-01-10 14:35:00|3843|3842|3847|3846.5|3847.5|3846.5|3842.5|3841.5|8542
1704897600000|2024-01-10 14:40:00|3846.5|3846|3847|3846|3847.5|3847|3844.5|3843.5|6961
1704897900000|2024-01-10 14:45:00|3847.5|3846.5|3844.5|3843.5|3848.5|3848|3844|3843.5|6728
1704898200000|2024-01-10 14:50:00|3844|3843|3840|3839.5|3845.5|3845|3839|3838.5|7779
1704898500000|2024-01-10 14:55:00|3839.5|3839|3841.5|3841|3844.5|3844|3839.5|3838.5|6244
1704898800000|2024-01-10 15:00:00|3841|3840.5|3844.5|3843.5|3846|3845|3841|3840.5|6298
1704899100000|2024-01-10 15:05:00|3845|3844|3841|3840|3845|3844.5|3841|3840|6466
1704899400000|2024-01-10 15:10:00|3840.5|3840.5|3839|3838.5|3841|3840.5|3838.5|3838|6490
1704899700000|2024-01-10 15:15:00|3838.5|3838|3839|3838|3840|3839.5|3837.5|3837|6349
1704900000000|2024-01-10 15:20:00|3838.5|3837.5|3837|3836|3839.5|3839|3837|3836|5343
1704900300000|2024-01-10 15:25:00|3837.5|3836.5|3838|3837|3840|3839.5|3837.5|3836.5|3570
1704900600000|2024-01-10 15:30:00|3837.5|3837.5|3837.5|3836.5|3838|3837.5|3836|3835.5|3585
1704900900000|2024-01-10 15:35:00|3837|3837|3836.5|3836|3837.5|3837|3836|3835|8633
1704901200000|2024-01-10 15:40:00|3837|3836.5|3838|3837|3839|3838.5|3835.5|3835|9202
1704901500000|2024-01-10 15:45:00|3838.5|3837.5|3840|3839.5|3840|3839.5|3836.5|3836|5328
1704901800000|2024-01-10 15:50:00|3839.5|3839|3838.5|3838|3841|3840.5|3838.5|3838|4432
1704902100000|2024-01-10 15:55:00|3839|3838.5|3837.5|3836.5|3839|3838.5|3837|3836.5|4411
1704902400000|2024-01-10 16:00:00|3838|3837|3839|3838.5|3840|3839.5|3838|3836.5|4075
1704902700000|2024-01-10 16:05:00|3838.5|3838|3841.5|3841|3841.5|3841|3838.5|3838|7159
1704903000000|2024-01-10 16:10:00|3842|3841.5|3840.5|3840|3843|3842.5|3839|3838|16022
1704903300000|2024-01-10 16:15:00|3840|3839.5|3840|3839.5|3840.5|3840|3838|3837.5|6263
1704903600000|2024-01-10 16:20:00|3840.5|3840|3839.5|3839|3841|3840.5|3839.5|3839|6530
1704903900000|2024-01-10 16:25:00|3840|3839.5|3838.5|3838|3840|3839.5|3838.5|3838|15224
1704960000000|2024-01-11 08:00:00|3831.5|3829.5|3831.5|3829|3832|3829.5|3820.5|3817.5|36277
1704960300000|2024-01-11 08:05:00|3831|3828.5|3829|3827.5|3831.5|3830|3824.5|3822.5|5381
1704960600000|2024-01-11 08:10:00|3828.5|3828|3825|3824|3829|3828.5|3824.5|3823|7381
1704960900000|2024-01-11 08:15:00|3826.5|3824.5|3829|3828|3833.5|3833|3826.5|3824.5|7049
1704961200000|2024-01-11 08:20:00|3829.5|3828.5|3832.5|3831.5|3832.5|3831.5|3828|3827|4555
1704961500000|2024-01-11 08:25:00|3832|3831|3829.5|3828.5|3833|3832|3828|3827.5|4228
1704961800000|2024-01-11 08:30:00|3829|3828|3831|3830.5|3833.5|3832.5|3828|3827.5|4615
1704962100000|2024-01-11 08:35:00|3831.5|3830|3831|3830|3831.5|3831|3829.5|3828.5|1847
1704962400000|2024-01-11 08:40:00|3831.5|3830.5|3830|3829.5|3831.5|3831|3828|3827|2768
1704962700000|2024-01-11 08:45:00|3829.5|3829|3831.5|3831|3832|3831.5|3828|3826.5|2632
1704963000000|2024-01-11 08:50:00|3832|3830.5|3829.5|3828.5|3832|3831.5|3829|3828.5|2421
1704963300000|2024-01-11 08:55:00|3829|3829|3828|3827.5|3831.5|3830.5|3828|3827.5|2267
1704963600000|2024-01-11 09:00:00|3828.5|3828|3824.5|3824|3829|3828.5|3824.5|3824|2570
1704963900000|2024-01-11 09:05:00|3824|3823.5|3821.5|3821|3824|3823.5|3821|3820|4271
1704964200000|2024-01-11 09:10:00|3821|3820.5|3821.5|3820.5|3823|3822.5|3820.5|3819.5|3947
1704964500000|2024-01-11 09:15:00|3821|3821|3820.5|3820|3822.5|3822|3819.5|3819|3554
1704964800000|2024-01-11 09:20:00|3821|3820.5|3820.5|3820|3822.5|3822|3820|3819|2643
1704965100000|2024-01-11 09:25:00|3820|3819.5|3818.5|3817.5|3821|3820|3818|3816.5|3026
1704965400000|2024-01-11 09:30:00|3819|3818|3819|3818|3819.5|3819|3818|3817|3606
1704965700000|2024-01-11 09:35:00|3818|3817.5|3814.5|3813.5|3818|3817.5|3814|3813.5|5202
1704966000000|2024-01-11 09:40:00|3815|3814|3813|3812|3815|3814.5|3813|3812|2343
1704966300000|2024-01-11 09:45:00|3812.5|3812.5|3812.5|3812|3814|3813.5|3812|3811.5|5993
1704966600000|2024-01-11 09:50:00|3813|3811.5|3812|3811|3813|3812.5|3811|3810.5|4273
1704966900000|2024-01-11 09:55:00|3812.5|3811.5|3812|3811.5|3812.5|3812|3811|3810.5|3417
1704967200000|2024-01-11 10:00:00|3812.5|3811|3815|3814.5|3815.5|3815|3811.5|3811|3882
1704967500000|2024-01-11 10:05:00|3815.5|3815|3815|3814.5|3815.5|3815|3813.5|3813|2024
1704967800000|2024-01-11 10:10:00|3815.5|3815|3813|3812.5|3816|3815.5|3812|3811.5|3619
1704968100000|2024-01-11 10:15:00|3813.5|3813|3813|3812|3815|3814.5|3812|3811.5|5827
1704968400000|2024-01-11 10:20:00|3813.5|3812.5|3813|3812.5|3814.5|3814|3813|3812|3201
1704968700000|2024-01-11 10:25:00|3813.5|3813|3811.5|3811|3813.5|3813|3811.5|3811|4568
1704969000000|2024-01-11 10:30:00|3812|3811.5|3809|3808.5|3812|3811.5|3809|3808|3368
1704969300000|2024-01-11 10:35:00|3809.5|3808|3808.5|3808|3810|3809.5|3808|3807.5|5962
1704969600000|2024-01-11 10:40:00|3808|3807.5|3803.5|3802.5|3808.5|3807.5|3802.5|3801.5|4733
1704969900000|2024-01-11 10:45:00|3804|3803|3802.5|3802|3804.5|3804|3802.5|3801.5|3410
1704970200000|2024-01-11 10:50:00|3802|3801.5|3804.5|3803.5|3804.5|3803.5|3801.5|3801|3105
1704970500000|2024-01-11 10:55:00|3804|3802.5|3803|3802|3804|3802.5|3801|3800.5|2057
1704970800000|2024-01-11 11:00:00|3803.5|3802.5|3805|3804.5|3805|3804.5|3803|3802|4725
1704971100000|2024-01-11 11:05:00|3805.5|3805|3804.5|3803.5|3806|3805.5|3804|3803|2224
1704971400000|2024-01-11 11:10:00|3805.5|3804|3803|3802|3806|3805.5|3803|3802|2485
1704971700000|2024-01-11 11:15:00|3803.5|3802.5|3802|3801.5|3804.5|3804|3802|3801.5|2457
1704972000000|2024-01-11 11:20:00|3802.5|3802|3802.5|3802|3804.5|3803.5|3802|3801.5|2177
1704972300000|2024-01-11 11:25:00|3802|3801.5|3802|3801|3802|3801.5|3800.5|3800|3535
1704972600000|2024-01-11 11:30:00|3801.5|3800.5|3802|3801.5|3802|3801.5|3799.5|3799|6237
1704972900000|2024-01-11 11:35:00|3801.5|3801|3802.5|3802|3803.5|3803|3801.5|3801|33082
1704973200000|2024-01-11 11:40:00|3803|3802.5|3802|3801|3803.5|3803|3801.5|3800.5|2731
1704973500000|2024-01-11 11:45:00|3802.5|3801.5|3801.5|3801|3803|3802|3800.5|3800|57063
1704973800000|2024-01-11 11:50:00|3801|3800.5|3801.5|3800.5|3801.5|3801|3801|3800|3704
1704974100000|2024-01-11 11:55:00|3801|3800|3800|3799.5|3802|3801|3800|3799.5|6311
1704974400000|2024-01-11 12:00:00|3799.5|3799|3802|3801.5|3802|3801.5|3799|3798.5|1519
1704974700000|2024-01-11 12:05:00|3802.5|3802|3803|3802|3804|3803.5|3802.5|3801.5|2396
1704975000000|2024-01-11 12:10:00|3802.5|3802.5|3802.5|3801.5|3804|3803|3801|3800|3315
1704975300000|2024-01-11 12:15:00|3802|3802|3804.5|3804|3805|3804|3802|3801.5|2387
1704975600000|2024-01-11 12:20:00|3804|3803.5|3805|3804.5|3806|3805.5|3803.5|3803|2167
1704975900000|2024-01-11 12:25:00|3804.5|3804|3804|3803|3806.5|3805.5|3804|3803|28323
1704976200000|2024-01-11 12:30:00|3804.5|3803.5|3807.5|3807|3807.5|3807|3803.5|3803|4591
1704976500000|2024-01-11 12:35:00|3808|3807.5|3811|3810.5|3811|3810.5|3808|3807.5|3276
1704976800000|2024-01-11 12:40:00|3810|3810|3809|3808.5|3810|3810.5|3808|3807|4516
1704977100000|2024-01-11 12:45:00|3808.5|3808|3807.5|3807|3809.5|3808.5|3807.5|3806.5|3483
1704977400000|2024-01-11 12:50:00|3807|3806.5|3811|3810|3811|3810.5|3806.5|3806|6240
1704977700000|2024-01-11 12:55:00|3810.5|3810.5|3810|3809|3812.5|3811.5|3809|3808.5|2460
1704978000000|2024-01-11 13:00:00|3809.5|3808.5|3810|3809|3810|3809.5|3808|3807.5|1322
1704978300000|2024-01-11 13:05:00|3810.5|3809.5|3811|3810.5|3812.5|3812|3809.5|3808.5|2023
1704978600000|2024-01-11 13:10:00|3810.5|3810|3812|3811.5|3813|3812.5|3809.5|3808.5|1889
1704978900000|2024-01-11 13:15:00|3811.5|3811|3811.5|3810.5|3812.5|3812|3811|3810.5|2346
1704979200000|2024-01-11 13:20:00|3811|3811|3811.5|3811|3811.5|3811|3809.5|3808.5|2292
1704979500000|2024-01-11 13:25:00|3812.5|3812|3814|3812.5|3815.5|3814|3812.5|3812|4474
1704979800000|2024-01-11 13:30:00|3814.5|3811.5|3813.5|3812.5|3819|3818|3810|3808|11650
1704980100000|2024-01-11 13:35:00|3813|3812|3814.5|3814|3816.5|3815.5|3813|3812|5094
1704980400000|2024-01-11 13:40:00|3814|3813.5|3808.5|3807.5|3814|3813.5|3807|3806|3424
1704980700000|2024-01-11 13:45:00|3809|3808|3807|3806|3809.5|3808.5|3806.5|3806|3350
1704981000000|2024-01-11 13:50:00|3808|3806.5|3810.5|3809.5|3812|3811.5|3807.5|3806.5|2976
1704981300000|2024-01-11 13:55:00|3810|3809|3811.5|3810.5|3813|3812|3809.5|3808.5|11637
1704981600000|2024-01-11 14:00:00|3812|3811|3807.5|3806.5|3812|3811|3806.5|3805.5|1925
1704981900000|2024-01-11 14:05:00|3808|3807|3811|3810|3812|3811|3807|3806.5|2281
1704982200000|2024-01-11 14:10:00|3811.5|3810.5|3813.5|3812.5|3814|3813.5|3810.5|3810|4334
1704982500000|2024-01-11 14:15:00|3813|3812|3815|3814|3817|3816.5|3813|3812|2128
1704982800000|2024-01-11 14:20:00|3815.5|3814.5|3818|3817|3818|3817.5|3815.5|3814|2484
1704983100000|2024-01-11 14:25:00|3817.5|3817.5|3820|3819|3821.5|3821|3817|3816|4405
1704983400000|2024-01-11 14:30:00|3820.5|3819.5|3814.5|3813.5|3820.5|3819.5|3810|3809.5|6069
1704983700000|2024-01-11 14:35:00|3814|3813|3810.5|3809.5|3815.5|3815|3809.5|3808.5|6084
1704984000000|2024-01-11 14:40:00|3811|3810|3808|3807|3811|3810|3807.5|3807|6078
1704984300000|2024-01-11 14:45:00|3807.5|3808|3803.5|3802.5|3808.5|3808|3803.5|3802.5|5822
1704984600000|2024-01-11 14:50:00|3804|3803|3806.5|3805.5|3807.5|3806.5|3803.5|3803|6640
1704984900000|2024-01-11 14:55:00|3806|3805|3807|3806.5|3808.5|3808|3804.5|3803.5|7899
1704985200000|2024-01-11 15:00:00|3806.5|3806|3808|3807|3809|3808|3806.5|3806|10488
1704985500000|2024-01-11 15:05:00|3808.5|3807.5|3806|3805|3808.5|3808|3806|3805|7151
1704985800000|2024-01-11 15:10:00|3805.5|3804.5|3803.5|3802.5|3807|3806|3802|3801.5|9134
1704986100000|2024-01-11 15:15:00|3803|3803|3803|3802.5|3804.5|3804|3802|3801.5|7505
1704986400000|2024-01-11 15:20:00|3802.5|3802|3801|3800.5|3803.5|3802.5|3800.5|3800|5800
1704986700000|2024-01-11 15:25:00|3800|3800|3802.5|3802|3803|3802|3800|3799.5|6774
1704987000000|2024-01-11 15:30:00|3802|3801.5|3799.5|3798.5|3803|3802.5|3799|3798.5|24739
1704987300000|2024-01-11 15:35:00|3800|3799|3802.5|3801.5|3804|3803.5|3800|3798.5|5890
1704987600000|2024-01-11 15:40:00|3803|3802|3800|3799.5|3803.5|3802.5|3800|3799.5|8172
1704987900000|2024-01-11 15:45:00|3799.5|3799|3795|3794.5|3801|3800|3795|3794.5|337387
1704988200000|2024-01-11 15:50:00|3794.5|3794|3796.5|3796|3797.5|3797|3794|3793.5|155496
1704988500000|2024-01-11 15:55:00|3797.5|3796.5|3799.5|3799|3799.5|3799|3797|3796.5|12614
1704988800000|2024-01-11 16:00:00|3800|3799.5|3800.5|3800|3802|3801.5|3799.5|3799|5976
1704989100000|2024-01-11 16:05:00|3800|3799.5|3801|3800.5|3801|3800.5|3798|3797.5|10431
1704989400000|2024-01-11 16:10:00|3801.5|3801|3801|3800.5|3802|3801.5|3800.5|3800|20100
1704989700000|2024-01-11 16:15:00|3801.5|3801|3800.5|3800|3802.5|3802|3800.5|3800|18177
1704990000000|2024-01-11 16:20:00|3801|3800.5|3801.5|3800.5|3801.5|3800.5|3799|3798.5|11529
1704990300000|2024-01-11 16:25:00|3801|3800|3802.5|3801|3802.5|3801.5|3800.5|3800|40356
1705046400000|2024-01-12 08:00:00|3827.5|3825.5|3838|3836|3838.5|3836|3819.5|3818.5|22350
1705046700000|2024-01-12 08:05:00|3838.5|3837.5|3849|3848|3851|3849.5|3838|3837|15008
1705047000000|2024-01-12 08:10:00|3850|3848.5|3846.5|3845.5|3850|3849|3846|3845.5|11616
1705047300000|2024-01-12 08:15:00|3847.5|3847|3848.5|3848|3850|3849|3843.5|3843|9000
1705047600000|2024-01-12 08:20:00|3849.5|3848.5|3846.5|3845|3850.5|3850|3844|3843.5|8491
1705047900000|2024-01-12 08:25:00|3846|3845.5|3844.5|3843.5|3847|3846|3839.5|3839|6721
1705048200000|2024-01-12 08:30:00|3845|3844.5|3851.5|3850.5|3853.5|3852.5|3844.5|3844.5|5859
1705048500000|2024-01-12 08:35:00|3851|3849.5|3856.5|3855|3857|3856|3851|3849.5|4066
1705048800000|2024-01-12 08:40:00|3856|3854.5|3852|3851|3856.5|3855|3851|3850.5|5586
1705049100000|2024-01-12 08:45:00|3852.5|3852|3853|3852.5|3857|3855.5|3849.5|3849|10054
1705049400000|2024-01-12 08:50:00|3854|3853|3856.5|3856|3859.5|3858.5|3854|3853|9297
1705049700000|2024-01-12 08:55:00|3857|3855.5|3860.5|3859|3860.5|3859|3856|3855.5|6245
1705050000000|2024-01-12 09:00:00|3861|3859.5|3858.5|3857.5|3861|3860|3856.5|3855.5|6997
1705050300000|2024-01-12 09:05:00|3858|3858|3856|3855|3859|3858.5|3854.5|3854|4902
1705050600000|2024-01-12 09:10:00|3855.5|3854.5|3855.5|3855|3858|3857|3855|3854.5|2453
1705050900000|2024-01-12 09:15:00|3856|3855.5|3858.5|3857|3859.5|3858.5|3855.5|3855|4746
1705051200000|2024-01-12 09:20:00|3859|3857.5|3854|3853.5|3859|3858|3854|3853|3928
1705051500000|2024-01-12 09:25:00|3853.5|3853|3854|3853|3855|3854.5|3850.5|3850|3340
1705051800000|2024-01-12 09:30:00|3854.5|3853.5|3853|3852|3855|3854|3852|3851.5|4127
1705052100000|2024-01-12 09:35:00|3853.5|3852.5|3850.5|3850|3854.5|3854|3850.5|3850|4069
1705052400000|2024-01-12 09:40:00|3850|3849.5|3852.5|3851.5|3852.5|3852|3850|3849.5|1694
1705052700000|2024-01-12 09:45:00|3853.5|3852|3850|3849|3853.5|3852.5|3849.5|3849|2101
1705053000000|2024-01-12 09:50:00|3849.5|3848.5|3847.5|3847|3851|3850|3847.5|3846.5|4933
1705053300000|2024-01-12 09:55:00|3848|3847.5|3846|3845|3848.5|3847.5|3845.5|3845|3086
1705053600000|2024-01-12 10:00:00|3846.5|3846|3847|3846|3847|3846.5|3846|3845.5|4636
1705053900000|2024-01-12 10:05:00|3847.5|3846.5|3847.5|3846.5|3849.5|3849|3845.5|3845|4960
1705054200000|2024-01-12 10:10:00|3848|3847.5|3848|3847.5|3850|3849.5|3848|3847.5|3617
1705054500000|2024-01-12 10:15:00|3848.5|3846|3845|3844.5|3848.5|3846|3845|3844.5|2569
1705054800000|2024-01-12 10:20:00|3845.5|3845|3843.5|3842.5|3846|3845.5|3841|3840|3830
1705055100000|2024-01-12 10:25:00|3843|3843|3845.5|3844.5|3847|3846.5|3843|3843|3116
1705055400000|2024-01-12 10:30:00|3844.5|3845|3843|3842|3845|3845|3842|3841|4376
1705055700000|2024-01-12 10:35:00|3844|3843|3843|3842|3844|3843|3841|3840|2095
1705056000000|2024-01-12 10:40:00|3842.5|3841|3841.5|3841|3843.5|3842.5|3841.5|3841|2838
1705056300000|2024-01-12 10:45:00|3842|3841.5|3837|3836.5|3843.5|3842.5|3837|3836.5|5073
1705056600000|2024-01-12 10:50:00|3837.5|3837|3835|3834.5|3838|3837.5|3835|3834|3094
1705056900000|2024-01-12 10:55:00|3835.5|3835|3836.5|3836|3836.5|3836|3834|3833.5|8173
1705057200000|2024-01-12 11:00:00|3837|3836.5|3838.5|3838|3838.5|3838|3836.5|3836|14604
1705057500000|2024-01-12 11:05:00|3838|3837.5|3835.5|3835|3838|3837.5|3835|3834.5|5097
1705057800000|2024-01-12 11:10:00|3836|3836.5|3833.5|3833|3837.5|3837|3833.5|3833|6360
1705058100000|2024-01-12 11:15:00|3833|3832.5|3830|3829.5|3834|3833.5|3830|3829.5|3211
1705058400000|2024-01-12 11:20:00|3830.5|3829|3834|3833.5|3834|3833.5|3830|3829|4416
1705058700000|2024-01-12 11:25:00|3833.5|3833|3834.5|3833.5|3835|3834.5|3833|3832.5|1661
1705059000000|2024-01-12 11:30:00|3834|3833|3834|3833|3834.5|3833|3832.5|3832|4236
1705059300000|2024-01-12 11:35:00|3834.5|3833.5|3836|3835.5|3837|3836|3833.5|3833|2052
1705059600000|2024-01-12 11:40:00|3836.5|3835|3836|3835.5|3837|3836|3834.5|3834|7852
1705059900000|2024-01-12 11:45:00|3836.5|3836|3835.5|3835|3838.5|3837.5|3834|3833.5|4163
1705060200000|2024-01-12 11:50:00|3836|3835.5|3837|3836.5|3837.5|3836.5|3833.5|3833|2921
1705060500000|2024-01-12 11:55:00|3837.5|3837|3840|3839.5|3840|3839.5|3836.5|3836|6630
1705060800000|2024-01-12 12:00:00|3841|3840|3842.5|3841.5|3843.5|3842.5|3840.5|3839.5|4949
1705061100000|2024-01-12 12:05:00|3843|3842|3845|3844.5|3845|3844.5|3842.5|3842|5198
1705061400000|2024-01-12 12:10:00|3845.5|3845|3843|3842|3845.5|3845|3842.5|3842|4040
1705061700000|2024-01-12 12:15:00|3843.5|3843|3844.5|3844|3845.5|3845|3843.5|3843|3735
1705062000000|2024-01-12 12:20:00|3844|3843.5|3849|3848|3850|3849|3842.5|3842|17471
1705062300000|2024-01-12 12:25:00|3848.5|3848.5|3849.5|3848.5|3851|3850.5|3848.5|3848|5859
1705062600000|2024-01-12 12:30:00|3849|3849|3850.5|3850|3852|3851|3849|3848.5|7215
1705062900000|2024-01-12 12:35:00|3851|3850.5|3851.5|3851|3851.5|3851|3850|3849.5|4519
1705063200000|2024-01-12 12:40:00|3852|3851.5|3854.5|3853.5|3855|3854|3851|3850.5|3829
1705063500000|2024-01-12 12:45:00|3855|3854|3854.5|3854|3855|3854|3852.5|3852|4255
1705063800000|2024-01-12 12:50:00|3854|3853.5|3855|3854.5|3857|3856|3854|3853|6880
1705064100000|2024-01-12 12:55:00|3855.5|3855|3856.5|3855.5|3857.5|3856.5|3854|3853|18446
1705064400000|2024-01-12 13:00:00|3856|3855|3862.5|3861.5|3863.5|3863|3856|3855|6212
1705064700000|2024-01-12 13:05:00|3862|3861|3859.5|3859|3863.5|3862.5|3859.5|3859|3605
1705065000000|2024-01-12 13:10:00|3860|3859.5|3859|3858|3860.5|3860|3857.5|3856.5|9116
1705065300000|2024-01-12 13:15:00|3858.5|3857.5|3855|3854.5|3859.5|3858.5|3855|3854.5|5261
1705065600000|2024-01-12 13:20:00|3854.5|3854|3854.5|3853.5|3854.5|3854|3852.5|3852|5067
1705065900000|2024-01-12 13:25:00|3855|3854|3857.5|3856.5|3857.5|3857|3855|3853.5|4757
1705066200000|2024-01-12 13:30:00|3858|3855.5|3859.5|3858.5|3859.5|3859|3856|3855|5094
1705066500000|2024-01-12 13:35:00|3860|3859|3855|3854|3860|3859.5|3853.5|3853|5718
1705066800000|2024-01-12 13:40:00|3854.5|3853.5|3849.5|3849|3855|3854.5|3849.5|3848.5|756546
1705067100000|2024-01-12 13:45:00|3850|3849.5|3850|3849.5|3852|3851|3849|3848|4415
1705067400000|2024-01-12 13:50:00|3849.5|3848.5|3849.5|3849|3850.5|3850|3848.5|3847.5|3736
1705067700000|2024-01-12 13:55:00|3849|3848.5|3851|3850.5|3851|3850.5|3848.5|3847.5|1448661
1705068000000|2024-01-12 14:00:00|3850.5|3850|3854|3853.5|3854|3853.5|3850|3849.5|2863
1705068300000|2024-01-12 14:05:00|3854.5|3854|3852.5|3852|3854.5|3854|3852.5|3852|7628
1705068600000|2024-01-12 14:10:00|3853|3852.5|3855.5|3855|3855.5|3855|3853|3852.5|2368
1705068900000|2024-01-12 14:15:00|3856|3855.5|3856|3855.5|3857|3856|3854|3853.5|5694
1705069200000|2024-01-12 14:20:00|3856.5|3856|3857|3856|3857|3856.5|3855|3854.5|2778
1705069500000|2024-01-12 14:25:00|3856.5|3856.5|3858|3857.5|3858|3857.5|3856|3855.5|8088
1705069800000|2024-01-12 14:30:00|3858.5|3858|3854|3853|3858.5|3858|3851.5|3850.5|15755
1705070100000|2024-01-12 14:35:00|3853.5|3852.5|3853.5|3852.5|3854|3853.5|3850.5|3850|15826
1705070400000|2024-01-12 14:40:00|3854|3853|3853.5|3852.5|3854|3853.5|3849.5|3848.5|10680
1705070700000|2024-01-12 14:45:00|3853|3853|3852.5|3851.5|3856.5|3855.5|3852.5|3851.5|9494
1705071000000|2024-01-12 14:50:00|3853|3852|3850.5|3849.5|3854|3853.5|3849.5|3849|8969
1705071300000|2024-01-12 14:55:00|3850|3849|3850|3849.5|3852|3851.5|3849.5|3848.5|10593
1705071600000|2024-01-12 15:00:00|3849.5|3849|3849.5|3848.5|3850.5|3849.5|3847|3846.5|50492
1705071900000|2024-01-12 15:05:00|3849|3848|3848.5|3847.5|3850.5|3850|3847|3846.5|16573
1705072200000|2024-01-12 15:10:00|3848|3848|3846|3845|3849.5|3849|3845.5|3845|6365
1705072500000|2024-01-12 15:15:00|3845.5|3845.5|3844|3843|3847|3846.5|3844|3843|5887
1705072800000|2024-01-12 15:20:00|3844.5|3843.5|3841.5|3840.5|3844.5|3843.5|3838.5|3838|9145
1705073100000|2024-01-12 15:25:00|3840.5|3839.5|3843|3842|3843|3842.5|3838.5|3838|13452
1705073400000|2024-01-12 15:30:00|3842.5|3841.5|3845.5|3844.5|3846|3845|3842.5|3841.5|6255
1705073700000|2024-01-12 15:35:00|3846|3845|3844.5|3843.5|3846.5|3846|3843.5|3843|8733
1705074000000|2024-01-12 15:40:00|3844|3844|3846|3845|3847.5|3846.5|3842.5|3841.5|11036
1705074300000|2024-01-12 15:45:00|3845.5|3844.5|3845|3844|3847|3846|3844|3843.5|12605
1705074600000|2024-01-12 15:50:00|3844.5|3844.5|3844.5|3844|3845.5|3845|3843|3842.5|15688
1705074900000|2024-01-12 15:55:00|3844|3843.5|3845|3844.5|3846|3845|3844|3843.5|9779
1705075200000|2024-01-12 16:00:00|3844.5|3844|3843.5|3843|3845|3844.5|3842|3841.5|13132
1705075500000|2024-01-12 16:05:00|3843|3842.5|3846.5|3846|3847.5|3846.5|3843|3842.5|7805
1705075800000|2024-01-12 16:10:00|3847|3846.5|3846.5|3845.5|3849|3848.5|3844.5|3844|11516
1705076100000|2024-01-12 16:15:00|3846|3845|3844.5|3844|3846|3845.5|3844.5|3844|8439
1705076400000|2024-01-12 16:20:00|3845|3844.5|3844|3843.5|3846.5|3846|3844|3843.5|11884
1705076700000|2024-01-12 16:25:00|3844.5|3844|3844.5|3843.5|3845|3844|3842|3841.5|9850
1705305600000|2024-01-15 08:00:00|3858.5|3848.5|3843.5|3842|3858.5|3848.5|3840|3837.5|14361
1705305900000|2024-01-15 08:05:00|3843|3841.5|3839.5|3838.5|3844|3843.5|3838.5|3837|3276
1705306200000|2024-01-15 08:10:00|3840.5|3839.5|3844.5|3843.5|3845|3843.5|3838.5|3837.5|2583
1705306500000|2024-01-15 08:15:00|3844|3843|3847.5|3846|3849|3847.5|3844|3843|2820
1705306800000|2024-01-15 08:20:00|3848|3846.5|3845|3844.5|3848|3846.5|3844.5|3843.5|950
1705307100000|2024-01-15 08:25:00|3845.5|3844|3841.5|3841|3845.5|3844.5|3841.5|3841|2602
1705307400000|2024-01-15 08:30:00|3842|3840.5|3841.5|3840|3842|3841|3839.5|3838.5|2790
1705307700000|2024-01-15 08:35:00|3841|3840.5|3844.5|3843.5|3844.5|3843.5|3841|3840.5|2340
1705308000000|2024-01-15 08:40:00|3845|3844|3842.5|3841.5|3845|3844.5|3841|3840.5|3034
1705308300000|2024-01-15 08:45:00|3842|3841|3840.5|3839.5|3842.5|3841.5|3840|3839|4486
1705308600000|2024-01-15 08:50:00|3840|3840|3841.5|3840.5|3843|3842|3840|3839.5|2948
1705308900000|2024-01-15 08:55:00|3842.5|3841|3840.5|3839.5|3843|3842|3840|3839.5|4309
1705309200000|2024-01-15 09:00:00|3841|3840|3837.5|3836.5|3841|3840|3837|3836|1871
1705309500000|2024-01-15 09:05:00|3838|3837.5|3838.5|3838|3839|3838|3837|3836.5|1505
1705309800000|2024-01-15 09:10:00|3839|3837.5|3838|3837|3839|3838|3836|3835.5|3016
1705310100000|2024-01-15 09:15:00|3837.5|3836.5|3842.5|3841.5|3842.5|3841.5|3837|3836|10056
1705310400000|2024-01-15 09:20:00|3841|3841|3842.5|3842|3843.5|3842.5|3841|3840.5|3680
1705310700000|2024-01-15 09:25:00|3842|3841.5|3847.5|3846.5|3847.5|3847|3842|3841.5|3391
1705311000000|2024-01-15 09:30:00|3848.5|3847|3847|3846|3848.5|3847.5|3846.5|3846|3939
1705311300000|2024-01-15 09:35:00|3846.5|3846.5|3847|3846|3847.5|3847|3846|3845|2961
1705311600000|2024-01-15 09:40:00|3846.5|3845.5|3847.5|3846.5|3849|3848|3846|3845.5|5624
1705311900000|2024-01-15 09:45:00|3848|3847|3846.5|3845.5|3849|3848|3846|3845|2252
1705312200000|2024-01-15 09:50:00|3846|3846|3842.5|3842|3846.5|3846|3842.5|3842|1232
1705312500000|2024-01-15 09:55:00|3843|3841.5|3840|3839.5|3843|3842.5|3840|3839|2797
1705312800000|2024-01-15 10:00:00|3840.5|3840|3838|3837.5|3841.5|3840.5|3838|3837.5|5147
1705313100000|2024-01-15 10:05:00|3838.5|3838|3836|3835.5|3838.5|3838|3835.5|3835|2311
1705313400000|2024-01-15 10:10:00|3835.5|3835|3831.5|3830.5|3836|3835.5|3831.5|3830.5|7287
1705313700000|2024-01-15 10:15:00|3831|3830|3829|3828.5|3831|3830|3828|3827|3339
1705314000000|2024-01-15 10:20:00|3829.5|3829|3828.5|3827.5|3829.5|3829|3828.5|3827.5|1616
1705314300000|2024-01-15 10:25:00|3829|3828|3829.5|3829|3830.5|3830|3828.5|3827.5|5164
1705314600000|2024-01-15 10:30:00|3830|3829.5|3828.5|3828|3831|3830.5|3828.5|3828|1361
1705314900000|2024-01-15 10:35:00|3828|3827.5|3828.5|3827.5|3829|3828.5|3827.5|3826.5|1787
1705315200000|2024-01-15 10:40:00|3828|3827|3830|3829|3830|3829.5|3828|3827|2131
1705315500000|2024-01-15 10:45:00|3830.5|3829.5|3830.5|3829.5|3830.5|3830|3828.5|3828|2889
1705315800000|2024-01-15 10:50:00|3830|3829|3828.5|3827.5|3830.5|3829|3828|3827.5|1140
1705316100000|2024-01-15 10:55:00|3828|3828|3828.5|3828|3829|3828.5|3827|3826.5|1238
1705316400000|2024-01-15 11:00:00|3829|3827.5|3826.5|3826|3829|3828|3826.5|3826|1525
1705316700000|2024-01-15 11:05:00|3826|3825.5|3827.5|3826.5|3828.5|3827.5|3825.5|3825|1315
1705317000000|2024-01-15 11:10:00|3827|3826|3827|3826|3827.5|3827|3826.5|3826|1356
1705317300000|2024-01-15 11:15:00|3826.5|3826.5|3826.5|3825.5|3827|3826.5|3825.5|3825|2754
1705317600000|2024-01-15 11:20:00|3827|3826|3823.5|3823|3827|3826|3823.5|3823|2222
1705317900000|2024-01-15 11:25:00|3823|3822.5|3823.5|3822.5|3823.5|3822.5|3822|3821.5|2095
1705318200000|2024-01-15 11:30:00|3823|3822|3821|3820|3823|3822|3820|3819.5|1777
1705318500000|2024-01-15 11:35:00|3820.5|3819.5|3822|3821.5|3823|3822|3819.5|3819|1777
1705318800000|2024-01-15 11:40:00|3822.5|3822|3822.5|3822|3824.5|3824|3822|3821.5|2808
1705319100000|2024-01-15 11:45:00|3822|3821.5|3820|3819.5|3822|3821.5|3820|3819|1802
1705319400000|2024-01-15 11:50:00|3820.5|3819|3821|3820|3822|3821|3820|3819|2757
1705319700000|2024-01-15 11:55:00|3820.5|3820.5|3821|3820|3822|3821.5|3820.5|3820|5413
1705320000000|2024-01-15 12:00:00|3820.5|3820.5|3821.5|3821|3822.5|3822|3820.5|3820|7647
1705320300000|2024-01-15 12:05:00|3822|3821.5|3822.5|3822|3822.5|3822|3821|3820.5|2420
1705320600000|2024-01-15 12:10:00|3823|3822.5|3821.5|3821|3823|3822.5|3820.5|3820|3559
1705320900000|2024-01-15 12:15:00|3822|3820.5|3821|3820|3822.5|3821.5|3820|3819.5|480
1705321200000|2024-01-15 12:20:00|3820.5|3819.5|3819.5|3819|3821|3819.5|3819|3818.5|1213
1705321500000|2024-01-15 12:25:00|3820|3819.5|3818.5|3818|3820|3819.5|3818.5|3818|895
1705321800000|2024-01-15 12:30:00|3819|3818.5|3817.5|3817|3819.5|3819|3817.5|3817|1184
1705322100000|2024-01-15 12:35:00|3817|3816.5|3816.5|3815.5|3817.5|3817|3816|3815|1180
1705322400000|2024-01-15 12:40:00|3816|3815|3817|3816.5|3818|3817|3816|3815|1030
1705322700000|2024-01-15 12:45:00|3817.5|3816|3819|3818.5|3820|3819.5|3817.5|3816|3037
1705323000000|2024-01-15 12:50:00|3818.5|3818|3822.5|3821.5|3822.5|3821.5|3818.5|3818|1842
1705323300000|2024-01-15 12:55:00|3823|3822|3821.5|3820.5|3824|3823|3821|3820.5|2476
1705323600000|2024-01-15 13:00:00|3821|3821|3822.5|3822|3823.5|3823|3821|3821|1734
1705323900000|2024-01-15 13:05:00|3823|3821.5|3821|3820|3823|3822|3820.5|3820|2125
1705324200000|2024-01-15 13:10:00|3820.5|3819.5|3820|3819.5|3820.5|3820|3819.5|3819|1437
1705324500000|2024-01-15 13:15:00|3820.5|3820|3819.5|3819|3820.5|3820|3818|3817.5|2284
1705324800000|2024-01-15 13:20:00|3820.5|3819.5|3822|3821|3822|3821|3820|3819.5|608
1705325100000|2024-01-15 13:25:00|3821.5|3820.5|3820.5|3819.5|3821.5|3821|3820|3819|2888
1705325400000|2024-01-15 13:30:00|3820|3820|3818|3817.5|3821|3820|3817|3816.5|2439
1705325700000|2024-01-15 13:35:00|3817.5|3817|3815.5|3814.5|3818.5|3818|3815|3814.5|876
1705326000000|2024-01-15 13:40:00|3815|3814|3816|3815|3816|3815|3812.5|3812|1615
1705326300000|2024-01-15 13:45:00|3816.5|3815.5|3815|3814.5|3816.5|3815.5|3813.5|3813|2285
1705326600000|2024-01-15 13:50:00|3814.5|3814|3814.5|3814|3815.5|3814.5|3814|3813.5|1965
1705326900000|2024-01-15 13:55:00|3814|3813.5|3812.5|3812|3814.5|3813.5|3812|3811.5|2785
1705327200000|2024-01-15 14:00:00|3812|3811.5|3812.5|3811.5|3815|3814.5|3811|3810.5|5623
1705327500000|2024-01-15 14:05:00|3813|3812|3813.5|3813|3813.5|3813|3812|3811.5|2045
1705327800000|2024-01-15 14:10:00|3814|3813.5|3813|3812.5|3814.5|3814|3812|3811.5|2566
1705328100000|2024-01-15 14:15:00|3813.5|3812|3811|3810|3814|3813.5|3809.5|3809|4925
1705328400000|2024-01-15 14:20:00|3810.5|3809.5|3810|3809.5|3811|3810.5|3810|3809.5|2492
1705328700000|2024-01-15 14:25:00|3810.5|3810|3812|3811.5|3812|3811.5|3810|3809.5|3310
1705329000000|2024-01-15 14:30:00|3811.5|3811|3810.5|3810|3812.5|3811.5|3808.5|3808|2891
1705329300000|2024-01-15 14:35:00|3811|3810.5|3810|3809|3811.5|3810.5|3810|3809|3119
1705329600000|2024-01-15 14:40:00|3810.5|3809.5|3808|3807.5|3810.5|3809.5|3807.5|3807|2220
1705329900000|2024-01-15 14:45:00|3808.5|3808|3807.5|3806.5|3808.5|3808|3806|3805.5|1593
1705330200000|2024-01-15 14:50:00|3807|3807|3805.5|3805|3807|3807|3804.5|3804|3145
1705330500000|2024-01-15 14:55:00|3805|3804.5|3811.5|3811|3812.5|3811.5|3805|3804.5|3955
1705330800000|2024-01-15 15:00:00|3812|3811.5|3816.5|3815.5|3816.5|3816|3811|3810|7906
1705331100000|2024-01-15 15:05:00|3817|3816|3819|3818.5|3819|3818.5|3817|3816|4458
1705331400000|2024-01-15 15:10:00|3819.5|3818|3818.5|3817.5|3819.5|3818.5|3817.5|3817|2372
1705331700000|2024-01-15 15:15:00|3819|3818|3819.5|3819|3820.5|3820|3818.5|3818|2093
1705332000000|2024-01-15 15:20:00|3819|3818.5|3817.5|3817|3819.5|3818.5|3817.5|3817|1126
1705332300000|2024-01-15 15:25:00|3817|3816.5|3815|3814.5|3817.5|3816.5|3815|3814.5|2855
1705332600000|2024-01-15 15:30:00|3815.5|3815|3815|3814.5|3815.5|3815|3814.5|3814|1953
1705332900000|2024-01-15 15:35:00|3814.5|3814|3813.5|3813|3816|3815.5|3813.5|3813|732425
1705333200000|2024-01-15 15:40:00|3813|3812.5|3812|3811.5|3813.5|3813|3811.5|3811|3068
1705333500000|2024-01-15 15:45:00|3812.5|3812|3811|3810.5|3812.5|3812|3811|3810.5|5790
1705333800000|2024-01-15 15:50:00|3811.5|3811|3810|3809.5|3811.5|3811|3809.5|3809|3293
1705334100000|2024-01-15 15:55:00|3809.5|3809|3808.5|3808|3810|3809.5|3808.5|3808|2366
1705334400000|2024-01-15 16:00:00|3809|3808.5|3811|3810.5|3811|3810.5|3809|3808.5|4055
1705334700000|2024-01-15 16:05:00|3810.5|3810|3811.5|3811|3811.5|3811|3810|3809.5|4969
1705335000000|2024-01-15 16:10:00|3812|3811.5|3812|3811.5|3812|3811.5|3811|3810.5|2955
1705335300000|2024-01-15 16:15:00|3811.5|3811|3810.5|3810|3812|3811|3810|3809.5|4965
1705335600000|2024-01-15 16:20:00|3811|3810.5|3811.5|3811|3812.5|3812|3810.5|3810|6366
1705335900000|2024-01-15 16:25:00|3812|3811.5|3811.5|3811|3812.5|3812|3810|3809.5|6266
1705392000000|2024-01-16 08:00:00|3815|3813|3804|3803|3815.5|3814|3801|3799.5|11056
1705392300000|2024-01-16 08:05:00|3804.5|3803.5|3807.5|3806.5|3811|3809|3804|3803.5|3925
1705392600000|2024-01-16 08:10:00|3808|3807|3803|3801.5|3808.5|3807.5|3802.5|3801.5|2866
1705392900000|2024-01-16 08:15:00|3802.5|3802|3807.5|3806|3808|3807|3802|3801|2883
1705393200000|2024-01-16 08:20:00|3807|3805.5|3809|3807.5|3812|3811|3806|3804.5|4452
1705393500000|2024-01-16 08:25:00|3808.5|3808|3810.5|3810|3810.5|3810|3808|3807|2774
1705393800000|2024-01-16 08:30:00|3810|3809.5|3813.5|3812.5|3813.5|3812.5|3809|3808|3312
1705394100000|2024-01-16 08:35:00|3813|3812|3814.5|3813.5|3814.5|3813.5|3812|3811.5|3843
1705394400000|2024-01-16 08:40:00|3814|3813|3810.5|3810|3814|3813.5|3806.5|3806|7499
1705394700000|2024-01-16 08:45:00|3811|3810.5|3814.5|3813.5|3814.5|3813.5|3811|3810.5|4764
1705395000000|2024-01-16 08:50:00|3815.5|3814.5|3815.5|3814.5|3816.5|3815.5|3813|3812|4147
1705395300000|2024-01-16 08:55:00|3816|3815|3818|3817.5|3820|3819|3816|3815|175985
1705395600000|2024-01-16 09:00:00|3818.5|3819|3821|3820|3824|3823.5|3818.5|3818.5|180835
1705395900000|2024-01-16 09:05:00|3821.5|3820.5|3818.5|3818|3822|3821.5|3818.5|3818|3192
1705396200000|2024-01-16 09:10:00|3818|3817.5|3820.5|3819|3820.5|3820|3816.5|3816|5917
1705396500000|2024-01-16 09:15:00|3820|3819.5|3821|3820|3821|3820|3819|3818.5|1323
1705396800000|2024-01-16 09:20:00|3821.5|3820.5|3820|3819.5|3824.5|3823.5|3820|3819.5|2555
1705397100000|2024-01-16 09:25:00|3819.5|3819|3818.5|3818|3822|3821|3817.5|3817|5626
1705397400000|2024-01-16 09:30:00|3818|3817.5|3820|3819.5|3820.5|3820|3817.5|3817|4121
1705397700000|2024-01-16 09:35:00|3819.5|3819|3823.5|3822.5|3824|3823|3819|3818.5|2110
1705398000000|2024-01-16 09:40:00|3823|3823|3822|3821.5|3824|3823|3822|3821.5|2442
1705398300000|2024-01-16 09:45:00|3822.5|3820.5|3820.5|3820|3823|3822|3820.5|3820|2384
1705398600000|2024-01-16 09:50:00|3821|3819.5|3820.5|3819.5|3821|3820|3817.5|3817|4728
1705398900000|2024-01-16 09:55:00|3821|3820|3820|3819|3821|3820|3818|3817.5|4038
1705399200000|2024-01-16 10:00:00|3819.5|3818.5|3816|3815|3819.5|3818.5|3815|3814.5|1781
1705399500000|2024-01-16 10:05:00|3815.5|3815.5|3815|3814.5|3816.5|3815.5|3814|3813.5|4203
1705399800000|2024-01-16 10:10:00|3814.5|3814|3813.5|3812.5|3814.5|3814|3811|3810.5|5995
1705400100000|2024-01-16 10:15:00|3814|3813|3814|3813|3815|3814|3812.5|3812|1577
1705400400000|2024-01-16 10:20:00|3813.5|3813.5|3816|3815|3816.5|3816|3813.5|3813|1412
1705400700000|2024-01-16 10:25:00|3816.5|3815.5|3815|3814.5|3817.5|3816.5|3814.5|3814|4296
1705401000000|2024-01-16 10:30:00|3814.5|3814|3813|3812.5|3815|3814.5|3813|3812.5|1320
1705401300000|2024-01-16 10:35:00|3812.5|3812|3815|3814.5|3816.5|3816|3812.5|3812|2632
1705401600000|2024-01-16 10:40:00|3815.5|3815|3815|3814.5|3815.5|3815|3814|3813.5|2132
1705401900000|2024-01-16 10:45:00|3815.5|3815|3816.5|3815.5|3816.5|3816|3815|3814.5|101967
1705402200000|2024-01-16 10:50:00|3816|3816|3816.5|3816|3817.5|3817|3815.5|3815|5232
1705402500000|2024-01-16 10:55:00|3816|3815.5|3820|3819|3820|3819.5|3816|3815.5|2242
1705402800000|2024-01-16 11:00:00|3819.5|3819.5|3819|3818.5|3820|3819.5|3818|3817.5|1933
1705403100000|2024-01-16 11:05:00|3818.5|3818|3819|3818.5|3821|3820|3818.5|3818|1709
1705403400000|2024-01-16 11:10:00|3818.5|3818|3823.5|3822.5|3824.5|3824|3818.5|3818|25155
1705403700000|2024-01-16 11:15:00|3823|3822|3826|3825.5|3826.5|3825.5|3819.5|3818.5|27599
1705404000000|2024-01-16 11:20:00|3826.5|3826|3823.5|3823|3827.5|3827|3823.5|3823|54348
1705404300000|2024-01-16 11:25:00|3823|3822.5|3822.5|3822|3824|3823|3822|3821.5|20735
1705404600000|2024-01-16 11:30:00|3823|3822.5|3822.5|3822|3824|3823.5|3822.5|3822|2550
1705404900000|2024-01-16 11:35:00|3823|3822.5|3819.5|3818.5|3824|3823.5|3819.5|3818.5|6223
1705405200000|2024-01-16 11:40:00|3820|3819|3819.5|3819|3820.5|3819.5|3819|3818|2144
1705405500000|2024-01-16 11:45:00|3820|3818.5|3818.5|3818|3820.5|3820|3818.5|3818|1968
1705405800000|2024-01-16 11:50:00|3819|3818.5|3821.5|3821|3821.5|3821|3818|3817.5|5061
1705406100000|2024-01-16 11:55:00|3822|3820.5|3821|3820|3822.5|3822|3820.5|3820|3238
1705406400000|2024-01-16 12:00:00|3820.5|3820.5|3820.5|3820|3822|3821|3819.5|3819|2529
1705406700000|2024-01-16 12:05:00|3820|3819.5|3822|3821.5|3822|3821.5|3820|3819.5|5690
1705407000000|2024-01-16 12:10:00|3822.5|3822|3819|3818.5|3822.5|3822|3818.5|3818|3447
1705407300000|2024-01-16 12:15:00|3819.5|3818|3817.5|3816.5|3820|3819|3817|3816.5|3401
1705407600000|2024-01-16 12:20:00|3817|3817|3816|3815.5|3817.5|3817|3815|3814.5|4438
1705407900000|2024-01-16 12:25:00|3816.5|3816|3817|3816.5|3817|3816.5|3815|3814.5|3291
1705408200000|2024-01-16 12:30:00|3817.5|3817|3818.5|3817.5|3819.5|3818.5|3817|3816.5|6009
1705408500000|2024-01-16 12:35:00|3818|3818|3821|3820|3821.5|3820.5|3818|3818|9425
1705408800000|2024-01-16 12:40:00|3821.5|3820.5|3821.5|3820.5|3821.5|3821|3820.5|3820|3450
1705409100000|2024-01-16 12:45:00|3821|3821|3822.5|3822|3822.5|3822|3820|3819.5|3317
1705409400000|2024-01-16 12:50:00|3822|3821.5|3821.5|3821|3822|3821.5|3820.5|3820|9722
1705409700000|2024-01-16 12:55:00|3821|3820.5|3818.5|3818|3821.5|3821|3818.5|3818|2725
1705410000000|2024-01-16 13:00:00|3819|3818.5|3817.5|3817|3821|3820.5|3817.5|3817|4042
1705410300000|2024-01-16 13:05:00|3817|3816.5|3818|3817|3820|3819.5|3817|3816.5|6161
1705410600000|2024-01-16 13:10:00|3817.5|3817.5|3815|3814|3819|3818|3815|3814|3598
1705410900000|2024-01-16 13:15:00|3814.5|3815|3817|3816|3817.5|3817|3814.5|3815|3639
1705411200000|2024-01-16 13:20:00|3816.5|3815.5|3815.5|3815|3817|3816|3815.5|3815|3106
1705411500000|2024-01-16 13:25:00|3815|3814.5|3816|3815.5|3816|3815.5|3815|3814.5|2961
1705411800000|2024-01-16 13:30:00|3817|3816|3816|3815|3817.5|3817|3815.5|3815|3714
1705412100000|2024-01-16 13:35:00|3815.5|3814|3814.5|3814|3815.5|3814.5|3814|3813.5|2787
1705412400000|2024-01-16 13:40:00|3815|3814.5|3814|3813|3815.5|3815|3813.5|3813|4825
1705412700000|2024-01-16 13:45:00|3813.5|3813.5|3815|3814.5|3815.5|3814.5|3813|3812.5|29402
1705413000000|2024-01-16 13:50:00|3815.5|3815|3814.5|3814|3815.5|3815|3814|3813.5|2985
1705413300000|2024-01-16 13:55:00|3814|3813.5|3814.5|3814|3815.5|3815|3814|3813.5|5887
1705413600000|2024-01-16 14:00:00|3815|3814.5|3817|3816.5|3818.5|3818|3815|3814.5|9451
1705413900000|2024-01-16 14:05:00|3817.5|3817|3820|3819|3820|3819|3816.5|3816|9386
1705414200000|2024-01-16 14:10:00|3820.5|3819.5|3820|3819.5|3822.5|3821.5|3819|3818.5|7344
1705414500000|2024-01-16 14:15:00|3819.5|3819|3820.5|3820|3820.5|3820|3819.5|3819|2132
1705414800000|2024-01-16 14:20:00|3821|3820.5|3824|3823.5|3824|3823.5|3821|3820.5|2385
1705415100000|2024-01-16 14:25:00|3824.5|3823|3824|3823.5|3825.5|3825|3824|3823|10809
1705415400000|2024-01-16 14:30:00|3824.5|3826.5|3822.5|3822|3828|3827.5|3820.5|3820|14647
1705415700000|2024-01-16 14:35:00|3822|3821.5|3820|3819.5|3824.5|3824|3819.5|3819|9311
1705416000000|2024-01-16 14:40:00|3820.5|3820|3824|3823.5|3825|3824.5|3819.5|3819|5969
1705416300000|2024-01-16 14:45:00|3824.5|3824|3825|3824.5|3829|3828|3824.5|3823.5|12124
1705416600000|2024-01-16 14:50:00|3824.5|3824|3820.5|3819.5|3825.5|3825|3820|3819|14018
1705416900000|2024-01-16 14:55:00|3820|3820|3825.5|3824.5|3825.5|3824.5|3820|3819.5|11577
1705417200000|2024-01-16 15:00:00|3825|3825|3822|3821.5|3826|3825.5|3822|3821.5|6732
1705417500000|2024-01-16 15:05:00|3822.5|3822|3820|3819.5|3823|3822.5|3818.5|3818|7705
1705417800000|2024-01-16 15:10:00|3820.5|3820|3818|3817.5|3821.5|3821|3818|3817.5|6123
1705418100000|2024-01-16 15:15:00|3818.5|3818|3817|3816.5|3819.5|3818.5|3817|3816.5|5735
1705418400000|2024-01-16 15:20:00|3817.5|3817.5|3818.5|3818|3820|3819|3817.5|3817|6416
1705418700000|2024-01-16 15:25:00|3819.5|3818.5|3816.5|3816|3819.5|3818.5|3816.5|3816|2426
1705419000000|2024-01-16 15:30:00|3816|3815.5|3815.5|3815|3816|3815.5|3814.5|3814|8807
1705419300000|2024-01-16 15:35:00|3816|3814.5|3817|3816.5|3817|3816.5|3814.5|3814|7341
1705419600000|2024-01-16 15:40:00|3817.5|3817|3818.5|3817.5|3819.5|3818.5|3817.5|3817|3764
1705419900000|2024-01-16 15:45:00|3818|3817|3817|3816.5|3819|3818.5|3817|3816.5|4858
1705420200000|2024-01-16 15:50:00|3817.5|3817|3819.5|3819|3820|3819.5|3817.5|3817|22512
1705420500000|2024-01-16 15:55:00|3819|3818.5|3820|3819.5|3820.5|3820|3818|3817.5|5721
1705420800000|2024-01-16 16:00:00|3819.5|3819|3819|3818.5|3820.5|3820|3817.5|3817|14739
1705421100000|2024-01-16 16:05:00|3819.5|3818|3817.5|3817|3821|3820|3816.5|3816|9413
1705421400000|2024-01-16 16:10:00|3817|3816.5|3814.5|3814|3817|3816.5|3814.5|3814|14567
1705421700000|2024-01-16 16:15:00|3814|3813.5|3814.5|3814|3816|3815.5|3814|3813.5|13280
1705422000000|2024-01-16 16:20:00|3814|3813.5|3812.5|3812|3815|3814.5|3812.5|3812|11906
1705422300000|2024-01-16 16:25:00|3813|3812.5|3812.5|3811.5|3814.5|3814|3812|3811.5|16267
1705478400000|2024-01-17 08:00:00|3792.5|3787.5|3778|3776|3795.5|3793.5|3777.5|3776|30643
1705478700000|2024-01-17 08:05:00|3777|3775|3774|3773|3778|3775.5|3772|3770|7866
1705479000000|2024-01-17 08:10:00|3774.5|3773.5|3772|3770.5|3775|3774|3770.5|3770|3574
1705479300000|2024-01-17 08:15:00|3771.5|3771|3776|3775|3776|3775|3770|3768.5|5099
1705479600000|2024-01-17 08:20:00|3775|3774.5|3773|3771.5|3775|3774.5|3770.5|3769|5097
1705479900000|2024-01-17 08:25:00|3772.5|3772|3769.5|3769|3773|3772|3766|3765|9535
1705480200000|2024-01-17 08:30:00|3769|3768.5|3764.5|3763.5|3770.5|3770|3764.5|3763.5|9165
1705480500000|2024-01-17 08:35:00|3764|3763|3768.5|3767.5|3770.5|3770|3764|3763|7038
1705480800000|2024-01-17 08:40:00|3768|3767|3767|3765.5|3768.5|3768|3766|3765|3910
1705481100000|2024-01-17 08:45:00|3766.5|3766|3766.5|3765|3768|3767.5|3762|3761|8185
1705481400000|2024-01-17 08:50:00|3766|3765.5|3770|3769|3770|3769.5|3765|3764.5|3600
1705481700000|2024-01-17 08:55:00|3769.5|3769.5|3769.5|3769|3771.5|3771|3768|3767.5|5946
1705482000000|2024-01-17 09:00:00|3770|3769.5|3766|3765|3771.5|3771|3765|3764.5|7174
1705482300000|2024-01-17 09:05:00|3765.5|3765.5|3768|3767.5|3771|3769.5|3765.5|3765.5|4403
1705482600000|2024-01-17 09:10:00|3767.5|3767|3764|3763.5|3767.5|3767|3762.5|3762|7445
1705482900000|2024-01-17 09:15:00|3764.5|3763|3762.5|3761.5|3765|3764.5|3760.5|3760|6625
1705483200000|2024-01-17 09:20:00|3762|3762|3766.5|3765.5|3767.5|3766.5|3762|3761.5|5532
1705483500000|2024-01-17 09:25:00|3766|3766|3762.5|3762|3766.5|3766|3760.5|3760|4150
1705483800000|2024-01-17 09:30:00|3762|3761.5|3764|3763.5|3764|3763.5|3761.5|3761|2517
1705484100000|2024-01-17 09:35:00|3765|3764|3762|3761.5|3765|3764|3761|3760.5|2327
1705484400000|2024-01-17 09:40:00|3762.5|3761|3765.5|3765|3767|3766|3762|3761|3056
1705484700000|2024-01-17 09:45:00|3766|3765.5|3765.5|3764.5|3767.5|3767|3765|3764.5|4114
1705485000000|2024-01-17 09:50:00|3766|3765|3767|3766.5|3767|3766.5|3764|3763.5|4614
1705485300000|2024-01-17 09:55:00|3766.5|3766|3762.5|3761.5|3767|3766|3761|3760|5321
1705485600000|2024-01-17 10:00:00|3762|3761|3760.5|3759.5|3762.5|3761|3758.5|3758|4929
1705485900000|2024-01-17 10:05:00|3761|3760|3758.5|3757.5|3761|3760|3756|3755.5|2569
1705486200000|2024-01-17 10:10:00|3759|3758|3758|3757.5|3759.5|3759|3757|3756|2091
1705486500000|2024-01-17 10:15:00|3758.5|3757|3758|3757|3759.5|3758.5|3757|3756.5|4288
1705486800000|2024-01-17 10:20:00|3758.5|3757.5|3758|3757.5|3759.5|3759|3758|3757.5|5718
1705487100000|2024-01-17 10:25:00|3757.5|3757|3756|3755.5|3759|3758|3756|3755.5|3241
1705487400000|2024-01-17 10:30:00|3756.5|3756|3755.5|3755|3757|3756|3754|3753.5|3933
1705487700000|2024-01-17 10:35:00|3755|3754.5|3758|3757|3759|3758|3754|3753.5|3298
1705488000000|2024-01-17 10:40:00|3757.5|3756.5|3759.5|3759|3759.5|3759|3757|3756|3463
1705488300000|2024-01-17 10:45:00|3760|3759.5|3761.5|3761|3761.5|3761|3759.5|3759|1883
1705488600000|2024-01-17 10:50:00|3762|3761.5|3763|3762|3763.5|3762.5|3761|3760|3959
1705488900000|2024-01-17 10:55:00|3763.5|3762.5|3761|3760|3763.5|3762.5|3760.5|3760|2647
1705489200000|2024-01-17 11:00:00|3761.5|3760.5|3759.5|3759|3762.5|3762|3759|3758.5|3065
1705489500000|2024-01-17 11:05:00|3760|3759.5|3760.5|3760|3761|3760|3759|3758.5|3288
1705489800000|2024-01-17 11:10:00|3760|3759.5|3757.5|3757|3760|3759.5|3757|3756.5|2719
1705490100000|2024-01-17 11:15:00|3758|3756.5|3756.5|3756|3758|3757.5|3755|3754.5|3991
1705490400000|2024-01-17 11:20:00|3757|3756.5|3758.5|3757.5|3758.5|3758|3756.5|3756|2407
1705490700000|2024-01-17 11:25:00|3758|3757|3760|3759|3760|3759|3757|3756.5|2067
1705491000000|2024-01-17 11:30:00|3759.5|3758|3758.5|3758|3759.5|3758|3757|3756.5|2250
1705491300000|2024-01-17 11:35:00|3758|3757.5|3758|3757.5|3758.5|3758|3757.5|3756.5|1862
1705491600000|2024-01-17 11:40:00|3758.5|3758|3756.5|3756|3758.5|3758|3755|3754.5|5670
1705491900000|2024-01-17 11:45:00|3756|3755.5|3756|3755.5|3757.5|3757|3756|3755.5|4018
1705492200000|2024-01-17 11:50:00|3756.5|3756|3757.5|3756.5|3758.5|3758|3756|3755.5|7165
1705492500000|2024-01-17 11:55:00|3758|3757|3757|3756.5|3758.5|3757.5|3756|3755.5|4915
1705492800000|2024-01-17 12:00:00|3757.5|3756|3757.5|3756.5|3758|3757.5|3756|3755.5|4363
1705493100000|2024-01-17 12:05:00|3757|3757|3757|3756.5|3757.5|3757|3755.5|3755|6507
1705493400000|2024-01-17 12:10:00|3756.5|3756|3756|3755|3756.5|3756|3754.5|3754|3497
1705493700000|2024-01-17 12:15:00|3755.5|3755.5|3756|3755|3756.5|3756|3755.5|3755|3714
1705494000000|2024-01-17 12:20:00|3755.5|3754.5|3757.5|3756.5|3757.5|3756.5|3754.5|3754|3133
1705494300000|2024-01-17 12:25:00|3758|3757|3757|3756|3758|3757.5|3756.5|3755.5|1533
1705494600000|2024-01-17 12:30:00|3756.5|3756.5|3757.5|3757|3757.5|3757|3756|3755.5|2513
1705494900000|2024-01-17 12:35:00|3757|3756.5|3755.5|3754.5|3757.5|3757|3754.5|3754|2900
1705495200000|2024-01-17 12:40:00|3755|3755|3754.5|3753.5|3755.5|3755|3754.5|3753.5|3864
1705495500000|2024-01-17 12:45:00|3754|3754|3753|3752.5|3755|3754.5|3752.5|3752|4661
1705495800000|2024-01-17 12:50:00|3752.5|3752|3752|3751.5|3753|3752.5|3751.5|3751|3820
1705496100000|2024-01-17 12:55:00|3752.5|3752|3753|3752.5|3754.5|3753.5|3752|3751.5|3200
1705496400000|2024-01-17 13:00:00|3753.5|3753|3752.5|3751.5|3754|3753.5|3751|3750.5|4105
1705496700000|2024-01-17 13:05:00|3752|3752|3751.5|3750.5|3752|3752|3750.5|3750|3236
1705497000000|2024-01-17 13:10:00|3751|3751|3753.5|3753|3753.5|3753|3751|3750.5|3161
1705497300000|2024-01-17 13:15:00|3754|3753.5|3751.5|3750.5|3754|3753.5|3751|3750.5|3343
1705497600000|2024-01-17 13:20:00|3752|3751|3754|3753.5|3755.5|3754.5|3752|3751|1974
1705497900000|2024-01-17 13:25:00|3754.5|3754|3758|3756.5|3758|3757|3754.5|3754|2194
1705498200000|2024-01-17 13:30:00|3757.5|3756|3760|3759.5|3760|3759.5|3756|3755.5|3389
1705498500000|2024-01-17 13:35:00|3760.5|3759|3759|3758.5|3760.5|3760|3759|3758.5|1584
1705498800000|2024-01-17 13:40:00|3758.5|3758|3756|3755|3759.5|3759|3755.5|3755|1680
1705499100000|2024-01-17 13:45:00|3755.5|3755.5|3756|3755|3757.5|3757|3754.5|3754|3286
1705499400000|2024-01-17 13:50:00|3755.5|3755.5|3756.5|3756|3756.5|3756|3755|3754.5|659
1705499700000|2024-01-17 13:55:00|3757|3756.5|3757.5|3757|3757.5|3757|3756|3755.5|2273
1705500000000|2024-01-17 14:00:00|3758|3757.5|3757|3756|3758.5|3757.5|3756|3755.5|3539
1705500300000|2024-01-17 14:05:00|3756.5|3756.5|3758.5|3758|3759.5|3759|3756.5|3755.5|1866
1705500600000|2024-01-17 14:10:00|3759|3758.5|3759|3758|3759.5|3759|3758|3757.5|1920
1705500900000|2024-01-17 14:15:00|3759.5|3758.5|3759.5|3758.5|3760.5|3759.5|3759|3758.5|1910
1705501200000|2024-01-17 14:20:00|3760|3759|3759.5|3759|3762|3761|3759.5|3758.5|2119
1705501500000|2024-01-17 14:25:00|3759|3758.5|3759.5|3759|3759.5|3759|3757|3756.5|3639
1705501800000|2024-01-17 14:30:00|3758.5|3758|3763.5|3762.5|3766.5|3766|3758.5|3758|14233
1705502100000|2024-01-17 14:35:00|3762.5|3762|3759.5|3759|3764.5|3763.5|3759|3758.5|12016
1705502400000|2024-01-17 14:40:00|3760|3759.5|3757.5|3756.5|3760|3759.5|3756|3755|10781
1705502700000|2024-01-17 14:45:00|3757|3757|3755.5|3754.5|3759|3758.5|3755.5|3754.5|15510
1705503000000|2024-01-17 14:50:00|3755|3754|3746.5|3746|3756|3755.5|3746.5|3746|15393
1705503300000|2024-01-17 14:55:00|3747|3746.5|3745|3744.5|3749|3748.5|3745|3744|13991
1705503600000|2024-01-17 15:00:00|3744.5|3744|3745.5|3744.5|3749|3748|3743.5|3743|11264
1705503900000|2024-01-17 15:05:00|3746|3745|3744|3743.5|3747.5|3746.5|3743.5|3743|9092
1705504200000|2024-01-17 15:10:00|3743.5|3743|3746|3745.5|3746.5|3746|3742|3741.5|7994
1705504500000|2024-01-17 15:15:00|3745.5|3745|3747.5|3747|3748.5|3748|3744.5|3744|7245
1705504800000|2024-01-17 15:20:00|3748|3747.5|3748|3747|3750|3749.5|3747.5|3747|9601
1705505100000|2024-01-17 15:25:00|3748.5|3748|3751.5|3751|3751.5|3751|3748.5|3747.5|8782
1705505400000|2024-01-17 15:30:00|3752|3750.5|3753.5|3753|3754|3753|3750.5|3749.5|6186
1705505700000|2024-01-17 15:35:00|3754|3753.5|3756|3755.5|3756.5|3756|3753.5|3753|7241
1705506000000|2024-01-17 15:40:00|3755.5|3755|3755.5|3755|3757|3756|3754|3753.5|9750
1705506300000|2024-01-17 15:45:00|3756|3755.5|3756|3755.5|3757.5|3756.5|3755|3754.5|5227
1705506600000|2024-01-17 15:50:00|3756.5|3756|3754.5|3754|3756.5|3756|3754|3753.5|8193
1705506900000|2024-01-17 15:55:00|3754|3753.5|3754.5|3754|3756|3755.5|3753|3752.5|5466
1705507200000|2024-01-17 16:00:00|3755|3753.5|3753.5|3752.5|3755|3754|3751.5|3751|3947
1705507500000|2024-01-17 16:05:00|3753|3753|3754|3753.5|3754.5|3754|3752.5|3752|155426
1705507800000|2024-01-17 16:10:00|3753.5|3753|3755|3754.5|3755.5|3754.5|3753|3752.5|8050
1705508100000|2024-01-17 16:15:00|3754.5|3754|3753.5|3753|3755.5|3755|3753|3752.5|7421
1705508400000|2024-01-17 16:20:00|3754|3753.5|3756.5|3756|3757.5|3757|3753.5|3753|11299
1705508700000|2024-01-17 16:25:00|3757|3756.5|3756|3755.5|3758.5|3758|3756|3755|10282
1705564800000|2024-01-18 08:00:00|3751.5|3747.5|3746|3744.5|3757|3754|3744|3742.5|9311
1705565100000|2024-01-18 08:05:00|3745|3743.5|3752|3750.5|3753|3751.5|3744.5|3743|7111
1705565400000|2024-01-18 08:10:00|3751.5|3750|3745.5|3744.5|3752.5|3751|3744|3743|5170
1705565700000|2024-01-18 08:15:00|3746.5|3744|3746|3745.5|3748|3747|3743.5|3742.5|5011
1705566000000|2024-01-18 08:20:00|3745.5|3745|3738.5|3737.5|3750|3748.5|3738|3737.5|7290
1705566300000|2024-01-18 08:25:00|3738|3738|3737|3736|3739|3738|3734|3733.5|6822
1705566600000|2024-01-18 08:30:00|3736.5|3735.5|3736.5|3735.5|3736.5|3736|3734|3733.5|8041
1705566900000|2024-01-18 08:35:00|3737|3736|3738.5|3738|3740|3739|3735.5|3734.5|4411
1705567200000|2024-01-18 08:40:00|3739|3738.5|3737.5|3737|3740.5|3740|3737.5|3736.5|2341
1705567500000|2024-01-18 08:45:00|3737|3736.5|3737.5|3736.5|3737.5|3737|3734.5|3734|1648
1705567800000|2024-01-18 08:50:00|3737|3736|3735.5|3734|3738|3736.5|3733|3732|5783
1705568100000|2024-01-18 08:55:00|3735|3734.5|3733.5|3733|3735.5|3734.5|3733|3732.5|1978
1705568400000|2024-01-18 09:00:00|3734|3733.5|3741|3740.5|3742|3740.5|3733.5|3733.5|8211
1705568700000|2024-01-18 09:05:00|3740.5|3740|3739.5|3738.5|3741|3740|3737.5|3737|3041
1705569000000|2024-01-18 09:10:00|3740|3739|3744|3742.5|3744|3743|3740|3739|3140
1705569300000|2024-01-18 09:15:00|3745|3743|3746.5|3745.5|3746.5|3745.5|3743.5|3743|2552
1705569600000|2024-01-18 09:20:00|3747|3746|3743.5|3742.5|3747|3746|3743|3742.5|2061
1705569900000|2024-01-18 09:25:00|3743|3743|3739|3738.5|3743.5|3743|3739|3738.5|3366
1705570200000|2024-01-18 09:30:00|3739.5|3739|3736.5|3735.5|3740.5|3740|3736.5|3735.5|2715
1705570500000|2024-01-18 09:35:00|3736|3735|3734.5|3734|3737|3736.5|3734.5|3734|3485
1705570800000|2024-01-18 09:40:00|3734|3733.5|3727.5|3727|3734.5|3733.5|3727.5|3727|4348
1705571100000|2024-01-18 09:45:00|3727|3726.5|3726.5|3726|3728|3727|3724.5|3724|4286
1705571400000|2024-01-18 09:50:00|3726|3725.5|3730|3729|3730.5|3729.5|3725|3724.5|3179
1705571700000|2024-01-18 09:55:00|3730.5|3729.5|3733.5|3733|3734|3733|3729.5|3729|1358
1705572000000|2024-01-18 10:00:00|3734|3733.5|3732.5|3732|3734|3733.5|3732|3731.5|3234
1705572300000|2024-01-18 10:05:00|3732|3731.5|3730|3729|3733|3732|3730|3729|3300
1705572600000|2024-01-18 10:10:00|3730.5|3729.5|3725|3724.5|3730.5|3729.5|3725|3724.5|1923
1705572900000|2024-01-18 10:15:00|3724.5|3724|3727.5|3726.5|3727.5|3726.5|3724|3723|4548
1705573200000|2024-01-18 10:20:00|3728|3727|3724.5|3723.5|3728|3727|3724.5|3723.5|3587
1705573500000|2024-01-18 10:25:00|3724|3723|3721|3720|3724|3723|3720.5|3720|2849
1705573800000|2024-01-18 10:30:00|3720.5|3720.5|3721|3720|3723.5|3722.5|3720.5|3720|3629
1705574100000|2024-01-18 10:35:00|3720.5|3720.5|3720|3719|3723|3722|3719.5|3719|3460
1705574400000|2024-01-18 10:40:00|3719.5|3718.5|3721.5|3720.5|3721.5|3721|3719|3718.5|11424
1705574700000|2024-01-18 10:45:00|3721|3720|3721.5|3720.5|3721.5|3721|3720|3719|2221
1705575000000|2024-01-18 10:50:00|3721|3720|3719|3718|3721.5|3720|3717.5|3717|3616
1705575300000|2024-01-18 10:55:00|3719.5|3718.5|3719.5|3719|3720|3719.5|3718.5|3718|2168
1705575600000|2024-01-18 11:00:00|3720|3719.5|3723.5|3723|3723.5|3723|3720|3719|4414
1705575900000|2024-01-18 11:05:00|3724|3723.5|3725.5|3724.5|3725.5|3724.5|3724|3723|6076
1705576200000|2024-01-18 11:10:00|3726|3725|3730|3729.5|3730|3729.5|3725|3724|4596
1705576500000|2024-01-18 11:15:00|3729|3728.5|3724.5|3724|3729.5|3728.5|3724.5|3724|4432
1705576800000|2024-01-18 11:20:00|3725|3724.5|3726.5|3726|3727|3726|3724.5|3724|2477
1705577100000|2024-01-18 11:25:00|3726|3725.5|3724|3723.5|3726|3725.5|3723|3722.5|3508
1705577400000|2024-01-18 11:30:00|3723.5|3722.5|3722.5|3722|3724|3723|3720.5|3720|5714
1705577700000|2024-01-18 11:35:00|3723|3722.5|3722|3721|3724.5|3724|3722|3721|4566
1705578000000|2024-01-18 11:40:00|3722.5|3721.5|3727|3726.5|3727.5|3727|3722|3721.5|28043
1705578300000|2024-01-18 11:45:00|3727.5|3727|3725|3724|3727.5|3727|3725|3724|3320
1705578600000|2024-01-18 11:50:00|3724.5|3723.5|3728|3727.5|3728.5|3728|3724.5|3723.5|2705
1705578900000|2024-01-18 11:55:00|3728.5|3727|3729.5|3729|3731.5|3730.5|3727.5|3727|2080
1705579200000|2024-01-18 12:00:00|3730|3729.5|3730.5|3730|3732.5|3731.5|3730|3729.5|4071
1705579500000|2024-01-18 12:05:00|3730|3729.5|3731|3730.5|3731|3730.5|3729|3728.5|17925
1705579800000|2024-01-18 12:10:00|3731.5|3730|3729.5|3728.5|3732|3731.5|3729|3728.5|10209
1705580100000|2024-01-18 12:15:00|3729|3728|3727|3726|3729|3728|3726|3725.5|5252
1705580400000|2024-01-18 12:20:00|3728|3727|3730.5|3729.5|3731|3730.5|3727.5|3727|15427
1705580700000|2024-01-18 12:25:00|3730|3729|3728.5|3728|3730.5|3730|3728.5|3728|6637
1705581000000|2024-01-18 12:30:00|3729|3727.5|3727.5|3727|3729|3728|3727.5|3727|5088
1705581300000|2024-01-18 12:35:00|3728|3726.5|3728|3727|3730|3729|3727|3726.5|6318
1705581600000|2024-01-18 12:40:00|3728.5|3727.5|3725.5|3724.5|3728.5|3727.5|3725|3724.5|3179
1705581900000|2024-01-18 12:45:00|3726|3725|3726|3725.5|3726.5|3725.5|3725|3724.5|3465
1705582200000|2024-01-18 12:50:00|3726.5|3726|3724|3723.5|3727|3726.5|3724|3723.5|2841
1705582500000|2024-01-18 12:55:00|3724.5|3724|3722|3721|3724.5|3724|3721.5|3721|1549
1705582800000|2024-01-18 13:00:00|3721.5|3720.5|3720.5|3720|3722|3721|3720.5|3720|2460
1705583100000|2024-01-18 13:05:00|3721|3720.5|3722|3721.5|3723|3722|3720|3719.5|1849
1705583400000|2024-01-18 13:10:00|3722.5|3722|3720.5|3720|3723.5|3723|3720.5|3720|4301
1705583700000|2024-01-18 13:15:00|3721.5|3720.5|3721|3720.5|3723|3722|3720.5|3720|3169
1705584000000|2024-01-18 13:20:00|3721.5|3721|3717|3716.5|3721.5|3721|3717|3716.5|6432
1705584300000|2024-01-18 13:25:00|3717.5|3716|3717.5|3716.5|3718|3717|3716.5|3715.5|5594
1705584600000|2024-01-18 13:30:00|3718|3716|3716|3715.5|3718.5|3718|3715.5|3715|6748
1705584900000|2024-01-18 13:35:00|3716.5|3716|3723|3722|3723|3722.5|3716.5|3716|9348
1705585200000|2024-01-18 13:40:00|3723.5|3722.5|3719|3718.5|3724|3723|3719|3718.5|6236
1705585500000|2024-01-18 13:45:00|3719.5|3719|3720.5|3719.5|3721|3720.5|3719|3718.5|6928
1705585800000|2024-01-18 13:50:00|3720|3720|3721.5|3720.5|3722.5|3721.5|3720|3719|4760
1705586100000|2024-01-18 13:55:00|3721|3720|3722.5|3722|3723|3722.5|3720.5|3720|5620
1705586400000|2024-01-18 14:00:00|3723|3722.5|3724.5|3723.5|3727|3726|3723|3722.5|5021
1705586700000|2024-01-18 14:05:00|3725|3724|3727|3726|3728.5|3727.5|3724|3723.5|8119
1705587000000|2024-01-18 14:10:00|3727.5|3726.5|3726.5|3726|3728|3727.5|3726|3725|5552
1705587300000|2024-01-18 14:15:00|3727|3726.5|3724.5|3724|3727.5|3727|3724.5|3724|6984
1705587600000|2024-01-18 14:20:00|3725|3723.5|3723|3722.5|3725|3724|3722.5|3721.5|2764
1705587900000|2024-01-18 14:25:00|3722.5|3722|3723|3722|3723|3722|3720|3719.5|3660
1705588200000|2024-01-18 14:30:00|3723.5|3722.5|3723.5|3722.5|3726|3725|3719.5|3719|7782
1705588500000|2024-01-18 14:35:00|3723|3723|3719|3718.5|3724|3723.5|3718.5|3717.5|2223853
1705588800000|2024-01-18 14:40:00|3719.5|3719|3712|3711.5|3720|3719.5|3712|3711.5|2219105
1705589100000|2024-01-18 14:45:00|3712.5|3711|3715|3714.5|3715|3714.5|3710.5|3709.5|6439
1705589400000|2024-01-18 14:50:00|3715.5|3714|3714|3713|3717|3716|3714|3713|5271
1705589700000|2024-01-18 14:55:00|3714.5|3713.5|3713|3712|3714.5|3714|3711|3710|5991
1705590000000|2024-01-18 15:00:00|3712.5|3711.5|3713|3712.5|3715|3714|3711.5|3711|5397
1705590300000|2024-01-18 15:05:00|3713.5|3713|3711|3710|3715|3714|3710.5|3710|5980
1705590600000|2024-01-18 15:10:00|3710.5|3709.5|3713|3712|3714|3713.5|3709.5|3709|6092
1705590900000|2024-01-18 15:15:00|3713.5|3713|3712|3711.5|3714|3713.5|3712|3711.5|6523
1705591200000|2024-01-18 15:20:00|3712.5|3711|3712|3711.5|3713|3712|3710.5|3710|6859
1705591500000|2024-01-18 15:25:00|3712.5|3712|3711.5|3711|3713|3712|3711.5|3711|4232
1705591800000|2024-01-18 15:30:00|3712|3711.5|3711.5|3711|3712.5|3712|3710|3709.5|4701
1705592100000|2024-01-18 15:35:00|3711|3710.5|3713|3712.5|3714|3713.5|3711|3710.5|18569
1705592400000|2024-01-18 15:40:00|3713.5|3713|3712.5|3712|3714.5|3714|3712.5|3711.5|6017
1705592700000|2024-01-18 15:45:00|3713|3712.5|3713|3712.5|3713|3712.5|3710|3709.5|17803
1705593000000|2024-01-18 15:50:00|3713.5|3713|3712|3711|3714|3713.5|3711|3710.5|8821
1705593300000|2024-01-18 15:55:00|3711.5|3710.5|3711.5|3711|3713|3712.5|3710.5|3710|6428
1705593600000|2024-01-18 16:00:00|3711|3710.5|3713.5|3713|3714|3713|3710|3709.5|8642
1705593900000|2024-01-18 16:05:00|3713|3712.5|3715|3714.5|3715.5|3715|3713|3712.5|5016
1705594200000|2024-01-18 16:10:00|3714.5|3714|3715.5|3715|3716|3715.5|3714.5|3714|7824
1705594500000|2024-01-18 16:15:00|3716.5|3716|3716|3715.5|3718|3717.5|3716|3715.5|32179
1705594800000|2024-01-18 16:20:00|3716.5|3716|3715.5|3715|3717|3716.5|3715|3714.5|13704
1705595100000|2024-01-18 16:25:00|3716|3715.5|3714|3713|3717|3716.5|3713.5|3713|12954
1705651200000|2024-01-19 08:00:00|3719|3713.5|3726.5|3724|3731|3728.5|3717.5|3712.5|9964
1705651500000|2024-01-19 08:05:00|3726|3723.5|3733.5|3732.5|3734.5|3733.5|3725.5|3723.5|5508
1705651800000|2024-01-19 08:10:00|3733|3732|3749|3748|3749|3748|3733|3732|9779
1705652100000|2024-01-19 08:15:00|3747.5|3747|3750|3749|3750|3749|3745.5|3744.5|7086
1705652400000|2024-01-19 08:20:00|3749.5|3749.5|3746.5|3746|3750|3749.5|3745.5|3744|8386
1705652700000|2024-01-19 08:25:00|3747|3746.5|3746|3745.5|3748.5|3748|3745|3744.5|4566
1705653000000|2024-01-19 08:30:00|3746.5|3745|3743.5|3743|3748|3747|3743|3742|7974
1705653300000|2024-01-19 08:35:00|3742.5|3742.5|3741|3740|3743|3742.5|3740|3739.5|6385
1705653600000|2024-01-19 08:40:00|3741.5|3740.5|3738|3737|3742|3741|3737.5|3737|6832
1705653900000|2024-01-19 08:45:00|3738.5|3738|3741|3740|3741|3740|3738|3738|2835
1705654200000|2024-01-19 08:50:00|3741.5|3740.5|3736.5|3736|3741.5|3740.5|3736.5|3735.5|9033
1705654500000|2024-01-19 08:55:00|3736|3735|3735.5|3735|3737.5|3736|3732.5|3731.5|5937
1705654800000|2024-01-19 09:00:00|3735|3734.5|3736|3735.5|3736|3735.5|3733|3732.5|5961
1705655100000|2024-01-19 09:05:00|3736.5|3735|3737|3736|3737.5|3736.5|3735|3734|4773
1705655400000|2024-01-19 09:10:00|3737.5|3736.5|3737|3736|3738|3737|3735.5|3735|7265
1705655700000|2024-01-19 09:15:00|3736.5|3736.5|3742|3741|3743.5|3742.5|3736.5|3736|28906
1705656000000|2024-01-19 09:20:00|3741.5|3741.5|3739|3738.5|3742|3741.5|3738|3737.5|2649
1705656300000|2024-01-19 09:25:00|3739.5|3739|3739.5|3739|3740.5|3740|3739|3738|5529
1705656600000|2024-01-19 09:30:00|3739|3738.5|3734|3733.5|3740|3739|3734|3733|4393
1705656900000|2024-01-19 09:35:00|3734.5|3733|3733.5|3732.5|3734.5|3734|3732|3731|2282
1705657200000|2024-01-19 09:40:00|3734|3733|3736.5|3735.5|3738|3737.5|3733.5|3733|4331
1705657500000|2024-01-19 09:45:00|3736|3736|3737|3735.5|3737|3736.5|3735.5|3735|2199
1705657800000|2024-01-19 09:50:00|3736.5|3736|3734|3733|3736.5|3736|3734|3733|3319
1705658100000|2024-01-19 09:55:00|3733.5|3733.5|3733|3732.5|3733.5|3733.5|3732|3731.5|4299
1705658400000|2024-01-19 10:00:00|3732.5|3731.5|3735.5|3735|3735.5|3735|3732|3731|5391
1705658700000|2024-01-19 10:05:00|3735|3734.5|3717|3716|3735|3734.5|3715.5|3714.5|10945
1705659300000|2024-01-19 10:15:00|3716.5|3714|3719|3718.5|3720|3719.5|3716|3714|10452
1705659600000|2024-01-19 10:20:00|3719.5|3715.5|3708|3707|3719.5|3715.5|3708|3707|13409
1705659900000|2024-01-19 10:25:00|3707.5|3705|3688|3687|3707.5|3705.5|3682.5|3681.5|31444
1705660200000|2024-01-19 10:30:00|3686.5|3685.5|3696.5|3696|3699|3698.5|3684.5|3683.5|22653
1705660500000|2024-01-19 10:35:00|3697|3696.5|3699.5|3699|3702|3701|3697|3696.5|10270
1705660800000|2024-01-19 10:40:00|3700|3698.5|3713|3712|3713|3712|3699|3698.5|20858
1705661100000|2024-01-19 10:45:00|3712.5|3710.5|3714|3713|3715|3714.5|3710|3709.5|19621
1705661400000|2024-01-19 10:50:00|3713.5|3713.5|3716.5|3716|3717.5|3717|3713.5|3713|7267
1705661700000|2024-01-19 10:55:00|3717|3716.5|3720|3719.5|3720|3719.5|3716|3715.5|12120
1705662000000|2024-01-19 11:00:00|3722|3721|3725.5|3724.5|3725.5|3724.5|3720.5|3719.5|7091
1705662300000|2024-01-19 11:05:00|3726|3725|3725|3724|3726|3725.5|3724.5|3724|3529
1705662600000|2024-01-19 11:10:00|3724.5|3724.5|3729|3728.5|3729.5|3728.5|3721.5|3720.5|22565
1705662900000|2024-01-19 11:15:00|3728.5|3728|3723|3722|3728.5|3728|3722|3721|11471
1705663200000|2024-01-19 11:20:00|3723.5|3723|3724.5|3723.5|3724.5|3723.5|3720|3719.5|11341
1705663500000|2024-01-19 11:25:00|3724|3724|3722|3721|3724|3724|3721.5|3721|762563
1705663800000|2024-01-19 11:30:00|3721.5|3720|3720.5|3720|3722|3720.5|3719|3718.5|12598
1705664100000|2024-01-19 11:35:00|3720|3719.5|3717|3716|3720|3719.5|3716|3715.5|6376
1705664400000|2024-01-19 11:40:00|3716.5|3715.5|3718.5|3717.5|3718.5|3717.5|3716|3715|2541
1705664700000|2024-01-19 11:45:00|3719|3718|3720|3719|3720|3719|3717.5|3717|1428
1705665000000|2024-01-19 11:50:00|3720.5|3720|3717.5|3716.5|3721|3720|3717|3716.5|1681
1705665300000|2024-01-19 11:55:00|3718|3717|3716.5|3716|3719|3718.5|3716|3715.5|4745
1705665600000|2024-01-19 12:00:00|3717|3716.5|3717.5|3716.5|3718|3717|3716.5|3716|2395
1705665900000|2024-01-19 12:05:00|3718.5|3717.5|3719|3718|3721.5|3721|3718.5|3717.5|4777
1705666200000|2024-01-19 12:10:00|3718.5|3718.5|3719|3718|3720|3719.5|3718.5|3718|9936
1705666500000|2024-01-19 12:15:00|3718.5|3717.5|3714|3713.5|3719|3717.5|3713.5|3713|3546
1705666800000|2024-01-19 12:20:00|3713.5|3713|3713|3712|3715.5|3714.5|3712|3711.5|4440
1705667100000|2024-01-19 12:25:00|3713.5|3712.5|3710.5|3710|3713.5|3713|3710.5|3709.5|16635
1705667400000|2024-01-19 12:30:00|3711|3710.5|3710.5|3710|3713.5|3712.5|3710.5|3710|4760
1705667700000|2024-01-19 12:35:00|3711|3710.5|3711|3710.5|3711.5|3711|3710|3709.5|5348
1705668000000|2024-01-19 12:40:00|3710.5|3709.5|3710|3709.5|3712|3711.5|3710|3709.5|2986
1705668300000|2024-01-19 12:45:00|3709.5|3709|3711|3710.5|3711.5|3711|3708.5|3708|22275
1705668600000|2024-01-19 12:50:00|3710.5|3710|3705.5|3704.5|3711|3710.5|3705.5|3704.5|16443
1705668900000|2024-01-19 12:55:00|3705|3705|3709.5|3709|3710|3709|3704.5|3704|10274
1705669200000|2024-01-19 13:00:00|3710|3709.5|3714|3713|3715|3714.5|3710|3709.5|7158
1705669500000|2024-01-19 13:05:00|3714.5|3713.5|3718|3717|3719|3718.5|3714.5|3713.5|12539
1705669800000|2024-01-19 13:10:00|3718.5|3717.5|3714.5|3714|3719.5|3719|3714.5|3714|4813
1705670100000|2024-01-19 13:15:00|3715|3713.5|3713|3712|3715|3713.5|3711.5|3711|4612
1705670400000|2024-01-19 13:20:00|3713.5|3712.5|3709|3708.5|3714|3713|3709|3708.5|4721
1705670700000|2024-01-19 13:25:00|3708.5|3708|3708|3707|3710|3709|3707|3706.5|3105
1705671000000|2024-01-19 13:30:00|3708.5|3707.5|3711.5|3711|3712|3711|3708|3707|3448
1705671300000|2024-01-19 13:35:00|3711|3710.5|3716|3715.5|3716|3715.5|3710.5|3709.5|17935
1705671600000|2024-01-19 13:40:00|3716.5|3716|3716.5|3715.5|3718|3717.5|3716|3715.5|6498
1705671900000|2024-01-19 13:45:00|3716|3714.5|3711.5|3710.5|3716.5|3714.5|3710.5|3710|4362
1705672200000|2024-01-19 13:50:00|3711|3711.5|3715|3714|3716|3715|3711|3710.5|4877
1705672500000|2024-01-19 13:55:00|3714.5|3713.5|3712.5|3711.5|3715|3714|3711.5|3711|5957
1705672800000|2024-01-19 14:00:00|3713|3712|3712|3711|3713.5|3713|3711|3710.5|2328
1705673100000|2024-01-19 14:05:00|3712.5|3711.5|3710|3709|3713|3712|3709.5|3708.5|8628
1705673400000|2024-01-19 14:10:00|3710.5|3709.5|3709|3708|3712|3711|3708.5|3708|11731
1705673700000|2024-01-19 14:15:00|3708.5|3707.5|3708.5|3708|3710|3709|3707.5|3706.5|5684
1705674000000|2024-01-19 14:20:00|3709|3708.5|3709.5|3709|3710.5|3709.5|3707.5|3707|4689
1705674300000|2024-01-19 14:25:00|3710|3708.5|3709|3708|3711.5|3711|3707|3706.5|6374
1705674600000|2024-01-19 14:30:00|3709.5|3708.5|3702|3701.5|3712|3711.5|3702|3701.5|33021
1705674900000|2024-01-19 14:35:00|3701.5|3701|3697.5|3696.5|3702.5|3702|3697|3696|14851
1705675200000|2024-01-19 14:40:00|3697|3696|3693.5|3692.5|3698.5|3697.5|3692.5|3691.5|16551
1705675500000|2024-01-19 14:45:00|3693|3693|3696|3695|3697.5|3697|3690.5|3689.5|11024
1705675800000|2024-01-19 14:50:00|3695.5|3695.5|3699.5|3698.5|3700|3699|3695.5|3695|8278
1705676100000|2024-01-19 14:55:00|3699|3698|3706|3704.5|3706|3704.5|3699|3698|6935
1705676400000|2024-01-19 15:00:00|3705|3704|3705|3704.5|3707|3706|3704|3703|11312
1705676700000|2024-01-19 15:05:00|3705.5|3705|3707|3706.5|3707.5|3707|3704.5|3704|7913
1705677000000|2024-01-19 15:10:00|3707.5|3706|3704.5|3704|3707.5|3706.5|3704.5|3703.5|14401
1705677300000|2024-01-19 15:15:00|3705|3704.5|3711|3710|3711|3710|3704.5|3704|7596
1705677600000|2024-01-19 15:20:00|3711.5|3710.5|3711.5|3711|3712.5|3712|3709|3708.5|13317
1705677900000|2024-01-19 15:25:00|3711|3710.5|3714.5|3713.5|3714.5|3713.5|3709.5|3709|9238
1705678200000|2024-01-19 15:30:00|3714|3713|3709|3708.5|3714|3713.5|3708.5|3708|11746
1705678500000|2024-01-19 15:35:00|3709.5|3709|3712|3711|3712|3711|3709|3708|19909
1705678800000|2024-01-19 15:40:00|3711.5|3711.5|3714|3713.5|3714|3713.5|3711.5|3711|14170
1705679100000|2024-01-19 15:45:00|3714.5|3714.5|3716.5|3716|3718|3717.5|3714.5|3714|31663
1705679400000|2024-01-19 15:50:00|3716|3715.5|3715.5|3714.5|3716.5|3716|3714.5|3714|12523
1705679700000|2024-01-19 15:55:00|3716|3715.5|3715.5|3714.5|3716.5|3716|3715|3714|5492
1705680000000|2024-01-19 16:00:00|3715|3714|3712.5|3711.5|3715|3714|3712.5|3711.5|8408
1705680300000|2024-01-19 16:05:00|3712|3712|3713.5|3712.5|3714|3713.5|3712|3711.5|10597
1705680600000|2024-01-19 16:10:00|3714|3713|3714.5|3714|3717|3716.5|3714|3713|11874
1705680900000|2024-01-19 16:15:00|3715|3714.5|3715|3714.5|3717|3716.5|3713|3712.5|15797
1705681200000|2024-01-19 16:20:00|3715.5|3715|3715|3714.5|3716|3715.5|3713.5|3713|18604
1705681500000|2024-01-19 16:25:00|3714.5|3714|3714|3713.5|3715|3714.5|3712|3711.5|20201
1705910400000|2024-01-22 08:00:00|3728.5|3717.5|3720|3718|3728.5|3719.5|3706.5|3704.5|36507
1705910700000|2024-01-22 08:05:00|3721|3718.5|3714.5|3714|3721|3720|3714.5|3713.5|9615
1705911000000|2024-01-22 08:10:00|3715.5|3715|3704.5|3703.5|3718|3717|3704.5|3703.5|11552
1705911300000|2024-01-22 08:15:00|3704|3703|3711|3710|3713.5|3713|3704|3703|8929
1705911600000|2024-01-22 08:20:00|3710.5|3710.5|3711|3710.5|3711|3710.5|3709|3708|5060
1705911900000|2024-01-22 08:25:00|3711.5|3711|3705|3704|3711.5|3711|3705|3704|2758
1705912200000|2024-01-22 08:30:00|3704.5|3703.5|3702|3701|3705.5|3704.5|3702|3701|4387
1705912500000|2024-01-22 08:35:00|3702.5|3702|3700|3699|3704.5|3703.5|3700|3699|4638
1705912800000|2024-01-22 08:40:00|3699.5|3697|3692.5|3692|3699.5|3697|3688.5|3687.5|8167
1705913100000|2024-01-22 08:45:00|3693.5|3692.5|3692|3691|3694.5|3693.5|3691|3690|3000
1705913400000|2024-01-22 08:50:00|3692.5|3690|3690.5|3689.5|3692.5|3692|3688.5|3688|5536
1705913700000|2024-01-22 08:55:00|3690|3689|3688.5|3687.5|3692|3691|3688.5|3687.5|5414
1705914000000|2024-01-22 09:00:00|3688|3688|3689|3688|3690|3689.5|3686.5|3686|9183
1705914300000|2024-01-22 09:05:00|3688.5|3687.5|3685.5|3685|3688.5|3687.5|3684.5|3684|5324
1705914600000|2024-01-22 09:10:00|3685|3684.5|3685|3684.5|3686|3685.5|3683.5|3683|6678
1705914900000|2024-01-22 09:15:00|3685.5|3684|3684|3683.5|3685.5|3685|3682.5|3682|4986
1705915200000|2024-01-22 09:20:00|3684.5|3684|3682.5|3681.5|3686|3685.5|3681|3680|5764
1705915500000|2024-01-22 09:25:00|3683|3682|3684.5|3683.5|3684.5|3683.5|3681|3680|5953
1705915800000|2024-01-22 09:30:00|3684|3684|3681.5|3680.5|3684|3684|3681|3680.5|3569
1705916100000|2024-01-22 09:35:00|3682|3681|3688.5|3688|3688.5|3688|3682|3681|5658
1705916400000|2024-01-22 09:40:00|3689|3688.5|3688.5|3688|3691|3690.5|3688.5|3687.5|3246
1705916700000|2024-01-22 09:45:00|3688|3687.5|3688.5|3687.5|3691.5|3690.5|3688|3687.5|4390
1705917000000|2024-01-22 09:50:00|3689|3688|3692.5|3691.5|3692.5|3692|3689|3687.5|3658
1705917300000|2024-01-22 09:55:00|3691.5|3691|3693|3692|3693|3692.5|3691|3690|2253
1705917600000|2024-01-22 10:00:00|3693.5|3693|3691.5|3691|3693.5|3693|3689|3688.5|4014
1705917900000|2024-01-22 10:05:00|3692|3691.5|3693.5|3692.5|3693.5|3693|3691.5|3691|2553
1705918200000|2024-01-22 10:10:00|3693|3692|3695|3694|3695.5|3694.5|3692.5|3692|2978
1705918500000|2024-01-22 10:15:00|3694.5|3694.5|3694|3693|3695.5|3694.5|3693.5|3692.5|7611
1705918800000|2024-01-22 10:20:00|3694.5|3693.5|3691|3690|3694.5|3693.5|3691|3690|2270
1705919100000|2024-01-22 10:25:00|3691.5|3690.5|3691.5|3690.5|3691.5|3691|3690.5|3689.5|1446
1705919400000|2024-01-22 10:30:00|3690.5|3689.5|3689.5|3688.5|3690.5|3690|3688.5|3688|3073
1705919700000|2024-01-22 10:35:00|3689|3688|3688|3687|3689.5|3688|3687|3686.5|2538
1705920000000|2024-01-22 10:40:00|3687.5|3686.5|3686|3685|3688|3687.5|3686|3685|3285
1705920300000|2024-01-22 10:45:00|3686.5|3685.5|3687|3686.5|3687|3686.5|3685.5|3684.5|4102
1705920600000|2024-01-22 10:50:00|3686.5|3686|3687.5|3687|3687.5|3687|3686.5|3686|1230
1705920900000|2024-01-22 10:55:00|3688|3686.5|3686.5|3685.5|3688.5|3687.5|3686|3685.5|1617
1705921200000|2024-01-22 11:00:00|3687|3686|3688|3687.5|3688|3687.5|3686.5|3685.5|2400
1705921500000|2024-01-22 11:05:00|3688.5|3688|3689|3688|3690|3689|3688.5|3688|5381
1705921800000|2024-01-22 11:10:00|3689.5|3688.5|3693|3692|3693|3692|3689|3688|7376
1705922100000|2024-01-22 11:15:00|3692.5|3693|3695|3694|3695|3694|3692.5|3692|7226
1705922400000|2024-01-22 11:20:00|3694.5|3694.5|3697|3696|3698.5|3698|3694.5|3694.5|3940
1705922700000|2024-01-22 11:25:00|3696.5|3696.5|3696|3695.5|3697|3696.5|3694|3693.5|5732
1705923000000|2024-01-22 11:30:00|3696.5|3696|3696|3695.5|3697|3696.5|3695|3694.5|4405
1705923300000|2024-01-22 11:35:00|3696.5|3696|3697.5|3696.5|3697.5|3697|3696.5|3695.5|5318
1705923600000|2024-01-22 11:40:00|3697|3697|3695.5|3695|3697.5|3697|3695.5|3695|2257
1705923900000|2024-01-22 11:45:00|3696|3694.5|3695|3694.5|3697|3696.5|3694.5|3694|2348
1705924200000|2024-01-22 11:50:00|3695.5|3695|3694.5|3693.5|3695.5|3695|3693|3692|3165
1705924500000|2024-01-22 11:55:00|3695|3694|3691.5|3690.5|3695|3694|3691.5|3690.5|1490
1705924800000|2024-01-22 12:00:00|3692|3691|3692|3691|3693.5|3692.5|3690.5|3690|2988
1705925100000|2024-01-22 12:05:00|3693|3691.5|3694|3693|3695|3694.5|3693|3691.5|78548
1705925400000|2024-01-22 12:10:00|3694.5|3693.5|3693.5|3692.5|3696|3695|3693.5|3692.5|2898
1705925700000|2024-01-22 12:15:00|3693|3692|3694.5|3693.5|3694.5|3693.5|3692|3691.5|204066
1705926000000|2024-01-22 12:20:00|3694|3694.5|3699.5|3699|3700|3699|3694|3694.5|11876
1705926300000|2024-01-22 12:25:00|3700|3699.5|3702|3701.5|3702.5|3701.5|3699.5|3699|7745
1705926600000|2024-01-22 12:30:00|3702.5|3700|3703.5|3703|3705|3704|3700.5|3700|7144
1705926900000|2024-01-22 12:35:00|3704|3702|3701.5|3700.5|3705|3704.5|3700|3699.5|6743
1705927200000|2024-01-22 12:40:00|3702|3701|3698.5|3698|3702|3701|3698|3697.5|4549
1705927500000|2024-01-22 12:45:00|3698|3697.5|3696|3695.5|3698.5|3698|3696|3695.5|4320
1705927800000|2024-01-22 12:50:00|3697|3696|3698|3697.5|3698|3697.5|3696|3695.5|11405
1705928100000|2024-01-22 12:55:00|3697.5|3697|3698|3697.5|3698|3697.5|3697|3696.5|8404
1705928400000|2024-01-22 13:00:00|3697.5|3697|3698|3697.5|3698.5|3698|3696.5|3696|5816
1705928700000|2024-01-22 13:05:00|3698.5|3698|3698.5|3698|3698.5|3698|3697|3696.5|4811
1705929000000|2024-01-22 13:10:00|3698|3697.5|3699|3698.5|3699.5|3699|3697.5|3697|6552
1705929300000|2024-01-22 13:15:00|3698.5|3698|3696.5|3696|3699|3698.5|3696|3695.5|3584
1705929600000|2024-01-22 13:20:00|3697|3696.5|3697.5|3696.5|3698|3697.5|3696.5|3696|4329
1705929900000|2024-01-22 13:25:00|3697|3696|3697|3696|3698|3697.5|3696|3695.5|4161
1705930200000|2024-01-22 13:30:00|3696.5|3696.5|3699|3698.5|3700.5|3700|3696.5|3696.5|6809
1705930500000|2024-01-22 13:35:00|3698|3697.5|3698|3697|3699.5|3699|3696|3695.5|8039
1705930800000|2024-01-22 13:40:00|3698.5|3697.5|3697.5|3696.5|3698.5|3697.5|3696|3695.5|2704
1705931100000|2024-01-22 13:45:00|3697|3696|3698.5|3698|3699|3698.5|3696.5|3696|4315
1705931400000|2024-01-22 13:50:00|3698|3697.5|3702.5|3702|3702.5|3702|3698|3697.5|4049
1705931700000|2024-01-22 13:55:00|3702|3701.5|3701|3700|3702.5|3702|3700.5|3700|29184
1705932000000|2024-01-22 14:00:00|3700.5|3699.5|3698.5|3697.5|3700.5|3700|3698|3697.5|4492
1705932300000|2024-01-22 14:05:00|3698|3698|3697.5|3697|3699|3698|3697.5|3696.5|7519
1705932600000|2024-01-22 14:10:00|3698|3696.5|3696.5|3696|3698.5|3697.5|3696|3695.5|4286
1705932900000|2024-01-22 14:15:00|3696|3695.5|3696.5|3695.5|3697|3696|3695.5|3695|2212
1705933200000|2024-01-22 14:20:00|3696|3696|3698|3697.5|3698.5|3698|3696|3695.5|2708
1705933500000|2024-01-22 14:25:00|3698.5|3698|3699|3698|3701|3700.5|3698.5|3697.5|3801
1705933800000|2024-01-22 14:30:00|3698.5|3697.5|3691|3690.5|3698.5|3697.5|3691|3690.5|11961
1705934100000|2024-01-22 14:35:00|3690.5|3690|3693.5|3693|3694|3693.5|3688.5|3688|8725
1705934400000|2024-01-22 14:40:00|3693|3692.5|3694.5|3693.5|3695|3694|3692|3691|606554
1705934700000|2024-01-22 14:45:00|3694|3693|3695.5|3694.5|3695.5|3695|3693.5|3692.5|8721
1705935000000|2024-01-22 14:50:00|3695|3695|3695|3694.5|3695.5|3695|3694|3693.5|15272
1705935300000|2024-01-22 14:55:00|3694.5|3694|3693.5|3692.5|3695|3694.5|3692|3691.5|7909
1705935600000|2024-01-22 15:00:00|3693|3693|3692.5|3691.5|3694.5|3694|3691|3690.5|7670
1705935900000|2024-01-22 15:05:00|3692|3692|3693|3692.5|3694|3693.5|3692|3691.5|7412
1705936200000|2024-01-22 15:10:00|3692.5|3692|3688|3687.5|3693|3692.5|3688|3687.5|6656
1705936500000|2024-01-22 15:15:00|3688.5|3688|3688.5|3688|3690.5|3690|3688|3687.5|10088
1705936800000|2024-01-22 15:20:00|3688|3687.5|3691|3690.5|3691.5|3691|3688|3687.5|10617
1705937100000|2024-01-22 15:25:00|3691.5|3691|3693.5|3692.5|3693.5|3693|3691|3690.5|6851
1705937400000|2024-01-22 15:30:00|3692.5|3693|3698|3697|3698.5|3698|3692.5|3692|12903
1705937700000|2024-01-22 15:35:00|3697.5|3697.5|3699|3698.5|3699|3698.5|3696|3695.5|8443
1705938000000|2024-01-22 15:40:00|3699.5|3699|3704.5|3704|3705.5|3705|3699|3699|11388
1705938300000|2024-01-22 15:45:00|3704|3703.5|3704|3703|3707|3706|3703.5|3703|12608
1705938600000|2024-01-22 15:50:00|3703.5|3703.5|3703|3702.5|3705.5|3705|3703|3702.5|4928
1705938900000|2024-01-22 15:55:00|3703.5|3703|3704|3703.5|3705|3704.5|3702.5|3702|11821
1705939200000|2024-01-22 16:00:00|3704.5|3704|3704|3703|3705.5|3705|3703|3702.5|41544
1705939500000|2024-01-22 16:05:00|3703.5|3702.5|3702.5|3702|3705|3704.5|3702.5|3702|11106
1705939800000|2024-01-22 16:10:00|3703.5|3701.5|3703|3701.5|3704|3703|3701.5|3700.5|2416
1705940100000|2024-01-22 16:15:00|3702.5|3702|3702|3701|3704|3703|3702|3700.5|2267
1705940400000|2024-01-22 16:20:00|3702.5|3701.5|3701.5|3700.5|3702.5|3701.5|3700.5|3699|2470
1705940700000|2024-01-22 16:25:00|3702|3700|3703.5|3702.5|3703.5|3702.5|3702|3700|1771
1705996800000|2024-01-23 08:00:00|3694|3694|3696|3694.5|3712.5|3702.5|3691|3689.5|3329
1705997100000|2024-01-23 08:05:00|3696|3694.5|3692|3690.5|3696|3695|3691|3689.5|10384
1705997400000|2024-01-23 08:10:00|3692.5|3691|3692.5|3691.5|3696|3695|3691.5|3690.5|6311
1705997700000|2024-01-23 08:15:00|3692|3691|3690|3689|3692.5|3691|3688.5|3687.5|5581
1705998000000|2024-01-23 08:20:00|3689.5|3688.5|3685.5|3685|3689.5|3689|3685.5|3685|6834
1705998300000|2024-01-23 08:25:00|3686|3685.5|3686.5|3685.5|3688|3687|3685.5|3684.5|4186
1705998600000|2024-01-23 08:30:00|3686|3685|3692|3691|3692.5|3691.5|3686|3685|6081
1705998900000|2024-01-23 08:35:00|3691.5|3690.5|3692.5|3691.5|3692.5|3691.5|3689.5|3688.5|4799
1705999200000|2024-01-23 08:40:00|3693|3692|3691|3690|3693|3692.5|3690|3689.5|2531
1705999500000|2024-01-23 08:45:00|3690.5|3689.5|3691.5|3690.5|3692.5|3691|3689.5|3688.5|2826
1705999800000|2024-01-23 08:50:00|3692|3691|3696|3695|3696.5|3695|3691|3690.5|3036
1706000100000|2024-01-23 08:55:00|3696.5|3695.5|3696.5|3695.5|3697|3695.5|3694.5|3694|3337
1706000400000|2024-01-23 09:00:00|3697|3695|3694|3693|3697|3695|3694|3692.5|4046
1706000700000|2024-01-23 09:05:00|3694.5|3693.5|3699|3698|3699|3698|3694.5|3693.5|3054
1706001000000|2024-01-23 09:10:00|3698.5|3697.5|3700|3699.5|3701|3700|3698|3697.5|4153
1706001300000|2024-01-23 09:15:00|3699.5|3699|3696|3695.5|3699.5|3699|3696|3695.5|9044
1706001600000|2024-01-23 09:20:00|3695.5|3694.5|3694|3693.5|3695.5|3694.5|3693|3692.5|2976
1706001900000|2024-01-23 09:25:00|3693.5|3693|3690|3689|3693.5|3693|3689.5|3689|1878
1706002200000|2024-01-23 09:30:00|3690.5|3689.5|3690|3689|3691.5|3691|3689|3688|4087
1706002500000|2024-01-23 09:35:00|3691|3690|3693.5|3693|3694.5|3693.5|3691|3690|3003
1706002800000|2024-01-23 09:40:00|3694|3693.5|3697|3696|3697|3696.5|3693.5|3693.5|3511
1706003100000|2024-01-23 09:45:00|3696.5|3695.5|3700.5|3700|3700.5|3700|3696|3695.5|7841
1706003400000|2024-01-23 09:50:00|3700|3699.5|3698.5|3697.5|3700|3699.5|3698|3697.5|38769
1706003700000|2024-01-23 09:55:00|3699|3698|3696.5|3695.5|3699|3698.5|3696.5|3695.5|4613
1706004000000|2024-01-23 10:00:00|3696|3695|3694.5|3693.5|3696|3695|3693|3692|3619
1706004300000|2024-01-23 10:05:00|3694|3694|3693.5|3692.5|3695.5|3695|3693|3692.5|4817
1706004600000|2024-01-23 10:10:00|3693|3692|3695|3694|3696|3695.5|3692|3691|4763
1706004900000|2024-01-23 10:15:00|3694.5|3693.5|3695|3694.5|3695.5|3694.5|3693|3692.5|4287
1706005200000|2024-01-23 10:20:00|3695.5|3695|3697|3696.5|3698|3697.5|3695|3695|3822
1706005500000|2024-01-23 10:25:00|3698|3697|3697|3696.5|3698|3697.5|3696|3695|4402
1706005800000|2024-01-23 10:30:00|3697.5|3697|3698|3697|3699|3698|3696|3695.5|5561
1706006100000|2024-01-23 10:35:00|3697.5|3696.5|3696.5|3696|3698.5|3697.5|3696.5|3695.5|2623
1706006400000|2024-01-23 10:40:00|3696|3695.5|3695.5|3694.5|3697.5|3697|3695|3694.5|5409
1706006700000|2024-01-23 10:45:00|3696.5|3695|3695|3694|3697.5|3697|3694|3693.5|4502
1706007000000|2024-01-23 10:50:00|3694.5|3693.5|3693.5|3693|3695|3693.5|3693.5|3693|2684
1706007300000|2024-01-23 10:55:00|3694|3692.5|3691.5|3690.5|3694|3692.5|3690.5|3689.5|20553
1706007600000|2024-01-23 11:00:00|3691|3690|3689.5|3688.5|3691|3690|3689|3688.5|3614
1706007900000|2024-01-23 11:05:00|3689|3689|3688.5|3687.5|3689.5|3689|3688|3687.5|2309
1706008200000|2024-01-23 11:10:00|3689|3688|3688.5|3688|3689.5|3689|3688.5|3688|1754
1706008500000|2024-01-23 11:15:00|3688|3687.5|3689|3688.5|3690|3689|3688|3687.5|2075
1706008800000|2024-01-23 11:20:00|3689.5|3689|3689.5|3688.5|3690.5|3690|3687.5|3687|11569
1706009100000|2024-01-23 11:25:00|3689|3689|3691.5|3690.5|3691.5|3691|3689|3688.5|1772
1706009400000|2024-01-23 11:30:00|3691|3691|3695|3694.5|3695.5|3694.5|3691|3691|3305
1706009700000|2024-01-23 11:35:00|3695.5|3695|3695.5|3694.5|3697|3696.5|3694.5|3694|3856
1706010000000|2024-01-23 11:40:00|3696|3695|3699.5|3698.5|3699.5|3698.5|3695.5|3695|2207
1706010300000|2024-01-23 11:45:00|3700|3699|3697|3696|3700|3699.5|3697|3696|1818
1706010600000|2024-01-23 11:50:00|3697.5|3696.5|3698|3697|3698.5|3698|3697|3696.5|2102
1706010900000|2024-01-23 11:55:00|3696|3695.5|3700|3699.5|3700|3699.5|3689|3688.5|160895
1706011200000|2024-01-23 12:00:00|3701|3700|3701.5|3700.5|3701.5|3700.5|3697.5|3697|5250
1706011500000|2024-01-23 12:05:00|3702|3701|3709.5|3708.5|3712|3711|3702|3701|6620
1706011800000|2024-01-23 12:10:00|3710|3709|3713.5|3712.5|3714.5|3714|3709.5|3708.5|67348
1706012100000|2024-01-23 12:15:00|3714.5|3713.5|3721|3720.5|3721|3720.5|3713.5|3713|10447
1706012400000|2024-01-23 12:20:00|3721.5|3721|3724|3723.5|3724|3723.5|3721|3720.5|7753
1706012700000|2024-01-23 12:25:00|3725|3724.5|3727.5|3727|3729|3728.5|3723.5|3723|10720
1706013000000|2024-01-23 12:30:00|3727|3726.5|3734|3733|3734.5|3734|3724|3723.5|131478
1706013300000|2024-01-23 12:35:00|3735.5|3734.5|3735|3734.5|3736.5|3736|3732.5|3732|12359
1706013600000|2024-01-23 12:40:00|3734|3733.5|3736|3735|3737|3736|3731|3730|16270
1706013900000|2024-01-23 12:45:00|3735.5|3735.5|3739|3738|3739.5|3739|3735.5|3735|11366
1706014200000|2024-01-23 12:50:00|3738.5|3738.5|3742|3741.5|3742|3741.5|3738.5|3738|7361
1706014500000|2024-01-23 12:55:00|3741.5|3741|3747|3746.5|3747.5|3746.5|3741|3740|45573
1706014800000|2024-01-23 13:00:00|3747.5|3746|3747|3746|3747.5|3746.5|3744|3743|8922
1706015100000|2024-01-23 13:05:00|3746.5|3745.5|3742.5|3741.5|3747|3746.5|3742|3741|5725
1706015400000|2024-01-23 13:10:00|3743|3742|3740.5|3739.5|3743|3742.5|3739.5|3738.5|65329
1706015700000|2024-01-23 13:15:00|3741|3740|3740.5|3740|3741.5|3740.5|3738|3737.5|4691
1706016000000|2024-01-23 13:20:00|3740|3739.5|3731.5|3730.5|3740|3739.5|3731|3730.5|5971
1706016300000|2024-01-23 13:25:00|3731|3730|3734.5|3733.5|3734.5|3734|3730.5|3730|4085
1706016600000|2024-01-23 13:30:00|3734|3734|3731.5|3730.5|3734|3734|3731|3730.5|7124
1706016900000|2024-01-23 13:35:00|3731|3731|3735.5|3735|3735.5|3735|3730|3729|4508
1706017200000|2024-01-23 13:40:00|3735|3734.5|3732|3731|3736.5|3735.5|3730|3729.5|5934
1706017500000|2024-01-23 13:45:00|3732.5|3731.5|3732.5|3731.5|3733|3732.5|3729|3728|4697
1706017800000|2024-01-23 13:50:00|3732|3732|3733|3732.5|3734.5|3734|3732|3732|2710
1706018100000|2024-01-23 13:55:00|3733.5|3732|3731.5|3730.5|3733.5|3733|3731|3730.5|3915
1706018400000|2024-01-23 14:00:00|3731|3730|3729.5|3729|3731.5|3731|3729|3728|5531
1706018700000|2024-01-23 14:05:00|3730|3728.5|3725|3724|3730|3729|3724.5|3723.5|4387
1706019000000|2024-01-23 14:10:00|3724.5|3723.5|3724.5|3723.5|3725.5|3725|3723|3722.5|5768
1706019300000|2024-01-23 14:15:00|3724|3723|3725.5|3725|3727|3726.5|3723.5|3723|6246
1706019600000|2024-01-23 14:20:00|3725|3724.5|3721.5|3721|3725|3724.5|3721.5|3721|5006
1706019900000|2024-01-23 14:25:00|3722|3721.5|3722.5|3722|3726|3725|3721.5|3721|8036
1706020200000|2024-01-23 14:30:00|3725|3721.5|3741.5|3740.5|3741.5|3741|3721.5|3721|21713
1706020500000|2024-01-23 14:35:00|3743|3741|3739.5|3738.5|3744.5|3744|3737|3736|20368
1706020800000|2024-01-23 14:40:00|3738.5|3738|3742.5|3742|3743.5|3743|3738|3737|14804
1706021100000|2024-01-23 14:45:00|3742|3741.5|3746|3745.5|3746.5|3746|3740|3739.5|31303
1706021400000|2024-01-23 14:50:00|3746.5|3746|3744|3743|3746.5|3746|3739.5|3738.5|37553
1706021700000|2024-01-23 14:55:00|3745|3743.5|3742.5|3741.5|3746|3745.5|3741|3740.5|7810
1706022000000|2024-01-23 15:00:00|3742|3742|3746|3745.5|3746.5|3746|3742|3741|16098
1706022300000|2024-01-23 15:05:00|3746.5|3746|3749.5|3748.5|3749.5|3748.5|3745.5|3745|14045
1706022600000|2024-01-23 15:10:00|3750|3749|3748|3747.5|3750|3749.5|3746.5|3745.5|6046
1706022900000|2024-01-23 15:15:00|3748.5|3748|3747|3746.5|3748.5|3748|3747|3746.5|7545
1706023200000|2024-01-23 15:20:00|3746.5|3746|3746.5|3745.5|3749|3748.5|3746|3745.5|7171
1706023500000|2024-01-23 15:25:00|3747|3746|3750|3749|3750|3749.5|3745.5|3745|9509
1706023800000|2024-01-23 15:30:00|3749.5|3748.5|3749.5|3749|3751|3750.5|3748|3747.5|5821
1706024100000|2024-01-23 15:35:00|3749|3748.5|3746.5|3746|3749|3748.5|3745.5|3744.5|5262
1706024400000|2024-01-23 15:40:00|3747|3745.5|3747.5|3746.5|3748|3747|3745.5|3745|8505
1706024700000|2024-01-23 15:45:00|3747|3745.5|3751|3750|3751|3750.5|3745.5|3745|8892
1706025000000|2024-01-23 15:50:00|3752|3750.5|3748|3747.5|3752.5|3751.5|3748|3747.5|4993
1706025300000|2024-01-23 15:55:00|3747.5|3747|3745.5|3744.5|3749|3748.5|3745.5|3744.5|10277
1706025600000|2024-01-23 16:00:00|3746|3745|3746|3745.5|3747.5|3747|3745.5|3744.5|5392
1706025900000|2024-01-23 16:05:00|3745.5|3745|3748.5|3748|3748.5|3748|3745.5|3745|6753
1706026200000|2024-01-23 16:10:00|3749|3748.5|3746.5|3746|3749|3748.5|3746|3745.5|98968
1706026500000|2024-01-23 16:15:00|3747|3746.5|3742|3741.5|3747.5|3747|3742|3741.5|24610
1706026800000|2024-01-23 16:20:00|3741.5|3741|3741|3740.5|3743.5|3742.5|3741|3740.5|14292
1706027100000|2024-01-23 16:25:00|3740.5|3740|3742.5|3741.5|3742.5|3742|3740.5|3739.5|17004
1706083200000|2024-01-24 08:00:00|3734|3731|3742.5|3741|3744.5|3742|3722.5|3721|9999
1706083500000|2024-01-24 08:05:00|3744|3743|3730|3729|3751.5|3750|3730|3729|12794
1706083800000|2024-01-24 08:10:00|3729.5|3728.5|3722|3720.5|3734.5|3734|3722|3720.5|10410
1706084100000|2024-01-24 08:15:00|3723|3721|3732|3730.5|3732|3730.5|3723|3721|7876
1706084400000|2024-01-24 08:20:00|3731|3730|3729.5|3729|3733|3732|3729.5|3728.5|5984
1706084700000|2024-01-24 08:25:00|3731|3730|3724|3723|3732|3731.5|3722.5|3721.5|5051
1706085000000|2024-01-24 08:30:00|3724.5|3723.5|3731|3730.5|3731|3730.5|3723.5|3722.5|11577
1706085300000|2024-01-24 08:35:00|3730.5|3730|3734|3733|3735.5|3734.5|3730.5|3729.5|5360
1706085600000|2024-01-24 08:40:00|3733|3732.5|3733|3732|3735.5|3734.5|3729.5|3728.5|7579
1706085900000|2024-01-24 08:45:00|3733.5|3732.5|3734.5|3734|3736|3735|3731|3730|5009
1706086200000|2024-01-24 08:50:00|3735|3734.5|3734|3733.5|3736|3735|3731|3730|3919
1706086500000|2024-01-24 08:55:00|3734.5|3734|3730.5|3729.5|3735.5|3735|3730.5|3729.5|4701
1706086800000|2024-01-24 09:00:00|3729.5|3729|3726.5|3726|3729.5|3729|3726.5|3725.5|7262
1706087100000|2024-01-24 09:05:00|3725.5|3725.5|3724|3722.5|3726|3726|3722.5|3721.5|4602
1706087400000|2024-01-24 09:10:00|3723|3723|3722.5|3721.5|3726|3725.5|3722|3721.5|18755
1706087700000|2024-01-24 09:15:00|3723|3722.5|3724.5|3724|3725|3724|3721.5|3721|6602
1706088000000|2024-01-24 09:20:00|3725|3724.5|3726.5|3726|3727.5|3727|3722.5|3721.5|6694
1706088300000|2024-01-24 09:25:00|3727|3726.5|3725|3724|3728|3727.5|3725|3724|4428
1706088600000|2024-01-24 09:30:00|3724.5|3723.5|3717.5|3716.5|3724.5|3723.5|3717|3715.5|6484
1706088900000|2024-01-24 09:35:00|3717|3716|3711|3710|3717|3716.5|3711|3710|5590
1706089200000|2024-01-24 09:40:00|3711.5|3710.5|3711|3710|3716.5|3715.5|3710|3709|5256
1706089500000|2024-01-24 09:45:00|3711.5|3710.5|3706.5|3705.5|3712|3711|3704|3703.5|8326
1706089800000|2024-01-24 09:50:00|3707|3706|3706.5|3706|3708|3707|3706|3705|9129
1706090100000|2024-01-24 09:55:00|3707|3705.5|3710|3709.5|3710.5|3709.5|3706.5|3705.5|4301
1706090400000|2024-01-24 10:00:00|3709.5|3709|3706.5|3706|3710|3709|3704.5|3704|5823
1706090700000|2024-01-24 10:05:00|3707.5|3707|3713.5|3712.5|3714.5|3714|3707.5|3706.5|7930
1706091000000|2024-01-24 10:10:00|3714|3713.5|3717|3716|3717.5|3716.5|3713.5|3713|4704
1706091300000|2024-01-24 10:15:00|3717.5|3716.5|3718|3717.5|3718.5|3718|3716|3715.5|5223
1706091600000|2024-01-24 10:20:00|3717.5|3717|3716|3715.5|3719|3718.5|3716|3715.5|2170
1706091900000|2024-01-24 10:25:00|3715.5|3715|3720.5|3720|3720.5|3720|3715.5|3715|3336
1706092200000|2024-01-24 10:30:00|3721|3720.5|3722.5|3721.5|3722.5|3722|3720.5|3720|3283
1706092500000|2024-01-24 10:35:00|3722|3722|3723.5|3722.5|3724|3723.5|3722|3721.5|694394
1706092800000|2024-01-24 10:40:00|3723|3722|3720.5|3720|3723|3722|3720.5|3720|10209
1706093100000|2024-01-24 10:45:00|3720|3719|3723|3722.5|3723|3722.5|3719.5|3719|3669
1706093400000|2024-01-24 10:50:00|3723.5|3722|3722|3721|3723.5|3722|3721|3720|3344
1706093700000|2024-01-24 10:55:00|3721.5|3721.5|3728|3727|3728|3727|3721.5|3721|3873
1706094000000|2024-01-24 11:00:00|3727.5|3728|3728|3727.5|3729|3728|3726|3725.5|699021
1706094300000|2024-01-24 11:05:00|3728.5|3728|3731|3730|3731|3730|3727.5|3727|4683
1706094600000|2024-01-24 11:10:00|3730.5|3729|3729|3728|3731.5|3731|3728.5|3728|4252
1706094900000|2024-01-24 11:15:00|3728.5|3728.5|3732|3731.5|3732|3731.5|3728|3727.5|3865
1706095200000|2024-01-24 11:20:00|3732.5|3731|3733|3732|3733.5|3733|3731|3730.5|2214
1706095500000|2024-01-24 11:25:00|3732.5|3732.5|3732|3731.5|3733|3732.5|3732|3731|5179
1706095800000|2024-01-24 11:30:00|3731.5|3731|3732.5|3731.5|3734.5|3733.5|3731.5|3731|3635
1706096100000|2024-01-24 11:35:00|3732|3731|3730.5|3730|3732|3731|3730|3729|8104
1706096400000|2024-01-24 11:40:00|3731|3730.5|3730|3729|3732.5|3731.5|3729.5|3728.5|3802
1706096700000|2024-01-24 11:45:00|3730.5|3729.5|3730.5|3729.5|3731|3730.5|3728.5|3728|7650
1706097000000|2024-01-24 11:50:00|3730|3730|3730|3729|3731|3730.5|3729|3728.5|4779
1706097300000|2024-01-24 11:55:00|3729.5|3728.5|3731|3730|3731|3730.5|3729.5|3728.5|2798
1706097600000|2024-01-24 12:00:00|3731.5|3730.5|3737.5|3737|3738.5|3738|3731.5|3730.5|5850
1706097900000|2024-01-24 12:05:00|3738|3737.5|3738.5|3737.5|3740|3739.5|3737.5|3737|4696
1706098200000|2024-01-24 12:10:00|3739|3738|3738|3737.5|3739.5|3739|3738|3737.5|5152
1706098500000|2024-01-24 12:15:00|3738.5|3738|3736.5|3736|3738.5|3738|3736|3735|4979
1706098800000|2024-01-24 12:20:00|3737|3736.5|3733.5|3733|3737|3736.5|3732|3731.5|4790
1706099100000|2024-01-24 12:25:00|3733|3732.5|3732|3731.5|3734|3733.5|3731.5|3731|4505
1706099400000|2024-01-24 12:30:00|3731.5|3731|3732|3731.5|3733.5|3732.5|3731.5|3731|118547
1706099700000|2024-01-24 12:35:00|3733|3732.5|3731|3730.5|3733.5|3733|3731|3730.5|5558
1706100000000|2024-01-24 12:40:00|3730.5|3730|3731.5|3731|3731.5|3731|3730|3729.5|8177
1706100300000|2024-01-24 12:45:00|3731|3730.5|3730|3729|3731|3731|3730|3729|3085
1706100600000|2024-01-24 12:50:00|3729.5|3728.5|3726|3725|3729.5|3729|3725.5|3724.5|2973
1706100900000|2024-01-24 12:55:00|3726.5|3726|3721.5|3720.5|3727|3726|3721.5|3720.5|3879
1706101200000|2024-01-24 13:00:00|3721|3721|3721|3720|3722|3721.5|3720.5|3719.5|3294
1706101500000|2024-01-24 13:05:00|3720.5|3720.5|3721.5|3720.5|3722.5|3721.5|3720|3719.5|3128
1706101800000|2024-01-24 13:10:00|3721|3721|3720.5|3719.5|3722|3721.5|3720|3719.5|1657
1706102100000|2024-01-24 13:15:00|3720|3719|3719.5|3718.5|3720|3719.5|3718.5|3718|3446
1706102400000|2024-01-24 13:20:00|3719|3718|3721.5|3720.5|3722.5|3721.5|3718.5|3718|5709
1706102700000|2024-01-24 13:25:00|3721|3720|3722|3721.5|3722.5|3721.5|3720.5|3720|10505
1706103000000|2024-01-24 13:30:00|3721.5|3721|3722|3721.5|3722|3721.5|3721|3720.5|4130
1706103300000|2024-01-24 13:35:00|3722.5|3722|3723.5|3722.5|3723.5|3723|3721.5|3720.5|4060
1706103600000|2024-01-24 13:40:00|3723|3721.5|3723.5|3723|3723.5|3723|3721.5|3721|7787
1706103900000|2024-01-24 13:45:00|3723|3722.5|3724|3723.5|3725.5|3725|3722.5|3722|5485
1706104200000|2024-01-24 13:50:00|3724.5|3723|3725|3724.5|3725.5|3725|3724|3723|4753
1706104500000|2024-01-24 13:55:00|3724.5|3724|3724|3723|3724.5|3724|3724|3723|2237
1706104800000|2024-01-24 14:00:00|3724.5|3723.5|3723.5|3723|3724.5|3723.5|3722.5|3721.5|5272
1706105100000|2024-01-24 14:05:00|3724|3723.5|3723.5|3723|3724.5|3723.5|3723|3722|5083
1706105400000|2024-01-24 14:10:00|3723|3722.5|3724.5|3723.5|3725|3724.5|3722|3721|5875
1706105700000|2024-01-24 14:15:00|3724|3723|3724.5|3724|3725|3724.5|3723.5|3722.5|4960
1706106000000|2024-01-24 14:20:00|3725|3723.5|3728|3727.5|3728|3727.5|3724.5|3723.5|9173
1706106300000|2024-01-24 14:25:00|3728.5|3728|3727.5|3727|3728.5|3728|3727|3726.5|6506
1706106600000|2024-01-24 14:30:00|3728.5|3728|3729.5|3729|3729.5|3729|3723|3722|10821
1706106900000|2024-01-24 14:35:00|3729|3728.5|3732|3731.5|3732.5|3732|3725.5|3725|6491
1706107200000|2024-01-24 14:40:00|3731.5|3731|3726|3725|3732.5|3732|3726|3725|4650
1706107500000|2024-01-24 14:45:00|3724.5|3724|3731.5|3731|3731.5|3731|3724.5|3724|9379
1706107800000|2024-01-24 14:50:00|3731|3730.5|3728.5|3728|3731|3730.5|3727.5|3727|9196
1706108100000|2024-01-24 14:55:00|3729|3728.5|3728|3727|3730|3729.5|3727.5|3726.5|12679
1706108400000|2024-01-24 15:00:00|3727.5|3727.5|3722|3721|3729|3728|3722|3721|9629
1706108700000|2024-01-24 15:05:00|3722.5|3721.5|3722|3721|3724.5|3724|3721.5|3721|8697
1706109000000|2024-01-24 15:10:00|3721.5|3720.5|3720.5|3719.5|3722.5|3721.5|3718|3717.5|7237
1706109300000|2024-01-24 15:15:00|3720|3719|3718.5|3718|3720|3719|3716.5|3716|8357
1706109600000|2024-01-24 15:20:00|3719|3718.5|3720.5|3720|3720.5|3720|3718.5|3718|3976
1706109900000|2024-01-24 15:25:00|3721.5|3721|3722|3721|3724|3723.5|3721|3720|7593
1706110200000|2024-01-24 15:30:00|3721.5|3721.5|3719|3718|3722|3721.5|3718|3717|10164
1706110500000|2024-01-24 15:35:00|3718.5|3717.5|3722|3721.5|3723|3722|3718|3717|6275
1706110800000|2024-01-24 15:40:00|3722.5|3721|3721|3720.5|3722.5|3721.5|3720.5|3720|7334
1706111100000|2024-01-24 15:45:00|3720.5|3720|3719.5|3719|3721|3720|3719|3718.5|8648
1706111400000|2024-01-24 15:50:00|3719|3718.5|3718.5|3718|3720|3719.5|3718|3717.5|6732
1706111700000|2024-01-24 15:55:00|3718|3717.5|3719|3718.5|3719.5|3719|3716.5|3716|7444
1706112000000|2024-01-24 16:00:00|3719.5|3719|3719.5|3719|3720.5|3720|3718.5|3717.5|8335
1706112300000|2024-01-24 16:05:00|3719|3718.5|3719|3718.5|3719.5|3719|3718|3717|4887
1706112600000|2024-01-24 16:10:00|3718.5|3718|3721|3720.5|3721.5|3721|3718.5|3718|13051
1706112900000|2024-01-24 16:15:00|3721.5|3721|3721.5|3721|3723|3722|3721|3720.5|8728
1706113200000|2024-01-24 16:20:00|3721|3720.5|3724|3723.5|3724|3723.5|3721|3720.5|7841
1706113500000|2024-01-24 16:25:00|3724.5|3724|3725.5|3725|3726.5|3726|3724.5|3724|15365
1706169600000|2024-01-25 08:00:00|3711|3709|3704.5|3702|3715.5|3713.5|3696|3694|14501
1706169900000|2024-01-25 08:05:00|3704|3702.5|3714|3713.5|3719.5|3718.5|3704|3702|10002
1706170200000|2024-01-25 08:10:00|3714.5|3714|3711.5|3710.5|3715.5|3714|3710.5|3709|6719
1706170500000|2024-01-25 08:15:00|3711|3710|3721|3720|3723|3722.5|3709|3708.5|5926
1706170800000|2024-01-25 08:20:00|3722.5|3721|3718.5|3717.5|3723.5|3722|3715.5|3714.5|7960
1706171100000|2024-01-25 08:25:00|3719|3718|3727.5|3726|3728|3727|3718|3717.5|4077
1706171400000|2024-01-25 08:30:00|3728.5|3726.5|3724.5|3723.5|3730|3729|3724|3723.5|4833
1706171700000|2024-01-25 08:35:00|3725.5|3724.5|3730|3728.5|3730|3729.5|3724.5|3723.5|4794
1706172000000|2024-01-25 08:40:00|3729.5|3728|3727.5|3727|3730|3729|3726|3725|5264
1706172300000|2024-01-25 08:45:00|3727|3726.5|3730|3728.5|3730|3728.5|3725|3724|3532
1706172600000|2024-01-25 08:50:00|3729.5|3729|3727.5|3726.5|3730|3729|3727|3726|4313
1706172900000|2024-01-25 08:55:00|3727|3727|3729.5|3728|3729.5|3728|3725.5|3725|3780
1706173200000|2024-01-25 09:00:00|3729|3727.5|3730|3729.5|3730.5|3729.5|3727|3726|5605
1706173500000|2024-01-25 09:05:00|3729.5|3728.5|3726.5|3725.5|3730|3729|3726|3725|6262
1706173800000|2024-01-25 09:10:00|3727.5|3726|3724.5|3723.5|3729|3728|3724.5|3723.5|5069
1706174100000|2024-01-25 09:15:00|3724|3723|3720.5|3720|3724.5|3723.5|3720.5|3720|3302
1706174400000|2024-01-25 09:20:00|3721|3719.5|3721|3720|3721|3720.5|3718|3717|6694
1706174700000|2024-01-25 09:25:00|3720.5|3720.5|3722|3721|3722|3721|3719.5|3718.5|4083
1706175000000|2024-01-25 09:30:00|3721.5|3720.5|3724|3723|3724|3723|3720|3719.5|10973
1706175300000|2024-01-25 09:35:00|3724.5|3723.5|3721|3720.5|3724.5|3723.5|3721|3720.5|5336
1706175600000|2024-01-25 09:40:00|3721.5|3721|3720.5|3720|3722.5|3721.5|3719|3718.5|3676
1706175900000|2024-01-25 09:45:00|3721|3719.5|3724|3723.5|3724|3723.5|3719.5|3718.5|2204
1706176200000|2024-01-25 09:50:00|3723.5|3723|3723.5|3723|3724.5|3724|3723|3722|2699
1706176500000|2024-01-25 09:55:00|3724|3723.5|3724.5|3723.5|3725|3724.5|3722.5|3722|5115
1706176800000|2024-01-25 10:00:00|3724|3724|3719|3718|3724.5|3724|3719|3718|4107
1706177100000|2024-01-25 10:05:00|3719.5|3718.5|3716|3715.5|3720.5|3719.5|3716|3715.5|3469
1706177400000|2024-01-25 10:10:00|3715.5|3715|3714.5|3713.5|3716.5|3716|3713.5|3713|2483
1706177700000|2024-01-25 10:15:00|3715|3714|3714|3713.5|3715|3714|3713|3712|6532
1706178000000|2024-01-25 10:20:00|3713.5|3713|3711.5|3710.5|3713.5|3713.5|3711|3710|3986
1706178300000|2024-01-25 10:25:00|3711|3710|3712|3711|3712|3711.5|3709|3708|5869
1706178600000|2024-01-25 10:30:00|3711.5|3710.5|3711.5|3711|3712|3711|3709.5|3709|2549
1706178900000|2024-01-25 10:35:00|3711|3710.5|3711|3710.5|3711.5|3711|3709|3708|18071
1706179200000|2024-01-25 10:40:00|3711.5|3710|3710|3709|3711.5|3711|3710|3709|3956
1706179500000|2024-01-25 10:45:00|3710.5|3709.5|3707|3706.5|3710.5|3710|3707|3706.5|1770
1706179800000|2024-01-25 10:50:00|3706.5|3706|3704|3703.5|3706.5|3706|3703|3702|2814
1706180100000|2024-01-25 10:55:00|3704.5|3704|3705|3704.5|3705.5|3705|3703.5|3703|4142
1706180400000|2024-01-25 11:00:00|3705.5|3705|3703|3702|3707|3706.5|3702.5|3701.5|4955
1706180700000|2024-01-25 11:05:00|3703.5|3702.5|3701.5|3701|3704.5|3704|3701.5|3701|4309
1706181000000|2024-01-25 11:10:00|3701|3700.5|3705|3704.5|3706.5|3705.5|3700.5|3700|4898
1706181300000|2024-01-25 11:15:00|3705.5|3704|3706.5|3706|3707|3706|3704|3703.5|6440
1706181600000|2024-01-25 11:20:00|3707|3705.5|3709|3708|3709.5|3709|3706|3705|2639
1706181900000|2024-01-25 11:25:00|3708.5|3707.5|3705.5|3704.5|3709|3707.5|3705|3704.5|2973
1706182200000|2024-01-25 11:30:00|3705|3705|3704|3703|3706|3705|3703|3702|1069
1706182500000|2024-01-25 11:35:00|3703.5|3702.5|3704.5|3703.5|3705|3704.5|3702.5|3701.5|1768
1706182800000|2024-01-25 11:40:00|3704|3703|3703.5|3702.5|3704|3703.5|3702|3701.5|7517
1706183100000|2024-01-25 11:45:00|3702.5|3702|3704|3703|3705|3704.5|3702.5|3701.5|3164
1706183400000|2024-01-25 11:50:00|3703.5|3702.5|3702|3701|3704|3703|3702|3701|2937
1706183700000|2024-01-25 11:55:00|3701.5|3701.5|3703.5|3703|3704|3703|3701.5|3701|1780
1706184000000|2024-01-25 12:00:00|3704|3703.5|3705|3704|3705.5|3704.5|3704|3703|3609
1706184300000|2024-01-25 12:05:00|3705.5|3704.5|3706.5|3706|3707.5|3707|3705.5|3704.5|2438
1706184600000|2024-01-25 12:10:00|3706|3705.5|3704.5|3704|3706|3706|3704.5|3704|1746
1706184900000|2024-01-25 12:15:00|3705|3704.5|3708.5|3707.5|3708.5|3707.5|3704.5|3703.5|2944
1706185200000|2024-01-25 12:20:00|3708|3708|3706.5|3705.5|3708.5|3708|3705.5|3704.5|6076
1706185500000|2024-01-25 12:25:00|3706|3705|3706|3705.5|3707|3706|3704.5|3704|2912
1706185800000|2024-01-25 12:30:00|3706.5|3706|3707|3706.5|3707.5|3706.5|3705|3704|1726
1706186100000|2024-01-25 12:35:00|3706.5|3706|3707.5|3706.5|3708|3707.5|3706.5|3705.5|2739
1706186400000|2024-01-25 12:40:00|3707|3706|3706.5|3706|3707.5|3707|3706|3705.5|2794
1706186700000|2024-01-25 12:45:00|3707|3706.5|3704|3703.5|3707.5|3707|3704|3703.5|3384
1706187000000|2024-01-25 12:50:00|3703.5|3703|3704|3703|3704|3703.5|3703|3702|2248
1706187300000|2024-01-25 12:55:00|3703.5|3702.5|3703|3702|3704|3703|3702|3701|1937
1706187600000|2024-01-25 13:00:00|3703.5|3702.5|3704|3703.5|3705|3704|3703|3702|2578
1706187900000|2024-01-25 13:05:00|3703.5|3703|3703.5|3703|3704|3703.5|3702.5|3701.5|1790
1706188200000|2024-01-25 13:10:00|3704|3703.5|3708|3707|3708|3707|3704|3703.5|2025
1706188500000|2024-01-25 13:15:00|3709.5|3706.5|3705.5|3705|3709.5|3707|3705|3704.5|3809
1706188800000|2024-01-25 13:20:00|3705|3704.5|3706.5|3706|3707|3706|3704.5|3704|2107
1706189100000|2024-01-25 13:25:00|3707|3706.5|3709|3708.5|3710|3709.5|3705|3704.5|18145
1706189400000|2024-01-25 13:30:00|3710|3709|3708.5|3707.5|3712|3710|3708|3707|4578
1706189700000|2024-01-25 13:35:00|3709|3708|3709|3708.5|3710.5|3709.5|3706.5|3706|4275
1706190000000|2024-01-25 13:40:00|3708.5|3708|3707|3706|3709|3708.5|3705.5|3704.5|4715
1706190300000|2024-01-25 13:45:00|3706.5|3706.5|3704.5|3703.5|3708.5|3707.5|3704.5|3703.5|6077
1706190600000|2024-01-25 13:50:00|3703.5|3703|3703.5|3703|3706|3705|3703|3702|6289
1706190900000|2024-01-25 13:55:00|3704|3702.5|3703|3702|3705|3704.5|3702.5|3701.5|61754
1706191200000|2024-01-25 14:00:00|3703.5|3702.5|3707.5|3706.5|3708|3707|3703|3702.5|2996
1706191500000|2024-01-25 14:05:00|3707|3706|3708|3707|3708.5|3708|3706.5|3706|1985
1706191800000|2024-01-25 14:10:00|3707.5|3707.5|3710|3709.5|3712|3711.5|3707.5|3707|3202
1706192100000|2024-01-25 14:15:00|3709.5|3709|3713|3712|3713.5|3712.5|3709.5|3709|2336
1706192400000|2024-01-25 14:20:00|3713.5|3712.5|3714.5|3713.5|3716.5|3715.5|3713|3712|4558
1706192700000|2024-01-25 14:25:00|3713.5|3714|3714.5|3714|3716|3715.5|3713.5|3713|4073
1706193000000|2024-01-25 14:30:00|3714|3713.5|3713|3712.5|3716|3715.5|3708.5|3708|6259
1706193300000|2024-01-25 14:35:00|3713.5|3713|3709|3708.5|3715|3714.5|3709|3708|4746
1706193600000|2024-01-25 14:40:00|3708.5|3708|3711|3710|3712.5|3711.5|3706|3705|15075
1706193900000|2024-01-25 14:45:00|3711.5|3710.5|3715.5|3714.5|3716.5|3715.5|3711|3710.5|5303
1706194200000|2024-01-25 14:50:00|3716|3715|3717.5|3716.5|3718.5|3717.5|3715.5|3715|6959
1706194500000|2024-01-25 14:55:00|3717|3716|3712.5|3711.5|3717.5|3716|3712|3711|5749
1706194800000|2024-01-25 15:00:00|3712|3712|3714.5|3714|3719|3718.5|3712|3712|14947
1706195100000|2024-01-25 15:05:00|3715|3714.5|3717|3716.5|3717|3716.5|3713|3712.5|3991
1706195400000|2024-01-25 15:10:00|3717.5|3717|3713|3712|3717.5|3717|3712.5|3712|4984
1706195700000|2024-01-25 15:15:00|3712.5|3711.5|3713|3712.5|3714|3713.5|3711.5|3710.5|27035
1706196000000|2024-01-25 15:20:00|3713.5|3713|3715|3714|3715|3714|3712.5|3712|5937
1706196300000|2024-01-25 15:25:00|3715.5|3714.5|3714.5|3714|3716|3715.5|3713|3712.5|4483
1706196600000|2024-01-25 15:30:00|3715|3714.5|3714.5|3714|3717.5|3716.5|3714.5|3714|6987
1706196900000|2024-01-25 15:35:00|3714|3713.5|3720|3719|3721.5|3720.5|3714|3713.5|9118
1706197200000|2024-01-25 15:40:00|3719.5|3719.5|3720.5|3719.5|3720.5|3720|3717.5|3716.5|16784
1706197500000|2024-01-25 15:45:00|3720|3719|3719.5|3719|3721.5|3720.5|3719.5|3719|6949
1706197800000|2024-01-25 15:50:00|3720|3718.5|3720|3719.5|3720.5|3719.5|3715.5|3715|13499
1706198100000|2024-01-25 15:55:00|3721|3720|3721|3720|3722.5|3722|3720|3719.5|9255
1706198400000|2024-01-25 16:00:00|3721.5|3720.5|3722.5|3721.5|3723.5|3723|3721|3720.5|14671
1706198700000|2024-01-25 16:05:00|3723|3722|3722|3721.5|3724.5|3724|3722|3721.5|15771
1706199000000|2024-01-25 16:10:00|3722.5|3722|3726|3725.5|3726.5|3726|3722|3721|15096
1706199300000|2024-01-25 16:15:00|3726.5|3726|3730.5|3729.5|3731|3730.5|3725|3724.5|58255
1706199600000|2024-01-25 16:20:00|3731|3730|3729|3728.5|3731|3730.5|3727.5|3727|8073
1706199900000|2024-01-25 16:25:00|3728.5|3728|3731|3730.5|3731.5|3730.5|3728.5|3728|18794
1706256000000|2024-01-26 08:00:00|3762|3760.5|3779|3778|3780.5|3779.5|3761|3758|13946
1706256300000|2024-01-26 08:05:00|3778.5|3779|3786.5|3785|3786.5|3786|3777.5|3776|7824
1706256600000|2024-01-26 08:10:00|3787|3785.5|3779|3777.5|3790.5|3788.5|3778|3776.5|8501
1706256900000|2024-01-26 08:15:00|3778.5|3777|3782.5|3781.5|3783|3782.5|3776.5|3775|6883
1706257200000|2024-01-26 08:20:00|3781.5|3781|3783|3782|3785.5|3784|3781.5|3781|7403
1706257500000|2024-01-26 08:25:00|3782.5|3781.5|3785.5|3784.5|3785.5|3785|3781|3780.5|9589
1706257800000|2024-01-26 08:30:00|3785|3784|3788.5|3787.5|3789|3788|3784|3783.5|120848
1706258100000|2024-01-26 08:35:00|3788|3787|3790|3789|3790|3789|3785|3784|7594
1706258400000|2024-01-26 08:40:00|3789.5|3788|3789.5|3788.5|3792|3791.5|3788|3787.5|5941
1706258700000|2024-01-26 08:45:00|3790|3789|3789.5|3789|3790|3789.5|3788|3787.5|5336
1706259000000|2024-01-26 08:50:00|3790|3788.5|3787|3786|3791|3790|3786.5|3786|6373
1706259300000|2024-01-26 08:55:00|3788|3786.5|3790.5|3789.5|3792|3791.5|3787.5|3786.5|5691
1706259600000|2024-01-26 09:00:00|3791|3790.5|3789|3788|3793.5|3793|3788.5|3788|6757
1706259900000|2024-01-26 09:05:00|3788.5|3787.5|3789.5|3789|3791|3790|3786|3785|54089
1706260200000|2024-01-26 09:10:00|3790|3789.5|3790.5|3790|3791.5|3791|3789.5|3789|36035
1706260500000|2024-01-26 09:15:00|3791|3790.5|3791.5|3791|3793.5|3793|3791|3790.5|6834
1706260800000|2024-01-26 09:20:00|3792|3791.5|3794.5|3794|3797.5|3796.5|3792|3791.5|13696
1706261100000|2024-01-26 09:25:00|3795|3794.5|3792|3791|3796|3795.5|3791|3790.5|9120
1706261400000|2024-01-26 09:30:00|3791.5|3791.5|3792.5|3792|3793|3792|3791|3790.5|7510
1706261700000|2024-01-26 09:35:00|3793|3792.5|3796.5|3795.5|3797|3796|3793|3792.5|11669
1706262000000|2024-01-26 09:40:00|3797|3796|3802|3801.5|3802.5|3802|3796|3795.5|10748
1706262300000|2024-01-26 09:45:00|3802.5|3802|3801.5|3801|3803.5|3803|3800|3799.5|6850
1706262600000|2024-01-26 09:50:00|3802|3801.5|3802|3801|3804|3803.5|3800.5|3800|7195
1706262900000|2024-01-26 09:55:00|3801.5|3801.5|3801|3800.5|3802|3801.5|3800.5|3799.5|9487
1706263200000|2024-01-26 10:00:00|3801.5|3801|3803.5|3803|3805|3804.5|3801|3800.5|7080
1706263500000|2024-01-26 10:05:00|3803|3802.5|3803.5|3803|3804.5|3804|3802.5|3802|5209
1706263800000|2024-01-26 10:10:00|3804.5|3804|3807|3806.5|3808|3807|3803.5|3803|9551
1706264100000|2024-01-26 10:15:00|3807.5|3807|3812|3811.5|3812|3811.5|3807.5|3807|12136
1706264400000|2024-01-26 10:20:00|3810.5|3810|3807.5|3807|3810.5|3810|3806|3805|6874
1706264700000|2024-01-26 10:25:00|3807|3806.5|3806.5|3805.5|3808|3807.5|3804|3803.5|6015
1706265000000|2024-01-26 10:30:00|3806|3805|3804.5|3804|3806.5|3806|3804.5|3804|2574
1706265300000|2024-01-26 10:35:00|3804|3803.5|3799.5|3799|3804|3803.5|3799|3798.5|4478
1706265600000|2024-01-26 10:40:00|3799|3798.5|3799|3798.5|3800.5|3800|3797|3796|6499
1706265900000|2024-01-26 10:45:00|3798.5|3798|3800.5|3800|3800.5|3800|3798.5|3798|3148
1706266200000|2024-01-26 10:50:00|3799.5|3799|3796.5|3796|3802.5|3801.5|3796|3795.5|9995
1706266500000|2024-01-26 10:55:00|3797|3796.5|3798|3797.5|3798|3797.5|3794.5|3793.5|8435
1706266800000|2024-01-26 11:00:00|3798.5|3797|3799|3798|3799.5|3799|3796.5|3796|5647
1706267100000|2024-01-26 11:05:00|3799.5|3798.5|3797|3796.5|3800|3799.5|3795.5|3795|7344
1706267400000|2024-01-26 11:10:00|3796.5|3796|3800.5|3799.5|3800.5|3800|3796|3795.5|4269
1706267700000|2024-01-26 11:15:00|3800|3799|3804|3803|3804|3803|3798.5|3798|19204
1706268000000|2024-01-26 11:20:00|3804.5|3803.5|3806|3805.5|3807|3806|3802.5|3802|8970
1706268300000|2024-01-26 11:25:00|3805.5|3805|3808|3807|3808.5|3808|3805|3804|6294
1706268600000|2024-01-26 11:30:00|3807.5|3806|3806|3805|3808.5|3808|3805.5|3804.5|7047
1706268900000|2024-01-26 11:35:00|3805.5|3804.5|3802|3801.5|3806|3805.5|3802|3801.5|6944
1706269200000|2024-01-26 11:40:00|3802.5|3801|3800.5|3799.5|3802.5|3802|3799|3798|4758
1706269500000|2024-01-26 11:45:00|3801|3800|3802.5|3801.5|3803|3802|3801|3799.5|7003
1706269800000|2024-01-26 11:50:00|3803.5|3802|3800.5|3800|3804|3803.5|3799.5|3799|6771
1706270100000|2024-01-26 11:55:00|3800|3799.5|3796.5|3796|3800.5|3800|3794.5|3794|8958
1706270400000|2024-01-26 12:00:00|3797|3795.5|3796.5|3796|3799.5|3798.5|3796.5|3795.5|9035
1706270700000|2024-01-26 12:05:00|3796|3795.5|3798.5|3798|3799.5|3799|3796|3795.5|6816
1706271000000|2024-01-26 12:10:00|3799|3798.5|3799.5|3798.5|3800.5|3799.5|3798.5|3797.5|3995
1706271300000|2024-01-26 12:15:00|3800|3799|3796.5|3796|3800|3799|3796|3795|5413
1706271600000|2024-01-26 12:20:00|3797|3796.5|3800|3799.5|3800|3799.5|3797|3796.5|6673
1706271900000|2024-01-26 12:25:00|3800.5|3800|3804|3803|3804.5|3803.5|3800.5|3800|8724
1706272200000|2024-01-26 12:30:00|3803.5|3803.5|3808.5|3808|3809|3808|3803.5|3803.5|12582
1706272500000|2024-01-26 12:35:00|3809|3808.5|3814|3813.5|3814|3813.5|3809|3808.5|9177
1706272800000|2024-01-26 12:40:00|3815|3814|3808|3807.5|3815|3814.5|3808|3807.5|7083
1706273100000|2024-01-26 12:45:00|3808.5|3808|3811|3810.5|3811.5|3811|3808|3807|4386
1706273400000|2024-01-26 12:50:00|3811.5|3810|3812.5|3812|3813.5|3812.5|3809|3808.5|5435
1706273700000|2024-01-26 12:55:00|3813.5|3812.5|3811.5|3811|3813.5|3812.5|3810.5|3809.5|4744
1706274000000|2024-01-26 13:00:00|3811|3810.5|3810|3809|3811|3810.5|3807.5|3807|6073
1706274300000|2024-01-26 13:05:00|3809.5|3809.5|3809|3808|3809.5|3809.5|3808|3807.5|3393
1706274600000|2024-01-26 13:10:00|3809.5|3808.5|3814.5|3813.5|3814.5|3813.5|3809.5|3808|9964
1706274900000|2024-01-26 13:15:00|3814|3814|3810|3809.5|3814.5|3814|3810|3809.5|9128
1706275200000|2024-01-26 13:20:00|3810.5|3810|3809.5|3808.5|3811|3810.5|3809|3808.5|3639
1706275500000|2024-01-26 13:25:00|3809|3809|3809|3807.5|3810|3809|3807|3806.5|2814
1706275800000|2024-01-26 13:30:00|3809.5|3807|3811|3810|3812|3811.5|3808|3807|17158
1706276100000|2024-01-26 13:35:00|3810.5|3809.5|3810.5|3810|3811|3810|3808.5|3807.5|5639
1706276400000|2024-01-26 13:40:00|3810|3809.5|3812|3811.5|3812|3811.5|3810|3809.5|9177
1706276700000|2024-01-26 13:45:00|3812.5|3811|3813|3812|3813.5|3813|3812|3811|7422
1706277000000|2024-01-26 13:50:00|3812.5|3812.5|3805.5|3805|3812.5|3812.5|3805.5|3805|13044
1706277300000|2024-01-26 13:55:00|3804.5|3804.5|3808.5|3808|3809.5|3808.5|3801.5|3801|14916
1706277600000|2024-01-26 14:00:00|3807.5|3807.5|3805|3804|3807.5|3807.5|3803.5|3803|7847
1706277900000|2024-01-26 14:05:00|3804.5|3804.5|3808.5|3808|3809|3808|3804.5|3804.5|4538
1706278200000|2024-01-26 14:10:00|3809|3807|3806.5|3805.5|3810|3809.5|3806|3805.5|4800
1706278500000|2024-01-26 14:15:00|3805.5|3804.5|3808|3807|3808.5|3808|3804|3803.5|6558
1706278800000|2024-01-26 14:20:00|3807.5|3806.5|3806.5|3806|3808|3807|3804.5|3803.5|59186
1706279100000|2024-01-26 14:25:00|3807|3806.5|3809|3808.5|3810.5|3810|3807|3806.5|8431
1706279400000|2024-01-26 14:30:00|3810.5|3810|3809.5|3808.5|3816|3815|3808.5|3807.5|18560
1706279700000|2024-01-26 14:35:00|3809|3808|3812|3811|3813.5|3813|3808.5|3808|23087
1706280000000|2024-01-26 14:40:00|3811.5|3811.5|3812.5|3812|3815|3814|3811|3810|17571
1706280300000|2024-01-26 14:45:00|3812|3811|3811|3810|3813.5|3812.5|3806.5|3806|16038
1706280600000|2024-01-26 14:50:00|3811.5|3810.5|3815.5|3815|3817|3816.5|3809.5|3809|18600
1706280900000|2024-01-26 14:55:00|3816|3815.5|3816.5|3815.5|3818.5|3818|3815.5|3815|12593
1706281200000|2024-01-26 15:00:00|3817|3816.5|3814.5|3813.5|3817|3816.5|3812.5|3812|13532
1706281500000|2024-01-26 15:05:00|3814|3813|3814.5|3814|3815|3814|3810|3809.5|18236
1706281800000|2024-01-26 15:10:00|3815|3814.5|3813|3812.5|3816.5|3815.5|3812|3811.5|10238
1706282100000|2024-01-26 15:15:00|3813.5|3813|3813.5|3812.5|3816|3815.5|3812.5|3812|8119
1706282400000|2024-01-26 15:20:00|3814|3813|3812|3811.5|3814|3813|3811|3810|14625
1706282700000|2024-01-26 15:25:00|3812.5|3812|3807|3806.5|3813.5|3813|3806.5|3806|7058
1706283000000|2024-01-26 15:30:00|3807.5|3806|3808|3807|3808.5|3807.5|3805.5|3805|11524
1706283300000|2024-01-26 15:35:00|3807.5|3807.5|3808.5|3808|3810.5|3810|3807.5|3807.5|11572
1706283600000|2024-01-26 15:40:00|3809|3808.5|3808.5|3808|3810.5|3809.5|3807|3806.5|11396
1706283900000|2024-01-26 15:45:00|3809|3808.5|3812|3811.5|3812.5|3812|3808.5|3808|32889
1706284200000|2024-01-26 15:50:00|3811.5|3811|3814.5|3814|3815.5|3815|3810.5|3810|13923
1706284500000|2024-01-26 15:55:00|3813.5|3813|3813|3812.5|3815|3814.5|3812|3811.5|14155
1706284800000|2024-01-26 16:00:00|3813.5|3812|3810.5|3810|3813.5|3812|3809|3808.5|12348
1706285100000|2024-01-26 16:05:00|3811|3810.5|3814|3813.5|3814.5|3814|3810.5|3810|17402
1706285400000|2024-01-26 16:10:00|3814.5|3814|3815|3814.5|3817|3816.5|3814|3813.5|12333
1706285700000|2024-01-26 16:15:00|3814.5|3814|3813|3812.5|3816.5|3816|3813|3812.5|11096
1706286000000|2024-01-26 16:20:00|3812.5|3812|3813|3812.5|3813.5|3812.5|3811|3810.5|16839
1706286300000|2024-01-26 16:25:00|3813.5|3813|3818|3817.5|3818|3817.5|3813|3812.5|20716
1706515200000|2024-01-29 08:00:00|3804|3802|3803|3801.5|3807.5|3805.5|3799.5|3798|7063
1706515500000|2024-01-29 08:05:00|3802.5|3802.5|3812.5|3811|3816|3814.5|3802.5|3801.5|10173
1706515800000|2024-01-29 08:10:00|3812|3811.5|3810|3809|3817.5|3816|3810|3808.5|5906
1706516100000|2024-01-29 08:15:00|3809.5|3809.5|3808.5|3807.5|3810|3809.5|3808|3806.5|3660
1706516400000|2024-01-29 08:20:00|3809.5|3808|3811|3810|3813|3812|3809.5|3808|3131
1706516700000|2024-01-29 08:25:00|3812.5|3809.5|3816|3815|3817|3816|3812|3809.5|4018
1706517000000|2024-01-29 08:30:00|3816.5|3815.5|3822.5|3822|3822.5|3822|3816.5|3815|4473
1706517300000|2024-01-29 08:35:00|3822|3821.5|3825|3824|3828|3827.5|3821.5|3821|16758
1706517600000|2024-01-29 08:40:00|3824.5|3823.5|3830|3829.5|3830.5|3829.5|3821.5|3821|5040
1706517900000|2024-01-29 08:45:00|3831|3829|3830.5|3830|3833|3832|3829.5|3829|5754
1706518200000|2024-01-29 08:50:00|3831|3829.5|3829.5|3829|3832.5|3832|3828.5|3827.5|14681
1706518500000|2024-01-29 08:55:00|3829|3828.5|3824|3823|3829.5|3829|3824|3823|3107
1706518800000|2024-01-29 09:00:00|3823|3822.5|3824|3823.5|3824.5|3824|3821.5|3820.5|2730
1706519100000|2024-01-29 09:05:00|3823.5|3823|3824.5|3823.5|3825|3824.5|3823|3822.5|2059
1706519400000|2024-01-29 09:10:00|3824|3822.5|3823.5|3823|3826.5|3826|3823|3822.5|2735
1706519700000|2024-01-29 09:15:00|3823|3822.5|3823|3822.5|3824|3823.5|3822|3821.5|2413
1706520000000|2024-01-29 09:20:00|3822.5|3822|3821.5|3821|3822.5|3822|3821.5|3820.5|2130
1706520300000|2024-01-29 09:25:00|3821|3820.5|3818|3817.5|3821|3821|3818|3817.5|4765
1706520600000|2024-01-29 09:30:00|3818.5|3818|3819|3818|3820|3819.5|3818|3817.5|3935
1706520900000|2024-01-29 09:35:00|3818.5|3818.5|3821.5|3821|3822.5|3821.5|3818.5|3818|4279
1706521200000|2024-01-29 09:40:00|3822|3821.5|3820.5|3819.5|3822.5|3822|3819|3818.5|2264
1706521500000|2024-01-29 09:45:00|3821|3820|3821|3820.5|3822|3821.5|3819.5|3819|4235
1706521800000|2024-01-29 09:50:00|3822|3821.5|3823|3822.5|3823|3822.5|3821|3820.5|5292
1706522100000|2024-01-29 09:55:00|3822.5|3822|3821.5|3820.5|3822.5|3822|3821|3820.5|4103
1706522400000|2024-01-29 10:00:00|3821|3821|3822.5|3821.5|3822.5|3821.5|3820|3819.5|2034
1706522700000|2024-01-29 10:05:00|3822|3821|3820.5|3820|3822|3821|3820|3819.5|1519
1706523000000|2024-01-29 10:10:00|3821|3820.5|3826.5|3826|3826.5|3826|3821|3820.5|5392
1706523300000|2024-01-29 10:15:00|3827.5|3826.5|3828|3827.5|3830.5|3829.5|3827|3826.5|3390
1706523600000|2024-01-29 10:20:00|3827|3826.5|3825|3824.5|3827.5|3827|3825|3824|7254
1706523900000|2024-01-29 10:25:00|3825.5|3824|3823|3822|3825.5|3824|3822.5|3822|5074
1706524200000|2024-01-29 10:30:00|3822.5|3821.5|3820|3819|3822.5|3822|3819.5|3819|20788
1706524500000|2024-01-29 10:35:00|3821|3819.5|3818.5|3818|3821|3820.5|3817.5|3816.5|342794
1706524800000|2024-01-29 10:40:00|3819|3817.5|3820.5|3819.5|3821.5|3820.5|3818.5|3817.5|3122
1706525100000|2024-01-29 10:45:00|3820|3820|3815|3814.5|3820|3820|3815|3814.5|3880
1706525400000|2024-01-29 10:50:00|3814|3813.5|3813.5|3812.5|3815|3814.5|3812.5|3812|3022
1706525700000|2024-01-29 10:55:00|3813|3814|3814|3813|3815.5|3815|3813|3812.5|1317
1706526000000|2024-01-29 11:00:00|3813.5|3812.5|3812|3811|3814|3813.5|3811|3810.5|2585
1706526300000|2024-01-29 11:05:00|3811.5|3810.5|3812|3811.5|3812|3811.5|3810|3809.5|3048
1706526600000|2024-01-29 11:10:00|3812.5|3812|3813|3812.5|3813|3812.5|3812|3811.5|104036
1706526900000|2024-01-29 11:15:00|3812.5|3812|3813.5|3813|3814|3813.5|3812.5|3811.5|56436
1706527200000|2024-01-29 11:20:00|3814|3813.5|3817|3816|3817|3816|3814|3813|3215
1706527500000|2024-01-29 11:25:00|3816.5|3815.5|3817|3816.5|3817.5|3816.5|3815.5|3814.5|3320
1706527800000|2024-01-29 11:30:00|3816.5|3816|3814.5|3813.5|3816.5|3816|3814|3813|3194
1706528100000|2024-01-29 11:35:00|3814|3813|3814|3813|3815|3814|3812.5|3812|2609
1706528400000|2024-01-29 11:40:00|3813.5|3813.5|3811.5|3811|3813.5|3813.5|3811.5|3811|1268
1706528700000|2024-01-29 11:45:00|3811|3810.5|3811|3810|3812.5|3812|3811|3810|1498
1706529000000|2024-01-29 11:50:00|3811.5|3810.5|3812|3811|3813.5|3812.5|3811.5|3810.5|1720
1706529300000|2024-01-29 11:55:00|3812.5|3811.5|3814|3813.5|3814|3813.5|3811.5|3811|1636
1706529600000|2024-01-29 12:00:00|3814.5|3813|3813|3812|3815.5|3815|3813|3812|4081
1706529900000|2024-01-29 12:05:00|3813.5|3812.5|3811|3810|3813.5|3813|3811|3810|1589
1706530200000|2024-01-29 12:10:00|3810.5|3809.5|3810.5|3809.5|3811|3810.5|3810|3809.5|3645
1706530500000|2024-01-29 12:15:00|3810|3810|3810|3809|3811|3810.5|3809.5|3809|1388
1706530800000|2024-01-29 12:20:00|3810.5|3809.5|3808|3807|3810.5|3810|3808|3807|4007
1706531100000|2024-01-29 12:25:00|3807.5|3806.5|3807.5|3806.5|3808|3807.5|3807|3806.5|2603
1706531400000|2024-01-29 12:30:00|3807|3807|3808|3807|3808|3807.5|3806.5|3805.5|4542
1706531700000|2024-01-29 12:35:00|3807.5|3807.5|3808.5|3808|3808.5|3808|3807|3806.5|2030
1706532000000|2024-01-29 12:40:00|3809|3808.5|3811|3810.5|3812|3811.5|3809|3808.5|2064
1706532300000|2024-01-29 12:45:00|3810.5|3810|3811.5|3810.5|3811.5|3811|3809.5|3809|2079
1706532600000|2024-01-29 12:50:00|3811|3811|3811.5|3811|3811.5|3811|3810|3809.5|2240
1706532900000|2024-01-29 12:55:00|3812.5|3811.5|3811.5|3810.5|3813.5|3812.5|3811|3810.5|1936
1706533200000|2024-01-29 13:00:00|3812|3811|3813.5|3813|3814|3813.5|3811.5|3810.5|1157
1706533500000|2024-01-29 13:05:00|3813|3812.5|3815|3814.5|3816.5|3816|3812.5|3812|566798
1706533800000|2024-01-29 13:10:00|3814.5|3814|3814|3813|3815|3814.5|3813|3812.5|2622
1706534100000|2024-01-29 13:15:00|3813.5|3813.5|3814|3813|3814|3813.5|3812|3811.5|1960
1706534400000|2024-01-29 13:20:00|3814.5|3813.5|3814.5|3814|3815.5|3815|3814|3813.5|14299
1706534700000|2024-01-29 13:25:00|3814|3813.5|3814.5|3814|3816|3815.5|3814|3813.5|2391
1706535000000|2024-01-29 13:30:00|3814|3813.5|3814.5|3814|3814.5|3814|3813|3812.5|3463
1706535300000|2024-01-29 13:35:00|3815|3814.5|3814|3813.5|3815|3814.5|3813.5|3812.5|18951
1706535600000|2024-01-29 13:40:00|3814.5|3814|3813.5|3813|3814.5|3814|3813|3812|2087
1706535900000|2024-01-29 13:45:00|3813|3812.5|3812.5|3811.5|3813.5|3813|3811.5|3811|2772
1706536200000|2024-01-29 13:50:00|3813|3812.5|3813.5|3813|3814|3813.5|3812.5|3812|2399
1706536500000|2024-01-29 13:55:00|3814|3813.5|3812|3811.5|3814|3813.5|3812|3811.5|1916
1706536800000|2024-01-29 14:00:00|3811.5|3811|3814.5|3813.5|3814.5|3814|3811|3810.5|4890
1706537100000|2024-01-29 14:05:00|3815|3814|3816|3815|3816|3815.5|3815|3814|9696
1706537400000|2024-01-29 14:10:00|3815.5|3814.5|3814|3813.5|3815.5|3814.5|3814|3813.5|3230
1706537700000|2024-01-29 14:15:00|3813|3812.5|3812|3811.5|3813.5|3813|3812|3811.5|7889
1706538000000|2024-01-29 14:20:00|3812.5|3812|3814|3813|3814.5|3814|3812.5|3811.5|3555
1706538300000|2024-01-29 14:25:00|3813.5|3812.5|3815|3814.5|3815|3814.5|3813|3812.5|4527
1706538600000|2024-01-29 14:30:00|3814|3813.5|3816.5|3816|3820|3819|3814|3813.5|14743
1706538900000|2024-01-29 14:35:00|3816|3815.5|3815.5|3815|3819.5|3818.5|3815|3814.5|8173
1706539200000|2024-01-29 14:40:00|3815|3814.5|3817|3816.5|3817.5|3817|3814|3813.5|5529
1706539500000|2024-01-29 14:45:00|3816.5|3816|3818.5|3818|3819.5|3819|3816|3815.5|8936
1706539800000|2024-01-29 14:50:00|3819|3818.5|3819|3818.5|3820.5|3820|3818.5|3818|11803
1706540100000|2024-01-29 14:55:00|3819.5|3819|3821.5|3820.5|3821.5|3820.5|3819|3818.5|10433
1706540400000|2024-01-29 15:00:00|3821|3820|3826.5|3826|3826.5|3826|3820.5|3820|16089
1706540700000|2024-01-29 15:05:00|3827|3826.5|3825.5|3825|3827.5|3827|3825|3824.5|8638
1706541000000|2024-01-29 15:10:00|3826|3825.5|3826.5|3826|3826.5|3826|3824|3823.5|3964
1706541300000|2024-01-29 15:15:00|3827|3826.5|3825|3824|3827.5|3826.5|3823.5|3823|6930
1706541600000|2024-01-29 15:20:00|3825.5|3824.5|3825|3824.5|3826.5|3826|3824|3823.5|10566
1706541900000|2024-01-29 15:25:00|3825.5|3825|3825.5|3825|3827|3826.5|3825|3824.5|3752
1706542200000|2024-01-29 15:30:00|3825|3824.5|3823|3822.5|3825.5|3825|3822|3821.5|6283
1706542500000|2024-01-29 15:35:00|3822.5|3822|3822|3821.5|3824|3823.5|3822|3821.5|7397
1706542800000|2024-01-29 15:40:00|3821.5|3821|3819|3818|3821.5|3821|3818|3817.5|5326
1706543100000|2024-01-29 15:45:00|3819.5|3818.5|3821|3820.5|3821.5|3821|3819|3818.5|6558
1706543400000|2024-01-29 15:50:00|3821.5|3821|3822|3821.5|3823|3822.5|3821|3820.5|6125
1706543700000|2024-01-29 15:55:00|3822.5|3822|3823.5|3823|3823.5|3823|3822|3821.5|10083
1706544000000|2024-01-29 16:00:00|3824|3823.5|3824.5|3823.5|3824.5|3824|3823.5|3823|8907
1706544300000|2024-01-29 16:05:00|3825|3824|3825|3824.5|3825|3824.5|3823.5|3823|12193
1706544600000|2024-01-29 16:10:00|3824.5|3824|3823|3822|3825|3824.5|3822.5|3822|15274
1706544900000|2024-01-29 16:15:00|3823.5|3822.5|3824.5|3824|3825|3824.5|3823|3822|15604
1706545200000|2024-01-29 16:20:00|3825|3823.5|3825|3824.5|3826.5|3825.5|3824|3823.5|19276
1706545500000|2024-01-29 16:25:00|3825.5|3825|3825|3824.5|3826.5|3826|3824.5|3824|15097
1706601600000|2024-01-30 08:00:00|3837.5|3834|3845|3843|3846|3844.5|3833|3832|13044
1706601900000|2024-01-30 08:05:00|3845.5|3843.5|3852|3851|3853.5|3852|3845.5|3843.5|8936
1706602200000|2024-01-30 08:10:00|3852.5|3851.5|3853|3852|3854.5|3853|3850.5|3849.5|8665
1706602500000|2024-01-30 08:15:00|3852.5|3852.5|3851|3850.5|3855.5|3855|3850.5|3850|7655
1706602800000|2024-01-30 08:20:00|3852|3851.5|3855|3854|3856.5|3856|3852|3851.5|11241
1706603100000|2024-01-30 08:25:00|3854.5|3854.5|3860|3859.5|3860.5|3859.5|3854|3853.5|6755
1706603400000|2024-01-30 08:30:00|3860.5|3860|3858|3857.5|3864.5|3864|3857|3856.5|7767
1706603700000|2024-01-30 08:35:00|3857.5|3857|3862.5|3862|3862.5|3862|3856.5|3856|6968
1706604000000|2024-01-30 08:40:00|3862|3861.5|3861.5|3861|3863|3862|3860|3859|2620
1706604300000|2024-01-30 08:45:00|3860.5|3860|3859|3858.5|3862.5|3862|3859|3858.5|3150
1706604600000|2024-01-30 08:50:00|3858.5|3858|3859|3858.5|3860.5|3860|3858|3857.5|4148
1706604900000|2024-01-30 08:55:00|3859.5|3859|3860|3859|3860.5|3859.5|3857|3856|4594
1706605200000|2024-01-30 09:00:00|3860.5|3859.5|3862|3861|3863|3862.5|3860.5|3859.5|3906
1706605500000|2024-01-30 09:05:00|3862.5|3861.5|3863.5|3863|3863.5|3863|3861|3860|14253
1706605800000|2024-01-30 09:10:00|3864.5|3864|3867.5|3867|3868.5|3868|3864.5|3864|9464
1706606100000|2024-01-30 09:15:00|3867|3866.5|3866.5|3866|3868.5|3868|3864.5|3864|2413
1706606400000|2024-01-30 09:20:00|3867|3866.5|3865|3864.5|3870|3869|3864.5|3864|5876
1706606700000|2024-01-30 09:25:00|3865.5|3865|3863.5|3863|3866|3865|3863.5|3863|4085
1706607000000|2024-01-30 09:30:00|3863|3862.5|3862.5|3862|3864.5|3864|3862.5|3861.5|2775
1706607300000|2024-01-30 09:35:00|3862|3861.5|3860.5|3860|3862.5|3862|3860|3859.5|2076
1706607600000|2024-01-30 09:40:00|3860|3859.5|3862.5|3862|3862.5|3862|3859.5|3858.5|6993
1706607900000|2024-01-30 09:45:00|3862|3861.5|3862.5|3862|3862.5|3862|3861|3860.5|2351
1706608200000|2024-01-30 09:50:00|3863|3862.5|3860|3859.5|3863|3862.5|3860|3859.5|2176
1706608500000|2024-01-30 09:55:00|3860.5|3860|3859|3858|3860.5|3860|3859|3858|3310
1706608800000|2024-01-30 10:00:00|3860|3858.5|3861|3860.5|3861.5|3861|3858|3857|4064
1706609100000|2024-01-30 10:05:00|3860.5|3860|3861.5|3861|3862|3861.5|3859|3858.5|3605
1706609400000|2024-01-30 10:10:00|3862|3861.5|3860|3859|3862.5|3862|3859.5|3859|11127
1706609700000|2024-01-30 10:15:00|3859.5|3859.5|3859|3858.5|3859.5|3859.5|3857|3856.5|27723
1706610000000|2024-01-30 10:20:00|3858.5|3858|3857|3856.5|3859|3858.5|3856.5|3855.5|2993
1706610300000|2024-01-30 10:25:00|3856.5|3856|3859|3858.5|3859.5|3859|3856.5|3856|3848
1706610600000|2024-01-30 10:30:00|3859.5|3859|3859.5|3859|3860|3859.5|3859.5|3859|5089
1706610900000|2024-01-30 10:35:00|3860|3859.5|3863.5|3863|3863.5|3863|3858.5|3858|4385
1706611200000|2024-01-30 10:40:00|3863|3862.5|3865|3864.5|3865|3864.5|3863|3862.5|8853
1706611500000|2024-01-30 10:45:00|3863|3862.5|3859|3858.5|3863|3862.5|3858.5|3858|5889
1706611800000|2024-01-30 10:50:00|3859.5|3859|3861.5|3861|3861.5|3861|3858|3857.5|5549
1706612100000|2024-01-30 10:55:00|3862.5|3862|3864|3863.5|3864|3863.5|3862.5|3862|3891
1706612400000|2024-01-30 11:00:00|3865|3864|3867|3866|3868|3867|3864.5|3864|5996
1706612700000|2024-01-30 11:05:00|3867.5|3866.5|3862|3861.5|3867.5|3866.5|3862|3861.5|4640
1706613000000|2024-01-30 11:10:00|3862.5|3862|3866.5|3865.5|3866.5|3865.5|3862.5|3862|4847
1706613300000|2024-01-30 11:15:00|3867.5|3866|3869.5|3869|3869.5|3869|3867|3866|4584
1706613600000|2024-01-30 11:20:00|3870|3869.5|3870|3869.5|3870|3869.5|3868.5|3868|313325
1706613900000|2024-01-30 11:25:00|3870.5|3870|3866|3865.5|3870.5|3870|3865.5|3864.5|3993
1706614200000|2024-01-30 11:30:00|3865.5|3865|3862.5|3862|3865.5|3865|3861.5|3861|3254
1706614500000|2024-01-30 11:35:00|3862|3861.5|3860|3859.5|3862|3861.5|3860|3859|4263
1706614800000|2024-01-30 11:40:00|3860.5|3859|3865.5|3864.5|3866|3865|3860.5|3859|185588
1706615100000|2024-01-30 11:45:00|3865|3865|3862|3861.5|3865|3865|3861|3860.5|2673
1706615400000|2024-01-30 11:50:00|3861.5|3861|3862.5|3862|3862.5|3862|3861|3860.5|4085
1706615700000|2024-01-30 11:55:00|3862|3861|3863|3862.5|3863|3862.5|3860.5|3860|4878
1706616000000|2024-01-30 12:00:00|3863.5|3862|3863|3862.5|3863.5|3863|3862|3861.5|3868
1706616300000|2024-01-30 12:05:00|3863.5|3863|3865.5|3865|3865.5|3865|3863.5|3863|4433
1706616600000|2024-01-30 12:10:00|3865|3864.5|3867.5|3867|3867.5|3867|3865|3864.5|6759
1706616900000|2024-01-30 12:15:00|3867|3866.5|3868|3867.5|3868|3867.5|3866.5|3865.5|4194
1706617200000|2024-01-30 12:20:00|3868.5|3868|3869.5|3869|3870.5|3870|3867.5|3867|4787
1706617500000|2024-01-30 12:25:00|3870|3869.5|3871.5|3871|3871.5|3871|3869.5|3869|5127
1706617800000|2024-01-30 12:30:00|3871|3870.5|3869.5|3869|3872|3871.5|3867|3866.5|5175
1706618100000|2024-01-30 12:35:00|3870|3868.5|3871.5|3871|3872|3871|3869.5|3868.5|5622
1706618400000|2024-01-30 12:40:00|3872|3871.5|3872|3871.5|3872.5|3872|3871.5|3871|4615
1706618700000|2024-01-30 12:45:00|3872.5|3872|3870.5|3869.5|3872.5|3872|3869.5|3869|5948
1706619000000|2024-01-30 12:50:00|3870|3869|3872.5|3871.5|3873|3872|3869.5|3869|4772
1706619300000|2024-01-30 12:55:00|3873|3872|3873|3872.5|3873.5|3873|3872.5|3871.5|2583
1706619600000|2024-01-30 13:00:00|3873.5|3873|3873.5|3872.5|3874.5|3874|3872|3871.5|4775
1706619900000|2024-01-30 13:05:00|3874.5|3873|3874|3873|3875|3874.5|3874|3872.5|4576
1706620200000|2024-01-30 13:10:00|3873.5|3873.5|3872.5|3872|3874|3873.5|3871.5|3871|1589
1706620500000|2024-01-30 13:15:00|3872|3871.5|3872.5|3872|3873|3872.5|3871.5|3870.5|2554
1706620800000|2024-01-30 13:20:00|3873|3872.5|3872.5|3872|3873|3872.5|3871.5|3871|2530
1706621100000|2024-01-30 13:25:00|3873|3872.5|3874.5|3874|3875|3874.5|3872.5|3872|3599
1706621400000|2024-01-30 13:30:00|3874|3873.5|3876.5|3876|3877.5|3877|3874|3873|4212
1706621700000|2024-01-30 13:35:00|3877|3876.5|3874.5|3874|3877|3876.5|3874|3873.5|12709
1706622000000|2024-01-30 13:40:00|3874|3873.5|3875.5|3874.5|3875.5|3875|3873.5|3873|2989
1706622300000|2024-01-30 13:45:00|3876|3875|3877.5|3877|3877.5|3877|3875|3874.5|5327
1706622600000|2024-01-30 13:50:00|3878|3877.5|3876|3875|3880.5|3880|3876|3875|4476
1706622900000|2024-01-30 13:55:00|3877|3875.5|3876|3875|3878|3877.5|3875|3874.5|5656
1706623200000|2024-01-30 14:00:00|3875|3874|3874.5|3874|3877.5|3876.5|3874|3873|6568
1706623500000|2024-01-30 14:05:00|3874|3873.5|3874.5|3873.5|3875|3874.5|3871|3870.5|5190
1706623800000|2024-01-30 14:10:00|3874|3873|3868.5|3868|3874|3873|3868.5|3868|4025
1706624100000|2024-01-30 14:15:00|3869|3868.5|3867.5|3867|3869.5|3869|3867|3866|5385
1706624400000|2024-01-30 14:20:00|3868|3867.5|3871.5|3871|3871.5|3871|3868|3867.5|8661
1706624700000|2024-01-30 14:25:00|3871|3870.5|3870|3869.5|3871.5|3871|3869.5|3868.5|5028
1706625000000|2024-01-30 14:30:00|3870.5|3870|3870.5|3870|3873|3872.5|3868.5|3867.5|18804
1706625300000|2024-01-30 14:35:00|3871|3869.5|3869|3868|3871.5|3870.5|3867.5|3867|14259
1706625600000|2024-01-30 14:40:00|3868.5|3868.5|3872|3871|3873.5|3872.5|3868.5|3868|8584
1706625900000|2024-01-30 14:45:00|3871.5|3871.5|3870|3869.5|3874|3873.5|3870|3869.5|14117
1706626200000|2024-01-30 14:50:00|3869.5|3869|3871.5|3870.5|3872|3871.5|3868|3867.5|7613
1706626500000|2024-01-30 14:55:00|3872|3871|3874|3873|3875.5|3874.5|3871.5|3870.5|7957
1706626800000|2024-01-30 15:00:00|3874.5|3873.5|3872|3871.5|3876.5|3875.5|3871|3870|16837
1706627100000|2024-01-30 15:05:00|3872.5|3872|3876|3875.5|3876|3875.5|3872.5|3871.5|6657
1706627400000|2024-01-30 15:10:00|3875.5|3875|3880.5|3880|3881|3880.5|3875.5|3875|12677
1706627700000|2024-01-30 15:15:00|3881|3880.5|3878.5|3878|3881.5|3881|3877|3876.5|9161
1706628000000|2024-01-30 15:20:00|3878|3877.5|3877.5|3877|3878.5|3878|3876|3875.5|8766
1706628300000|2024-01-30 15:25:00|3877|3876.5|3875.5|3875|3877|3876.5|3874|3873.5|8384
1706628600000|2024-01-30 15:30:00|3876|3875.5|3876.5|3876|3877.5|3877|3876|3875|309529
1706628900000|2024-01-30 15:35:00|3877|3876.5|3874.5|3874|3878|3877.5|3874.5|3874|13106
1706629200000|2024-01-30 15:40:00|3875|3874.5|3871|3870.5|3875|3874.5|3871|3870.5|8582
1706629500000|2024-01-30 15:45:00|3870.5|3870|3869|3868.5|3870.5|3870.5|3868.5|3868|4769
1706629800000|2024-01-30 15:50:00|3868.5|3868|3865|3864.5|3868.5|3868|3865|3864.5|3792
1706630100000|2024-01-30 15:55:00|3864.5|3864|3862|3861.5|3865.5|3865|3862|3861.5|8806
1706630400000|2024-01-30 16:00:00|3861.5|3861|3861|3860.5|3862.5|3862|3860|3859.5|7452
1706630700000|2024-01-30 16:05:00|3861.5|3861|3860.5|3860|3863.5|3863|3860.5|3859.5|13788
1706631000000|2024-01-30 16:10:00|3861.5|3860.5|3858.5|3858|3861.5|3860.5|3858.5|3858|72743
1706631300000|2024-01-30 16:15:00|3859|3858.5|3856.5|3856|3859|3858.5|3856.5|3856|75421
1706631600000|2024-01-30 16:20:00|3857|3856.5|3857.5|3857|3859|3858.5|3857|3856.5|12400
1706631900000|2024-01-30 16:25:00|3857|3856.5|3856.5|3855.5|3857.5|3857|3855|3854.5|11800
1706688000000|2024-01-31 08:00:00|3864|3862|3870|3868|3871.5|3869.5|3863|3861|5213
1706688300000|2024-01-31 08:05:00|3870.5|3868.5|3865|3863.5|3871.5|3870.5|3865|3863|1947
1706688600000|2024-01-31 08:10:00|3866|3864.5|3869|3867.5|3870|3869|3865|3863.5|2446
1706688900000|2024-01-31 08:15:00|3868|3868|3864|3863|3870|3868.5|3864|3863|2713
1706689200000|2024-01-31 08:20:00|3863|3862|3865|3864.5|3865.5|3864.5|3861.5|3861|5483
1706689500000|2024-01-31 08:25:00|3865.5|3864|3868|3867.5|3869.5|3869|3865|3863.5|2550
1706689800000|2024-01-31 08:30:00|3868.5|3868|3871.5|3871|3872|3871.5|3868.5|3867.5|3642
1706690100000|2024-01-31 08:35:00|3871|3870.5|3874|3873.5|3874|3873.5|3869|3868|5398
1706690400000|2024-01-31 08:40:00|3874.5|3874|3874.5|3873.5|3878.5|3878|3874.5|3873.5|3828
1706690700000|2024-01-31 08:45:00|3875|3874|3876|3875|3876|3875.5|3874|3873.5|4774
1706691000000|2024-01-31 08:50:00|3876.5|3875.5|3877.5|3877|3878.5|3877.5|3875|3874|3159
1706691300000|2024-01-31 08:55:00|3877|3876|3875.5|3874.5|3879|3878.5|3875.5|3874.5|2987
1706691600000|2024-01-31 09:00:00|3876|3875|3873|3872.5|3876|3875.5|3872.5|3871.5|3387
1706691900000|2024-01-31 09:05:00|3873.5|3872|3876.5|3876|3876.5|3876|3870.5|3869.5|2628
1706692200000|2024-01-31 09:10:00|3877|3876.5|3879.5|3879|3879.5|3879|3875.5|3875|2607
1706692500000|2024-01-31 09:15:00|3880|3879.5|3880.5|3879.5|3882.5|3882|3878.5|3878|4038
1706692800000|2024-01-31 09:20:00|3880|3879|3880|3879.5|3881.5|3881|3879.5|3879|5791
1706693100000|2024-01-31 09:25:00|3879.5|3879|3880.5|3880|3881.5|3881|3879|3878.5|4062
1706693400000|2024-01-31 09:30:00|3881|3879.5|3880|3879.5|3881|3880.5|3879.5|3879|1981
1706693700000|2024-01-31 09:35:00|3880.5|3880|3881.5|3880.5|3882.5|3882|3880.5|3879.5|2334
1706694000000|2024-01-31 09:40:00|3880.5|3881|3882.5|3881.5|3882.5|3881.5|3879.5|3878.5|4886
1706694300000|2024-01-31 09:45:00|3881.5|3880.5|3882|3881.5|3882.5|3882|3880.5|3879.5|3293
1706694600000|2024-01-31 09:50:00|3881|3880.5|3878.5|3878|3882|3881.5|3877.5|3877|3906
1706694900000|2024-01-31 09:55:00|3879|3878.5|3879|3878.5|3879.5|3879|3878|3877.5|1561
1706695200000|2024-01-31 10:00:00|3878.5|3878|3877|3876|3878.5|3878|3875.5|3875|2902
1706695500000|2024-01-31 10:05:00|3877.5|3876.5|3874|3873.5|3877.5|3877|3873.5|3872.5|9924
1706695800000|2024-01-31 10:10:00|3874.5|3874|3876|3875.5|3876|3875.5|3874|3873|2783
1706696100000|2024-01-31 10:15:00|3876.5|3876|3877|3876|3877.5|3877|3875.5|3875|4216
1706696400000|2024-01-31 10:20:00|3877.5|3876.5|3877.5|3876.5|3878|3877.5|3877.5|3876.5|2410
1706696700000|2024-01-31 10:25:00|3877|3877|3879|3878|3881|3880|3877|3876.5|4606
1706697000000|2024-01-31 10:30:00|3879.5|3879|3885|3884.5|3886|3885|3879.5|3878.5|6801
1706697300000|2024-01-31 10:35:00|3884.5|3884|3883.5|3883|3885|3884.5|3882|3881.5|4692
1706697600000|2024-01-31 10:40:00|3884|3883.5|3883|3882|3884.5|3884|3882.5|3882|4006
1706697900000|2024-01-31 10:45:00|3883.5|3882.5|3885.5|3885|3887.5|3886.5|3883.5|3882|2615
1706698200000|2024-01-31 10:50:00|3885|3884.5|3886.5|3886|3886.5|3886|3884|3883.5|2627
1706698500000|2024-01-31 10:55:00|3886|3885.5|3886|3885.5|3887|3886.5|3885|3884.5|5977
1706698800000|2024-01-31 11:00:00|3885.5|3885|3887|3886|3888.5|3888|3885.5|3884.5|2972
1706699100000|2024-01-31 11:05:00|3886.5|3886.5|3887.5|3886.5|3889.5|3889|3886.5|3885.5|3388
1706699400000|2024-01-31 11:10:00|3887|3887|3885|3884|3887|3887|3885|3884|2619
1706699700000|2024-01-31 11:15:00|3884.5|3884.5|3884|3883.5|3884.5|3884.5|3883.5|3883|5054
1706700000000|2024-01-31 11:20:00|3883.5|3883|3883.5|3882.5|3884|3883.5|3883|3882.5|793
1706700300000|2024-01-31 11:25:00|3883|3883|3881.5|3881|3884.5|3884|3881.5|3881|5300
1706700600000|2024-01-31 11:30:00|3881|3880.5|3880|3879|3882|3881.5|3879|3878|4679
1706700900000|2024-01-31 11:35:00|3879.5|3879.5|3880.5|3879.5|3880.5|3879.5|3879|3878.5|2843
1706701200000|2024-01-31 11:40:00|3881|3880|3883|3882.5|3883|3882.5|3880|3879.5|3918
1706701500000|2024-01-31 11:45:00|3882.5|3882|3883.5|3883|3884|3883.5|3882|3881.5|3103
1706701800000|2024-01-31 11:50:00|3883|3882.5|3886.5|3885.5|3886.5|3885.5|3883|3882.5|4491
1706702100000|2024-01-31 11:55:00|3886|3885|3884|3883|3886|3885.5|3884|3883|5035
1706702400000|2024-01-31 12:00:00|3883.5|3882.5|3887.5|3887|3887.5|3887|3883.5|3882.5|4691
1706702700000|2024-01-31 12:05:00|3887|3886.5|3889.5|3888.5|3889.5|3889|3886.5|3886|6290
1706703000000|2024-01-31 12:10:00|3889|3889|3886.5|3885.5|3889|3889|3886.5|3885.5|3457
1706703300000|2024-01-31 12:15:00|3885.5|3885|3886.5|3886|3888|3887.5|3885.5|3885|5934
1706703600000|2024-01-31 12:20:00|3887|3886.5|3886|3885|3887.5|3887|3886|3885|3355
1706703900000|2024-01-31 12:25:00|3885.5|3884.5|3889|3888|3889|3888.5|3884|3883.5|2418
1706704200000|2024-01-31 12:30:00|3888.5|3888.5|3891|3890|3891.5|3890.5|3887.5|3887|2588
1706704500000|2024-01-31 12:35:00|3890.5|3890.5|3892|3891.5|3893|3892.5|3890.5|3890|2391
1706704800000|2024-01-31 12:40:00|3891.5|3891|3891|3890.5|3893|3892.5|3890.5|3889.5|2626
1706705100000|2024-01-31 12:45:00|3891.5|3891|3891.5|3890.5|3892.5|3892|3891.5|3890.5|3534
1706705400000|2024-01-31 12:50:00|3891|3890|3892|3891|3892|3891.5|3890.5|3890|4021
1706705700000|2024-01-31 12:55:00|3891.5|3891.5|3890|3889.5|3892|3891.5|3889.5|3889|8751
1706706000000|2024-01-31 13:00:00|3890.5|3890|3893|3892|3893|3892.5|3890|3889|8840
1706706300000|2024-01-31 13:05:00|3892.5|3892.5|3893|3892.5|3893.5|3893|3891.5|3890.5|7565
1706706600000|2024-01-31 13:10:00|3892.5|3892|3889|3888.5|3893|3892.5|3888.5|3888|8915
1706706900000|2024-01-31 13:15:00|3889.5|3888|3890|3889.5|3891|3890|3888.5|3888|4482
1706707200000|2024-01-31 13:20:00|3890.5|3890|3888|3887.5|3890.5|3890|3888|3887|8059
1706707500000|2024-01-31 13:25:00|3888.5|3888|3886.5|3885.5|3888.5|3888|3886|3885.5|5143
1706707800000|2024-01-31 13:30:00|3887|3886|3883|3882.5|3887|3886.5|3883|3882|5431
1706708100000|2024-01-31 13:35:00|3883.5|3883|3881|3880.5|3884|3883|3879|3878|3999
1706708400000|2024-01-31 13:40:00|3881.5|3880|3879.5|3878.5|3881.5|3880.5|3879|3878.5|4212
1706708700000|2024-01-31 13:45:00|3879|3878|3879|3878.5|3879|3878.5|3877|3876|5591
1706709000000|2024-01-31 13:50:00|3879.5|3879|3878|3877|3880.5|3879.5|3876.5|3875.5|3030
1706709300000|2024-01-31 13:55:00|3878.5|3877.5|3875.5|3874.5|3878.5|3877.5|3875|3874.5|8450
1706709600000|2024-01-31 14:00:00|3875|3874|3870|3869.5|3875.5|3875|3869.5|3869|5689
1706709900000|2024-01-31 14:05:00|3870.5|3869|3874.5|3874|3875.5|3874.5|3870.5|3869|4693
1706710200000|2024-01-31 14:10:00|3875|3874.5|3875|3874|3875.5|3875|3873.5|3872.5|7786
1706710500000|2024-01-31 14:15:00|3874.5|3873.5|3874.5|3873.5|3874.5|3874|3873|3872|5016
1706710800000|2024-01-31 14:20:00|3875|3874|3877|3876.5|3877.5|3877|3873.5|3873|9910
1706711100000|2024-01-31 14:25:00|3876.5|3876|3876.5|3876|3878.5|3878|3876.5|3875.5|2723
1706711400000|2024-01-31 14:30:00|3877|3875.5|3872.5|3872|3879|3878|3871.5|3870.5|9650
1706711700000|2024-01-31 14:35:00|3873|3871.5|3877.5|3876.5|3879.5|3879|3872.5|3871.5|7463
1706712000000|2024-01-31 14:40:00|3878|3877|3873|3872|3878.5|3878|3873|3872|14996
1706712300000|2024-01-31 14:45:00|3872.5|3871|3864|3863|3872.5|3871|3863|3862.5|16412
1706712600000|2024-01-31 14:50:00|3863.5|3862.5|3863|3862|3865|3864.5|3862|3861|5034
1706712900000|2024-01-31 14:55:00|3863.5|3863|3863.5|3862.5|3865|3864.5|3862|3861|7137
1706713200000|2024-01-31 15:00:00|3863|3861.5|3857|3856.5|3863|3861.5|3857|3856.5|11621
1706713500000|2024-01-31 15:05:00|3857.5|3856|3855|3854|3858|3857.5|3855|3854|4745
1706713800000|2024-01-31 15:10:00|3855.5|3854.5|3855|3854.5|3857.5|3857|3854.5|3853.5|6532
1706714100000|2024-01-31 15:15:00|3855.5|3855|3857.5|3857|3858.5|3858|3855|3854|10856
1706714400000|2024-01-31 15:20:00|3858|3857.5|3858|3857|3859.5|3859|3857|3856.5|5282
1706714700000|2024-01-31 15:25:00|3858.5|3857.5|3857.5|3857|3859|3858.5|3856|3855|3674
1706715000000|2024-01-31 15:30:00|3857|3856.5|3857|3856|3859.5|3858.5|3856.5|3855.5|7350
1706715300000|2024-01-31 15:35:00|3856.5|3856.5|3859|3858|3859.5|3858.5|3856.5|3856.5|5924
1706715600000|2024-01-31 15:40:00|3858.5|3858.5|3857.5|3856.5|3859|3858.5|3855.5|3855|10362
1706715900000|2024-01-31 15:45:00|3858.5|3857|3855.5|3854.5|3859|3858.5|3855.5|3854.5|9898
1706716200000|2024-01-31 15:50:00|3855|3854|3853|3852.5|3855.5|3855|3852.5|3852|4948
1706716500000|2024-01-31 15:55:00|3852.5|3852|3850|3849.5|3852.5|3852|3849|3848|7106
1706716800000|2024-01-31 16:00:00|3850.5|3849|3855.5|3855|3855.5|3855|3850|3849|8797
1706717100000|2024-01-31 16:05:00|3856|3855.5|3857|3856.5|3857|3856.5|3854.5|3853.5|12706
1706717400000|2024-01-31 16:10:00|3856.5|3856|3855.5|3855|3857.5|3857|3855|3854.5|19537
1706717700000|2024-01-31 16:15:00|3855|3854.5|3853|3852.5|3855|3854.5|3852.5|3852|8391
1706718000000|2024-01-31 16:20:00|3853.5|3853|3852|3851.5|3853.5|3853|3851.5|3851|8248
1706718300000|2024-01-31 16:25:00|3851.5|3851|3851|3850|3852|3851.5|3850.5|3849.5|17103
1706774400000|2024-02-01 08:00:00|3876.5|3874.5|3862|3860.5|3883.5|3881|3860.5|3859.5|16077
1706774700000|2024-02-01 08:05:00|3861|3860|3861.5|3860|3866|3864.5|3856|3854.5|8157
1706775000000|2024-02-01 08:10:00|3861|3859|3863|3862|3864.5|3863|3859|3857.5|4860
1706775300000|2024-02-01 08:15:00|3863.5|3862.5|3854|3852.5|3866|3864.5|3854|3852.5|31966
1706775600000|2024-02-01 08:20:00|3853.5|3853|3853.5|3852|3860|3858.5|3851.5|3850|6179
1706775900000|2024-02-01 08:25:00|3854|3852.5|3853|3852|3857|3856|3851|3849.5|6219
1706776200000|2024-02-01 08:30:00|3853.5|3852.5|3845.5|3844|3853.5|3853|3845|3844|14443
1706776500000|2024-02-01 08:35:00|3846|3844.5|3843.5|3842.5|3849|3847.5|3843|3842|5741
1706776800000|2024-02-01 08:40:00|3844|3842|3847|3846|3848|3847.5|3841.5|3840|9103
1706777100000|2024-02-01 08:45:00|3846.5|3845.5|3842.5|3841.5|3847.5|3846.5|3841.5|3840.5|5372
1706777400000|2024-02-01 08:50:00|3842|3842|3842.5|3842|3844|3843.5|3841.5|3840|6015
1706777700000|2024-02-01 08:55:00|3842|3841|3848|3847|3848|3847.5|3842|3841|4580
1706778000000|2024-02-01 09:00:00|3848.5|3847.5|3844|3843.5|3850.5|3849.5|3844|3843.5|3765
1706778300000|2024-02-01 09:05:00|3844.5|3844|3845.5|3845|3849|3848|3843.5|3843|2777
1706778600000|2024-02-01 09:10:00|3846.5|3845.5|3847|3846.5|3848|3847.5|3846|3845.5|4140
1706778900000|2024-02-01 09:15:00|3846.5|3846|3845|3844.5|3848|3847.5|3845|3844.5|4566
1706779200000|2024-02-01 09:20:00|3845.5|3845|3844|3843|3845.5|3845|3843.5|3843|2424
1706779500000|2024-02-01 09:25:00|3843.5|3843.5|3838|3837|3843.5|3843.5|3838|3837|4585
1706779800000|2024-02-01 09:30:00|3837.5|3837.5|3836|3835.5|3838|3837.5|3836|3835|1556
1706780100000|2024-02-01 09:35:00|3837.5|3836.5|3839.5|3839|3840|3839.5|3836.5|3836|3732
1706780400000|2024-02-01 09:40:00|3839|3838.5|3838.5|3838|3839|3839|3836|3835.5|1861
1706780700000|2024-02-01 09:45:00|3838|3837.5|3841|3840.5|3842|3841|3838|3837.5|2825
1706781000000|2024-02-01 09:50:00|3840.5|3840|3840.5|3840|3841|3840.5|3839|3838|2931
1706781300000|2024-02-01 09:55:00|3841|3840.5|3835.5|3835|3841|3840.5|3835.5|3834|1062
1706781600000|2024-02-01 10:00:00|3834.5|3834.5|3836|3835.5|3838.5|3838|3834.5|3834|3528
1706781900000|2024-02-01 10:05:00|3835.5|3835|3837.5|3837|3838|3837.5|3835.5|3834.5|1751
1706782200000|2024-02-01 10:10:00|3836.5|3836.5|3836.5|3835.5|3838|3837.5|3835|3834.5|4851
1706782500000|2024-02-01 10:15:00|3836|3835|3833.5|3833|3836.5|3835.5|3832|3831|5300
1706782800000|2024-02-01 10:20:00|3833|3832.5|3833.5|3832.5|3834|3833|3832|3831|1544
1706783100000|2024-02-01 10:25:00|3833|3833|3834.5|3834|3834.5|3834|3832|3831.5|1509
1706783400000|2024-02-01 10:30:00|3835|3834.5|3838|3837|3840|3839|3834.5|3834|671101
1706783700000|2024-02-01 10:35:00|3837.5|3837.5|3837|3836|3838|3837.5|3835.5|3835|2648
1706784000000|2024-02-01 10:40:00|3836.5|3836.5|3835.5|3835|3838|3837|3835.5|3835|4443
1706784300000|2024-02-01 10:45:00|3836|3835.5|3836|3835.5|3838.5|3838|3836|3835.5|4894
1706784600000|2024-02-01 10:50:00|3837|3836|3838.5|3837.5|3839|3838.5|3835|3834|9632
1706784900000|2024-02-01 10:55:00|3839|3838.5|3842.5|3842|3843.5|3843|3839|3838|4600
1706785200000|2024-02-01 11:00:00|3843|3841.5|3841.5|3840.5|3844|3843.5|3841|3840|1584
1706785500000|2024-02-01 11:05:00|3842|3841|3841.5|3841|3842|3841.5|3838.5|3837.5|3178
1706785800000|2024-02-01 11:10:00|3841|3840.5|3839.5|3839|3841|3841|3839|3838|4461
1706786100000|2024-02-01 11:15:00|3840|3839.5|3843.5|3843|3843.5|3843|3840|3839.5|2697
1706786400000|2024-02-01 11:20:00|3843|3842.5|3845.5|3845|3845.5|3845|3842.5|3842|2649
1706786700000|2024-02-01 11:25:00|3846|3845.5|3843.5|3843|3846.5|3846|3842.5|3842|2131
1706787000000|2024-02-01 11:30:00|3843|3842.5|3844|3843.5|3846|3845.5|3843|3842|16770
1706787300000|2024-02-01 11:35:00|3844.5|3844|3846|3845.5|3847|3846.5|3843.5|3843|4738
1706787600000|2024-02-01 11:40:00|3845.5|3845|3844.5|3844|3846.5|3846|3844|3843.5|3017
1706787900000|2024-02-01 11:45:00|3845|3844.5|3846.5|3846|3847|3846.5|3843.5|3843|3561
1706788200000|2024-02-01 11:50:00|3847|3846.5|3848.5|3847.5|3848.5|3847.5|3846.5|3845.5|3261
1706788500000|2024-02-01 11:55:00|3849.5|3848|3850.5|3849|3851|3850|3849|3848|9070
1706788800000|2024-02-01 12:00:00|3850|3848.5|3845.5|3844.5|3851|3849|3843|3842|9129
1706789100000|2024-02-01 12:05:00|3846|3845|3845.5|3844.5|3848.5|3847.5|3845.5|3844.5|22991
1706789400000|2024-02-01 12:10:00|3845|3843.5|3842|3841|3845.5|3844.5|3842|3841|1875
1706789700000|2024-02-01 12:15:00|3841.5|3841.5|3843|3842|3843|3842.5|3841|3840.5|2495
1706790000000|2024-02-01 12:20:00|3842.5|3842.5|3839|3838.5|3842.5|3842.5|3839|3838|2933
1706790300000|2024-02-01 12:25:00|3839.5|3839|3837|3836|3840.5|3839.5|3837|3836|3587
1706790600000|2024-02-01 12:30:00|3837.5|3836.5|3837|3836.5|3839.5|3839|3836.5|3836|2885
1706790900000|2024-02-01 12:35:00|3837.5|3837|3836|3835|3838|3837.5|3834.5|3834|3218
1706791200000|2024-02-01 12:40:00|3835.5|3835.5|3835|3834|3836|3835.5|3834.5|3834|3106
1706791500000|2024-02-01 12:45:00|3834.5|3833.5|3832|3831|3835|3834|3830|3829|8675
1706791800000|2024-02-01 12:50:00|3832.5|3831.5|3832|3831.5|3833|3832.5|3831.5|3830.5|3984
1706792100000|2024-02-01 12:55:00|3832.5|3832|3832.5|3831.5|3833.5|3833|3831|3830|3631
1706792400000|2024-02-01 13:00:00|3832|3832|3830.5|3830|3832|3832|3829.5|3828.5|2166
1706792700000|2024-02-01 13:05:00|3830|3829.5|3833|3832.5|3833.5|3832.5|3830|3829.5|2735
1706793000000|2024-02-01 13:10:00|3833.5|3833|3836|3835|3836|3835.5|3832.5|3831.5|2352
1706793300000|2024-02-01 13:15:00|3835.5|3834.5|3833|3832.5|3836|3835|3833|3832.5|2198
1706793600000|2024-02-01 13:20:00|3833.5|3833|3832.5|3832|3834|3833.5|3832.5|3831.5|4744
1706793900000|2024-02-01 13:25:00|3833|3832.5|3832.5|3831.5|3833.5|3833|3831.5|3830.5|5046
1706794200000|2024-02-01 13:30:00|3833|3831|3831.5|3831|3833|3832|3830|3829|2896
1706794500000|2024-02-01 13:35:00|3832|3830.5|3832.5|3831.5|3834.5|3834|3832|3830.5|10045
1706794800000|2024-02-01 13:40:00|3832|3831|3829.5|3828.5|3832.5|3832|3829.5|3828.5|7622
1706795100000|2024-02-01 13:45:00|3830|3829|3835|3834|3835.5|3834.5|3830|3828.5|7218
1706795400000|2024-02-01 13:50:00|3835.5|3834.5|3835.5|3835|3836|3835.5|3834.5|3834|3017
1706795700000|2024-02-01 13:55:00|3836|3835.5|3840.5|3839.5|3840.5|3839.5|3836|3835.5|4101
1706796000000|2024-02-01 14:00:00|3841|3840|3841|3840|3842.5|3841.5|3839.5|3838.5|3802
1706796300000|2024-02-01 14:05:00|3840|3839|3839|3838.5|3840|3839|3838.5|3837|2291
1706796600000|2024-02-01 14:10:00|3839.5|3839|3840.5|3840|3841|3840.5|3838|3837|2272
1706796900000|2024-02-01 14:15:00|3841.5|3840.5|3841.5|3840.5|3843|3842|3840.5|3839.5|866053
1706797200000|2024-02-01 14:20:00|3840.5|3840|3843|3842.5|3844.5|3843.5|3840|3839.5|7398
1706797500000|2024-02-01 14:25:00|3842.5|3842|3837.5|3836.5|3842.5|3842|3837.5|3836.5|2386
1706797800000|2024-02-01 14:30:00|3836.5|3837|3834|3833.5|3839|3838.5|3834|3833.5|13581
1706798100000|2024-02-01 14:35:00|3833.5|3833|3829.5|3829|3833.5|3833|3827.5|3827|8464
1706798400000|2024-02-01 14:40:00|3830.5|3829.5|3838.5|3838|3838.5|3838|3830.5|3829.5|8787
1706798700000|2024-02-01 14:45:00|3838|3837|3844.5|3843.5|3846|3845|3837.5|3837|9350
1706799000000|2024-02-01 14:50:00|3845|3844|3842|3841|3847.5|3847|3842|3841|7470
1706799300000|2024-02-01 14:55:00|3841.5|3841.5|3847.5|3846.5|3848|3846.5|3841.5|3841|3725
1706799600000|2024-02-01 15:00:00|3845.5|3844.5|3847.5|3846.5|3850.5|3849.5|3845|3844.5|11475
1706799900000|2024-02-01 15:05:00|3848|3847|3851|3850.5|3852|3851.5|3847.5|3846.5|8056
1706800200000|2024-02-01 15:10:00|3851.5|3851|3855.5|3855|3856|3855.5|3851|3850.5|10959
1706800500000|2024-02-01 15:15:00|3856|3855.5|3853.5|3852.5|3857.5|3857|3853|3852.5|9620
1706800800000|2024-02-01 15:20:00|3853|3852|3853.5|3852.5|3854|3853.5|3851.5|3851|3421
1706801100000|2024-02-01 15:25:00|3852.5|3853|3852.5|3851.5|3854|3853.5|3852|3851|6289
1706801400000|2024-02-01 15:30:00|3852|3851|3853.5|3852.5|3854|3853.5|3851|3850.5|3345
1706801700000|2024-02-01 15:35:00|3853|3853|3854|3853.5|3855|3854|3853|3852.5|6797
1706802000000|2024-02-01 15:40:00|3854.5|3854|3855.5|3854.5|3855.5|3854.5|3853|3852.5|7500
1706802300000|2024-02-01 15:45:00|3855|3855|3853|3852|3856|3855.5|3852.5|3851.5|3818
1706802600000|2024-02-01 15:50:00|3852.5|3851.5|3846|3845|3853|3852|3846|3845|15704
1706802900000|2024-02-01 15:55:00|3845.5|3844.5|3843|3842.5|3846|3844.5|3841|3840.5|8924
1706803200000|2024-02-01 16:00:00|3844|3843|3844.5|3844|3845.5|3844.5|3843.5|3842.5|6821
1706803500000|2024-02-01 16:05:00|3844|3843.5|3845|3844|3845.5|3845|3843.5|3843|9288
1706803800000|2024-02-01 16:10:00|3845.5|3844.5|3846|3845.5|3846.5|3846|3845|3844.5|14479
1706804100000|2024-02-01 16:15:00|3846.5|3846|3849.5|3849|3850|3849.5|3845|3844.5|32425
1706804400000|2024-02-01 16:20:00|3849|3848.5|3848.5|3848|3850|3849.5|3847.5|3847|7418
1706804700000|2024-02-01 16:25:00|3849|3848.5|3849|3848|3849|3848.5|3847.5|3847|13762
1706860800000|2024-02-02 08:00:00|3891|3888.5|3898.5|3896.5|3900|3898.5|3888|3886|13540
1706861100000|2024-02-02 08:05:00|3899.5|3897.5|3887.5|3887|3899.5|3897.5|3887.5|3886.5|181182
1706861400000|2024-02-02 08:10:00|3889|3888|3884|3883|3894|3892.5|3883.5|3882.5|12617
1706861700000|2024-02-02 08:15:00|3883.5|3882|3879|3878.5|3883.5|3882|3875.5|3874.5|27435
1706862000000|2024-02-02 08:20:00|3879.5|3879.5|3875.5|3875|3880|3879.5|3875.5|3874.5|4688
1706862300000|2024-02-02 08:25:00|3877|3875.5|3869|3868|3877|3876|3867|3866|7241
1706862600000|2024-02-02 08:30:00|3868.5|3867.5|3874.5|3873.5|3875|3874|3867.5|3867|5296
1706862900000|2024-02-02 08:35:00|3875|3874|3875|3874|3877|3876|3874|3873.5|3190
1706863200000|2024-02-02 08:40:00|3875.5|3874.5|3875|3874|3876.5|3875.5|3873|3872|2138
1706863500000|2024-02-02 08:45:00|3874|3872.5|3876|3875|3877.5|3876.5|3872|3871|3864
1706863800000|2024-02-02 08:50:00|3875.5|3874.5|3872.5|3871.5|3875.5|3874.5|3868.5|3867.5|4958
1706864100000|2024-02-02 08:55:00|3873|3872|3879|3878|3879.5|3879|3873|3872|2529
1706864400000|2024-02-02 09:00:00|3880.5|3878.5|3876|3875.5|3881|3880.5|3874.5|3873.5|6356
1706864700000|2024-02-02 09:05:00|3875.5|3875|3879|3878.5|3879|3878.5|3874.5|3873.5|6233
1706865000000|2024-02-02 09:10:00|3879.5|3879|3876|3875.5|3879.5|3879|3875|3874|5758
1706865300000|2024-02-02 09:15:00|3876.5|3875|3879|3878|3879.5|3878.5|3876.5|3875|5871
1706865600000|2024-02-02 09:20:00|3878.5|3878.5|3878|3877.5|3880|3879|3876.5|3875.5|6063
1706865900000|2024-02-02 09:25:00|3878.5|3878|3876.5|3876|3879|3878.5|3876|3875.5|4912
1706866200000|2024-02-02 09:30:00|3876|3875.5|3876.5|3876|3878|3877|3876|3875.5|2906
1706866500000|2024-02-02 09:35:00|3877|3876.5|3877|3876|3879|3878|3875.5|3875|2982
1706866800000|2024-02-02 09:40:00|3876.5|3876.5|3876|3875|3876.5|3876.5|3874.5|3874|2713
1706867100000|2024-02-02 09:45:00|3875.5|3875.5|3879.5|3878.5|3879.5|3878.5|3875.5|3875.5|1588
1706867400000|2024-02-02 09:50:00|3879|3878|3879|3878.5|3879.5|3878.5|3878|3877.5|470
1706867700000|2024-02-02 09:55:00|3879.5|3879|3883|3882.5|3883|3882.5|3879.5|3879|3514
1706868000000|2024-02-02 10:00:00|3882.5|3882|3882|3881.5|3883.5|3883|3881.5|3881|3834
1706868300000|2024-02-02 10:05:00|3882.5|3882|3884|3883|3885|3884|3882|3881.5|3572
1706868600000|2024-02-02 10:10:00|3883.5|3883.5|3882|3881.5|3884|3883.5|3881|3880.5|8016
1706868900000|2024-02-02 10:15:00|3881.5|3881|3878|3877.5|3881.5|3881.5|3878|3877.5|7008
1706869200000|2024-02-02 10:20:00|3879.5|3879|3877|3876|3879.5|3879|3876|3875.5|8611
1706869500000|2024-02-02 10:25:00|3876.5|3876.5|3877|3876|3878|3877.5|3875|3874.5|9494
1706869800000|2024-02-02 10:30:00|3878|3876.5|3880.5|3880|3881|3880|3877.5|3876.5|1633
1706870100000|2024-02-02 10:35:00|3880|3879.5|3881|3880|3881.5|3880.5|3879|3878|2631
1706870400000|2024-02-02 10:40:00|3880.5|3879.5|3881|3880.5|3882|3881|3879.5|3878.5|4960
1706870700000|2024-02-02 10:45:00|3880.5|3880|3881.5|3881|3884|3883|3880|3879.5|3381
1706871000000|2024-02-02 10:50:00|3881|3880.5|3876|3875|3881|3880.5|3875.5|3875|2691
1706871300000|2024-02-02 10:55:00|3875.5|3876.5|3880.5|3880|3880.5|3880|3875.5|3876.5|2569
1706871600000|2024-02-02 11:00:00|3881|3880.5|3880.5|3879.5|3883.5|3882.5|3880.5|3879.5|2109
1706871900000|2024-02-02 11:05:00|3881|3880|3880|3879|3881|3880|3878.5|3878|4798
1706872200000|2024-02-02 11:10:00|3879.5|3879.5|3877.5|3876.5|3880|3879.5|3877|3876.5|5357
1706872500000|2024-02-02 11:15:00|3877|3876|3876.5|3875.5|3877|3876.5|3874.5|3874|2287
1706872800000|2024-02-02 11:20:00|3877|3876|3875.5|3874.5|3877|3876.5|3875|3874.5|5114
1706873100000|2024-02-02 11:25:00|3875|3874|3876.5|3876|3878|3877|3875|3874|2989
1706873400000|2024-02-02 11:30:00|3877|3875.5|3877|3876|3877.5|3876.5|3876|3875.5|2208
1706873700000|2024-02-02 11:35:00|3877.5|3876.5|3878|3877|3878.5|3878|3876|3875|4289
1706874000000|2024-02-02 11:40:00|3877.5|3876.5|3880.5|3880|3881|3880.5|3876.5|3876|2020
1706874300000|2024-02-02 11:45:00|3880|3879.5|3879.5|3878.5|3880.5|3879.5|3878|3877|2224
1706874600000|2024-02-02 11:50:00|3879|3877.5|3877|3876.5|3880.5|3880|3876.5|3876|10803
1706874900000|2024-02-02 11:55:00|3876.5|3876|3877.5|3877|3878|3877.5|3876.5|3876|4699
1706875200000|2024-02-02 12:00:00|3878|3876.5|3877|3876.5|3878.5|3878|3877|3876.5|3751
1706875500000|2024-02-02 12:05:00|3876.5|3876|3877.5|3877|3877.5|3877|3876.5|3876|2530
1706875800000|2024-02-02 12:10:00|3878|3877.5|3877.5|3876.5|3878|3877.5|3876.5|3876|2879
1706876100000|2024-02-02 12:15:00|3877|3877|3878|3877.5|3878|3877.5|3877|3877|3409
1706876400000|2024-02-02 12:20:00|3878.5|3878|3880|3879.5|3880|3879.5|3878.5|3878|11193
1706876700000|2024-02-02 12:25:00|3880.5|3880|3880|3879|3881.5|3880.5|3878.5|3878|2470
1706877000000|2024-02-02 12:30:00|3879.5|3879.5|3880|3879.5|3882.5|3881.5|3879.5|3879|964
1706877300000|2024-02-02 12:35:00|3880.5|3880|3881.5|3880.5|3883|3882.5|3880.5|3879.5|4650
1706877600000|2024-02-02 12:40:00|3881|3880|3881.5|3880.5|3882|3881|3880.5|3879.5|2238
1706877900000|2024-02-02 12:45:00|3881|3880|3880.5|3879.5|3881|3880|3880|3879.5|2972
1706878200000|2024-02-02 12:50:00|3880|3879|3879.5|3878.5|3880.5|3879.5|3879|3878|631
1706878500000|2024-02-02 12:55:00|3879|3879|3880|3879|3880|3879|3878|3877|2512
1706878800000|2024-02-02 13:00:00|3879.5|3878.5|3878.5|3877.5|3880|3878.5|3878|3877.5|3003
1706879100000|2024-02-02 13:05:00|3878|3878|3878.5|3878|3879|3878.5|3878|3878|1029
1706879400000|2024-02-02 13:10:00|3878|3877.5|3876.5|3875.5|3878.5|3877.5|3876|3875.5|2691
1706879700000|2024-02-02 13:15:00|3876|3876|3880.5|3879.5|3880.5|3879.5|3876|3875|3264
1706880000000|2024-02-02 13:20:00|3880|3879|3878|3877.5|3880.5|3879|3877|3876.5|2013
1706880300000|2024-02-02 13:25:00|3877.5|3876.5|3877|3876|3877.5|3876.5|3876.5|3876|352
1706880600000|2024-02-02 13:30:00|3877.5|3877|3884.5|3883.5|3884.5|3883.5|3874|3870|10694
1706880900000|2024-02-02 13:35:00|3884|3883|3885.5|3884|3888.5|3887.5|3884|3883|5598
1706881200000|2024-02-02 13:40:00|3885|3885|3884|3883|3887.5|3886.5|3883.5|3882.5|2240
1706881500000|2024-02-02 13:45:00|3884.5|3883.5|3884|3882.5|3886|3885.5|3882|3881|3464
1706881800000|2024-02-02 13:50:00|3884.5|3883|3883.5|3882.5|3886.5|3885.5|3883|3882.5|1991
1706882100000|2024-02-02 13:55:00|3884|3883|3885.5|3884.5|3887|3886|3883|3882|1763
1706882400000|2024-02-02 14:00:00|3887|3885|3886|3885|3888|3887|3885.5|3884.5|4157
1706882700000|2024-02-02 14:05:00|3885.5|3885.5|3886.5|3885.5|3888|3887|3885|3884|2719
1706883000000|2024-02-02 14:10:00|3886|3885|3885|3884.5|3888|3887.5|3884.5|3883.5|2084
1706883300000|2024-02-02 14:15:00|3884.5|3884|3881|3880|3885|3884|3880.5|3880|4274
1706883600000|2024-02-02 14:20:00|3880.5|3880.5|3881.5|3881|3882|3881|3878|3877.5|6015
1706883900000|2024-02-02 14:25:00|3882|3881.5|3881|3880|3883|3882|3880|3879|8601
1706884200000|2024-02-02 14:30:00|3880|3879.5|3881|3880.5|3888|3887|3879|3878.5|13332
1706884500000|2024-02-02 14:35:00|3880.5|3880|3876|3874.5|3883|3882|3874|3873|8814
1706884800000|2024-02-02 14:40:00|3875.5|3874|3873|3872|3875.5|3874.5|3870|3869.5|7561
1706885100000|2024-02-02 14:45:00|3873.5|3872.5|3868.5|3868|3873.5|3873|3866|3865|9261
1706885400000|2024-02-02 14:50:00|3868|3867|3870.5|3869.5|3870.5|3869.5|3866.5|3866|6833
1706885700000|2024-02-02 14:55:00|3870|3869|3869|3868|3872|3871|3867|3866|6996
1706886000000|2024-02-02 15:00:00|3868|3866.5|3867.5|3867|3871|3870.5|3867.5|3866.5|7253
1706886300000|2024-02-02 15:05:00|3867|3866.5|3870.5|3869.5|3871|3870|3865|3864.5|6381
1706886600000|2024-02-02 15:10:00|3870|3870|3868|3867.5|3870.5|3870|3867.5|3866.5|4265
1706886900000|2024-02-02 15:15:00|3867.5|3867|3865|3864|3868|3867.5|3865|3864|3474
1706887200000|2024-02-02 15:20:00|3865.5|3864.5|3867.5|3866.5|3867.5|3866.5|3863|3862.5|5034
1706887500000|2024-02-02 15:25:00|3867|3866|3868.5|3867.5|3868.5|3868|3866|3865.5|5508
1706887800000|2024-02-02 15:30:00|3869|3868|3868|3867.5|3869.5|3869|3868|3867.5|3871
1706888100000|2024-02-02 15:35:00|3867.5|3867|3864.5|3863.5|3868.5|3867.5|3864|3863.5|5991
1706888400000|2024-02-02 15:40:00|3864|3863|3863.5|3862.5|3864|3863.5|3861.5|3861|5253
1706888700000|2024-02-02 15:45:00|3864|3863|3858.5|3858|3864.5|3864|3858.5|3858|6771
1706889000000|2024-02-02 15:50:00|3859|3858.5|3862|3861|3862|3861.5|3857.5|3856.5|4276
1706889300000|2024-02-02 15:55:00|3861.5|3861.5|3865|3864.5|3866|3865.5|3861.5|3861.5|5512
1706889600000|2024-02-02 16:00:00|3864.5|3864|3861.5|3861|3865|3864.5|3861|3860.5|4656
1706889900000|2024-02-02 16:05:00|3860|3859.5|3857.5|3856.5|3860|3859.5|3857|3856.5|5811
1706890200000|2024-02-02 16:10:00|3858|3857.5|3856.5|3856|3859.5|3858.5|3855.5|3855|7629
1706890500000|2024-02-02 16:15:00|3857|3856.5|3858.5|3858|3859.5|3859|3855.5|3855|7239
1706890800000|2024-02-02 16:20:00|3859|3858.5|3859|3858.5|3861|3860.5|3858.5|3858.5|7578
1706891100000|2024-02-02 16:25:00|3859.5|3859|3862.5|3862|3863.5|3862.5|3859.5|3859|22251
1707120000000|2024-02-05 08:00:00|3879|3876|3878|3877|3888.5|3887|3875|3873.5|4959
1707120300000|2024-02-05 08:05:00|3878.5|3877.5|3881|3879.5|3882|3881.5|3877.5|3876.5|10180
1707120600000|2024-02-05 08:10:00|3880.5|3879|3888|3886.5|3888|3886.5|3880.5|3879|5009
1707120900000|2024-02-05 08:15:00|3887.5|3887.5|3885.5|3884|3887.5|3887.5|3882.5|3881.5|4600
1707121200000|2024-02-05 08:20:00|3885|3884.5|3887|3886.5|3887.5|3886.5|3884.5|3883.5|2252
1707121500000|2024-02-05 08:25:00|3888|3887.5|3889|3888|3890|3889|3887.5|3887|3397
1707121800000|2024-02-05 08:30:00|3889.5|3887.5|3887.5|3886|3890|3889|3886.5|3885.5|4198
1707122100000|2024-02-05 08:35:00|3887|3886.5|3886|3885|3889|3887.5|3885.5|3884|3191
1707122400000|2024-02-05 08:40:00|3885.5|3884.5|3886|3885|3886|3885.5|3885|3884.5|1573
1707122700000|2024-02-05 08:45:00|3885.5|3884.5|3886.5|3885.5|3887|3886.5|3885|3884.5|3057
1707123000000|2024-02-05 08:50:00|3887|3886.5|3883.5|3882.5|3887.5|3887|3881.5|3880.5|5219
1707123300000|2024-02-05 08:55:00|3884|3883|3881|3880|3884|3883|3880.5|3880|2412
1707123600000|2024-02-05 09:00:00|3881.5|3880.5|3882|3881|3882.5|3882|3878.5|3877.5|2915
1707123900000|2024-02-05 09:05:00|3881.5|3880.5|3882|3881.5|3882.5|3881.5|3880|3879.5|2438
1707124200000|2024-02-05 09:10:00|3882.5|3881|3880.5|3879.5|3882.5|3881|3879.5|3879|4186
1707124500000|2024-02-05 09:15:00|3880|3879|3880.5|3879|3880.5|3879.5|3878.5|3878|4835
1707124800000|2024-02-05 09:20:00|3880|3879.5|3880.5|3879.5|3882|3881.5|3880|3879|3140
1707125100000|2024-02-05 09:25:00|3881|3880|3885|3884|3886|3885|3881|3880|1541
1707125400000|2024-02-05 09:30:00|3883.5|3882.5|3886.5|3885.5|3887|3886|3882.5|3882|4901
1707125700000|2024-02-05 09:35:00|3886|3886|3892|3891|3893|3892|3886|3885.5|4027
1707126000000|2024-02-05 09:40:00|3892.5|3891.5|3889|3888|3892.5|3891.5|3887.5|3886.5|3624
1707126300000|2024-02-05 09:45:00|3890|3888.5|3886|3885.5|3891|3890|3885.5|3885|5403
1707126600000|2024-02-05 09:50:00|3885.5|3885|3886.5|3886|3887.5|3887|3884.5|3884|6958
1707126900000|2024-02-05 09:55:00|3887|3886.5|3887|3886|3887.5|3886.5|3886.5|3886|1929
1707127200000|2024-02-05 10:00:00|3886|3885.5|3890.5|3889.5|3890.5|3889.5|3885.5|3885|3259
1707127500000|2024-02-05 10:05:00|3890|3890|3888|3887.5|3890|3890|3888|3887.5|3865
1707127800000|2024-02-05 10:10:00|3888.5|3888|3895|3894.5|3895|3894.5|3887|3886|4575
1707128100000|2024-02-05 10:15:00|3894.5|3894|3897.5|3896.5|3897.5|3896.5|3892|3891.5|5968
1707128400000|2024-02-05 10:20:00|3897|3897|3900.5|3900|3901|3900.5|3897|3896.5|4730
1707128700000|2024-02-05 10:25:00|3900|3899.5|3899|3898.5|3901.5|3901|3898.5|3897.5|6557
1707129000000|2024-02-05 10:30:00|3898.5|3898|3901|3900|3901|3900.5|3898.5|3898|3185
1707129300000|2024-02-05 10:35:00|3900.5|3899.5|3901|3900.5|3902|3901|3898.5|3898|3959
1707129600000|2024-02-05 10:40:00|3900.5|3900|3901|3900.5|3901.5|3900.5|3898.5|3898|1921
1707129900000|2024-02-05 10:45:00|3901.5|3901|3901.5|3901|3903.5|3903|3901|3900.5|2964
1707130200000|2024-02-05 10:50:00|3901|3900.5|3901.5|3901|3902|3901.5|3900|3899|4105
1707130500000|2024-02-05 10:55:00|3901|3900.5|3899|3898.5|3901|3900.5|3897|3896.5|2003
1707130800000|2024-02-05 11:00:00|3898.5|3898|3896.5|3896|3898.5|3898|3896|3895.5|4281
1707131100000|2024-02-05 11:05:00|3897|3896.5|3898.5|3898|3898.5|3898|3896.5|3896|4802
1707131400000|2024-02-05 11:10:00|3899|3898.5|3899|3898|3900|3899.5|3898.5|3898|3622
1707131700000|2024-02-05 11:15:00|3898.5|3898.5|3899.5|3898.5|3899.5|3899|3896.5|3896|3350
1707132000000|2024-02-05 11:20:00|3899|3898|3902.5|3902|3902.5|3902|3898|3897.5|4190
1707132300000|2024-02-05 11:25:00|3902|3901.5|3901.5|3901|3903|3902|3901.5|3901|3682
1707132600000|2024-02-05 11:30:00|3901|3900.5|3900.5|3900|3901|3900.5|3899|3898.5|6943
1707132900000|2024-02-05 11:35:00|3901|3900.5|3901.5|3900.5|3903|3902.5|3900|3899|6845
1707133200000|2024-02-05 11:40:00|3901|3901|3899|3898.5|3901.5|3901|3899|3898.5|2175
1707133500000|2024-02-05 11:45:00|3899.5|3899|3907.5|3907|3908|3907|3897.5|3897|4190
1707133800000|2024-02-05 11:50:00|3908|3907.5|3910|3909|3910.5|3910|3907.5|3907|4756
1707134100000|2024-02-05 11:55:00|3909.5|3908.5|3910|3909.5|3910|3909.5|3907.5|3906.5|2861
1707134400000|2024-02-05 12:00:00|3909.5|3909|3911.5|3911|3912.5|3911.5|3908.5|3907.5|4633
1707134700000|2024-02-05 12:05:00|3912|3911.5|3921.5|3920.5|3921.5|3920.5|3910.5|3909.5|7097
1707135000000|2024-02-05 12:10:00|3920.5|3920|3917|3916.5|3921.5|3920.5|3915|3914.5|3365
1707135300000|2024-02-05 12:15:00|3916.5|3915.5|3921|3920.5|3921|3920.5|3916.5|3915.5|2745
1707135600000|2024-02-05 12:20:00|3920.5|3920|3923.5|3922.5|3925|3924|3920|3919.5|4493
1707135900000|2024-02-05 12:25:00|3922.5|3922|3926|3925.5|3926.5|3925.5|3921.5|3921|3201
1707136200000|2024-02-05 12:30:00|3926.5|3925|3924.5|3924|3927|3926.5|3924.5|3923.5|3996
1707136500000|2024-02-05 12:35:00|3924|3923.5|3925.5|3924.5|3926|3925|3924|3923.5|3585
1707136800000|2024-02-05 12:40:00|3925|3924|3924.5|3924|3925.5|3924.5|3923|3922.5|2424
1707137100000|2024-02-05 12:45:00|3924|3923.5|3928|3927.5|3928.5|3928|3923|3922|11544
1707137400000|2024-02-05 12:50:00|3928.5|3927|3927.5|3926.5|3928.5|3927|3926|3925.5|2509
1707137700000|2024-02-05 12:55:00|3927|3927|3928.5|3928|3930|3929|3927|3927|2865
1707138000000|2024-02-05 13:00:00|3928|3927.5|3925.5|3924.5|3928|3927.5|3924.5|3923.5|3098
1707138300000|2024-02-05 13:05:00|3925|3924|3923|3922|3925|3924|3921.5|3920.5|2710
1707138600000|2024-02-05 13:10:00|3922.5|3921.5|3921.5|3921|3923.5|3923|3921.5|3921|1509
1707138900000|2024-02-05 13:15:00|3921|3920.5|3919|3918.5|3922|3921|3919|3918.5|4819
1707139200000|2024-02-05 13:20:00|3918.5|3918|3917|3916|3919|3918.5|3915.5|3914.5|1709
1707139500000|2024-02-05 13:25:00|3916.5|3915.5|3911|3910.5|3916.5|3915.5|3911|3910.5|2962
1707139800000|2024-02-05 13:30:00|3911.5|3910|3914.5|3914|3914.5|3914|3911|3910|3248
1707140100000|2024-02-05 13:35:00|3915|3914.5|3910|3909|3915.5|3914.5|3909|3908|2661
1707140400000|2024-02-05 13:40:00|3909.5|3908.5|3907.5|3906|3910|3909.5|3907|3906|3771
1707140700000|2024-02-05 13:45:00|3907|3906.5|3910|3909|3910|3909|3907|3906|4328
1707141000000|2024-02-05 13:50:00|3909.5|3909.5|3909.5|3909|3911.5|3911|3909.5|3908.5|3894
1707141300000|2024-02-05 13:55:00|3910|3908.5|3907.5|3907|3911|3910|3907.5|3907|3492
1707141600000|2024-02-05 14:00:00|3907|3906.5|3906.5|3906|3907|3906.5|3905.5|3905|3001
1707141900000|2024-02-05 14:05:00|3906|3905.5|3905.5|3905|3907|3906|3904.5|3903.5|1887
1707142200000|2024-02-05 14:10:00|3906|3905.5|3905.5|3905|3907.5|3906.5|3905.5|3905|1400
1707142500000|2024-02-05 14:15:00|3906|3905.5|3903|3902|3906|3905.5|3903|3902|4322
1707142800000|2024-02-05 14:20:00|3902.5|3902.5|3904|3903.5|3904|3903.5|3902.5|3901.5|2568
1707143100000|2024-02-05 14:25:00|3904.5|3904|3905.5|3904.5|3906.5|3906|3904.5|3904|3840
1707143400000|2024-02-05 14:30:00|3907|3905|3904|3903|3907|3906.5|3899.5|3898.5|8141
1707143700000|2024-02-05 14:35:00|3903.5|3902.5|3907|3905.5|3908|3907|3903.5|3902.5|7514
1707144000000|2024-02-05 14:40:00|3906.5|3906|3908.5|3907|3912|3911|3906|3906|5619
1707144300000|2024-02-05 14:45:00|3908|3907.5|3910.5|3909.5|3911.5|3910.5|3907|3906|5786
1707144600000|2024-02-05 14:50:00|3911|3910.5|3910|3909|3912|3911.5|3909|3908|7262
1707144900000|2024-02-05 14:55:00|3910.5|3910|3908.5|3907|3911.5|3911|3907.5|3907|8418
1707145200000|2024-02-05 15:00:00|3908|3908.5|3904.5|3904|3909|3908.5|3904.5|3904|7726
1707145500000|2024-02-05 15:05:00|3904|3903.5|3903.5|3903|3905.5|3905|3902.5|3901.5|7154
1707145800000|2024-02-05 15:10:00|3903|3902.5|3901.5|3901|3904.5|3904|3901.5|3900.5|6522
1707146100000|2024-02-05 15:15:00|3901|3900.5|3900.5|3900|3902.5|3902|3900|3899.5|7058
1707146400000|2024-02-05 15:20:00|3900|3899.5|3899|3898|3900|3899.5|3897|3896.5|8891
1707146700000|2024-02-05 15:25:00|3898.5|3897.5|3900.5|3899.5|3901.5|3901|3897|3896.5|6159
1707147000000|2024-02-05 15:30:00|3899.5|3899|3901|3900|3901.5|3900.5|3898.5|3898|8361
1707147300000|2024-02-05 15:35:00|3901.5|3900.5|3905.5|3905|3906.5|3906|3900.5|3900|7805
1707147600000|2024-02-05 15:40:00|3906|3904.5|3907.5|3907|3908.5|3908|3905|3904.5|8585
1707147900000|2024-02-05 15:45:00|3907|3906.5|3910.5|3909.5|3911.5|3911|3906|3905.5|7815
1707148200000|2024-02-05 15:50:00|3910|3909|3908.5|3908|3911|3910.5|3907.5|3907|7794
1707148500000|2024-02-05 15:55:00|3908|3907.5|3909|3908.5|3909.5|3908.5|3907.5|3907|6643
1707148800000|2024-02-05 16:00:00|3909.5|3908|3909.5|3909|3910|3909|3907.5|3906.5|4691
1707149100000|2024-02-05 16:05:00|3910|3908.5|3912|3911.5|3912|3911.5|3908|3907.5|5951
1707149400000|2024-02-05 16:10:00|3912.5|3912|3911.5|3910.5|3914.5|3913.5|3910|3909.5|10696
1707149700000|2024-02-05 16:15:00|3911|3911|3911|3910.5|3913|3912.5|3910.5|3910|5862
1707150000000|2024-02-05 16:20:00|3910.5|3910|3911.5|3911|3912.5|3912|3910.5|3910|17482
1707150300000|2024-02-05 16:25:00|3911|3910.5|3912|3911|3913.5|3913|3910.5|3910|17441
1707206400000|2024-02-06 08:00:00|3930.5|3927|3944.5|3943|3944.5|3943|3930|3927|14733
1707206700000|2024-02-06 08:05:00|3946|3943.5|3950|3949|3950|3949.5|3942|3941|32617
1707207000000|2024-02-06 08:10:00|3951.5|3949.5|3953|3952|3958|3957|3951|3949.5|11936
1707207300000|2024-02-06 08:15:00|3954|3953|3959|3958.5|3959.5|3959|3950.5|3950|13174
1707207600000|2024-02-06 08:20:00|3959.5|3959|3962|3961.5|3962|3961.5|3957|3956.5|13149
1707207900000|2024-02-06 08:25:00|3962.5|3962|3968|3967.5|3969|3968.5|3960.5|3960|9230
1707208200000|2024-02-06 08:30:00|3968.5|3968|3967|3966.5|3971.5|3971|3967|3966.5|14571
1707208500000|2024-02-06 08:35:00|3967.5|3966|3965.5|3965|3967.5|3966|3958|3957|17571
1707208800000|2024-02-06 08:40:00|3966|3964.5|3967|3966.5|3967|3966.5|3965|3964.5|10695
1707209100000|2024-02-06 08:45:00|3968|3967.5|3968|3967.5|3970|3969|3966.5|3966|14708
1707209400000|2024-02-06 08:50:00|3971|3970|3963.5|3962.5|3972|3971.5|3963.5|3962.5|61874
1707209700000|2024-02-06 08:55:00|3962.5|3963|3958|3957|3963|3963|3957.5|3956.5|4971
1707210000000|2024-02-06 09:00:00|3958.5|3957.5|3956|3955.5|3961|3960|3954.5|3953.5|8677
1707210300000|2024-02-06 09:05:00|3957|3956|3956|3955|3957.5|3957|3955.5|3954.5|7923
1707210600000|2024-02-06 09:10:00|3957|3955.5|3953.5|3953|3958.5|3958|3953.5|3952.5|6036
1707210900000|2024-02-06 09:15:00|3953|3952.5|3950.5|3950|3953.5|3952.5|3950.5|3950|7336
1707211200000|2024-02-06 09:20:00|3951|3950.5|3950.5|3950|3952|3951.5|3950|3949.5|7571
1707211500000|2024-02-06 09:25:00|3951|3950.5|3951|3950.5|3952|3951|3950.5|3949.5|6999
1707211800000|2024-02-06 09:30:00|3951.5|3950|3946|3945|3952.5|3951.5|3945|3944|6986
1707212100000|2024-02-06 09:35:00|3945.5|3945.5|3942.5|3941.5|3945.5|3945.5|3941.5|3940.5|5341
1707212400000|2024-02-06 09:40:00|3943|3942|3940.5|3940|3943.5|3942.5|3937.5|3936.5|5393
1707212700000|2024-02-06 09:45:00|3941|3940.5|3935.5|3934.5|3941|3940.5|3932.5|3931|4641
1707213000000|2024-02-06 09:50:00|3936.5|3935.5|3935.5|3935|3939|3938|3933|3932|3524
1707213300000|2024-02-06 09:55:00|3936|3935.5|3932|3931.5|3937|3936|3932|3931|2865
1707213600000|2024-02-06 10:00:00|3932.5|3931|3932.5|3931.5|3934|3933|3930.5|3930|1687
1707213900000|2024-02-06 10:05:00|3932|3930|3933.5|3933|3934|3933.5|3930|3929.5|2585
1707214200000|2024-02-06 10:10:00|3933|3932.5|3938|3936.5|3938|3937.5|3932.5|3932|3641
1707214500000|2024-02-06 10:15:00|3938.5|3937|3937|3936.5|3938.5|3938|3936.5|3936|3197
1707214800000|2024-02-06 10:20:00|3936.5|3936|3937.5|3937|3939.5|3938.5|3936.5|3935.5|4099
1707215100000|2024-02-06 10:25:00|3937|3936|3934.5|3933.5|3937|3936.5|3934.5|3933.5|1300
1707215400000|2024-02-06 10:30:00|3934|3934|3930|3929.5|3934.5|3934|3930|3929.5|23727
1707215700000|2024-02-06 10:35:00|3930.5|3930|3932|3931|3932.5|3932|3930.5|3930|5379
1707216000000|2024-02-06 10:40:00|3931.5|3930.5|3931.5|3931|3932.5|3931.5|3929.5|3929|4070
1707216300000|2024-02-06 10:45:00|3931|3930.5|3927|3926.5|3931|3930.5|3926.5|3926|6812
1707216600000|2024-02-06 10:50:00|3928|3927.5|3932|3931|3932|3931.5|3928|3927.5|3009
1707216900000|2024-02-06 10:55:00|3932.5|3931.5|3932|3931.5|3932.5|3932|3930|3929|2074
1707217200000|2024-02-06 11:00:00|3932.5|3932|3927|3926.5|3933|3932|3927|3926.5|4145
1707217500000|2024-02-06 11:05:00|3927.5|3927|3928.5|3928|3928.5|3928|3927|3926.5|1612
1707217800000|2024-02-06 11:10:00|3929.5|3929|3931|3930|3931.5|3930.5|3927|3926.5|4774
1707218100000|2024-02-06 11:15:00|3930.5|3929.5|3926.5|3926|3931|3930|3925.5|3925|5871
1707218400000|2024-02-06 11:20:00|3926|3925.5|3928.5|3928|3929|3928.5|3926|3925.5|4771
1707218700000|2024-02-06 11:25:00|3928|3927.5|3929.5|3929|3929.5|3929|3928|3927.5|3050
1707219000000|2024-02-06 11:30:00|3930.5|3930|3925.5|3925|3930.5|3930|3925.5|3925|4055
1707219300000|2024-02-06 11:35:00|3924.5|3924|3925|3924.5|3925.5|3925|3923.5|3922.5|3873
1707219600000|2024-02-06 11:40:00|3924.5|3924|3925|3924.5|3925|3924.5|3923|3922|5723
1707219900000|2024-02-06 11:45:00|3926|3925.5|3925.5|3925|3927|3926|3924|3923.5|13343
1707220200000|2024-02-06 11:50:00|3926|3925.5|3925.5|3925|3926|3925.5|3924|3923|4741
1707220500000|2024-02-06 11:55:00|3925|3924.5|3928|3927|3929|3928.5|3925|3924.5|5032
1707220800000|2024-02-06 12:00:00|3927.5|3927.5|3926.5|3926|3927.5|3927.5|3926|3925.5|3868
1707221100000|2024-02-06 12:05:00|3926|3925.5|3928|3927|3928|3927|3926|3925.5|7333
1707221400000|2024-02-06 12:10:00|3927.5|3927.5|3928.5|3928|3930.5|3930|3927.5|3927.5|3064
1707221700000|2024-02-06 12:15:00|3929|3928.5|3929.5|3928.5|3930.5|3930|3928|3927|2255
1707222000000|2024-02-06 12:20:00|3929|3929|3924|3923.5|3929|3929|3924|3923.5|1077
1707222300000|2024-02-06 12:25:00|3923.5|3923|3924|3923|3926|3925.5|3923|3922.5|3525
1707222600000|2024-02-06 12:30:00|3923.5|3922.5|3927.5|3926.5|3928|3927|3923.5|3922.5|3590
1707222900000|2024-02-06 12:35:00|3927|3926|3927|3926.5|3927|3927|3926|3925.5|2127
1707223200000|2024-02-06 12:40:00|3927.5|3927|3929|3928.5|3929.5|3929|3927.5|3926.5|3257
1707223500000|2024-02-06 12:45:00|3929.5|3929|3926|3925|3929.5|3929|3926|3925|4636
1707223800000|2024-02-06 12:50:00|3925.5|3924.5|3925.5|3925|3925.5|3925|3924.5|3923.5|4374
1707224100000|2024-02-06 12:55:00|3925|3924.5|3923.5|3923|3925|3924.5|3923.5|3922.5|3233
1707224400000|2024-02-06 13:00:00|3923|3922.5|3925|3924.5|3925.5|3925|3922|3921.5|1355
1707224700000|2024-02-06 13:05:00|3925.5|3924|3925.5|3924.5|3926.5|3925.5|3924.5|3924|1905
1707225000000|2024-02-06 13:10:00|3924.5|3924|3926|3925|3928|3927|3924.5|3924|3470
1707225300000|2024-02-06 13:15:00|3926.5|3925.5|3926.5|3926|3926.5|3926|3926|3925|1802
1707225600000|2024-02-06 13:20:00|3927|3926.5|3927.5|3927|3928.5|3927.5|3926.5|3925.5|2739
1707225900000|2024-02-06 13:25:00|3928|3927.5|3929|3928|3930|3929.5|3926.5|3926|3717
1707226200000|2024-02-06 13:30:00|3929.5|3928.5|3929|3928.5|3932.5|3931.5|3928.5|3928|10467
1707226500000|2024-02-06 13:35:00|3929.5|3929|3932|3931.5|3933|3932.5|3929.5|3929|10112
1707226800000|2024-02-06 13:40:00|3932.5|3932|3935.5|3935|3935.5|3935|3932|3931.5|6051
1707227100000|2024-02-06 13:45:00|3936|3935.5|3936.5|3936|3937.5|3936.5|3936|3935.5|8702
1707227400000|2024-02-06 13:50:00|3936|3935.5|3936|3935.5|3937.5|3937|3935.5|3935|14416
1707227700000|2024-02-06 13:55:00|3936.5|3936|3937|3936.5|3937.5|3937|3936|3935.5|5347
1707228000000|2024-02-06 14:00:00|3937.5|3937|3939.5|3938.5|3941.5|3940.5|3937.5|3937|3937
1707228300000|2024-02-06 14:05:00|3940|3939|3938.5|3937.5|3940|3939.5|3938.5|3937.5|2071
1707228600000|2024-02-06 14:10:00|3938|3938|3938|3937.5|3938.5|3938|3937.5|3936.5|3111
1707228900000|2024-02-06 14:15:00|3938.5|3938|3937.5|3936.5|3938.5|3938|3937|3936.5|2249
1707229200000|2024-02-06 14:20:00|3937|3936|3940.5|3940|3941|3940|3936.5|3936|5767
1707229500000|2024-02-06 14:25:00|3941.5|3940.5|3945|3944.5|3946|3945.5|3941|3940.5|48346
1707229800000|2024-02-06 14:30:00|3944.5|3944|3945|3944.5|3945.5|3945|3939|3938.5|19877
1707230100000|2024-02-06 14:35:00|3945.5|3945|3945.5|3945|3947.5|3947|3943|3942.5|17901
1707230400000|2024-02-06 14:40:00|3945|3944.5|3947|3946|3950.5|3949.5|3945|3944.5|37324
1707230700000|2024-02-06 14:45:00|3946.5|3945.5|3951|3950.5|3952|3951.5|3946|3945.5|10334
1707231000000|2024-02-06 14:50:00|3951.5|3951|3951.5|3951|3952.5|3952|3949.5|3949|16270
1707231300000|2024-02-06 14:55:00|3952|3951.5|3950|3949|3953|3952|3950|3949|12393
1707231600000|2024-02-06 15:00:00|3950.5|3949.5|3951.5|3951|3952.5|3952|3949.5|3949|14148
1707231900000|2024-02-06 15:05:00|3951|3950.5|3947.5|3947|3952|3951.5|3946|3945.5|11214
1707232200000|2024-02-06 15:10:00|3947|3946.5|3947|3946.5|3948|3947.5|3946|3945.5|12285
1707232500000|2024-02-06 15:15:00|3946.5|3945.5|3950|3949.5|3950|3949.5|3946.5|3945.5|9471
1707232800000|2024-02-06 15:20:00|3949.5|3949|3951.5|3951|3952|3951.5|3949.5|3949|9725
1707233100000|2024-02-06 15:25:00|3951|3950.5|3951|3950.5|3952.5|3952|3950.5|3950|4172
1707233400000|2024-02-06 15:30:00|3950.5|3950|3953|3952|3953|3952|3950|3949.5|12554
1707233700000|2024-02-06 15:35:00|3952.5|3952.5|3956.5|3956|3956.5|3956|3952.5|3952.5|9580
1707234000000|2024-02-06 15:40:00|3957|3956.5|3957|3956.5|3958.5|3958|3955.5|3955|12478
1707234300000|2024-02-06 15:45:00|3957.5|3957|3959.5|3959|3960|3959.5|3956.5|3956|5896
1707234600000|2024-02-06 15:50:00|3958.5|3958|3960.5|3960|3961|3960.5|3958.5|3958|14511
1707234900000|2024-02-06 15:55:00|3960|3959.5|3960.5|3960|3961|3960.5|3959.5|3959|9739
1707235200000|2024-02-06 16:00:00|3961|3960.5|3956|3955.5|3961.5|3961|3955.5|3955|7404
1707235500000|2024-02-06 16:05:00|3956.5|3956|3958.5|3957.5|3959|3958.5|3956|3955.5|3555
1707235800000|2024-02-06 16:10:00|3959|3958|3961.5|3961|3961.5|3961|3959|3958|18009
1707236100000|2024-02-06 16:15:00|3962.5|3962|3967.5|3967|3967.5|3967|3962|3961.5|17111
1707236400000|2024-02-06 16:20:00|3968|3967.5|3969.5|3969|3969.5|3969|3968|3967.5|10050
1707236700000|2024-02-06 16:25:00|3970|3969.5|3967|3966|3970|3969.5|3967|3966|8213
1707292800000|2024-02-07 08:00:00|3949.5|3945.5|3953|3952|3958.5|3956|3947.5|3945.5|6916
1707293100000|2024-02-07 08:05:00|3952.5|3951.5|3953|3951.5|3958|3957|3951.5|3950.5|9174
1707293400000|2024-02-07 08:10:00|3952.5|3951|3948.5|3947.5|3957.5|3956.5|3948.5|3947.5|5464
1707293700000|2024-02-07 08:15:00|3948|3947|3940.5|3939.5|3948|3947|3940.5|3939.5|6174
1707294000000|2024-02-07 08:20:00|3941.5|3940.5|3938|3937|3943.5|3942.5|3938|3937|8325
1707294300000|2024-02-07 08:25:00|3937.5|3937.5|3933.5|3932.5|3938|3937.5|3931.5|3930.5|5284
1707294600000|2024-02-07 08:30:00|3933|3933|3933|3932.5|3935.5|3934.5|3931.5|3931|3543
1707294900000|2024-02-07 08:35:00|3932.5|3932|3937.5|3936.5|3939.5|3938.5|3930|3929.5|5694
1707295200000|2024-02-07 08:40:00|3937|3936|3930|3929|3939.5|3938|3930|3929|7317
1707295500000|2024-02-07 08:45:00|3929.5|3930|3922.5|3921.5|3932.5|3931.5|3922.5|3921.5|6329
1707295800000|2024-02-07 08:50:00|3922|3921|3924|3923.5|3926.5|3925.5|3922|3921|6852
1707296100000|2024-02-07 08:55:00|3923.5|3923|3924|3923.5|3925.5|3924.5|3921|3920.5|4889
1707296400000|2024-02-07 09:00:00|3924.5|3923|3926|3925|3927.5|3926.5|3922.5|3922|7147
1707296700000|2024-02-07 09:05:00|3925.5|3925.5|3924.5|3923.5|3927.5|3927|3924.5|3923.5|6176
1707297000000|2024-02-07 09:10:00|3925|3924|3930|3929.5|3930.5|3930|3923.5|3922.5|7755
1707297300000|2024-02-07 09:15:00|3930.5|3930.5|3934|3933.5|3935|3934|3930|3930.5|10290
1707297600000|2024-02-07 09:20:00|3933.5|3933|3936|3935|3936|3935|3933|3932.5|15407
1707297900000|2024-02-07 09:25:00|3936.5|3935.5|3936|3935|3939|3938|3936|3935|9496
1707298200000|2024-02-07 09:30:00|3935.5|3935.5|3942|3941.5|3942|3941.5|3935.5|3935|11376
1707298500000|2024-02-07 09:35:00|3943|3942|3946.5|3946|3947|3946.5|3942.5|3942|3982
1707298800000|2024-02-07 09:40:00|3947|3946.5|3945|3944.5|3947.5|3947|3944|3943.5|7674
1707299100000|2024-02-07 09:45:00|3945.5|3945|3946|3945|3947|3946|3944.5|3943.5|4312
1707299400000|2024-02-07 09:50:00|3945.5|3944.5|3948.5|3948|3949.5|3949|3945.5|3944.5|1493
1707299700000|2024-02-07 09:55:00|3948|3947.5|3944.5|3944|3948|3947.5|3944|3943.5|8368
1707300000000|2024-02-07 10:00:00|3945|3944.5|3947.5|3946.5|3947.5|3947|3945|3944.5|5347
1707300300000|2024-02-07 10:05:00|3947|3947|3940.5|3939.5|3947|3947|3940.5|3939.5|4318
1707300600000|2024-02-07 10:10:00|3940|3939|3940.5|3940|3940.5|3940|3937.5|3937|5014
1707300900000|2024-02-07 10:15:00|3940|3939.5|3937|3936|3940|3939.5|3936|3935|3531
1707301200000|2024-02-07 10:20:00|3936.5|3936.5|3934.5|3933.5|3936.5|3936.5|3934|3933.5|3194
1707301500000|2024-02-07 10:25:00|3934|3934|3936.5|3936|3938|3937.5|3934|3933.5|4207
1707301800000|2024-02-07 10:30:00|3936|3935.5|3933.5|3933|3936|3935.5|3933.5|3932.5|3660
1707302100000|2024-02-07 10:35:00|3934|3933.5|3936|3935.5|3938|3937|3934|3933.5|7525
1707302400000|2024-02-07 10:40:00|3936.5|3936|3936.5|3935.5|3937.5|3936.5|3935.5|3935|3479
1707302700000|2024-02-07 10:45:00|3936|3935|3938|3937|3938|3937|3934.5|3933.5|6276
1707303000000|2024-02-07 10:50:00|3937.5|3936.5|3934.5|3933.5|3937.5|3936.5|3933|3932|599052
1707303300000|2024-02-07 10:55:00|3934|3934|3936|3935|3936.5|3936|3933|3932.5|4122
1707303600000|2024-02-07 11:00:00|3936.5|3935.5|3933.5|3933|3936.5|3936|3933.5|3933|6469
1707303900000|2024-02-07 11:05:00|3933|3932|3931.5|3931|3934|3933.5|3931.5|3931|3980
1707304200000|2024-02-07 11:10:00|3931|3930.5|3930.5|3930|3932.5|3932|3930.5|3930|2364
1707304500000|2024-02-07 11:15:00|3931|3930.5|3932|3931|3933.5|3932.5|3931|3930.5|4176
1707304800000|2024-02-07 11:20:00|3931.5|3931.5|3933|3932|3933.5|3932.5|3931|3930.5|2208
1707305100000|2024-02-07 11:25:00|3932.5|3932.5|3932|3931|3933|3932.5|3928.5|3928|3573
1707305400000|2024-02-07 11:30:00|3933|3931.5|3933.5|3932.5|3935.5|3934.5|3932|3931|5299
1707305700000|2024-02-07 11:35:00|3934|3933|3936|3935.5|3937.5|3936.5|3932.5|3932|5947
1707306000000|2024-02-07 11:40:00|3936.5|3935|3935.5|3934.5|3936.5|3936|3935|3934.5|1938
1707306300000|2024-02-07 11:45:00|3935|3934|3934|3933|3935.5|3935|3933.5|3933|3614
1707306600000|2024-02-07 11:50:00|3933.5|3932|3933|3932.5|3933.5|3932.5|3932|3931.5|2494
1707306900000|2024-02-07 11:55:00|3933.5|3933|3935|3934.5|3935|3934.5|3933|3932.5|6103
1707307200000|2024-02-07 12:00:00|3934.5|3934|3935|3934.5|3936|3935.5|3934|3933.5|5498
1707307500000|2024-02-07 12:05:00|3935.5|3935|3936.5|3936|3937|3936.5|3935|3935|3998
1707307800000|2024-02-07 12:10:00|3936|3935.5|3935.5|3935|3936.5|3936|3935|3934.5|2323
1707308100000|2024-02-07 12:15:00|3936|3936|3935.5|3935|3937|3936.5|3935|3934.5|9157
1707308400000|2024-02-07 12:20:00|3936|3935.5|3926|3925.5|3936|3935.5|3926|3925.5|4443
1707308700000|2024-02-07 12:25:00|3925.5|3925|3925.5|3924.5|3926.5|3926|3924.5|3923.5|5234
1707309000000|2024-02-07 12:30:00|3926|3925|3925.5|3924.5|3926.5|3926|3924|3923.5|4395
1707309300000|2024-02-07 12:35:00|3926|3925|3923|3922|3926.5|3926|3922.5|3921.5|5314
1707309600000|2024-02-07 12:40:00|3923.5|3922.5|3927.5|3927|3927.5|3927|3923|3922.5|16008
1707309900000|2024-02-07 12:45:00|3928|3926.5|3926.5|3925.5|3928|3927.5|3926.5|3925.5|187797
1707310200000|2024-02-07 12:50:00|3926|3925|3922|3921|3927|3926.5|3922|3921|195278
1707310500000|2024-02-07 12:55:00|3921.5|3920.5|3917.5|3917|3922|3921|3916|3915|24421
1707310800000|2024-02-07 13:00:00|3917|3916|3914|3913.5|3917.5|3917|3913.5|3912.5|6215
1707311100000|2024-02-07 13:05:00|3914.5|3914|3913.5|3912.5|3914.5|3914|3913|3912|3628
1707311400000|2024-02-07 13:10:00|3914|3913|3914.5|3914|3914.5|3914|3913|3912.5|4016
1707311700000|2024-02-07 13:15:00|3914|3913.5|3911.5|3911|3914.5|3914|3911.5|3911|4694
1707312000000|2024-02-07 13:20:00|3912|3911.5|3913|3912|3913|3912|3910|3909.5|5407
1707312300000|2024-02-07 13:25:00|3912.5|3912.5|3914.5|3914|3917|3916|3912.5|3912|2368
1707312600000|2024-02-07 13:30:00|3914|3913.5|3911.5|3911|3914.5|3913.5|3911|3910|3508
1707312900000|2024-02-07 13:35:00|3911|3910.5|3914.5|3913.5|3916|3915.5|3911|3910|5047
1707313200000|2024-02-07 13:40:00|3913.5|3913|3910.5|3909.5|3914.5|3913.5|3910.5|3909.5|4016
1707313500000|2024-02-07 13:45:00|3910|3910.5|3908.5|3908|3912|3911|3908.5|3907.5|6559
1707313800000|2024-02-07 13:50:00|3909|3908.5|3912.5|3911.5|3913.5|3913|3909|3908.5|3758
1707314100000|2024-02-07 13:55:00|3912|3911|3914.5|3913.5|3914.5|3914|3912|3911|1514
1707314400000|2024-02-07 14:00:00|3914|3913|3911.5|3911|3914.5|3914|3911|3910.5|3166
1707314700000|2024-02-07 14:05:00|3912|3911.5|3909.5|3909|3912.5|3912|3909.5|3909|4839
1707315000000|2024-02-07 14:10:00|3909|3908.5|3907.5|3907|3910|3909.5|3906.5|3906|10544
1707315300000|2024-02-07 14:15:00|3907|3906.5|3906.5|3906|3908|3907|3904|3903.5|9942
1707315600000|2024-02-07 14:20:00|3906|3905.5|3908.5|3908|3908.5|3908|3906|3905.5|4741
1707315900000|2024-02-07 14:25:00|3909.5|3908.5|3911.5|3911|3913.5|3913|3907.5|3906.5|6187
1707316200000|2024-02-07 14:30:00|3912.5|3911.5|3910|3909|3917|3916.5|3909.5|3909|14883
1707316500000|2024-02-07 14:35:00|3909.5|3908.5|3911|3910.5|3912|3911|3908.5|3908|14702
1707316800000|2024-02-07 14:40:00|3911.5|3911|3909|3908.5|3913.5|3913|3907.5|3906.5|9611
1707317100000|2024-02-07 14:45:00|3908.5|3908|3908.5|3908|3911|3910.5|3908|3907|15996
1707317400000|2024-02-07 14:50:00|3909|3908.5|3911.5|3910.5|3913|3912.5|3908.5|3908|8543
1707317700000|2024-02-07 14:55:00|3911|3911|3910.5|3910|3911.5|3911|3907.5|3906.5|12075
1707318000000|2024-02-07 15:00:00|3910|3909.5|3911.5|3911|3914.5|3914|3909|3908.5|10800
1707318300000|2024-02-07 15:05:00|3911|3910.5|3908.5|3908|3911.5|3911|3908|3907|6945
1707318600000|2024-02-07 15:10:00|3910|3909.5|3908.5|3908|3910.5|3910|3906.5|3906|14635
1707318900000|2024-02-07 15:15:00|3908|3907.5|3911.5|3910.5|3911.5|3911|3908|3907.5|9262
1707319200000|2024-02-07 15:20:00|3911|3911|3910.5|3910|3911.5|3911|3908.5|3907.5|8967
1707319500000|2024-02-07 15:25:00|3911|3910.5|3907.5|3907|3911.5|3911|3907.5|3906.5|12564
1707319800000|2024-02-07 15:30:00|3908|3907.5|3905|3904.5|3910|3909.5|3905|3904.5|10652
1707320100000|2024-02-07 15:35:00|3904.5|3904|3904.5|3903.5|3906|3905.5|3902.5|3902|56732
1707320400000|2024-02-07 15:40:00|3904|3904|3903|3902.5|3907|3906.5|3903|3902.5|13775
1707320700000|2024-02-07 15:45:00|3902.5|3902|3900.5|3900|3903.5|3902.5|3900|3899.5|7858
1707321000000|2024-02-07 15:50:00|3900|3899.5|3900|3899.5|3901|3900.5|3898|3897.5|15182
1707321300000|2024-02-07 15:55:00|3899.5|3899|3900|3899.5|3902|3901.5|3899|3898.5|6840
1707321600000|2024-02-07 16:00:00|3899.5|3899|3899.5|3899|3900.5|3899.5|3898.5|3898|23940
1707321900000|2024-02-07 16:05:00|3900|3899.5|3901|3900.5|3902.5|3902|3899.5|3899|8030
1707322200000|2024-02-07 16:10:00|3900.5|3900|3899|3898.5|3900.5|3900|3897.5|3896.5|16332
1707322500000|2024-02-07 16:15:00|3899.5|3899|3899|3898.5|3900|3899.5|3898|3897.5|63592
1707322800000|2024-02-07 16:20:00|3899.5|3899|3905|3904.5|3905|3904.5|3899.5|3899|9558
1707323100000|2024-02-07 16:25:00|3904.5|3904|3904.5|3903.5|3906|3905.5|3903|3902.5|336364
1707379200000|2024-02-08 08:00:00|4006.5|4001.5|4018|4015.5|4034.5|4031.5|4000.5|3995.5|20634
1707379500000|2024-02-08 08:05:00|4016.5|4016|4020.5|4018.5|4054.5|4052.5|4015.5|4014|32477
1707379800000|2024-02-08 08:10:00|4021|4019|4043|4042|4044.5|4043|4020.5|4019|78557
1707380100000|2024-02-08 08:15:00|4043.5|4040.5|4011|4009.5|4043.5|4040.5|4007|4005.5|17478
1707380400000|2024-02-08 08:20:00|4012|4010.5|4019.5|4018.5|4021|4019.5|4010|4009.5|23404
1707380700000|2024-02-08 08:25:00|4019|4018|4035.5|4034.5|4035.5|4034.5|4019|4018|17230
1707381000000|2024-02-08 08:30:00|4036|4035|4034|4033.5|4042|4040.5|4032.5|4031.5|27073
1707381300000|2024-02-08 08:35:00|4034.5|4034|4027.5|4026.5|4037.5|4036.5|4021|4020|64011
1707381600000|2024-02-08 08:40:00|4027|4026|4021|4019.5|4029.5|4028|4020.5|4019.5|13370
1707381900000|2024-02-08 08:45:00|4021.5|4020.5|4021|4020.5|4023.5|4022.5|4017.5|4016.5|11327
1707382200000|2024-02-08 08:50:00|4021.5|4021.5|4024.5|4024|4025|4024|4011.5|4011|32514
1707382500000|2024-02-08 08:55:00|4024|4023.5|4024|4023|4027.5|4026|4023|4022|12656
1707382800000|2024-02-08 09:00:00|4024.5|4023.5|4023.5|4023|4025.5|4024.5|4020|4018.5|11861
1707383100000|2024-02-08 09:05:00|4023|4022.5|4021|4020|4023|4022.5|4016.5|4015|8735
1707383400000|2024-02-08 09:10:00|4022|4020.5|4019|4018|4023.5|4022|4017|4016|8970
1707383700000|2024-02-08 09:15:00|4019.5|4018.5|4008|4007|4022|4021.5|4008|4007|14531
1707384000000|2024-02-08 09:20:00|4009.5|4008.5|4004.5|4003.5|4009.5|4008.5|4004|4003.5|419535
1707384300000|2024-02-08 09:25:00|4004|4001.5|4012.5|4011.5|4014|4013|4001|4000|4745
1707384600000|2024-02-08 09:30:00|4013|4012|4019.5|4018.5|4020|4018.5|4013|4011.5|6634
1707384900000|2024-02-08 09:35:00|4020|4019|4020.5|4019.5|4020.5|4019.5|4017|4016|6727
1707385200000|2024-02-08 09:40:00|4021|4020|4014|4013|4021|4020|4011|4010|5955
1707385500000|2024-02-08 09:45:00|4014.5|4012.5|4015|4014|4015|4014|4010.5|4010|3497
1707385800000|2024-02-08 09:50:00|4015.5|4014.5|4018|4017|4018|4017|4015.5|4014.5|120322
1707386100000|2024-02-08 09:55:00|4017.5|4016.5|4019|4018|4019|4018|4014|4013|4330
1707386400000|2024-02-08 10:00:00|4018.5|4018.5|4013.5|4012.5|4020|4019|4012|4011|16514
1707386700000|2024-02-08 10:05:00|4014|4012|4012.5|4011.5|4014.5|4014|4010|4009|4032
1707387000000|2024-02-08 10:10:00|4013|4012|4016|4015|4017.5|4016.5|4012.5|4011.5|5212
1707387300000|2024-02-08 10:15:00|4015.5|4014.5|4017.5|4016.5|4018|4017|4013.5|4013|4605
1707387600000|2024-02-08 10:20:00|4018|4017|4016|4015|4020|4019.5|4016|4015|8935
1707387900000|2024-02-08 10:25:00|4016.5|4015.5|4013.5|4013|4016.5|4016|4013.5|4013|4443
1707388200000|2024-02-08 10:30:00|4013|4012|4014|4013|4015.5|4015|4012|4011|2135
1707388500000|2024-02-08 10:35:00|4014.5|4013.5|4012.5|4011.5|4014.5|4013.5|4011|4010.5|4057
1707388800000|2024-02-08 10:40:00|4013|4012|4014|4012.5|4014|4013|4011.5|4010.5|3828
1707389100000|2024-02-08 10:45:00|4013.5|4013|4015|4014|4015|4014|4013|4012|4949
1707389400000|2024-02-08 10:50:00|4014.5|4014.5|4014|4012.5|4015|4014.5|4013.5|4012.5|3136
1707389700000|2024-02-08 10:55:00|4013.5|4012|3999.5|3998.5|4013.5|4012.5|3999|3998.5|9647
1707390000000|2024-02-08 11:00:00|3999|3999|4004.5|4003.5|4005.5|4004.5|3999|3998|7397
1707390300000|2024-02-08 11:05:00|4004|4003|4001|4000.5|4004.5|4003|3999.5|3999|9531
1707390600000|2024-02-08 11:10:00|4000.5|4000|4001.5|4000.5|4003|4002|3999.5|3999|2525
1707390900000|2024-02-08 11:15:00|4001|4000|4008.5|4008|4009|4008|4001|4000|11640
1707391200000|2024-02-08 11:20:00|4009|4009.5|4005|4004|4010.5|4009.5|4004|4003.5|4898
1707391500000|2024-02-08 11:25:00|4004.5|4004.5|4009.5|4008|4011|4010|4004.5|4004.5|7814
1707391800000|2024-02-08 11:30:00|4009|4008.5|4009|4008|4009|4008.5|4007.5|4007|2889
1707392100000|2024-02-08 11:35:00|4009.5|4009|4008|4007|4011|4010.5|4008|4007|4054
1707392400000|2024-02-08 11:40:00|4008.5|4008|4008.5|4007.5|4010|4009|4006.5|4005.5|5197
1707392700000|2024-02-08 11:45:00|4008|4009|4011.5|4010.5|4012|4011.5|4008|4008.5|6021
1707393000000|2024-02-08 11:50:00|4012|4011|4012|4011.5|4014|4013.5|4012|4011|6368
1707393300000|2024-02-08 11:55:00|4011.5|4011|4009.5|4009|4012.5|4012|4007.5|4007|9571
1707393600000|2024-02-08 12:00:00|4009|4008.5|4010|4009.5|4010.5|4010|4008|4007.5|7958
1707393900000|2024-02-08 12:05:00|4009.5|4009|4015|4014.5|4017|4016|4009.5|4009|9543
1707394200000|2024-02-08 12:10:00|4014.5|4014|4009.5|4009|4016|4015.5|4009.5|4009|8800
1707394500000|2024-02-08 12:15:00|4010|4009.5|4006|4005.5|4011|4010|4006|4005|8057
1707394800000|2024-02-08 12:20:00|4005.5|4005|4004.5|4004|4006|4005|4004.5|4004|5603
1707395100000|2024-02-08 12:25:00|4005|4004.5|4008|4007.5|4009|4008.5|4005|4004.5|2999
1707395400000|2024-02-08 12:30:00|4009|4008|4008.5|4008|4010|4009|4007|4006.5|6628
1707395700000|2024-02-08 12:35:00|4009|4008.5|4010|4009.5|4013|4012.5|4009|4008.5|3859
1707396000000|2024-02-08 12:40:00|4010.5|4010|4009|4008.5|4011.5|4011|4007.5|4007|10697
1707396300000|2024-02-08 12:45:00|4008.5|4007.5|4011.5|4010.5|4012|4011.5|4008.5|4007.5|6590
1707396600000|2024-02-08 12:50:00|4011|4009.5|4005.5|4005|4011|4010|4005.5|4005|99158
1707396900000|2024-02-08 12:55:00|4005|4004.5|4004.5|4004|4006.5|4005.5|4003.5|4003|16002
1707397200000|2024-02-08 13:00:00|4004|4003|4005.5|4005|4007|4006.5|4003.5|4003|6131
1707397500000|2024-02-08 13:05:00|4006|4005.5|4010|4009.5|4011|4010.5|4006|4005.5|8083
1707397800000|2024-02-08 13:10:00|4010.5|4010|4010.5|4009.5|4011|4010.5|4008.5|4008|2911
1707398100000|2024-02-08 13:15:00|4010|4010|4013.5|4012.5|4014.5|4014|4010|4010|5559
1707398400000|2024-02-08 13:20:00|4014.5|4013|4014.5|4013.5|4016|4015|4014|4012.5|3948
1707398700000|2024-02-08 13:25:00|4014|4014|4016.5|4016|4017.5|4017|4014|4014|5079
1707399000000|2024-02-08 13:30:00|4017.5|4016.5|4017|4016.5|4017.5|4016.5|4015|4014|7180
1707399300000|2024-02-08 13:35:00|4016.5|4016|4020|4019|4020|4019.5|4015.5|4015|9447
1707399600000|2024-02-08 13:40:00|4019.5|4019.5|4021.5|4020.5|4023|4022.5|4019.5|4018.5|9652
1707399900000|2024-02-08 13:45:00|4022|4021|4025|4024.5|4026.5|4026|4021|4020|11175
1707400200000|2024-02-08 13:50:00|4024.5|4023.5|4028|4027|4028.5|4028|4023.5|4023|7409
1707400500000|2024-02-08 13:55:00|4028.5|4027.5|4028|4027|4028.5|4027.5|4025.5|4025|7029
1707400800000|2024-02-08 14:00:00|4028.5|4027.5|4029|4028|4031|4030|4026|4025|9975
1707401100000|2024-02-08 14:05:00|4028.5|4028.5|4029|4028.5|4030.5|4030|4028.5|4028|5728
1707401400000|2024-02-08 14:10:00|4029.5|4029|4036.5|4035.5|4036.5|4035.5|4029|4028.5|7755
1707401700000|2024-02-08 14:15:00|4037|4036|4047|4046|4047|4046|4037|4036|12177
1707402000000|2024-02-08 14:20:00|4046.5|4045.5|4049|4048.5|4049.5|4048.5|4045|4044.5|12851
1707402300000|2024-02-08 14:25:00|4049.5|4049|4051.5|4050.5|4053|4052.5|4045.5|4045|9797
1707402600000|2024-02-08 14:30:00|4052|4051|4061.5|4060.5|4065|4064|4047|4046.5|35174
1707402900000|2024-02-08 14:35:00|4061|4060|4052|4051|4061.5|4060|4047|4046.5|11974
1707403200000|2024-02-08 14:40:00|4053.5|4050.5|4053.5|4053|4058|4057.5|4053|4050.5|15148
1707403500000|2024-02-08 14:45:00|4054|4053.5|4046.5|4045.5|4055|4054.5|4044.5|4044|21678
1707403800000|2024-02-08 14:50:00|4045|4046|4042.5|4041.5|4046|4046|4037.5|4037|13917
1707404100000|2024-02-08 14:55:00|4043|4042|4031|4030.5|4043|4042.5|4031|4030.5|17607
1707404400000|2024-02-08 15:00:00|4032|4031|4051|4050|4053.5|4052.5|4032|4031|25784
1707404700000|2024-02-08 15:05:00|4050.5|4049.5|4048.5|4047.5|4052.5|4051.5|4046.5|4046|12356
1707405000000|2024-02-08 15:10:00|4047.5|4047|4060.5|4059.5|4060.5|4059.5|4047|4046|13519
1707405300000|2024-02-08 15:15:00|4061.5|4060.5|4057|4056|4061.5|4060.5|4057|4056|15361
1707405600000|2024-02-08 15:20:00|4056.5|4056.5|4047|4046.5|4058|4057.5|4045|4044|15271
1707405900000|2024-02-08 15:25:00|4048|4047.5|4053.5|4052.5|4056|4055.5|4048|4047.5|9745
1707406200000|2024-02-08 15:30:00|4053|4053|4050|4049.5|4053.5|4053|4048.5|4048|8624
1707406500000|2024-02-08 15:35:00|4049.5|4049|4046|4045|4052.5|4051.5|4044|4043.5|14861
1707406800000|2024-02-08 15:40:00|4045|4044|4035|4034.5|4045|4044|4034|4033.5|25268
1707407100000|2024-02-08 15:45:00|4036|4035.5|4030|4029|4039|4038.5|4028.5|4028|14305
1707407400000|2024-02-08 15:50:00|4029.5|4031|4035|4034|4035.5|4034.5|4029.5|4028.5|13452
1707407700000|2024-02-08 15:55:00|4035.5|4034.5|4038|4037.5|4039|4038|4035|4034.5|8735
1707408000000|2024-02-08 16:00:00|4037|4037|4037.5|4036.5|4041|4040.5|4035.5|4035|16465
1707408300000|2024-02-08 16:05:00|4037|4036|4036|4035.5|4039|4038.5|4036|4035.5|12030
1707408600000|2024-02-08 16:10:00|4035.5|4035|4032|4031.5|4035.5|4035|4031.5|4031|12350
1707408900000|2024-02-08 16:15:00|4031|4031|4031|4030.5|4034|4033|4030|4029.5|713435
1707409200000|2024-02-08 16:20:00|4030.5|4030|4029|4028.5|4030.5|4030|4026.5|4026|13181
1707409500000|2024-02-08 16:25:00|4028.5|4028|4021|4020|4028.5|4028|4019.5|4019|19274
1707465600000|2024-02-09 08:00:00|4015|4012|3996.5|3994|4019.5|4017.5|3995|3993|11106
1707465900000|2024-02-09 08:05:00|3997|3993.5|4002|4000.5|4006.5|4005|3994|3991.5|11074
1707466200000|2024-02-09 08:10:00|4001.5|3999.5|4004|4003|4011|4010|3999.5|3998.5|10819
1707466500000|2024-02-09 08:15:00|4007|4002.5|4008|4006.5|4013|4012|4004|4002.5|5789
1707466800000|2024-02-09 08:20:00|4007.5|4007|4002.5|4001.5|4007.5|4007|4001|3999.5|8309
1707467100000|2024-02-09 08:25:00|4003.5|4002|4007.5|4006.5|4007.5|4006.5|4001.5|4000.5|4717
1707467400000|2024-02-09 08:30:00|4008|4007|4007|4006.5|4008.5|4007.5|4003.5|4002.5|4149
1707467700000|2024-02-09 08:35:00|4008|4007|4014.5|4014|4016|4015.5|4007.5|4006.5|7932
1707468000000|2024-02-09 08:40:00|4015.5|4013.5|4011|4010|4015.5|4015|4010|4009|8394
1707468300000|2024-02-09 08:45:00|4011.5|4010.5|4014.5|4014|4016|4015|4010.5|4009.5|4368
1707468600000|2024-02-09 08:50:00|4015|4013.5|4010.5|4009.5|4015|4013.5|4008.5|4007.5|3938
1707468900000|2024-02-09 08:55:00|4011|4010|4012|4011|4014|4013|4010|4009.5|3970
1707469200000|2024-02-09 09:00:00|4012.5|4011.5|4011|4010.5|4012.5|4011.5|4010|4009|5001
1707469500000|2024-02-09 09:05:00|4012|4011.5|4012.5|4011.5|4013|4012|4010|4009.5|4251
1707469800000|2024-02-09 09:10:00|4012|4011|4011.5|4010.5|4016|4015|4011.5|4010.5|5734
1707470100000|2024-02-09 09:15:00|4011|4010|4014.5|4013.5|4015.5|4014|4010.5|4009.5|5782
1707470400000|2024-02-09 09:20:00|4015|4014|4015|4014|4016|4015|4013|4012.5|4335
1707470700000|2024-02-09 09:25:00|4015.5|4014.5|4015|4014.5|4015.5|4015|4013|4012|4985
1707471000000|2024-02-09 09:30:00|4015.5|4014|4017|4016|4017|4016.5|4015|4014|5020
1707471300000|2024-02-09 09:35:00|4016.5|4016.5|4016|4015|4018|4017.5|4016|4014.5|6386
1707471600000|2024-02-09 09:40:00|4015.5|4015.5|4011.5|4010.5|4015.5|4015.5|4011.5|4010.5|20893
1707471900000|2024-02-09 09:45:00|4012|4011|4012.5|4011.5|4013.5|4013|4010.5|4009.5|14110
1707472200000|2024-02-09 09:50:00|4012|4011|4012.5|4011.5|4012.5|4012|4011.5|4011|6318
1707472500000|2024-02-09 09:55:00|4012|4011|4012|4011|4012.5|4011.5|4010|4009|2968
1707472800000|2024-02-09 10:00:00|4012.5|4011.5|4001|4000.5|4012.5|4011.5|4001|4000.5|12683
1707473100000|2024-02-09 10:05:00|4001.5|4000|4002.5|4002|4004.5|4004|4000|3999.5|9030
1707473400000|2024-02-09 10:10:00|4003|4002.5|4004|4003|4007.5|4007|4002.5|4002|391890
1707473700000|2024-02-09 10:15:00|4003|4002|4006.5|4005.5|4007|4006.5|4002|4001.5|197003
1707474000000|2024-02-09 10:20:00|4006|4006|4011.5|4010.5|4012|4011|4004.5|4004|7099
1707474300000|2024-02-09 10:25:00|4011|4011|4009|4008|4011|4011|4008.5|4007.5|7029
1707474600000|2024-02-09 10:30:00|4008.5|4007.5|4006|4005|4009|4007.5|4004.5|4003.5|8159
1707474900000|2024-02-09 10:35:00|4005.5|4004.5|4011.5|4010.5|4012.5|4011.5|4005.5|4004.5|2983
1707475200000|2024-02-09 10:40:00|4012.5|4011|4015.5|4015|4017|4016|4012.5|4011|3606
1707475500000|2024-02-09 10:45:00|4016|4015.5|4018.5|4018|4019|4018|4014.5|4014|4065
1707475800000|2024-02-09 10:50:00|4018|4017.5|4024.5|4024|4024.5|4024|4016|4015.5|5736
1707476100000|2024-02-09 10:55:00|4025|4025|4022.5|4021.5|4027.5|4026.5|4021.5|4021|4405
1707476400000|2024-02-09 11:00:00|4021.5|4021|4021.5|4020.5|4021.5|4021|4019.5|4019|3182
1707476700000|2024-02-09 11:05:00|4021|4020|4019.5|4018.5|4022.5|4022|4019|4018|3920
1707477000000|2024-02-09 11:10:00|4019|4018|4012|4011|4019|4018|4011.5|4010.5|4081
1707477300000|2024-02-09 11:15:00|4012.5|4011.5|4009.5|4008.5|4012.5|4012|4008.5|4008|21035
1707477600000|2024-02-09 11:20:00|4010|4009|4008.5|4008|4010.5|4010|4008|4007|4352
1707477900000|2024-02-09 11:25:00|4008|4007.5|4008|4007.5|4008|4007.5|4006|4005|7678
1707478200000|2024-02-09 11:30:00|4007|4006|4006|4005|4007|4006.5|4004.5|4004|2852
1707478500000|2024-02-09 11:35:00|4005.5|4005.5|4007.5|4007|4010.5|4010|4005.5|4005.5|2994
1707478800000|2024-02-09 11:40:00|4007|4006.5|4003|4002|4007|4006.5|4002.5|4001.5|9690
1707479100000|2024-02-09 11:45:00|4002|4001.5|4003.5|4002.5|4003.5|4002.5|4001|4000|9315
1707479400000|2024-02-09 11:50:00|4004|4003|4005|4004|4007|4006.5|4003.5|4002.5|19324
1707479700000|2024-02-09 11:55:00|4004.5|4003.5|4009|4008.5|4009|4008.5|4004|4003.5|56820
1707480000000|2024-02-09 12:00:00|4010|4009|4012|4011|4016|4015|4009.5|4009|4953
1707480300000|2024-02-09 12:05:00|4011.5|4012|4012.5|4011.5|4014|4013|4011|4010.5|5541
1707480600000|2024-02-09 12:10:00|4011|4012|4009|4008|4011.5|4012|4008.5|4008|41851
1707480900000|2024-02-09 12:15:00|4010|4008.5|4010.5|4010|4012.5|4011.5|4010|4008.5|12505
1707481200000|2024-02-09 12:20:00|4010|4009.5|4012.5|4011.5|4014|4013|4010|4009.5|2013
1707481500000|2024-02-09 12:25:00|4013|4012|4011.5|4010.5|4013|4012.5|4011|4010.5|3112
1707481800000|2024-02-09 12:30:00|4012|4011.5|4015|4014|4015|4014.5|4011.5|4010.5|5823
1707482100000|2024-02-09 12:35:00|4014.5|4013.5|4015.5|4014.5|4015.5|4015|4013.5|4012.5|3003
1707482400000|2024-02-09 12:40:00|4016|4015|4017.5|4017|4018|4017.5|4016|4014.5|6925
1707482700000|2024-02-09 12:45:00|4018|4017.5|4019.5|4018.5|4020|4019.5|4018|4017.5|3647
1707483000000|2024-02-09 12:50:00|4020|4019|4019.5|4018.5|4020.5|4020|4018|4017|5942
1707483300000|2024-02-09 12:55:00|4019|4019|4018|4017|4019.5|4019|4017.5|4016.5|2745
1707483600000|2024-02-09 13:00:00|4018.5|4017.5|4015.5|4015|4018.5|4017.5|4015|4014.5|2560
1707483900000|2024-02-09 13:05:00|4016|4015.5|4013.5|4013|4016.5|4016|4012.5|4012|3521
1707484200000|2024-02-09 13:10:00|4014|4013.5|4013|4012.5|4014|4013.5|4010.5|4010|6012
1707484500000|2024-02-09 13:15:00|4012.5|4012|4013.5|4013|4015|4014.5|4012|4011.5|3680
1707484800000|2024-02-09 13:20:00|4013|4012.5|4011|4010.5|4014|4013|4010.5|4010|3405
1707485100000|2024-02-09 13:25:00|4011.5|4011|4008.5|4007.5|4011.5|4011|4008.5|4007.5|4633
1707485400000|2024-02-09 13:30:00|4009|4008|4012.5|4011.5|4014.5|4013.5|4009|4008|8198
1707485700000|2024-02-09 13:35:00|4012|4011|4009.5|4009|4013.5|4013|4009|4008.5|5905
1707486000000|2024-02-09 13:40:00|4009|4008.5|4011.5|4010.5|4012|4011|4008.5|4007.5|7853
1707486300000|2024-02-09 13:45:00|4010.5|4010|4013|4012.5|4013|4012.5|4010.5|4010|3492
1707486600000|2024-02-09 13:50:00|4013.5|4013|4009.5|4009|4013.5|4013|4008|4006.5|6458
1707486900000|2024-02-09 13:55:00|4010|4008.5|4008|4007|4010|4009.5|4007|4006|3844
1707487200000|2024-02-09 14:00:00|4007|4006|4011.5|4011|4012|4011|4006|4005.5|5579
1707487500000|2024-02-09 14:05:00|4011|4010.5|4013|4012.5|4013.5|4013|4011|4010.5|5245
1707487800000|2024-02-09 14:10:00|4013.5|4013|4010|4009|4013.5|4013|4009.5|4009|14558
1707488100000|2024-02-09 14:15:00|4009.5|4008.5|4008.5|4008|4009.5|4009|4006|4005.5|7372
1707488400000|2024-02-09 14:20:00|4009|4008.5|4009.5|4009|4010.5|4009.5|4008.5|4008|4807
1707488700000|2024-02-09 14:25:00|4009|4008.5|4007.5|4007|4011.5|4010.5|4007.5|4006.5|5832
1707489000000|2024-02-09 14:30:00|4008.5|4007.5|4009.5|4009|4014|4013|4004.5|4004|17117
1707489300000|2024-02-09 14:35:00|4010|4009.5|4005.5|4004.5|4010.5|4009.5|4003|4002.5|14924
1707489600000|2024-02-09 14:40:00|4006|4005|4003|4002|4010|4009|4003|4002|25210
1707489900000|2024-02-09 14:45:00|4003.5|4003|4000.5|4000|4004|4003|3997.5|3997|25019
1707490200000|2024-02-09 14:50:00|4001|4000.5|4000|3999|4003|4002.5|3997|3996.5|21374
1707490500000|2024-02-09 14:55:00|4001|3999.5|3998.5|3997.5|4001.5|4000.5|3996.5|3996|14576
1707490800000|2024-02-09 15:00:00|3998|3997|3996|3995|3999|3998|3995|3994|19576
1707491100000|2024-02-09 15:05:00|3995.5|3994|3990.5|3989.5|3995.5|3994.5|3990|3989|17895
1707491400000|2024-02-09 15:10:00|3990|3989|3985.5|3985|3990|3989|3984.5|3983.5|17694
1707491700000|2024-02-09 15:15:00|3986|3984.5|3986|3985.5|3989|3988.5|3985|3984.5|11976
1707492000000|2024-02-09 15:20:00|3985.5|3984.5|3989|3988.5|3989|3988.5|3984|3983.5|11764
1707492300000|2024-02-09 15:25:00|3989.5|3989|3994|3993|3994.5|3993.5|3989|3988.5|12389
1707492600000|2024-02-09 15:30:00|3993.5|3992.5|3992.5|3992|3995|3994.5|3991|3990.5|13866
1707492900000|2024-02-09 15:35:00|3993|3991|3996|3995.5|3996.5|3995.5|3992|3991|7048
1707493200000|2024-02-09 15:40:00|3996.5|3996|3994|3993.5|3996.5|3996|3993|3992.5|10345
1707493500000|2024-02-09 15:45:00|3993|3992.5|3993.5|3993|3995.5|3994.5|3993|3992.5|7021
1707493800000|2024-02-09 15:50:00|3992.5|3992|3999|3998.5|3999|3998.5|3991|3990.5|9031
1707494100000|2024-02-09 15:55:00|3999.5|3999|4000.5|4000|4000.5|4000|3998|3997.5|6612
1707494400000|2024-02-09 16:00:00|4001|4000.5|4004.5|4003.5|4004.5|4004|4000.5|3999.5|10405
1707494700000|2024-02-09 16:05:00|4004|4004|4001|4000|4004.5|4004|4000.5|4000|11197
1707495000000|2024-02-09 16:10:00|4000.5|3999.5|4004.5|4003.5|4004.5|4004|4000.5|3999.5|6100
1707495300000|2024-02-09 16:15:00|4005|4004|4006|4005.5|4006|4005.5|4003.5|4003|16406
1707495600000|2024-02-09 16:20:00|4006.5|4006|4007|4006.5|4007.5|4007|4005.5|4005|14499
1707495900000|2024-02-09 16:25:00|4007.5|4007|4006.5|4005.5|4009.5|4009|4006.5|4005.5|30704
1707724800000|2024-02-12 08:00:00|4009|4006|4005|4002.5|4011.5|4010.5|4004.5|4002.5|33753
1707725100000|2024-02-12 08:05:00|4004.5|4003|3996|3994.5|4004.5|4003|3989.5|3987|6851
1707725400000|2024-02-12 08:10:00|3995.5|3995|3989.5|3988.5|3999|3998.5|3989|3988|9648
1707725700000|2024-02-12 08:15:00|3990|3989|3987.5|3987|3990|3989|3986.5|3985.5|6802
1707726000000|2024-02-12 08:20:00|3987|3986.5|3992|3991.5|3992|3991.5|3985|3984.5|6208
1707726300000|2024-02-12 08:25:00|3991|3991|3992|3991|3995|3994|3988.5|3987.5|7643
1707726600000|2024-02-12 08:30:00|3991.5|3990|3987.5|3987|3993|3992.5|3987.5|3986.5|4307
1707726900000|2024-02-12 08:35:00|3989|3988|3985|3984.5|3989|3988|3983|3982.5|5601
1707727200000|2024-02-12 08:40:00|3985.5|3985|3991.5|3990.5|3991.5|3991|3985|3984.5|4971
1707727500000|2024-02-12 08:45:00|3992|3991|3990.5|3990|3992|3991.5|3988.5|3988|3899
1707727800000|2024-02-12 08:50:00|3991|3990.5|3993|3992|3995|3994|3990.5|3989.5|4340
1707728100000|2024-02-12 08:55:00|3992|3992.5|3991|3990.5|3992.5|3992.5|3990.5|3990|1447
1707728400000|2024-02-12 09:00:00|3991.5|3991|3992|3991|3994|3993.5|3989.5|3989|12733
1707728700000|2024-02-12 09:05:00|3992.5|3991.5|3989.5|3989|3994|3993|3988.5|3987.5|3782
1707729000000|2024-02-12 09:10:00|3990|3988.5|3991.5|3991|3991.5|3991|3989|3988|2539
1707729300000|2024-02-12 09:15:00|3992|3991.5|3991|3990.5|3992|3991.5|3990|3989.5|2158
1707729600000|2024-02-12 09:20:00|3991.5|3991|3996|3995|3997|3996.5|3991|3990.5|2060
1707729900000|2024-02-12 09:25:00|3995.5|3994.5|3993|3992.5|3995.5|3994.5|3992.5|3992|3268
1707730200000|2024-02-12 09:30:00|3993.5|3992|3990.5|3990|3993.5|3993|3990.5|3989.5|52589
1707730500000|2024-02-12 09:35:00|3991|3990.5|3991.5|3991|3992|3991.5|3990|3989.5|2252
1707730800000|2024-02-12 09:40:00|3992|3991.5|3993|3992.5|3994.5|3993.5|3991.5|3991|2897
1707731100000|2024-02-12 09:45:00|3993.5|3993|3996|3995.5|3996|3995.5|3992.5|3992|5646
1707731400000|2024-02-12 09:50:00|3995.5|3995|3990|3989|3995.5|3995|3989.5|3989|2388
1707731700000|2024-02-12 09:55:00|3990.5|3989.5|3990|3989|3991|3990.5|3989|3988.5|4201
1707732000000|2024-02-12 10:00:00|3989.5|3989.5|3987.5|3987|3989.5|3989.5|3986.5|3986|78222
1707732300000|2024-02-12 10:05:00|3988|3987.5|3984.5|3983.5|3989|3988.5|3984|3983.5|7908
1707732600000|2024-02-12 10:10:00|3983.5|3983|3983.5|3983|3985.5|3985|3983|3982|8058
1707732900000|2024-02-12 10:15:00|3984.5|3983.5|3979.5|3979|3984.5|3984|3979.5|3978.5|7438
1707733200000|2024-02-12 10:20:00|3980|3979.5|3979|3978.5|3980|3979.5|3976.5|3975.5|6105
1707733500000|2024-02-12 10:25:00|3979.5|3979|3978|3977.5|3979.5|3979|3977|3976|10660
1707733800000|2024-02-12 10:30:00|3977.5|3977|3981.5|3980.5|3981.5|3981|3977.5|3977|4676
1707734100000|2024-02-12 10:35:00|3981|3981|3983.5|3983|3984|3983.5|3980|3979.5|7059
1707734400000|2024-02-12 10:40:00|3984|3983.5|3986.5|3986|3987.5|3987|3983|3982.5|7400
1707734700000|2024-02-12 10:45:00|3986|3985.5|3987.5|3987|3988|3987.5|3984.5|3983.5|8910
1707735000000|2024-02-12 10:50:00|3987|3986.5|3985.5|3985|3987|3986.5|3984.5|3984|4540
1707735300000|2024-02-12 10:55:00|3985|3984.5|3985.5|3985|3986.5|3986|3985|3984|6287
1707735600000|2024-02-12 11:00:00|3986|3984.5|3984.5|3984|3986|3985|3984.5|3984|6251
1707735900000|2024-02-12 11:05:00|3984|3983.5|3985|3984.5|3985|3984.5|3982.5|3982|7677
1707736200000|2024-02-12 11:10:00|3985.5|3985|3984.5|3984|3985.5|3985|3983|3982.5|3210
1707736500000|2024-02-12 11:15:00|3985|3984.5|3985|3984|3986|3985.5|3983.5|3983|156508
1707736800000|2024-02-12 11:20:00|3984.5|3984.5|3982.5|3982|3986|3985.5|3982.5|3982|6971
1707737100000|2024-02-12 11:25:00|3982|3981.5|3981.5|3981|3982|3981.5|3980|3979|4905
1707737400000|2024-02-12 11:30:00|3981|3980.5|3984|3983.5|3984.5|3984|3981|3980.5|5147
1707737700000|2024-02-12 11:35:00|3984.5|3984|3986.5|3986|3986.5|3986|3983|3982.5|3292
1707738000000|2024-02-12 11:40:00|3987|3986.5|3991|3990.5|3991|3990.5|3986.5|3986|8580
1707738300000|2024-02-12 11:45:00|3991.5|3990|3988|3987.5|3991.5|3990|3988|3987.5|40103
1707738600000|2024-02-12 11:50:00|3987.5|3987|3988|3987.5|3989|3988.5|3987.5|3987|5912
1707738900000|2024-02-12 11:55:00|3987.5|3987|3990|3989|3990|3989|3986.5|3986|3725
1707739200000|2024-02-12 12:00:00|3989.5|3989.5|3993|3992.5|3994.5|3993.5|3989|3988|3722
1707739500000|2024-02-12 12:05:00|3992.5|3992|3993|3992.5|3994.5|3994|3992.5|3992|36531
1707739800000|2024-02-12 12:10:00|3993.5|3993|3994|3993|3996.5|3996|3993.5|3992.5|6140
1707740100000|2024-02-12 12:15:00|3993.5|3993.5|3993|3992.5|3994.5|3993.5|3993|3992.5|2569
1707740400000|2024-02-12 12:20:00|3992.5|3992|3992.5|3991.5|3992.5|3992|3992|3991.5|2933
1707740700000|2024-02-12 12:25:00|3992|3992|3992|3991.5|3993|3992.5|3991.5|3991|5244
1707741000000|2024-02-12 12:30:00|3991.5|3991|3992|3991|3992.5|3992|3991|3990|3948
1707741300000|2024-02-12 12:35:00|3991.5|3991.5|3993.5|3992.5|3993.5|3993|3991.5|3991|4134
1707741600000|2024-02-12 12:40:00|3992.5|3992|3991|3990|3993|3992.5|3990.5|3990|3837
1707741900000|2024-02-12 12:45:00|3990.5|3989.5|3989|3988|3991|3990.5|3989|3988|304225
1707742200000|2024-02-12 12:50:00|3988.5|3988.5|3989|3988.5|3991|3990.5|3988.5|3988|3000
1707742500000|2024-02-12 12:55:00|3988.5|3988|3989|3988|3989|3988.5|3988.5|3987.5|3555
1707742800000|2024-02-12 13:00:00|3988.5|3988.5|3990|3989|3990|3989.5|3988.5|3988.5|3665
1707743100000|2024-02-12 13:05:00|3989.5|3989.5|3990.5|3990|3991.5|3991|3989|3988.5|3100
1707743400000|2024-02-12 13:10:00|3991|3990.5|3990|3989|3991.5|3991|3989|3988.5|3750
1707743700000|2024-02-12 13:15:00|3989|3988.5|3988|3987.5|3989.5|3989|3988|3987|3469
1707744000000|2024-02-12 13:20:00|3987.5|3987|3987.5|3987|3988.5|3988|3987.5|3987|2053
1707744300000|2024-02-12 13:25:00|3986.5|3986|3986.5|3986|3988|3987|3986|3985.5|4404
1707744600000|2024-02-12 13:30:00|3986|3985.5|3984.5|3983.5|3986|3985.5|3984.5|3983.5|4726
1707744900000|2024-02-12 13:35:00|3984|3983|3981.5|3981|3984|3983|3981|3980.5|7580
1707745200000|2024-02-12 13:40:00|3982|3981.5|3978.5|3978|3982.5|3982|3978.5|3978|6549
1707745500000|2024-02-12 13:45:00|3978|3977.5|3978.5|3977.5|3979.5|3979|3977.5|3977|4664
1707745800000|2024-02-12 13:50:00|3978|3977|3983|3982.5|3983|3982.5|3977.5|3977|619935
1707746100000|2024-02-12 13:55:00|3982.5|3982|3978.5|3978|3985|3984.5|3978.5|3978|7692
1707746400000|2024-02-12 14:00:00|3978|3977.5|3979.5|3979|3979.5|3979|3976.5|3976|8637
1707746700000|2024-02-12 14:05:00|3979|3978.5|3978.5|3977.5|3979.5|3979|3977.5|3976.5|3130
1707747000000|2024-02-12 14:10:00|3979.5|3978|3982|3981.5|3982|3981.5|3979|3977.5|2973
1707747300000|2024-02-12 14:15:00|3982.5|3982|3983.5|3983|3984.5|3984|3981|3980.5|4601
1707747600000|2024-02-12 14:20:00|3984|3983.5|3984.5|3984|3984.5|3984|3983|3982.5|3766
1707747900000|2024-02-12 14:25:00|3985|3984.5|3984.5|3984|3986|3985.5|3984|3983.5|4100
1707748200000|2024-02-12 14:30:00|3985.5|3985|3981|3980.5|3987|3986.5|3979.5|3978.5|14439
1707748500000|2024-02-12 14:35:00|3980.5|3980|3987|3986.5|3987.5|3987|3980|3979.5|10109
1707748800000|2024-02-12 14:40:00|3988|3987|3986.5|3986|3989|3988.5|3984.5|3984|6401
1707749100000|2024-02-12 14:45:00|3987|3986.5|3994.5|3993.5|3994.5|3993.5|3987|3986.5|6521
1707749400000|2024-02-12 14:50:00|3993.5|3993|3991.5|3991|3994.5|3994|3990|3989|6634
1707749700000|2024-02-12 14:55:00|3991|3990.5|3993.5|3993|3994|3993.5|3991|3990.5|6368
1707750000000|2024-02-12 15:00:00|3993|3992.5|3997|3996.5|3997.5|3997|3991.5|3991|250090
1707750300000|2024-02-12 15:05:00|3997.5|3997|3994|3993.5|3997.5|3997|3993.5|3993|4950
1707750600000|2024-02-12 15:10:00|3994.5|3994|3996.5|3996|3997|3996.5|3993|3992.5|6057
1707750900000|2024-02-12 15:15:00|3997|3996.5|3998|3997.5|3999|3998.5|3996|3995.5|87589
1707751200000|2024-02-12 15:20:00|3998.5|3998|3999|3998.5|4001|4000.5|3997.5|3997|6423
1707751500000|2024-02-12 15:25:00|3999.5|3999|4000|3999.5|4000.5|4000|3997.5|3997|5327
1707751800000|2024-02-12 15:30:00|4000.5|4000|3999|3998.5|4002.5|4002|3999|3998.5|7391
1707752100000|2024-02-12 15:35:00|3998.5|3998|3997|3996.5|3999.5|3999|3996.5|3996|4235
1707752400000|2024-02-12 15:40:00|3997.5|3997|4000|3999.5|4000|3999.5|3996.5|3996|6795
1707752700000|2024-02-12 15:45:00|4000.5|4000|4001|4000|4001|4000.5|3999.5|3999|8170
1707753000000|2024-02-12 15:50:00|4000.5|4000.5|4001.5|4001|4002.5|4002|4000|3999.5|6938
1707753300000|2024-02-12 15:55:00|4001|4000.5|4001.5|4001|4002.5|4002|4001|4000.5|5060
1707753600000|2024-02-12 16:00:00|4001|4000.5|3999.5|3999|4001.5|4001|3999|3998.5|396159
1707753900000|2024-02-12 16:05:00|3999|3998.5|3998|3997.5|3999|3998.5|3997.5|3997|103244
1707754200000|2024-02-12 16:10:00|3998.5|3998|3996|3995.5|3998.5|3998|3996|3995.5|4083
1707754500000|2024-02-12 16:15:00|3996.5|3996|3995|3994.5|3997|3996.5|3994.5|3994|5825
1707754800000|2024-02-12 16:20:00|3994.5|3994|3994|3993.5|3994.5|3994|3994|3993|7402
1707755100000|2024-02-12 16:25:00|3994.5|3994|3994|3993.5|3995.5|3995|3993.5|3993|12900
1707811200000|2024-02-13 08:00:00|4009.5|4005.5|3996|3994.5|4012|4008.5|3995|3993|5871
1707811500000|2024-02-13 08:05:00|3995|3993|3988.5|3987.5|3995|3993|3987.5|3985.5|19026
1707811800000|2024-02-13 08:10:00|3989|3986.5|3988.5|3987.5|3990|3989|3984|3983|6327
1707812100000|2024-02-13 08:15:00|3987.5|3986|3978.5|3977.5|3987.5|3986.5|3976.5|3975|5590
1707812400000|2024-02-13 08:20:00|3978|3977|3976|3974.5|3979|3978|3975.5|3974.5|5461
1707812700000|2024-02-13 08:25:00|3976.5|3975.5|3977|3976|3980|3979|3976|3975|5949
1707813000000|2024-02-13 08:30:00|3976.5|3975.5|3984|3983|3984|3983|3974.5|3974|3376
1707813300000|2024-02-13 08:35:00|3982.5|3983.5|3985|3984|3985.5|3984.5|3982|3981|2599
1707813600000|2024-02-13 08:40:00|3986|3985|3987|3986|3988.5|3987.5|3985|3984|3687
1707813900000|2024-02-13 08:45:00|3987.5|3986.5|3993.5|3992.5|3993.5|3993|3985|3984|7560
1707814200000|2024-02-13 08:50:00|3994.5|3993|3993.5|3993|3994.5|3994|3992.5|3991.5|2487
1707814500000|2024-02-13 08:55:00|3993|3992.5|3990.5|3989.5|3993.5|3992.5|3990.5|3989.5|3440483
1707814800000|2024-02-13 09:00:00|3990|3989|3993.5|3992.5|3994|3993|3989|3988|6415
1707815100000|2024-02-13 09:05:00|3993|3992|3992|3991|3993|3992|3991|3990.5|2088
1707815400000|2024-02-13 09:10:00|3991.5|3990.5|3989.5|3989|3991.5|3991|3989|3988.5|3646
1707815700000|2024-02-13 09:15:00|3990|3989.5|3991|3990.5|3992.5|3992|3990|3989|13091
1707816000000|2024-02-13 09:20:00|3990.5|3990|3989.5|3989|3992|3991|3989.5|3988.5|7403
1707816300000|2024-02-13 09:25:00|3990|3988.5|3988|3987.5|3990|3989|3987.5|3987|2669
1707816600000|2024-02-13 09:30:00|3988.5|3988|3987|3986.5|3988.5|3988|3985|3984.5|6417
1707816900000|2024-02-13 09:35:00|3986.5|3986|3982|3981.5|3987|3986.5|3981.5|3980.5|1625
1707817200000|2024-02-13 09:40:00|3981.5|3981|3984|3983|3984|3983|3981|3980|3489
1707817500000|2024-02-13 09:45:00|3985|3984|3988|3987|3988|3987|3983.5|3983|3398
1707817800000|2024-02-13 09:50:00|3987.5|3988.5|3993.5|3992.5|3993.5|3993|3987.5|3987.5|5355
1707818100000|2024-02-13 09:55:00|3993|3992|3993.5|3991.5|3994|3993|3991|3990|2609
1707818400000|2024-02-13 10:00:00|3993|3992|3993|3992|3994.5|3993.5|3992.5|3991.5|5594
1707818700000|2024-02-13 10:05:00|3993.5|3992.5|3991.5|3991|3993.5|3992.5|3991.5|3990.5|22715
1707819000000|2024-02-13 10:10:00|3992|3991.5|3988|3987|3992.5|3991.5|3987.5|3986.5|6226
1707819300000|2024-02-13 10:15:00|3988.5|3987.5|3984|3983.5|3988.5|3987.5|3983|3982.5|4453
1707819600000|2024-02-13 10:20:00|3984.5|3984.5|3985|3984|3986.5|3985.5|3984.5|3983.5|4614
1707819900000|2024-02-13 10:25:00|3985.5|3984.5|3986.5|3986|3987|3986.5|3985.5|3984.5|4969
1707820200000|2024-02-13 10:30:00|3986|3985.5|3984.5|3983.5|3988|3987.5|3984.5|3983.5|7539
1707820500000|2024-02-13 10:35:00|3984|3984|3984.5|3984|3986.5|3985.5|3984|3983.5|8388
1707820800000|2024-02-13 10:40:00|3985.5|3983.5|3983|3982.5|3985.5|3984.5|3983|3982.5|2623
1707821100000|2024-02-13 10:45:00|3982.5|3982|3983.5|3983|3984.5|3983.5|3981|3980.5|65853
1707821400000|2024-02-13 10:50:00|3983|3982.5|3983|3982|3983.5|3983|3981.5|3980.5|2262
1707821700000|2024-02-13 10:55:00|3982.5|3981.5|3983.5|3983|3983.5|3983|3982|3981.5|4565
1707822000000|2024-02-13 11:00:00|3983|3982.5|3990|3989.5|3990|3989.5|3983|3982.5|3705
1707822300000|2024-02-13 11:05:00|3989.5|3989|3987.5|3987|3989.5|3989|3987|3986.5|7130
1707822600000|2024-02-13 11:10:00|3987|3986.5|3987|3986|3989|3988.5|3986.5|3986|12752
1707822900000|2024-02-13 11:15:00|3987.5|3986.5|3988|3987.5|3989|3988.5|3987.5|3986.5|8012
1707823200000|2024-02-13 11:20:00|3987.5|3987|3986.5|3986|3988|3987.5|3986.5|3986|4336
1707823500000|2024-02-13 11:25:00|3986|3985.5|3985|3984|3988|3987.5|3985|3984|7902
1707823800000|2024-02-13 11:30:00|3986|3984.5|3986.5|3986|3987.5|3987|3986|3984|3437
1707824100000|2024-02-13 11:35:00|3986|3985.5|3987.5|3987|3988|3987.5|3986|3985.5|7149
1707824400000|2024-02-13 11:40:00|3987|3986.5|3991|3990|3991|3990.5|3987|3986|5261
1707824700000|2024-02-13 11:45:00|3991.5|3990.5|3991.5|3990.5|3992.5|3992|3990|3989|3339
1707825000000|2024-02-13 11:50:00|3991|3991|3989|3988.5|3991.5|3991|3989|3988|1817
1707825300000|2024-02-13 11:55:00|3988.5|3987.5|3985|3984.5|3989|3988|3984.5|3983.5|96194
1707825600000|2024-02-13 12:00:00|3985.5|3985|3989|3988|3989|3988|3984.5|3984|4518
1707825900000|2024-02-13 12:05:00|3988.5|3989|3990.5|3990|3991|3990|3987.5|3987|1424
1707826200000|2024-02-13 12:10:00|3990|3989.5|3992|3991|3992.5|3991.5|3990|3989.5|2333
1707826500000|2024-02-13 12:15:00|3992.5|3991.5|3993|3992|3993.5|3992.5|3992|3991.5|2912
1707826800000|2024-02-13 12:20:00|3993.5|3992.5|3993.5|3992.5|3994|3993.5|3992.5|3992|2593
1707827100000|2024-02-13 12:25:00|3993|3992|3993|3992.5|3994|3993|3992.5|3991.5|5672
1707827400000|2024-02-13 12:30:00|3992.5|3992|3991.5|3991|3993|3992.5|3990.5|3990|3526
1707827700000|2024-02-13 12:35:00|3992|3991.5|3997|3996|3997|3996|3992|3991|1989
1707828000000|2024-02-13 12:40:00|3996.5|3996.5|3997.5|3997|3998|3997|3996|3995.5|2947
1707828300000|2024-02-13 12:45:00|3997|3996.5|3997.5|3997|3997.5|3997|3996|3995.5|4261
1707828600000|2024-02-13 12:50:00|3998|3997.5|3999|3998.5|3999.5|3999|3997.5|3997|10586
1707828900000|2024-02-13 12:55:00|3998.5|3998|3995.5|3995|3998.5|3998|3995|3994.5|2781
1707829200000|2024-02-13 13:00:00|3995|3994.5|3993|3992.5|3995.5|3995|3992.5|3992|2052
1707829500000|2024-02-13 13:05:00|3992.5|3992|3990.5|3990|3993|3992.5|3990.5|3989.5|2312
1707829800000|2024-02-13 13:10:00|3991|3990.5|3991|3990|3991.5|3990.5|3988|3987.5|1213
1707830100000|2024-02-13 13:15:00|3991.5|3990.5|3992.5|3992|3993|3992.5|3990.5|3989.5|2881
1707830400000|2024-02-13 13:20:00|3992|3991.5|3993|3992.5|3993|3992.5|3991.5|3990.5|1529
1707830700000|2024-02-13 13:25:00|3993.5|3993|3994.5|3993.5|3994.5|3994|3992.5|3991.5|2238
1707831000000|2024-02-13 13:30:00|3993|3993|3997.5|3996.5|4003|4002.5|3988|3986.5|13312
1707831300000|2024-02-13 13:35:00|3998|3997.5|4006.5|4005.5|4007|4005.5|3998|3996.5|8333
1707831600000|2024-02-13 13:40:00|4007|4006|4003|4001.5|4008.5|4007.5|4001.5|4001|7377
1707831900000|2024-02-13 13:45:00|4002.5|4002|4005.5|4004.5|4006.5|4005.5|4000.5|4000|9784
1707832200000|2024-02-13 13:50:00|4005|4004|4001.5|4000.5|4005.5|4004.5|4001|4000.5|3921
1707832500000|2024-02-13 13:55:00|4002|4000|4001|3999.5|4003|4002|4000|3999|4985
1707832800000|2024-02-13 14:00:00|4000.5|3999|4002.5|4001.5|4002.5|4002|3999.5|3998.5|4596
1707833100000|2024-02-13 14:05:00|4002|4001|4001|4000|4004|4003|4000.5|4000|10188
1707833400000|2024-02-13 14:10:00|4000|3999.5|4004|4003|4004.5|4004|4000|3999|8735
1707833700000|2024-02-13 14:15:00|4004.5|4003.5|4003.5|4003|4005.5|4004.5|4001.5|4001|7518
1707834000000|2024-02-13 14:20:00|4003|4002.5|4006.5|4005.5|4006.5|4005.5|4003|4002.5|4307
1707834300000|2024-02-13 14:25:00|4006|4005|4005.5|4004.5|4006.5|4005|4003|4002.5|12673
1707834600000|2024-02-13 14:30:00|4007|4006.5|4009.5|4008.5|4013|4012|4004|4003.5|18658
1707834900000|2024-02-13 14:35:00|4009|4009|4000.5|3999.5|4010|4009|4000|3999.5|10815
1707835200000|2024-02-13 14:40:00|4000|3999|4000.5|4000|4002.5|4001.5|3999|3998|7094
1707835500000|2024-02-13 14:45:00|4001.5|4000.5|4000|3999|4003.5|4002.5|3999|3998.5|7233
1707835800000|2024-02-13 14:50:00|3999|3998.5|3998.5|3997.5|4001|4000|3998|3997.5|11194
1707836100000|2024-02-13 14:55:00|3998|3998|3996|3995|3999.5|3999|3994.5|3994|10130
1707836400000|2024-02-13 15:00:00|3996.5|3995.5|3996.5|3995.5|3997|3996|3994|3993.5|15467
1707836700000|2024-02-13 15:05:00|3996|3995|3999|3998.5|4000|3999|3995.5|3995|11475
1707837000000|2024-02-13 15:10:00|3998|3997.5|3997.5|3997|3998.5|3998|3995.5|3995|7382
1707837300000|2024-02-13 15:15:00|3998|3997.5|3994.5|3994|3999.5|3998.5|3994|3993.5|9184
1707837600000|2024-02-13 15:20:00|3994|3993.5|3995|3994.5|3995.5|3995|3993|3992.5|6958
1707837900000|2024-02-13 15:25:00|3995.5|3994|3999.5|3999|3999.5|3999|3995|3994|5563
1707838200000|2024-02-13 15:30:00|3999|3998.5|3995|3994.5|3999|3998.5|3995|3994.5|5716
1707838500000|2024-02-13 15:35:00|3994.5|3994|3988.5|3988|3994.5|3994|3988|3987.5|9237
1707838800000|2024-02-13 15:40:00|3988|3987.5|3985.5|3985|3988|3987.5|3984|3983|21141
1707839100000|2024-02-13 15:45:00|3986|3985.5|3984.5|3984|3986.5|3985.5|3982.5|3982|4349
1707839400000|2024-02-13 15:50:00|3985|3984.5|3980.5|3980|3985|3984.5|3979|3978|7252
1707839700000|2024-02-13 15:55:00|3980|3979|3980.5|3979.5|3981|3980.5|3979|3978.5|5887
1707840000000|2024-02-13 16:00:00|3981|3980|3979|3978.5|3983|3982.5|3979|3978.5|10716
1707840300000|2024-02-13 16:05:00|3978.5|3978|3984.5|3984|3985|3984|3977.5|3977|8627
1707840600000|2024-02-13 16:10:00|3985|3983.5|3984|3983.5|3985.5|3985|3983.5|3983|13281
1707840900000|2024-02-13 16:15:00|3984.5|3984|3985|3984.5|3986|3985.5|3984.5|3984|8768
1707841200000|2024-02-13 16:20:00|3984.5|3984|3986.5|3986|3987|3986.5|3984.5|3984|9252
1707841500000|2024-02-13 16:25:00|3986|3985.5|3986.5|3985.5|3987.5|3987|3984.5|3984|9221
1707897600000|2024-02-14 08:00:00|4005.5|4003|4006|4004|4014|4011.5|4005.5|4003|9481
1707897900000|2024-02-14 08:05:00|4005.5|4001.5|4004.5|4003.5|4010|4008|4000.5|3999|6610
1707898200000|2024-02-14 08:10:00|4006.5|4004.5|4006|4005|4011|4010|4004.5|4003|4608
1707898500000|2024-02-14 08:15:00|4006.5|4005.5|4010|4009|4010.5|4009|4002.5|4001|6588
1707898800000|2024-02-14 08:20:00|4010.5|4009.5|4008.5|4006.5|4010.5|4009.5|4005.5|4004.5|2595
1707899100000|2024-02-14 08:25:00|4008|4007|4012|4011|4012|4011.5|4008|4007|6172
1707899400000|2024-02-14 08:30:00|4010.5|4009.5|4015|4014|4015|4014|4009.5|4008|8418
1707899700000|2024-02-14 08:35:00|4015.5|4014.5|4013.5|4012.5|4016|4015|4010|4008.5|2926
1707900000000|2024-02-14 08:40:00|4013|4012|4012|4011|4013.5|4012.5|4011.5|4010|4934
1707900300000|2024-02-14 08:45:00|4013|4012|4013.5|4012|4014|4013|4012|4010.5|153264
1707900600000|2024-02-14 08:50:00|4012|4012.5|4006|4005.5|4012.5|4012.5|4004.5|4004|6475
1707900900000|2024-02-14 08:55:00|4006.5|4006|4003.5|4003|4006.5|4006|4002|4001.5|4026
1707901200000|2024-02-14 09:00:00|4003|4002.5|4009.5|4008|4009.5|4008|4002.5|4001.5|2945
1707901500000|2024-02-14 09:05:00|4009|4008.5|4009|4008|4010|4009|4006|4005|7880
1707901800000|2024-02-14 09:10:00|4008.5|4008.5|4010.5|4009.5|4011.5|4010.5|4008.5|4008|4070
1707902100000|2024-02-14 09:15:00|4011.5|4010|4014|4013|4014|4013|4009|4008|8939
1707902400000|2024-02-14 09:20:00|4015|4013.5|4016.5|4015.5|4017|4016|4014.5|4013.5|5522
1707902700000|2024-02-14 09:25:00|4017|4016.5|4019.5|4018.5|4021|4019.5|4017|4016.5|4726
1707903000000|2024-02-14 09:30:00|4020|4019.5|4024|4023|4024|4023|4020|4019.5|7715
1707903300000|2024-02-14 09:35:00|4023.5|4024|4025|4024|4025|4024|4022.5|4021.5|4854
1707903600000|2024-02-14 09:40:00|4026|4025|4023|4022.5|4026.5|4025.5|4022.5|4022|9770
1707903900000|2024-02-14 09:45:00|4022.5|4022|4023|4022|4025|4024.5|4022|4021.5|4067
1707904200000|2024-02-14 09:50:00|4022.5|4022.5|4023|4022|4024|4023|4021.5|4021|5621
1707904500000|2024-02-14 09:55:00|4022.5|4021.5|4021|4019.5|4024.5|4023.5|4021|4019.5|4062
1707904800000|2024-02-14 10:00:00|4020.5|4019|4018|4017.5|4020.5|4019|4017|4016|1286
1707905100000|2024-02-14 10:05:00|4017.5|4017|4020|4019|4020|4019.5|4017.5|4016.5|2042
1707905400000|2024-02-14 10:10:00|4019.5|4018|4018|4017|4020|4018|4017|4016.5|1579
1707905700000|2024-02-14 10:15:00|4017.5|4017.5|4019.5|4019|4021|4020.5|4017.5|4017.5|6571
1707906000000|2024-02-14 10:20:00|4020|4019.5|4015.5|4015|4020|4019.5|4015.5|4015|2607
1707906300000|2024-02-14 10:25:00|4016|4015.5|4015.5|4014|4016.5|4015.5|4015|4014|3489
1707906600000|2024-02-14 10:30:00|4015|4014.5|4016.5|4015.5|4018|4017.5|4015|4014|5376
1707906900000|2024-02-14 10:35:00|4016|4015|4016.5|4015.5|4017|4016|4014.5|4014|1978
1707907200000|2024-02-14 10:40:00|4016|4015|4014|4013|4017|4016|4013|4012.5|3220
1707907500000|2024-02-14 10:45:00|4013.5|4011.5|4014|4013|4014.5|4014|4011|4010.5|5291
1707907800000|2024-02-14 10:50:00|4013.5|4013.5|4013|4012.5|4016|4015.5|4013|4012.5|2321
1707908100000|2024-02-14 10:55:00|4014|4013|4009.5|4009|4014|4013|4009.5|4009|16135
1707908400000|2024-02-14 11:00:00|4010|4008.5|4008.5|4007.5|4010|4009.5|4007.5|4006.5|3279
1707908700000|2024-02-14 11:05:00|4008|4008|4007.5|4007|4009.5|4008.5|4007.5|4007|4300
1707909000000|2024-02-14 11:10:00|4007|4006.5|4008.5|4008|4011.5|4010.5|4006.5|4006|51976
1707909300000|2024-02-14 11:15:00|4008|4007.5|4008|4007.5|4010|4009.5|4008|4007.5|3053
1707909600000|2024-02-14 11:20:00|4008.5|4008|4006|4005.5|4008.5|4008|4006|4005.5|2922
1707909900000|2024-02-14 11:25:00|4006.5|4006|4007|4006|4007.5|4006.5|4005.5|4005|4336
1707910200000|2024-02-14 11:30:00|4006.5|4005.5|4005.5|4005|4007.5|4006.5|4005.5|4004.5|3624
1707910500000|2024-02-14 11:35:00|4006|4005.5|4003.5|4002.5|4007|4006|4003.5|4002.5|3423
1707910800000|2024-02-14 11:40:00|4004|4003|4004|4003.5|4005|4004.5|4003.5|4002.5|5432
1707911100000|2024-02-14 11:45:00|4004.5|4004|4005|4004|4005.5|4005|4004|4003.5|5536
1707911400000|2024-02-14 11:50:00|4004.5|4004.5|4005.5|4004.5|4007|4006|4004.5|4004.5|3586
1707911700000|2024-02-14 11:55:00|4005|4004|4008|4007.5|4008|4007.5|4004|4003.5|5598
1707912000000|2024-02-14 12:00:00|4008.5|4008|4008|4007.5|4011|4010|4008|4007.5|63852
1707912300000|2024-02-14 12:05:00|4009|4008|4009|4008|4010|4009.5|4008|4007.5|3777
1707912600000|2024-02-14 12:10:00|4008.5|4008.5|4008|4007.5|4010|4009|4007|4006|21099
1707912900000|2024-02-14 12:15:00|4008.5|4008|4006.5|4006|4008.5|4008|4005.5|4005|4299
1707913200000|2024-02-14 12:20:00|4007|4006.5|4007|4006.5|4008|4007.5|4006|4005.5|5853
1707913500000|2024-02-14 12:25:00|4007.5|4007|4010|4009|4010|4009|4006.5|4006|6305
1707913800000|2024-02-14 12:30:00|4009.5|4008.5|4009.5|4009|4010|4009.5|4009|4008|3593
1707914100000|2024-02-14 12:35:00|4010|4008|4009|4008.5|4010|4009|4007.5|4007|4316
1707914400000|2024-02-14 12:40:00|4010|4008|4007|4006.5|4011|4010.5|4007|4006.5|32652
1707914700000|2024-02-14 12:45:00|4008|4007|4010|4009|4010.5|4010|4007.5|4007|4457
1707915000000|2024-02-14 12:50:00|4010.5|4009.5|4011|4010.5|4011.5|4010.5|4010|4009|6450
1707915300000|2024-02-14 12:55:00|4011.5|4011|4012|4011.5|4013.5|4012.5|4010.5|4009.5|4167
1707915600000|2024-02-14 13:00:00|4012.5|4011|4013|4012|4014|4013|4012.5|4011|2811
1707915900000|2024-02-14 13:05:00|4012.5|4011.5|4013.5|4012.5|4015|4014|4011.5|4011|3603
1707916200000|2024-02-14 13:10:00|4014|4013|4015.5|4015|4016.5|4016|4013.5|4013|2406
1707916500000|2024-02-14 13:15:00|4016.5|4015.5|4010.5|4010|4016.5|4016|4010.5|4010|2570
1707916800000|2024-02-14 13:20:00|4012|4011|4011|4010|4012|4011.5|4010.5|4009.5|477
1707917100000|2024-02-14 13:25:00|4010.5|4010.5|4007.5|4006.5|4010.5|4010.5|4006.5|4006|3260
1707917400000|2024-02-14 13:30:00|4008.5|4007.5|4008|4007|4009|4008.5|4006.5|4006|3528
1707917700000|2024-02-14 13:35:00|4008.5|4007.5|4008.5|4007.5|4009.5|4008.5|4007.5|4006.5|3644
1707918000000|2024-02-14 13:40:00|4009|4008|4009|4008.5|4009.5|4009|4008|4007.5|2518
1707918300000|2024-02-14 13:45:00|4010|4009|4008|4007.5|4010.5|4009.5|4007.5|4007|3238
1707918600000|2024-02-14 13:50:00|4007.5|4007|4006|4005.5|4007.5|4007|4005|4004|3639
1707918900000|2024-02-14 13:55:00|4005.5|4005|4006.5|4006|4007|4006.5|4004|4003.5|3516
1707919200000|2024-02-14 14:00:00|4006|4005.5|4003.5|4002.5|4006|4005.5|4003|4002.5|3844
1707919500000|2024-02-14 14:05:00|4004|4003|4006.5|4006|4006.5|4006|4003.5|4002.5|7679
1707919800000|2024-02-14 14:10:00|4006|4005.5|4003.5|4002.5|4007|4006|4003.5|4002.5|4085
1707920100000|2024-02-14 14:15:00|4003|4003|4002.5|4001.5|4004|4003.5|4001|4000|5529
1707920400000|2024-02-14 14:20:00|4003|4002|4004.5|4003.5|4004.5|4003.5|4002|4001.5|3521
1707920700000|2024-02-14 14:25:00|4005.5|4004|4009|4008|4009|4008|4005|4004|5831
1707921000000|2024-02-14 14:30:00|4008.5|4007|4001|4000|4008.5|4007|4000.5|3999.5|15523
1707921300000|2024-02-14 14:35:00|4001.5|4000.5|4001.5|4000.5|4003|4002.5|3998|3997.5|11675
1707921600000|2024-02-14 14:40:00|4001|4000|4002.5|4001.5|4004.5|4003.5|3998.5|3997.5|25911
1707921900000|2024-02-14 14:45:00|4002|4001|4001|4000.5|4002.5|4002|4000|3999.5|10664
1707922200000|2024-02-14 14:50:00|4000.5|4000|3997|3996|4004|4003|3996|3995|9061
1707922500000|2024-02-14 14:55:00|3996.5|3995.5|3993.5|3992.5|3997|3996|3991.5|3991|7725
1707922800000|2024-02-14 15:00:00|3994|3993|3995.5|3995|3997.5|3997|3994|3993|8993
1707923100000|2024-02-14 15:05:00|3996|3994.5|3994|3993.5|3996|3994.5|3992.5|3992|8537
1707923400000|2024-02-14 15:10:00|3993.5|3993|3991.5|3990.5|3993.5|3993|3990|3989|9269
1707923700000|2024-02-14 15:15:00|3992|3991|3992|3991|3992.5|3992|3989.5|3989|6066
1707924000000|2024-02-14 15:20:00|3991.5|3991.5|3993|3992.5|3993.5|3993|3991.5|3990.5|5517
1707924300000|2024-02-14 15:25:00|3993.5|3993|3992|3991.5|3997|3996|3992|3991|10531
1707924600000|2024-02-14 15:30:00|3992.5|3992|3993.5|3993|3993.5|3993|3991|3990.5|11228
1707924900000|2024-02-14 15:35:00|3994|3993.5|3992.5|3992|3994.5|3994|3992.5|3992|9687
1707925200000|2024-02-14 15:40:00|3993|3992.5|3996|3995|3996.5|3996|3992|3991.5|14173
1707925500000|2024-02-14 15:45:00|3995.5|3995.5|3997.5|3997|3998.5|3998|3995.5|3995|6301
1707925800000|2024-02-14 15:50:00|3998|3997.5|3997|3996|3998.5|3998|3996|3995.5|7103
1707926100000|2024-02-14 15:55:00|3996.5|3995.5|3996|3995|3998|3997.5|3995.5|3995|8732
1707926400000|2024-02-14 16:00:00|3996.5|3995.5|3991.5|3991|3996.5|3996|3991.5|3991|7669
1707926700000|2024-02-14 16:05:00|3992|3991.5|3991.5|3991|3993.5|3992.5|3991|3990.5|8494
1707927000000|2024-02-14 16:10:00|3992|3991.5|3987.5|3987|3992.5|3992|3987.5|3987|13234
1707927300000|2024-02-14 16:15:00|3988|3987.5|3985|3984|3989.5|3989|3984|3983.5|10957
1707927600000|2024-02-14 16:20:00|3984.5|3984.5|3987|3986.5|3987.5|3986.5|3983.5|3983|11303
1707927900000|2024-02-14 16:25:00|3986.5|3986|3984.5|3984|3987|3986.5|3984|3983.5|14456
1707984000000|2024-02-15 08:00:00|3986.5|3982|3985|3982|3996.5|3994|3982|3979.5|52442
1707984300000|2024-02-15 08:05:00|3987|3984.5|3990|3988|3994|3991.5|3985|3982.5|4778
1707984600000|2024-02-15 08:10:00|3990.5|3988.5|3990|3989.5|3991|3990|3987|3986|8779
1707984900000|2024-02-15 08:15:00|3988.5|3989|3988|3987|3990|3989.5|3986|3985|5658
1707985200000|2024-02-15 08:20:00|3986.5|3987.5|3986|3984.5|3987|3987.5|3985|3983.5|3162
1707985500000|2024-02-15 08:25:00|3985.5|3985|3985.5|3985|3987|3986|3982|3981|3083
1707985800000|2024-02-15 08:30:00|3986|3985.5|3982.5|3981.5|3987|3986.5|3980.5|3979.5|3535
1707986100000|2024-02-15 08:35:00|3982|3981|3978|3977|3982|3981|3976.5|3975|2790
1707986400000|2024-02-15 08:40:00|3977.5|3977.5|3974|3973|3981.5|3980.5|3974|3973|5581
1707986700000|2024-02-15 08:45:00|3975|3974.5|3968|3967.5|3975|3974.5|3968|3967|10870
1707987000000|2024-02-15 08:50:00|3967.5|3967|3965|3964|3967.5|3967|3962|3961|6465
1707987300000|2024-02-15 08:55:00|3964.5|3964.5|3966|3965|3968.5|3968|3963.5|3962.5|5346
1707987600000|2024-02-15 09:00:00|3965.5|3965.5|3964.5|3963.5|3969|3968.5|3964|3963.5|5891
1707987900000|2024-02-15 09:05:00|3965.5|3964|3961|3960|3965.5|3964.5|3961|3960|7581
1707988200000|2024-02-15 09:10:00|3962.5|3959.5|3964|3962.5|3964|3962.5|3959|3958|6322
1707988500000|2024-02-15 09:15:00|3965|3963|3970|3969|3970|3969|3964.5|3963|3664
1707988800000|2024-02-15 09:20:00|3971|3969.5|3972|3971|3974|3973|3971|3969.5|4170
1707989100000|2024-02-15 09:25:00|3971.5|3970.5|3973|3972|3974.5|3974|3971.5|3970.5|3229
1707989400000|2024-02-15 09:30:00|3972.5|3971.5|3970.5|3970|3973|3972|3970.5|3970|5449
1707989700000|2024-02-15 09:35:00|3970|3969.5|3970.5|3969.5|3971|3970.5|3969.5|3969|3038
1707990000000|2024-02-15 09:40:00|3970|3970|3973|3972|3973|3972.5|3970|3969.5|8222
1707990300000|2024-02-15 09:45:00|3972.5|3972.5|3970.5|3969.5|3975.5|3974.5|3970|3969.5|6570
1707990600000|2024-02-15 09:50:00|3971|3970|3971.5|3971|3972|3971.5|3970|3969.5|3220
1707990900000|2024-02-15 09:55:00|3972|3970.5|3974.5|3974|3975|3974|3971|3970.5|5588
1707991200000|2024-02-15 10:00:00|3975|3974.5|3970.5|3970|3976|3975|3970.5|3970|8156
1707991500000|2024-02-15 10:05:00|3971|3970.5|3970|3969|3971.5|3971|3970|3969|5134
1707991800000|2024-02-15 10:10:00|3970.5|3969.5|3967.5|3966.5|3970.5|3970|3967.5|3966.5|6604
1707992100000|2024-02-15 10:15:00|3967|3966|3970.5|3969.5|3970.5|3970|3967|3966|6283
1707992400000|2024-02-15 10:20:00|3970|3970|3975|3974.5|3975.5|3975|3969.5|3969|5186
1707992700000|2024-02-15 10:25:00|3975.5|3975.5|3978|3977|3978.5|3977.5|3975.5|3975.5|5745
1707993000000|2024-02-15 10:30:00|3977.5|3977.5|3976.5|3975.5|3978|3977.5|3975.5|3974.5|4733
1707993300000|2024-02-15 10:35:00|3976|3975|3975|3974.5|3976|3975|3973.5|3972.5|5122
1707993600000|2024-02-15 10:40:00|3975.5|3974|3976|3975.5|3977|3976|3974.5|3974|4771
1707993900000|2024-02-15 10:45:00|3976.5|3976|3979.5|3979|3980.5|3979.5|3976.5|3976|3756
1707994200000|2024-02-15 10:50:00|3979|3978|3978.5|3978|3980.5|3979.5|3977.5|3977|3893
1707994500000|2024-02-15 10:55:00|3979|3977.5|3981|3980.5|3981.5|3981|3978|3977.5|3503
1707994800000|2024-02-15 11:00:00|3981.5|3981|3978.5|3977.5|3983|3982|3978.5|3977.5|7245
1707995100000|2024-02-15 11:05:00|3978|3976.5|3981|3980.5|3981|3980.5|3976.5|3975.5|3086
1707995400000|2024-02-15 11:10:00|3981.5|3980|3981|3980.5|3983.5|3982.5|3981|3980|3930
1707995700000|2024-02-15 11:15:00|3981.5|3981|3982.5|3981.5|3982.5|3981.5|3979.5|3979|2884
1707996000000|2024-02-15 11:20:00|3983|3982|3983|3982|3983.5|3983|3980.5|3980|4321
1707996300000|2024-02-15 11:25:00|3982.5|3981.5|3985|3984|3986|3985|3982|3981.5|2740
1707996600000|2024-02-15 11:30:00|3984.5|3983|3985.5|3984.5|3985.5|3985|3983|3982.5|3156
1707996900000|2024-02-15 11:35:00|3985|3984|3982|3981|3985|3984|3981|3980.5|25037
1707997200000|2024-02-15 11:40:00|3981.5|3981.5|3982.5|3982|3983|3982|3981.5|3981|3285
1707997500000|2024-02-15 11:45:00|3982|3981.5|3982|3981|3982.5|3981.5|3980|3979|3312
1707997800000|2024-02-15 11:50:00|3981.5|3981.5|3981.5|3980.5|3982.5|3982|3981|3980|3329
1707998100000|2024-02-15 11:55:00|3981|3980|3984|3982.5|3984|3982.5|3980.5|3980|6249
1707998400000|2024-02-15 12:00:00|3983.5|3983|3986|3985.5|3987.5|3986.5|3983.5|3983|4431
1707998700000|2024-02-15 12:05:00|3985.5|3985|3987.5|3987|3988|3987|3985|3984|3416
1707999000000|2024-02-15 12:10:00|3987|3986.5|3987.5|3987|3988.5|3987.5|3986.5|3986|4305
1707999300000|2024-02-15 12:15:00|3988|3987.5|3990.5|3989.5|3990.5|3989.5|3987.5|3987.5|2962
1707999600000|2024-02-15 12:20:00|3990|3990|3990|3989.5|3991|3990.5|3989.5|3989|5954
1707999900000|2024-02-15 12:25:00|3989.5|3989|3991|3990|3991.5|3990.5|3988.5|3988|4035
1708000200000|2024-02-15 12:30:00|3990.5|3990.5|3993|3991.5|3993|3992.5|3990.5|3990.5|1795
1708000500000|2024-02-15 12:35:00|3992.5|3992|3996|3995.5|3996|3995.5|3992|3991.5|3412
1708000800000|2024-02-15 12:40:00|3995.5|3995|3991|3990|3996|3995|3990|3989|2884
1708001100000|2024-02-15 12:45:00|3990.5|3989.5|3989|3988.5|3992.5|3991.5|3988.5|3988|25533
1708001400000|2024-02-15 12:50:00|3989.5|3989|3988.5|3987.5|3991|3990|3988|3987.5|2943
1708001700000|2024-02-15 12:55:00|3989.5|3988.5|3988.5|3987.5|3990.5|3989.5|3988|3987.5|3842
1708002000000|2024-02-15 13:00:00|3988|3987|3986|3985.5|3988.5|3987.5|3985.5|3985|3176
1708002300000|2024-02-15 13:05:00|3986.5|3985|3990|3989|3990|3989|3985.5|3984.5|3448
1708002600000|2024-02-15 13:10:00|3990.5|3989.5|3987|3986.5|3991.5|3990.5|3986.5|3986|4079
1708002900000|2024-02-15 13:15:00|3986.5|3986|3985.5|3984.5|3987|3986.5|3985|3984|3192
1708003200000|2024-02-15 13:20:00|3986|3985|3986.5|3986|3987|3986.5|3985.5|3984.5|4172
1708003500000|2024-02-15 13:25:00|3986|3985.5|3985.5|3983.5|3986|3985.5|3984.5|3983.5|3258
1708003800000|2024-02-15 13:30:00|3985|3984|3988.5|3987.5|3988.5|3987.5|3982.5|3981.5|6930
1708004100000|2024-02-15 13:35:00|3989|3988|3990.5|3989.5|3992|3991|3989|3988|4736
1708004400000|2024-02-15 13:40:00|3990|3989|3990|3989.5|3992.5|3991.5|3987|3986|4851
1708004700000|2024-02-15 13:45:00|3989.5|3989|3987.5|3986.5|3990.5|3989|3987|3986|7448
1708005000000|2024-02-15 13:50:00|3987|3986|3989|3988.5|3990|3989|3986.5|3986|6062
1708005300000|2024-02-15 13:55:00|3989.5|3989|3991|3990|3991|3990.5|3989|3988.5|7319
1708005600000|2024-02-15 14:00:00|3990.5|3989|3989|3988.5|3991.5|3990.5|3988.5|3988|6607
1708005900000|2024-02-15 14:05:00|3989.5|3988|3991|3990.5|3991|3990.5|3988.5|3987.5|68072
1708006200000|2024-02-15 14:10:00|3990|3989.5|3990|3989.5|3991|3990|3989|3988|6115
1708006500000|2024-02-15 14:15:00|3990.5|3990|3991|3990.5|3991.5|3991|3990|3989|14149
1708006800000|2024-02-15 14:20:00|3991.5|3991|3993.5|3992.5|3994.5|3994|3991.5|3991|4470
1708007100000|2024-02-15 14:25:00|3993|3992|3990|3989|3993.5|3992.5|3989.5|3989|8024
1708007400000|2024-02-15 14:30:00|3990.5|3989.5|3991.5|3991|3993|3992|3990|3989|14187
1708007700000|2024-02-15 14:35:00|3991|3990.5|3992.5|3991.5|3993.5|3992|3990|3989.5|11097
1708008000000|2024-02-15 14:40:00|3992|3991|3993.5|3993|3994.5|3993.5|3992|3991|12478
1708008300000|2024-02-15 14:45:00|3994|3993.5|3996|3994.5|3996|3994.5|3992.5|3992|11579
1708008600000|2024-02-15 14:50:00|3995.5|3995|3995.5|3995|3997|3996|3994.5|3993.5|10780
1708008900000|2024-02-15 14:55:00|3996|3994.5|3993|3992|3996|3995|3990.5|3989.5|9569
1708009200000|2024-02-15 15:00:00|3993.5|3992.5|3995|3994.5|3995.5|3995|3991|3990.5|7787
1708009500000|2024-02-15 15:05:00|3994.5|3994|3996.5|3995.5|3996.5|3995.5|3993|3992.5|6859
1708009800000|2024-02-15 15:10:00|3996|3995|3999.5|3998.5|3999.5|3998.5|3996|3995|12496
1708010100000|2024-02-15 15:15:00|3999|3999|3999|3998.5|3999.5|3999|3997|3996|7925
1708010400000|2024-02-15 15:20:00|3999.5|3999|3995.5|3994.5|4000|3999|3995|3994.5|9445
1708010700000|2024-02-15 15:25:00|3996|3995|3994.5|3993.5|3996.5|3996|3993.5|3992.5|4980
1708011000000|2024-02-15 15:30:00|3994|3993|3991.5|3991|3995|3994|3991.5|3991|6879
1708011300000|2024-02-15 15:35:00|3991|3990.5|3990.5|3989.5|3991|3990.5|3990|3989.5|11414
1708011600000|2024-02-15 15:40:00|3990|3990|3992|3991.5|3992.5|3991.5|3990|3990|19991
1708011900000|2024-02-15 15:45:00|3991.5|3991|3989.5|3988.5|3991.5|3991|3987.5|3987|11947
1708012200000|2024-02-15 15:50:00|3989|3989|3991|3990.5|3991.5|3990.5|3988.5|3988|11134
1708012500000|2024-02-15 15:55:00|3991.5|3991.5|3992|3991.5|3992|3991.5|3990.5|3990|9462
1708012800000|2024-02-15 16:00:00|3992.5|3991|3990.5|3990|3992.5|3991.5|3989.5|3989|11521
1708013100000|2024-02-15 16:05:00|3991|3989.5|3993|3992.5|3993|3992.5|3989|3988.5|11469
1708013400000|2024-02-15 16:10:00|3992.5|3992|3993.5|3993|3994.5|3994|3992.5|3992|11594
1708013700000|2024-02-15 16:15:00|3993|3992.5|3988|3987.5|3993|3992.5|3988|3987.5|11722
1708014000000|2024-02-15 16:20:00|3987.5|3987|3984.5|3984|3988|3987.5|3984.5|3984|14156
1708014300000|2024-02-15 16:25:00|3984|3983.5|3983.5|3983|3985|3984.5|3982.5|3982|13670
1708070400000|2024-02-16 08:00:00|3990.5|3987.5|3997.5|3995.5|4010|4008.5|3988|3983.5|12554
1708070700000|2024-02-16 08:05:00|3996.5|3994.5|3988.5|3987.5|3998|3996|3987.5|3985.5|9800
1708071000000|2024-02-16 08:10:00|3989|3988|3989.5|3988|3991|3990.5|3985|3984.5|6228
1708071300000|2024-02-16 08:15:00|3988.5|3988.5|3996.5|3995.5|3996.5|3995.5|3988|3987|5378
1708071600000|2024-02-16 08:20:00|3998.5|3997|3994.5|3993.5|3999.5|3998|3994|3993.5|2427
1708071900000|2024-02-16 08:25:00|3994|3993|3989.5|3989|3994|3993|3989.5|3989|8116
1708072200000|2024-02-16 08:30:00|3990.5|3989.5|3996|3994.5|3996|3994.5|3989.5|3989|10408
1708072500000|2024-02-16 08:35:00|3997|3995.5|3998.5|3997.5|3999|3998|3990.5|3989.5|6021
1708072800000|2024-02-16 08:40:00|3999|3998|3998|3997|3999|3998|3994.5|3994|5938
1708073100000|2024-02-16 08:45:00|3998.5|3997.5|3999.5|3998.5|4000.5|4000|3998|3997|6370
1708073400000|2024-02-16 08:50:00|4000.5|3999.5|4005|4004|4005|4004.5|3999.5|3998.5|58037
1708073700000|2024-02-16 08:55:00|4004.5|4003.5|4002|4001|4006.5|4006|4001|4000.5|6352
1708074000000|2024-02-16 09:00:00|4001.5|4001.5|4001|4000.5|4003|4002.5|3998|3997.5|7119
1708074300000|2024-02-16 09:05:00|4000.5|4000|4006.5|4006|4006.5|4006|3997|3996.5|8646
1708074600000|2024-02-16 09:10:00|4007|4006.5|4003|4002.5|4007|4006.5|4003|4002|20348
1708074900000|2024-02-16 09:15:00|4004|4003|3998|3997.5|4004.5|4003.5|3997|3996|14578
1708075200000|2024-02-16 09:20:00|3998.5|3998|3999.5|3998.5|4001|4000|3998.5|3997.5|1900
1708075500000|2024-02-16 09:25:00|3999|3999|4000.5|3999.5|4001.5|4000.5|3999|3998.5|4065
1708075800000|2024-02-16 09:30:00|4000|3999|3999.5|3998.5|4000.5|3999.5|3997.5|3997|3441
1708076100000|2024-02-16 09:35:00|3999|3999|4000.5|3999.5|4001|4000|3999|3998.5|2926
1708076400000|2024-02-16 09:40:00|4001|4000|4000.5|4000|4003|4002|4000|3999.5|3906
1708076700000|2024-02-16 09:45:00|4001|3999.5|4003.5|4002.5|4003.5|4002.5|4000|3999.5|3484
1708077000000|2024-02-16 09:50:00|4004|4003|4007|4006|4007|4006.5|4003|4002|4028
1708077300000|2024-02-16 09:55:00|4006.5|4005.5|4005|4004|4006.5|4005.5|4003.5|4003|38815
1708077600000|2024-02-16 10:00:00|4005.5|4004.5|4003.5|4002.5|4006|4005.5|4003|4002.5|3198
1708077900000|2024-02-16 10:05:00|4003|4002|4006.5|4005.5|4006.5|4006|4002.5|4002|4020
1708078500000|2024-02-16 10:15:00|4015|4014.5|4011.5|4011|4018|4017.5|4011.5|4011|13783
1708078800000|2024-02-16 10:20:00|4012|4010.5|4015|4014.5|4016|4015|4011.5|4010.5|8407
1708079100000|2024-02-16 10:25:00|4016|4015|4016|4015|4017|4016.5|4015|4014.5|3927
1708079400000|2024-02-16 10:30:00|4015.5|4015.5|4016.5|4015.5|4017|4016|4014.5|4013.5|6347
1708079700000|2024-02-16 10:35:00|4017|4016|4016.5|4015.5|4017|4016.5|4014|4013.5|3599
1708080000000|2024-02-16 10:40:00|4016|4015|4017.5|4017|4018|4017|4015|4014.5|2761
1708080300000|2024-02-16 10:45:00|4018|4017.5|4018|4017|4018|4017.5|4015|4014|4323
1708080600000|2024-02-16 10:50:00|4018.5|4018|4016.5|4016|4019|4018.5|4014|4013|7830
1708080900000|2024-02-16 10:55:00|4016|4015.5|4015|4014|4016.5|4016|4014|4013.5|5575
1708081200000|2024-02-16 11:00:00|4014.5|4014.5|4020|4019.5|4020|4019.5|4014|4013.5|4111
1708081500000|2024-02-16 11:05:00|4019.5|4019|4020.5|4019.5|4020.5|4019.5|4018.5|4017.5|3509
1708081800000|2024-02-16 11:10:00|4021|4020|4028.5|4028|4029|4028.5|4021|4020|8416
1708082100000|2024-02-16 11:15:00|4029|4028.5|4029|4028|4030.5|4030|4028|4027.5|14354
1708082400000|2024-02-16 11:20:00|4028.5|4028.5|4032|4031.5|4032|4031.5|4028.5|4028|10730
1708082700000|2024-02-16 11:25:00|4031.5|4031|4025|4024|4031.5|4031|4023.5|4023|7768
1708083000000|2024-02-16 11:30:00|4026|4024.5|4025|4024|4026|4025.5|4024|4023|12639
1708083300000|2024-02-16 11:35:00|4024.5|4023.5|4024|4023|4026.5|4026|4023.5|4023|7468
1708083600000|2024-02-16 11:40:00|4023.5|4023.5|4025.5|4024.5|4025.5|4025|4023.5|4023.5|2442
1708083900000|2024-02-16 11:45:00|4026|4025|4029|4028|4029|4028.5|4026|4025|8980
1708084200000|2024-02-16 11:50:00|4029.5|4028.5|4030|4029.5|4030.5|4030|4028|4027.5|6959
1708084500000|2024-02-16 11:55:00|4030.5|4030|4028|4027.5|4031|4030.5|4027.5|4027|6492
1708084800000|2024-02-16 12:00:00|4027.5|4027|4027.5|4026.5|4029|4028.5|4026.5|4026|7323
1708085100000|2024-02-16 12:05:00|4026.5|4025.5|4027.5|4027|4028.5|4027.5|4026|4025|4489
1708085400000|2024-02-16 12:10:00|4027|4026.5|4029.5|4029|4029.5|4029|4027|4026.5|5164
1708085700000|2024-02-16 12:15:00|4030|4029.5|4032.5|4031.5|4033|4032.5|4029|4028|10324
1708086000000|2024-02-16 12:20:00|4033.5|4032|4035|4034|4036|4035.5|4033.5|4031.5|7813
1708086300000|2024-02-16 12:25:00|4034.5|4033.5|4034|4033.5|4035|4034|4033|4032.5|4821
1708086600000|2024-02-16 12:30:00|4033.5|4033|4032|4031|4033.5|4033|4031.5|4030.5|6860
1708086900000|2024-02-16 12:35:00|4031.5|4030.5|4034.5|4033.5|4034.5|4033.5|4031|4030|1948
1708087200000|2024-02-16 12:40:00|4034|4033|4037.5|4037|4037.5|4037|4034|4033|7813
1708087500000|2024-02-16 12:45:00|4038|4037.5|4038|4037.5|4038.5|4038|4037|4036|6273
1708087800000|2024-02-16 12:50:00|4038.5|4037|4039.5|4039|4040.5|4039.5|4037|4036|10246
1708088100000|2024-02-16 12:55:00|4040|4039.5|4037|4036|4040|4039.5|4036.5|4036|3721
1708088400000|2024-02-16 13:00:00|4037.5|4036.5|4036.5|4035.5|4041|4040.5|4036.5|4035.5|5828
1708088700000|2024-02-16 13:05:00|4036|4036|4035.5|4034.5|4036|4036|4033.5|4032.5|6503
1708089000000|2024-02-16 13:10:00|4035|4034|4030|4029.5|4035|4034|4030|4029.5|56375
1708089300000|2024-02-16 13:15:00|4030.5|4030|4028.5|4027.5|4032.5|4032|4028.5|4027.5|3923
1708089600000|2024-02-16 13:20:00|4029|4028|4028.5|4028|4030|4029.5|4028.5|4027.5|2310
1708089900000|2024-02-16 13:25:00|4029|4028.5|4031|4029.5|4031.5|4031|4029|4028|2145
1708090200000|2024-02-16 13:30:00|4030.5|4029|4037|4036|4037|4036.5|4029.5|4029|12943
1708090500000|2024-02-16 13:35:00|4036.5|4035|4031|4030.5|4036.5|4035|4031|4030.5|5124
1708090800000|2024-02-16 13:40:00|4030.5|4030|4032|4031|4033|4032.5|4030.5|4030|4852
1708091100000|2024-02-16 13:45:00|4031.5|4030.5|4031|4030|4034.5|4034|4030.5|4029.5|5509
1708091400000|2024-02-16 13:50:00|4032|4030.5|4031.5|4031|4032|4031.5|4030|4029|4215
1708091700000|2024-02-16 13:55:00|4031|4030.5|4029|4028.5|4031|4030.5|4027.5|4026.5|11488
1708092000000|2024-02-16 14:00:00|4028.5|4027.5|4030.5|4029.5|4032|4031|4028.5|4027.5|7491
1708092300000|2024-02-16 14:05:00|4031|4030|4035.5|4035|4035.5|4035|4029.5|4028.5|9474
1708092600000|2024-02-16 14:10:00|4035|4034.5|4039.5|4038.5|4040.5|4039.5|4035|4034.5|6316
1708092900000|2024-02-16 14:15:00|4039|4039|4036|4035.5|4040.5|4039.5|4035.5|4035|8331
1708093200000|2024-02-16 14:20:00|4036.5|4036|4031.5|4031|4036.5|4036|4029.5|4028.5|7375
1708093500000|2024-02-16 14:25:00|4031|4030.5|4029|4028.5|4031|4030.5|4029|4028|7972
1708093800000|2024-02-16 14:30:00|4029.5|4029|4016|4015|4029.5|4029|4015.5|4015|19191
1708094100000|2024-02-16 14:35:00|4016.5|4015.5|4021|4020|4021.5|4020.5|4015|4014.5|13117
1708094400000|2024-02-16 14:40:00|4020.5|4020.5|4024.5|4023.5|4024.5|4023.5|4020|4019.5|7292
1708094700000|2024-02-16 14:45:00|4023.5|4023|4025|4024|4025|4024|4022|4021|10143
1708095000000|2024-02-16 14:50:00|4025.5|4024.5|4023|4021.5|4026|4025|4021.5|4021|10625
1708095300000|2024-02-16 14:55:00|4022.5|4022|4025.5|4024.5|4026|4025.5|4022|4021.5|8245
1708095600000|2024-02-16 15:00:00|4026|4025.5|4033|4032.5|4033.5|4032.5|4026|4025.5|14063
1708095900000|2024-02-16 15:05:00|4033.5|4033|4034.5|4034|4034.5|4034|4031.5|4031|10600
1708096200000|2024-02-16 15:10:00|4034|4033.5|4032.5|4032|4037|4036.5|4032.5|4031.5|9392
1708096500000|2024-02-16 15:15:00|4033|4032.5|4034.5|4033.5|4034.5|4034|4032|4031.5|12281
1708096800000|2024-02-16 15:20:00|4035|4034|4035|4034|4038|4037.5|4034.5|4034|29055
1708097100000|2024-02-16 15:25:00|4035.5|4034.5|4037.5|4036.5|4039|4038.5|4035.5|4034.5|7465
1708097400000|2024-02-16 15:30:00|4038|4037|4039|4038.5|4039.5|4039|4036.5|4035.5|10299
1708097700000|2024-02-16 15:35:00|4037.5|4037|4035.5|4035|4038|4037|4035|4034.5|34884
1708098000000|2024-02-16 15:40:00|4036|4034.5|4035|4034.5|4036|4035.5|4034.5|4034|7580
1708098300000|2024-02-16 15:45:00|4034.5|4034|4033.5|4033|4035|4034.5|4032.5|4031.5|9769
1708098600000|2024-02-16 15:50:00|4034|4033.5|4035|4034.5|4036.5|4036|4034|4033.5|7379
1708098900000|2024-02-16 15:55:00|4034.5|4034|4030.5|4029.5|4035|4034.5|4030|4029.5|9218
1708099200000|2024-02-16 16:00:00|4031|4030|4032|4031.5|4032.5|4032|4030.5|4030|9778
1708099500000|2024-02-16 16:05:00|4031.5|4031|4033.5|4032.5|4033.5|4032.5|4030|4029.5|8790
1708099800000|2024-02-16 16:10:00|4033|4033|4027.5|4027|4033.5|4033|4027|4026.5|15829
1708100100000|2024-02-16 16:15:00|4027|4026.5|4025.5|4024.5|4028|4027.5|4023|4022.5|16619
1708100400000|2024-02-16 16:20:00|4026|4025|4027|4026.5|4028|4027.5|4026|4025|19996
1708100700000|2024-02-16 16:25:00|4027.5|4027|4028|4027.5|4029|4028.5|4027.5|4027|22128
1708329600000|2024-02-19 08:00:00|4020|4017.5|4018|4016|4029.5|4027|4016|4014.5|5777
1708329900000|2024-02-19 08:05:00|4020.5|4017.5|4023|4022|4025|4022.5|4020|4017.5|2615
1708330200000|2024-02-19 08:10:00|4024|4022.5|4025|4023.5|4026|4024|4021|4020|5315
1708330500000|2024-02-19 08:15:00|4026|4024.5|4024.5|4023|4029|4027|4023.5|4022.5|2094
1708330800000|2024-02-19 08:20:00|4023.5|4022.5|4020|4018.5|4024.5|4023.5|4020|4018.5|2552
1708331100000|2024-02-19 08:25:00|4020.5|4019|4026.5|4025|4026.5|4025|4019.5|4018.5|1229
1708331400000|2024-02-19 08:30:00|4026|4024.5|4025|4024|4026|4025|4023|4022|2684
1708331700000|2024-02-19 08:35:00|4024.5|4023|4022|4020.5|4025|4024.5|4021|4020.5|1670
1708332000000|2024-02-19 08:40:00|4021.5|4021|4021|4020|4023|4022|4020|4019.5|1679
1708332300000|2024-02-19 08:45:00|4022|4019.5|4024.5|4024|4026|4025|4022|4019.5|2853
1708332600000|2024-02-19 08:50:00|4024|4023|4026.5|4026|4026.5|4026|4023|4022.5|2458
1708332900000|2024-02-19 08:55:00|4026|4025.5|4027.5|4026.5|4028.5|4027.5|4025.5|4025|2256
1708333200000|2024-02-19 09:00:00|4027|4027|4024.5|4023.5|4027|4027|4024|4023.5|3281
1708333500000|2024-02-19 09:05:00|4024|4024|4023.5|4023|4025.5|4025|4023|4022.5|2012
1708333800000|2024-02-19 09:10:00|4024|4023.5|4027|4026.5|4027|4026.5|4024|4023.5|2204
1708334100000|2024-02-19 09:15:00|4026|4025|4024.5|4023.5|4026.5|4026|4024|4023|3334
1708334400000|2024-02-19 09:20:00|4024|4024|4025|4024.5|4025.5|4025|4024|4023.5|1835
1708334700000|2024-02-19 09:25:00|4024.5|4024|4026|4025|4027|4026|4024|4023.5|1802
1708335000000|2024-02-19 09:30:00|4025.5|4025.5|4029|4028|4029|4028.5|4025.5|4025.5|2344
1708335300000|2024-02-19 09:35:00|4028.5|4028.5|4029.5|4029|4029.5|4029|4028|4027|1851
1708335600000|2024-02-19 09:40:00|4030|4029.5|4031.5|4031|4032|4031.5|4030|4029.5|2055
1708335900000|2024-02-19 09:45:00|4032.5|4030.5|4036.5|4036|4036.5|4036|4032|4030.5|2645
1708336200000|2024-02-19 09:50:00|4037|4036.5|4039|4038|4039|4038|4036|4035.5|2691
1708336500000|2024-02-19 09:55:00|4038.5|4038.5|4038|4037.5|4039.5|4039|4038|4037.5|1338
1708336800000|2024-02-19 10:00:00|4038.5|4038|4038.5|4038|4040|4039.5|4038.5|4037.5|2626
1708337100000|2024-02-19 10:05:00|4038|4037.5|4036.5|4036|4038.5|4037.5|4035.5|4035|1583
1708337400000|2024-02-19 10:10:00|4036|4035|4036|4035.5|4037.5|4036.5|4035.5|4034.5|2348
1708337700000|2024-02-19 10:15:00|4036.5|4036|4036.5|4035.5|4037.5|4036.5|4036|4035.5|2534
1708338000000|2024-02-19 10:20:00|4036|4036|4037|4036.5|4037.5|4036.5|4036|4036|2328
1708338300000|2024-02-19 10:25:00|4037.5|4037|4041|4040|4041|4040|4037|4036.5|2600
1708338600000|2024-02-19 10:30:00|4040.5|4039.5|4040|4039.5|4041|4040.5|4039.5|4039|3451
1708338900000|2024-02-19 10:35:00|4041|4040|4042.5|4042|4043.5|4042.5|4041|4040|4139
1708339200000|2024-02-19 10:40:00|4042|4041.5|4041.5|4040.5|4042.5|4041.5|4041|4040.5|3709
1708339500000|2024-02-19 10:45:00|4041|4040|4041|4040.5|4042.5|4041.5|4040.5|4039.5|1274
1708339800000|2024-02-19 10:50:00|4040.5|4040|4039.5|4039|4041|4040.5|4039.5|4039|2834
1708340100000|2024-02-19 10:55:00|4039|4038.5|4041.5|4040.5|4041.5|4040.5|4039|4038.5|1615
1708340400000|2024-02-19 11:00:00|4041|4040|4043.5|4042.5|4043.5|4042.5|4040.5|4040|1820
1708340700000|2024-02-19 11:05:00|4042.5|4042|4041.5|4041|4042.5|4042|4041|4040.5|1380
1708341000000|2024-02-19 11:10:00|4041|4040.5|4039|4038|4041|4040.5|4039|4038|2650
1708341300000|2024-02-19 11:15:00|4038.5|4038.5|4040|4039.5|4040|4039.5|4038.5|4038|9246
1708341600000|2024-02-19 11:20:00|4039.5|4039|4042|4041|4042|4041|4039.5|4039|3421
1708341900000|2024-02-19 11:25:00|4042.5|4041.5|4042|4041|4043|4042|4042|4041|1080
1708342200000|2024-02-19 11:30:00|4042.5|4041.5|4043|4042.5|4043|4042.5|4041.5|4040.5|1841
1708342500000|2024-02-19 11:35:00|4042.5|4042|4040.5|4039.5|4042.5|4042|4040.5|4039.5|1608
1708342800000|2024-02-19 11:40:00|4041|4040|4040.5|4040|4041|4040.5|4040.5|4039.5|1326
1708343100000|2024-02-19 11:45:00|4040|4039.5|4042.5|4041.5|4042.5|4042|4040|4039|1936
1708343400000|2024-02-19 11:50:00|4043|4042|4042|4041|4043.5|4043|4041.5|4041|2342
1708343700000|2024-02-19 11:55:00|4041.5|4040.5|4042|4041.5|4043|4042|4041.5|4040.5|1410
1708344000000|2024-02-19 12:00:00|4042.5|4042|4048.5|4047.5|4048.5|4048|4042.5|4042|3497
1708344300000|2024-02-19 12:05:00|4048|4047|4048|4047.5|4049|4048|4048|4047|3827
1708344600000|2024-02-19 12:10:00|4047.5|4047|4048.5|4047.5|4049|4048.5|4047.5|4047|837
1708344900000|2024-02-19 12:15:00|4049|4048|4047.5|4047|4049|4048|4047|4046.5|1682
1708345200000|2024-02-19 12:20:00|4048|4046.5|4046.5|4045.5|4048|4047.5|4046.5|4045.5|1058
1708345500000|2024-02-19 12:25:00|4046|4046|4046|4045|4046|4046|4045.5|4045|2465
1708345800000|2024-02-19 12:30:00|4046.5|4045.5|4046|4045|4047|4046.5|4045.5|4045|2692
1708346100000|2024-02-19 12:35:00|4045.5|4044.5|4044.5|4044|4046|4044.5|4044.5|4044|4080
1708346400000|2024-02-19 12:40:00|4044|4043.5|4042|4041.5|4045|4044.5|4041.5|4041|3706
1708346700000|2024-02-19 12:45:00|4042.5|4042.5|4043|4042|4043|4042.5|4042|4041.5|1673
1708347000000|2024-02-19 12:50:00|4042.5|4042.5|4042|4041|4043|4042.5|4041.5|4041|2256
1708347300000|2024-02-19 12:55:00|4041|4041.5|4041.5|4041|4041.5|4041.5|4040|4039.5|1562
1708347600000|2024-02-19 13:00:00|4042.5|4041.5|4042.5|4042|4042.5|4042|4041.5|4041|1066
1708347900000|2024-02-19 13:05:00|4042|4041.5|4044|4043|4044|4043.5|4042|4041.5|598
1708348200000|2024-02-19 13:10:00|4043.5|4043.5|4044.5|4044|4044.5|4044|4043.5|4043|1301
1708348500000|2024-02-19 13:15:00|4045|4044.5|4044|4043.5|4045|4044.5|4044|4043.5|1566
1708348800000|2024-02-19 13:20:00|4044.5|4044|4045|4044.5|4045.5|4045|4044|4043.5|6576
1708349100000|2024-02-19 13:25:00|4044.5|4044|4047|4046.5|4047|4046.5|4044.5|4044|1765
1708349400000|2024-02-19 13:30:00|4046.5|4046|4047|4046|4047.5|4046.5|4046.5|4046|2443
1708349700000|2024-02-19 13:35:00|4046.5|4046.5|4049|4048.5|4049|4048.5|4046.5|4046|1752
1708350000000|2024-02-19 13:40:00|4049.5|4049|4048.5|4048|4049.5|4049|4048.5|4048|3505
1708350300000|2024-02-19 13:45:00|4049|4048.5|4049|4048.5|4049.5|4049|4048|4047.5|1711
1708350600000|2024-02-19 13:50:00|4049.5|4049|4050|4049|4050.5|4050|4049.5|4049|1122
1708350900000|2024-02-19 13:55:00|4050.5|4049.5|4053|4052|4053|4052|4050|4049.5|2962
1708351200000|2024-02-19 14:00:00|4052.5|4052.5|4054.5|4053.5|4054.5|4053.5|4052|4051.5|2056
1708351500000|2024-02-19 14:05:00|4054|4053|4051.5|4051|4054|4053.5|4051.5|4050.5|4052
1708351800000|2024-02-19 14:10:00|4050.5|4050.5|4049.5|4049|4050.5|4051|4049.5|4049|2545
1708352100000|2024-02-19 14:15:00|4048.5|4048|4050|4049.5|4051|4050.5|4048.5|4048|4721
1708352400000|2024-02-19 14:20:00|4050.5|4049|4050|4049|4050.5|4049.5|4048.5|4048|2894
1708352700000|2024-02-19 14:25:00|4049|4048|4047.5|4047|4049|4048|4047|4046.5|2194
1708353000000|2024-02-19 14:30:00|4048|4046.5|4049.5|4049|4050|4049|4047|4046|3464
1708353300000|2024-02-19 14:35:00|4050|4049.5|4048|4047.5|4050|4049.5|4048|4047.5|2258
1708353600000|2024-02-19 14:40:00|4048.5|4048|4050|4049.5|4050|4049.5|4048|4047.5|3875
1708353900000|2024-02-19 14:45:00|4049.5|4048.5|4050.5|4050|4051.5|4050.5|4049|4048.5|2619
1708354200000|2024-02-19 14:50:00|4050|4049.5|4049|4048.5|4050|4049.5|4048.5|4048|2695
1708354500000|2024-02-19 14:55:00|4049.5|4049|4049.5|4049|4049.5|4049|4048|4047.5|3965
1708354800000|2024-02-19 15:00:00|4050|4049.5|4050|4049.5|4051|4050.5|4049.5|4049|3053
1708355100000|2024-02-19 15:05:00|4050.5|4050|4050|4049|4051|4050.5|4049.5|4049|3538
1708355400000|2024-02-19 15:10:00|4049.5|4049.5|4050|4049.5|4050.5|4050|4049|4048.5|8893
1708355700000|2024-02-19 15:15:00|4049.5|4049|4050|4049|4050.5|4049.5|4048.5|4048|2955
1708356000000|2024-02-19 15:20:00|4049.5|4049.5|4055|4054.5|4055|4054.5|4049.5|4049|5180
1708356300000|2024-02-19 15:25:00|4054.5|4053.5|4058.5|4058|4058.5|4058|4054.5|4053.5|3759
1708356600000|2024-02-19 15:30:00|4059|4058.5|4056.5|4056|4059|4058.5|4056|4055.5|9787
1708356900000|2024-02-19 15:35:00|4057|4055.5|4056|4055.5|4057|4056.5|4055.5|4054.5|4963
1708357200000|2024-02-19 15:40:00|4055.5|4055|4053.5|4052.5|4055.5|4055|4053.5|4052.5|2632
1708357500000|2024-02-19 15:45:00|4054|4053|4054.5|4054|4055|4054.5|4053.5|4053|2600
1708357800000|2024-02-19 15:50:00|4054|4053.5|4053.5|4053|4054|4053.5|4052.5|4052|4305
1708358100000|2024-02-19 15:55:00|4053|4052.5|4053.5|4053|4053.5|4053|4052.5|4052|2302
1708358400000|2024-02-19 16:00:00|4054|4053.5|4054.5|4054|4054.5|4054|4054|4053|1887
1708358700000|2024-02-19 16:05:00|4054|4053.5|4054.5|4054|4054.5|4054|4053.5|4053|3041
1708359000000|2024-02-19 16:10:00|4055|4054.5|4054|4053.5|4056|4055.5|4054|4053.5|4837
1708359300000|2024-02-19 16:15:00|4053.5|4053|4052.5|4052|4054.5|4054|4052.5|4052|6741
1708359600000|2024-02-19 16:20:00|4052|4051.5|4051|4050.5|4052.5|4052|4051|4050.5|6272
1708359900000|2024-02-19 16:25:00|4051.5|4051|4048|4046.5|4051.5|4051|4048|4046.5|13115
1708416000000|2024-02-20 08:00:00|4055|4047.5|4049.5|4047|4055.5|4053|4037|4035|9896
1708416300000|2024-02-20 08:05:00|4050|4048|4046.5|4045|4051.5|4050|4045.5|4044.5|3397
1708416600000|2024-02-20 08:10:00|4049.5|4045.5|4050|4048.5|4055|4054|4049|4045.5|3554
1708416900000|2024-02-20 08:15:00|4050.5|4049|4045|4043.5|4051|4050|4044.5|4043|2138
1708417200000|2024-02-20 08:20:00|4044.5|4043|4041|4040.5|4045|4043.5|4040|4039|2827
1708417500000|2024-02-20 08:25:00|4040.5|4039.5|4045|4044|4045.5|4044.5|4040|4038.5|2619
1708417800000|2024-02-20 08:30:00|4046|4044.5|4048|4047.5|4050|4049.5|4045.5|4044.5|4951
1708418100000|2024-02-20 08:35:00|4048.5|4048|4051|4049.5|4052|4051.5|4046.5|4045.5|4271
1708418400000|2024-02-20 08:40:00|4050.5|4049|4046.5|4046|4050.5|4050|4046|4045|1624
1708418700000|2024-02-20 08:45:00|4047|4046.5|4047.5|4047|4049.5|4049|4047|4046.5|2726
1708419000000|2024-02-20 08:50:00|4048|4046.5|4044|4043|4048.5|4048|4044|4043|3458
1708419300000|2024-02-20 08:55:00|4045|4044|4048|4047|4048|4047|4045|4044|6755
1708419600000|2024-02-20 09:00:00|4048.5|4047.5|4053|4052|4053.5|4053|4048.5|4047.5|2525
1708419900000|2024-02-20 09:05:00|4053.5|4052.5|4050|4049.5|4053.5|4053|4050|4049.5|4376
1708420200000|2024-02-20 09:10:00|4050.5|4050|4051.5|4050.5|4052.5|4052|4049|4048|41527
1708420500000|2024-02-20 09:15:00|4052|4051|4051.5|4050.5|4053|4052.5|4051.5|4050.5|5339
1708420800000|2024-02-20 09:20:00|4051|4050|4050|4049|4051|4050|4048|4047|3104
1708421100000|2024-02-20 09:25:00|4050.5|4050|4051.5|4050.5|4051.5|4050.5|4050.5|4049.5|916
1708421400000|2024-02-20 09:30:00|4051|4050|4053|4052.5|4055|4054|4050|4049|4580
1708421700000|2024-02-20 09:35:00|4052.5|4052|4051|4050|4052.5|4052.5|4051|4049.5|1175
1708422000000|2024-02-20 09:40:00|4050.5|4049.5|4050|4048.5|4051.5|4051|4048.5|4047.5|2349
1708422300000|2024-02-20 09:45:00|4049.5|4049.5|4051|4050.5|4051|4050.5|4049.5|4049|2160
1708422600000|2024-02-20 09:50:00|4050.5|4050|4050|4049.5|4050.5|4050|4048.5|4047.5|1596
1708422900000|2024-02-20 09:55:00|4050.5|4050|4053|4052.5|4054|4053|4049.5|4048.5|4454
1708423200000|2024-02-20 10:00:00|4052.5|4052|4050|4049|4052.5|4052.5|4050|4049|4700
1708423500000|2024-02-20 10:05:00|4051|4049.5|4050.5|4049|4051.5|4051|4050|4049|4201
1708423800000|2024-02-20 10:10:00|4051|4049.5|4048|4047|4051.5|4051|4048|4047|2069
1708424100000|2024-02-20 10:15:00|4047.5|4047.5|4049.5|4049|4050|4049|4047.5|4046.5|3394
1708424400000|2024-02-20 10:20:00|4050|4049.5|4048|4047.5|4050.5|4050|4048|4047.5|3465
1708424700000|2024-02-20 10:25:00|4048.5|4048|4052.5|4052|4052.5|4052|4047|4046.5|2701
1708425000000|2024-02-20 10:30:00|4053|4052.5|4050|4049.5|4054.5|4053.5|4050|4049.5|5575
1708425300000|2024-02-20 10:35:00|4050.5|4050|4050.5|4050|4051|4050.5|4050|4049|3222
1708425600000|2024-02-20 10:40:00|4051|4049.5|4052.5|4052|4052.5|4052|4050.5|4049.5|4250
1708425900000|2024-02-20 10:45:00|4053.5|4051.5|4054|4053.5|4056|4055.5|4052.5|4051.5|3652
1708426200000|2024-02-20 10:50:00|4054.5|4054|4054.5|4053.5|4055|4054.5|4054|4052.5|2335
1708426500000|2024-02-20 10:55:00|4055|4054|4055.5|4055|4057|4056|4055|4054|1891
1708426800000|2024-02-20 11:00:00|4055|4054.5|4056|4055.5|4056|4055.5|4055|4054|5492
1708427100000|2024-02-20 11:05:00|4055|4055|4053.5|4053|4055.5|4055|4053.5|4053|3888
1708427400000|2024-02-20 11:10:00|4054.5|4052.5|4057|4056.5|4057|4056.5|4054.5|4052.5|2695
1708427700000|2024-02-20 11:15:00|4056.5|4056|4055|4054.5|4057.5|4057|4055|4054.5|3726
1708428000000|2024-02-20 11:20:00|4055.5|4054|4053|4052|4055.5|4055|4052.5|4052|3427
1708428300000|2024-02-20 11:25:00|4053.5|4052.5|4054.5|4053.5|4055|4054.5|4053.5|4052|917
1708428600000|2024-02-20 11:30:00|4055|4054|4056.5|4056|4056.5|4056|4054.5|4053.5|2269
1708428900000|2024-02-20 11:35:00|4057|4056.5|4058|4057|4059.5|4059|4056.5|4056|1885
1708429200000|2024-02-20 11:40:00|4058.5|4057.5|4058.5|4057.5|4058.5|4058|4058|4057|1505
1708429500000|2024-02-20 11:45:00|4058|4057|4057.5|4057|4058.5|4058|4057.5|4056.5|5305
1708429800000|2024-02-20 11:50:00|4056.5|4056.5|4056|4055.5|4057.5|4057|4056|4055|4059
1708430100000|2024-02-20 11:55:00|4057|4056|4060.5|4060|4061|4060|4057|4056|2128
1708430400000|2024-02-20 12:00:00|4060|4059.5|4057.5|4057|4061.5|4061|4057.5|4057|7306
1708430700000|2024-02-20 12:05:00|4057|4056.5|4057.5|4057|4058.5|4058|4057|4056.5|1545
1708431000000|2024-02-20 12:10:00|4058|4057.5|4060|4059|4060|4059.5|4058|4057.5|2259
1708431300000|2024-02-20 12:15:00|4059.5|4058.5|4059|4058|4059.5|4059|4058.5|4058|898
1708431600000|2024-02-20 12:20:00|4058.5|4058.5|4059|4058.5|4059|4058.5|4058|4057|6075
1708431900000|2024-02-20 12:25:00|4059.5|4058|4061|4060|4061.5|4061|4059|4058|4609
1708432200000|2024-02-20 12:30:00|4060.5|4060.5|4063|4062.5|4063|4062.5|4060|4059.5|3238
1708432500000|2024-02-20 12:35:00|4062.5|4062|4064|4063.5|4064|4063.5|4062|4061.5|4163
1708432800000|2024-02-20 12:40:00|4064.5|4064|4066|4065.5|4066.5|4066|4064|4063.5|2410
1708433100000|2024-02-20 12:45:00|4066.5|4064.5|4062.5|4061.5|4066.5|4065|4062.5|4061.5|2519
1708433400000|2024-02-20 12:50:00|4062|4062|4063|4062.5|4063.5|4062.5|4060.5|4060|2263
1708433700000|2024-02-20 12:55:00|4063.5|4063|4063|4061.5|4064.5|4064|4062.5|4061.5|1836
1708434000000|2024-02-20 13:00:00|4062.5|4062|4060.5|4059.5|4064.5|4063.5|4060|4059|1441
1708434300000|2024-02-20 13:05:00|4061|4060|4059|4058.5|4061|4060.5|4059|4058|1766
1708434600000|2024-02-20 13:10:00|4059.5|4059|4059.5|4058.5|4061.5|4061|4059|4058.5|1570
1708434900000|2024-02-20 13:15:00|4059|4058|4061|4060|4062|4061|4058.5|4058|1412
1708435200000|2024-02-20 13:20:00|4060.5|4060.5|4062.5|4061.5|4063.5|4063|4060.5|4059.5|1304
1708435500000|2024-02-20 13:25:00|4063|4062|4062|4061|4063.5|4062.5|4061.5|4061|1124
1708435800000|2024-02-20 13:30:00|4062.5|4061.5|4061|4060|4062.5|4062|4060.5|4060|1638
1708436100000|2024-02-20 13:35:00|4061.5|4060.5|4060|4059|4062.5|4062|4059.5|4059|2066
1708436400000|2024-02-20 13:40:00|4060.5|4059.5|4062|4061|4063|4062|4060.5|4059.5|804
1708436700000|2024-02-20 13:45:00|4062.5|4061.5|4053|4052|4062.5|4061.5|4052.5|4051.5|3129
1708437000000|2024-02-20 13:50:00|4053.5|4052.5|4051|4050.5|4053.5|4052.5|4049.5|4049|4089
1708437300000|2024-02-20 13:55:00|4051.5|4050|4045|4044|4051.5|4050|4044|4043.5|3428
1708437600000|2024-02-20 14:00:00|4045.5|4044.5|4046|4045|4048|4047|4044.5|4044|1934
1708437900000|2024-02-20 14:05:00|4045.5|4044.5|4043.5|4042.5|4046|4045|4043.5|4042.5|2602
1708438200000|2024-02-20 14:10:00|4044|4043|4043|4042|4044.5|4044|4042.5|4042|2483
1708438500000|2024-02-20 14:15:00|4043.5|4042.5|4041|4040.5|4044|4043|4041|4040|2742
1708438800000|2024-02-20 14:20:00|4040.5|4040|4041|4040|4042|4041.5|4039|4038|6163
1708439100000|2024-02-20 14:25:00|4040|4039.5|4039.5|4039|4042|4041|4039|4038.5|5043
1708439400000|2024-02-20 14:30:00|4040|4041|4042|4041.5|4044.5|4043.5|4037.5|4037|7447
1708439700000|2024-02-20 14:35:00|4042.5|4042|4044.5|4044|4046.5|4045.5|4041|4040.5|6070
1708440000000|2024-02-20 14:40:00|4045|4044.5|4050|4049|4051.5|4051|4045|4044.5|5977
1708440300000|2024-02-20 14:45:00|4049.5|4048.5|4053.5|4053|4053.5|4053|4046.5|4045.5|6443
1708440600000|2024-02-20 14:50:00|4054|4053.5|4054|4053.5|4055.5|4054.5|4053.5|4052.5|5613
1708440900000|2024-02-20 14:55:00|4053.5|4053|4056.5|4056|4058|4057|4052.5|4052|73586
1708441200000|2024-02-20 15:00:00|4056|4055.5|4059.5|4058.5|4061|4060.5|4055.5|4055|7793
1708441500000|2024-02-20 15:05:00|4060|4059|4060.5|4060|4063|4062.5|4059|4058.5|4650
1708441800000|2024-02-20 15:10:00|4061|4060.5|4059.5|4058.5|4062|4061|4058.5|4058|6330
1708442100000|2024-02-20 15:15:00|4060|4059|4061.5|4061|4063.5|4062.5|4060|4059|5180
1708442400000|2024-02-20 15:20:00|4062|4061.5|4064.5|4064|4066|4065.5|4061.5|4061.5|7482
1708442700000|2024-02-20 15:25:00|4064|4063.5|4063|4062.5|4065|4064.5|4061.5|4061|5985
1708443000000|2024-02-20 15:30:00|4063.5|4063|4062|4061|4064.5|4064|4061|4060.5|5984
1708443300000|2024-02-20 15:35:00|4061.5|4060|4060|4059|4061.5|4060.5|4059|4058.5|5725
1708443600000|2024-02-20 15:40:00|4059.5|4058.5|4062.5|4062|4062.5|4062|4059|4058.5|6313
1708443900000|2024-02-20 15:45:00|4063|4062.5|4060|4059.5|4064|4063.5|4060|4059|8105
1708444200000|2024-02-20 15:50:00|4060.5|4060|4058.5|4058|4060.5|4060|4058.5|4058|8578
1708444500000|2024-02-20 15:55:00|4058|4057.5|4055|4054|4058.5|4058|4054.5|4054|6649
1708444800000|2024-02-20 16:00:00|4054.5|4054.5|4055.5|4054.5|4055.5|4055|4053|4052.5|498479
1708445100000|2024-02-20 16:05:00|4055|4054|4054.5|4053.5|4056|4055|4054|4053.5|3596
1708445400000|2024-02-20 16:10:00|4054|4053|4052.5|4051.5|4054|4053.5|4051.5|4051|8373
1708445700000|2024-02-20 16:15:00|4052|4051|4052|4051|4052.5|4052|4050.5|4050|10674
1708446000000|2024-02-20 16:20:00|4051.5|4051.5|4053|4052.5|4054|4053.5|4051.5|4051|12564
1708446300000|2024-02-20 16:25:00|4052.5|4052|4052|4051|4052.5|4052|4051|4050.5|12924
1708502400000|2024-02-21 08:00:00|4063|4059|4069.5|4067.5|4071|4069|4059|4056.5|106560
1708502700000|2024-02-21 08:05:00|4070.5|4068|4077.5|4076|4079.5|4078|4064|4062.5|7184
1708503000000|2024-02-21 08:10:00|4076.5|4075.5|4067.5|4067|4077|4075.5|4067.5|4067|7435
1708503300000|2024-02-21 08:15:00|4065.5|4064|4071|4070|4072|4071|4065.5|4064|5292
1708503600000|2024-02-21 08:20:00|4071.5|4070.5|4066|4065|4072|4071|4065.5|4065|6886
1708503900000|2024-02-21 08:25:00|4066.5|4065.5|4067|4065.5|4070|4069|4061|4060|6206
1708504200000|2024-02-21 08:30:00|4066.5|4065|4065.5|4064.5|4067|4066|4064.5|4063.5|5054
1708504500000|2024-02-21 08:35:00|4066.5|4065.5|4065.5|4065|4070|4069|4065.5|4064.5|3850
1708504800000|2024-02-21 08:40:00|4066.5|4066|4061|4060|4067.5|4067|4060|4059|5768
1708505100000|2024-02-21 08:45:00|4060.5|4060.5|4064|4063|4064|4063|4058.5|4058|4721
1708505400000|2024-02-21 08:50:00|4063.5|4063.5|4067|4066|4068.5|4068|4063.5|4063.5|3591
1708505700000|2024-02-21 08:55:00|4066.5|4065.5|4064.5|4063.5|4068|4067|4064.5|4063.5|2513
1708506000000|2024-02-21 09:00:00|4065|4064|4057.5|4056.5|4065.5|4065|4057|4056.5|3457
1708506300000|2024-02-21 09:05:00|4057|4057|4054.5|4054|4058.5|4058|4054.5|4053.5|3852
1708506600000|2024-02-21 09:10:00|4056|4053.5|4056.5|4056|4057.5|4056.5|4053|4052|3088
1708506900000|2024-02-21 09:15:00|4056|4055.5|4052.5|4052|4057|4056.5|4052.5|4052|5167
1708507200000|2024-02-21 09:20:00|4052|4051.5|4052|4051|4053|4052.5|4051|4050|3008
1708507500000|2024-02-21 09:25:00|4051.5|4051.5|4053.5|4053|4055.5|4054|4051.5|4050.5|3929
1708507800000|2024-02-21 09:30:00|4054.5|4053.5|4053.5|4052.5|4054.5|4054|4052.5|4052|4025
1708508100000|2024-02-21 09:35:00|4053|4052|4054.5|4053.5|4056|4055|4053|4052|4036
1708508400000|2024-02-21 09:40:00|4055|4054|4055|4054|4055|4054.5|4052|4051.5|3965
1708508700000|2024-02-21 09:45:00|4054.5|4053.5|4050|4049.5|4054.5|4053.5|4050|4049|7626
1708509000000|2024-02-21 09:50:00|4049.5|4049|4048|4047.5|4051|4050|4048|4047.5|5891
1708509300000|2024-02-21 09:55:00|4047.5|4047|4043|4042|4047.5|4047|4043|4042|39034
1708509600000|2024-02-21 10:00:00|4042.5|4042.5|4046|4045.5|4046.5|4046|4042.5|4042.5|3808
1708509900000|2024-02-21 10:05:00|4045.5|4045|4042.5|4042|4046.5|4046|4042.5|4042|4286
1708510200000|2024-02-21 10:10:00|4042|4041.5|4040|4039|4042.5|4042|4040|4039|4634
1708510500000|2024-02-21 10:15:00|4039.5|4038.5|4045.5|4044.5|4045.5|4044.5|4039|4038.5|3479
1708510800000|2024-02-21 10:20:00|4045|4043.5|4043|4042.5|4045|4044|4042.5|4041.5|2826
1708511100000|2024-02-21 10:25:00|4043.5|4043|4043.5|4043|4044|4043|4041|4040.5|3790
1708511400000|2024-02-21 10:30:00|4044|4042.5|4043|4042|4044.5|4044|4042|4041.5|3834
1708511700000|2024-02-21 10:35:00|4043.5|4042|4044|4043|4044|4043|4040.5|4039|1026
1708512000000|2024-02-21 10:40:00|4043.5|4042.5|4046.5|4045|4047|4046|4043|4042|905
1708512300000|2024-02-21 10:45:00|4046|4044.5|4045.5|4044|4046.5|4045|4042.5|4041.5|505
1708512600000|2024-02-21 10:50:00|4045|4043.5|4045.5|4044|4045.5|4044.5|4044.5|4043.5|0
1708512900000|2024-02-21 10:55:00|4044|4043|4046|4045|4046.5|4046|4044|4043|2878
1708513200000|2024-02-21 11:00:00|4046.5|4045.5|4051|4050|4051.5|4051|4046.5|4045.5|3500
1708513500000|2024-02-21 11:05:00|4051.5|4050.5|4051.5|4050.5|4052.5|4052|4051|4050|2560
1708513800000|2024-02-21 11:10:00|4051|4049.5|4048.5|4047.5|4051|4050|4048.5|4047.5|1369
1708514100000|2024-02-21 11:15:00|4049|4048|4049|4048.5|4049.5|4049|4048|4047.5|1152
1708514400000|2024-02-21 11:20:00|4049.5|4049|4049.5|4049|4050.5|4050|4049|4048|2627
1708514700000|2024-02-21 11:25:00|4050|4049.5|4052.5|4051.5|4052.5|4052|4049.5|4049.5|1274
1708515000000|2024-02-21 11:30:00|4052|4052|4049|4048|4052.5|4052|4048.5|4047.5|3977
1708515300000|2024-02-21 11:35:00|4048.5|4047.5|4048.5|4047.5|4049|4047.5|4046.5|4045.5|3359
1708515600000|2024-02-21 11:40:00|4048|4047|4046|4045.5|4048.5|4047|4046|4045.5|2109
1708515900000|2024-02-21 11:45:00|4045|4044.5|4047|4046.5|4047.5|4046.5|4044.5|4044|3860
1708516200000|2024-02-21 11:50:00|4047.5|4047|4047.5|4047|4048|4047.5|4046|4045.5|1861
1708516500000|2024-02-21 11:55:00|4048.5|4047.5|4045.5|4045|4050|4049.5|4045.5|4045|7135
1708516800000|2024-02-21 12:00:00|4046|4045.5|4054.5|4054|4054.5|4054|4046|4045|5457
1708517100000|2024-02-21 12:05:00|4054|4053|4053.5|4052.5|4054.5|4054|4052.5|4052|1937
1708517400000|2024-02-21 12:10:00|4053|4053|4053.5|4052.5|4053.5|4053|4052.5|4052|741
1708517700000|2024-02-21 12:15:00|4053|4053|4052|4051|4053.5|4053|4051.5|4050.5|1259
1708518000000|2024-02-21 12:20:00|4051.5|4051.5|4052.5|4052|4053|4052|4050|4049.5|1878
1708518300000|2024-02-21 12:25:00|4053|4051.5|4052|4051|4053|4052.5|4051|4050.5|10063
1708518600000|2024-02-21 12:30:00|4051.5|4050.5|4053|4052.5|4054|4053|4050|4049|3441
1708518900000|2024-02-21 12:35:00|4053.5|4053|4052|4051.5|4054|4053.5|4051|4050.5|6331
1708519200000|2024-02-21 12:40:00|4051.5|4051|4050|4049.5|4052|4051|4049|4048.5|2471
1708519500000|2024-02-21 12:45:00|4049.5|4048.5|4048.5|4047.5|4050|4049.5|4047.5|4047|4008
1708519800000|2024-02-21 12:50:00|4048|4047|4047.5|4047|4048.5|4047|4047|4046|2879
1708520100000|2024-02-21 12:55:00|4048|4047.5|4050.5|4050|4051.5|4050.5|4048|4047|2861
1708520400000|2024-02-21 13:00:00|4050|4049.5|4047.5|4047|4050|4049.5|4046.5|4046|4158
1708520700000|2024-02-21 13:05:00|4048|4047.5|4049|4048.5|4050|4049.5|4047.5|4047|3440
1708521000000|2024-02-21 13:10:00|4048.5|4048|4044|4043.5|4049|4048.5|4043.5|4043|8340
1708521300000|2024-02-21 13:15:00|4043.5|4043|4046|4045|4047|4046.5|4043.5|4043|2791
1708521600000|2024-02-21 13:20:00|4045.5|4045.5|4045.5|4045|4047|4046.5|4045|4044.5|3996
1708521900000|2024-02-21 13:25:00|4045|4044.5|4041.5|4041|4045.5|4045|4041|4040|9687
1708522200000|2024-02-21 13:30:00|4041|4040.5|4044|4043.5|4044|4043.5|4041|4040.5|4231
1708522500000|2024-02-21 13:35:00|4044.5|4044|4047.5|4046.5|4047.5|4047|4044|4043.5|2144
1708522800000|2024-02-21 13:40:00|4047|4047|4049.5|4048.5|4049.5|4049|4047|4046.5|10482
1708523100000|2024-02-21 13:45:00|4049|4048|4045|4044.5|4049|4048|4045|4044.5|4499
1708523400000|2024-02-21 13:50:00|4044.5|4044|4045|4044|4048|4047.5|4044|4043|6836
1708523700000|2024-02-21 13:55:00|4044.5|4043.5|4042.5|4041.5|4045.5|4044.5|4042|4041.5|3682
1708524000000|2024-02-21 14:00:00|4043|4042|4044.5|4044|4045|4044.5|4042|4041.5|2833
1708524300000|2024-02-21 14:05:00|4044|4043.5|4045.5|4045|4046|4045.5|4044|4043.5|775
1708524600000|2024-02-21 14:10:00|4046|4045.5|4043|4042.5|4046|4045.5|4042.5|4042|2614
1708524900000|2024-02-21 14:15:00|4042.5|4042|4042|4041|4044|4043.5|4041|4040.5|3432
1708525200000|2024-02-21 14:20:00|4042.5|4041.5|4044|4043.5|4044.5|4044|4042|4041|1452
1708525500000|2024-02-21 14:25:00|4044.5|4044|4045|4044.5|4045.5|4045|4044|4043.5|3207
1708525800000|2024-02-21 14:30:00|4047.5|4047|4052.5|4052|4053.5|4053|4046|4045.5|7448
1708526100000|2024-02-21 14:35:00|4052|4051.5|4059.5|4059|4061|4060.5|4051.5|4051|8107
1708526400000|2024-02-21 14:40:00|4060|4059.5|4059.5|4059|4061|4060|4058|4057.5|5330
1708526700000|2024-02-21 14:45:00|4059|4058.5|4058|4057.5|4061.5|4061|4057.5|4056.5|6251
1708527000000|2024-02-21 14:50:00|4058.5|4057|4059|4058.5|4061.5|4061|4058|4057|3352
1708527300000|2024-02-21 14:55:00|4059.5|4059|4060.5|4060|4061.5|4061|4059.5|4059|2555
1708527600000|2024-02-21 15:00:00|4061|4059.5|4060.5|4059.5|4061.5|4061|4059|4058.5|3967
1708527900000|2024-02-21 15:05:00|4060|4059|4060|4059.5|4061|4060.5|4058|4057|4813
1708528200000|2024-02-21 15:10:00|4059.5|4059|4056.5|4056|4059.5|4059|4056.5|4056|5562
1708528500000|2024-02-21 15:15:00|4056|4055.5|4055.5|4055|4056.5|4056|4054|4053|10691
1708528800000|2024-02-21 15:20:00|4055|4054.5|4057|4056.5|4058|4057.5|4054.5|4054|6699
1708529100000|2024-02-21 15:25:00|4057.5|4057|4059|4058.5|4059|4058.5|4057|4056.5|5292
1708529400000|2024-02-21 15:30:00|4059.5|4059|4054.5|4054|4059.5|4059|4053.5|4053|4101
1708529700000|2024-02-21 15:35:00|4054|4053.5|4059|4058.5|4059.5|4058.5|4053|4052|6142
1708530000000|2024-02-21 15:40:00|4058.5|4058|4060|4059|4060|4059.5|4058|4057|7838
1708530300000|2024-02-21 15:45:00|4059.5|4059.5|4060|4059|4060.5|4060|4058.5|4058|3389
1708530600000|2024-02-21 15:50:00|4060.5|4059.5|4059.5|4058.5|4060.5|4060|4058|4057.5|5653
1708530900000|2024-02-21 15:55:00|4059|4059|4056.5|4056|4059.5|4059|4056|4055.5|4231
1708531200000|2024-02-21 16:00:00|4057.5|4057|4058.5|4058|4060|4059.5|4057.5|4057|3508
1708531500000|2024-02-21 16:05:00|4058|4057.5|4058|4057.5|4059.5|4059|4057.5|4057|9296
1708531800000|2024-02-21 16:10:00|4057.5|4057|4055|4054|4058|4057.5|4054.5|4054|8916
1708532100000|2024-02-21 16:15:00|4054.5|4053.5|4051|4050.5|4054.5|4054|4051|4050.5|8117
1708532400000|2024-02-21 16:20:00|4051.5|4051|4052.5|4052|4053|4052.5|4051|4050.5|6611
1708532700000|2024-02-21 16:25:00|4052|4051.5|4052|4051|4053|4052.5|4051.5|4051|11032
1708588800000|2024-02-22 08:00:00|4027.5|4007.5|4004.5|4002.5|4027.5|4015.5|3995|3993|41141
1708589100000|2024-02-22 08:05:00|4005|4003|4016|4014|4017.5|4016|4005|4003|14451
1708589400000|2024-02-22 08:10:00|4016.5|4015|4005|4004|4018|4016|4004.5|4003.5|30669
1708589700000|2024-02-22 08:15:00|4007|4006|4005|4004.5|4010|4009|4000|3999.5|10863
1708590000000|2024-02-22 08:20:00|4005.5|4004|4014.5|4013.5|4016|4015|4005|4004|8650
1708590300000|2024-02-22 08:25:00|4014|4013|4007.5|4006|4016|4015.5|4007.5|4006|29980
1708590600000|2024-02-22 08:30:00|4005.5|4005|4007|4006.5|4010|4009|4003|4002|13238
1708590900000|2024-02-22 08:35:00|4007.5|4005|4007|4006|4008|4007|4003.5|4003|7808
1708591200000|2024-02-22 08:40:00|4008|4006.5|4013.5|4013|4015|4014|4008|4006.5|7278
1708591500000|2024-02-22 08:45:00|4012.5|4012.5|4014.5|4014|4017|4016|4011|4009.5|4363
1708591800000|2024-02-22 08:50:00|4014|4013.5|4010|4009.5|4015.5|4014.5|4010|4009.5|5423
1708592100000|2024-02-22 08:55:00|4010.5|4010.5|4009.5|4008.5|4013|4012.5|4009|4008|2377
1708592400000|2024-02-22 09:00:00|4010|4009.5|4004.5|4004|4011|4010|4004|4003.5|6305
1708592700000|2024-02-22 09:05:00|4005|4004.5|4005.5|4004.5|4009|4008.5|4004.5|4004|10482
1708593000000|2024-02-22 09:10:00|4005|4005|4001.5|4001|4006.5|4005.5|4001.5|4001|15345
1708593300000|2024-02-22 09:15:00|4002|4001.5|4006.5|4005.5|4007|4006|4001.5|4000|12439
1708593600000|2024-02-22 09:20:00|4007|4006|4005|4004.5|4007|4006.5|4004|4003|11496
1708593900000|2024-02-22 09:25:00|4005.5|4005|4006.5|4006|4008|4006.5|4004.5|4004|7395
1708594200000|2024-02-22 09:30:00|4007|4006.5|4010|4009.5|4010|4009.5|4005.5|4004.5|6274
1708594500000|2024-02-22 09:35:00|4010.5|4009|4010|4009|4010.5|4009|4007.5|4006.5|3555
1708594800000|2024-02-22 09:40:00|4010.5|4009.5|4005.5|4004.5|4010.5|4010|4005.5|4004.5|2446
1708595100000|2024-02-22 09:45:00|4005|4005|4005.5|4004.5|4006.5|4005.5|4003|4002|3391
1708595400000|2024-02-22 09:50:00|4005|4004|3999|3998|4005|4004.5|3999|3998|7552
1708595700000|2024-02-22 09:55:00|3999.5|3998.5|4000|3999|4000.5|3999.5|3999|3998.5|2436
1708596000000|2024-02-22 10:00:00|3999.5|3998.5|4001.5|4000.5|4001.5|4000.5|3998|3997.5|5345
1708596300000|2024-02-22 10:05:00|4002|4001|4000.5|4000|4002.5|4001.5|3998.5|3998|3116
1708596600000|2024-02-22 10:10:00|4000|3999.5|3994|3993.5|4000|3999.5|3992.5|3992|7399
1708596900000|2024-02-22 10:15:00|3993.5|3993|3996|3995.5|3997.5|3997|3993.5|3993|6010
1708597200000|2024-02-22 10:20:00|3996.5|3996|3998.5|3998|3999.5|3998.5|3995.5|3995|5847
1708597500000|2024-02-22 10:25:00|3998|3997.5|3999|3998|4001|4000.5|3998|3997.5|4509
1708597800000|2024-02-22 10:30:00|3998.5|3997.5|3991.5|3990.5|3999|3998|3991.5|3990.5|9530
1708598100000|2024-02-22 10:35:00|3991|3990|3986.5|3986|3992|3991|3986.5|3986|4448
1708598400000|2024-02-22 10:40:00|3987|3987|3989|3988|3989.5|3988.5|3984.5|3983.5|4508
1708598700000|2024-02-22 10:45:00|3988.5|3988.5|3994.5|3993.5|3994.5|3994|3988.5|3987.5|15552
1708599000000|2024-02-22 10:50:00|3994|3994|3993.5|3993|3995|3994|3993|3992.5|29251
1708599300000|2024-02-22 10:55:00|3994|3993.5|3995.5|3994.5|3996|3995.5|3993|3992.5|4158
1708599600000|2024-02-22 11:00:00|3995|3995|3997.5|3996.5|3997.5|3997|3995|3994.5|11082
1708599900000|2024-02-22 11:05:00|3998|3997|4003.5|4002.5|4006|4005.5|3998|3997|340822
1708600200000|2024-02-22 11:10:00|4002|4003|4000.5|4000|4002|4003|3999.5|3999|4226
1708600500000|2024-02-22 11:15:00|4000|3999.5|3994.5|3993.5|4000.5|4000|3993|3992.5|3712
1708600800000|2024-02-22 11:20:00|3995|3994|3997.5|3997|3998|3997|3994.5|3994|3133
1708601100000|2024-02-22 11:25:00|3998|3997.5|3998|3997|3999|3998.5|3997.5|3997|2202
1708601400000|2024-02-22 11:30:00|3998.5|3997.5|3998.5|3997.5|3999.5|3999|3998|3997.5|4414
1708601700000|2024-02-22 11:35:00|3999|3998|4000.5|3999.5|4000.5|4000|3998|3997.5|72184
1708602000000|2024-02-22 11:40:00|4000|4000|4000|3999.5|4001|4000.5|3999.5|3999|7355
1708602300000|2024-02-22 11:45:00|3999.5|3999|3998|3997.5|4000|3999.5|3997.5|3997|4040
1708602600000|2024-02-22 11:50:00|3998.5|3998|4000.5|4000|4000.5|4000|3996.5|3996|2222
1708602900000|2024-02-22 11:55:00|4000|3999.5|3997.5|3997|4000|4000|3997.5|3997|2384
1708603200000|2024-02-22 12:00:00|3998.5|3997.5|3996|3995.5|3998.5|3998|3995.5|3995|2444
1708603500000|2024-02-22 12:05:00|3997|3996.5|3995.5|3995|3997|3996.5|3995.5|3995|2724
1708603800000|2024-02-22 12:10:00|3995|3994.5|3997|3996.5|3997|3996.5|3994.5|3994|4769
1708604100000|2024-02-22 12:15:00|3997.5|3997|3994|3993.5|3997.5|3997|3994|3993.5|1443
1708604400000|2024-02-22 12:20:00|3995.5|3995|3996.5|3996|3997|3996.5|3995|3994.5|4218
1708604700000|2024-02-22 12:25:00|3997|3996.5|3997.5|3997|3998.5|3997.5|3997|3996.5|8884
1708605000000|2024-02-22 12:30:00|3996.5|3995.5|3999.5|3998.5|3999.5|3999|3996|3995.5|8346
1708605300000|2024-02-22 12:35:00|3999|3999|4000|3999.5|4000.5|3999.5|3999|3998.5|5970
1708605600000|2024-02-22 12:40:00|4000.5|4000|3999.5|3999|4001|4000.5|3999|3998.5|5808
1708605900000|2024-02-22 12:45:00|3999|3998.5|3999|3998.5|3999|3998.5|3997|3996.5|2610
1708606200000|2024-02-22 12:50:00|3998.5|3998|3995.5|3995|3999|3998|3995.5|3995|3044
1708606500000|2024-02-22 12:55:00|3995|3994.5|3994.5|3994|3995|3994.5|3991.5|3990.5|6382
1708606800000|2024-02-22 13:00:00|3995|3994.5|3994.5|3994|3995.5|3995|3993|3992.5|3174
1708607100000|2024-02-22 13:05:00|3994|3993.5|3995|3994.5|3996|3995.5|3994|3993.5|10501
1708607400000|2024-02-22 13:10:00|3995.5|3995|3998|3997.5|3998.5|3998|3995.5|3994.5|4502
1708607700000|2024-02-22 13:15:00|3997.5|3997|3999|3998|3999.5|3998.5|3996.5|3996|3980
1708608000000|2024-02-22 13:20:00|3998.5|3998.5|3998.5|3998|4000|3999.5|3998|3997.5|1990
1708608300000|2024-02-22 13:25:00|3999|3998.5|3999|3998.5|3999.5|3999|3998.5|3998|1392
1708608600000|2024-02-22 13:30:00|3999.5|3999|4000.5|3999.5|4001.5|4000.5|3998.5|3997.5|4678
1708608900000|2024-02-22 13:35:00|4000|4000|3999.5|3998.5|4000|4000|3998|3997.5|2034
1708609200000|2024-02-22 13:40:00|3999|3999|4000|3999.5|4000|3999.5|3998|3997.5|2439
1708609500000|2024-02-22 13:45:00|4000.5|3999|3997|3996|4000.5|3999.5|3996.5|3996|2366
1708609800000|2024-02-22 13:50:00|3996.5|3996.5|3998|3997|3998|3997.5|3996|3995.5|8063
1708610100000|2024-02-22 13:55:00|3998.5|3998|3996|3995.5|4000.5|4000|3995.5|3995|5271
1708610400000|2024-02-22 14:00:00|3997|3996.5|4001.5|4000.5|4001.5|4000.5|3997|3996.5|16456
1708610700000|2024-02-22 14:05:00|4001|4000|4001|4000.5|4001|4000.5|4000|3999.5|7730
1708611000000|2024-02-22 14:10:00|4001.5|4001|4002.5|4002|4004.5|4003.5|4001.5|4001|5199
1708611300000|2024-02-22 14:15:00|4002|4001.5|4003|4002.5|4003.5|4003|3999.5|3999|25255
1708611600000|2024-02-22 14:20:00|4002|4001.5|4000.5|4000|4002|4001.5|3999|3998.5|5684
1708611900000|2024-02-22 14:25:00|4000|3999.5|4000|3999.5|4001|4000|3999|3998.5|21445
1708612200000|2024-02-22 14:30:00|3998.5|3998|3999.5|3999|4002|4001.5|3998|3997.5|13516
1708612500000|2024-02-22 14:35:00|3998.5|3998|3993|3992.5|3999|3998.5|3992.5|3991.5|12693
1708612800000|2024-02-22 14:40:00|3993.5|3993|3991|3990.5|3995.5|3995|3990.5|3990|16949
1708613100000|2024-02-22 14:45:00|3991.5|3991|3991|3990.5|3992|3991.5|3985.5|3985|11076
1708613400000|2024-02-22 14:50:00|3991.5|3991|3998.5|3998|3999|3998|3991.5|3991|12562
1708613700000|2024-02-22 14:55:00|3999|3997.5|3996|3995|4000|3999|3996|3995|7968
1708614000000|2024-02-22 15:00:00|3996.5|3995.5|3996|3995|3997.5|3996.5|3993.5|3993|14488
1708614300000|2024-02-22 15:05:00|3996.5|3995.5|3996|3995|3996.5|3995.5|3992.5|3992|9539
1708614600000|2024-02-22 15:10:00|3995.5|3994.5|3990|3989.5|3996|3995|3989.5|3989|9092
1708614900000|2024-02-22 15:15:00|3989.5|3989|3983|3982.5|3990|3989|3983|3982.5|5533
1708615200000|2024-02-22 15:20:00|3983.5|3983|3990|3989|3990|3989.5|3982.5|3982|8298
1708615500000|2024-02-22 15:25:00|3989.5|3989.5|3990|3989.5|3991|3990|3989|3988.5|10037
1708615800000|2024-02-22 15:30:00|3990.5|3990|3985.5|3985|3991|3990|3985.5|3985|11466
1708616100000|2024-02-22 15:35:00|3986|3985.5|3990|3989.5|3990|3989.5|3985.5|3985|18367
1708616400000|2024-02-22 15:40:00|3990.5|3990|3991.5|3991|3991.5|3991|3989.5|3989|9025
1708616700000|2024-02-22 15:45:00|3992|3991.5|3994.5|3994|3994.5|3994|3989.5|3989|11078
1708617000000|2024-02-22 15:50:00|3994|3993.5|3995.5|3994.5|3995.5|3995|3993.5|3993|12702
1708617300000|2024-02-22 15:55:00|3996|3995|3993.5|3993|3997|3996.5|3993.5|3993|9822
1708617600000|2024-02-22 16:00:00|3993|3992.5|3990.5|3990|3993|3992.5|3990|3989.5|9645
1708617900000|2024-02-22 16:05:00|3991|3990.5|3991|3990.5|3991.5|3991|3990|3989.5|10003
1708618200000|2024-02-22 16:10:00|3991.5|3991|3993|3992.5|3993|3992.5|3991.5|3991|6469
1708618500000|2024-02-22 16:15:00|3992.5|3992|3993.5|3992.5|3993.5|3992.5|3991.5|3991|6190
1708618800000|2024-02-22 16:20:00|3993|3993|3994.5|3994|3995.5|3995|3993|3992|8120
1708619100000|2024-02-22 16:25:00|3995|3994.5|3996.5|3995.5|3996.5|3996|3994|3993.5|26169
1708675200000|2024-02-23 08:00:00|4009.5|4004.5|4011.5|4010|4018.5|4015|4008.5|4004.5|14951
1708675500000|2024-02-23 08:05:00|4011|4008.5|4011|4009.5|4019.5|4017.5|4009|4007.5|4962
1708675800000|2024-02-23 08:10:00|4010.5|4008|4010|4009|4010.5|4009|4006.5|4005.5|3566
1708676100000|2024-02-23 08:15:00|4010.5|4010|4006|4005.5|4012|4010.5|4006|4005.5|4303
1708676400000|2024-02-23 08:20:00|4005.5|4005|4003|4002|4007|4006.5|4003|4002|6974
1708676700000|2024-02-23 08:25:00|4002.5|4002.5|4001|4000|4003.5|4003|4001|4000|3713
1708677000000|2024-02-23 08:30:00|4001.5|4000.5|4003|4002|4005|4004|4001.5|4000.5|2529
1708677300000|2024-02-23 08:35:00|4002.5|4001.5|4000|3999|4002.5|4001.5|3999|3998.5|1738
1708677600000|2024-02-23 08:40:00|4001|3999.5|4003.5|4002.5|4003.5|4002.5|4000|3999|2592
1708677900000|2024-02-23 08:45:00|4003|4002|4004|4003|4004.5|4003.5|4002.5|4002|2243
1708678200000|2024-02-23 08:50:00|4003.5|4003.5|4003|4002|4005|4004|4000.5|4000|3019
1708678500000|2024-02-23 08:55:00|4002.5|4002.5|4003|4002|4005|4004|4002.5|4002|1958
1708678800000|2024-02-23 09:00:00|4002.5|4002.5|3999.5|3999|4004.5|4004|3999.5|3999|3672
1708679100000|2024-02-23 09:05:00|4000.5|3999.5|4003|4002|4003|4002|3998.5|3997.5|2815
1708679400000|2024-02-23 09:10:00|4004|4003|4005.5|4005|4006|4005.5|4003.5|4003|9966
1708679700000|2024-02-23 09:15:00|4006|4005.5|4011|4010.5|4012.5|4012|4006|4005.5|13863
1708680000000|2024-02-23 09:20:00|4011.5|4011|4012|4011|4012.5|4012|4008.5|4008|32033
1708680300000|2024-02-23 09:25:00|4012.5|4011.5|4005.5|4005|4012.5|4012|4003|4002.5|15477
1708680600000|2024-02-23 09:30:00|4007|4005.5|4007.5|4007|4011|4010|4007|4005.5|3640
1708680900000|2024-02-23 09:35:00|4007|4006.5|4005.5|4004.5|4007.5|4007|4005|4004.5|6564
1708681200000|2024-02-23 09:40:00|4005|4004|4013.5|4012.5|4013.5|4012.5|4004.5|4003.5|6134
1708681500000|2024-02-23 09:45:00|4013|4013.5|4011.5|4011|4014|4013.5|4010|4009.5|2104268
1708681800000|2024-02-23 09:50:00|4012|4010.5|4016|4015.5|4016|4015.5|4012|4010.5|6281
1708682100000|2024-02-23 09:55:00|4015.5|4015|4016.5|4016|4017|4016.5|4015|4014.5|4006
1708682400000|2024-02-23 10:00:00|4017|4017|4020|4019.5|4020.5|4020|4017|4016.5|6231
1708682700000|2024-02-23 10:05:00|4019.5|4019|4016.5|4016|4019.5|4019|4016.5|4015.5|4283
1708683000000|2024-02-23 10:10:00|4017|4016.5|4017.5|4017|4019|4018.5|4016|4015.5|29889
1708683300000|2024-02-23 10:15:00|4017|4016.5|4016|4015.5|4018.5|4017.5|4015.5|4015|3027
1708683600000|2024-02-23 10:20:00|4017|4016.5|4015|4014.5|4017|4016.5|4012|4011.5|2353
1708683900000|2024-02-23 10:25:00|4014.5|4014|4013|4012.5|4014.5|4014|4012|4011.5|3220
1708684200000|2024-02-23 10:30:00|4012.5|4012|4010.5|4010|4013|4012.5|4010|4009.5|5382
1708684500000|2024-02-23 10:35:00|4011|4010.5|4007.5|4007|4011|4010.5|4007|4006.5|3023
1708684800000|2024-02-23 10:40:00|4007|4006.5|4008.5|4008|4008.5|4008|4007|4006.5|2124
1708685100000|2024-02-23 10:45:00|4008|4007.5|4008.5|4008|4010|4009.5|4007.5|4006.5|3578
1708685400000|2024-02-23 10:50:00|4009|4008.5|4004.5|4004|4009|4008.5|4004.5|4004|2959
1708685700000|2024-02-23 10:55:00|4005|4003.5|4004.5|4004|4006|4005.5|4003.5|4003|10374
1708686000000|2024-02-23 11:00:00|4004|4003.5|4009|4008.5|4009.5|4008.5|4004|4003.5|4014
1708686300000|2024-02-23 11:05:00|4010|4009.5|4010.5|4010|4011.5|4011|4009.5|4009|3347
1708686600000|2024-02-23 11:10:00|4010|4009.5|4009.5|4009|4010|4009.5|4008|4007.5|5526
1708686900000|2024-02-23 11:15:00|4009|4008.5|4007|4006.5|4009.5|4008.5|4005.5|4005|3556
1708687200000|2024-02-23 11:20:00|4006.5|4006|4006.5|4006|4007.5|4007|4006.5|4006|3084
1708687500000|2024-02-23 11:25:00|4007|4006.5|4007|4006|4009|4008|4006.5|4006|2787
1708687800000|2024-02-23 11:30:00|4006.5|4005.5|4007|4006|4008|4007|4005|4004|3043
1708688100000|2024-02-23 11:35:00|4006.5|4005.5|4005|4004.5|4006.5|4006|4004.5|4004|7707
1708688400000|2024-02-23 11:40:00|4004.5|4004|4005.5|4005|4006.5|4006|4004.5|4004|65482
1708688700000|2024-02-23 11:45:00|4005|4004.5|4005|4004|4005|4004.5|4003|4002.5|236961
1708689000000|2024-02-23 11:50:00|4004.5|4004.5|4003|4002|4005.5|4005|4003|4002|3608
1708689300000|2024-02-23 11:55:00|4003.5|4002.5|4002|4001.5|4004.5|4004|4002|4001|2418
1708689600000|2024-02-23 12:00:00|4001.5|4001|4000.5|3999.5|4002|4001.5|4000.5|3999.5|6441
1708689900000|2024-02-23 12:05:00|3999.5|3999|4001.5|4001|4003|4002.5|3999.5|3999|4003
1708690200000|2024-02-23 12:10:00|4002|4001.5|4001.5|4000.5|4002|4001.5|4001|4000.5|4556
1708690500000|2024-02-23 12:15:00|4002|4001|4003.5|4002.5|4003.5|4003|4002|4001|2892
1708690800000|2024-02-23 12:20:00|4003|4003|4003.5|4003|4004.5|4004|4003|4002.5|2137
1708691100000|2024-02-23 12:25:00|4004|4003.5|4004|4003.5|4004|4003.5|4003.5|4003|1567
1708691400000|2024-02-23 12:30:00|4004.5|4003|4001|4000.5|4004.5|4004|4001|4000|3057
1708691700000|2024-02-23 12:35:00|4000.5|4000|4001|4000|4001|4000.5|4000|3999.5|2597
1708692000000|2024-02-23 12:40:00|4000.5|3999.5|3999.5|3999|4001|4000.5|3999|3998.5|5217
1708692300000|2024-02-23 12:45:00|4000|3998.5|3999.5|3999|4000|3999.5|3998|3997.5|68790
1708692600000|2024-02-23 12:50:00|3999|3998.5|4001|4000.5|4002.5|4002|3998|3997.5|249586
1708692900000|2024-02-23 12:55:00|4001.5|4001|4004.5|4003.5|4004.5|4004|4001|4000.5|4279
1708693200000|2024-02-23 13:00:00|4005|4004|4005|4004.5|4006|4005.5|4003|4002.5|11142
1708693500000|2024-02-23 13:05:00|4005.5|4005|4002.5|4001.5|4006.5|4005.5|4002.5|4001.5|4967
1708693800000|2024-02-23 13:10:00|4002|4001|4002|4001|4003|4002.5|4001|4000.5|137077
1708694100000|2024-02-23 13:15:00|4002.5|4001.5|4001.5|4001|4002.5|4002|4001|4000.5|70227
1708694400000|2024-02-23 13:20:00|4002|4000.5|4001|4000.5|4002.5|4002|4000.5|4000|5260
1708694700000|2024-02-23 13:25:00|4000.5|4000|3998.5|3997.5|4001|4000.5|3998|3997.5|4113
1708695000000|2024-02-23 13:30:00|3999|3998|4001|4000|4001.5|4000.5|3998.5|3998|4369
1708695300000|2024-02-23 13:35:00|4000.5|4000.5|3996|3995.5|4001|4000.5|3996|3995|3545
1708695600000|2024-02-23 13:40:00|3995.5|3995|3993.5|3992.5|3996|3995.5|3993.5|3992.5|4371
1708695900000|2024-02-23 13:45:00|3994|3993|3995|3994.5|3996.5|3996|3992.5|3992|15008
1708696200000|2024-02-23 13:50:00|3994.5|3994|3993|3992.5|3996.5|3996|3993|3992.5|5449
1708696500000|2024-02-23 13:55:00|3992.5|3992|3988|3987|3993|3992.5|3988|3987|5695
1708696800000|2024-02-23 14:00:00|3987.5|3987.5|3988.5|3988|3989|3988.5|3987.5|3987|2890
1708697100000|2024-02-23 14:05:00|3989|3988.5|3989.5|3988.5|3989.5|3989|3989|3988.5|1634
1708697400000|2024-02-23 14:10:00|3989|3989|3989|3988|3989.5|3989|3988|3987.5|3674
1708697700000|2024-02-23 14:15:00|3988.5|3988.5|3990|3989.5|3991|3990|3987.5|3987|4618
1708698000000|2024-02-23 14:20:00|3990.5|3990|3986|3985.5|3990.5|3990|3985.5|3985|8802
1708698300000|2024-02-23 14:25:00|3986.5|3986|3998.5|3998|3999|3998|3986|3985.5|12448
1708698600000|2024-02-23 14:30:00|3999|3997.5|3988.5|3988|4000.5|4000|3987.5|3987|43020
1708698900000|2024-02-23 14:35:00|3989|3988.5|3992.5|3992|3992.5|3992|3987.5|3987|9583
1708699200000|2024-02-23 14:40:00|3993|3992.5|3996|3995.5|3996.5|3996|3991|3990.5|8805
1708699500000|2024-02-23 14:45:00|3995.5|3995|3996|3995.5|3996.5|3996|3993.5|3993|8572
1708699800000|2024-02-23 14:50:00|3996.5|3995|3998|3997|3998|3997|3994.5|3994|7674
1708700100000|2024-02-23 14:55:00|3997.5|3997.5|3999.5|3999|4000.5|4000|3997.5|3997.5|6859
1708700400000|2024-02-23 15:00:00|4000|3999.5|4001|4000.5|4001.5|4001|3999|3998.5|8573
1708700700000|2024-02-23 15:05:00|4001.5|4001|4006.5|4005.5|4006.5|4006|4001.5|4001|5206
1708701000000|2024-02-23 15:10:00|4007|4006|4007.5|4007|4008|4007|4005|4004|4203
1708701300000|2024-02-23 15:15:00|4008|4007.5|4005.5|4005|4009|4008.5|4005.5|4005|2507
1708701600000|2024-02-23 15:20:00|4005|4004.5|4006.5|4006|4007.5|4006.5|4003.5|4003|5450
1708701900000|2024-02-23 15:25:00|4006|4005.5|4006.5|4006|4007.5|4007|4005.5|4005|4736
1708702200000|2024-02-23 15:30:00|4007|4006.5|4008.5|4008|4009.5|4009|4006.5|4006|4343
1708702500000|2024-02-23 15:35:00|4008|4007.5|4003.5|4003|4009|4008|4003.5|4003|6199
1708702800000|2024-02-23 15:40:00|4004|4003.5|4006.5|4006|4009.5|4009|4004|4003.5|6636
1708703100000|2024-02-23 15:45:00|4006|4005.5|4005|4004.5|4007|4006.5|4005|4004.5|5127
1708703400000|2024-02-23 15:50:00|4005.5|4005|4008.5|4008|4008.5|4008|4005|4005|7304
1708703700000|2024-02-23 15:55:00|4008|4007.5|4007.5|4007|4008.5|4008|4007|4006.5|9501
1708704000000|2024-02-23 16:00:00|4008|4007.5|4005|4004.5|4008|4007.5|4005|4004.5|6027
1708704300000|2024-02-23 16:05:00|4005.5|4005|4002.5|4002|4005.5|4005|4002.5|4001.5|7202
1708704600000|2024-02-23 16:10:00|4003|4002.5|4001.5|4000.5|4003.5|4003|4001.5|4000.5|5781
1708704900000|2024-02-23 16:15:00|4001|4001|4002.5|4002|4002.5|4002|4001|4000.5|3961
1708705200000|2024-02-23 16:20:00|4003|4002.5|4003|4002.5|4004|4003.5|4003|4002.5|5475
1708705500000|2024-02-23 16:25:00|4002.5|4002|4003.5|4002.5|4003.5|4003|4002.5|4002|12093
1708934400000|2024-02-26 08:00:00|4002.5|4000.5|3992.5|3990.5|4005.5|4003.5|3992|3990|17123
1708934700000|2024-02-26 08:05:00|3993.5|3991|3997|3995|3999.5|3998.5|3993.5|3991|7348
1708935000000|2024-02-26 08:10:00|3996.5|3995.5|3997|3996.5|3999|3998|3995.5|3994|3595
1708935300000|2024-02-26 08:15:00|3998.5|3997.5|3996.5|3995.5|4000|3999|3995|3994|5395
1708935600000|2024-02-26 08:20:00|3996|3996|3995|3994|3997.5|3997|3995|3994|3376
1708935900000|2024-02-26 08:25:00|3995.5|3994.5|3994.5|3994|3995.5|3994.5|3992|3991|6463
1708936200000|2024-02-26 08:30:00|3995|3993.5|3991.5|3991|3995|3994.5|3989.5|3989|3712
1708936500000|2024-02-26 08:35:00|3992.5|3991.5|3990|3989.5|3992.5|3992|3989.5|3989|7319
1708936800000|2024-02-26 08:40:00|3990.5|3990.5|3989.5|3989|3992|3991.5|3989.5|3989|9420
1708937100000|2024-02-26 08:45:00|3988|3987|3989|3988|3990|3989|3986|3985.5|3617
1708937400000|2024-02-26 08:50:00|3988.5|3987.5|3987.5|3986.5|3989.5|3988.5|3985.5|3985|4383
1708937700000|2024-02-26 08:55:00|3987|3986|3981|3980|3987.5|3987|3980.5|3980|3992
1708938000000|2024-02-26 09:00:00|3980.5|3980.5|3986.5|3986|3987|3986|3980.5|3980.5|6380
1708938300000|2024-02-26 09:05:00|3986|3985.5|3982|3981.5|3987.5|3986.5|3981.5|3981|6847
1708938600000|2024-02-26 09:10:00|3982.5|3982|3981.5|3980.5|3983|3982.5|3981|3980|3473
1708938900000|2024-02-26 09:15:00|3982|3981|3982.5|3981.5|3982.5|3981.5|3979.5|3979|5977
1708939200000|2024-02-26 09:20:00|3982|3981|3984.5|3984|3984.5|3984|3981.5|3981|2499
1708939500000|2024-02-26 09:25:00|3985|3983.5|3983.5|3983|3985|3984|3981.5|3981|7354
1708939800000|2024-02-26 09:30:00|3984|3982.5|3986.5|3986|3987|3986|3982|3981.5|4764
1708940100000|2024-02-26 09:35:00|3987|3985.5|3985|3984|3988|3987|3984.5|3984|2458
1708940400000|2024-02-26 09:40:00|3984.5|3983.5|3987.5|3986.5|3987.5|3987|3984|3983.5|2517
1708940700000|2024-02-26 09:45:00|3988|3987|3989|3988.5|3989.5|3989|3987.5|3987|3233
1708941000000|2024-02-26 09:50:00|3988.5|3988|3984.5|3984|3989|3988.5|3984.5|3984|3859
1708941300000|2024-02-26 09:55:00|3984|3983.5|3985|3984.5|3985.5|3985|3982.5|3981.5|9710
1708941600000|2024-02-26 10:00:00|3984.5|3984|3984|3983.5|3986|3985.5|3984|3983.5|4214
1708941900000|2024-02-26 10:05:00|3983.5|3983|3983|3982.5|3983.5|3983|3982|3981.5|6340
1708942200000|2024-02-26 10:10:00|3982.5|3982|3984.5|3983.5|3984.5|3983.5|3982|3981.5|1932
1708942500000|2024-02-26 10:15:00|3985|3984|3985.5|3985|3986|3985.5|3985|3984|2622
1708942800000|2024-02-26 10:20:00|3986|3985.5|3986.5|3986|3988|3987|3986|3985|1868
1708943100000|2024-02-26 10:25:00|3987.5|3987|3988.5|3988|3988.5|3988|3987|3986.5|3142
1708943400000|2024-02-26 10:30:00|3988|3987.5|3992|3991.5|3992|3991.5|3987.5|3987|4074
1708943700000|2024-02-26 10:35:00|3991.5|3991|3992|3991|3992.5|3992|3990.5|3990|1784
1708944000000|2024-02-26 10:40:00|3991.5|3990.5|3991|3990.5|3991.5|3991|3990.5|3989.5|1612
1708944300000|2024-02-26 10:45:00|3990.5|3990|3997|3996|3997|3996.5|3990.5|3989.5|3278
1708944600000|2024-02-26 10:50:00|3996.5|3996.5|3997|3996.5|3997.5|3996.5|3995|3994.5|3069
1708944900000|2024-02-26 10:55:00|3997.5|3996|3996.5|3996|3997.5|3996.5|3995|3994.5|2101
1708945200000|2024-02-26 11:00:00|3997.5|3997|3996|3995.5|3998|3997.5|3995.5|3995|2562
1708945500000|2024-02-26 11:05:00|3995.5|3995|3992.5|3992|3995.5|3995|3992.5|3992|1510
1708945800000|2024-02-26 11:10:00|3992|3991.5|3989|3988.5|3992|3992|3989|3988|2719
1708946100000|2024-02-26 11:15:00|3988.5|3988|3989.5|3989|3989.5|3989|3987|3986|3805
1708946400000|2024-02-26 11:20:00|3990|3989.5|3991|3990.5|3991.5|3990.5|3989.5|3989|5378
1708946700000|2024-02-26 11:25:00|3991.5|3991|3990|3989.5|3991.5|3991|3990|3989.5|4379
1708947000000|2024-02-26 11:30:00|3989.5|3989|3987.5|3987|3989.5|3989|3987.5|3986.5|2750
1708947300000|2024-02-26 11:35:00|3987|3986.5|3988|3987.5|3988|3987.5|3986.5|3986|4075
1708947600000|2024-02-26 11:40:00|3987.5|3987|3988|3987.5|3988.5|3988|3987.5|3986.5|3395
1708947900000|2024-02-26 11:45:00|3987.5|3987|3987.5|3987|3988.5|3988|3987.5|3986.5|3604
1708948200000|2024-02-26 11:50:00|3988|3987.5|3989.5|3989|3989.5|3989|3988|3987.5|4598
1708948500000|2024-02-26 11:55:00|3990|3989.5|3991.5|3991|3991.5|3991|3989.5|3989|3996
1708948800000|2024-02-26 12:00:00|3992.5|3991.5|3995.5|3994.5|3995.5|3994.5|3992|3991.5|13741
1708949100000|2024-02-26 12:05:00|3995|3995|3996.5|3996|3997.5|3997|3995|3994.5|1438
1708949400000|2024-02-26 12:10:00|3996|3995.5|3995|3994.5|3996|3995.5|3994.5|3994|3475
1708949700000|2024-02-26 12:15:00|3994.5|3994|3993.5|3992.5|3994.5|3994|3993|3992.5|13872
1708950000000|2024-02-26 12:20:00|3993|3993|3994.5|3993.5|3994.5|3994|3993|3992.5|2460
1708950300000|2024-02-26 12:25:00|3994|3993|3994|3993.5|3994.5|3994|3993.5|3992.5|1910
1708950600000|2024-02-26 12:30:00|3994.5|3994|3995.5|3995|3995.5|3995|3994.5|3994|530
1708950900000|2024-02-26 12:35:00|3995|3994.5|3996.5|3996|3996.5|3996|3995|3994.5|1548
1708951200000|2024-02-26 12:40:00|3996|3995.5|3997.5|3997|3998.5|3997.5|3995.5|3995|5837
1708951500000|2024-02-26 12:45:00|3997|3996.5|3998|3997.5|3999|3998|3997|3996.5|3286
1708951800000|2024-02-26 12:50:00|3997.5|3997|3999.5|3999|3999.5|3999|3997.5|3997|7256
1708952100000|2024-02-26 12:55:00|4000|3999.5|3998.5|3998|4001|4000.5|3998.5|3998|5565
1708952400000|2024-02-26 13:00:00|3999|3998.5|3996|3995.5|3999|3998.5|3996|3995.5|4631
1708952700000|2024-02-26 13:05:00|3995.5|3995|3997|3996.5|3997.5|3997|3994.5|3994|1557
1708953000000|2024-02-26 13:10:00|3997.5|3997|3998|3997.5|3998.5|3997.5|3997|3996.5|1244
1708953300000|2024-02-26 13:15:00|3999|3998.5|3999|3998.5|4000.5|3999.5|3999|3998|3072
1708953600000|2024-02-26 13:20:00|3998.5|3998|3999.5|3999|3999.5|3999|3998|3997.5|6182
1708953900000|2024-02-26 13:25:00|3998|3997.5|3998.5|3998|3999.5|3999|3998|3997.5|2811
1708954200000|2024-02-26 13:30:00|3999|3998.5|3998.5|3997.5|4000|3999.5|3996|3995.5|17020
1708954500000|2024-02-26 13:35:00|3998|3998|3998.5|3997.5|3999.5|3999|3997|3996.5|4042
1708954800000|2024-02-26 13:40:00|3998|3997|3998.5|3998|3999.5|3998.5|3997|3996.5|1385
1708955100000|2024-02-26 13:45:00|3999|3998.5|4000.5|4000|4001.5|4001|3998.5|3998|3792
1708955400000|2024-02-26 13:50:00|4001|4000.5|4004|4003|4004|4003|4000|3999.5|6521
1708955700000|2024-02-26 13:55:00|4004.5|4003.5|4005|4004.5|4006|4005.5|4003.5|4003|4711
1708956000000|2024-02-26 14:00:00|4004|4004|4003|4002.5|4004.5|4004|4003|4002|6757
1708956300000|2024-02-26 14:05:00|4002.5|4002|4001|4000|4003.5|4003|4001|4000|4457
1708956600000|2024-02-26 14:10:00|4000.5|4000.5|4003.5|4003|4004|4003.5|4000.5|4000|3421
1708956900000|2024-02-26 14:15:00|4004|4003.5|4007|4006.5|4007.5|4007|4004|4003|4824
1708957200000|2024-02-26 14:20:00|4007.5|4007|4003.5|4002.5|4008|4007.5|4002|4001.5|6151
1708957500000|2024-02-26 14:25:00|4003|4002|4004|4003.5|4004.5|4003.5|4002|4001|2349
1708957800000|2024-02-26 14:30:00|4003|4002.5|4000.5|3999.5|4003|4002.5|3996|3995.5|15232
1708958100000|2024-02-26 14:35:00|4000|4000|3997.5|3997|4001|4000|3997.5|3997|5838
1708958400000|2024-02-26 14:40:00|3997|3996.5|4001.5|4001|4001.5|4001|3997|3996|11562
1708958700000|2024-02-26 14:45:00|4002|4001.5|4001|4000.5|4004|4003|4000.5|3999.5|3982
1708959000000|2024-02-26 14:50:00|4001.5|4001|4005.5|4005|4005.5|4005|4001|4000|11299
1708959300000|2024-02-26 14:55:00|4005|4004.5|4000.5|3999.5|4005|4004.5|3999.5|3999|12112
1708959600000|2024-02-26 15:00:00|3999.5|3999|3999.5|3998.5|4000.5|3999.5|3997.5|3996.5|7753
1708959900000|2024-02-26 15:05:00|3999|3998|3997.5|3997|3999.5|3998.5|3997.5|3997|3607
1708960200000|2024-02-26 15:10:00|3997|3996.5|3995|3994.5|3998|3997|3994|3993.5|4702
1708960500000|2024-02-26 15:15:00|3995.5|3995|3990.5|3990|3995.5|3995|3990.5|3990|4589
1708960800000|2024-02-26 15:20:00|3991|3991|3991|3990.5|3992|3991.5|3991|3990|4925
1708961100000|2024-02-26 15:25:00|3991.5|3991.5|3994|3993.5|3994|3993.5|3991|3991|155194
1708961400000|2024-02-26 15:30:00|3993.5|3993|3993|3992.5|3995|3994|3992.5|3992|5641
1708961700000|2024-02-26 15:35:00|3992.5|3992|3993|3992.5|3993|3992.5|3992|3991.5|3586
1708962000000|2024-02-26 15:40:00|3993.5|3993|3993|3992.5|3993.5|3993|3991.5|3991|15309
1708962300000|2024-02-26 15:45:00|3993.5|3993|3994.5|3993.5|3994.5|3993.5|3992|3991.5|6408
1708962600000|2024-02-26 15:50:00|3994|3994|3992.5|3992|3994|3994|3992|3991.5|7967
1708962900000|2024-02-26 15:55:00|3992|3991.5|3994|3993.5|3994|3993.5|3992|3991.5|8278
1708963200000|2024-02-26 16:00:00|3994.5|3994|3994|3993.5|3995|3994.5|3994|3993.5|27393
1708963500000|2024-02-26 16:05:00|3993.5|3993|3992|3991.5|3993.5|3993|3991.5|3991|3429
1708963800000|2024-02-26 16:10:00|3992.5|3992|3993|3992.5|3994|3993.5|3992.5|3992|6179
1708964100000|2024-02-26 16:15:00|3993.5|3993|3993|3992.5|3995|3994.5|3993|3992.5|5994
1708964400000|2024-02-26 16:20:00|3993.5|3993|3994|3993.5|3995.5|3995|3993|3993|29461
1708964700000|2024-02-26 16:25:00|3993.5|3993|3993.5|3993|3994.5|3994|3993|3992.5|9882
1709020800000|2024-02-27 08:00:00|3942.5|3940|3956|3954|3956.5|3954|3942.5|3940|17559
1709021100000|2024-02-27 08:05:00|3956.5|3953|3941.5|3940|3956.5|3953|3940.5|3939|6946
1709021400000|2024-02-27 08:10:00|3941|3939.5|3944.5|3943|3945.5|3944.5|3940.5|3939|5426
1709021700000|2024-02-27 08:15:00|3944|3941.5|3940|3939.5|3944|3942.5|3938|3936.5|16698
1709022000000|2024-02-27 08:20:00|3938.5|3937.5|3943.5|3943|3944.5|3944|3938.5|3937.5|5600
1709022300000|2024-02-27 08:25:00|3944|3943.5|3939|3938|3946.5|3945.5|3939|3938|5223
1709022600000|2024-02-27 08:30:00|3938.5|3938.5|3935|3934.5|3939.5|3938.5|3931|3930|8168
1709022900000|2024-02-27 08:35:00|3934.5|3934|3935|3934.5|3936.5|3936|3932.5|3932|4336
1709023200000|2024-02-27 08:40:00|3935.5|3934|3936.5|3935|3939.5|3938.5|3935.5|3934|4268
1709023500000|2024-02-27 08:45:00|3937|3935.5|3928|3927|3937|3936.5|3928|3927|3722
1709023800000|2024-02-27 08:50:00|3927.5|3927.5|3928.5|3927.5|3929.5|3928.5|3926.5|3925.5|2857
1709024100000|2024-02-27 08:55:00|3928|3927|3923|3921.5|3928.5|3927.5|3920.5|3919.5|6500
1709024400000|2024-02-27 09:00:00|3923.5|3922|3933|3931.5|3933|3932|3923.5|3922|11846
1709024700000|2024-02-27 09:05:00|3932.5|3932|3930.5|3929|3932.5|3932|3929|3928|3279
1709025000000|2024-02-27 09:10:00|3930|3929.5|3930|3929|3932|3931.5|3929|3928|4715
1709025300000|2024-02-27 09:15:00|3930.5|3929.5|3935|3934.5|3935|3934.5|3930.5|3929.5|6023
1709025600000|2024-02-27 09:20:00|3935.5|3935|3934.5|3934|3937.5|3937|3934.5|3933|5184
1709025900000|2024-02-27 09:25:00|3935.5|3933.5|3934.5|3933.5|3938|3937.5|3933|3932.5|4483
1709026200000|2024-02-27 09:30:00|3934|3933|3935|3934|3936.5|3935.5|3933.5|3933|4748
1709026500000|2024-02-27 09:35:00|3934.5|3933.5|3937.5|3937|3937.5|3937|3933.5|3932.5|9074
1709026800000|2024-02-27 09:40:00|3938|3937.5|3933.5|3933|3938.5|3938|3933.5|3933|5096
1709027100000|2024-02-27 09:45:00|3933|3932|3932|3931.5|3933|3932.5|3931.5|3930.5|27076
1709027400000|2024-02-27 09:50:00|3932.5|3932|3932.5|3932|3935.5|3935|3932|3931.5|11012
1709027700000|2024-02-27 09:55:00|3933|3931.5|3928.5|3928|3933|3932.5|3928|3927|17660
1709028000000|2024-02-27 10:00:00|3929|3927.5|3926.5|3925.5|3929|3928.5|3926|3925|10312
1709028300000|2024-02-27 10:05:00|3927|3926|3923.5|3922.5|3927|3926.5|3923|3922.5|9037
1709028600000|2024-02-27 10:10:00|3923|3923|3919|3918|3924|3923.5|3919|3917.5|11948
1709028900000|2024-02-27 10:15:00|3919.5|3918.5|3926.5|3926|3927|3926.5|3919.5|3918.5|8836
1709029200000|2024-02-27 10:20:00|3927|3926.5|3926|3925|3929.5|3929|3925.5|3924.5|14229
1709029500000|2024-02-27 10:25:00|3925.5|3925.5|3925.5|3924.5|3929|3928.5|3924|3923|7365
1709029800000|2024-02-27 10:30:00|3926|3925|3927.5|3926.5|3930|3929.5|3925|3924|1856
1709030100000|2024-02-27 10:35:00|3928|3927|3925.5|3925|3928|3927.5|3925.5|3924.5|2429
1709030400000|2024-02-27 10:40:00|3925|3924.5|3927.5|3926|3928|3927|3924.5|3924|5780
1709030700000|2024-02-27 10:45:00|3927|3926.5|3926.5|3925|3927.5|3927|3926|3925|1920
1709031000000|2024-02-27 10:50:00|3926|3926|3925.5|3924.5|3926.5|3926|3924.5|3924|1466
1709031300000|2024-02-27 10:55:00|3925|3924|3923.5|3923|3925|3924|3923|3922.5|3910
1709031600000|2024-02-27 11:00:00|3924|3923.5|3925.5|3924.5|3926|3925.5|3924|3923.5|4347
1709031900000|2024-02-27 11:05:00|3926|3925|3921|3920|3926.5|3926|3921|3920|4375
1709032200000|2024-02-27 11:10:00|3920.5|3921|3926.5|3926|3926.5|3926|3920.5|3921|7349
1709032500000|2024-02-27 11:15:00|3927|3926.5|3926.5|3926|3927.5|3926.5|3925|3924.5|2801
1709032800000|2024-02-27 11:20:00|3927|3926.5|3926.5|3925.5|3928.5|3928|3926.5|3925.5|2733
1709033100000|2024-02-27 11:25:00|3926|3925|3924|3923.5|3926.5|3925.5|3924|3923.5|2652
1709033400000|2024-02-27 11:30:00|3923.5|3923|3922|3921.5|3923.5|3923|3919|3918.5|2471
1709033700000|2024-02-27 11:35:00|3921.5|3921|3920.5|3920|3921.5|3921|3919|3918|4165
1709034000000|2024-02-27 11:40:00|3920|3919.5|3921|3920.5|3923.5|3923|3920|3919.5|4341
1709034300000|2024-02-27 11:45:00|3921.5|3921|3918.5|3918|3921.5|3921|3918|3917.5|4303
1709034600000|2024-02-27 11:50:00|3919|3918.5|3920.5|3919.5|3920.5|3920|3919|3918.5|8298
1709034900000|2024-02-27 11:55:00|3921|3920|3921.5|3921|3924|3923.5|3921|3919.5|8203
1709035200000|2024-02-27 12:00:00|3922|3921.5|3924.5|3923.5|3926|3925|3920.5|3920|6164
1709035500000|2024-02-27 12:05:00|3924|3924|3920.5|3920|3924|3924|3920|3919.5|5561
1709035800000|2024-02-27 12:10:00|3921|3920.5|3923.5|3922.5|3923.5|3922.5|3921|3920.5|2787
1709036100000|2024-02-27 12:15:00|3923|3923|3924|3923|3924.5|3924|3923|3922.5|2429
1709036400000|2024-02-27 12:20:00|3923.5|3923.5|3922|3921.5|3924|3923.5|3921.5|3921|2189
1709036700000|2024-02-27 12:25:00|3922.5|3922|3921|3920.5|3923.5|3923|3919|3918.5|73656
1709037000000|2024-02-27 12:30:00|3921.5|3920|3919.5|3919|3922|3921|3919.5|3918.5|3289
1709037300000|2024-02-27 12:35:00|3920|3918.5|3923|3922.5|3923.5|3923|3919.5|3918.5|2719
1709037600000|2024-02-27 12:40:00|3923.5|3922|3926.5|3926|3928.5|3928|3923.5|3922|4022
1709037900000|2024-02-27 12:45:00|3926|3925.5|3929.5|3928.5|3929.5|3929|3926|3925.5|9315
1709038200000|2024-02-27 12:50:00|3929|3928|3926.5|3926|3929|3928.5|3926.5|3926|5764
1709038500000|2024-02-27 12:55:00|3926|3925.5|3926|3925.5|3927|3926.5|3925|3924.5|4030
1709038800000|2024-02-27 13:00:00|3925.5|3925|3923.5|3922.5|3925.5|3925|3923.5|3922.5|2167
1709039100000|2024-02-27 13:05:00|3924.5|3923|3920|3919.5|3925|3924.5|3920|3919.5|3845
1709039400000|2024-02-27 13:10:00|3921|3920|3915|3914.5|3921|3920|3915|3914|2802
1709039700000|2024-02-27 13:15:00|3914.5|3914|3914|3913|3916|3915.5|3913|3912.5|3476
1709040000000|2024-02-27 13:20:00|3913.5|3913.5|3916.5|3915.5|3918.5|3917.5|3913.5|3912.5|5785
1709040300000|2024-02-27 13:25:00|3917|3916|3914.5|3914|3917.5|3916.5|3914|3913|3997
1709040600000|2024-02-27 13:30:00|3915.5|3913.5|3914|3913|3917|3916|3914|3913|4650
1709040900000|2024-02-27 13:35:00|3914.5|3913.5|3913.5|3912.5|3915.5|3914.5|3912.5|3912|4051
1709041200000|2024-02-27 13:40:00|3913|3913|3911|3910.5|3914|3913|3911|3910.5|3676
1709041500000|2024-02-27 13:45:00|3910|3909.5|3909|3908.5|3910.5|3910|3907.5|3906.5|350485
1709041800000|2024-02-27 13:50:00|3909.5|3909.5|3909|3908|3910|3909.5|3908.5|3907.5|10397
1709042100000|2024-02-27 13:55:00|3908.5|3906.5|3908.5|3908|3908.5|3908|3906|3905.5|4009
1709042400000|2024-02-27 14:00:00|3908|3907.5|3908|3907|3908|3907.5|3905|3904|4588
1709042700000|2024-02-27 14:05:00|3907|3906.5|3907.5|3907|3908|3907|3906|3905|2404
1709043000000|2024-02-27 14:10:00|3908|3907.5|3910|3909.5|3910.5|3909.5|3908|3907.5|4586
1709043300000|2024-02-27 14:15:00|3911|3909|3909.5|3909|3912.5|3912|3909.5|3908.5|3855
1709043600000|2024-02-27 14:20:00|3909|3908.5|3908.5|3908|3910|3909.5|3907.5|3907|7952
1709043900000|2024-02-27 14:25:00|3908|3907.5|3911|3910|3912|3911|3907.5|3907|9649
1709044200000|2024-02-27 14:30:00|3911.5|3910.5|3906|3905.5|3913.5|3912.5|3905|3904.5|13547
1709044500000|2024-02-27 14:35:00|3905.5|3905|3902|3901|3905.5|3905|3899.5|3899|6190
1709044800000|2024-02-27 14:40:00|3901.5|3900.5|3904|3903|3906|3905.5|3901|3900.5|10434
1709045100000|2024-02-27 14:45:00|3905|3904|3903.5|3902.5|3907.5|3907|3902|3901|8516
1709045400000|2024-02-27 14:50:00|3904|3903|3903.5|3903|3905|3904.5|3903|3902.5|10731
1709045700000|2024-02-27 14:55:00|3904|3903.5|3900.5|3899.5|3906|3905.5|3899.5|3898.5|11900
1709046000000|2024-02-27 15:00:00|3901|3900|3898.5|3898|3901|3900.5|3898.5|3897.5|55599
1709046300000|2024-02-27 15:05:00|3899|3898.5|3909|3908.5|3910.5|3909.5|3899|3898.5|13112
1709046600000|2024-02-27 15:10:00|3909.5|3909|3909|3908.5|3910|3909.5|3907|3906|8719
1709046900000|2024-02-27 15:15:00|3908.5|3908|3908|3907|3911|3910|3908|3907|6101
1709047200000|2024-02-27 15:20:00|3908.5|3907.5|3910|3909|3910|3909.5|3907.5|3907|5373
1709047500000|2024-02-27 15:25:00|3910.5|3909.5|3912.5|3912|3912.5|3912|3909.5|3909|6930
1709047800000|2024-02-27 15:30:00|3913.5|3911.5|3914.5|3914|3915|3914|3911.5|3911|6458
1709048100000|2024-02-27 15:35:00|3915|3914.5|3917|3916.5|3917.5|3916.5|3914|3913.5|10716
1709048400000|2024-02-27 15:40:00|3917.5|3917|3921|3920.5|3921.5|3921|3917.5|3917|13727
1709048700000|2024-02-27 15:45:00|3921.5|3921|3920|3919|3922.5|3921.5|3919.5|3919|7121
1709049000000|2024-02-27 15:50:00|3919.5|3919.5|3922.5|3922|3923|3922.5|3919.5|3918.5|43962
1709049300000|2024-02-27 15:55:00|3923|3922.5|3922|3921|3924|3923.5|3921.5|3921|35336
1709049600000|2024-02-27 16:00:00|3921.5|3920.5|3922|3921.5|3922.5|3922|3921|3920.5|6088
1709049900000|2024-02-27 16:05:00|3921.5|3920.5|3922|3921.5|3922.5|3922|3921|3920.5|11655
1709050200000|2024-02-27 16:10:00|3922.5|3922|3921.5|3921|3923|3922|3921.5|3921|17278
1709050500000|2024-02-27 16:15:00|3921|3920.5|3920.5|3919.5|3921|3920.5|3920|3919.5|9339
1709050800000|2024-02-27 16:20:00|3920|3919|3921.5|3921|3922|3921.5|3919|3918.5|9158
1709051100000|2024-02-27 16:25:00|3922|3921.5|3920.5|3920|3922|3921.5|3920.5|3919.5|13907
1709107200000|2024-02-28 08:00:00|3900.5|3895.5|3882.5|3880.5|3909|3905.5|3882.5|3880.5|15195
1709107500000|2024-02-28 08:05:00|3883|3881.5|3885|3884.5|3886|3884.5|3874.5|3873.5|14049
1709107800000|2024-02-28 08:10:00|3884.5|3883.5|3887|3886|3889.5|3888.5|3880|3879.5|11531
1709108100000|2024-02-28 08:15:00|3888|3887|3887|3886|3889.5|3888|3883|3882|5079
1709108400000|2024-02-28 08:20:00|3886.5|3886.5|3878|3877|3887|3886.5|3877|3876|59201
1709108700000|2024-02-28 08:25:00|3878.5|3877.5|3883|3882|3885|3884.5|3878.5|3877.5|6603
1709109000000|2024-02-28 08:30:00|3883.5|3882.5|3882.5|3882|3884.5|3883.5|3879|3878|5502
1709109300000|2024-02-28 08:35:00|3883|3881|3894.5|3893.5|3894.5|3893.5|3880.5|3879.5|17225
1709109600000|2024-02-28 08:40:00|3893|3892.5|3895|3894|3895.5|3894.5|3890.5|3890|69126
1709109900000|2024-02-28 08:45:00|3894|3893.5|3887.5|3886.5|3895.5|3895|3887|3886.5|7219
1709110200000|2024-02-28 08:50:00|3887|3887|3893.5|3892.5|3894|3893|3887|3886.5|4282
1709110500000|2024-02-28 08:55:00|3893|3891.5|3894|3893|3897|3896|3892.5|3891.5|4167
1709110800000|2024-02-28 09:00:00|3893.5|3892.5|3895|3894.5|3899|3898|3892.5|3891.5|6095
1709111100000|2024-02-28 09:05:00|3895.5|3894|3895.5|3894.5|3898.5|3897.5|3894.5|3894|4914
1709111400000|2024-02-28 09:10:00|3895|3894|3899.5|3899|3901|3900|3895|3894|3856
1709111700000|2024-02-28 09:15:00|3900|3899.5|3901|3900|3903|3902.5|3900|3899.5|5701
1709112000000|2024-02-28 09:20:00|3900|3899.5|3893.5|3892.5|3902.5|3901.5|3893.5|3892.5|5262
1709112300000|2024-02-28 09:25:00|3895|3894.5|3896.5|3895.5|3899.5|3898|3895|3894|244271
1709112600000|2024-02-28 09:30:00|3896|3895|3892.5|3892|3896|3895|3892.5|3892|3751
1709112900000|2024-02-28 09:35:00|3892|3891.5|3895|3894|3897|3896.5|3891.5|3891|1976
1709113200000|2024-02-28 09:40:00|3893|3892.5|3894|3893|3895.5|3894.5|3891.5|3890.5|2953
1709113500000|2024-02-28 09:45:00|3892.5|3892|3891.5|3890.5|3893.5|3892.5|3891.5|3890.5|3206
1709113800000|2024-02-28 09:50:00|3892|3891|3890|3889|3892.5|3891.5|3889|3888.5|4301
1709114100000|2024-02-28 09:55:00|3889.5|3888|3889.5|3889|3890|3889|3887.5|3887|3880
1709114400000|2024-02-28 10:00:00|3890|3888.5|3890|3889|3892|3891|3889|3888|5597
1709114700000|2024-02-28 10:05:00|3889.5|3888|3890|3889|3891|3890|3888|3887.5|12096
1709115000000|2024-02-28 10:10:00|3889.5|3888.5|3887.5|3886.5|3889.5|3888.5|3885.5|3884.5|1522
1709115300000|2024-02-28 10:15:00|3888.5|3887.5|3887|3886|3889.5|3889|3886|3885.5|65913
1709115600000|2024-02-28 10:20:00|3887.5|3886.5|3889|3888.5|3891|3890|3887.5|3886.5|3081
1709115900000|2024-02-28 10:25:00|3888.5|3888|3888|3887.5|3890|3889|3888|3887|2873
1709116200000|2024-02-28 10:30:00|3887.5|3887|3880|3879|3887.5|3887|3880|3879|29107
1709116500000|2024-02-28 10:35:00|3880.5|3880|3880|3879|3884.5|3883.5|3879.5|3879|30355
1709116800000|2024-02-28 10:40:00|3879.5|3878.5|3884|3883|3884|3883|3879|3878|3470
1709117100000|2024-02-28 10:45:00|3884.5|3883.5|3880|3879|3885.5|3884.5|3879|3878.5|2168
1709117400000|2024-02-28 10:50:00|3879.5|3878.5|3880|3879.5|3882.5|3881.5|3879|3878|3131
1709117700000|2024-02-28 10:55:00|3879.5|3879|3882|3881|3882|3881.5|3879.5|3878.5|2938
1709118000000|2024-02-28 11:00:00|3882.5|3882|3882.5|3882|3883.5|3883|3882|3881|3150
1709118300000|2024-02-28 11:05:00|3882|3881.5|3879|3878.5|3882.5|3881.5|3878.5|3877.5|2585
1709118600000|2024-02-28 11:10:00|3879.5|3879|3881.5|3880.5|3881.5|3880.5|3878|3877.5|2257
1709118900000|2024-02-28 11:15:00|3882|3881|3881|3880|3884.5|3883.5|3880.5|3879.5|2536
1709119200000|2024-02-28 11:20:00|3880.5|3879.5|3882|3881.5|3882|3881.5|3880|3879.5|7133
1709119500000|2024-02-28 11:25:00|3881.5|3881|3883|3882|3885|3884|3881.5|3881|4822
1709119800000|2024-02-28 11:30:00|3881.5|3882.5|3881.5|3881|3882.5|3882.5|3880|3879.5|3112
1709120100000|2024-02-28 11:35:00|3881|3880.5|3878|3877.5|3883|3882.5|3878|3877.5|3560
1709120400000|2024-02-28 11:40:00|3877.5|3877|3878.5|3878|3880|3879.5|3876.5|3876|4303
1709120700000|2024-02-28 11:45:00|3877.5|3877|3873|3872|3880|3879|3872|3871.5|5194
1709121000000|2024-02-28 11:50:00|3874|3872.5|3876.5|3875.5|3877|3876|3873|3872.5|4316
1709121300000|2024-02-28 11:55:00|3876|3875|3875|3874|3877.5|3877|3873.5|3873|3493
1709121600000|2024-02-28 12:00:00|3874.5|3874.5|3874|3873|3876.5|3875.5|3873|3872.5|3351
1709121900000|2024-02-28 12:05:00|3874.5|3873.5|3871|3870|3875|3874|3870.5|3869.5|2262
1709122200000|2024-02-28 12:10:00|3871.5|3870.5|3870|3869|3873.5|3872.5|3869.5|3869|4349
1709122500000|2024-02-28 12:15:00|3869.5|3868|3870.5|3869.5|3872|3871|3868.5|3868|3074
1709122800000|2024-02-28 12:20:00|3871|3870|3871.5|3871|3873.5|3873|3871|3870|47000
1709123100000|2024-02-28 12:25:00|3871|3870.5|3871.5|3871|3873|3872|3870.5|3870|3298
1709123400000|2024-02-28 12:30:00|3871|3870.5|3873|3872.5|3873.5|3873|3870.5|3870|3651
1709123700000|2024-02-28 12:35:00|3872.5|3872|3875|3874.5|3876|3875.5|3872.5|3872|3889
1709124000000|2024-02-28 12:40:00|3875.5|3875.5|3872|3871.5|3876|3875.5|3872|3871.5|2798
1709124300000|2024-02-28 12:45:00|3872.5|3872|3870|3869.5|3873|3872.5|3869|3868.5|4277
1709124600000|2024-02-28 12:50:00|3869.5|3869|3873.5|3873|3875.5|3874.5|3869.5|3869|6348
1709124900000|2024-02-28 12:55:00|3873|3872.5|3872.5|3872|3873.5|3873|3872|3871.5|4888
1709125200000|2024-02-28 13:00:00|3873|3871.5|3870.5|3870|3873.5|3873|3870.5|3870|3825
1709125500000|2024-02-28 13:05:00|3870|3869.5|3870.5|3870|3871|3870.5|3869.5|3868.5|4627
1709125800000|2024-02-28 13:10:00|3871|3870.5|3864.5|3864|3872.5|3871.5|3864.5|3864|4192
1709126100000|2024-02-28 13:15:00|3864|3863.5|3863|3862|3865.5|3865|3863|3862|3106
1709126400000|2024-02-28 13:20:00|3862.5|3862.5|3864|3863|3864.5|3864|3862|3861.5|4221
1709126700000|2024-02-28 13:25:00|3863.5|3862.5|3864|3863|3865|3864|3862|3861.5|4163
1709127000000|2024-02-28 13:30:00|3863.5|3862|3867.5|3867|3869.5|3869|3861.5|3860.5|4212
1709127300000|2024-02-28 13:35:00|3868|3867.5|3866.5|3866|3868.5|3868|3866|3865.5|3185
1709127600000|2024-02-28 13:40:00|3867|3866.5|3866.5|3866|3867.5|3866.5|3864.5|3864|2904
1709127900000|2024-02-28 13:45:00|3866|3865.5|3867|3866.5|3867.5|3867|3863.5|3863|2183
1709128200000|2024-02-28 13:50:00|3866.5|3866|3866.5|3866|3867.5|3867|3865|3864.5|22524
1709128500000|2024-02-28 13:55:00|3867.5|3865.5|3868.5|3868|3869.5|3869|3867|3865.5|4506
1709128800000|2024-02-28 14:00:00|3868|3867.5|3870.5|3870|3870.5|3870|3866.5|3866|2583
1709129100000|2024-02-28 14:05:00|3870|3869.5|3870|3869.5|3872|3871|3869.5|3868.5|4428
1709129400000|2024-02-28 14:10:00|3871|3869|3866.5|3866|3871.5|3871|3866.5|3866|4089
1709129700000|2024-02-28 14:15:00|3867.5|3866.5|3872.5|3872|3872.5|3872|3867|3866.5|4033
1709130000000|2024-02-28 14:20:00|3873|3872.5|3874|3873.5|3875.5|3875|3873|3872.5|5453
1709130300000|2024-02-28 14:25:00|3873.5|3872.5|3873.5|3873|3875|3874.5|3873|3872.5|5894
1709130600000|2024-02-28 14:30:00|3874|3873.5|3876.5|3876|3880|3879.5|3874|3873.5|49507
1709130900000|2024-02-28 14:35:00|3876|3875.5|3873|3872.5|3877|3876.5|3872.5|3872|9397
1709131200000|2024-02-28 14:40:00|3874|3873.5|3874.5|3874|3876.5|3875.5|3873|3872.5|8810
1709131500000|2024-02-28 14:45:00|3875|3874.5|3873.5|3873|3877|3876.5|3872.5|3872|8814
1709131800000|2024-02-28 14:50:00|3874|3872.5|3873.5|3873|3875.5|3874.5|3871.5|3871|9921
1709132100000|2024-02-28 14:55:00|3874|3873.5|3878|3877|3878|3877.5|3874|3873.5|6868
1709132400000|2024-02-28 15:00:00|3877.5|3877.5|3882.5|3881.5|3882.5|3882|3877.5|3877|8310
1709132700000|2024-02-28 15:05:00|3883|3882.5|3882.5|3882|3885|3884.5|3881.5|3881|5952
1709133000000|2024-02-28 15:10:00|3882|3881.5|3886|3885.5|3886|3885.5|3881|3880|5634
1709133300000|2024-02-28 15:15:00|3886.5|3886|3886|3885.5|3887.5|3887|3885|3884.5|9797
1709133600000|2024-02-28 15:20:00|3885.5|3885|3888.5|3888|3888.5|3888|3885.5|3885|5998
1709133900000|2024-02-28 15:25:00|3889|3888.5|3890|3889.5|3890.5|3889.5|3887.5|3887|6576
1709134200000|2024-02-28 15:30:00|3889.5|3889|3890|3889|3890.5|3890|3886.5|3885.5|7781
1709134500000|2024-02-28 15:35:00|3889.5|3889.5|3890.5|3890|3891.5|3891|3889.5|3888.5|10685
1709134800000|2024-02-28 15:40:00|3891|3890.5|3892.5|3891.5|3893.5|3893|3891|3890.5|11299
1709135100000|2024-02-28 15:45:00|3893|3892|3889|3888.5|3894.5|3894|3888.5|3888|8579
1709135400000|2024-02-28 15:50:00|3888.5|3888|3890.5|3890|3890.5|3890|3888|3887.5|5229
1709135700000|2024-02-28 15:55:00|3890|3889.5|3890|3889.5|3891|3890.5|3889.5|3889|8310
1709136000000|2024-02-28 16:00:00|3890.5|3890|3892|3891.5|3892|3891.5|3888|3887.5|13771
1709136300000|2024-02-28 16:05:00|3892.5|3892|3891.5|3891|3893.5|3893|3890|3889.5|7668
1709136600000|2024-02-28 16:10:00|3891|3890.5|3888|3887.5|3891.5|3891|3887.5|3886.5|12423
1709136900000|2024-02-28 16:15:00|3887.5|3887|3885|3884.5|3888|3887|3885|3884.5|7505
1709137200000|2024-02-28 16:20:00|3884.5|3884|3885|3884.5|3886|3885.5|3884.5|3884|15173
1709137500000|2024-02-28 16:25:00|3884.5|3883.5|3880.5|3879.5|3884.5|3884|3880|3879.5|20074
1709193600000|2024-02-29 08:00:00|3878.5|3876.5|3876|3874|3882|3879.5|3875.5|3873|7896
1709193900000|2024-02-29 08:05:00|3876.5|3875|3877.5|3877|3882|3880.5|3875.5|3873.5|10986
1709194200000|2024-02-29 08:10:00|3878|3877.5|3886.5|3885.5|3886.5|3885.5|3875|3873|7660
1709194500000|2024-02-29 08:15:00|3887|3886|3885|3884|3889|3887.5|3884.5|3883|3925
1709194800000|2024-02-29 08:20:00|3884.5|3882.5|3883.5|3882.5|3885.5|3884.5|3882.5|3881.5|5299
1709195100000|2024-02-29 08:25:00|3883|3882|3884|3883|3887|3886|3882|3881.5|5019
1709195400000|2024-02-29 08:30:00|3883.5|3881.5|3888|3887|3888|3887|3882.5|3881.5|4806
1709195700000|2024-02-29 08:35:00|3887|3886.5|3887.5|3886|3890|3889.5|3885.5|3885|5537
1709196000000|2024-02-29 08:40:00|3887|3885.5|3889|3888.5|3889|3888.5|3886|3884.5|4223
1709196300000|2024-02-29 08:45:00|3889.5|3889|3889|3888|3892|3891.5|3889|3888|3424
1709196600000|2024-02-29 08:50:00|3890|3887.5|3892.5|3892|3893.5|3893|3889|3887.5|4085
1709196900000|2024-02-29 08:55:00|3893|3891.5|3889|3888|3895|3894.5|3888.5|3888|7935
1709197200000|2024-02-29 09:00:00|3889.5|3888.5|3889.5|3888.5|3889.5|3889|3887.5|3886.5|3676
1709197500000|2024-02-29 09:05:00|3890|3889.5|3889|3888|3890|3889.5|3886|3885.5|11866
1709197800000|2024-02-29 09:10:00|3888.5|3887.5|3890|3889|3891|3890.5|3888.5|3887.5|7955
1709198100000|2024-02-29 09:15:00|3889.5|3889.5|3888.5|3888|3892|3891.5|3887.5|3886.5|10825
1709198400000|2024-02-29 09:20:00|3889|3888.5|3889.5|3888.5|3890|3889|3888|3887|3130
1709198700000|2024-02-29 09:25:00|3890|3889.5|3892.5|3891.5|3892.5|3891.5|3889.5|3888.5|5104
1709199000000|2024-02-29 09:30:00|3892|3891|3887.5|3886.5|3892|3891|3886|3885|5717
1709199300000|2024-02-29 09:35:00|3887|3887|3885|3884.5|3888|3887.5|3884.5|3884|2947
1709199600000|2024-02-29 09:40:00|3885.5|3885|3888|3887|3888|3887|3885|3884|7729
1709199900000|2024-02-29 09:45:00|3887.5|3886.5|3888|3887.5|3890.5|3890|3887|3886.5|5738
1709200200000|2024-02-29 09:50:00|3888.5|3888|3883.5|3882.5|3889|3888.5|3883|3882.5|3306
1709200500000|2024-02-29 09:55:00|3883|3883|3882.5|3882|3883.5|3883|3882|3881|5908
1709200800000|2024-02-29 10:00:00|3883|3882.5|3883.5|3883|3885|3884.5|3882.5|3882|7403
1709201100000|2024-02-29 10:05:00|3884.5|3883.5|3879.5|3878.5|3884.5|3884|3879|3878|4741
1709201400000|2024-02-29 10:10:00|3880|3879|3876.5|3876|3881|3880|3876|3875|4368
1709201700000|2024-02-29 10:15:00|3877|3876.5|3875.5|3875|3877|3876.5|3875.5|3875|1931
1709202000000|2024-02-29 10:20:00|3876.5|3875.5|3877.5|3877|3879|3878.5|3875|3874.5|4823
1709202300000|2024-02-29 10:25:00|3877|3876.5|3877.5|3877|3877.5|3877|3876|3875.5|3678
1709202600000|2024-02-29 10:30:00|3876.5|3876|3879|3878|3880|3879.5|3875|3874.5|5706
1709202900000|2024-02-29 10:35:00|3878.5|3878.5|3878|3877.5|3880.5|3879.5|3878|3877|4866
1709203200000|2024-02-29 10:40:00|3877|3876.5|3876.5|3875.5|3877|3876.5|3875.5|3875|3629
1709203500000|2024-02-29 10:45:00|3877|3876|3878|3877.5|3878|3877.5|3875.5|3874.5|6640
1709203800000|2024-02-29 10:50:00|3877|3876.5|3878|3877.5|3878.5|3878|3877|3876|3239
1709204100000|2024-02-29 10:55:00|3877.5|3876.5|3879|3878.5|3880.5|3880|3877.5|3876.5|11003
1709204400000|2024-02-29 11:00:00|3879.5|3879|3879|3878.5|3879.5|3879|3878|3877.5|2544
1709204700000|2024-02-29 11:05:00|3878.5|3878|3881|3880.5|3881|3880.5|3877|3876.5|8141
1709205000000|2024-02-29 11:10:00|3881.5|3881|3882|3881|3883|3882.5|3880.5|3880|4615
1709205300000|2024-02-29 11:15:00|3881.5|3880.5|3879.5|3879|3884|3883.5|3879.5|3879|5265
1709205600000|2024-02-29 11:20:00|3879|3878.5|3879|3878.5|3879.5|3879|3878.5|3878|3947
1709205900000|2024-02-29 11:25:00|3879.5|3878|3882.5|3882|3882.5|3882|3878.5|3878|3763
1709206200000|2024-02-29 11:30:00|3882|3881.5|3881.5|3881|3882|3881.5|3880.5|3879.5|9544
1709206500000|2024-02-29 11:35:00|3881|3880.5|3882.5|3881.5|3884|3883.5|3881|3880|8103
1709206800000|2024-02-29 11:40:00|3883|3882|3880|3879.5|3883|3882.5|3879.5|3879|3388
1709207100000|2024-02-29 11:45:00|3879.5|3879|3881.5|3881|3881.5|3881|3879.5|3879|8825
1709207400000|2024-02-29 11:50:00|3882|3881.5|3882.5|3882|3883.5|3883|3881.5|3881|4527
1709207700000|2024-02-29 11:55:00|3882|3881.5|3882.5|3882|3883.5|3883|3882|3881.5|3157
1709208000000|2024-02-29 12:00:00|3882|3881.5|3879|3878.5|3882.5|3882|3879|3878.5|3184
1709208300000|2024-02-29 12:05:00|3879.5|3879|3881|3880|3881|3880.5|3879|3878.5|3658
1709208600000|2024-02-29 12:10:00|3880.5|3880.5|3880.5|3879.5|3881.5|3881|3878.5|3877.5|17645
1709208900000|2024-02-29 12:15:00|3880|3880|3877.5|3876.5|3880.5|3880|3876.5|3876|2573
1709209200000|2024-02-29 12:20:00|3876.5|3876|3877|3876.5|3877.5|3877|3875.5|3875|21271
1709209500000|2024-02-29 12:25:00|3877.5|3877|3879.5|3878.5|3879.5|3879|3877.5|3877|4595
1709209800000|2024-02-29 12:30:00|3878.5|3879|3878.5|3878|3880.5|3880|3878.5|3877.5|29582
1709210100000|2024-02-29 12:35:00|3879|3877.5|3881|3880.5|3881|3880.5|3879|3877.5|3071
1709210400000|2024-02-29 12:40:00|3880.5|3880|3881|3880.5|3881.5|3881|3879.5|3879|27402
1709210700000|2024-02-29 12:45:00|3881.5|3881|3878|3877.5|3881.5|3881|3878|3877.5|54683
1709211000000|2024-02-29 12:50:00|3878.5|3877|3877|3876|3878.5|3878|3877|3876|5264
1709211300000|2024-02-29 12:55:00|3877.5|3876.5|3874.5|3874|3877.5|3877|3873|3872|73705
1709211600000|2024-02-29 13:00:00|3875|3874.5|3877.5|3877|3877.5|3877|3875|3874.5|5658
1709211900000|2024-02-29 13:05:00|3878|3877.5|3879|3878|3880|3879.5|3877.5|3877|4500
1709212200000|2024-02-29 13:10:00|3878.5|3878.5|3875.5|3875|3879|3878.5|3875|3874.5|1651
1709212500000|2024-02-29 13:15:00|3876|3875.5|3879|3878.5|3879.5|3879|3875.5|3875|3698
1709212800000|2024-02-29 13:20:00|3879.5|3878|3882.5|3882|3883|3882.5|3879|3878|5408
1709213100000|2024-02-29 13:25:00|3883|3881.5|3882|3880.5|3883.5|3883|3881|3880|2038
1709213400000|2024-02-29 13:30:00|3882.5|3881|3886|3885|3888|3887.5|3882.5|3880.5|5055
1709213700000|2024-02-29 13:35:00|3885.5|3884.5|3883|3882.5|3886|3885.5|3883|3882.5|7047
1709214000000|2024-02-29 13:40:00|3882.5|3882|3877|3876|3882.5|3882|3875.5|3874.5|4725
1709214300000|2024-02-29 13:45:00|3877.5|3876.5|3876|3875.5|3878.5|3878|3876|3875.5|3120
1709214600000|2024-02-29 13:50:00|3876.5|3876|3880|3879.5|3881.5|3881|3876.5|3876|7704
1709214900000|2024-02-29 13:55:00|3879.5|3879|3877.5|3876.5|3879.5|3879|3877|3876.5|3323
1709215200000|2024-02-29 14:00:00|3877|3877|3879|3878.5|3881|3880|3876|3875.5|8990
1709215500000|2024-02-29 14:05:00|3879.5|3879|3883.5|3883|3884|3883.5|3879.5|3879|6410
1709215800000|2024-02-29 14:10:00|3883|3882.5|3882.5|3882|3884.5|3884|3882.5|3882|10668
1709216100000|2024-02-29 14:15:00|3883|3881.5|3883|3882|3884.5|3884|3881.5|3881|8738
1709216400000|2024-02-29 14:20:00|3882.5|3881.5|3882|3881.5|3884.5|3884|3881.5|3881|4106
1709216700000|2024-02-29 14:25:00|3882.5|3882|3880.5|3880|3882.5|3882|3880|3879.5|7923
1709217000000|2024-02-29 14:30:00|3880|3879.5|3881.5|3880.5|3883|3882|3878.5|3877.5|9889
1709217300000|2024-02-29 14:35:00|3881|3881|3880.5|3880|3882|3881.5|3880|3879.5|7069
1709217600000|2024-02-29 14:40:00|3880|3879.5|3881|3880|3881.5|3881|3879.5|3879|8635
1709217900000|2024-02-29 14:45:00|3881.5|3880.5|3880.5|3880|3883.5|3883|3880|3879.5|6847
1709218200000|2024-02-29 14:50:00|3881|3879.5|3880|3879.5|3882|3881.5|3879|3878.5|8039
1709218500000|2024-02-29 14:55:00|3880.5|3880|3879|3878.5|3881.5|3881|3878.5|3878|16234
1709218800000|2024-02-29 15:00:00|3878.5|3878|3877|3876.5|3879|3878.5|3876|3875.5|6823
1709219100000|2024-02-29 15:05:00|3876.5|3876|3870.5|3870|3876.5|3876|3870.5|3870|5420
1709219400000|2024-02-29 15:10:00|3871|3870.5|3867.5|3867|3871.5|3871|3867.5|3866.5|5662
1709219700000|2024-02-29 15:15:00|3868|3867.5|3871.5|3870.5|3873|3872.5|3866.5|3866|12381
1709220000000|2024-02-29 15:20:00|3872.5|3872|3871|3870|3873.5|3873|3870.5|3870|7446
1709220300000|2024-02-29 15:25:00|3870.5|3870.5|3870.5|3870|3872.5|3872|3870.5|3870|4771
1709220600000|2024-02-29 15:30:00|3870|3869.5|3871.5|3871|3871.5|3871|3868.5|3868|9140
1709220900000|2024-02-29 15:35:00|3871|3870.5|3871|3870.5|3873.5|3873|3870.5|3870|5257
1709221200000|2024-02-29 15:40:00|3870|3870|3874.5|3874|3874.5|3874|3869|3868.5|7123
1709221500000|2024-02-29 15:45:00|3874|3873.5|3876|3875|3876|3875.5|3874|3873|4726
1709221800000|2024-02-29 15:50:00|3876.5|3875.5|3880.5|3880|3881|3880.5|3876.5|3875.5|4795
1709222100000|2024-02-29 15:55:00|3881|3880.5|3880|3879.5|3881.5|3881|3879|3878.5|6823
1709222400000|2024-02-29 16:00:00|3880.5|3880|3879|3878.5|3881|3880.5|3878.5|3878|6381
1709222700000|2024-02-29 16:05:00|3879.5|3879|3881.5|3881|3882|3881.5|3879|3878|5424
1709223000000|2024-02-29 16:10:00|3882|3881.5|3880.5|3880|3882.5|3881.5|3880|3879.5|7546
1709223300000|2024-02-29 16:15:00|3881|3880.5|3880|3879.5|3881|3880.5|3880|3879.5|9441
1709223600000|2024-02-29 16:20:00|3880.5|3880|3880|3879.5|3880.5|3880|3880|3879.5|9066
1709223900000|2024-02-29 16:25:00|3880.5|3880|3881|3880.5|3881.5|3880.5|3880|3879.5|12147
1709280000000|2024-03-01 08:00:00|3883.5|3881.5|3883.5|3882|3886|3885|3880.5|3879|7680
1709280300000|2024-03-01 08:05:00|3885.5|3883.5|3883|3882.5|3886.5|3884.5|3877.5|3877|9825
1709280600000|2024-03-01 08:10:00|3883.5|3883.5|3889.5|3888|3892.5|3892|3883.5|3883.5|9272
1709280900000|2024-03-01 08:15:00|3889|3888.5|3888|3887|3894|3893|3887.5|3887|7066
1709281200000|2024-03-01 08:20:00|3887|3885.5|3889.5|3888.5|3890|3889|3884.5|3884|7642
1709281500000|2024-03-01 08:25:00|3889|3889|3889.5|3888.5|3890|3889|3886|3885.5|7381
1709281800000|2024-03-01 08:30:00|3889|3888|3889.5|3888|3889.5|3888.5|3885|3884.5|9137
1709282100000|2024-03-01 08:35:00|3890|3888.5|3893.5|3892.5|3893.5|3893|3889.5|3888.5|9162
1709282400000|2024-03-01 08:40:00|3893|3892|3890|3889|3893.5|3892|3889.5|3889|3616
1709282700000|2024-03-01 08:45:00|3889.5|3889.5|3891|3890|3891.5|3890|3888.5|3888|5628
1709283000000|2024-03-01 08:50:00|3891.5|3890.5|3896|3895|3896|3895|3890.5|3890|1930
1709283300000|2024-03-01 08:55:00|3896.5|3895.5|3895|3894.5|3898|3897|3893.5|3892|2835
1709283600000|2024-03-01 09:00:00|3895.5|3894|3899.5|3898.5|3899.5|3898.5|3895.5|3894|4617
1709283900000|2024-03-01 09:05:00|3899|3899|3899|3898|3899.5|3899|3895.5|3895|7984
1709284200000|2024-03-01 09:10:00|3898.5|3898.5|3899|3898|3901.5|3900.5|3897.5|3897|7401
1709284500000|2024-03-01 09:15:00|3898.5|3897.5|3899.5|3899|3899.5|3899|3897|3896.5|3657
1709284800000|2024-03-01 09:20:00|3900|3899.5|3898.5|3897.5|3900.5|3900|3898.5|3897.5|5071
1709285100000|2024-03-01 09:25:00|3899|3898|3895|3894.5|3900|3899|3894.5|3894|6731
1709285400000|2024-03-01 09:30:00|3894.5|3894|3891|3890.5|3894.5|3894|3891|3890.5|3250
1709285700000|2024-03-01 09:35:00|3890.5|3890|3891.5|3890.5|3892|3891.5|3890|3889.5|4510
1709286000000|2024-03-01 09:40:00|3891|3891|3890.5|3890|3892|3891.5|3890.5|3890|2156
1709286300000|2024-03-01 09:45:00|3890|3889.5|3895.5|3895|3895.5|3895|3890|3889.5|6803
1709286600000|2024-03-01 09:50:00|3896|3895.5|3896|3895|3898|3897|3895|3894.5|16861
1709286900000|2024-03-01 09:55:00|3895.5|3895.5|3893|3892.5|3896|3895.5|3893|3892.5|4542
1709287200000|2024-03-01 10:00:00|3892.5|3892|3893|3892.5|3893.5|3893|3890.5|3890|7080
1709287500000|2024-03-01 10:05:00|3892.5|3892|3895|3894.5|3895.5|3895|3892.5|3892|8959
1709287800000|2024-03-01 10:10:00|3896|3895.5|3898|3897.5|3900|3899.5|3896|3895.5|16646
1709288100000|2024-03-01 10:15:00|3897.5|3897|3895|3894.5|3898.5|3898|3895|3894|12421
1709288400000|2024-03-01 10:20:00|3895.5|3895|3887.5|3886.5|3896|3895|3883.5|3883|16320
1709288700000|2024-03-01 10:25:00|3887|3886|3888|3887.5|3888|3887.5|3883|3882|4529
1709289000000|2024-03-01 10:30:00|3888.5|3888|3887.5|3887|3891|3890|3887.5|3887|10462
1709289300000|2024-03-01 10:35:00|3888|3887.5|3889|3888.5|3889.5|3889|3886.5|3886|6036
1709289600000|2024-03-01 10:40:00|3889.5|3889|3884|3883.5|3889.5|3889|3884|3883|8921
1709289900000|2024-03-01 10:45:00|3884.5|3884|3884|3883|3885.5|3885|3882.5|3882|11227
1709290200000|2024-03-01 10:50:00|3883.5|3882.5|3882.5|3882|3883.5|3883|3881.5|3881|3738
1709290500000|2024-03-01 10:55:00|3883|3882.5|3886|3885|3886.5|3885.5|3882.5|3882.5|2361
1709290800000|2024-03-01 11:00:00|3887|3886|3888.5|3888|3890|3889|3886.5|3886|6283
1709291100000|2024-03-01 11:05:00|3889|3888.5|3887.5|3887|3890|3889|3887.5|3887|17644
1709291400000|2024-03-01 11:10:00|3888|3887.5|3891|3890|3891|3890.5|3888|3887.5|5750
1709291700000|2024-03-01 11:15:00|3890.5|3890.5|3892|3891|3892|3891|3889|3888.5|5068
1709292000000|2024-03-01 11:20:00|3891.5|3890.5|3891.5|3891|3893|3892|3890|3889.5|3782
1709292300000|2024-03-01 11:25:00|3892|3891.5|3891.5|3890.5|3893.5|3892.5|3891.5|3890.5|5771
1709292600000|2024-03-01 11:30:00|3892|3891|3890.5|3890|3893.5|3893|3890.5|3889.5|4078
1709292900000|2024-03-01 11:35:00|3891|3889.5|3890|3889.5|3891|3890|3890|3889.5|17841
1709293200000|2024-03-01 11:40:00|3890.5|3889|3892|3891|3892.5|3892|3889|3888.5|4180
1709293500000|2024-03-01 11:45:00|3891.5|3891.5|3891.5|3890.5|3894|3893|3891.5|3890.5|2554
1709293800000|2024-03-01 11:50:00|3892|3891|3892|3891|3892.5|3891.5|3890.5|3889.5|4577
1709294100000|2024-03-01 11:55:00|3891.5|3891.5|3892|3891|3892.5|3892|3891|3890.5|3449
1709294400000|2024-03-01 12:00:00|3891.5|3890.5|3890|3889|3892|3890.5|3888.5|3888|6501
1709294700000|2024-03-01 12:05:00|3889.5|3888.5|3890|3889|3890.5|3890|3889|3888.5|1804
1709295000000|2024-03-01 12:10:00|3889.5|3889.5|3889.5|3889|3890.5|3890|3888|3887|51359
1709295300000|2024-03-01 12:15:00|3890|3888.5|3891|3890|3891.5|3891|3889|3888.5|1305
1709295600000|2024-03-01 12:20:00|3891.5|3890.5|3889.5|3889|3891.5|3890.5|3888.5|3888|3168
1709295900000|2024-03-01 12:25:00|3889|3888.5|3887|3886.5|3889|3888.5|3887|3886.5|2437
1709296200000|2024-03-01 12:30:00|3887.5|3887|3889.5|3888.5|3889.5|3888.5|3887|3886.5|4939
1709296500000|2024-03-01 12:35:00|3890|3889|3891.5|3890.5|3891.5|3891|3889.5|3888.5|1416
1709296800000|2024-03-01 12:40:00|3891|3891|3890.5|3889.5|3891.5|3891|3890|3889|974
1709297100000|2024-03-01 12:45:00|3891|3890|3892|3891|3892|3891.5|3890.5|3889.5|1223
1709297400000|2024-03-01 12:50:00|3891.5|3890.5|3891|3890|3891.5|3890.5|3888.5|3888|4003
1709297700000|2024-03-01 12:55:00|3890|3889.5|3887.5|3886.5|3890.5|3889.5|3887.5|3886.5|3033
1709298000000|2024-03-01 13:00:00|3887|3887|3887.5|3886.5|3887.5|3887|3886.5|3886|2781
1709298300000|2024-03-01 13:05:00|3887|3887|3887|3886.5|3888.5|3887.5|3887|3886|2030
1709298600000|2024-03-01 13:10:00|3887.5|3887|3889|3888.5|3890.5|3889.5|3887.5|3887|12991
1709298900000|2024-03-01 13:15:00|3889.5|3889|3889.5|3889|3889.5|3889|3888.5|3888|2104
1709299200000|2024-03-01 13:20:00|3889|3888.5|3889.5|3889|3890|3889.5|3889|3888.5|2034
1709299500000|2024-03-01 13:25:00|3889|3888.5|3889.5|3889|3890.5|3890|3888.5|3888|2817
1709299800000|2024-03-01 13:30:00|3890|3889.5|3888.5|3887.5|3891|3890.5|3888|3887.5|2058
1709300100000|2024-03-01 13:35:00|3888|3888|3887.5|3887|3889|3888.5|3886.5|3886|5228
1709300400000|2024-03-01 13:40:00|3887|3886.5|3886.5|3885.5|3887.5|3887|3885.5|3884.5|3664
1709300700000|2024-03-01 13:45:00|3886|3886|3886|3885.5|3887|3886.5|3885.5|3885|1622
1709301000000|2024-03-01 13:50:00|3885.5|3885|3884.5|3884|3885.5|3885|3883.5|3883|2210
1709301300000|2024-03-01 13:55:00|3884|3883.5|3883|3882|3885|3884|3882.5|3882|6216
1709301600000|2024-03-01 14:00:00|3882.5|3881.5|3881|3880|3883|3882|3880|3879.5|3522
1709301900000|2024-03-01 14:05:00|3880.5|3880.5|3885|3884|3885|3884|3880.5|3880|5244
1709302200000|2024-03-01 14:10:00|3884.5|3883|3882.5|3881.5|3885|3883.5|3882.5|3881.5|3874
1709302500000|2024-03-01 14:15:00|3882|3881|3875|3874.5|3882|3881|3875|3874|51091
1709302800000|2024-03-01 14:20:00|3876|3875.5|3878|3877|3878|3877.5|3874.5|3874|4454
1709303100000|2024-03-01 14:25:00|3877.5|3877.5|3881|3880|3881|3880|3877.5|3877|4443
1709303400000|2024-03-01 14:30:00|3880.5|3879.5|3874|3873|3880.5|3879.5|3871|3870|10818
1709303700000|2024-03-01 14:35:00|3874.5|3873.5|3873|3872|3874.5|3873.5|3870.5|3869.5|12535
1709304000000|2024-03-01 14:40:00|3872.5|3872.5|3873.5|3872.5|3875.5|3874|3872.5|3872|3148
1709304300000|2024-03-01 14:45:00|3873|3872|3872.5|3871.5|3874.5|3873.5|3871.5|3871|11465
1709304600000|2024-03-01 14:50:00|3872|3872|3869|3868|3872.5|3872|3869|3868|17415
1709304900000|2024-03-01 14:55:00|3868.5|3867.5|3865.5|3864|3868.5|3867.5|3865|3864|15439
1709305200000|2024-03-01 15:00:00|3866.5|3865.5|3864.5|3864|3869|3868|3864.5|3864|17482
1709305500000|2024-03-01 15:05:00|3865|3863.5|3871|3870|3871.5|3870.5|3863.5|3863|8681
1709305800000|2024-03-01 15:10:00|3870.5|3869|3872|3871.5|3872.5|3872|3870|3869|4958
1709306100000|2024-03-01 15:15:00|3872.5|3871|3872|3871|3873.5|3873|3871.5|3870.5|9370
1709306400000|2024-03-01 15:20:00|3871.5|3871.5|3873|3872.5|3873.5|3873|3871|3870.5|6683
1709306700000|2024-03-01 15:25:00|3873.5|3873|3875.5|3875|3875.5|3875|3873.5|3872.5|5836
1709307000000|2024-03-01 15:30:00|3876|3875.5|3879.5|3878.5|3882|3881|3876|3875.5|9583
1709307300000|2024-03-01 15:35:00|3879|3879|3879|3878.5|3880.5|3880|3878|3877.5|7725
1709307600000|2024-03-01 15:40:00|3879.5|3878|3879|3878.5|3880|3879.5|3878.5|3878|5458
1709307900000|2024-03-01 15:45:00|3879.5|3879|3880|3879.5|3880|3879.5|3879|3878.5|7483
1709308200000|2024-03-01 15:50:00|3880.5|3880|3879.5|3879|3881|3880.5|3879.5|3879|5654
1709308500000|2024-03-01 15:55:00|3879|3878.5|3879|3878.5|3879.5|3879|3878|3877.5|7556
1709308800000|2024-03-01 16:00:00|3878.5|3878|3879|3878.5|3879.5|3879|3877.5|3877|6715
1709309100000|2024-03-01 16:05:00|3878.5|3878|3878.5|3878|3879|3878.5|3877|3876|11487
1709309400000|2024-03-01 16:10:00|3878|3877.5|3875.5|3875|3878.5|3878|3875.5|3874.5|9481
1709309700000|2024-03-01 16:15:00|3876|3875.5|3872.5|3872|3876|3875.5|3872|3871.5|10916
1709310000000|2024-03-01 16:20:00|3872|3871.5|3872|3871|3873|3872.5|3871|3870.5|11830
1709310300000|2024-03-01 16:25:00|3871.5|3871.5|3873|3872.5|3873.5|3873|3871|3870.5|15368
1709539200000|2024-03-04 08:00:00|3883|3879.5|3882.5|3880.5|3883|3882|3877|3875.5|28999
1709539500000|2024-03-04 08:05:00|3883|3881|3871.5|3869.5|3883|3881|3867.5|3865.5|7784
1709539800000|2024-03-04 08:10:00|3870|3868|3865|3864|3870.5|3869.5|3865|3864|4299
1709540100000|2024-03-04 08:15:00|3866|3865|3862.5|3861.5|3866.5|3866|3858|3857.5|8124
1709540400000|2024-03-04 08:20:00|3862|3861|3860|3859.5|3863|3862|3859|3858|5096
1709540700000|2024-03-04 08:25:00|3859.5|3859|3865|3864.5|3865.5|3864.5|3859.5|3859|2826
1709541000000|2024-03-04 08:30:00|3865.5|3865.5|3867.5|3867|3868|3867|3859.5|3859|16392
1709541300000|2024-03-04 08:35:00|3867|3866.5|3870|3869.5|3873|3872.5|3866|3865.5|6839
1709541600000|2024-03-04 08:40:00|3870.5|3870|3868|3867.5|3873.5|3872.5|3867.5|3867|4505
1709541900000|2024-03-04 08:45:00|3868.5|3868|3863.5|3862.5|3869|3868.5|3862|3861.5|3755
1709542200000|2024-03-04 08:50:00|3863|3863|3865|3864.5|3868.5|3867.5|3863|3863|3875
1709542500000|2024-03-04 08:55:00|3866|3865|3867|3866|3867|3866.5|3865|3864.5|5606
1709542800000|2024-03-04 09:00:00|3866.5|3866.5|3868|3867|3868|3867|3865.5|3864.5|4067
1709543100000|2024-03-04 09:05:00|3867.5|3868|3866|3865|3869|3868|3864|3863.5|3748
1709543400000|2024-03-04 09:10:00|3866.5|3865.5|3868|3867.5|3868.5|3867.5|3866|3865.5|1714
1709543700000|2024-03-04 09:15:00|3867.5|3867|3870.5|3869.5|3870.5|3870|3866.5|3866|3676
1709544000000|2024-03-04 09:20:00|3870|3869|3871|3870|3871|3870|3868.5|3868|2149
1709544300000|2024-03-04 09:25:00|3870.5|3869.5|3867.5|3867|3871|3870|3867.5|3866.5|6775
1709544600000|2024-03-04 09:30:00|3867|3866.5|3866.5|3865.5|3868|3867|3866|3865.5|3770
1709544900000|2024-03-04 09:35:00|3867|3866|3868.5|3867.5|3869|3867.5|3867|3866|1521
1709545200000|2024-03-04 09:40:00|3868|3868|3871.5|3871|3871.5|3871|3868|3868|3225
1709545500000|2024-03-04 09:45:00|3871|3870.5|3871.5|3871|3872.5|3872|3871|3870.5|2759
1709545800000|2024-03-04 09:50:00|3871|3870.5|3871|3870.5|3872.5|3871.5|3870.5|3870|2123
1709546100000|2024-03-04 09:55:00|3871.5|3870|3870|3869|3871.5|3870|3869|3868.5|3318
1709546400000|2024-03-04 10:00:00|3869.5|3868.5|3868.5|3868|3871|3870.5|3868.5|3868|7255
1709546700000|2024-03-04 10:05:00|3869|3867.5|3867|3866|3869|3867.5|3865.5|3865|5497
1709547000000|2024-03-04 10:10:00|3866.5|3866.5|3867.5|3867|3867.5|3867|3864.5|3864|2794
1709547300000|2024-03-04 10:15:00|3868|3867.5|3866.5|3865.5|3869|3868.5|3866|3865|3467
1709547600000|2024-03-04 10:20:00|3866|3865|3869|3868|3869|3868|3866|3865|2147
1709547900000|2024-03-04 10:25:00|3868.5|3868.5|3870|3869.5|3870|3869.5|3868.5|3868.5|1114
1709548200000|2024-03-04 10:30:00|3870.5|3870|3869.5|3869|3871|3870|3868.5|3867.5|2920
1709548500000|2024-03-04 10:35:00|3870|3869.5|3867.5|3866.5|3870.5|3869.5|3867|3866.5|2218
1709548800000|2024-03-04 10:40:00|3868|3867|3866|3865|3869|3868.5|3866|3865|2743
1709549100000|2024-03-04 10:45:00|3866.5|3865.5|3865.5|3865|3866.5|3866|3865.5|3865|3411
1709549400000|2024-03-04 10:50:00|3866|3865.5|3864.5|3864|3866|3865.5|3864|3863.5|3851
1709549700000|2024-03-04 10:55:00|3864|3863.5|3867.5|3867|3867.5|3867|3864|3863.5|2131
1709550000000|2024-03-04 11:00:00|3868|3867.5|3868|3867|3868.5|3868|3867.5|3867|1671
1709550300000|2024-03-04 11:05:00|3867.5|3867.5|3866|3865.5|3868|3867.5|3865|3864.5|1731
1709550600000|2024-03-04 11:10:00|3866.5|3866|3864|3863.5|3867|3866.5|3863|3862.5|4303
1709550900000|2024-03-04 11:15:00|3864.5|3864|3865|3864|3866.5|3865.5|3864.5|3864|3193
1709551200000|2024-03-04 11:20:00|3865.5|3864.5|3866|3865.5|3866.5|3865.5|3865|3864|3717
1709551500000|2024-03-04 11:25:00|3865.5|3865|3866|3865.5|3867.5|3866.5|3865.5|3865|5877
1709551800000|2024-03-04 11:30:00|3865.5|3865|3863.5|3863|3866|3865.5|3862|3861|3243
1709552100000|2024-03-04 11:35:00|3863|3862.5|3863.5|3863|3863.5|3863|3860.5|3860|1865
1709552400000|2024-03-04 11:40:00|3863|3862.5|3865|3864.5|3865.5|3864.5|3863|3862.5|1657
1709552700000|2024-03-04 11:45:00|3865.5|3865|3866.5|3865.5|3867|3866.5|3865|3864.5|2069
1709553000000|2024-03-04 11:50:00|3866|3866|3869.5|3868.5|3870|3869|3866|3866|3193
1709553300000|2024-03-04 11:55:00|3870|3869|3870.5|3869.5|3870.5|3870|3869.5|3869|3356
1709553600000|2024-03-04 12:00:00|3871|3870|3868|3867|3871.5|3870.5|3867.5|3867|5756
1709553900000|2024-03-04 12:05:00|3868.5|3867.5|3868.5|3868|3869.5|3868.5|3868.5|3867.5|5537
1709554200000|2024-03-04 12:10:00|3868|3867.5|3868.5|3868|3869.5|3869|3868|3867.5|7064
1709554500000|2024-03-04 12:15:00|3868|3867.5|3868|3867|3868.5|3868|3867|3866.5|4181
1709554800000|2024-03-04 12:20:00|3867.5|3866.5|3864.5|3864|3867.5|3866.5|3864.5|3864|2524
1709555100000|2024-03-04 12:25:00|3865|3864.5|3866|3865|3866|3865|3863|3862.5|3968
1709555400000|2024-03-04 12:30:00|3865.5|3864.5|3865|3864.5|3866.5|3866|3864.5|3864|2330
1709555700000|2024-03-04 12:35:00|3864.5|3864|3865.5|3865|3866|3865.5|3864|3863.5|4923
1709556000000|2024-03-04 12:40:00|3865|3864.5|3866.5|3866|3866.5|3866|3864|3863.5|4710
1709556300000|2024-03-04 12:45:00|3867|3866.5|3864|3863.5|3867|3866.5|3863|3862.5|11550
1709556600000|2024-03-04 12:50:00|3863.5|3863|3865|3864|3865|3864|3862.5|3862|3785
1709556900000|2024-03-04 12:55:00|3864.5|3863.5|3867|3866.5|3868|3867.5|3864|3863.5|7464
1709557200000|2024-03-04 13:00:00|3866.5|3866|3866.5|3866|3868.5|3868|3866|3865.5|7088
1709557500000|2024-03-04 13:05:00|3866|3865.5|3868.5|3868|3870|3869.5|3866|3865.5|8459
1709557800000|2024-03-04 13:10:00|3868|3867.5|3867.5|3867|3868.5|3868|3867|3866.5|9643
1709558100000|2024-03-04 13:15:00|3868|3867.5|3866|3865.5|3868.5|3868|3865.5|3865|5907
1709558400000|2024-03-04 13:20:00|3865.5|3865|3864|3863|3867|3866.5|3862.5|3862|3442
1709558700000|2024-03-04 13:25:00|3863.5|3863.5|3864.5|3864|3865|3864.5|3863.5|3863|5494
1709559000000|2024-03-04 13:30:00|3865|3864.5|3862.5|3861.5|3865|3864.5|3862|3861.5|2351
1709559300000|2024-03-04 13:35:00|3862|3861|3867|3866.5|3867|3866.5|3861.5|3860.5|3127
1709559600000|2024-03-04 13:40:00|3866.5|3866|3868|3867.5|3868.5|3867.5|3866|3865.5|4672
1709559900000|2024-03-04 13:45:00|3868.5|3868|3868|3867.5|3869|3868.5|3867.5|3867|3034
1709560200000|2024-03-04 13:50:00|3867.5|3867|3872|3871.5|3873|3872|3867.5|3867|3614
1709560500000|2024-03-04 13:55:00|3872.5|3870.5|3871|3870.5|3872.5|3871.5|3870|3869|43060
1709560800000|2024-03-04 14:00:00|3870.5|3870|3867|3866.5|3871|3870.5|3867|3866.5|6323
1709561100000|2024-03-04 14:05:00|3867.5|3867|3863.5|3863|3867.5|3867|3861.5|3861|6067
1709561400000|2024-03-04 14:10:00|3864.5|3864|3863|3862.5|3865.5|3864.5|3863|3862.5|3546
1709561700000|2024-03-04 14:15:00|3863.5|3863|3863|3862.5|3865|3864.5|3863|3862.5|5394
1709562000000|2024-03-04 14:20:00|3862.5|3862|3862|3861.5|3863.5|3863|3861|3860.5|4804
1709562300000|2024-03-04 14:25:00|3861.5|3861|3865.5|3865|3865.5|3865|3861.5|3861|6360
1709562600000|2024-03-04 14:30:00|3865|3864.5|3870.5|3869.5|3873.5|3872.5|3865|3864.5|8670
1709562900000|2024-03-04 14:35:00|3871|3870|3868.5|3867.5|3871|3870.5|3867|3866.5|29367
1709563200000|2024-03-04 14:40:00|3868|3867|3868.5|3867.5|3869|3868|3865|3864.5|8792
1709563500000|2024-03-04 14:45:00|3870|3869|3875.5|3875|3876|3875.5|3869.5|3869|6560
1709563800000|2024-03-04 14:50:00|3874.5|3874.5|3869.5|3869|3874.5|3874.5|3869|3868.5|10754
1709564100000|2024-03-04 14:55:00|3870|3869.5|3872|3871.5|3873|3872.5|3868.5|3868|10493
1709564400000|2024-03-04 15:00:00|3872.5|3872|3874.5|3874|3874.5|3874|3872|3871.5|4084
1709564700000|2024-03-04 15:05:00|3874|3873.5|3867.5|3867|3874|3873.5|3867.5|3867|7400
1709565000000|2024-03-04 15:10:00|3868|3866.5|3863.5|3863|3868.5|3868|3863|3862.5|11997
1709565300000|2024-03-04 15:15:00|3862.5|3862|3862.5|3861.5|3863.5|3863|3862|3861.5|5472
1709565600000|2024-03-04 15:20:00|3863|3862|3862|3861|3863.5|3863|3861|3860.5|7060
1709565900000|2024-03-04 15:25:00|3862.5|3861.5|3864|3863.5|3864|3863.5|3862|3861.5|5949
1709566200000|2024-03-04 15:30:00|3863.5|3863|3866|3865.5|3866|3865.5|3863.5|3863|3923
1709566500000|2024-03-04 15:35:00|3865.5|3865|3867|3866.5|3867|3866.5|3865|3864.5|10662
1709566800000|2024-03-04 15:40:00|3866.5|3866|3868|3867.5|3868|3867.5|3866.5|3866|9297
1709567100000|2024-03-04 15:45:00|3868.5|3868|3865.5|3865|3868.5|3868|3865|3864.5|7162
1709567400000|2024-03-04 15:50:00|3865|3864.5|3863|3862.5|3865.5|3865|3862.5|3862|5312
1709567700000|2024-03-04 15:55:00|3863.5|3863|3866|3865.5|3866|3865.5|3863|3862.5|3740
1709568000000|2024-03-04 16:00:00|3866.5|3866|3866|3865.5|3867|3866.5|3865.5|3865|4639
1709568300000|2024-03-04 16:05:00|3865.5|3865|3867|3866.5|3867|3866.5|3865.5|3865|5017
1709568600000|2024-03-04 16:10:00|3866.5|3866|3863|3862.5|3866.5|3866|3863|3862.5|9484
1709568900000|2024-03-04 16:15:00|3863.5|3863|3864.5|3864|3865|3864.5|3863.5|3863|8390
1709569200000|2024-03-04 16:20:00|3865|3864.5|3864|3863.5|3866.5|3865.5|3864|3863.5|9327
1709569500000|2024-03-04 16:25:00|3864.5|3864|3864|3863|3866|3865.5|3863|3862.5|13016
1709625600000|2024-03-05 08:00:00|3873|3870.5|3860|3858.5|3875.5|3873.5|3858|3855.5|6959
1709625900000|2024-03-05 08:05:00|3862|3859|3865|3863.5|3869|3866.5|3858.5|3856.5|4953
1709626200000|2024-03-05 08:10:00|3865.5|3864|3867|3866.5|3867|3866.5|3863|3862.5|7600
1709626500000|2024-03-05 08:15:00|3867.5|3866|3868|3867|3870.5|3869.5|3865|3864.5|5470
1709626800000|2024-03-05 08:20:00|3867.5|3866.5|3871|3870|3871|3870|3865.5|3865|5191
1709627100000|2024-03-05 08:25:00|3872|3870.5|3871|3869.5|3875|3874|3869.5|3868.5|4410
1709627400000|2024-03-05 08:30:00|3870.5|3870|3867|3866|3872|3871.5|3866.5|3865.5|7101
1709627700000|2024-03-05 08:35:00|3866.5|3865.5|3872|3871|3872.5|3871.5|3866.5|3865.5|3291
1709628000000|2024-03-05 08:40:00|3872.5|3871.5|3868.5|3867.5|3872.5|3872|3866.5|3866|3445
1709628300000|2024-03-05 08:45:00|3868|3868|3867.5|3867|3868.5|3868|3865.5|3865|1667
1709628600000|2024-03-05 08:50:00|3868|3867.5|3865|3864.5|3869|3868.5|3865|3864|5459
1709628900000|2024-03-05 08:55:00|3865.5|3865|3864.5|3863.5|3865.5|3865|3863|3862|5646
1709629200000|2024-03-05 09:00:00|3865|3864|3865|3864.5|3867|3866|3864|3863.5|4839
1709629500000|2024-03-05 09:05:00|3864.5|3864|3865.5|3864.5|3866|3865|3862.5|3861.5|4377
1709629800000|2024-03-05 09:10:00|3865|3864|3865|3864|3865.5|3864|3864|3863|4607
1709630100000|2024-03-05 09:15:00|3864.5|3863.5|3864.5|3863.5|3865|3864|3864|3863.5|2478
1709630400000|2024-03-05 09:20:00|3864|3863|3865.5|3865|3865.5|3865|3863.5|3863|3940
1709630700000|2024-03-05 09:25:00|3865|3864.5|3866.5|3865.5|3866.5|3866|3865|3864.5|1660
1709631000000|2024-03-05 09:30:00|3867|3866.5|3866|3865.5|3867.5|3867|3865|3864.5|1336
1709631300000|2024-03-05 09:35:00|3865.5|3865|3863.5|3863|3865.5|3865|3863.5|3863|5005
1709631600000|2024-03-05 09:40:00|3864|3863.5|3863.5|3863|3866.5|3865.5|3863.5|3863|2885
1709631900000|2024-03-05 09:45:00|3864|3863.5|3863.5|3863|3864.5|3864|3863|3862|3266
1709632200000|2024-03-05 09:50:00|3863|3862.5|3862.5|3862|3863|3862.5|3861.5|3861|2245
1709632500000|2024-03-05 09:55:00|3863|3862.5|3861.5|3861|3863.5|3863|3861|3860.5|3789
1709632800000|2024-03-05 10:00:00|3861|3860.5|3857.5|3856.5|3861.5|3861|3857.5|3856.5|2159
1709633100000|2024-03-05 10:05:00|3858.5|3857|3859.5|3858.5|3860|3859|3858|3856.5|4129
1709633400000|2024-03-05 10:10:00|3859|3858|3860|3859.5|3860.5|3859.5|3858.5|3858|4158
1709633700000|2024-03-05 10:15:00|3860.5|3860|3863.5|3863|3863.5|3863|3860|3859.5|3592
1709634000000|2024-03-05 10:20:00|3864|3863.5|3863.5|3862.5|3864.5|3863.5|3862.5|3862|4680
1709634300000|2024-03-05 10:25:00|3863|3862|3862|3861|3864|3863.5|3862|3861|2069
1709634600000|2024-03-05 10:30:00|3862.5|3861.5|3861.5|3861|3862.5|3862|3861|3860.5|37866
1709634900000|2024-03-05 10:35:00|3860.5|3860.5|3861.5|3860.5|3861.5|3861|3860.5|3860|6853
1709635200000|2024-03-05 10:40:00|3862|3861|3860.5|3859.5|3862|3861.5|3860|3859.5|2370
1709635500000|2024-03-05 10:45:00|3860|3860|3863|3862|3863|3862|3860|3860|2831
1709635800000|2024-03-05 10:50:00|3862.5|3861.5|3863|3862.5|3864|3863|3862.5|3861.5|3003
1709636100000|2024-03-05 10:55:00|3864|3863.5|3865|3864.5|3866|3865|3864|3863.5|2765
1709636400000|2024-03-05 11:00:00|3865.5|3865|3867|3866|3868.5|3867.5|3865.5|3865|5205
1709636700000|2024-03-05 11:05:00|3866.5|3865.5|3865|3864.5|3868.5|3868|3865|3864.5|2963
1709637000000|2024-03-05 11:10:00|3866|3865|3870|3868.5|3870|3869|3866|3865|3754
1709637300000|2024-03-05 11:15:00|3869.5|3869|3871.5|3870.5|3872|3871.5|3869.5|3868.5|4477
1709637600000|2024-03-05 11:20:00|3871|3870|3869.5|3869|3871.5|3871|3868.5|3868|17992
1709637900000|2024-03-05 11:25:00|3870|3868.5|3870|3869|3870|3869|3867.5|3867|2775
1709638200000|2024-03-05 11:30:00|3870.5|3869.5|3870.5|3869.5|3871.5|3870.5|3869|3868.5|2456
1709638500000|2024-03-05 11:35:00|3870|3869|3869|3868|3870.5|3869.5|3868.5|3867.5|2246
1709638800000|2024-03-05 11:40:00|3868.5|3867.5|3867.5|3867|3869|3868|3867|3866.5|1983
1709639100000|2024-03-05 11:45:00|3868|3867.5|3869|3868|3869|3868.5|3867.5|3867|1710
1709639400000|2024-03-05 11:50:00|3869.5|3868.5|3875|3874.5|3875.5|3874.5|3869|3868.5|4265
1709639700000|2024-03-05 11:55:00|3875.5|3875|3870|3869.5|3875.5|3875|3869.5|3868.5|4579
1709640000000|2024-03-05 12:00:00|3870.5|3870|3872|3871|3873|3872.5|3870|3869.5|9343
1709640300000|2024-03-05 12:05:00|3873|3872|3875.5|3875|3875.5|3875|3872.5|3872|3673
1709640600000|2024-03-05 12:10:00|3875|3874|3874|3873|3875|3874.5|3873.5|3873|2295
1709640900000|2024-03-05 12:15:00|3873.5|3872.5|3872|3871.5|3873.5|3873|3871|3870.5|3558
1709641200000|2024-03-05 12:20:00|3872.5|3871|3872.5|3872|3873|3872.5|3872|3871|4003
1709641500000|2024-03-05 12:25:00|3873|3873|3875|3874.5|3875|3874.5|3873|3872.5|5064
1709641800000|2024-03-05 12:30:00|3875.5|3874|3872.5|3872|3875.5|3874|3872|3871.5|4541
1709642100000|2024-03-05 12:35:00|3873|3872.5|3871|3870|3873|3872.5|3870.5|3870|361312
1709642400000|2024-03-05 12:40:00|3871.5|3871|3871.5|3870.5|3871.5|3871|3870.5|3869.5|1475
1709642700000|2024-03-05 12:45:00|3871|3871|3874.5|3874|3874.5|3874|3871|3871|7857
1709643000000|2024-03-05 12:50:00|3875|3873.5|3876|3875|3877.5|3877|3875|3873.5|5126
1709643300000|2024-03-05 12:55:00|3875.5|3874.5|3874.5|3873.5|3876|3875|3873|3872.5|7317
1709643600000|2024-03-05 13:00:00|3875|3874|3877|3876.5|3877|3876.5|3874.5|3874|4895
1709643900000|2024-03-05 13:05:00|3876.5|3876|3875.5|3874.5|3876.5|3876|3875.5|3874.5|3793
1709644200000|2024-03-05 13:10:00|3874.5|3874|3874.5|3873.5|3877|3876.5|3874|3873.5|5538
1709644500000|2024-03-05 13:15:00|3874|3874.5|3875.5|3875|3875.5|3875|3874|3874|5635
1709644800000|2024-03-05 13:20:00|3875|3874.5|3874|3873.5|3875|3874.5|3873|3872|4255
1709645100000|2024-03-05 13:25:00|3873.5|3873|3873|3872|3873.5|3873|3872|3871.5|7572
1709645400000|2024-03-05 13:30:00|3872.5|3871.5|3872.5|3872|3872.5|3872|3870|3869.5|3173
1709645700000|2024-03-05 13:35:00|3873|3872.5|3871|3870|3873|3872.5|3871|3870|5622
1709646000000|2024-03-05 13:40:00|3870.5|3870.5|3873|3872|3873|3872.5|3870.5|3870.5|3435
1709646300000|2024-03-05 13:45:00|3873.5|3872.5|3873.5|3872.5|3874|3873.5|3872.5|3872|2626
1709646600000|2024-03-05 13:50:00|3873|3873|3877|3876|3878|3877.5|3873|3873|8379
1709646900000|2024-03-05 13:55:00|3876.5|3875.5|3876|3875|3877|3876|3875|3874|15345
1709647200000|2024-03-05 14:00:00|3876.5|3875.5|3876.5|3876|3877.5|3876.5|3875.5|3874.5|2413
1709647500000|2024-03-05 14:05:00|3876|3875|3875.5|3875|3877|3876|3875|3874.5|3668
1709647800000|2024-03-05 14:10:00|3875|3874.5|3871.5|3871|3875|3874.5|3871.5|3871|3304
1709648100000|2024-03-05 14:15:00|3871|3870.5|3868.5|3868|3871|3870.5|3866|3865.5|5968
1709648400000|2024-03-05 14:20:00|3868|3867.5|3870.5|3870|3870.5|3870|3867.5|3866.5|10626
1709648700000|2024-03-05 14:25:00|3871|3870.5|3872|3871.5|3873.5|3873|3871|3870.5|10412
1709649000000|2024-03-05 14:30:00|3871|3870.5|3865.5|3864.5|3871.5|3871|3865|3864|11445
1709649300000|2024-03-05 14:35:00|3865|3864|3861.5|3861|3865.5|3864.5|3861.5|3861|6750
1709649600000|2024-03-05 14:40:00|3861|3860.5|3865|3864|3865|3864|3860.5|3860|5935
1709649900000|2024-03-05 14:45:00|3864.5|3864.5|3867|3866.5|3867|3866.5|3864|3863.5|8978
1709650200000|2024-03-05 14:50:00|3867.5|3867|3864.5|3864|3868.5|3868|3864.5|3864|7121
1709650500000|2024-03-05 14:55:00|3864|3863.5|3866|3865|3866|3865.5|3863|3862.5|4459
1709650800000|2024-03-05 15:00:00|3865.5|3864.5|3866|3865.5|3867|3866.5|3864.5|3863.5|8679
1709651100000|2024-03-05 15:05:00|3865.5|3865|3866.5|3866|3866.5|3866|3864.5|3864|6243
1709651400000|2024-03-05 15:10:00|3866|3865.5|3864.5|3864|3866.5|3865.5|3864|3863.5|4597
1709651700000|2024-03-05 15:15:00|3865|3864.5|3869|3868.5|3869.5|3869|3865|3864.5|6382
1709652000000|2024-03-05 15:20:00|3868.5|3868|3866|3865.5|3868.5|3868|3866|3865.5|7519
1709652300000|2024-03-05 15:25:00|3866.5|3866|3870|3869.5|3870|3869.5|3866|3865.5|4646
1709652600000|2024-03-05 15:30:00|3871|3870|3868.5|3868|3871.5|3871|3868|3867.5|8629
1709652900000|2024-03-05 15:35:00|3869|3868.5|3870.5|3870|3870.5|3870|3868.5|3868|8256
1709653200000|2024-03-05 15:40:00|3870|3869.5|3870.5|3870|3872.5|3872|3870|3869.5|10861
1709653500000|2024-03-05 15:45:00|3870|3869.5|3872|3871.5|3872|3871.5|3869.5|3869|5341
1709653800000|2024-03-05 15:50:00|3871.5|3871|3873|3872.5|3874|3873.5|3871.5|3871|10128
1709654100000|2024-03-05 15:55:00|3872.5|3872|3870|3869.5|3873|3872.5|3868.5|3867.5|13909
1709654400000|2024-03-05 16:00:00|3870.5|3870|3873|3872.5|3873.5|3873|3869|3868.5|8434
1709654700000|2024-03-05 16:05:00|3873.5|3873.5|3874.5|3874|3876.5|3876|3873.5|3873.5|9887
1709655000000|2024-03-05 16:10:00|3875|3874.5|3872|3871.5|3875|3874.5|3872|3871.5|7857
1709655300000|2024-03-05 16:15:00|3872.5|3872|3872|3871.5|3873.5|3873|3871|3870.5|9731
1709655600000|2024-03-05 16:20:00|3872.5|3872|3870.5|3870|3872.5|3872|3867.5|3867|15589
1709655900000|2024-03-05 16:25:00|3871|3870.5|3873|3872|3873|3872.5|3869.5|3868.5|14907
1709712000000|2024-03-06 08:00:00|3865|3863|3862.5|3860|3869.5|3867|3860.5|3860|3652
1709712300000|2024-03-06 08:05:00|3861.5|3861|3859.5|3859|3862|3861|3858.5|3857|6579
1709712600000|2024-03-06 08:10:00|3859|3858.5|3870|3869.5|3870|3869.5|3859|3858.5|30504
1709712900000|2024-03-06 08:15:00|3871|3870|3868.5|3867.5|3871.5|3870.5|3868.5|3867.5|6064
1709713200000|2024-03-06 08:20:00|3868|3867|3864.5|3863.5|3868|3867.5|3863.5|3863|6905
1709713500000|2024-03-06 08:25:00|3864|3864|3865.5|3865|3868|3867|3864|3863|2694
1709713800000|2024-03-06 08:30:00|3865|3864|3865|3864|3867.5|3867|3864.5|3863.5|4920
1709714100000|2024-03-06 08:35:00|3864.5|3863.5|3860|3859.5|3864.5|3863.5|3859.5|3858.5|5127
1709714400000|2024-03-06 08:40:00|3860.5|3860|3861.5|3860.5|3862|3861.5|3860|3860|3284
1709714700000|2024-03-06 08:45:00|3862|3861|3868|3867|3868|3867|3862|3860.5|2160
1709715000000|2024-03-06 08:50:00|3867.5|3866.5|3865.5|3864.5|3868|3867.5|3865|3864|2603
1709715300000|2024-03-06 08:55:00|3865|3864|3861.5|3860.5|3865|3864|3861|3860|2817
1709715600000|2024-03-06 09:00:00|3860.5|3860|3860|3859|3863|3862.5|3859.5|3859|3016
1709715900000|2024-03-06 09:05:00|3859|3858.5|3858|3857.5|3860.5|3860|3858|3857.5|2188
1709716200000|2024-03-06 09:10:00|3857.5|3857|3856.5|3855.5|3857.5|3857|3855.5|3854.5|3468
1709716500000|2024-03-06 09:15:00|3857|3856|3857.5|3856.5|3857.5|3856.5|3855|3854.5|2943
1709716800000|2024-03-06 09:20:00|3858|3857.5|3860.5|3860|3861.5|3861|3858|3857.5|7052
1709717100000|2024-03-06 09:25:00|3860|3859.5|3861.5|3860.5|3861.5|3861|3860|3859|3254
1709717400000|2024-03-06 09:30:00|3861|3860|3860.5|3859.5|3861.5|3861|3859.5|3858.5|3533
1709717700000|2024-03-06 09:35:00|3860|3860|3858.5|3858|3860|3860|3858.5|3857.5|2379
1709718000000|2024-03-06 09:40:00|3858|3857.5|3856.5|3856|3858|3857.5|3856.5|3856|3875
1709718300000|2024-03-06 09:45:00|3857|3855.5|3855.5|3855|3857.5|3856.5|3855.5|3855|1819
1709718600000|2024-03-06 09:50:00|3856|3855.5|3856|3855|3857|3856.5|3855|3854|3482
1709718900000|2024-03-06 09:55:00|3856.5|3855.5|3855.5|3855|3857|3856.5|3855.5|3854.5|4996
1709719200000|2024-03-06 10:00:00|3856|3855.5|3857|3856.5|3857.5|3857|3855|3854|2886
1709719500000|2024-03-06 10:05:00|3857.5|3856|3855.5|3855|3857.5|3857|3855|3854|3549
1709719800000|2024-03-06 10:10:00|3856|3855.5|3853.5|3852.5|3857.5|3857|3853|3852|6207
1709720100000|2024-03-06 10:15:00|3854|3853|3855|3854|3855|3854.5|3852|3851.5|3889
1709720400000|2024-03-06 10:20:00|3854.5|3854.5|3856.5|3856|3858|3857.5|3854|3853.5|3050
1709720700000|2024-03-06 10:25:00|3857|3856.5|3858.5|3857.5|3858.5|3857.5|3856.5|3856|2684
1709721000000|2024-03-06 10:30:00|3859|3858|3855.5|3855|3860|3859|3855.5|3855|2773
1709721300000|2024-03-06 10:35:00|3855|3854.5|3853.5|3852.5|3855|3854.5|3852.5|3851.5|5395
1709721600000|2024-03-06 10:40:00|3854|3853|3851.5|3851|3854|3853.5|3851.5|3851|4611
1709721900000|2024-03-06 10:45:00|3852|3851.5|3854.5|3854|3855|3854|3852|3851.5|5495
1709722200000|2024-03-06 10:50:00|3855|3853|3850.5|3849.5|3855|3853|3850|3849.5|7525
1709722500000|2024-03-06 10:55:00|3851|3850.5|3851|3850.5|3851.5|3851|3850|3849.5|2543
1709722800000|2024-03-06 11:00:00|3850|3849.5|3833.5|3832.5|3850|3849.5|3833|3832.5|14979
1709723100000|2024-03-06 11:05:00|3832.5|3832|3833.5|3832.5|3835.5|3835|3829|3828|11110
1709723400000|2024-03-06 11:10:00|3833|3833|3845|3844|3846.5|3845|3832.5|3831.5|15194
1709723700000|2024-03-06 11:15:00|3845.5|3844.5|3843|3842|3846.5|3845.5|3841|3839.5|23548
1709724000000|2024-03-06 11:20:00|3842|3841|3841.5|3841|3845.5|3844.5|3841|3840.5|3475
1709724300000|2024-03-06 11:25:00|3842|3840.5|3846.5|3845.5|3846.5|3845.5|3839|3838|6384
1709724600000|2024-03-06 11:30:00|3846|3844.5|3843|3841.5|3846.5|3844.5|3841.5|3840.5|3979
1709724900000|2024-03-06 11:35:00|3842.5|3842|3846.5|3845|3847|3846|3842.5|3841.5|3572
1709725200000|2024-03-06 11:40:00|3847|3845.5|3846|3845|3849.5|3849|3846|3845|5793
1709725500000|2024-03-06 11:45:00|3844.5|3845.5|3846|3845|3846|3845.5|3843|3842.5|5863
1709725800000|2024-03-06 11:50:00|3845.5|3845.5|3846|3845.5|3848.5|3847.5|3845.5|3845|4182
1709726100000|2024-03-06 11:55:00|3846.5|3846|3847.5|3847|3849.5|3848.5|3846.5|3846|4934
1709726400000|2024-03-06 12:00:00|3846.5|3845.5|3843.5|3843|3847|3846|3842|3841.5|6807
1709726700000|2024-03-06 12:05:00|3845|3842.5|3846|3845.5|3846.5|3846|3844.5|3842.5|5012
1709727000000|2024-03-06 12:10:00|3845.5|3845|3845.5|3845|3846|3845.5|3845|3844|1667
1709727300000|2024-03-06 12:15:00|3846|3844.5|3843|3842.5|3846|3845.5|3842.5|3842|5110
1709727600000|2024-03-06 12:20:00|3843.5|3843|3844.5|3843.5|3844.5|3844|3843|3842|6798
1709727900000|2024-03-06 12:25:00|3844|3844|3842.5|3841.5|3844.5|3844|3842|3841.5|2561
1709728200000|2024-03-06 12:30:00|3843|3842|3844.5|3843.5|3845|3844.5|3843|3841.5|2695
1709728500000|2024-03-06 12:35:00|3845|3844|3847|3846|3848.5|3847.5|3845|3843.5|3420
1709728800000|2024-03-06 12:40:00|3847.5|3846.5|3848.5|3848|3848.5|3848|3847|3846|3180
1709729100000|2024-03-06 12:45:00|3849|3848.5|3849|3848|3850.5|3850|3847.5|3847|4807
1709729400000|2024-03-06 12:50:00|3848.5|3847.5|3849|3848.5|3850|3849.5|3846|3845.5|7760
1709729700000|2024-03-06 12:55:00|3849.5|3848|3845.5|3844.5|3849.5|3848.5|3845.5|3844.5|7826
1709730000000|2024-03-06 13:00:00|3846|3845|3844.5|3843.5|3848|3847.5|3843.5|3842.5|6450
1709730300000|2024-03-06 13:05:00|3845|3844|3846.5|3845.5|3846.5|3846|3844|3843.5|1830
1709730600000|2024-03-06 13:10:00|3847|3845|3847|3846|3847|3846.5|3846|3845|1102
1709730900000|2024-03-06 13:15:00|3847.5|3846.5|3848.5|3848|3848.5|3848|3846|3845|5163
1709731200000|2024-03-06 13:20:00|3848|3847.5|3850.5|3850|3850.5|3850|3848|3847.5|3079
1709731500000|2024-03-06 13:25:00|3851|3850.5|3847|3846|3851|3850.5|3846.5|3846|2972
1709731800000|2024-03-06 13:30:00|3847.5|3846.5|3848|3847.5|3849.5|3848.5|3847.5|3846.5|2867
1709732100000|2024-03-06 13:35:00|3847.5|3847|3848.5|3847.5|3849|3848.5|3847|3846|4987
1709732400000|2024-03-06 13:40:00|3848|3848|3848.5|3848|3848.5|3848|3847|3846|3128
1709732700000|2024-03-06 13:45:00|3849|3848.5|3847.5|3846.5|3849.5|3849|3847.5|3846.5|7282
1709733000000|2024-03-06 13:50:00|3848|3847|3848|3847|3848.5|3848|3847|3846.5|4042
1709733300000|2024-03-06 13:55:00|3846.5|3845.5|3848.5|3848|3848.5|3848|3846|3845.5|3133
1709733600000|2024-03-06 14:00:00|3849|3848.5|3851.5|3851|3851.5|3851|3848.5|3848|4538
1709733900000|2024-03-06 14:05:00|3852|3851.5|3857.5|3856.5|3857.5|3856.5|3852|3851.5|8371
1709734200000|2024-03-06 14:10:00|3858|3857|3860.5|3860|3861.5|3861|3857.5|3857|4258
1709734500000|2024-03-06 14:15:00|3860|3859.5|3861.5|3860.5|3862|3861.5|3860|3859|1574190
1709734800000|2024-03-06 14:20:00|3862|3861.5|3866.5|3866|3866.5|3866|3862|3861.5|33927
1709735100000|2024-03-06 14:25:00|3866|3865.5|3864.5|3864|3867|3866.5|3863.5|3862.5|34442
1709735400000|2024-03-06 14:30:00|3862.5|3863.5|3863|3862.5|3864|3863.5|3860.5|3859.5|43703
1709735700000|2024-03-06 14:35:00|3862.5|3862|3867.5|3866.5|3869.5|3868.5|3862.5|3861.5|37004
1709736000000|2024-03-06 14:40:00|3867|3867|3867|3866.5|3871.5|3871|3866|3865|65270
1709736300000|2024-03-06 14:45:00|3867.5|3867|3869|3868.5|3869.5|3869|3866|3865.5|9729
1709736600000|2024-03-06 14:50:00|3869.5|3868|3870|3869|3872|3871|3868|3867|57150
1709736900000|2024-03-06 14:55:00|3869.5|3869.5|3866|3864|3871.5|3871|3866|3864|7121
1709737200000|2024-03-06 15:00:00|3866.5|3863|3867|3866.5|3870.5|3869|3866.5|3863|7189
1709737500000|2024-03-06 15:05:00|3867.5|3866|3864|3863|3867.5|3867|3862|3861|7676
1709737800000|2024-03-06 15:10:00|3863.5|3862.5|3863|3862|3863.5|3862.5|3860.5|3860|4766
1709738100000|2024-03-06 15:15:00|3862|3861.5|3862.5|3862|3863.5|3863|3862|3861|9484
1709738400000|2024-03-06 15:20:00|3863|3862.5|3856|3855|3863|3862.5|3855.5|3854.5|11867
1709738700000|2024-03-06 15:25:00|3855.5|3854.5|3855|3854.5|3858.5|3857.5|3854|3853.5|7584
1709739000000|2024-03-06 15:30:00|3854.5|3854|3857.5|3856.5|3858|3857.5|3853|3852|4654
1709739300000|2024-03-06 15:35:00|3857|3856|3856|3855.5|3857.5|3856|3855.5|3855|7412
1709739600000|2024-03-06 15:40:00|3855.5|3855|3855|3854.5|3856.5|3856|3854|3853.5|15564
1709739900000|2024-03-06 15:45:00|3854.5|3854|3854|3853.5|3855.5|3855|3853.5|3853|2665
1709740200000|2024-03-06 15:50:00|3853.5|3853|3852|3851.5|3856|3855.5|3852|3851.5|5964
1709740500000|2024-03-06 15:55:00|3851.5|3851|3851.5|3850.5|3852|3851.5|3850|3849.5|4005
1709740800000|2024-03-06 16:00:00|3852|3851.5|3852|3851.5|3853.5|3853|3851|3850.5|10157
1709741100000|2024-03-06 16:05:00|3851.5|3851|3852|3851|3852.5|3852|3850.5|3850|8790
1709741400000|2024-03-06 16:10:00|3851.5|3851.5|3854|3853.5|3854|3853.5|3851|3850.5|289232
1709741700000|2024-03-06 16:15:00|3854.5|3854|3855|3854.5|3855.5|3855|3854|3853.5|8317
1709742000000|2024-03-06 16:20:00|3854.5|3854|3857|3856.5|3857|3856.5|3854.5|3854|12874
1709742300000|2024-03-06 16:25:00|3857.5|3857|3861.5|3860.5|3862|3861|3857|3856.5|14038
1709798400000|2024-03-07 08:00:00|3849.5|3846.5|3855|3852.5|3855|3852.5|3847|3845.5|10328
1709798700000|2024-03-07 08:05:00|3856.5|3854.5|3851|3849.5|3858|3856|3847.5|3846|10066
1709799000000|2024-03-07 08:10:00|3850.5|3848.5|3846.5|3845.5|3850.5|3848.5|3841.5|3841|4063
1709799300000|2024-03-07 08:15:00|3846|3845|3845|3844|3849|3847.5|3843|3842|6845
1709799600000|2024-03-07 08:20:00|3846|3845|3842.5|3842|3849|3847.5|3842.5|3841.5|4935
1709799900000|2024-03-07 08:25:00|3843|3843|3846|3845.5|3846.5|3846|3843|3842|8829
1709800200000|2024-03-07 08:30:00|3845.5|3845|3848.5|3847.5|3848.5|3848|3845.5|3844.5|1133
1709800500000|2024-03-07 08:35:00|3848|3848|3851.5|3850.5|3854|3853|3847.5|3846.5|3886
1709800800000|2024-03-07 08:40:00|3851|3850|3853|3852|3854|3853|3849|3848|3156
1709801100000|2024-03-07 08:45:00|3852.5|3851.5|3849.5|3848.5|3854|3852.5|3848|3847|3678
1709801400000|2024-03-07 08:50:00|3850|3849|3850|3849.5|3851|3850|3848.5|3848|1908
1709801700000|2024-03-07 08:55:00|3850.5|3850|3845|3844.5|3850.5|3850|3844.5|3844|7987
1709802000000|2024-03-07 09:00:00|3844.5|3844|3844.5|3844|3845|3844|3841.5|3841|8697
1709802300000|2024-03-07 09:05:00|3845|3844.5|3841|3840.5|3845|3844.5|3840.5|3840|4751
1709802600000|2024-03-07 09:10:00|3840.5|3840|3845.5|3844.5|3846|3844.5|3840|3839.5|2082
1709802900000|2024-03-07 09:15:00|3846|3845|3845.5|3844.5|3847|3846|3845|3844.5|4131
1709803200000|2024-03-07 09:20:00|3845|3845|3846.5|3845.5|3847|3846.5|3845|3845|4304
1709803500000|2024-03-07 09:25:00|3847|3846|3844|3843.5|3847|3846|3844|3843.5|2435
1709803800000|2024-03-07 09:30:00|3843.5|3843|3840.5|3840|3843.5|3843|3840.5|3840|2763
1709804100000|2024-03-07 09:35:00|3840|3839|3839.5|3839|3841|3840|3838|3837.5|3301
1709804400000|2024-03-07 09:40:00|3839|3838.5|3836|3835.5|3839.5|3839|3835.5|3835|3150
1709804700000|2024-03-07 09:45:00|3835.5|3835|3832|3831.5|3836.5|3835.5|3832|3831.5|6440
1709805000000|2024-03-07 09:50:00|3831.5|3831|3833.5|3833|3834|3833.5|3830|3829.5|6679
1709805300000|2024-03-07 09:55:00|3833|3832.5|3834|3833.5|3834.5|3833.5|3831.5|3831|3421
1709805600000|2024-03-07 10:00:00|3834.5|3834|3834|3833.5|3835.5|3834.5|3834|3833.5|3536
1709805900000|2024-03-07 10:05:00|3833.5|3833|3832|3831.5|3833.5|3833|3831.5|3831|4155
1709806200000|2024-03-07 10:10:00|3831.5|3831|3834|3833|3834|3833|3831.5|3831|2498
1709806500000|2024-03-07 10:15:00|3833.5|3833.5|3836.5|3836|3837|3836|3833.5|3833.5|3842
1709806800000|2024-03-07 10:20:00|3837|3836.5|3839|3838.5|3839.5|3838.5|3837|3836.5|577
1709807100000|2024-03-07 10:25:00|3838.5|3838|3836.5|3836|3838.5|3838|3836|3835|1924
1709807400000|2024-03-07 10:30:00|3837.5|3836.5|3835|3834.5|3837.5|3837|3834.5|3834|3068
1709807700000|2024-03-07 10:35:00|3835.5|3835|3834.5|3834|3837|3836|3834.5|3834|5801
1709808000000|2024-03-07 10:40:00|3834|3833.5|3835|3834.5|3835|3834.5|3833.5|3832.5|3738
1709808300000|2024-03-07 10:45:00|3834|3833.5|3833|3832.5|3834|3833.5|3832|3831.5|58354
1709808600000|2024-03-07 10:50:00|3835|3834|3836.5|3835.5|3836.5|3836|3833.5|3833|5231
1709808900000|2024-03-07 10:55:00|3837|3836|3833.5|3832.5|3838|3837.5|3833.5|3832.5|4434
1709809200000|2024-03-07 11:00:00|3833|3831.5|3834|3833.5|3836.5|3835.5|3832|3831.5|5453
1709809500000|2024-03-07 11:05:00|3834.5|3834|3836.5|3835.5|3836.5|3836|3834|3833.5|2183
1709809800000|2024-03-07 11:10:00|3836|3835|3833|3832|3836.5|3836|3832.5|3832|3086
1709810100000|2024-03-07 11:15:00|3833.5|3833|3832|3831.5|3833.5|3833|3831.5|3831|2719
1709810400000|2024-03-07 11:20:00|3832.5|3832|3832|3831.5|3833|3832.5|3831.5|3831|1895
1709810700000|2024-03-07 11:25:00|3832.5|3832|3832.5|3832|3833.5|3832.5|3832|3831.5|3274
1709811000000|2024-03-07 11:30:00|3832|3831.5|3833.5|3832.5|3833.5|3833|3832|3831.5|1892
1709811300000|2024-03-07 11:35:00|3833|3832|3834|3833|3835.5|3835|3832.5|3832|4608
1709811600000|2024-03-07 11:40:00|3833.5|3832.5|3836|3834.5|3836|3834.5|3833.5|3832.5|2208
1709811900000|2024-03-07 11:45:00|3835.5|3835|3836.5|3836|3837.5|3836.5|3835.5|3835|1759
1709812200000|2024-03-07 11:50:00|3837|3835.5|3835.5|3835|3837|3835.5|3835|3834|1584
1709812500000|2024-03-07 11:55:00|3835|3834.5|3834|3833.5|3836|3835.5|3834|3833.5|3881
1709812800000|2024-03-07 12:00:00|3834.5|3834|3836.5|3836|3836.5|3836|3834.5|3834|7489
1709813100000|2024-03-07 12:05:00|3837|3836.5|3838.5|3837.5|3839|3838.5|3836|3835.5|4125
1709813400000|2024-03-07 12:10:00|3838|3838|3841|3840.5|3841.5|3841|3837|3836.5|5219
1709813700000|2024-03-07 12:15:00|3842|3841|3840|3839.5|3843|3842.5|3840|3839.5|2889
1709814000000|2024-03-07 12:20:00|3840.5|3840|3840|3839.5|3841|3840.5|3839.5|3839|2707
1709814300000|2024-03-07 12:25:00|3840.5|3840|3841|3840.5|3841|3840.5|3839.5|3839|2213
1709814600000|2024-03-07 12:30:00|3841.5|3841|3840|3839.5|3842|3841.5|3840|3839.5|1880
1709814900000|2024-03-07 12:35:00|3840.5|3840|3841|3840.5|3841|3840.5|3840|3839.5|2022
1709815200000|2024-03-07 12:40:00|3841.5|3841|3842.5|3842|3843|3842.5|3841.5|3841|2501
1709815500000|2024-03-07 12:45:00|3843|3841.5|3842.5|3842|3843.5|3843|3842|3841.5|2179
1709815800000|2024-03-07 12:50:00|3842|3841.5|3840|3839.5|3842.5|3842|3840|3839.5|2408
1709816100000|2024-03-07 12:55:00|3839.5|3839|3837|3836.5|3839.5|3839|3837|3836.5|1738
1709816400000|2024-03-07 13:00:00|3837.5|3837|3837|3836.5|3839|3838.5|3837|3836.5|6797
1709816700000|2024-03-07 13:05:00|3836|3835.5|3835|3834|3836.5|3836|3833|3832.5|3480
1709817000000|2024-03-07 13:10:00|3836|3835.5|3835.5|3835|3836|3835.5|3835|3834|4679
1709817300000|2024-03-07 13:15:00|3836|3836|3839|3838.5|3840|3839|3835.5|3835|5220
1709817600000|2024-03-07 13:20:00|3838.5|3838|3837.5|3836|3840|3839|3835.5|3834.5|2177
1709817900000|2024-03-07 13:25:00|3837|3836.5|3839|3838|3839|3838|3837|3836|2943
1709818200000|2024-03-07 13:30:00|3838.5|3837.5|3839|3838.5|3839.5|3839|3837.5|3837|2869
1709818500000|2024-03-07 13:35:00|3838.5|3838|3838.5|3837.5|3840|3839.5|3837.5|3837|2713
1709818800000|2024-03-07 13:40:00|3839|3838|3840|3839|3840|3839.5|3838|3837.5|2381
1709819100000|2024-03-07 13:45:00|3839.5|3838.5|3837.5|3837|3840|3839.5|3836.5|3836|3187
1709819400000|2024-03-07 13:50:00|3837|3836.5|3836|3835.5|3837.5|3837|3835|3834.5|3972
1709819700000|2024-03-07 13:55:00|3836.5|3836|3837|3836.5|3838.5|3837.5|3836.5|3836|5625
1709820000000|2024-03-07 14:00:00|3837.5|3837|3836.5|3835.5|3837.5|3837|3834.5|3834|3074
1709820300000|2024-03-07 14:05:00|3837|3836|3841.5|3841|3843|3842|3836.5|3835.5|8200
1709820600000|2024-03-07 14:10:00|3841|3840|3839.5|3839|3841.5|3841|3839|3838.5|1460
1709820900000|2024-03-07 14:15:00|3840|3839.5|3841.5|3840.5|3843.5|3842.5|3840|3839|3389
1709821200000|2024-03-07 14:20:00|3841|3840|3837.5|3836.5|3841.5|3840.5|3836|3835.5|3939
1709821500000|2024-03-07 14:25:00|3838|3837|3839|3838|3839.5|3838.5|3837|3836.5|3060
1709821800000|2024-03-07 14:30:00|3839.5|3838.5|3833|3832.5|3840|3839.5|3833|3832.5|6624
1709822100000|2024-03-07 14:35:00|3833.5|3833|3835|3834.5|3836|3835.5|3832.5|3831.5|3588
1709822400000|2024-03-07 14:40:00|3835.5|3835|3836.5|3836|3837|3836.5|3834|3833|8489
1709822700000|2024-03-07 14:45:00|3837|3836.5|3834.5|3834|3837.5|3837|3833.5|3833|4963
1709823000000|2024-03-07 14:50:00|3835|3834.5|3835|3834.5|3837|3836.5|3835|3834|4457
1709823300000|2024-03-07 14:55:00|3835.5|3835|3835.5|3835|3837.5|3837|3835|3834.5|4831
1709823600000|2024-03-07 15:00:00|3835|3834.5|3836.5|3835.5|3839.5|3838.5|3834.5|3834|8883
1709823900000|2024-03-07 15:05:00|3837|3836|3833|3832.5|3837.5|3837|3833|3832.5|6181
1709824200000|2024-03-07 15:10:00|3832.5|3832|3833.5|3833|3835|3834.5|3832.5|3832|8969
1709824500000|2024-03-07 15:15:00|3834|3833.5|3833|3832.5|3835|3834|3832|3831.5|4614
1709824800000|2024-03-07 15:20:00|3832.5|3832|3833|3832|3834.5|3834|3831|3830.5|6539
1709825100000|2024-03-07 15:25:00|3833.5|3832.5|3835|3834|3835.5|3834.5|3833|3832.5|4543
1709825400000|2024-03-07 15:30:00|3835.5|3834.5|3834|3833.5|3835.5|3835|3833.5|3833|6287
1709825700000|2024-03-07 15:35:00|3834.5|3834|3835.5|3834.5|3835.5|3834.5|3834.5|3834|3740
1709826000000|2024-03-07 15:40:00|3835|3835|3836.5|3836|3842.5|3842|3835|3835|20147
1709826300000|2024-03-07 15:45:00|3837|3835.5|3838|3837.5|3838.5|3838|3836|3835.5|29032
1709826600000|2024-03-07 15:50:00|3838.5|3838|3835.5|3834.5|3838.5|3838|3834.5|3834|19869
1709826900000|2024-03-07 15:55:00|3835|3835|3835.5|3835|3835.5|3835|3833.5|3833|17266
1709827200000|2024-03-07 16:00:00|3836|3835.5|3837|3836.5|3837.5|3836.5|3835|3834.5|24401
1709827500000|2024-03-07 16:05:00|3836.5|3836|3835.5|3834.5|3836.5|3836|3834.5|3834|17591
1709827800000|2024-03-07 16:10:00|3836|3835|3833.5|3832.5|3838|3837.5|3833|3832.5|28586
1709828100000|2024-03-07 16:15:00|3834|3833|3832.5|3832|3835|3834.5|3832.5|3832|12442
1709828400000|2024-03-07 16:20:00|3833|3832.5|3835.5|3835|3835.5|3835|3832|3831.5|19780
1709828700000|2024-03-07 16:25:00|3835|3834.5|3837|3835.5|3837|3836|3834.5|3834|16132
1709798400000|2024-03-07 08:00:00|3849.5|3846.5|3855|3852.5|3855|3852.5|3847|3845.5|10328
1709798700000|2024-03-07 08:05:00|3856.5|3854.5|3851|3849.5|3858|3856|3847.5|3846|10066
1709799000000|2024-03-07 08:10:00|3850.5|3848.5|3846.5|3845.5|3850.5|3848.5|3841.5|3841|4063
1709799300000|2024-03-07 08:15:00|3846|3845|3845|3844|3849|3847.5|3843|3842|6845
1709799600000|2024-03-07 08:20:00|3846|3845|3842.5|3842|3849|3847.5|3842.5|3841.5|4935
1709799900000|2024-03-07 08:25:00|3843|3843|3846|3845.5|3846.5|3846|3843|3842|8829
1709800200000|2024-03-07 08:30:00|3845.5|3845|3848.5|3847.5|3848.5|3848|3845.5|3844.5|1133
1709800500000|2024-03-07 08:35:00|3848|3848|3851.5|3850.5|3854|3853|3847.5|3846.5|3886
1709800800000|2024-03-07 08:40:00|3851|3850|3853|3852|3854|3853|3849|3848|3156
1709801100000|2024-03-07 08:45:00|3852.5|3851.5|3849.5|3848.5|3854|3852.5|3848|3847|3678
1709801400000|2024-03-07 08:50:00|3850|3849|3850|3849.5|3851|3850|3848.5|3848|1908
1709801700000|2024-03-07 08:55:00|3850.5|3850|3845|3844.5|3850.5|3850|3844.5|3844|7987
1709802000000|2024-03-07 09:00:00|3844.5|3844|3844.5|3844|3845|3844|3841.5|3841|8697
1709802300000|2024-03-07 09:05:00|3845|3844.5|3841|3840.5|3845|3844.5|3840.5|3840|4751
1709802600000|2024-03-07 09:10:00|3840.5|3840|3845.5|3844.5|3846|3844.5|3840|3839.5|2082
1709802900000|2024-03-07 09:15:00|3846|3845|3845.5|3844.5|3847|3846|3845|3844.5|4131
1709803200000|2024-03-07 09:20:00|3845|3845|3846.5|3845.5|3847|3846.5|3845|3845|4304
1709803500000|2024-03-07 09:25:00|3847|3846|3844|3843.5|3847|3846|3844|3843.5|2435
1709803800000|2024-03-07 09:30:00|3843.5|3843|3840.5|3840|3843.5|3843|3840.5|3840|2763
1709804100000|2024-03-07 09:35:00|3840|3839|3839.5|3839|3841|3840|3838|3837.5|3301
1709804400000|2024-03-07 09:40:00|3839|3838.5|3836|3835.5|3839.5|3839|3835.5|3835|3150
1709804700000|2024-03-07 09:45:00|3835.5|3835|3832|3831.5|3836.5|3835.5|3832|3831.5|6440
1709805000000|2024-03-07 09:50:00|3831.5|3831|3833.5|3833|3834|3833.5|3830|3829.5|6679
1709805300000|2024-03-07 09:55:00|3833|3832.5|3834|3833.5|3834.5|3833.5|3831.5|3831|3421
1709805600000|2024-03-07 10:00:00|3834.5|3834|3834|3833.5|3835.5|3834.5|3834|3833.5|3536
1709805900000|2024-03-07 10:05:00|3833.5|3833|3832|3831.5|3833.5|3833|3831.5|3831|4155
1709806200000|2024-03-07 10:10:00|3831.5|3831|3834|3833|3834|3833|3831.5|3831|2498
1709806500000|2024-03-07 10:15:00|3833.5|3833.5|3836.5|3836|3837|3836|3833.5|3833.5|3842
1709806800000|2024-03-07 10:20:00|3837|3836.5|3839|3838.5|3839.5|3838.5|3837|3836.5|577
1709807100000|2024-03-07 10:25:00|3838.5|3838|3836.5|3836|3838.5|3838|3836|3835|1924
1709807400000|2024-03-07 10:30:00|3837.5|3836.5|3835|3834.5|3837.5|3837|3834.5|3834|3068
1709807700000|2024-03-07 10:35:00|3835.5|3835|3834.5|3834|3837|3836|3834.5|3834|5801
1709808000000|2024-03-07 10:40:00|3834|3833.5|3835|3834.5|3835|3834.5|3833.5|3832.5|3738
1709808300000|2024-03-07 10:45:00|3834|3833.5|3833|3832.5|3834|3833.5|3832|3831.5|58354
1709808600000|2024-03-07 10:50:00|3835|3834|3836.5|3835.5|3836.5|3836|3833.5|3833|5231
1709808900000|2024-03-07 10:55:00|3837|3836|3833.5|3832.5|3838|3837.5|3833.5|3832.5|4434
1709809200000|2024-03-07 11:00:00|3833|3831.5|3834|3833.5|3836.5|3835.5|3832|3831.5|5453
1709809500000|2024-03-07 11:05:00|3834.5|3834|3836.5|3835.5|3836.5|3836|3834|3833.5|2183
1709809800000|2024-03-07 11:10:00|3836|3835|3833|3832|3836.5|3836|3832.5|3832|3086
1709810100000|2024-03-07 11:15:00|3833.5|3833|3832|3831.5|3833.5|3833|3831.5|3831|2719
1709810400000|2024-03-07 11:20:00|3832.5|3832|3832|3831.5|3833|3832.5|3831.5|3831|1895
1709810700000|2024-03-07 11:25:00|3832.5|3832|3832.5|3832|3833.5|3832.5|3832|3831.5|3274
1709811000000|2024-03-07 11:30:00|3832|3831.5|3833.5|3832.5|3833.5|3833|3832|3831.5|1892
1709811300000|2024-03-07 11:35:00|3833|3832|3834|3833|3835.5|3835|3832.5|3832|4608
1709811600000|2024-03-07 11:40:00|3833.5|3832.5|3836|3834.5|3836|3834.5|3833.5|3832.5|2208
1709811900000|2024-03-07 11:45:00|3835.5|3835|3836.5|3836|3837.5|3836.5|3835.5|3835|1759
1709812200000|2024-03-07 11:50:00|3837|3835.5|3835.5|3835|3837|3835.5|3835|3834|1584
1709812500000|2024-03-07 11:55:00|3835|3834.5|3834|3833.5|3836|3835.5|3834|3833.5|3881
1709812800000|2024-03-07 12:00:00|3834.5|3834|3836.5|3836|3836.5|3836|3834.5|3834|7489
1709813100000|2024-03-07 12:05:00|3837|3836.5|3838.5|3837.5|3839|3838.5|3836|3835.5|4125
1709813400000|2024-03-07 12:10:00|3838|3838|3841|3840.5|3841.5|3841|3837|3836.5|5219
1709813700000|2024-03-07 12:15:00|3842|3841|3840|3839.5|3843|3842.5|3840|3839.5|2889
1709814000000|2024-03-07 12:20:00|3840.5|3840|3840|3839.5|3841|3840.5|3839.5|3839|2707
1709814300000|2024-03-07 12:25:00|3840.5|3840|3841|3840.5|3841|3840.5|3839.5|3839|2213
1709814600000|2024-03-07 12:30:00|3841.5|3841|3840|3839.5|3842|3841.5|3840|3839.5|1880
1709814900000|2024-03-07 12:35:00|3840.5|3840|3841|3840.5|3841|3840.5|3840|3839.5|2022
1709815200000|2024-03-07 12:40:00|3841.5|3841|3842.5|3842|3843|3842.5|3841.5|3841|2501
1709815500000|2024-03-07 12:45:00|3843|3841.5|3842.5|3842|3843.5|3843|3842|3841.5|2179
1709815800000|2024-03-07 12:50:00|3842|3841.5|3840|3839.5|3842.5|3842|3840|3839.5|2408
1709816100000|2024-03-07 12:55:00|3839.5|3839|3837|3836.5|3839.5|3839|3837|3836.5|1738
1709816400000|2024-03-07 13:00:00|3837.5|3837|3837|3836.5|3839|3838.5|3837|3836.5|6797
1709816700000|2024-03-07 13:05:00|3836|3835.5|3835|3834|3836.5|3836|3833|3832.5|3480
1709817000000|2024-03-07 13:10:00|3836|3835.5|3835.5|3835|3836|3835.5|3835|3834|4679
1709817300000|2024-03-07 13:15:00|3836|3836|3839|3838.5|3840|3839|3835.5|3835|5220
1709817600000|2024-03-07 13:20:00|3838.5|3838|3837.5|3836|3840|3839|3835.5|3834.5|2177
1709817900000|2024-03-07 13:25:00|3837|3836.5|3839|3838|3839|3838|3837|3836|2943
1709818200000|2024-03-07 13:30:00|3838.5|3837.5|3839|3838.5|3839.5|3839|3837.5|3837|2869
1709818500000|2024-03-07 13:35:00|3838.5|3838|3838.5|3837.5|3840|3839.5|3837.5|3837|2713
1709818800000|2024-03-07 13:40:00|3839|3838|3840|3839|3840|3839.5|3838|3837.5|2381
1709819100000|2024-03-07 13:45:00|3839.5|3838.5|3837.5|3837|3840|3839.5|3836.5|3836|3187
1709819400000|2024-03-07 13:50:00|3837|3836.5|3836|3835.5|3837.5|3837|3835|3834.5|3972
1709819700000|2024-03-07 13:55:00|3836.5|3836|3837|3836.5|3838.5|3837.5|3836.5|3836|5625
1709820000000|2024-03-07 14:00:00|3837.5|3837|3836.5|3835.5|3837.5|3837|3834.5|3834|3074
1709820300000|2024-03-07 14:05:00|3837|3836|3841.5|3841|3843|3842|3836.5|3835.5|8200
1709820600000|2024-03-07 14:10:00|3841|3840|3839.5|3839|3841.5|3841|3839|3838.5|1460
1709820900000|2024-03-07 14:15:00|3840|3839.5|3841.5|3840.5|3843.5|3842.5|3840|3839|3389
1709821200000|2024-03-07 14:20:00|3841|3840|3837.5|3836.5|3841.5|3840.5|3836|3835.5|3939
1709821500000|2024-03-07 14:25:00|3838|3837|3839|3838|3839.5|3838.5|3837|3836.5|3060
1709821800000|2024-03-07 14:30:00|3839.5|3838.5|3833|3832.5|3840|3839.5|3833|3832.5|6624
1709822100000|2024-03-07 14:35:00|3833.5|3833|3835|3834.5|3836|3835.5|3832.5|3831.5|3588
1709822400000|2024-03-07 14:40:00|3835.5|3835|3836.5|3836|3837|3836.5|3834|3833|8489
1709822700000|2024-03-07 14:45:00|3837|3836.5|3834.5|3834|3837.5|3837|3833.5|3833|4963
1709823000000|2024-03-07 14:50:00|3835|3834.5|3835|3834.5|3837|3836.5|3835|3834|4457
1709823300000|2024-03-07 14:55:00|3835.5|3835|3835.5|3835|3837.5|3837|3835|3834.5|4831
1709823600000|2024-03-07 15:00:00|3835|3834.5|3836.5|3835.5|3839.5|3838.5|3834.5|3834|8883
1709823900000|2024-03-07 15:05:00|3837|3836|3833|3832.5|3837.5|3837|3833|3832.5|6181
1709824200000|2024-03-07 15:10:00|3832.5|3832|3833.5|3833|3835|3834.5|3832.5|3832|8969
1709824500000|2024-03-07 15:15:00|3834|3833.5|3833|3832.5|3835|3834|3832|3831.5|4614
1709824800000|2024-03-07 15:20:00|3832.5|3832|3833|3832|3834.5|3834|3831|3830.5|6539
1709825100000|2024-03-07 15:25:00|3833.5|3832.5|3835|3834|3835.5|3834.5|3833|3832.5|4543
1709825400000|2024-03-07 15:30:00|3835.5|3834.5|3834|3833.5|3835.5|3835|3833.5|3833|6287
1709825700000|2024-03-07 15:35:00|3834.5|3834|3835.5|3834.5|3835.5|3834.5|3834.5|3834|3740
1709826000000|2024-03-07 15:40:00|3835|3835|3836.5|3836|3842.5|3842|3835|3835|20147
1709826300000|2024-03-07 15:45:00|3837|3835.5|3838|3837.5|3838.5|3838|3836|3835.5|29032
1709826600000|2024-03-07 15:50:00|3838.5|3838|3835.5|3834.5|3838.5|3838|3834.5|3834|19869
1709826900000|2024-03-07 15:55:00|3835|3835|3835.5|3835|3835.5|3835|3833.5|3833|17266
1709827200000|2024-03-07 16:00:00|3836|3835.5|3837|3836.5|3837.5|3836.5|3835|3834.5|24401
1709827500000|2024-03-07 16:05:00|3836.5|3836|3835.5|3834.5|3836.5|3836|3834.5|3834|17591
1709827800000|2024-03-07 16:10:00|3836|3835|3833.5|3832.5|3838|3837.5|3833|3832.5|28586
1709828100000|2024-03-07 16:15:00|3834|3833|3832.5|3832|3835|3834.5|3832.5|3832|12442
1709828400000|2024-03-07 16:20:00|3833|3832.5|3835.5|3835|3835.5|3835|3832|3831.5|19780
1709828700000|2024-03-07 16:25:00|3835|3834.5|3837|3835.5|3837|3836|3834.5|3834|16132
1709884800000|2024-03-08 08:00:00|3830.5|3826.5|3822|3820.5|3830.5|3827.5|3820.5|3819|6473
1709885100000|2024-03-08 08:05:00|3822.5|3821|3831|3830|3831|3830.5|3821|3819.5|7556
1709885400000|2024-03-08 08:10:00|3830|3829|3828.5|3827.5|3832.5|3831|3824.5|3823.5|6289
1709885700000|2024-03-08 08:15:00|3828|3827|3828|3827.5|3829.5|3828|3826|3825.5|5053
1709886000000|2024-03-08 08:20:00|3826.5|3825.5|3826|3825.5|3828.5|3828|3826|3825.5|3385
1709886300000|2024-03-08 08:25:00|3825.5|3825|3825|3824|3827.5|3826.5|3822.5|3822|5810
1709886600000|2024-03-08 08:30:00|3824.5|3823.5|3827.5|3826.5|3828|3827.5|3824|3823.5|8121
1709886900000|2024-03-08 08:35:00|3827|3826|3826|3825.5|3827.5|3826.5|3823.5|3823|5700
1709887200000|2024-03-08 08:40:00|3825.5|3825|3821.5|3821|3825.5|3825|3821|3820.5|3981
1709887500000|2024-03-08 08:45:00|3822|3820.5|3823|3822.5|3827|3826.5|3821|3820.5|4531
1709887800000|2024-03-08 08:50:00|3822.5|3822|3822|3821.5|3824|3823.5|3821.5|3821|4908
1709888100000|2024-03-08 08:55:00|3822.5|3822|3820.5|3819.5|3823.5|3822.5|3820|3819|5490
1709888400000|2024-03-08 09:00:00|3820|3820|3818.5|3818|3820.5|3820|3817|3816.5|6057
1709888700000|2024-03-08 09:05:00|3818|3817.5|3819|3818|3819|3818|3816|3815|4223
1709889000000|2024-03-08 09:10:00|3818.5|3817.5|3822.5|3822|3822.5|3822|3818.5|3817.5|3481
1709889300000|2024-03-08 09:15:00|3822|3821.5|3829.5|3828.5|3829.5|3828.5|3822|3821.5|17437
1709889600000|2024-03-08 09:20:00|3830|3829|3829|3828.5|3831.5|3831|3829|3828.5|3394
1709889900000|2024-03-08 09:25:00|3828.5|3828|3831.5|3831|3833|3832|3827|3826.5|7990
1709890200000|2024-03-08 09:30:00|3832|3831.5|3826.5|3826|3832.5|3832|3826.5|3826|4052
1709890500000|2024-03-08 09:35:00|3825.5|3825.5|3826.5|3826|3828|3827|3825.5|3824.5|1768
1709890800000|2024-03-08 09:40:00|3825.5|3825|3828.5|3828|3829|3828.5|3824.5|3824|3493
1709891100000|2024-03-08 09:45:00|3829|3827.5|3830.5|3829.5|3831|3830.5|3828.5|3827.5|5891
1709891400000|2024-03-08 09:50:00|3830|3829|3829.5|3829|3830|3829.5|3828|3827.5|3909
1709891700000|2024-03-08 09:55:00|3829|3828.5|3828.5|3827.5|3829|3828.5|3827|3826.5|4876
1709892000000|2024-03-08 10:00:00|3829|3826.5|3824.5|3824|3829|3827|3824.5|3824|4126
1709892300000|2024-03-08 10:05:00|3825|3824.5|3822|3821.5|3825|3824.5|3822|3821|6708
1709892600000|2024-03-08 10:10:00|3822.5|3822|3824|3823.5|3825|3824.5|3822|3821.5|4401
1709892900000|2024-03-08 10:15:00|3825.5|3824.5|3825|3824.5|3826.5|3826|3825|3824.5|3829
1709893200000|2024-03-08 10:20:00|3826|3825.5|3825|3824.5|3827|3826.5|3825|3824.5|5348
1709893500000|2024-03-08 10:25:00|3825.5|3825|3829|3828.5|3830|3829|3825|3824.5|1588
1709893800000|2024-03-08 10:30:00|3828.5|3828|3827|3826.5|3829.5|3829|3827|3826.5|3487
1709894100000|2024-03-08 10:35:00|3826.5|3826|3826|3825.5|3827|3826|3825.5|3825|2189
1709894400000|2024-03-08 10:40:00|3825.5|3825|3824.5|3824|3826.5|3826|3824.5|3824|4668
1709894700000|2024-03-08 10:45:00|3825|3824.5|3825|3824|3825|3824.5|3822.5|3822|5153
1709895000000|2024-03-08 10:50:00|3825.5|3824.5|3829|3828.5|3829|3828.5|3824.5|3824|4982
1709895300000|2024-03-08 10:55:00|3828.5|3828|3822.5|3821.5|3828.5|3828|3822|3821.5|9162
1709895600000|2024-03-08 11:00:00|3823|3822|3827|3826.5|3829.5|3828.5|3822.5|3822|4901
1709895900000|2024-03-08 11:05:00|3827.5|3827|3830.5|3829.5|3830.5|3830|3826.5|3826|2837
1709896200000|2024-03-08 11:10:00|3830|3830|3831.5|3831|3832|3831.5|3830|3829.5|2969
1709896500000|2024-03-08 11:15:00|3830.5|3830|3830|3829.5|3831|3830.5|3829|3828.5|2885
1709896800000|2024-03-08 11:20:00|3830.5|3830|3833.5|3833|3833.5|3833|3830|3829.5|3322
1709897100000|2024-03-08 11:25:00|3833|3832.5|3831.5|3830.5|3833|3832.5|3828.5|3828|7080
1709897400000|2024-03-08 11:30:00|3831|3831|3833|3832.5|3834|3833|3831|3831|8218
1709897700000|2024-03-08 11:35:00|3832.5|3832|3831|3830.5|3832.5|3832|3830.5|3830|3364
1709898000000|2024-03-08 11:40:00|3832|3831.5|3831.5|3830.5|3832|3831.5|3830|3829.5|1585
1709898300000|2024-03-08 11:45:00|3831|3831|3832|3831.5|3832|3831.5|3830|3829.5|3774
1709898600000|2024-03-08 11:50:00|3831.5|3831|3830|3829.5|3832|3831.5|3829.5|3828.5|6990
1709898900000|2024-03-08 11:55:00|3829.5|3829|3829.5|3829|3831|3830.5|3829|3828.5|3146
1709899200000|2024-03-08 12:00:00|3830|3829.5|3829.5|3829|3831|3830.5|3829|3828.5|4527
1709899500000|2024-03-08 12:05:00|3829|3828.5|3829|3828.5|3829.5|3829|3828.5|3828|4578
1709899800000|2024-03-08 12:10:00|3828.5|3828|3825.5|3825|3829|3828|3825.5|3825|4667
1709900100000|2024-03-08 12:15:00|3825|3824.5|3823.5|3823|3825.5|3825|3823|3822.5|6447
1709900400000|2024-03-08 12:20:00|3823|3822.5|3824.5|3824|3824.5|3824|3822.5|3822|3590
1709900700000|2024-03-08 12:25:00|3825|3823.5|3825|3824|3826|3825.5|3824|3823.5|4876
1709901000000|2024-03-08 12:30:00|3825.5|3824.5|3827|3826.5|3827|3826.5|3823.5|3823|5717
1709901300000|2024-03-08 12:35:00|3826.5|3826|3826.5|3826|3826.5|3826|3823.5|3823|5209
1709901600000|2024-03-08 12:40:00|3827|3826.5|3827.5|3826.5|3827.5|3827|3825.5|3825|4025
1709901900000|2024-03-08 12:45:00|3827|3826|3826|3825.5|3828|3827.5|3824.5|3823.5|4041
1709902200000|2024-03-08 12:50:00|3825.5|3825|3826|3825.5|3826.5|3826|3824|3823.5|3689
1709902500000|2024-03-08 12:55:00|3827|3826.5|3825|3824.5|3827|3826.5|3824.5|3824|3326
1709902800000|2024-03-08 13:00:00|3825.5|3824|3826|3825|3826.5|3826|3824.5|3824|4215
1709903100000|2024-03-08 13:05:00|3825.5|3824.5|3825.5|3825|3826|3825|3824|3823.5|3051
1709903400000|2024-03-08 13:10:00|3825|3824.5|3828.5|3827.5|3828.5|3828|3825|3824.5|3185
1709903700000|2024-03-08 13:15:00|3828|3827|3830.5|3830|3832|3831.5|3827.5|3827|4752
1709904000000|2024-03-08 13:20:00|3831|3829.5|3832|3831|3832|3831.5|3829.5|3829|3044
1709904300000|2024-03-08 13:25:00|3831.5|3831.5|3836|3833|3843|3834.5|3831.5|3831|6486
1709904600000|2024-03-08 13:30:00|3838|3835|3829.5|3828.5|3838|3835|3829|3828.5|9233
1709904900000|2024-03-08 13:35:00|3830|3829|3834|3833|3834|3833|3829|3828|2896
1709905200000|2024-03-08 13:40:00|3833.5|3832.5|3830|3829.5|3834|3833|3830|3829.5|7219
1709905500000|2024-03-08 13:45:00|3829.5|3828.5|3821.5|3820.5|3829.5|3828.5|3821|3820.5|8090
1709905800000|2024-03-08 13:50:00|3821|3821|3824|3823.5|3825|3824.5|3821|3820.5|6120
1709906100000|2024-03-08 13:55:00|3824.5|3824|3822.5|3822|3827.5|3827|3820|3819|2693
1709906400000|2024-03-08 14:00:00|3822|3821.5|3825|3824.5|3825.5|3824.5|3822|3821|5287
1709906700000|2024-03-08 14:05:00|3825.5|3824|3823.5|3823|3825.5|3824|3823|3822.5|5234
1709907000000|2024-03-08 14:10:00|3823|3822.5|3825|3824|3825|3824|3823|3822|3549
1709907300000|2024-03-08 14:15:00|3824.5|3823.5|3822|3821.5|3824.5|3823.5|3821|3820.5|4653
1709907600000|2024-03-08 14:20:00|3822.5|3821|3823.5|3822.5|3823.5|3823|3821.5|3821|6093
1709907900000|2024-03-08 14:25:00|3824.5|3823|3823|3822.5|3829.5|3829|3823|3822.5|12100
1709908200000|2024-03-08 14:30:00|3822.5|3822|3816|3815.5|3822.5|3822|3813|3812|17005
1709908500000|2024-03-08 14:35:00|3816.5|3816|3817|3816.5|3820.5|3820|3815.5|3815|11280
1709908800000|2024-03-08 14:40:00|3816.5|3816|3817|3816.5|3818|3817|3815|3814.5|6538
1709909100000|2024-03-08 14:45:00|3816.5|3816|3821.5|3821|3822|3821.5|3816.5|3816|5969
1709909400000|2024-03-08 14:50:00|3820.5|3820|3819.5|3818.5|3821|3820|3817.5|3817|11205
1709909700000|2024-03-08 14:55:00|3819|3819|3822|3821.5|3822.5|3821.5|3818|3817.5|9442
1709910000000|2024-03-08 15:00:00|3821.5|3821|3820|3819.5|3822.5|3822|3820|3819|10439
1709910300000|2024-03-08 15:05:00|3819.5|3819|3816|3815.5|3820.5|3819.5|3816|3815.5|12461
1709910600000|2024-03-08 15:10:00|3816.5|3816|3822.5|3822|3822.5|3822|3816.5|3816|10666
1709910900000|2024-03-08 15:15:00|3822|3821.5|3817.5|3817|3822.5|3821.5|3817|3816.5|9690
1709911200000|2024-03-08 15:20:00|3818|3817.5|3822|3821.5|3822.5|3821.5|3817.5|3817|11444
1709911500000|2024-03-08 15:25:00|3821.5|3821|3823|3822.5|3824|3823|3821.5|3821|7985
1709911800000|2024-03-08 15:30:00|3822.5|3822|3824|3823.5|3825|3824.5|3822.5|3822|9864
1709912100000|2024-03-08 15:35:00|3823|3822.5|3825|3824.5|3825.5|3824.5|3823|3822.5|7051
1709912400000|2024-03-08 15:40:00|3824.5|3824|3826.5|3826|3827|3826|3824|3823.5|7101
1709912700000|2024-03-08 15:45:00|3827|3826.5|3826|3825.5|3829.5|3829|3825|3824|15240
1709913000000|2024-03-08 15:50:00|3825.5|3825|3828|3827|3828|3827|3825.5|3825|10824
1709913300000|2024-03-08 15:55:00|3828.5|3828|3828|3827.5|3831|3830|3827|3826.5|17355
1709913600000|2024-03-08 16:00:00|3828.5|3828|3831|3830.5|3833.5|3833|3826.5|3825.5|33370
1709913900000|2024-03-08 16:05:00|3831.5|3831|3832.5|3831.5|3832.5|3831.5|3828.5|3828|14136
1709914200000|2024-03-08 16:10:00|3831.5|3831|3829.5|3829|3832.5|3831.5|3829.5|3829|9913
1709914500000|2024-03-08 16:15:00|3830|3829.5|3832|3831.5|3832|3831.5|3829.5|3829|105236
1709914800000|2024-03-08 16:20:00|3832.5|3832|3832.5|3832|3832.5|3832|3831|3830.5|10918
1709915100000|2024-03-08 16:25:00|3833|3832.5|3832.5|3831.5|3834|3833.5|3831.5|3831|10835
1710144000000|2024-03-11 08:00:00|3831.5|3829|3836|3834|3845.5|3843.5|3831.5|3829|16635
1710144300000|2024-03-11 08:05:00|3836.5|3835|3835|3834|3843|3842.5|3834.5|3833.5|5231
1710144600000|2024-03-11 08:10:00|3836|3835|3841|3840.5|3841|3840.5|3835|3834|4826
1710144900000|2024-03-11 08:15:00|3840.5|3840|3845.5|3844.5|3846|3845.5|3840.5|3839.5|5769
1710145200000|2024-03-11 08:20:00|3844.5|3844|3851.5|3850.5|3853|3852|3844.5|3844|6673
1710145500000|2024-03-11 08:25:00|3851|3851|3852.5|3851.5|3854|3853|3851|3851|7253
1710145800000|2024-03-11 08:30:00|3852|3851|3853.5|3852.5|3857.5|3856.5|3851|3850.5|5549
1710146100000|2024-03-11 08:35:00|3854.5|3854|3852|3851|3857|3856|3852|3851|25637
1710146400000|2024-03-11 08:40:00|3851.5|3851.5|3850.5|3850|3854|3853|3850.5|3850|9659
1710146700000|2024-03-11 08:45:00|3851|3850.5|3855|3854|3855.5|3854.5|3851|3850.5|10577
1710147000000|2024-03-11 08:50:00|3854.5|3853.5|3857|3856.5|3857|3856.5|3853|3852.5|16940
1710147300000|2024-03-11 08:55:00|3858|3857.5|3853.5|3853|3858|3857.5|3853.5|3853|12878
1710147600000|2024-03-11 09:00:00|3853|3852.5|3856.5|3855.5|3856.5|3855.5|3853|3852.5|13658
1710147900000|2024-03-11 09:05:00|3856|3855|3856|3855.5|3857|3856.5|3855.5|3855|6784
1710148200000|2024-03-11 09:10:00|3856.5|3855|3856.5|3856|3858.5|3858|3856|3855|3256
1710148500000|2024-03-11 09:15:00|3856|3855.5|3857|3856.5|3857.5|3856.5|3855.5|3855|11476
1710148800000|2024-03-11 09:20:00|3857.5|3857|3855.5|3855|3858|3857.5|3855.5|3855|3916
1710149100000|2024-03-11 09:25:00|3856|3855.5|3854.5|3854|3856|3855.5|3854.5|3854|10672
1710149400000|2024-03-11 09:30:00|3855|3854.5|3848|3847.5|3855|3854.5|3848|3847.5|9164
1710149700000|2024-03-11 09:35:00|3847.5|3847|3849|3848.5|3850.5|3849.5|3847.5|3847|3030
1710150000000|2024-03-11 09:40:00|3848.5|3847.5|3851|3850.5|3851|3850.5|3847.5|3846.5|4289
1710150300000|2024-03-11 09:45:00|3850.5|3850|3850.5|3849.5|3851|3850|3849.5|3849|6432
1710150600000|2024-03-11 09:50:00|3851|3850|3850.5|3849.5|3851|3850.5|3850|3849.5|6835
1710150900000|2024-03-11 09:55:00|3850|3850|3848.5|3847.5|3850.5|3850|3848|3847.5|13793
1710151200000|2024-03-11 10:00:00|3849|3848|3846|3845.5|3849.5|3849|3843.5|3843|5295
1710151500000|2024-03-11 10:05:00|3846.5|3846|3847|3846.5|3848|3847|3846|3845|5948
1710151800000|2024-03-11 10:10:00|3847.5|3847|3844.5|3844|3848|3847.5|3844.5|3844|5169
1710152100000|2024-03-11 10:15:00|3845|3844.5|3837.5|3837|3845|3844.5|3837.5|3837|9980
1710152400000|2024-03-11 10:20:00|3838|3837.5|3842.5|3842|3842.5|3842|3836.5|3836|7911
1710152700000|2024-03-11 10:25:00|3843|3842.5|3841.5|3841|3843.5|3843|3841.5|3841|5765
1710153000000|2024-03-11 10:30:00|3842|3841.5|3841.5|3841|3842|3841.5|3841.5|3841|10195
1710153300000|2024-03-11 10:35:00|3842|3841.5|3842.5|3842|3843.5|3843|3842|3841.5|2719
1710153600000|2024-03-11 10:40:00|3842|3841.5|3842.5|3842|3843|3842.5|3841.5|3841|5256
1710153900000|2024-03-11 10:45:00|3842|3841.5|3841.5|3841|3843|3842.5|3841.5|3841|4555
1710154200000|2024-03-11 10:50:00|3842|3841.5|3839.5|3839|3842|3841.5|3838|3837.5|11074
1710154500000|2024-03-11 10:55:00|3840|3839.5|3841.5|3841|3841.5|3841|3839|3838|3735
1710154800000|2024-03-11 11:00:00|3841|3840.5|3841|3840|3841.5|3841|3840.5|3840|2555
1710155100000|2024-03-11 11:05:00|3840.5|3839.5|3845.5|3844.5|3845.5|3844.5|3840|3839.5|5114
1710155400000|2024-03-11 11:10:00|3845|3844|3843|3842.5|3845.5|3845|3843|3842.5|3540
1710155700000|2024-03-11 11:15:00|3843.5|3842|3844|3843.5|3844.5|3844|3842.5|3842|4235
1710156000000|2024-03-11 11:20:00|3843.5|3843|3843|3842|3843.5|3843|3842|3841.5|4345
1710156300000|2024-03-11 11:25:00|3842.5|3842.5|3840|3839|3843|3842.5|3840|3839|4202
1710156600000|2024-03-11 11:30:00|3839.5|3838.5|3837.5|3837|3839.5|3838.5|3837|3836.5|10382
1710156900000|2024-03-11 11:35:00|3837|3836.5|3838|3837.5|3839|3838.5|3836|3835.5|2515
1710157200000|2024-03-11 11:40:00|3838.5|3838|3841.5|3841|3841.5|3841|3838.5|3838|7955
1710157500000|2024-03-11 11:45:00|3841|3840.5|3840.5|3840|3841.5|3841|3840|3839.5|8414
1710157800000|2024-03-11 11:50:00|3840|3839.5|3842.5|3842|3842.5|3842|3840|3839.5|17508
1710158100000|2024-03-11 11:55:00|3843.5|3843|3844|3843|3844.5|3844|3842.5|3842|2364
1710158400000|2024-03-11 12:00:00|3843.5|3842|3843.5|3843|3843.5|3843|3840.5|3840|5671
1710158700000|2024-03-11 12:05:00|3844|3843.5|3845.5|3845|3846|3845.5|3844|3843.5|3526
1710159000000|2024-03-11 12:10:00|3845|3844.5|3844|3843.5|3845|3844.5|3842.5|3842|7231
1710159300000|2024-03-11 12:15:00|3843.5|3843|3840.5|3840|3844|3843.5|3840|3839.5|7298
1710159600000|2024-03-11 12:20:00|3841|3840.5|3841|3840.5|3841|3840.5|3839.5|3839|6468
1710159900000|2024-03-11 12:25:00|3840.5|3840|3843|3842.5|3843|3842.5|3840.5|3839.5|1486
1710160200000|2024-03-11 12:30:00|3842.5|3842|3843.5|3842.5|3843.5|3843|3842.5|3842|2177
1710160500000|2024-03-11 12:35:00|3843|3843|3842|3841.5|3845|3844|3842|3841.5|5248
1710160800000|2024-03-11 12:40:00|3842.5|3842|3842|3841.5|3844|3843.5|3842|3841.5|678
1710161100000|2024-03-11 12:45:00|3843|3842.5|3842.5|3842|3844|3843|3842.5|3842|1653
1710161400000|2024-03-11 12:50:00|3843|3841.5|3845.5|3845|3846|3845.5|3843|3841.5|1938
1710161700000|2024-03-11 12:55:00|3846|3845.5|3846.5|3846|3847|3846.5|3846|3845.5|1497
1710162000000|2024-03-11 13:00:00|3846|3845.5|3843.5|3843|3846.5|3846|3843.5|3843|6463
1710162300000|2024-03-11 13:05:00|3844.5|3843.5|3842.5|3842|3844.5|3844|3842.5|3841.5|2482
1710162600000|2024-03-11 13:10:00|3843|3841.5|3844|3843|3844.5|3844|3841.5|3841|4973
1710162900000|2024-03-11 13:15:00|3844.5|3843.5|3844|3843|3844.5|3844|3843|3842.5|105515
1710163200000|2024-03-11 13:20:00|3843.5|3843.5|3848|3847.5|3851.5|3851|3843|3842.5|131711
1710163500000|2024-03-11 13:25:00|3848.5|3848|3848.5|3848|3852|3851|3848|3847.5|3969
1710163800000|2024-03-11 13:30:00|3849|3847.5|3853.5|3852.5|3854|3853|3847|3846|15365
1710164100000|2024-03-11 13:35:00|3853|3853|3848|3847|3853.5|3853|3848|3847|31944
1710164400000|2024-03-11 13:40:00|3847.5|3847.5|3850.5|3850|3853.5|3852.5|3846|3845|7550
1710164700000|2024-03-11 13:45:00|3850|3849.5|3849|3848.5|3850|3849.5|3847.5|3846.5|7198
1710165000000|2024-03-11 13:50:00|3848.5|3848|3849.5|3849|3850.5|3850|3847.5|3847|5551
1710165300000|2024-03-11 13:55:00|3850|3849.5|3847.5|3847|3850.5|3849.5|3847.5|3846.5|5943
1710165600000|2024-03-11 14:00:00|3847|3846.5|3847.5|3846.5|3849.5|3849|3846.5|3846|14182
1710165900000|2024-03-11 14:05:00|3847|3846|3845.5|3845|3847|3846|3844|3843.5|7247
1710166200000|2024-03-11 14:10:00|3846|3845.5|3843|3842.5|3846|3845.5|3842.5|3842|8047
1710166500000|2024-03-11 14:15:00|3842.5|3842|3843|3842.5|3843.5|3843|3842.5|3842|7459
1710166800000|2024-03-11 14:20:00|3842.5|3842|3841|3840.5|3843|3842.5|3840.5|3840|7966
1710167100000|2024-03-11 14:25:00|3841.5|3841|3840|3839.5|3841.5|3841|3839.5|3839|6915
1710167400000|2024-03-11 14:30:00|3840.5|3840|3841|3840.5|3841.5|3841|3839.5|3839|6424
1710167700000|2024-03-11 14:35:00|3840.5|3840|3841.5|3841|3843.5|3843|3840|3839.5|54655
1710168000000|2024-03-11 14:40:00|3841|3840.5|3837.5|3837|3841.5|3841|3837|3836.5|6375
1710168300000|2024-03-11 14:45:00|3837|3836.5|3838.5|3838|3839.5|3839|3837|3836.5|6676
1710168600000|2024-03-11 14:50:00|3839|3838.5|3838.5|3838|3839|3838.5|3836.5|3836|5906
1710168900000|2024-03-11 14:55:00|3839|3838.5|3843|3842.5|3843|3842.5|3839|3838.5|12986
1710169200000|2024-03-11 15:00:00|3842.5|3842|3840.5|3840|3843|3842.5|3840|3839.5|10727
1710169500000|2024-03-11 15:05:00|3840|3839.5|3845|3844.5|3845|3844.5|3840|3839.5|39744
1710169800000|2024-03-11 15:10:00|3844.5|3844|3845.5|3845|3845.5|3845|3844|3843.5|5417
1710170100000|2024-03-11 15:15:00|3846|3845.5|3848|3847.5|3849|3848.5|3845|3844.5|7360
1710170400000|2024-03-11 15:20:00|3847.5|3847|3849|3848.5|3849|3848.5|3847.5|3847|248676
1710170700000|2024-03-11 15:25:00|3849.5|3849|3847.5|3846.5|3850.5|3850|3847|3846.5|5544
1710171000000|2024-03-11 15:30:00|3848|3847|3848.5|3848|3851|3850.5|3846.5|3846|6724
1710171300000|2024-03-11 15:35:00|3848|3847.5|3850.5|3850|3851|3850.5|3848|3847.5|12533
1710171600000|2024-03-11 15:40:00|3851|3850.5|3849|3848|3851.5|3851|3848.5|3848|8767
1710171900000|2024-03-11 15:45:00|3849.5|3848.5|3848.5|3848|3850|3849.5|3848|3847.5|7942
1710172200000|2024-03-11 15:50:00|3849.5|3848.5|3850|3849.5|3851|3850.5|3849.5|3848.5|7720
1710172500000|2024-03-11 15:55:00|3850.5|3850|3853|3852.5|3853|3852.5|3849.5|3849|56729
1710172800000|2024-03-11 16:00:00|3853.5|3853|3855.5|3855|3856|3855.5|3853|3852.5|8098
1710173100000|2024-03-11 16:05:00|3856|3855.5|3853.5|3853|3856|3855.5|3853|3852|247668
1710173400000|2024-03-11 16:10:00|3853|3852.5|3853|3852.5|3854|3853|3852|3851.5|13655
1710173700000|2024-03-11 16:15:00|3853.5|3853|3852.5|3852|3854|3853.5|3852.5|3852|14679
1710174000000|2024-03-11 16:20:00|3853|3852.5|3854|3853.5|3854.5|3854|3853|3852.5|17920
1710174300000|2024-03-11 16:25:00|3853.5|3853|3854|3853.5|3854.5|3854|3853|3852.5|14011
1710230400000|2024-03-12 08:00:00|3878|3874|3887.5|3885.5|3889|3887|3876.5|3874|55983
1710230700000|2024-03-12 08:05:00|3890|3888|3892.5|3891.5|3893.5|3892|3889.5|3888|4033
1710231000000|2024-03-12 08:10:00|3891|3891|3885|3884|3893|3892.5|3883.5|3882.5|13462
1710231300000|2024-03-12 08:15:00|3884.5|3883.5|3877.5|3877|3884.5|3883.5|3875.5|3874|7074
1710231600000|2024-03-12 08:20:00|3878|3877.5|3882.5|3881.5|3883.5|3882.5|3878|3877|3624
1710231900000|2024-03-12 08:25:00|3882|3881|3880.5|3880|3882.5|3882|3878.5|3877|5349
1710232200000|2024-03-12 08:30:00|3881.5|3880.5|3885.5|3884.5|3886|3885.5|3881.5|3880.5|5781
1710232500000|2024-03-12 08:35:00|3885|3885|3893.5|3893|3893.5|3893|3885|3884.5|5096
1710232800000|2024-03-12 08:40:00|3894.5|3894|3896|3895|3896.5|3896|3894|3893|13016
1710233100000|2024-03-12 08:45:00|3895.5|3895.5|3893.5|3892.5|3896|3895.5|3891.5|3890.5|3898
1710233400000|2024-03-12 08:50:00|3893|3893|3891|3890|3894|3893.5|3888.5|3887.5|3110
1710233700000|2024-03-12 08:55:00|3891.5|3891|3889|3888.5|3892|3891.5|3889|3888.5|3278
1710234000000|2024-03-12 09:00:00|3889.5|3889|3887|3886|3890.5|3890|3887|3886|3474
1710234300000|2024-03-12 09:05:00|3886.5|3885.5|3887|3886.5|3888|3887.5|3886|3885|2571
1710234600000|2024-03-12 09:10:00|3887.5|3887|3886.5|3886|3887.5|3887|3885.5|3885|4584
1710234900000|2024-03-12 09:15:00|3886|3885.5|3885.5|3884.5|3886.5|3886|3885|3884.5|2264
1710235200000|2024-03-12 09:20:00|3886.5|3885|3886.5|3886|3887|3886.5|3886.5|3885|1334
1710235500000|2024-03-12 09:25:00|3887|3886.5|3886|3885.5|3888.5|3888|3885.5|3884.5|4656
1710235800000|2024-03-12 09:30:00|3885.5|3885|3883|3882.5|3887|3886.5|3883|3882.5|20263
1710236100000|2024-03-12 09:35:00|3882.5|3882|3883.5|3883|3883.5|3883|3882.5|3881.5|2751
1710236400000|2024-03-12 09:40:00|3883|3882.5|3882|3881.5|3883|3883|3881|3880.5|3514
1710236700000|2024-03-12 09:45:00|3882.5|3882|3884|3883.5|3884|3883.5|3882.5|3881.5|4562
1710237000000|2024-03-12 09:50:00|3883.5|3883|3881.5|3881|3884|3883.5|3881.5|3881|3805
1710237300000|2024-03-12 09:55:00|3881|3880.5|3878.5|3878|3881.5|3881|3878|3877.5|4131
1710237600000|2024-03-12 10:00:00|3878|3877.5|3878|3877|3878.5|3878|3876|3875.5|6355
1710237900000|2024-03-12 10:05:00|3878.5|3877.5|3879.5|3879|3880|3879.5|3878.5|3877.5|6419
1710238200000|2024-03-12 10:10:00|3879|3878.5|3881|3880|3881.5|3881|3879|3878|11454
1710238500000|2024-03-12 10:15:00|3882|3881|3885|3884.5|3885|3884.5|3881.5|3881|3836
1710238800000|2024-03-12 10:20:00|3885.5|3885|3887.5|3886.5|3887.5|3887|3885.5|3885|4419
1710239100000|2024-03-12 10:25:00|3887|3887|3885.5|3884.5|3887.5|3887|3885.5|3884.5|2313
1710239400000|2024-03-12 10:30:00|3885|3884|3886|3885.5|3886|3885.5|3884|3883.5|3579
1710239700000|2024-03-12 10:35:00|3885.5|3885|3886|3885.5|3886|3885.5|3884.5|3884|2488
1710240000000|2024-03-12 10:40:00|3885.5|3885|3884.5|3884|3886|3885.5|3884.5|3884|3812
1710240300000|2024-03-12 10:45:00|3884|3883.5|3885.5|3885|3886|3885.5|3884|3883.5|3484
1710240600000|2024-03-12 10:50:00|3886|3885.5|3886|3885.5|3886|3885.5|3885.5|3885|4426
1710240900000|2024-03-12 10:55:00|3886.5|3886|3886.5|3886|3888.5|3888|3886.5|3886|2767
1710241200000|2024-03-12 11:00:00|3886|3885.5|3883.5|3883|3886.5|3886|3883.5|3883|8902
1710241500000|2024-03-12 11:05:00|3883|3882.5|3879.5|3879|3883.5|3883|3879|3878.5|7948
1710241800000|2024-03-12 11:10:00|3880.5|3879.5|3882|3881.5|3882|3881.5|3880.5|3879.5|6060
1710242100000|2024-03-12 11:15:00|3881.5|3881|3883.5|3883|3884.5|3883.5|3881.5|3881|5076
1710242400000|2024-03-12 11:20:00|3883|3882.5|3882.5|3882|3883|3883|3880.5|3880|3294
1710242700000|2024-03-12 11:25:00|3883|3882.5|3884.5|3884|3884.5|3884|3883|3882.5|2675
1710243000000|2024-03-12 11:30:00|3884|3883.5|3886|3885.5|3886|3885.5|3883.5|3883|2791
1710243300000|2024-03-12 11:35:00|3886.5|3885|3886.5|3886|3889|3888.5|3886|3885|6912
1710243600000|2024-03-12 11:40:00|3886|3885.5|3886.5|3886|3888|3887.5|3885.5|3885|5056
1710243900000|2024-03-12 11:45:00|3886|3885.5|3884|3883|3886.5|3886|3883|3882.5|3461
1710244200000|2024-03-12 11:50:00|3883.5|3882.5|3882|3881|3884|3883.5|3880|3879.5|3467
1710244500000|2024-03-12 11:55:00|3882.5|3881.5|3883.5|3883|3884.5|3884|3882.5|3881|4306
1710244800000|2024-03-12 12:00:00|3884|3883.5|3884|3883.5|3885.5|3885|3883.5|3883|2880
1710245100000|2024-03-12 12:05:00|3884.5|3884|3887|3886.5|3887|3886.5|3884.5|3884|3344
1710245400000|2024-03-12 12:10:00|3887.5|3887|3884|3883|3888|3887.5|3884|3883|51354
1710245700000|2024-03-12 12:15:00|3883.5|3882.5|3882|3881|3884|3883.5|3881.5|3881|1964
1710246000000|2024-03-12 12:20:00|3881.5|3880.5|3881|3880.5|3882.5|3881.5|3881|3880|1510
1710246300000|2024-03-12 12:25:00|3880.5|3880|3881|3880.5|3882.5|3882|3880.5|3879|3701
1710246600000|2024-03-12 12:30:00|3880.5|3880|3883.5|3883|3886|3885|3880.5|3878.5|6957
1710246900000|2024-03-12 12:35:00|3884|3882.5|3883.5|3882.5|3886|3885.5|3883|3882|2931
1710247200000|2024-03-12 12:40:00|3884|3883|3885|3884|3886|3885|3884|3883|3422
1710247500000|2024-03-12 12:45:00|3885.5|3884.5|3887.5|3887|3887.5|3887|3885.5|3884.5|4487
1710247800000|2024-03-12 12:50:00|3888|3887.5|3884|3883.5|3888|3887.5|3884|3883.5|9663
1710248100000|2024-03-12 12:55:00|3883.5|3883|3886|3885.5|3887.5|3886.5|3883|3882.5|4631
1710248400000|2024-03-12 13:00:00|3886.5|3886|3889|3888|3889|3888|3886.5|3886|2237
1710248700000|2024-03-12 13:05:00|3888.5|3887.5|3885.5|3885|3888.5|3887.5|3884.5|3883.5|1466
1710249000000|2024-03-12 13:10:00|3886|3884.5|3887|3886|3887|3886.5|3885|3884|2688
1710249300000|2024-03-12 13:15:00|3886.5|3886.5|3884.5|3884|3887|3886.5|3883|3882.5|10270
1710249600000|2024-03-12 13:20:00|3884|3883.5|3887.5|3887|3887.5|3887|3883.5|3883|2235
1710249900000|2024-03-12 13:25:00|3888|3887.5|3884|3883.5|3888|3887.5|3884|3883|3327
1710250200000|2024-03-12 13:30:00|3883|3883|3881.5|3880.5|3884.5|3883.5|3881|3880.5|6788
1710250500000|2024-03-12 13:35:00|3882|3881|3880.5|3880|3882|3881|3879|3878|4168
1710250800000|2024-03-12 13:40:00|3880|3879.5|3885.5|3884.5|3886.5|3886|3880|3879.5|5484
1710251100000|2024-03-12 13:45:00|3885|3885|3884|3883.5|3887.5|3887|3884|3883.5|3649
1710251400000|2024-03-12 13:50:00|3883.5|3883|3885.5|3885|3885.5|3885|3883.5|3883|3555
1710251700000|2024-03-12 13:55:00|3886|3885.5|3890|3889|3890|3889.5|3885.5|3885|4835
1710252000000|2024-03-12 14:00:00|3889.5|3888.5|3887.5|3886.5|3890|3889|3887|3886.5|3699
1710252300000|2024-03-12 14:05:00|3887|3887|3890.5|3890|3891|3890.5|3886.5|3886|6225
1710252600000|2024-03-12 14:10:00|3890|3889.5|3893|3892.5|3893|3892.5|3889.5|3889|6369
1710252900000|2024-03-12 14:15:00|3893.5|3893|3894|3893.5|3894.5|3894|3892.5|3891.5|2714
1710253200000|2024-03-12 14:20:00|3893.5|3893|3892|3891|3894.5|3894|3891.5|3891|5500
1710253500000|2024-03-12 14:25:00|3891|3890.5|3891|3890.5|3892.5|3892|3891|3890.5|5038
1710253800000|2024-03-12 14:30:00|3890.5|3890|3887|3886|3890.5|3890|3886|3885|7279
1710254100000|2024-03-12 14:35:00|3886.5|3885.5|3885.5|3885|3886.5|3886|3882.5|3882|5531
1710254400000|2024-03-12 14:40:00|3886|3885.5|3888|3887.5|3888.5|3887.5|3886|3885.5|4776
1710254700000|2024-03-12 14:45:00|3887.5|3887|3887.5|3887|3887.5|3887|3885|3884.5|5038
1710255000000|2024-03-12 14:50:00|3887|3886.5|3887.5|3887|3889.5|3889|3886|3885.5|6343
1710255300000|2024-03-12 14:55:00|3888|3887.5|3884|3883.5|3888.5|3888|3883.5|3883|6236
1710255600000|2024-03-12 15:00:00|3883.5|3883|3885|3884.5|3885.5|3885|3883.5|3882.5|7858
1710255900000|2024-03-12 15:05:00|3884.5|3884|3884.5|3884|3885.5|3885|3884|3883.5|6563
1710256200000|2024-03-12 15:10:00|3884|3883.5|3884|3883.5|3885.5|3885|3884|3883.5|4986
1710256500000|2024-03-12 15:15:00|3883.5|3883|3884|3883.5|3885|3884.5|3883.5|3883|9350
1710256800000|2024-03-12 15:20:00|3884.5|3884|3882.5|3882|3886|3885.5|3882.5|3882|4836
1710257100000|2024-03-12 15:25:00|3882|3881.5|3881|3880.5|3882.5|3882|3881|3880.5|7202
1710257400000|2024-03-12 15:30:00|3880|3879.5|3881|3880.5|3881.5|3880.5|3879.5|3879|5312
1710257700000|2024-03-12 15:35:00|3881.5|3881|3882.5|3882|3883|3882.5|3881|3880.5|7832
1710258000000|2024-03-12 15:40:00|3883|3881.5|3882|3881.5|3883|3881.5|3880.5|3880|9229
1710258300000|2024-03-12 15:45:00|3881.5|3881|3877|3876|3882|3881.5|3876.5|3876|12754
1710258600000|2024-03-12 15:50:00|3876.5|3875.5|3877.5|3877|3878|3877.5|3876.5|3875.5|14590
1710258900000|2024-03-12 15:55:00|3878|3877.5|3879.5|3879|3879.5|3879|3877|3876.5|9936
1710259200000|2024-03-12 16:00:00|3879|3878.5|3880|3879.5|3881.5|3881|3878.5|3878|9399
1710259500000|2024-03-12 16:05:00|3879.5|3879|3877|3876.5|3879.5|3879|3876.5|3876|10670
1710259800000|2024-03-12 16:10:00|3877.5|3877|3879|3878|3879.5|3879|3877.5|3877|71831
1710260100000|2024-03-12 16:15:00|3879.5|3878.5|3880|3879.5|3881|3880.5|3878|3877.5|8044
1710260400000|2024-03-12 16:20:00|3880.5|3880|3883|3882.5|3883|3882.5|3880.5|3879.5|15276
1710260700000|2024-03-12 16:25:00|3882.5|3882|3883|3882|3884.5|3884|3881.5|3881|984029
1710316800000|2024-03-13 08:00:00|3880|3869.5|3887|3885.5|3890|3889|3880|3869.5|32376
1710317100000|2024-03-13 08:05:00|3885|3883.5|3891|3890|3891.5|3890|3883|3882|5140
1710317400000|2024-03-13 08:10:00|3892.5|3891|3893.5|3892.5|3894|3893|3889.5|3888.5|2688
1710317700000|2024-03-13 08:15:00|3894|3891.5|3887.5|3886.5|3894|3891.5|3887|3886|2865
1710318000000|2024-03-13 08:20:00|3888.5|3887|3887.5|3886|3892|3891|3887.5|3886|2054
1710318300000|2024-03-13 08:25:00|3887|3885|3886|3885|3887|3886|3885.5|3884.5|43942
1710318600000|2024-03-13 08:30:00|3885|3884|3882.5|3881|3885|3884|3879|3878|8783
1710318900000|2024-03-13 08:35:00|3882|3881.5|3881.5|3880.5|3883.5|3882.5|3881|3879.5|4431
1710319200000|2024-03-13 08:40:00|3882|3881|3882.5|3882|3882.5|3882|3880.5|3880|3803
1710319500000|2024-03-13 08:45:00|3882|3881.5|3881|3880.5|3882|3881.5|3879|3878|4430
1710319800000|2024-03-13 08:50:00|3881.5|3879.5|3882.5|3882|3885.5|3885|3880.5|3879.5|3745
1710320100000|2024-03-13 08:55:00|3882|3881.5|3881.5|3880.5|3884|3883.5|3881|3880.5|3330
1710320400000|2024-03-13 09:00:00|3881|3881|3880.5|3880|3882.5|3882|3880.5|3879.5|5132
1710320700000|2024-03-13 09:05:00|3880|3879.5|3880|3879.5|3880.5|3880|3878.5|3878|3863
1710321000000|2024-03-13 09:10:00|3880.5|3880|3881|3880.5|3881|3880.5|3878|3877.5|7721
1710321300000|2024-03-13 09:15:00|3880.5|3880|3881|3880.5|3883|3882.5|3880.5|3880|3846
1710321600000|2024-03-13 09:20:00|3880.5|3880|3880.5|3880|3881|3880.5|3879.5|3879|2333
1710321900000|2024-03-13 09:25:00|3881|3880.5|3882.5|3882|3883.5|3883|3880.5|3880|3588
1710322200000|2024-03-13 09:30:00|3883|3882.5|3881.5|3881|3884|3883.5|3881.5|3881|2257
1710322500000|2024-03-13 09:35:00|3882|3881.5|3886.5|3886|3888|3887.5|3882|3881.5|3794
1710322800000|2024-03-13 09:40:00|3886|3885.5|3887.5|3887|3887.5|3887|3883.5|3883|4354
1710323100000|2024-03-13 09:45:00|3887|3886.5|3887.5|3887|3887.5|3887|3885|3884.5|3177
1710323400000|2024-03-13 09:50:00|3888|3887.5|3886|3885.5|3889|3888.5|3885.5|3885|10132
1710323700000|2024-03-13 09:55:00|3886.5|3886|3887|3886.5|3888|3887.5|3886.5|3886|3497
1710324000000|2024-03-13 10:00:00|3886.5|3886|3890.5|3890|3892|3891.5|3886.5|3886|3207
1710324300000|2024-03-13 10:05:00|3891|3890.5|3889|3888.5|3891|3890.5|3888.5|3888|3321
1710324600000|2024-03-13 10:10:00|3889.5|3889|3888.5|3888|3889.5|3889|3888.5|3888|4718
1710324900000|2024-03-13 10:15:00|3888|3887.5|3889|3888.5|3889.5|3889|3887.5|3887|4461
1710325200000|2024-03-13 10:20:00|3888.5|3888|3887.5|3887|3889|3888|3887|3886.5|1901
1710325500000|2024-03-13 10:25:00|3887|3886.5|3884.5|3884|3887|3886.5|3884|3883.5|4910
1710325800000|2024-03-13 10:30:00|3884|3883.5|3887|3886.5|3887.5|3887|3884|3883.5|3315
1710326100000|2024-03-13 10:35:00|3886.5|3886|3887.5|3887|3888|3887|3886|3885.5|1548
1710326400000|2024-03-13 10:40:00|3887|3886.5|3886|3885.5|3888.5|3887.5|3886|3885|1667
1710326700000|2024-03-13 10:45:00|3885.5|3885|3887|3886.5|3887.5|3887|3885.5|3884.5|2619
1710327000000|2024-03-13 10:50:00|3887.5|3887|3887.5|3887|3887.5|3887|3887|3886.5|1985
1710327300000|2024-03-13 10:55:00|3888|3887.5|3891.5|3891|3891.5|3891|3888|3887.5|6011
1710327600000|2024-03-13 11:00:00|3892|3891.5|3894|3893.5|3894.5|3893.5|3891.5|3891|4409
1710327900000|2024-03-13 11:05:00|3893.5|3893|3890.5|3890|3893.5|3893|3890.5|3890|1836
1710328200000|2024-03-13 11:10:00|3890|3889.5|3890|3889.5|3892|3891.5|3890|3889.5|2054
1710328500000|2024-03-13 11:15:00|3889.5|3889|3892|3891.5|3892|3891.5|3889|3888|2618
1710328800000|2024-03-13 11:20:00|3892.5|3892|3891.5|3891|3893.5|3893|3891|3890.5|2315
1710329100000|2024-03-13 11:25:00|3891|3890.5|3893.5|3893|3893.5|3893|3891|3890.5|1610
1710329400000|2024-03-13 11:30:00|3893|3892.5|3889.5|3889|3893.5|3893|3889.5|3888.5|3629
1710329700000|2024-03-13 11:35:00|3890|3889.5|3891|3890.5|3891|3890.5|3889|3888.5|5630
1710330000000|2024-03-13 11:40:00|3890.5|3890|3889|3888.5|3890.5|3890|3888|3887.5|6680
1710330300000|2024-03-13 11:45:00|3889.5|3888|3888|3887.5|3889.5|3888.5|3888|3887.5|6017
1710330600000|2024-03-13 11:50:00|3887.5|3887|3886.5|3886|3889|3888.5|3886|3885.5|6122
1710330900000|2024-03-13 11:55:00|3886|3885.5|3885.5|3885|3887|3886.5|3885|3884.5|4582
1710331200000|2024-03-13 12:00:00|3886|3885.5|3887|3886.5|3887.5|3886.5|3885|3884.5|5071
1710331500000|2024-03-13 12:05:00|3886.5|3886|3884|3883.5|3888.5|3887.5|3883.5|3883|7971
1710331800000|2024-03-13 12:10:00|3883.5|3883|3881.5|3881|3883.5|3883|3881.5|3880.5|3727
1710332100000|2024-03-13 12:15:00|3881|3880.5|3883|3882.5|3884|3883|3880|3879.5|3461
1710332400000|2024-03-13 12:20:00|3882|3881.5|3881|3880.5|3883|3882.5|3880|3879.5|2316
1710332700000|2024-03-13 12:25:00|3880.5|3880|3880.5|3880|3881.5|3881|3879|3878|3418
1710333000000|2024-03-13 12:30:00|3880|3879.5|3879.5|3879|3881|3880.5|3879|3878|4308
1710333300000|2024-03-13 12:35:00|3880|3879.5|3881.5|3881|3882|3881.5|3879|3878.5|3183
1710333600000|2024-03-13 12:40:00|3880.5|3880.5|3880.5|3879.5|3881|3880.5|3879.5|3879|2612
1710333900000|2024-03-13 12:45:00|3880|3880|3883|3882.5|3883|3882.5|3880|3879.5|1709
1710334200000|2024-03-13 12:50:00|3883.5|3883|3886.5|3886|3887|3886.5|3883.5|3883|3940
1710334500000|2024-03-13 12:55:00|3887.5|3887|3889.5|3889|3889.5|3889|3887.5|3886.5|2303
1710334800000|2024-03-13 13:00:00|3889|3888.5|3889.5|3888.5|3890.5|3889.5|3888.5|3888|3129
1710335100000|2024-03-13 13:05:00|3889|3889|3891.5|3891|3891.5|3891|3889|3889|2998
1710335400000|2024-03-13 13:10:00|3892.5|3892|3894|3893.5|3894|3893.5|3891.5|3891|2399
1710335700000|2024-03-13 13:15:00|3893.5|3893|3894.5|3893.5|3894.5|3894|3893|3892.5|3110
1710336000000|2024-03-13 13:20:00|3894|3894|3896.5|3896|3896.5|3896|3894|3893.5|4893
1710336300000|2024-03-13 13:25:00|3896|3895.5|3898|3897.5|3898|3897.5|3895.5|3895|4564
1710336600000|2024-03-13 13:30:00|3899|3898.5|3900|3899.5|3904|3903.5|3897|3896.5|10206
1710336900000|2024-03-13 13:35:00|3899.5|3899|3901.5|3901|3903.5|3903|3898.5|3898|8693
1710337200000|2024-03-13 13:40:00|3902|3901.5|3902.5|3902|3903.5|3903|3899|3898.5|11685
1710337500000|2024-03-13 13:45:00|3902|3901.5|3904.5|3903.5|3905.5|3905|3902|3901.5|627166
1710337800000|2024-03-13 13:50:00|3904|3903|3904.5|3904|3905|3904|3902.5|3902|8487
1710338100000|2024-03-13 13:55:00|3905|3904.5|3902|3901.5|3906|3905.5|3902|3901.5|5670
1710338400000|2024-03-13 14:00:00|3903|3902.5|3900.5|3899.5|3903|3902.5|3899|3898.5|7349
1710338700000|2024-03-13 14:05:00|3900|3899|3900|3899.5|3902|3901|3899|3898.5|4590
1710339000000|2024-03-13 14:10:00|3899.5|3899|3898|3897.5|3900.5|3900|3896.5|3896|10079
1710339300000|2024-03-13 14:15:00|3898.5|3898|3900|3899.5|3900|3899.5|3896.5|3896|7009
1710339600000|2024-03-13 14:20:00|3899.5|3899|3898|3897.5|3900.5|3900|3898|3897.5|4254
1710339900000|2024-03-13 14:25:00|3898.5|3898|3897.5|3897|3898.5|3898|3897|3896.5|4975
1710340200000|2024-03-13 14:30:00|3898|3897.5|3896|3895|3898|3897.5|3895|3894.5|8022
1710340500000|2024-03-13 14:35:00|3895.5|3895.5|3894|3893.5|3897.5|3897|3893|3892.5|3495
1710340800000|2024-03-13 14:40:00|3893.5|3893|3893|3892.5|3894|3893.5|3892|3891.5|5267
1710341100000|2024-03-13 14:45:00|3892.5|3892|3889.5|3889|3892.5|3892|3888.5|3888|7599
1710341400000|2024-03-13 14:50:00|3889|3888.5|3888|3887.5|3890.5|3890|3887.5|3887|7622
1710341700000|2024-03-13 14:55:00|3887.5|3887|3888.5|3887.5|3888.5|3888|3887|3886.5|13899
1710342000000|2024-03-13 15:00:00|3888|3887|3887|3886|3888.5|3888|3887|3886|5632
1710342300000|2024-03-13 15:05:00|3887.5|3887|3891|3890.5|3891|3890.5|3887|3886|5128
1710342600000|2024-03-13 15:10:00|3891.5|3891|3896.5|3895.5|3896.5|3895.5|3891.5|3891|5120
1710342900000|2024-03-13 15:15:00|3896|3896|3895.5|3895|3896.5|3896|3894.5|3894|3247
1710343200000|2024-03-13 15:20:00|3896|3895.5|3898.5|3898|3899.5|3898.5|3896|3895.5|2960
1710343500000|2024-03-13 15:25:00|3898|3897.5|3900|3899|3900.5|3900|3898|3897.5|5093
1710343800000|2024-03-13 15:30:00|3899.5|3899.5|3902|3901.5|3902|3901.5|3899.5|3899|6943
1710344100000|2024-03-13 15:35:00|3901.5|3901|3901|3900.5|3902.5|3902|3900.5|3900|4840
1710344400000|2024-03-13 15:40:00|3901.5|3901|3900.5|3900|3902|3901.5|3900.5|3900|3091
1710344700000|2024-03-13 15:45:00|3900|3899.5|3900|3899.5|3900.5|3900|3899.5|3899|4835
1710345000000|2024-03-13 15:50:00|3900.5|3900|3900|3899.5|3901|3900.5|3899.5|3899|7307
1710345300000|2024-03-13 15:55:00|3900.5|3900|3899|3898.5|3901|3900.5|3899|3898.5|7831
1710345600000|2024-03-13 16:00:00|3899.5|3899|3901.5|3901|3902|3901.5|3899|3898.5|5699
1710345900000|2024-03-13 16:05:00|3901|3900.5|3903|3902.5|3903.5|3903|3899.5|3899|5737
1710346200000|2024-03-13 16:10:00|3903.5|3903|3901|3900.5|3905|3904.5|3901|3900.5|9887
1710346500000|2024-03-13 16:15:00|3900.5|3900|3900.5|3900|3901.5|3901|3900|3899.5|5958
1710346800000|2024-03-13 16:20:00|3901|3900.5|3903|3902.5|3903.5|3903|3901|3900.5|7155
1710347100000|2024-03-13 16:25:00|3903.5|3903|3903.5|3903|3904.5|3904|3903.5|3903|1514593
1710403200000|2024-03-14 08:00:00|3905.5|3901|3902.5|3901|3906.5|3905|3901|3897|9264
1710403500000|2024-03-14 08:05:00|3903|3902|3906|3905.5|3907.5|3906.5|3901|3899.5|5634
1710403800000|2024-03-14 08:10:00|3906.5|3905|3905|3904|3909|3908|3904.5|3904|4717
1710404100000|2024-03-14 08:15:00|3904.5|3905.5|3907|3906.5|3907.5|3906.5|3904.5|3905|3668
1710404400000|2024-03-14 08:20:00|3906|3905.5|3903|3902|3907|3906.5|3903|3902|4646
1710404700000|2024-03-14 08:25:00|3903.5|3903|3906|3905|3907|3906|3902.5|3902|5166
1710405000000|2024-03-14 08:30:00|3906.5|3905.5|3907.5|3906.5|3908|3907|3904.5|3904|2889
1710405300000|2024-03-14 08:35:00|3907|3906|3905|3904|3907.5|3906|3903|3902.5|3108
1710405600000|2024-03-14 08:40:00|3905.5|3904.5|3907|3906.5|3908|3907|3905.5|3904.5|2668
1710405900000|2024-03-14 08:45:00|3907.5|3907|3906|3905|3908|3907.5|3906|3905|2287
1710406200000|2024-03-14 08:50:00|3905.5|3904.5|3904.5|3904|3905.5|3904.5|3902|3901.5|5515
1710406500000|2024-03-14 08:55:00|3906|3905|3902|3901|3906|3905|3902|3901|3480
1710406800000|2024-03-14 09:00:00|3901.5|3900.5|3901|3900.5|3902.5|3901.5|3900|3899|4158
1710407100000|2024-03-14 09:05:00|3901.5|3900|3900|3899.5|3902.5|3902|3899|3898|1922
1710407400000|2024-03-14 09:10:00|3899.5|3899|3895.5|3895|3900.5|3899|3895.5|3894.5|9110
1710407700000|2024-03-14 09:15:00|3896|3894.5|3898.5|3897.5|3898.5|3897.5|3895.5|3894.5|2788
1710408000000|2024-03-14 09:20:00|3899.5|3898.5|3900|3899|3900|3899|3898|3897.5|3256
1710408300000|2024-03-14 09:25:00|3899.5|3900|3899.5|3899|3902|3901.5|3899.5|3899|2352
1710408600000|2024-03-14 09:30:00|3899|3898.5|3899.5|3899|3899.5|3899|3897|3896.5|2311
1710408900000|2024-03-14 09:35:00|3899|3898.5|3899.5|3899|3900|3899|3897.5|3897|3964
1710409200000|2024-03-14 09:40:00|3899|3898.5|3899.5|3898.5|3900.5|3900|3898|3897.5|2430
1710409500000|2024-03-14 09:45:00|3900|3899|3898|3897.5|3900|3899.5|3897.5|3897|1207
1710409800000|2024-03-14 09:50:00|3898.5|3898|3898|3897|3899.5|3899|3897.5|3897|5461
1710410100000|2024-03-14 09:55:00|3897.5|3897.5|3898.5|3898|3898.5|3898|3897|3896.5|2711
1710410400000|2024-03-14 10:00:00|3898|3897.5|3900|3899.5|3901.5|3901|3898|3897.5|4866
1710410700000|2024-03-14 10:05:00|3900.5|3900|3901.5|3901|3902|3901.5|3899.5|3899|2596
1710411000000|2024-03-14 10:10:00|3901|3900.5|3900|3899|3901.5|3901|3899.5|3899|5312
1710411300000|2024-03-14 10:15:00|3899.5|3899.5|3898|3897.5|3900|3899.5|3897.5|3897|2314
1710411600000|2024-03-14 10:20:00|3898.5|3898|3899|3898.5|3899|3898.5|3898|3897.5|3149
1710411900000|2024-03-14 10:25:00|3899.5|3899|3898.5|3898|3899.5|3899|3897.5|3897|3185
1710412200000|2024-03-14 10:30:00|3898|3897.5|3894.5|3894|3898|3897.5|3894.5|3894|4448
1710412500000|2024-03-14 10:35:00|3895|3894.5|3895|3894.5|3897|3896|3894|3893.5|4504
1710412800000|2024-03-14 10:40:00|3896|3895.5|3898|3897|3898|3897|3895|3894.5|4125
1710413100000|2024-03-14 10:45:00|3898.5|3898|3898.5|3898|3899.5|3898.5|3898|3897.5|3483
1710413400000|2024-03-14 10:50:00|3899|3898.5|3900.5|3900|3900.5|3900|3898.5|3898|3020
1710413700000|2024-03-14 10:55:00|3901|3900.5|3902.5|3902|3902.5|3902|3901|3900.5|5840
1710414000000|2024-03-14 11:00:00|3903|3902.5|3901.5|3901|3903.5|3903|3901.5|3901|3197
1710414300000|2024-03-14 11:05:00|3901|3900.5|3901.5|3901|3902.5|3902|3901|3900.5|4267
1710414600000|2024-03-14 11:10:00|3902|3901.5|3902|3901.5|3902.5|3901.5|3900.5|3900|1912
1710414900000|2024-03-14 11:15:00|3902.5|3900.5|3898.5|3897.5|3902.5|3900.5|3898.5|3897.5|3722
1710415200000|2024-03-14 11:20:00|3898|3898.5|3899.5|3899|3901|3900|3898|3898|12161
1710415500000|2024-03-14 11:25:00|3900|3899.5|3901|3900.5|3901.5|3901|3899.5|3899|2862
1710415800000|2024-03-14 11:30:00|3901.5|3901|3898.5|3898|3901.5|3901|3898|3897.5|470035
1710416100000|2024-03-14 11:35:00|3898|3897.5|3900.5|3900|3900.5|3900|3897|3896.5|3498
1710416400000|2024-03-14 11:40:00|3899.5|3899|3901|3900.5|3901.5|3901|3899.5|3899|2191
1710416700000|2024-03-14 11:45:00|3901.5|3901|3901.5|3901|3901.5|3901|3901|3900.5|1558
1710417000000|2024-03-14 11:50:00|3901|3900.5|3900|3899|3901.5|3901|3899.5|3899|2805
1710417300000|2024-03-14 11:55:00|3900.5|3899.5|3899.5|3898.5|3900.5|3899.5|3899|3898|3661
1710417600000|2024-03-14 12:00:00|3899|3899|3898|3897.5|3900.5|3900|3898|3897.5|2605
1710417900000|2024-03-14 12:05:00|3897.5|3897|3898|3897.5|3898.5|3898|3896.5|3896|3016
1710418200000|2024-03-14 12:10:00|3898.5|3898|3900|3899.5|3900|3899.5|3898|3897.5|3775
1710418500000|2024-03-14 12:15:00|3899.5|3899|3900.5|3899.5|3900.5|3900|3899|3898.5|2153
1710418800000|2024-03-14 12:20:00|3900|3900|3902|3901|3902|3901.5|3900|3899.5|1222
1710419100000|2024-03-14 12:25:00|3901.5|3901.5|3902.5|3901|3903|3902.5|3901|3900.5|4110
1710419400000|2024-03-14 12:30:00|3902|3900.5|3903.5|3903|3903.5|3903|3900.5|3899.5|4381
1710419700000|2024-03-14 12:35:00|3903|3902.5|3906.5|3905.5|3906.5|3905.5|3902.5|3902|3319
1710420000000|2024-03-14 12:40:00|3906|3906|3906.5|3906|3906.5|3906|3904.5|3904|12300
1710420300000|2024-03-14 12:45:00|3907|3906.5|3907|3906.5|3907.5|3907|3906|3905.5|2437
1710420600000|2024-03-14 12:50:00|3907.5|3906|3907|3906.5|3909|3908|3906|3905.5|4969
1710420900000|2024-03-14 12:55:00|3906.5|3906|3907|3906|3908.5|3907.5|3906.5|3906|2479
1710421200000|2024-03-14 13:00:00|3906.5|3906.5|3906|3905.5|3908.5|3907.5|3905.5|3905|1898
1710421500000|2024-03-14 13:05:00|3905.5|3905|3905|3904|3906|3905.5|3904.5|3904|2164
1710421800000|2024-03-14 13:10:00|3904.5|3903.5|3902.5|3901.5|3904.5|3903.5|3902|3901.5|2182
1710422100000|2024-03-14 13:15:00|3902|3902|3903.5|3902.5|3904.5|3903.5|3902|3901.5|2705
1710422400000|2024-03-14 13:20:00|3903|3903.5|3904.5|3904|3906|3905.5|3903|3903.5|14075
1710422700000|2024-03-14 13:25:00|3905|3904.5|3903.5|3903|3906|3905|3903|3902|6572
1710423000000|2024-03-14 13:30:00|3902.5|3902|3892|3891|3902.5|3902|3891.5|3891|7248
1710423300000|2024-03-14 13:35:00|3891.5|3892|3895|3894.5|3896|3895.5|3891.5|3892|11722
1710423600000|2024-03-14 13:40:00|3894.5|3894|3892|3891.5|3895|3894.5|3890.5|3890|45485
1710423900000|2024-03-14 13:45:00|3892.5|3892|3893|3892|3895|3894|3891|3890.5|18341
1710424200000|2024-03-14 13:50:00|3892.5|3891.5|3888|3887|3893|3892|3887.5|3887|10167
1710424500000|2024-03-14 13:55:00|3888.5|3887.5|3890|3889.5|3890.5|3890|3887|3886.5|17302
1710424800000|2024-03-14 14:00:00|3890.5|3890|3892.5|3892|3893|3892.5|3889|3888.5|19037
1710425100000|2024-03-14 14:05:00|3892|3891.5|3890|3889|3892|3891.5|3887.5|3886.5|10327
1710425400000|2024-03-14 14:10:00|3890.5|3889.5|3893|3892.5|3893|3892.5|3890|3889.5|5048
1710425700000|2024-03-14 14:15:00|3892.5|3891.5|3894.5|3893.5|3894.5|3894|3890.5|3890|7575
1710426000000|2024-03-14 14:20:00|3895|3894|3890|3889|3895|3894|3889.5|3889|6827
1710426300000|2024-03-14 14:25:00|3889.5|3889.5|3889.5|3889|3892|3891.5|3889.5|3889|8118
1710426600000|2024-03-14 14:30:00|3889|3888.5|3893|3892.5|3893|3892.5|3889|3888.5|4264
1710426900000|2024-03-14 14:35:00|3893.5|3893|3886.5|3886|3894.5|3893.5|3886|3885.5|5509
1710427200000|2024-03-14 14:40:00|3886|3885.5|3882|3881|3886.5|3886|3881.5|3881|6261
1710427500000|2024-03-14 14:45:00|3881.5|3880.5|3880|3879.5|3882|3881.5|3879.5|3879|6461
1710427800000|2024-03-14 14:50:00|3880.5|3880|3878|3877.5|3881|3880.5|3877.5|3877|8795
1710428100000|2024-03-14 14:55:00|3877.5|3877|3871|3870.5|3877.5|3877|3870.5|3869.5|9646
1710428400000|2024-03-14 15:00:00|3870.5|3869.5|3875.5|3874.5|3876|3875.5|3869.5|3869|4054
1710428700000|2024-03-14 15:05:00|3875|3874|3874.5|3874|3875.5|3875|3872.5|3872|5982
1710429000000|2024-03-14 15:10:00|3873.5|3873|3874|3873.5|3874.5|3874|3872.5|3872|1892
1710429300000|2024-03-14 15:15:00|3874.5|3874|3874.5|3874|3875.5|3875|3874.5|3874|2464
1710429600000|2024-03-14 15:20:00|3874|3873.5|3872|3871.5|3875|3874.5|3872|3871.5|6061
1710429900000|2024-03-14 15:25:00|3871.5|3871|3871|3870.5|3872|3871.5|3870.5|3870|8152
1710430200000|2024-03-14 15:30:00|3872|3871.5|3871.5|3871|3872.5|3872|3871.5|3871|5367
1710430500000|2024-03-14 15:35:00|3872|3871.5|3875|3874.5|3875|3874.5|3872|3871.5|7348
1710430800000|2024-03-14 15:40:00|3875.5|3875|3875|3874.5|3876|3875.5|3874.5|3874|17005
1710431100000|2024-03-14 15:45:00|3875.5|3875|3871.5|3871|3875.5|3875|3871|3870.5|5218
1710431400000|2024-03-14 15:50:00|3872|3871.5|3871|3870.5|3872|3871.5|3870.5|3870|6191
1710431700000|2024-03-14 15:55:00|3871.5|3871|3871.5|3871|3873|3872.5|3871.5|3871|5110
1710432000000|2024-03-14 16:00:00|3872|3871.5|3874.5|3874|3874.5|3874|3871|3870.5|11320
1710432300000|2024-03-14 16:05:00|3874|3873.5|3875|3874.5|3875|3874.5|3874|3873.5|4396
1710432600000|2024-03-14 16:10:00|3875.5|3875|3876|3875.5|3876.5|3876|3875|3874.5|18544
1710432900000|2024-03-14 16:15:00|3876.5|3876|3878.5|3878|3879|3878.5|3876.5|3876|7490
1710433200000|2024-03-14 16:20:00|3879|3878.5|3878.5|3878|3879|3878.5|3876|3875.5|7609
1710433500000|2024-03-14 16:25:00|3879|3878.5|3881|3880|3881|3880|3878.5|3878|12317
1710489600000|2024-03-15 08:00:00|3876|3871|3872.5|3870|3886.5|3885|3870|3868.5|9138
1710489900000|2024-03-15 08:05:00|3872|3869|3865.5|3864|3872|3869|3857|3855.5|15802
1710490200000|2024-03-15 08:10:00|3864.5|3863|3859.5|3859|3873|3871.5|3859.5|3859|6597
1710490500000|2024-03-15 08:15:00|3860.5|3861|3862.5|3861.5|3866.5|3866|3860.5|3860.5|5353
1710490800000|2024-03-15 08:20:00|3862|3861|3863.5|3862|3863.5|3863|3859|3858.5|6265
1710491100000|2024-03-15 08:25:00|3863|3861.5|3865|3864|3865|3864|3859.5|3859|5458
1710491400000|2024-03-15 08:30:00|3864.5|3862.5|3867|3866|3867.5|3866.5|3863|3862|5016
1710491700000|2024-03-15 08:35:00|3866.5|3866.5|3858.5|3857.5|3867|3866.5|3858|3857.5|3878
1710492000000|2024-03-15 08:40:00|3857.5|3857|3861|3859.5|3863.5|3862.5|3857.5|3857|4553
1710492300000|2024-03-15 08:45:00|3861.5|3860|3865.5|3865|3866.5|3866|3861.5|3860|3037
1710492600000|2024-03-15 08:50:00|3866.5|3865.5|3865|3864|3867|3866|3861.5|3860.5|6613
1710492900000|2024-03-15 08:55:00|3865.5|3864.5|3862|3861|3866|3865.5|3861|3860.5|2776
1710493200000|2024-03-15 09:00:00|3861|3860.5|3868.5|3867.5|3868.5|3867.5|3861|3860.5|6528
1710493500000|2024-03-15 09:05:00|3868|3868|3869.5|3868.5|3870.5|3870|3867|3866.5|3964
1710493800000|2024-03-15 09:10:00|3870.5|3869|3868|3867.5|3871.5|3870.5|3868|3867.5|3457
1710494100000|2024-03-15 09:15:00|3868.5|3868|3871.5|3870.5|3871.5|3871|3867|3866.5|4972
1710494400000|2024-03-15 09:20:00|3871|3869.5|3865|3864.5|3871|3869.5|3864.5|3863.5|5273
1710494700000|2024-03-15 09:25:00|3865.5|3865|3870.5|3869.5|3871.5|3870.5|3865.5|3864.5|3187
1710495000000|2024-03-15 09:30:00|3871.5|3870|3875|3874|3875|3874.5|3870|3869|3679
1710495300000|2024-03-15 09:35:00|3876|3874.5|3872.5|3871.5|3876|3875|3871.5|3871|3150
1710495600000|2024-03-15 09:40:00|3873|3872|3868.5|3868|3873.5|3872.5|3867|3866.5|6173
1710495900000|2024-03-15 09:45:00|3869|3868.5|3870|3869.5|3871|3870|3869|3868.5|2928
1710496200000|2024-03-15 09:50:00|3869|3868.5|3870.5|3870|3870.5|3870|3868|3867.5|1869
1710496500000|2024-03-15 09:55:00|3871|3870.5|3867|3866.5|3871|3870.5|3867|3866.5|3627
1710496800000|2024-03-15 10:00:00|3867.5|3867|3867|3866|3869.5|3869|3866.5|3866|6787
1710497100000|2024-03-15 10:05:00|3866.5|3866.5|3862.5|3862|3867.5|3866.5|3862|3861.5|6493
1710497700000|2024-03-15 10:15:00|3863.5|3863|3859|3858|3864|3863|3856.5|3855.5|14593
1710498000000|2024-03-15 10:20:00|3858.5|3858.5|3859.5|3859|3864|3863.5|3858.5|3858.5|11073
1710498300000|2024-03-15 10:25:00|3859|3858.5|3860|3859|3861|3860|3858|3857.5|8000
1710498600000|2024-03-15 10:30:00|3859.5|3858.5|3854.5|3854|3859.5|3858.5|3854.5|3853.5|6285
1710498900000|2024-03-15 10:35:00|3855|3854.5|3860.5|3859.5|3862|3861|3854.5|3854.5|5278
1710499200000|2024-03-15 10:40:00|3860|3859|3863.5|3862.5|3864.5|3863.5|3859|3858.5|11704
1710499500000|2024-03-15 10:45:00|3864.5|3863|3861.5|3861|3864.5|3863.5|3860.5|3860|25029
1710499800000|2024-03-15 10:50:00|3861|3860.5|3856.5|3855.5|3862|3861.5|3854.5|3854|15415
1710500100000|2024-03-15 10:55:00|3857.5|3856|3856.5|3856|3859|3858.5|3855|3854.5|18177
1710500400000|2024-03-15 11:00:00|3857|3856.5|3853|3852.5|3857.5|3857|3853|3852|8742
1710500700000|2024-03-15 11:05:00|3851.5|3851|3851.5|3851|3852.5|3851.5|3848.5|3847.5|10835
1710501000000|2024-03-15 11:10:00|3852|3851.5|3854|3853.5|3854|3853.5|3851.5|3851|7460
1710501300000|2024-03-15 11:15:00|3853.5|3853|3855|3854.5|3856|3855.5|3853.5|3853|4850
1710501600000|2024-03-15 11:20:00|3856|3855|3859.5|3858.5|3859.5|3859|3856|3855|4064
1710501900000|2024-03-15 11:25:00|3860|3859|3855.5|3855|3860|3859|3855.5|3855|3471
1710502200000|2024-03-15 11:30:00|3855|3854.5|3856|3855.5|3856|3855.5|3853.5|3852.5|2086
1710502500000|2024-03-15 11:35:00|3855|3855|3859.5|3859|3859.5|3859|3853.5|3852.5|8191
1710502800000|2024-03-15 11:40:00|3859|3858.5|3859.5|3859|3861|3860|3858|3857.5|6228
1710503100000|2024-03-15 11:45:00|3859|3858.5|3863|3862.5|3864.5|3863.5|3859|3858.5|11026
1710503400000|2024-03-15 11:50:00|3863.5|3863|3865|3864.5|3866.5|3865.5|3863.5|3863|6329
1710503700000|2024-03-15 11:55:00|3865.5|3865|3867|3866.5|3867.5|3867|3865|3864|5347
1710504000000|2024-03-15 12:00:00|3867.5|3867|3867|3866.5|3870|3869|3866.5|3865.5|5081
1710504300000|2024-03-15 12:05:00|3866|3865.5|3860|3859.5|3866.5|3865.5|3860|3859.5|12822
1710504600000|2024-03-15 12:10:00|3861|3860|3862.5|3862|3864.5|3864|3860.5|3859.5|4748
1710504900000|2024-03-15 12:15:00|3863.5|3862.5|3860|3859|3864|3863|3859.5|3859|6090
1710505200000|2024-03-15 12:20:00|3859.5|3858.5|3857.5|3856.5|3860|3859|3857.5|3856.5|3555
1710505500000|2024-03-15 12:25:00|3858|3857|3858.5|3856.5|3859|3858|3856.5|3856|5981
1710505800000|2024-03-15 12:30:00|3857.5|3856|3861|3860|3861|3860.5|3855|3854.5|13528
1710506100000|2024-03-15 12:35:00|3860.5|3859.5|3859|3858.5|3865|3864|3859|3858.5|5240
1710506400000|2024-03-15 12:40:00|3858.5|3858|3861|3860|3861|3860|3857|3856|10119
1710506700000|2024-03-15 12:45:00|3861.5|3861|3865|3864|3865|3864|3859.5|3858.5|31754
1710507000000|2024-03-15 12:50:00|3865.5|3864.5|3869.5|3869|3869.5|3869|3865.5|3864.5|3353
1710507300000|2024-03-15 12:55:00|3869|3868.5|3868.5|3867.5|3872|3871|3867.5|3867|4794
1710507600000|2024-03-15 13:00:00|3869.5|3868.5|3866|3865.5|3871|3870.5|3866|3865.5|5679
1710507900000|2024-03-15 13:05:00|3865.5|3865|3867|3866.5|3869|3868|3865.5|3865|5083
1710508200000|2024-03-15 13:10:00|3867.5|3867|3863|3862|3868|3867|3863|3862|9507
1710508500000|2024-03-15 13:15:00|3863.5|3862.5|3866|3865.5|3867|3866|3863.5|3862.5|8588
1710508800000|2024-03-15 13:20:00|3866.5|3866|3863|3862.5|3866.5|3866|3863|3862|5917
1710509100000|2024-03-15 13:25:00|3863.5|3863|3866|3865.5|3868|3867|3863|3862.5|6722
1710509400000|2024-03-15 13:30:00|3865.5|3865|3863|3862|3867|3866.5|3862|3861|9094
1710509700000|2024-03-15 13:35:00|3862.5|3861|3858.5|3858|3863|3861.5|3856|3855.5|10241
1710510000000|2024-03-15 13:40:00|3858|3857.5|3858.5|3858|3860|3859|3856.5|3856|13419
1710510300000|2024-03-15 13:45:00|3858|3857.5|3857.5|3856.5|3860|3859|3855.5|3855|8645
1710510600000|2024-03-15 13:50:00|3858|3857|3855.5|3855|3858.5|3858|3854|3853|5680
1710510900000|2024-03-15 13:55:00|3855|3854.5|3853|3852|3856|3855.5|3852|3851|7391
1710511200000|2024-03-15 14:00:00|3852.5|3851.5|3848.5|3847.5|3853.5|3852.5|3846|3845.5|7999
1710511500000|2024-03-15 14:05:00|3849|3848|3850|3849.5|3850.5|3849.5|3848|3847|4252
1710511800000|2024-03-15 14:10:00|3849.5|3849|3848|3847.5|3851|3850|3847.5|3847|3757
1710512100000|2024-03-15 14:15:00|3848.5|3848|3845.5|3845|3849|3848.5|3845.5|3845|4219
1710512400000|2024-03-15 14:20:00|3846|3845.5|3847|3846|3848.5|3848|3846|3845|9227
1710512700000|2024-03-15 14:25:00|3846.5|3846.5|3845.5|3845|3848|3847.5|3844|3843.5|174503
1710513000000|2024-03-15 14:30:00|3846|3845.5|3847|3846|3847.5|3846.5|3844.5|3844|179727
1710513300000|2024-03-15 14:35:00|3847.5|3846.5|3851.5|3850.5|3851.5|3851|3847.5|3846.5|11431
1710513600000|2024-03-15 14:40:00|3850.5|3851|3854|3853|3854|3853.5|3850|3849.5|12255
1710513900000|2024-03-15 14:45:00|3853.5|3853.5|3853|3852.5|3855|3854|3851.5|3851|8388
1710514200000|2024-03-15 14:50:00|3853.5|3853|3852|3851.5|3854|3853.5|3847.5|3847|10012
1710514500000|2024-03-15 14:55:00|3851.5|3851|3847|3846.5|3852.5|3852|3847|3846.5|11489
1710514800000|2024-03-15 15:00:00|3847.5|3847|3854.5|3854|3854.5|3854|3845|3844.5|14864
1710515100000|2024-03-15 15:05:00|3855.5|3854.5|3849|3848.5|3856|3855|3848.5|3848|9996
1710515400000|2024-03-15 15:10:00|3849.5|3849|3849.5|3849|3851.5|3851|3848|3847.5|7771
1710515700000|2024-03-15 15:15:00|3849|3848.5|3849|3848|3850|3849.5|3845.5|3845|12320
1710516000000|2024-03-15 15:20:00|3849.5|3848.5|3849.5|3849|3851|3850.5|3848|3847.5|6277
1710516300000|2024-03-15 15:25:00|3850|3849.5|3855|3854.5|3855.5|3855|3849.5|3849|5596
1710516600000|2024-03-15 15:30:00|3855.5|3855|3857|3856.5|3860|3859.5|3855.5|3855|10859
1710516900000|2024-03-15 15:35:00|3856.5|3856|3854.5|3854|3856.5|3856|3853|3852.5|7407
1710517200000|2024-03-15 15:40:00|3855|3854.5|3851.5|3851|3855.5|3855|3850|3849.5|9266
1710517500000|2024-03-15 15:45:00|3852|3851.5|3853.5|3853|3855|3854.5|3852|3851.5|6097
1710517800000|2024-03-15 15:50:00|3853|3852.5|3855|3854|3855|3854.5|3853|3852|3407
1710518100000|2024-03-15 15:55:00|3854|3853.5|3852|3851.5|3854|3853.5|3850.5|3850|3040
1710518400000|2024-03-15 16:00:00|3851.5|3851|3853|3852|3853.5|3853|3851.5|3850.5|5479
1710518700000|2024-03-15 16:05:00|3852.5|3851.5|3857|3856.5|3858|3857.5|3852|3851.5|7718
1710519000000|2024-03-15 16:10:00|3857.5|3857|3854.5|3853.5|3857.5|3857|3854|3853.5|6325
1710519300000|2024-03-15 16:15:00|3855|3854|3855|3854|3855.5|3855|3854|3853.5|13790
1710519600000|2024-03-15 16:20:00|3855.5|3854.5|3858|3857.5|3858|3857.5|3855|3854.5|5480
1710519900000|2024-03-15 16:25:00|3858.5|3858|3860|3859.5|3862|3861.5|3858|3857.5|16947
1710748800000|2024-03-18 08:00:00|3850.5|3846.5|3854|3852|3855.5|3853|3842|3840.5|9119
1710749100000|2024-03-18 08:05:00|3854.5|3852.5|3851|3848.5|3855.5|3854.5|3844.5|3843.5|5271
1710749400000|2024-03-18 08:10:00|3850.5|3849|3845.5|3844.5|3851|3849|3844.5|3843|6504
1710749700000|2024-03-18 08:15:00|3846|3847.5|3848.5|3846.5|3852|3851|3846|3845.5|14167
1710750000000|2024-03-18 08:20:00|3847|3845.5|3850.5|3849|3852.5|3851|3844|3842.5|8731
1710750300000|2024-03-18 08:25:00|3850|3848.5|3845.5|3844.5|3851.5|3850.5|3843.5|3842.5|11681
1710750600000|2024-03-18 08:30:00|3845|3845|3845|3844|3849|3847.5|3845|3844|6651
1710750900000|2024-03-18 08:35:00|3844.5|3843.5|3844.5|3843.5|3846.5|3845|3843|3842|4466
1710751200000|2024-03-18 08:40:00|3844|3843|3844.5|3843.5|3845.5|3844.5|3842.5|3841.5|2338
1710751500000|2024-03-18 08:45:00|3843.5|3842.5|3842.5|3841|3844|3843|3841|3840.5|5651
1710751800000|2024-03-18 08:50:00|3843|3842|3847.5|3846.5|3848|3847|3843|3842|4272
1710752100000|2024-03-18 08:55:00|3846.5|3845.5|3844.5|3843.5|3847|3845.5|3843|3842.5|3258
1710752400000|2024-03-18 09:00:00|3844|3843|3844.5|3843.5|3844.5|3844|3842|3841|3545
1710752700000|2024-03-18 09:05:00|3845|3844|3846|3845|3847|3846|3844|3843|6221
1710753000000|2024-03-18 09:10:00|3846.5|3845.5|3843.5|3842.5|3846.5|3845.5|3843|3842|1695
1710753300000|2024-03-18 09:15:00|3843|3842|3840|3839.5|3843.5|3842.5|3840|3839|5150
1710753600000|2024-03-18 09:20:00|3840.5|3838|3840.5|3839.5|3841.5|3841|3838.5|3838|13266
1710753900000|2024-03-18 09:25:00|3840|3840|3839|3838|3843.5|3842.5|3838.5|3837|5478
1710754200000|2024-03-18 09:30:00|3838|3837|3835|3834|3840.5|3840|3834.5|3833.5|7910
1710754500000|2024-03-18 09:35:00|3834.5|3833.5|3832|3831|3834.5|3833.5|3831.5|3830.5|4804
1710754800000|2024-03-18 09:40:00|3831.5|3830|3826.5|3825.5|3831.5|3830|3826|3825.5|5015
1710755100000|2024-03-18 09:45:00|3826|3825|3828.5|3827.5|3830|3829.5|3825|3824.5|9742
1710755400000|2024-03-18 09:50:00|3829|3828|3829.5|3828.5|3830|3829.5|3825.5|3825|13324
1710755700000|2024-03-18 09:55:00|3829|3828|3827|3826|3829|3828.5|3827|3826|9065
1710756000000|2024-03-18 10:00:00|3827.5|3826.5|3824|3823|3827.5|3827|3824|3823|14526
1710756300000|2024-03-18 10:05:00|3823.5|3822|3819|3818|3824|3823.5|3819|3818|8993
1710756600000|2024-03-18 10:10:00|3818.5|3817.5|3820.5|3820|3821|3820|3816.5|3816|7688
1710756900000|2024-03-18 10:15:00|3821|3820.5|3819.5|3818.5|3821|3820.5|3817.5|3816.5|10058
1710757200000|2024-03-18 10:20:00|3820|3819|3823|3822|3824|3823|3819|3818|10866
1710757500000|2024-03-18 10:25:00|3822.5|3822.5|3825.5|3824.5|3826|3825|3822|3821.5|5887
1710757800000|2024-03-18 10:30:00|3825|3825|3823|3822|3826|3825|3822|3821|6901
1710758100000|2024-03-18 10:35:00|3822.5|3821.5|3827|3826.5|3828|3827.5|3822.5|3821.5|9425
1710758400000|2024-03-18 10:40:00|3827.5|3827|3826.5|3825.5|3828.5|3828|3826|3825.5|5334
1710758700000|2024-03-18 10:45:00|3827|3826|3825|3824|3827.5|3827|3824.5|3824|5712
1710759000000|2024-03-18 10:50:00|3825.5|3825|3823.5|3823|3826|3825.5|3823.5|3823|2709
1710759300000|2024-03-18 10:55:00|3823|3822.5|3826.5|3825.5|3827.5|3827|3823|3822.5|6223
1710759600000|2024-03-18 11:00:00|3826|3825|3826.5|3826|3826.5|3826|3825|3824|4342
1710759900000|2024-03-18 11:05:00|3827|3826.5|3826.5|3826|3827.5|3827|3826|3825.5|2224
1710760200000|2024-03-18 11:10:00|3827.5|3826.5|3832|3831|3832|3831|3825.5|3825|2722
1710760500000|2024-03-18 11:15:00|3832.5|3831.5|3835.5|3834.5|3835.5|3835|3831.5|3830.5|7133
1710760800000|2024-03-18 11:20:00|3834.5|3834|3835|3834|3836.5|3836|3834.5|3834|11767
1710761100000|2024-03-18 11:25:00|3834.5|3833.5|3838.5|3837.5|3839|3838.5|3833.5|3833|5446
1710761400000|2024-03-18 11:30:00|3839|3838|3838.5|3838|3840.5|3840|3838.5|3838|6581
1710761700000|2024-03-18 11:35:00|3838|3837.5|3834.5|3834|3838|3837.5|3834|3833.5|3918
1710762000000|2024-03-18 11:40:00|3835|3834.5|3835|3834|3836.5|3835.5|3834|3833|4306
1710762300000|2024-03-18 11:45:00|3834.5|3834.5|3834.5|3834|3835.5|3835|3834.5|3833.5|3100
1710762600000|2024-03-18 11:50:00|3834|3833.5|3833.5|3832.5|3834|3834|3833.5|3832.5|1752
1710762900000|2024-03-18 11:55:00|3833|3833|3831.5|3830.5|3834.5|3833.5|3831.5|3830.5|2628
1710763200000|2024-03-18 12:00:00|3831|3830|3825.5|3824.5|3831|3830|3825.5|3824.5|6749
1710763500000|2024-03-18 12:05:00|3824.5|3824|3828|3827.5|3828.5|3828|3823|3822.5|4054
1710763800000|2024-03-18 12:10:00|3830|3829.5|3829.5|3829|3831|3830.5|3829.5|3829|6534
1710764100000|2024-03-18 12:15:00|3829|3828.5|3825.5|3824.5|3830.5|3830|3825|3824.5|2211
1710764400000|2024-03-18 12:20:00|3825|3824|3826|3825.5|3828.5|3828|3825|3824|4969
1710764700000|2024-03-18 12:25:00|3826.5|3826|3825.5|3824.5|3828.5|3828|3825.5|3824.5|1450
1710765000000|2024-03-18 12:30:00|3825|3825|3824.5|3823.5|3827|3826.5|3824|3823.5|4132
1710765300000|2024-03-18 12:35:00|3824|3823|3825.5|3825|3825.5|3825|3823.5|3823|2441
1710765600000|2024-03-18 12:40:00|3825|3824.5|3827.5|3826.5|3828.5|3828|3824.5|3824|3250
1710765900000|2024-03-18 12:45:00|3828|3827|3828|3827|3828|3827.5|3825.5|3825|6462
1710766200000|2024-03-18 12:50:00|3828.5|3828|3825.5|3824|3828.5|3828|3825.5|3824|3484
1710766500000|2024-03-18 12:55:00|3825|3824.5|3825|3824.5|3825.5|3825|3824.5|3823.5|5343
1710766800000|2024-03-18 13:00:00|3824|3823.5|3823.5|3823|3824.5|3823.5|3823|3822|4013
1710767100000|2024-03-18 13:05:00|3823|3822|3823|3822.5|3823.5|3823|3822.5|3822|2090
1710767400000|2024-03-18 13:10:00|3823.5|3823|3825.5|3825|3825.5|3825|3823|3822.5|2598
1710767700000|2024-03-18 13:15:00|3826|3825.5|3826.5|3825.5|3828|3827.5|3826|3825|2693
1710768000000|2024-03-18 13:20:00|3826|3826|3824.5|3824|3826|3826|3823.5|3822.5|1880
1710768300000|2024-03-18 13:25:00|3825.5|3823.5|3826.5|3825.5|3827.5|3826.5|3825.5|3823.5|2398
1710768600000|2024-03-18 13:30:00|3825.5|3824.5|3826.5|3826|3828|3827|3824|3823.5|7286
1710768900000|2024-03-18 13:35:00|3826|3825.5|3822|3821|3827|3826.5|3822|3821|7361
1710769200000|2024-03-18 13:40:00|3821.5|3820.5|3822|3821.5|3823.5|3823|3820|3819|4334
1710769500000|2024-03-18 13:45:00|3821.5|3821|3824|3823.5|3824|3823.5|3820.5|3820|5953
1710769800000|2024-03-18 13:50:00|3823.5|3823|3824.5|3823.5|3825|3824.5|3823|3822.5|3954
1710770100000|2024-03-18 13:55:00|3824|3824|3825|3824|3825|3824.5|3824|3823.5|4835
1710770400000|2024-03-18 14:00:00|3824.5|3823.5|3826.5|3826|3827|3826.5|3824|3823.5|8671
1710770700000|2024-03-18 14:05:00|3826|3825.5|3828|3827.5|3828.5|3827.5|3824.5|3824|7736
1710771000000|2024-03-18 14:10:00|3827.5|3827|3827|3826.5|3830|3829.5|3827|3826.5|4394
1710771300000|2024-03-18 14:15:00|3826.5|3826|3828.5|3828|3828.5|3828|3825.5|3824.5|3990
1710771600000|2024-03-18 14:20:00|3829|3828.5|3825|3824|3829|3828.5|3824|3823.5|7217
1710771900000|2024-03-18 14:25:00|3825.5|3825|3826|3825.5|3827.5|3827|3825|3824.5|3223
1710772200000|2024-03-18 14:30:00|3826.5|3826|3826|3825.5|3828|3827.5|3825.5|3825|8167
1710772500000|2024-03-18 14:35:00|3826.5|3826|3820.5|3820|3826.5|3826|3820.5|3820|3832
1710772800000|2024-03-18 14:40:00|3821|3820.5|3817|3816.5|3821|3820.5|3817|3816.5|9511
1710773100000|2024-03-18 14:45:00|3816.5|3816|3814.5|3814|3816.5|3816|3813|3812|7705
1710773400000|2024-03-18 14:50:00|3814|3813.5|3815.5|3815|3815.5|3815|3813|3812.5|4748
1710773700000|2024-03-18 14:55:00|3816.5|3816|3818|3817|3818|3817.5|3814|3813.5|9185
1710774000000|2024-03-18 15:00:00|3817|3817.5|3818|3817.5|3819.5|3818.5|3817|3816.5|4612
1710774300000|2024-03-18 15:05:00|3817.5|3817|3813.5|3813|3817.5|3817|3813.5|3813|9334
1710774600000|2024-03-18 15:10:00|3813|3812.5|3815|3814.5|3816|3815.5|3812.5|3812|8199
1710774900000|2024-03-18 15:15:00|3816|3815|3815.5|3815|3817|3816.5|3815.5|3814.5|5297
1710775200000|2024-03-18 15:20:00|3816.5|3816|3818|3817.5|3818|3817.5|3815.5|3814.5|5886
1710775500000|2024-03-18 15:25:00|3817.5|3817|3818|3817.5|3818|3817.5|3816.5|3816|4634
1710775800000|2024-03-18 15:30:00|3817.5|3817|3816|3815|3819.5|3818.5|3816|3815|4908
1710776100000|2024-03-18 15:35:00|3815.5|3815.5|3816|3815.5|3817.5|3817|3815.5|3815|3729
1710776400000|2024-03-18 15:40:00|3815.5|3815|3813|3812.5|3816|3815.5|3813|3812.5|5092
1710776700000|2024-03-18 15:45:00|3813.5|3813|3815|3814|3815|3814.5|3812.5|3812|5017
1710777000000|2024-03-18 15:50:00|3814.5|3813.5|3811.5|3811|3814.5|3813.5|3811.5|3811|3749
1710777300000|2024-03-18 15:55:00|3812|3811.5|3811|3810.5|3812|3811.5|3809.5|3809|6656
1710777600000|2024-03-18 16:00:00|3811.5|3811|3810.5|3810|3811.5|3811|3809.5|3809|5179
1710777900000|2024-03-18 16:05:00|3811.5|3811|3811.5|3811|3812.5|3812|3811|3810.5|6042
1710778200000|2024-03-18 16:10:00|3811|3810.5|3810|3809.5|3811|3810.5|3810|3809.5|7833
1710778500000|2024-03-18 16:15:00|3809.5|3809|3811|3810.5|3811|3810.5|3809|3808.5|5343
1710778800000|2024-03-18 16:20:00|3811.5|3811|3812.5|3812|3814|3813.5|3811|3810.5|10380
1710779100000|2024-03-18 16:25:00|3813|3812.5|3815|3814|3815|3814|3812.5|3812|21779
1710835200000|2024-03-19 08:00:00|3978|3975|4003.5|4000.5|4007|4005|3962.5|3958.5|35118
1710835500000|2024-03-19 08:05:00|4010.5|4001|4031.5|4029|4039.5|4036.5|4010.5|4001|35323
1710835800000|2024-03-19 08:10:00|4029|4027|4014.5|4013|4030.5|4028.5|4011|4010|24283
1710836100000|2024-03-19 08:15:00|4014|4012.5|4014.5|4013.5|4023.5|4022|4013.5|4012.5|48953
1710836400000|2024-03-19 08:20:00|4013|4011.5|4004.5|4003|4018|4016.5|4002.5|4001|16261
1710836700000|2024-03-19 08:25:00|4004|4003.5|4006.5|4005.5|4008.5|4007|4002.5|4001.5|18345
1710837000000|2024-03-19 08:30:00|4004|4003|3994|3993|4008|4006.5|3986.5|3985.5|28512
1710837300000|2024-03-19 08:35:00|3993.5|3992.5|3980.5|3979.5|3993.5|3993|3975|3974|21354
1710837600000|2024-03-19 08:40:00|3980|3978.5|3979.5|3978.5|3980|3979|3972|3971.5|14498
1710837900000|2024-03-19 08:45:00|3979|3978|3990.5|3989.5|3991|3990.5|3977|3976|46565
1710838200000|2024-03-19 08:50:00|3990|3989|3975|3974|3992.5|3991.5|3973|3972|15320
1710838500000|2024-03-19 08:55:00|3973|3972|3962|3960.5|3974|3973|3959.5|3958.5|12575
1710838800000|2024-03-19 09:00:00|3961.5|3959|3983.5|3982.5|3983.5|3982.5|3954.5|3953.5|23210
1710839100000|2024-03-19 09:05:00|3982.5|3981|3964.5|3963|3983|3981.5|3958.5|3957|11339
1710839400000|2024-03-19 09:10:00|3963.5|3961.5|3951|3950.5|3963.5|3962|3951|3950|14846
1710839700000|2024-03-19 09:15:00|3951.5|3951|3964|3963|3964|3963|3950.5|3949|14828
1710840000000|2024-03-19 09:20:00|3962.5|3961|3967|3965.5|3976.5|3975.5|3954|3952.5|26470
1710840300000|2024-03-19 09:25:00|3962.5|3960.5|3955|3954|3964.5|3963.5|3953|3951.5|13542
1710840600000|2024-03-19 09:30:00|3953|3952|3951|3950|3953.5|3953|3949.5|3949|10422
1710840900000|2024-03-19 09:35:00|3950.5|3950.5|3957|3956|3957.5|3956.5|3950.5|3950|10499
1710841200000|2024-03-19 09:40:00|3957.5|3956.5|3952|3951|3959.5|3958.5|3951|3949.5|9853
1710841500000|2024-03-19 09:45:00|3953|3952|3951|3950|3954|3952.5|3950.5|3949.5|15904
1710841800000|2024-03-19 09:50:00|3951.5|3950.5|3950.5|3950|3952|3951.5|3950|3949.5|171606
1710842100000|2024-03-19 09:55:00|3951.5|3950.5|3954.5|3953|3964.5|3963.5|3951|3950.5|19607
1710842400000|2024-03-19 10:00:00|3956|3953.5|3952|3950.5|3956|3954|3950|3949.5|8254
1710842700000|2024-03-19 10:05:00|3951|3951|3950.5|3949.5|3953.5|3952.5|3950|3949.5|12800
1710843000000|2024-03-19 10:10:00|3951|3950|3951.5|3951|3953.5|3952.5|3950.5|3949.5|9121
1710843300000|2024-03-19 10:15:00|3952|3950|3950.5|3949.5|3952|3951.5|3949.5|3949|14208
1710843600000|2024-03-19 10:20:00|3951|3950|3950.5|3949.5|3951.5|3950.5|3950|3949.5|7612
1710843900000|2024-03-19 10:25:00|3949.5|3948.5|3944.5|3943.5|3949.5|3949|3944|3942.5|14018
1710844200000|2024-03-19 10:30:00|3942|3941|3935.5|3934.5|3942|3941|3935|3934|6294
1710844500000|2024-03-19 10:35:00|3937|3936|3930.5|3929.5|3937|3936|3930.5|3929.5|8906
1710844800000|2024-03-19 10:40:00|3929|3927.5|3925|3924.5|3929|3927.5|3925|3924|9580
1710845100000|2024-03-19 10:45:00|3925.5|3926|3928.5|3927.5|3930|3929|3925.5|3926|7458
1710845400000|2024-03-19 10:50:00|3928|3928|3925.5|3925|3930|3929|3925|3924.5|7706
1710845700000|2024-03-19 10:55:00|3926|3924.5|3928|3927|3928|3927|3923.5|3923|8293
1710846000000|2024-03-19 11:00:00|3927.5|3926|3931.5|3930.5|3931.5|3930.5|3925.5|3924.5|7623
1710846300000|2024-03-19 11:05:00|3931|3930|3934.5|3933.5|3936.5|3936|3930|3929.5|9304
1710846600000|2024-03-19 11:10:00|3935|3934.5|3930.5|3930|3935|3934.5|3929|3928.5|8396
1710846900000|2024-03-19 11:15:00|3931|3929.5|3932|3931.5|3934|3933.5|3930|3929.5|5738
1710847200000|2024-03-19 11:20:00|3931.5|3930.5|3933|3932|3933|3932.5|3930|3929.5|3952
1710847500000|2024-03-19 11:25:00|3933.5|3932.5|3933.5|3933|3934|3933|3932|3931.5|7196
1710847800000|2024-03-19 11:30:00|3935|3934|3937|3936|3937|3936.5|3933.5|3933|8278
1710848100000|2024-03-19 11:35:00|3937.5|3937|3944|3943.5|3944|3943.5|3937.5|3937|7308
1710848400000|2024-03-19 11:40:00|3944.5|3943|3950.5|3950|3951.5|3951|3942|3941|8966
1710848700000|2024-03-19 11:45:00|3950|3949.5|3947|3946|3951|3950.5|3945|3944|15652
1710849000000|2024-03-19 11:50:00|3946|3945.5|3944.5|3943.5|3947|3946|3940|3939|11976
1710849300000|2024-03-19 11:55:00|3944|3944|3942.5|3941.5|3945|3944|3939.5|3938.5|10948
1710849600000|2024-03-19 12:00:00|3942|3942|3939|3938.5|3943.5|3942.5|3939|3937.5|32022
1710849900000|2024-03-19 12:05:00|3938.5|3938|3938.5|3937.5|3939|3938|3937|3936.5|4453
1710850200000|2024-03-19 12:10:00|3938|3937|3935|3934.5|3938|3937.5|3935|3934.5|5949
1710850500000|2024-03-19 12:15:00|3934.5|3934|3932.5|3932|3935|3934.5|3931|3930|5635
1710850800000|2024-03-19 12:20:00|3931.5|3931.5|3927|3926.5|3931.5|3932|3926.5|3926|6420
1710851100000|2024-03-19 12:25:00|3927.5|3927.5|3928|3926.5|3928.5|3927.5|3927|3926.5|5203
1710851400000|2024-03-19 12:30:00|3927.5|3927|3927|3926.5|3929|3928|3926|3925.5|6717
1710851700000|2024-03-19 12:35:00|3927.5|3927|3927|3926.5|3928|3927.5|3925.5|3924.5|4459
1710852000000|2024-03-19 12:40:00|3926.5|3926|3925.5|3924.5|3926.5|3926|3925|3924|4941
1710852300000|2024-03-19 12:45:00|3926.5|3925.5|3925|3924.5|3926.5|3926|3924.5|3924|4647
1710852600000|2024-03-19 12:50:00|3924.5|3924|3923.5|3923|3925|3924.5|3920.5|3920|7895
1710852900000|2024-03-19 12:55:00|3924|3923.5|3924|3923.5|3925.5|3925|3922|3921|4455
1710853200000|2024-03-19 13:00:00|3923.5|3923|3925.5|3925|3926|3925.5|3923.5|3922.5|6387
1710853500000|2024-03-19 13:05:00|3926|3925.5|3935|3934|3935|3934|3926|3925.5|7172
1710853800000|2024-03-19 13:10:00|3936|3934.5|3930|3929|3940|3939.5|3929|3928|11057
1710854100000|2024-03-19 13:15:00|3929.5|3928.5|3931|3930|3934|3933|3927|3926|6310
1710854400000|2024-03-19 13:20:00|3929.5|3930.5|3932|3931.5|3932|3931.5|3927|3926|7479
1710854700000|2024-03-19 13:25:00|3933|3932|3933.5|3932.5|3934.5|3933.5|3930.5|3930|4713
1710855000000|2024-03-19 13:30:00|3933|3934|3925|3924|3935|3934.5|3924.5|3924|10684
1710855300000|2024-03-19 13:35:00|3924.5|3923.5|3923|3922.5|3925.5|3925|3921.5|3921|11415
1710855600000|2024-03-19 13:40:00|3922.5|3922|3923|3922.5|3927|3926.5|3922|3921.5|9433
1710855900000|2024-03-19 13:45:00|3924|3923.5|3924.5|3923.5|3926|3925.5|3922.5|3922|9362
1710856200000|2024-03-19 13:50:00|3925|3924|3926.5|3926|3928|3927.5|3924.5|3924|8242
1710856500000|2024-03-19 13:55:00|3927|3926.5|3929|3928|3930|3929.5|3925|3924|6583
1710856800000|2024-03-19 14:00:00|3929.5|3928.5|3930.5|3929.5|3931.5|3931|3929|3928|3450
1710857100000|2024-03-19 14:05:00|3930|3930|3931.5|3931|3932|3931.5|3928|3927.5|7127
1710857400000|2024-03-19 14:10:00|3933|3932.5|3934.5|3934|3934.5|3934|3931.5|3931|18145
1710857700000|2024-03-19 14:15:00|3933.5|3933|3939|3938.5|3939.5|3938.5|3933.5|3933|8472
1710858000000|2024-03-19 14:20:00|3938.5|3938|3939|3938|3942.5|3942|3938.5|3938|9630
1710858300000|2024-03-19 14:25:00|3938.5|3937.5|3937.5|3937|3939.5|3938.5|3935|3934.5|9755
1710858600000|2024-03-19 14:30:00|3938|3937.5|3932|3931.5|3938|3937.5|3932|3931.5|22185
1710858900000|2024-03-19 14:35:00|3932.5|3932|3930|3929.5|3933|3932|3929|3928.5|14464
1710859200000|2024-03-19 14:40:00|3929.5|3929|3933.5|3933|3934|3933.5|3929.5|3928.5|140275
1710859500000|2024-03-19 14:45:00|3933|3932.5|3928.5|3928|3933|3933|3928|3927.5|20352
1710859800000|2024-03-19 14:50:00|3929|3927.5|3935|3934|3935.5|3934.5|3928.5|3927.5|12420
1710860100000|2024-03-19 14:55:00|3934|3933.5|3932|3931.5|3935|3934.5|3931.5|3930.5|10968
1710860400000|2024-03-19 15:00:00|3932.5|3931|3929|3928|3932.5|3931.5|3927.5|3927|17533
1710860700000|2024-03-19 15:05:00|3928.5|3927.5|3932|3931|3932.5|3931.5|3928|3927.5|13669
1710861000000|2024-03-19 15:10:00|3932.5|3931.5|3933|3932.5|3933|3932.5|3930.5|3930|11533
1710861300000|2024-03-19 15:15:00|3932.5|3932|3930.5|3929.5|3933|3932.5|3930|3929.5|11328
1710861600000|2024-03-19 15:20:00|3930|3930|3931.5|3931|3932|3931|3928.5|3928|13160
1710861900000|2024-03-19 15:25:00|3931|3930.5|3932.5|3932|3932.5|3932|3930|3929|13869
1710862200000|2024-03-19 15:30:00|3933|3931.5|3935|3934.5|3936.5|3935.5|3933|3931.5|16720
1710862500000|2024-03-19 15:35:00|3934.5|3933.5|3932|3931.5|3934.5|3933.5|3931|3930.5|14534
1710862800000|2024-03-19 15:40:00|3932.5|3932|3932.5|3931.5|3934|3933.5|3930.5|3930|40931
1710863100000|2024-03-19 15:45:00|3933|3932|3936.5|3936|3937|3936.5|3933|3932|11582
1710863400000|2024-03-19 15:50:00|3937|3936.5|3934|3933.5|3937|3936.5|3933|3932|20424
1710863700000|2024-03-19 15:55:00|3934.5|3934|3928.5|3928|3935.5|3935|3927.5|3927|13745
1710864000000|2024-03-19 16:00:00|3928|3927.5|3930|3929.5|3930|3929.5|3926.5|3926|13292
1710864300000|2024-03-19 16:05:00|3929.5|3929|3927.5|3926.5|3929.5|3929|3927|3926.5|8923
1710864600000|2024-03-19 16:10:00|3927|3927|3926|3925.5|3928.5|3928|3926|3925.5|17581
1710864900000|2024-03-19 16:15:00|3925.5|3925|3931.5|3931|3932|3931.5|3925|3924.5|18937
1710865200000|2024-03-19 16:20:00|3931|3930.5|3929.5|3929|3931|3930.5|3928.5|3928|11694
1710865500000|2024-03-19 16:25:00|3929|3928.5|3931.5|3930.5|3932|3931|3929|3928.5|20936
1710921600000|2024-03-20 08:00:00|3919.5|3911|3898.5|3896|3919.5|3911|3897|3895|67095
1710921900000|2024-03-20 08:05:00|3898|3897|3897|3896|3904|3902|3894.5|3893|8988
1710922200000|2024-03-20 08:10:00|3898|3896.5|3900.5|3899|3900.5|3900|3892|3891.5|11332
1710922500000|2024-03-20 08:15:00|3901.5|3900.5|3907.5|3906.5|3911.5|3910.5|3901.5|3900.5|28711
1710922800000|2024-03-20 08:20:00|3907|3905.5|3908|3907|3913|3911.5|3906|3904.5|21643
1710923100000|2024-03-20 08:25:00|3907|3906|3909|3908|3909.5|3909|3904.5|3903.5|9692
1710923400000|2024-03-20 08:30:00|3909.5|3908.5|3911|3910|3915|3914|3906.5|3905.5|7511
1710923700000|2024-03-20 08:35:00|3910.5|3909.5|3912|3911|3912|3911|3907.5|3907|12265
1710924000000|2024-03-20 08:40:00|3912.5|3911.5|3906.5|3905.5|3912.5|3911.5|3905|3904.5|8670
1710924300000|2024-03-20 08:45:00|3907|3906|3902.5|3901.5|3907|3906.5|3902.5|3901.5|5084
1710924600000|2024-03-20 08:50:00|3902|3901|3899|3898|3902.5|3901|3897.5|3896.5|24291
1710924900000|2024-03-20 08:55:00|3900|3898.5|3895|3894.5|3901.5|3900.5|3895|3894.5|6165
1710925200000|2024-03-20 09:00:00|3894.5|3894|3892.5|3891.5|3895|3894|3890.5|3890|9198
1710925500000|2024-03-20 09:05:00|3892|3892|3895|3893.5|3895.5|3895|3892|3891.5|4614
1710925800000|2024-03-20 09:10:00|3894.5|3894.5|3896.5|3895.5|3897.5|3896.5|3894.5|3893.5|19125
1710926100000|2024-03-20 09:15:00|3895.5|3895|3895|3894|3898|3897|3895|3894|7281
1710926400000|2024-03-20 09:20:00|3894.5|3893|3895.5|3895|3895.5|3895|3893.5|3893|4507
1710926700000|2024-03-20 09:25:00|3896|3895.5|3888|3887|3896.5|3896|3888|3887|8288
1710927000000|2024-03-20 09:30:00|3888.5|3887.5|3888.5|3887.5|3889|3888.5|3886|3885.5|5350
1710927300000|2024-03-20 09:35:00|3887.5|3887|3887|3886|3890.5|3889|3882.5|3881.5|10166
1710927600000|2024-03-20 09:40:00|3887.5|3885.5|3891.5|3890|3891.5|3890|3885.5|3884|10025
1710927900000|2024-03-20 09:45:00|3891|3889.5|3887|3886|3891|3890|3887|3886|3995
1710928200000|2024-03-20 09:50:00|3888.5|3886.5|3884.5|3884|3888.5|3888|3884|3883.5|6192
1710928500000|2024-03-20 09:55:00|3885|3884.5|3883.5|3882.5|3885.5|3884.5|3882.5|3882|11053
1710928800000|2024-03-20 10:00:00|3883|3883|3887.5|3887|3888|3887.5|3883|3882.5|10838
1710929100000|2024-03-20 10:05:00|3888|3886.5|3887|3886.5|3889.5|3888.5|3885|3884|6951
1710929400000|2024-03-20 10:10:00|3886.5|3885.5|3883|3882.5|3887.5|3887|3883|3882.5|5014
1710929700000|2024-03-20 10:15:00|3883.5|3883|3879|3878.5|3884.5|3884|3879|3878.5|4480
1710930000000|2024-03-20 10:20:00|3880|3879|3881|3880|3881|3880|3878|3877|6717
1710930300000|2024-03-20 10:25:00|3880.5|3879.5|3881|3880.5|3883|3882|3880|3879.5|5924
1710930600000|2024-03-20 10:30:00|3880.5|3879.5|3881|3880.5|3881.5|3880.5|3878.5|3877.5|6380
1710930900000|2024-03-20 10:35:00|3880.5|3879.5|3877|3876.5|3880.5|3879.5|3874|3873|5434
1710931200000|2024-03-20 10:40:00|3878.5|3877.5|3874.5|3873.5|3879.5|3878|3873.5|3873|7731
1710931500000|2024-03-20 10:45:00|3875|3874|3874.5|3873.5|3877|3876.5|3874|3873.5|5987
1710931800000|2024-03-20 10:50:00|3874|3874|3876|3875|3876|3875|3871.5|3870.5|5842
1710932100000|2024-03-20 10:55:00|3875|3874.5|3884|3883|3884|3883|3875|3874|7144
1710932400000|2024-03-20 11:00:00|3883.5|3883.5|3889|3888|3890|3889|3883.5|3883.5|5948
1710932700000|2024-03-20 11:05:00|3890.5|3889.5|3885|3884|3890.5|3889.5|3885|3884|5601
1710933000000|2024-03-20 11:10:00|3884.5|3884.5|3888|3887.5|3888|3887.5|3884|3883|5455
1710933300000|2024-03-20 11:15:00|3888.5|3888|3887.5|3886.5|3889|3888.5|3885.5|3884.5|5162
1710933600000|2024-03-20 11:20:00|3887|3885.5|3880.5|3880|3887.5|3885.5|3880.5|3880|6807
1710933900000|2024-03-20 11:25:00|3881|3880.5|3882.5|3881.5|3883|3882.5|3881|3880.5|6425
1710934200000|2024-03-20 11:30:00|3881.5|3880.5|3889|3888.5|3889|3888.5|3881.5|3880.5|233367
1710934500000|2024-03-20 11:35:00|3890|3889.5|3890|3889.5|3892|3891|3889.5|3889|40336
1710934800000|2024-03-20 11:40:00|3890.5|3890|3889.5|3889|3891|3890|3889.5|3889|37780
1710935100000|2024-03-20 11:45:00|3890.5|3890|3886|3885.5|3890.5|3890|3884|3883.5|20247
1710935400000|2024-03-20 11:50:00|3885.5|3885|3883.5|3882.5|3885.5|3885|3881|3880.5|5218
1710935700000|2024-03-20 11:55:00|3882.5|3881.5|3885.5|3885|3885.5|3885|3879|3878|4229
1710936000000|2024-03-20 12:00:00|3886.5|3885.5|3881.5|3880.5|3889.5|3889|3881|3880.5|8567
1710936300000|2024-03-20 12:05:00|3882|3881|3881.5|3880.5|3884|3883|3880|3879|3909
1710936600000|2024-03-20 12:10:00|3882|3881|3885|3884|3885|3884.5|3882|3881|3948
1710936900000|2024-03-20 12:15:00|3884.5|3884.5|3884.5|3883.5|3885|3884.5|3882.5|3882|3528
1710937200000|2024-03-20 12:20:00|3884|3884|3889|3888|3889|3888.5|3884|3883.5|3315
1710937500000|2024-03-20 12:25:00|3888|3888.5|3886.5|3885.5|3888|3888.5|3886.5|3885.5|2177
1710937800000|2024-03-20 12:30:00|3887|3886|3887|3886|3887.5|3886.5|3885|3884|5096
1710938100000|2024-03-20 12:35:00|3889|3888.5|3888|3887|3890|3889.5|3886|3885|6294
1710938400000|2024-03-20 12:40:00|3887.5|3886.5|3888|3887|3890.5|3889.5|3887.5|3886.5|3703
1710938700000|2024-03-20 12:45:00|3887.5|3886.5|3890.5|3889.5|3891|3890.5|3887.5|3886.5|6014
1710939000000|2024-03-20 12:50:00|3890|3889|3890|3889|3890.5|3890|3889|3888.5|3822
1710939300000|2024-03-20 12:55:00|3889.5|3889.5|3889.5|3889|3890.5|3890|3889|3888.5|3033
1710939600000|2024-03-20 13:00:00|3890|3889.5|3893.5|3892.5|3894|3893.5|3889.5|3889|5738
1710939900000|2024-03-20 13:05:00|3893|3893|3896|3895|3896.5|3896|3893|3892.5|5212
1710940200000|2024-03-20 13:10:00|3896.5|3895.5|3895|3894.5|3897|3896.5|3893.5|3893|5851
1710940500000|2024-03-20 13:15:00|3894.5|3894|3896.5|3895.5|3898|3897|3894.5|3894|7180
1710940800000|2024-03-20 13:20:00|3896|3895|3896.5|3896|3898.5|3897.5|3895|3894|5301
1710941100000|2024-03-20 13:25:00|3897|3896.5|3896.5|3895.5|3898|3897.5|3896|3895.5|5105
1710941400000|2024-03-20 13:30:00|3897.5|3896|3898|3897|3899|3898.5|3896.5|3895.5|9390
1710941700000|2024-03-20 13:35:00|3897.5|3896|3899|3898|3900|3899.5|3896|3895.5|10419
1710942000000|2024-03-20 13:40:00|3900|3898.5|3892.5|3891.5|3900.5|3900|3891.5|3890.5|15969
1710942300000|2024-03-20 13:45:00|3893.5|3892|3893.5|3892.5|3894.5|3894|3892.5|3891.5|6271
1710942600000|2024-03-20 13:50:00|3893|3893|3892.5|3891.5|3893|3893|3891|3890|7682
1710942900000|2024-03-20 13:55:00|3892|3892|3893.5|3892.5|3893.5|3893|3891.5|3891|5503
1710943200000|2024-03-20 14:00:00|3893|3892|3895|3894.5|3896.5|3896|3893|3892|5082
1710943500000|2024-03-20 14:05:00|3894.5|3894|3896|3895|3896|3895|3893.5|3893|2753
1710943800000|2024-03-20 14:10:00|3895.5|3895.5|3893.5|3892.5|3895.5|3895.5|3893.5|3892.5|3243
1710944100000|2024-03-20 14:15:00|3893|3893|3895|3894.5|3895|3894.5|3892|3891|3936
1710944400000|2024-03-20 14:20:00|3894.5|3894|3894.5|3894|3895.5|3895|3893.5|3892.5|3524
1710944700000|2024-03-20 14:25:00|3893.5|3893.5|3891.5|3890.5|3894|3893.5|3890.5|3889.5|5327
1710945000000|2024-03-20 14:30:00|3891|3890|3888|3887|3891|3890.5|3887.5|3887|7836
1710945300000|2024-03-20 14:35:00|3887.5|3886.5|3876|3875.5|3887.5|3886.5|3876|3875|10838
1710945600000|2024-03-20 14:40:00|3875.5|3875|3877.5|3876.5|3878.5|3877.5|3875.5|3874.5|7495
1710945900000|2024-03-20 14:45:00|3877|3876|3876.5|3876|3878|3877|3875.5|3874.5|6022
1710946200000|2024-03-20 14:50:00|3877.5|3876.5|3874.5|3874|3879|3878|3874.5|3874|8996
1710946500000|2024-03-20 14:55:00|3874|3873.5|3875.5|3874.5|3876|3875|3873|3872.5|9159
1710946800000|2024-03-20 15:00:00|3875|3874|3874.5|3873.5|3876.5|3876|3873.5|3873|9779
1710947100000|2024-03-20 15:05:00|3874|3873|3876|3875.5|3876.5|3875.5|3872|3871.5|8385
1710947400000|2024-03-20 15:10:00|3875.5|3874.5|3872.5|3871.5|3875.5|3874.5|3872|3871|5376
1710947700000|2024-03-20 15:15:00|3872|3871|3870|3869|3872|3871|3868.5|3867.5|5742
1710948000000|2024-03-20 15:20:00|3869.5|3868.5|3869|3868|3869.5|3868.5|3868|3867|6696
1710948300000|2024-03-20 15:25:00|3870.5|3868.5|3868|3867|3871|3870|3867.5|3866.5|4346
1710948600000|2024-03-20 15:30:00|3867.5|3866.5|3868|3867|3868|3867.5|3865|3864|8427
1710948900000|2024-03-20 15:35:00|3868.5|3868|3871|3870.5|3871.5|3871|3867.5|3867|11617
1710949200000|2024-03-20 15:40:00|3871.5|3871|3873|3872|3874|3873.5|3869.5|3869|13072
1710949500000|2024-03-20 15:45:00|3873.5|3872.5|3875|3874.5|3875.5|3875|3873|3872|17943
1710949800000|2024-03-20 15:50:00|3875.5|3875|3877|3876.5|3878|3877|3875.5|3875|19245
1710950100000|2024-03-20 15:55:00|3876.5|3876|3876.5|3876|3876.5|3876|3873.5|3873|6718
1710950400000|2024-03-20 16:00:00|3876|3875.5|3877.5|3877|3878|3877.5|3875.5|3875|10256
1710950700000|2024-03-20 16:05:00|3876.5|3876.5|3875|3874|3877|3876.5|3874|3873.5|9385
1710951000000|2024-03-20 16:10:00|3876|3874.5|3874.5|3873.5|3876|3875.5|3873.5|3872.5|5023
1710951300000|2024-03-20 16:15:00|3875|3874|3879|3878|3879|3878|3874.5|3874|7112
1710951600000|2024-03-20 16:20:00|3878|3877.5|3878.5|3877.5|3879|3878|3877|3876.5|5966
1710951900000|2024-03-20 16:25:00|3879|3878|3879.5|3878.5|3881|3880|3878.5|3877.5|9157
1711008000000|2024-03-21 08:00:00|3875.5|3873.5|3887|3884.5|3892|3889.5|3873.5|3870.5|32996
1711008300000|2024-03-21 08:05:00|3887.5|3885|3887.5|3886.5|3890|3888.5|3884|3883|10561
1711008600000|2024-03-21 08:10:00|3886.5|3885.5|3891.5|3890.5|3893.5|3892|3886.5|3885|9578
1711008900000|2024-03-21 08:15:00|3893.5|3893|3902|3901.5|3902|3901.5|3891.5|3890.5|10018
1711009200000|2024-03-21 08:20:00|3902.5|3902|3899.5|3899|3905|3904.5|3897.5|3896.5|44917
1711009500000|2024-03-21 08:25:00|3899|3898.5|3886.5|3885|3900|3899|3886.5|3885|8288
1711009800000|2024-03-21 08:30:00|3885.5|3884|3889|3888.5|3890.5|3890|3883.5|3882.5|108791
1711010100000|2024-03-21 08:35:00|3888.5|3888|3890|3889|3890|3889.5|3884|3883.5|8021
1711010400000|2024-03-21 08:40:00|3890.5|3889.5|3886|3885|3893|3892|3885|3884|10024
1711010700000|2024-03-21 08:45:00|3885.5|3884.5|3884|3883.5|3886.5|3886|3881|3880.5|5492
1711011000000|2024-03-21 08:50:00|3883|3882.5|3879.5|3879|3884|3883.5|3876.5|3875.5|9005
1711011300000|2024-03-21 08:55:00|3879|3878|3883|3882|3886|3885|3879|3878|6902
1711011600000|2024-03-21 09:00:00|3883.5|3882.5|3876|3875|3887|3886|3876|3875|7318
1711011900000|2024-03-21 09:05:00|3876.5|3875.5|3876.5|3876|3877.5|3877|3874|3872.5|7843
1711012200000|2024-03-21 09:10:00|3877|3876.5|3868|3866.5|3878|3877.5|3867.5|3866.5|3252
1711012500000|2024-03-21 09:15:00|3867.5|3867|3870|3869.5|3874.5|3874|3867.5|3866.5|4140
1711012800000|2024-03-21 09:20:00|3871|3870.5|3872|3871|3873.5|3873|3870.5|3869.5|7625
1711013100000|2024-03-21 09:25:00|3871.5|3871.5|3869.5|3868.5|3873|3872.5|3869.5|3868|3000
1711013400000|2024-03-21 09:30:00|3866|3865.5|3865|3864|3867|3866.5|3863|3862|6664
1711013700000|2024-03-21 09:35:00|3865.5|3864.5|3868|3867.5|3868.5|3868|3865|3864|4560
1711014000000|2024-03-21 09:40:00|3867.5|3867|3870.5|3869.5|3870.5|3869.5|3865|3864|3487
1711014300000|2024-03-21 09:45:00|3870|3869|3868.5|3867.5|3871.5|3871|3868.5|3867.5|4888
1711014600000|2024-03-21 09:50:00|3869|3868|3872|3871|3872|3871.5|3868.5|3867.5|2531
1711014900000|2024-03-21 09:55:00|3872.5|3871.5|3871|3870|3873|3872.5|3869|3868|4128
1711015200000|2024-03-21 10:00:00|3871.5|3870.5|3870.5|3869.5|3873|3872|3870.5|3869.5|5051
1711015500000|2024-03-21 10:05:00|3870|3869|3868|3867|3870|3869|3867|3866.5|2972
1711015800000|2024-03-21 10:10:00|3868.5|3867.5|3867.5|3867|3869|3868|3866|3865|4157
1711016100000|2024-03-21 10:15:00|3868|3866.5|3869.5|3869|3869.5|3869|3866.5|3865.5|6216
1711016400000|2024-03-21 10:20:00|3868.5|3868.5|3872.5|3871.5|3872.5|3871.5|3868|3867|2942
1711016700000|2024-03-21 10:25:00|3872|3871|3876|3875|3876|3875|3871|3870|6760
1711017000000|2024-03-21 10:30:00|3875.5|3875.5|3873.5|3873|3875.5|3875.5|3872|3871|7080
1711017300000|2024-03-21 10:35:00|3873|3872.5|3873|3872|3875|3874.5|3872|3871|3543
1711017600000|2024-03-21 10:40:00|3873.5|3872.5|3873.5|3872.5|3875.5|3874.5|3873|3872.5|2710
1711017900000|2024-03-21 10:45:00|3873|3873|3873|3872.5|3875|3874|3873|3872.5|2239
1711018200000|2024-03-21 10:50:00|3872.5|3872|3871.5|3871|3872.5|3872|3871.5|3870.5|1844
1711018500000|2024-03-21 10:55:00|3872|3871.5|3871.5|3870.5|3872.5|3872|3871|3870.5|3627
1711018800000|2024-03-21 11:00:00|3871|3871|3870|3869|3872.5|3871.5|3869.5|3869|6275
1711019100000|2024-03-21 11:05:00|3870.5|3869.5|3873.5|3872.5|3873.5|3873|3870.5|3869.5|3728
1711019400000|2024-03-21 11:10:00|3874|3873|3874|3873.5|3875.5|3874.5|3873|3872.5|2529
1711019700000|2024-03-21 11:15:00|3873.5|3873|3873|3872|3874|3873.5|3872|3871.5|6309
1711020000000|2024-03-21 11:20:00|3873.5|3872.5|3875.5|3875|3875.5|3875|3873|3872.5|2472
1711020300000|2024-03-21 11:25:00|3876|3875.5|3877|3876.5|3877.5|3877|3875|3874.5|2421
1711020600000|2024-03-21 11:30:00|3876.5|3876|3878.5|3877.5|3879|3878.5|3876.5|3875.5|3510
1711020900000|2024-03-21 11:35:00|3878|3877|3878|3877.5|3879|3878.5|3878|3877|6323
1711021200000|2024-03-21 11:40:00|3877.5|3877|3878|3877.5|3878|3877.5|3877.5|3877|6687
1711021500000|2024-03-21 11:45:00|3878.5|3878|3878|3877|3878.5|3878|3877.5|3877|9910
1711021800000|2024-03-21 11:50:00|3877|3876.5|3876|3875|3878.5|3878|3876|3875|108357
1711022100000|2024-03-21 11:55:00|3876.5|3875.5|3880|3878.5|3880|3879|3876.5|3875|5068
1711022400000|2024-03-21 12:00:00|3880.5|3879|3883.5|3882.5|3884.5|3884|3879.5|3878.5|14330
1711022700000|2024-03-21 12:05:00|3883|3883|3883|3882|3885|3884|3881|3880.5|116778
1711023000000|2024-03-21 12:10:00|3882.5|3881.5|3881.5|3881|3883|3882.5|3878.5|3878|55340
1711023300000|2024-03-21 12:15:00|3882.5|3881.5|3883.5|3883|3884|3883.5|3881.5|3881|7513
1711023600000|2024-03-21 12:20:00|3883|3882.5|3884|3883.5|3884|3883.5|3882.5|3882|2643
1711023900000|2024-03-21 12:25:00|3884.5|3884|3886|3885.5|3886|3885.5|3884.5|3884|5886
1711024200000|2024-03-21 12:30:00|3886.5|3886|3886|3885.5|3887.5|3886.5|3885|3884.5|6680
1711024500000|2024-03-21 12:35:00|3887|3886.5|3887.5|3886.5|3889|3888.5|3885|3884.5|5459
1711024800000|2024-03-21 12:40:00|3888.5|3887.5|3887.5|3886.5|3888.5|3888|3886.5|3885.5|4869
1711025100000|2024-03-21 12:45:00|3886.5|3886|3887|3886.5|3888|3887.5|3886|3885|4806
1711025400000|2024-03-21 12:50:00|3887.5|3887|3887.5|3886.5|3890.5|3890|3887.5|3886.5|5008
1711025700000|2024-03-21 12:55:00|3888|3887|3888.5|3887.5|3890|3889.5|3888|3887|7836
1711026000000|2024-03-21 13:00:00|3888|3888|3888|3887.5|3889|3888.5|3885|3884.5|9419
1711026300000|2024-03-21 13:05:00|3887.5|3887|3890|3889.5|3890|3889.5|3887.5|3887|7269
1711026600000|2024-03-21 13:10:00|3889.5|3889|3889.5|3889|3891|3890.5|3888.5|3888|4948
1711026900000|2024-03-21 13:15:00|3890|3889.5|3889|3888.5|3890.5|3890|3888|3887.5|5022
1711027200000|2024-03-21 13:20:00|3889.5|3888|3892|3891.5|3892.5|3892|3889|3888|7910
1711027500000|2024-03-21 13:25:00|3891.5|3891|3893|3892.5|3896.5|3895.5|3891.5|3891|15982
1711027800000|2024-03-21 13:30:00|3894.5|3894|3899|3898.5|3899.5|3899|3892.5|3892|11375
1711028100000|2024-03-21 13:35:00|3899.5|3899|3899|3898|3900.5|3900|3898|3897.5|11238
1711028400000|2024-03-21 13:40:00|3898.5|3897.5|3897.5|3896.5|3899.5|3899|3893.5|3893|17630
1711028700000|2024-03-21 13:45:00|3896.5|3896|3897|3896|3897.5|3897|3894|3893|6917
1711029000000|2024-03-21 13:50:00|3896.5|3895.5|3895|3894.5|3899|3898.5|3893.5|3892.5|9690
1711029300000|2024-03-21 13:55:00|3894|3893.5|3892|3891|3895|3894.5|3890.5|3889.5|7971
1711029600000|2024-03-21 14:00:00|3892.5|3891.5|3893|3892.5|3894|3893|3891.5|3891|6334
1711029900000|2024-03-21 14:05:00|3892|3891.5|3896.5|3896|3898|3897.5|3892|3891.5|8234
1711030200000|2024-03-21 14:10:00|3897.5|3897|3896.5|3896|3898.5|3898|3895.5|3894.5|7419
1711030500000|2024-03-21 14:15:00|3897|3896.5|3897|3896.5|3899.5|3899|3896.5|3895.5|57495
1711030800000|2024-03-21 14:20:00|3897.5|3896|3897.5|3897|3899.5|3899|3896|3895.5|11377
1711031100000|2024-03-21 14:25:00|3897|3896.5|3895.5|3895|3897.5|3897|3895|3894.5|7208
1711031400000|2024-03-21 14:30:00|3896|3894.5|3890.5|3889.5|3896.5|3895.5|3890|3889|9728
1711031700000|2024-03-21 14:35:00|3890|3889|3895.5|3894.5|3895.5|3894.5|3889|3888|12700
1711032000000|2024-03-21 14:40:00|3896|3895|3898.5|3898|3899.5|3899|3895.5|3895|11571
1711032300000|2024-03-21 14:45:00|3899|3898.5|3898|3897.5|3900|3899.5|3897.5|3897|11581
1711032600000|2024-03-21 14:50:00|3898.5|3898|3901|3900.5|3903|3902.5|3898|3897.5|9823
1711032900000|2024-03-21 14:55:00|3900|3900|3901|3900.5|3903|3902.5|3899|3898.5|10364
1711033200000|2024-03-21 15:00:00|3900.5|3900|3904.5|3903.5|3905|3904.5|3900.5|3900|9428
1711033500000|2024-03-21 15:05:00|3904|3904|3909|3908|3909|3908.5|3904|3903.5|7936
1711033800000|2024-03-21 15:10:00|3909.5|3908.5|3912.5|3912|3915|3914.5|3909.5|3908.5|9703
1711034100000|2024-03-21 15:15:00|3913|3911.5|3912|3911.5|3914|3913.5|3911|3910.5|6250
1711034400000|2024-03-21 15:20:00|3912.5|3912|3913.5|3913|3913.5|3913|3911.5|3911|6381
1711034700000|2024-03-21 15:25:00|3914|3913.5|3912.5|3911.5|3916|3915.5|3911.5|3911|12928
1711035000000|2024-03-21 15:30:00|3912|3911|3916|3915.5|3917|3916.5|3911.5|3911|9896
1711035300000|2024-03-21 15:35:00|3916.5|3916|3917.5|3916.5|3919|3918.5|3916.5|3916|11365
1711035600000|2024-03-21 15:40:00|3917|3917|3917|3916.5|3918.5|3918|3916.5|3916|9754
1711035900000|2024-03-21 15:45:00|3917.5|3917|3916.5|3915.5|3917.5|3917|3915.5|3915|17092
1711036200000|2024-03-21 15:50:00|3916|3916|3914.5|3914|3917|3916.5|3914.5|3914|6349
1711036500000|2024-03-21 15:55:00|3915|3914.5|3917.5|3916.5|3920.5|3920|3915|3914|12803
1711036800000|2024-03-21 16:00:00|3916.5|3916|3914.5|3914|3918|3917|3914|3913.5|12795
1711037100000|2024-03-21 16:05:00|3915|3914.5|3914|3913.5|3915.5|3914.5|3912|3911|9458
1711037400000|2024-03-21 16:10:00|3913.5|3913|3909.5|3909|3914.5|3914|3909|3908.5|16212
1711037700000|2024-03-21 16:15:00|3909|3908.5|3906.5|3906|3909.5|3909|3906|3905.5|16224
1711038000000|2024-03-21 16:20:00|3906|3905.5|3907|3906.5|3907.5|3907|3906|3905.5|30821
1711038300000|2024-03-21 16:25:00|3907.5|3907|3912|3911.5|3912|3911.5|3907.5|3907|25964
1711094400000|2024-03-22 08:00:00|3930.5|3909.5|3935|3933.5|3945|3942.5|3923.5|3909.5|9921
1711094700000|2024-03-22 08:05:00|3934.5|3933|3939.5|3938|3944.5|3943|3934|3931.5|17801
1711095000000|2024-03-22 08:10:00|3941.5|3940|3945|3944|3946|3945|3933.5|3932.5|6954
1711095300000|2024-03-22 08:15:00|3945.5|3943.5|3943|3942|3947.5|3946.5|3939|3938.5|9101
1711095600000|2024-03-22 08:20:00|3945|3942.5|3947|3945.5|3948.5|3947.5|3943|3942|5813
1711095900000|2024-03-22 08:25:00|3947.5|3946|3949.5|3948.5|3949.5|3948.5|3945.5|3944.5|3580
1711096200000|2024-03-22 08:30:00|3950|3949|3954|3953.5|3954.5|3954|3949|3948.5|10201
1711096500000|2024-03-22 08:35:00|3953.5|3952.5|3966|3965|3966|3965|3953.5|3952.5|8807
1711096800000|2024-03-22 08:40:00|3964.5|3963.5|3963|3962|3966|3965|3959.5|3959|8157
1711097100000|2024-03-22 08:45:00|3964|3962.5|3968.5|3967.5|3968.5|3967.5|3962.5|3961.5|9665
1711097400000|2024-03-22 08:50:00|3968|3967|3969.5|3968|3972|3971|3967.5|3966.5|13886
1711097700000|2024-03-22 08:55:00|3969|3967|3962|3961|3969|3967|3961|3960.5|9827
1711098000000|2024-03-22 09:00:00|3962.5|3960.5|3964.5|3963.5|3965|3964|3960|3959|7436
1711098300000|2024-03-22 09:05:00|3965|3964|3968.5|3967.5|3971|3970|3964.5|3964|7097
1711098600000|2024-03-22 09:10:00|3967.5|3966.5|3967|3966.5|3969|3968.5|3964.5|3964|8485
1711098900000|2024-03-22 09:15:00|3967.5|3967|3965|3964.5|3967.5|3967|3964|3963|9345
1711099200000|2024-03-22 09:20:00|3964.5|3964|3962.5|3962|3966|3965.5|3961|3960.5|9248
1711099500000|2024-03-22 09:25:00|3963|3962.5|3967|3966|3967|3966|3961.5|3961|7978
1711099800000|2024-03-22 09:30:00|3967.5|3966.5|3966.5|3966|3968.5|3968|3963|3962.5|6231
1711100100000|2024-03-22 09:35:00|3967|3966.5|3965.5|3964.5|3968.5|3967.5|3964|3963.5|11870
1711100400000|2024-03-22 09:40:00|3965|3964|3965|3964|3968.5|3968|3964.5|3964|8515
1711100700000|2024-03-22 09:45:00|3964|3964.5|3965.5|3964.5|3966.5|3966|3964|3963|6522
1711101000000|2024-03-22 09:50:00|3966|3965|3965|3964.5|3967|3966.5|3964.5|3964|9493
1711101300000|2024-03-22 09:55:00|3964.5|3964|3966|3965|3968|3967.5|3964.5|3963.5|10196
1711101600000|2024-03-22 10:00:00|3966.5|3965.5|3972.5|3972|3973.5|3973|3966.5|3965.5|10540
1711101900000|2024-03-22 10:05:00|3972|3971.5|3974.5|3974|3976|3975.5|3972|3971.5|8587
1711102200000|2024-03-22 10:10:00|3975.5|3973.5|3976.5|3975.5|3977.5|3977|3974|3973.5|5560
1711102500000|2024-03-22 10:15:00|3976|3976|3973.5|3972.5|3976|3976|3972.5|3971.5|5877
1711102800000|2024-03-22 10:20:00|3974|3973|3970.5|3969.5|3974.5|3974|3970.5|3969.5|5160
1711103100000|2024-03-22 10:25:00|3970|3969|3967|3966.5|3970|3969|3966.5|3966|4504
1711103400000|2024-03-22 10:30:00|3966.5|3966|3966|3965.5|3967.5|3967|3965.5|3965|6977
1711103700000|2024-03-22 10:35:00|3966.5|3965|3966.5|3965.5|3967.5|3967|3966|3965|6803
1711104000000|2024-03-22 10:40:00|3967|3966|3969.5|3968.5|3972|3971.5|3967|3965.5|6117
1711104300000|2024-03-22 10:45:00|3969|3969|3965|3964.5|3970|3969.5|3965|3964|24029
1711104600000|2024-03-22 10:50:00|3966|3965.5|3967.5|3966.5|3967.5|3967|3965|3964.5|7769
1711104900000|2024-03-22 10:55:00|3967|3967|3968|3967.5|3968.5|3968|3966.5|3966|5097
1711105200000|2024-03-22 11:00:00|3967.5|3967|3966.5|3966|3969|3968.5|3966.5|3966|5389
1711105500000|2024-03-22 11:05:00|3966|3965.5|3966|3965.5|3966.5|3966|3965|3964.5|6319
1711105800000|2024-03-22 11:10:00|3966.5|3966|3968|3967.5|3968.5|3968|3966.5|3965.5|4977
1711106100000|2024-03-22 11:15:00|3968.5|3968|3967.5|3967|3969.5|3969|3967|3966.5|5567
1711106400000|2024-03-22 11:20:00|3967|3966.5|3966.5|3966|3967.5|3967|3966|3965|4048
1711106700000|2024-03-22 11:25:00|3967.5|3965.5|3968|3967|3969|3968.5|3966.5|3965.5|5424
1711107000000|2024-03-22 11:30:00|3967.5|3967.5|3966.5|3966|3968|3967.5|3964|3963.5|5754
1711107300000|2024-03-22 11:35:00|3967|3965.5|3966.5|3966|3967.5|3967|3966|3965.5|5174
1711107600000|2024-03-22 11:40:00|3966|3965.5|3966.5|3965.5|3966.5|3966|3965.5|3964.5|4871
1711107900000|2024-03-22 11:45:00|3966|3966|3966|3965|3967.5|3967|3965.5|3965|4334
1711108200000|2024-03-22 11:50:00|3965.5|3965.5|3965|3964.5|3966|3965.5|3964|3963.5|4129
1711108500000|2024-03-22 11:55:00|3965.5|3965|3961|3960.5|3966.5|3965.5|3961|3960.5|4045
1711108800000|2024-03-22 12:00:00|3961.5|3961|3962|3961|3963|3962|3961|3960|4567
1711109100000|2024-03-22 12:05:00|3961.5|3960.5|3964.5|3963.5|3964.5|3963.5|3961|3960.5|8691
1711109400000|2024-03-22 12:10:00|3964|3963|3963.5|3962.5|3965|3964.5|3962.5|3962|9617
1711109700000|2024-03-22 12:15:00|3964|3962|3963|3962|3964.5|3963.5|3963|3962|6030
1711110000000|2024-03-22 12:20:00|3962.5|3963|3965|3964.5|3965.5|3965|3962.5|3962.5|4509
1711110300000|2024-03-22 12:25:00|3965.5|3965|3966.5|3965.5|3966.5|3966|3964|3963.5|4246
1711110600000|2024-03-22 12:30:00|3966|3965|3964|3963|3966|3965|3964|3963|3384
1711110900000|2024-03-22 12:35:00|3964.5|3963.5|3964.5|3964|3965.5|3964.5|3963.5|3963|4580
1711111200000|2024-03-22 12:40:00|3965|3963.5|3964.5|3963.5|3966|3965|3964|3963.5|4278
1711111500000|2024-03-22 12:45:00|3965|3964|3963|3962|3965|3964|3961|3960.5|6720
1711111800000|2024-03-22 12:50:00|3963.5|3962.5|3965|3964|3965|3964|3963.5|3962|5716
1711112100000|2024-03-22 12:55:00|3965.5|3964.5|3967.5|3966.5|3968|3967.5|3965.5|3964.5|6578
1711112400000|2024-03-22 13:00:00|3967|3966|3966|3965.5|3967.5|3966.5|3965|3964.5|5311
1711112700000|2024-03-22 13:05:00|3965.5|3965|3967|3966.5|3967.5|3967|3965|3964.5|4855
1711113000000|2024-03-22 13:10:00|3966.5|3966|3967.5|3966.5|3968|3967|3965.5|3965|3828
1711113300000|2024-03-22 13:15:00|3967|3967|3967.5|3966.5|3967.5|3967|3967|3966|2780
1711113600000|2024-03-22 13:20:00|3968|3967|3967|3966|3968.5|3967.5|3966.5|3966|3016
1711113900000|2024-03-22 13:25:00|3967.5|3966.5|3968|3967.5|3969|3968.5|3967|3966|4696
1711114200000|2024-03-22 13:30:00|3967.5|3967|3968.5|3967.5|3969|3968.5|3963.5|3962.5|13394
1711114500000|2024-03-22 13:35:00|3968|3968|3966.5|3966|3970|3969|3966.5|3966|10860
1711114800000|2024-03-22 13:40:00|3967|3966.5|3968|3967.5|3969|3968.5|3965.5|3965|6719
1711115100000|2024-03-22 13:45:00|3968.5|3968|3968.5|3968|3972|3971.5|3968|3967|7572
1711115400000|2024-03-22 13:50:00|3969.5|3967.5|3972|3971.5|3972|3971.5|3969.5|3967.5|9281
1711115700000|2024-03-22 13:55:00|3971.5|3971|3970.5|3969.5|3971.5|3971|3970|3969.5|5362
1711116000000|2024-03-22 14:00:00|3970|3970|3977|3976.5|3977|3976.5|3969.5|3969|6183
1711116300000|2024-03-22 14:05:00|3977.5|3977|3979.5|3979|3979.5|3979|3975.5|3975|3198
1711116600000|2024-03-22 14:10:00|3979|3978.5|3979.5|3979|3979.5|3979|3977.5|3977|5668
1711116900000|2024-03-22 14:15:00|3979|3978.5|3977|3976.5|3979|3978.5|3976|3975.5|6169
1711117200000|2024-03-22 14:20:00|3977.5|3977|3974.5|3974|3978|3977.5|3973|3972.5|8292
1711117500000|2024-03-22 14:25:00|3974|3973.5|3977.5|3977|3977.5|3977|3973.5|3973|7750
1711117800000|2024-03-22 14:30:00|3978.5|3978|3979.5|3979|3980|3979.5|3978|3977.5|10249
1711118100000|2024-03-22 14:35:00|3980|3979.5|3983|3982.5|3984|3983.5|3980|3979.5|11004
1711118400000|2024-03-22 14:40:00|3982.5|3982|3989.5|3989|3990|3989.5|3982.5|3982|14276
1711118700000|2024-03-22 14:45:00|3990|3989.5|3987.5|3987|3991.5|3991|3985.5|3985|13232
1711119000000|2024-03-22 14:50:00|3987|3986.5|3985|3984.5|3988.5|3988|3984.5|3983.5|6884
1711119300000|2024-03-22 14:55:00|3986|3985.5|3984|3983.5|3987.5|3987|3984|3983.5|6634
1711119600000|2024-03-22 15:00:00|3983|3982.5|3987.5|3987|3988|3987|3983|3982.5|15178
1711119900000|2024-03-22 15:05:00|3987|3986.5|3987.5|3987|3989.5|3989|3987|3986|11028
1711120200000|2024-03-22 15:10:00|3988|3986.5|3990.5|3990|3991|3990.5|3987.5|3986.5|86986
1711120500000|2024-03-22 15:15:00|3990|3989.5|3990.5|3990|3990.5|3990|3989|3988.5|6961
1711120800000|2024-03-22 15:20:00|3991|3990.5|3991.5|3991|3993.5|3993|3991|3990.5|8167
1711121100000|2024-03-22 15:25:00|3992|3991.5|3991.5|3991|3992|3991.5|3991|3990.5|6922
1711121400000|2024-03-22 15:30:00|3991|3990.5|3989|3988.5|3992.5|3992|3988.5|3988|6199
1711121700000|2024-03-22 15:35:00|3987.5|3986.5|3980|3979|3987.5|3987|3980|3979|13357
1711122000000|2024-03-22 15:40:00|3981|3979.5|3980|3979.5|3983.5|3982.5|3980|3979.5|14938
1711122300000|2024-03-22 15:45:00|3980.5|3980|3982|3981.5|3983|3982.5|3980|3979.5|7777
1711122600000|2024-03-22 15:50:00|3982.5|3982|3982.5|3981.5|3982.5|3982|3982|3981.5|9773
1711122900000|2024-03-22 15:55:00|3983|3982.5|3982.5|3981.5|3983.5|3983|3981.5|3981|9194
1711123200000|2024-03-22 16:00:00|3982|3982|3978.5|3978|3982.5|3982|3978|3977.5|7607
1711123500000|2024-03-22 16:05:00|3978|3977.5|3978|3977.5|3979|3978.5|3976.5|3976|6145
1711123800000|2024-03-22 16:10:00|3977.5|3977|3977|3976|3978|3977.5|3975.5|3975|10787
1711124100000|2024-03-22 16:15:00|3976.5|3976.5|3976|3975.5|3977.5|3977|3975.5|3975|9035
1711124400000|2024-03-22 16:20:00|3975.5|3975|3974|3973.5|3977|3976.5|3973|3972.5|8696
1711124700000|2024-03-22 16:25:00|3974.5|3974|3976.5|3976|3976.5|3976|3974.5|3974|16790
1711353600000|2024-03-25 08:00:00|3970|3964.5|3979.5|3977.5|3981|3978|3969.5|3964.5|11451
1711353900000|2024-03-25 08:05:00|3978.5|3976.5|3968.5|3967|3978.5|3976.5|3968.5|3967|11784
1711354200000|2024-03-25 08:10:00|3968|3966.5|3975.5|3975|3976.5|3975.5|3967|3965.5|6891
1711354500000|2024-03-25 08:15:00|3976|3973.5|3972|3971|3976|3974|3970.5|3970|4366
1711354800000|2024-03-25 08:20:00|3973|3972|3967.5|3966.5|3973|3972|3967.5|3966.5|3773
1711355100000|2024-03-25 08:25:00|3967|3967|3969|3968.5|3970.5|3970|3966.5|3965.5|2394
1711355400000|2024-03-25 08:30:00|3968.5|3968|3975|3974.5|3975.5|3974.5|3968|3967.5|4324
1711355700000|2024-03-25 08:35:00|3974.5|3974|3970|3969|3974.5|3974|3968.5|3968|5596
1711356000000|2024-03-25 08:40:00|3969.5|3969.5|3968.5|3968|3971|3970|3968.5|3968|10114
1711356300000|2024-03-25 08:45:00|3968|3967.5|3967.5|3966.5|3968.5|3968|3966.5|3966|4050
1711356600000|2024-03-25 08:50:00|3967|3965.5|3963|3961.5|3967|3965.5|3960|3959.5|1140
1711356900000|2024-03-25 08:55:00|3962.5|3962|3963|3962.5|3964|3963.5|3962.5|3961.5|3487
1711357200000|2024-03-25 09:00:00|3962.5|3962|3963|3962|3963.5|3963|3961.5|3960.5|4693
1711357500000|2024-03-25 09:05:00|3962.5|3962.5|3960.5|3959.5|3964|3963.5|3960.5|3959.5|4373
1711357800000|2024-03-25 09:10:00|3960|3960|3960.5|3960|3960.5|3960|3957.5|3956.5|3838
1711358100000|2024-03-25 09:15:00|3959.5|3959.5|3962|3961.5|3963|3962|3959|3958.5|3243
1711358400000|2024-03-25 09:20:00|3963|3962|3960.5|3959.5|3963|3962.5|3960.5|3959.5|2982
1711358700000|2024-03-25 09:25:00|3960|3960|3963.5|3963|3964|3963|3960|3959|3656
1711359000000|2024-03-25 09:30:00|3962.5|3962|3962|3961.5|3964|3963.5|3961.5|3960.5|7984
1711359300000|2024-03-25 09:35:00|3962.5|3962|3965.5|3964.5|3966|3965.5|3962|3961|4360
1711359600000|2024-03-25 09:40:00|3965|3964|3964|3963.5|3966.5|3965.5|3964|3963.5|2988
1711359900000|2024-03-25 09:45:00|3964.5|3964|3962.5|3961.5|3967|3966.5|3962.5|3961.5|3331
1711360200000|2024-03-25 09:50:00|3962|3961|3960.5|3960|3963|3962.5|3960|3959|1785
1711360500000|2024-03-25 09:55:00|3960|3959.5|3960|3959.5|3963|3962.5|3959.5|3959|3363
1711360800000|2024-03-25 10:00:00|3959.5|3959|3960|3959|3962|3961|3958.5|3957.5|5433
1711361100000|2024-03-25 10:05:00|3960.5|3959.5|3958|3957|3961.5|3960.5|3958|3957|3455
1711361400000|2024-03-25 10:10:00|3957.5|3956.5|3957.5|3957|3960|3959|3957.5|3956.5|1945
1711361700000|2024-03-25 10:15:00|3958|3957.5|3961|3960|3961|3960|3957.5|3957|2804
1711362000000|2024-03-25 10:20:00|3961.5|3960.5|3963.5|3963|3964.5|3964|3961|3960.5|3810
1711362300000|2024-03-25 10:25:00|3964.5|3963.5|3965.5|3965|3965.5|3965|3963|3962.5|5915
1711362600000|2024-03-25 10:30:00|3966|3965.5|3966.5|3966|3968.5|3968|3965.5|3965|14312
1711362900000|2024-03-25 10:35:00|3967|3966.5|3970.5|3970|3970.5|3970|3967|3966|3830
1711363200000|2024-03-25 10:40:00|3971|3970.5|3976.5|3976|3976.5|3976|3970.5|3970|7167
1711363500000|2024-03-25 10:45:00|3975.5|3975.5|3975.5|3974.5|3976|3975.5|3974.5|3974|7502
1711363800000|2024-03-25 10:50:00|3975|3974|3977|3976.5|3978|3977.5|3974|3973.5|4518
1711364100000|2024-03-25 10:55:00|3977.5|3976|3976.5|3975.5|3977.5|3977|3975.5|3974.5|6588
1711364400000|2024-03-25 11:00:00|3978|3976|3975|3974|3978.5|3978|3973.5|3973|6389
1711364700000|2024-03-25 11:05:00|3974.5|3974.5|3972.5|3971.5|3975|3974.5|3971.5|3971|6323
1711365000000|2024-03-25 11:10:00|3972|3971|3969|3968|3972|3971|3967|3966|5696
1711365300000|2024-03-25 11:15:00|3968.5|3968.5|3968.5|3968|3969.5|3969|3968.5|3967.5|2865
1711365600000|2024-03-25 11:20:00|3968|3967.5|3969|3968|3969.5|3969|3967.5|3967|3987
1711365900000|2024-03-25 11:25:00|3970.5|3968.5|3973|3972|3973.5|3972.5|3970|3968|6400
1711366200000|2024-03-25 11:30:00|3972|3971.5|3970.5|3969.5|3972|3971.5|3970.5|3969.5|5472
1711366500000|2024-03-25 11:35:00|3971|3970.5|3972|3971|3973|3972|3970.5|3969.5|4875
1711366800000|2024-03-25 11:40:00|3971|3970.5|3967|3966.5|3971|3970.5|3967|3966.5|2273
1711367100000|2024-03-25 11:45:00|3967.5|3967|3966|3965|3968.5|3968|3965.5|3965|5832
1711367400000|2024-03-25 11:50:00|3965.5|3965.5|3966.5|3966|3966.5|3966|3965.5|3965|1530
1711367700000|2024-03-25 11:55:00|3966|3965|3969|3968.5|3969|3968.5|3965.5|3965|7351
1711368000000|2024-03-25 12:00:00|3968.5|3968|3968.5|3967.5|3968.5|3968|3965.5|3965|3722
1711368300000|2024-03-25 12:05:00|3969|3968|3966.5|3965.5|3969|3968.5|3966|3965|4028
1711368600000|2024-03-25 12:10:00|3966|3965|3968.5|3967.5|3968.5|3967.5|3965.5|3964.5|2732
1711368900000|2024-03-25 12:15:00|3968|3968|3968.5|3967.5|3970|3969.5|3968|3967.5|4259
1711369200000|2024-03-25 12:20:00|3968|3968|3973.5|3973|3973.5|3973|3968|3967.5|4324
1711369500000|2024-03-25 12:25:00|3973|3972.5|3976|3975.5|3976|3975.5|3972|3971.5|2580
1711369800000|2024-03-25 12:30:00|3976.5|3976|3978|3977.5|3980.5|3979.5|3976.5|3976|3136
1711370100000|2024-03-25 12:35:00|3979|3978.5|3977|3976.5|3979.5|3979|3976.5|3975.5|6545
1711370400000|2024-03-25 12:40:00|3976.5|3976|3975.5|3975|3977|3976.5|3975.5|3974.5|3175
1711370700000|2024-03-25 12:45:00|3976|3974.5|3973.5|3973|3976|3975|3971.5|3971|4827
1711371000000|2024-03-25 12:50:00|3973|3972.5|3972|3971.5|3973.5|3973|3970.5|3970|6736
1711371300000|2024-03-25 12:55:00|3971.5|3971|3971.5|3970.5|3973|3972|3970|3969|10018
1711371600000|2024-03-25 13:00:00|3972|3971|3974|3973.5|3976|3975.5|3972|3971|16911
1711371900000|2024-03-25 13:05:00|3973.5|3972.5|3970.5|3969.5|3973.5|3973|3969|3968.5|14720
1711372200000|2024-03-25 13:10:00|3970|3969|3968.5|3968|3971|3970.5|3968|3967|11856
1711372500000|2024-03-25 13:15:00|3968|3967.5|3971|3970.5|3973.5|3973|3968|3967.5|13707
1711372800000|2024-03-25 13:20:00|3970.5|3970|3969|3968.5|3972|3971|3969|3968.5|7346
1711373100000|2024-03-25 13:25:00|3968.5|3968|3967|3966.5|3969|3968.5|3966.5|3966|4467
1711373400000|2024-03-25 13:30:00|3968|3967|3972|3971.5|3972|3971.5|3964.5|3964|8032
1711373700000|2024-03-25 13:35:00|3971.5|3971|3972|3971|3975.5|3974.5|3970.5|3970|6111
1711374000000|2024-03-25 13:40:00|3971.5|3970.5|3966.5|3965.5|3971.5|3970.5|3966.5|3965.5|7126
1711374300000|2024-03-25 13:45:00|3967|3966|3963.5|3962.5|3968|3967.5|3960.5|3960|5081
1711374600000|2024-03-25 13:50:00|3963|3963|3963|3962.5|3964.5|3964|3962|3961.5|4307
1711374900000|2024-03-25 13:55:00|3963.5|3963|3965.5|3964.5|3966.5|3966|3963.5|3963|5872
1711375200000|2024-03-25 14:00:00|3965|3964|3967|3966.5|3969|3968.5|3965|3964|7765
1711375500000|2024-03-25 14:05:00|3966.5|3966|3966.5|3966|3967|3966.5|3965.5|3964.5|4946
1711375800000|2024-03-25 14:10:00|3966|3965.5|3970|3969.5|3971.5|3971|3966|3965.5|7975
1711376100000|2024-03-25 14:15:00|3969.5|3968.5|3968.5|3968|3970|3969.5|3968|3967.5|17956
1711376400000|2024-03-25 14:20:00|3969|3968.5|3966.5|3965.5|3970|3969.5|3964.5|3964|9770
1711376700000|2024-03-25 14:25:00|3966|3966|3967|3966.5|3968|3967.5|3966|3965.5|7754
1711377000000|2024-03-25 14:30:00|3966.5|3966|3966|3965.5|3967|3966|3964.5|3963.5|7934
1711377300000|2024-03-25 14:35:00|3965.5|3965|3964.5|3964|3966.5|3966|3963|3962.5|7360
1711377600000|2024-03-25 14:40:00|3964|3963.5|3967|3966.5|3967.5|3967|3964|3963.5|6585
1711377900000|2024-03-25 14:45:00|3967.5|3967|3968|3967.5|3968.5|3968|3967|3966.5|5724
1711378200000|2024-03-25 14:50:00|3968.5|3968|3967.5|3967|3969.5|3969|3967.5|3967|3691
1711378500000|2024-03-25 14:55:00|3968|3967.5|3971|3970|3971.5|3970.5|3967.5|3967|29858
1711378800000|2024-03-25 15:00:00|3971.5|3970.5|3970.5|3970|3972|3971.5|3970.5|3969.5|5084
1711379100000|2024-03-25 15:05:00|3970|3969.5|3968|3967.5|3970|3969.5|3967|3966|3192
1711379400000|2024-03-25 15:10:00|3968.5|3968|3969|3968.5|3969|3968.5|3967.5|3967|3343
1711379700000|2024-03-25 15:15:00|3968|3967.5|3966.5|3966|3968|3967.5|3966.5|3966|4459
1711380000000|2024-03-25 15:20:00|3967|3965.5|3969|3968.5|3969|3968.5|3966.5|3965.5|3593
1711380300000|2024-03-25 15:25:00|3968.5|3968|3967.5|3966.5|3969|3968.5|3967.5|3966.5|7500
1711380600000|2024-03-25 15:30:00|3967|3966|3964.5|3964|3967|3966|3964|3963.5|3743
1711380900000|2024-03-25 15:35:00|3962.5|3962|3960|3959.5|3962.5|3962|3960|3959.5|6524
1711381200000|2024-03-25 15:40:00|3960.5|3960|3959|3958|3960.5|3960|3957.5|3957|6483
1711381500000|2024-03-25 15:45:00|3958.5|3958.5|3958|3957.5|3960.5|3960|3958|3957.5|7107
1711381800000|2024-03-25 15:50:00|3957.5|3957|3955.5|3955|3958|3957.5|3955.5|3954.5|1938
1711382100000|2024-03-25 15:55:00|3956|3955.5|3958|3957.5|3959|3958.5|3955.5|3954.5|7802
1711382400000|2024-03-25 16:00:00|3958.5|3958|3958.5|3957.5|3958.5|3958|3957|3956.5|6729
1711382700000|2024-03-25 16:05:00|3958|3958|3959|3958.5|3960.5|3960|3957.5|3957|11380
1711383000000|2024-03-25 16:10:00|3958.5|3958|3960|3959.5|3962.5|3962|3958.5|3958|9081
1711383300000|2024-03-25 16:15:00|3960.5|3959|3958|3957.5|3961.5|3960.5|3958|3957.5|8118
1711383600000|2024-03-25 16:20:00|3958.5|3958|3959|3958.5|3959.5|3959|3958|3957.5|9285
1711383900000|2024-03-25 16:25:00|3959.5|3959|3958.5|3958|3960.5|3960|3958.5|3958|12979
1711440000000|2024-03-26 08:00:00|3934|3931|3933|3931|3939.5|3936|3928.5|3926.5|11073
1711440300000|2024-03-26 08:05:00|3932|3930|3932.5|3931|3934.5|3932.5|3928.5|3926.5|7504
1711440600000|2024-03-26 08:10:00|3933|3932|3937|3936|3940|3939|3933|3932|4853
1711440900000|2024-03-26 08:15:00|3936.5|3935.5|3936|3934.5|3938|3937|3934|3933.5|9176
1711441200000|2024-03-26 08:20:00|3935.5|3934|3939|3937.5|3939|3938|3934.5|3934|4054
1711441500000|2024-03-26 08:25:00|3938.5|3938|3943|3942.5|3944|3943.5|3938.5|3937.5|5978
1711441800000|2024-03-26 08:30:00|3943.5|3943|3940.5|3939.5|3947|3946|3940.5|3939.5|8589
1711442100000|2024-03-26 08:35:00|3940|3938.5|3942|3941|3943.5|3942.5|3938|3937.5|7902
1711442400000|2024-03-26 08:40:00|3941.5|3941.5|3943|3942|3944|3943|3941.5|3940.5|6575
1711442700000|2024-03-26 08:45:00|3944|3942.5|3944|3943|3945.5|3944.5|3942.5|3941.5|3606
1711443000000|2024-03-26 08:50:00|3944.5|3943.5|3946|3945|3946.5|3945.5|3943|3942.5|4914
1711443300000|2024-03-26 08:55:00|3945.5|3944.5|3945.5|3944.5|3948|3947|3945|3944|7109
1711443600000|2024-03-26 09:00:00|3946|3945|3944.5|3943.5|3946|3945|3942.5|3941.5|5962
1711443900000|2024-03-26 09:05:00|3945.5|3944|3948.5|3947.5|3949.5|3948|3945|3943.5|5003
1711444200000|2024-03-26 09:10:00|3949|3948|3949|3948|3950|3949|3948|3947.5|4427
1711444500000|2024-03-26 09:15:00|3949.5|3948.5|3946|3945|3950|3949|3945|3944|4840
1711444800000|2024-03-26 09:20:00|3946.5|3945.5|3943|3942|3946.5|3945.5|3941.5|3941|4931
1711445100000|2024-03-26 09:25:00|3943.5|3942.5|3943|3942|3945|3943.5|3942.5|3941.5|18897
1711445400000|2024-03-26 09:30:00|3943.5|3942.5|3941.5|3940.5|3944|3943.5|3940|3939|18066
1711445700000|2024-03-26 09:35:00|3942|3941|3942.5|3941.5|3942.5|3942|3940|3939.5|4106
1711446000000|2024-03-26 09:40:00|3942|3941|3941.5|3940.5|3943|3941.5|3939.5|3938.5|3089
1711446300000|2024-03-26 09:45:00|3942|3941|3942.5|3941.5|3942.5|3942|3941.5|3940.5|3782
1711446600000|2024-03-26 09:50:00|3943|3942|3946.5|3945.5|3946.5|3945.5|3943|3942|6660
1711446900000|2024-03-26 09:55:00|3946|3945|3947.5|3946.5|3947.5|3947|3945|3944|3477
1711447200000|2024-03-26 10:00:00|3948|3947|3945.5|3944.5|3949.5|3948.5|3944.5|3944|6267
1711447500000|2024-03-26 10:05:00|3945|3945|3946|3945|3948.5|3947.5|3945|3944.5|6889
1711447800000|2024-03-26 10:10:00|3946.5|3945.5|3946.5|3946|3947|3946.5|3943|3942|5764
1711448100000|2024-03-26 10:15:00|3947|3945|3945.5|3944|3947|3945.5|3944.5|3944|7802
1711448400000|2024-03-26 10:20:00|3945|3943.5|3941|3940|3945|3944|3941|3940|6201
1711448700000|2024-03-26 10:25:00|3941.5|3940.5|3942.5|3941.5|3943|3942|3940|3939|2128
1711449000000|2024-03-26 10:30:00|3943|3942.5|3944.5|3943.5|3945.5|3944.5|3943|3942|5252
1711449300000|2024-03-26 10:35:00|3944|3943|3946|3945|3946|3945|3943.5|3942.5|3581
1711449600000|2024-03-26 10:40:00|3945.5|3944.5|3945|3944.5|3946|3945.5|3945|3944.5|3448
1711449900000|2024-03-26 10:45:00|3944.5|3943.5|3946|3945.5|3946|3945.5|3944.5|3943.5|3449
1711450200000|2024-03-26 10:50:00|3947|3946|3945|3944|3948|3947.5|3945|3944|5789
1711450500000|2024-03-26 10:55:00|3944.5|3943.5|3946.5|3946|3946.5|3946|3943.5|3942.5|4962
1711450800000|2024-03-26 11:00:00|3946|3945.5|3945|3944.5|3947|3946|3944|3943.5|4697
1711451100000|2024-03-26 11:05:00|3945.5|3944|3943|3942.5|3946|3945.5|3943|3942.5|6151
1711451400000|2024-03-26 11:10:00|3942.5|3941.5|3944|3943.5|3945|3944.5|3942|3941.5|4350
1711451700000|2024-03-26 11:15:00|3943.5|3943|3944.5|3944|3945|3944|3943|3942.5|4546
1711452000000|2024-03-26 11:20:00|3945|3944.5|3946.5|3946|3947.5|3946.5|3945|3944|5950
1711452300000|2024-03-26 11:25:00|3947|3946.5|3948|3947.5|3948.5|3947.5|3945.5|3945|5365
1711452600000|2024-03-26 11:30:00|3948.5|3946.5|3947.5|3946.5|3949|3948|3946.5|3946|4079
1711452900000|2024-03-26 11:35:00|3947|3946|3948|3947|3948.5|3947.5|3947|3946|1646
1711453200000|2024-03-26 11:40:00|3947.5|3946.5|3945.5|3944.5|3947.5|3946.5|3945.5|3944.5|7143
1711453500000|2024-03-26 11:45:00|3945|3944|3946|3945|3947|3946.5|3944.5|3943.5|3387
1711453800000|2024-03-26 11:50:00|3945|3944.5|3947.5|3947|3948|3947.5|3945|3944|74735
1711454100000|2024-03-26 11:55:00|3946.5|3946|3950|3949|3950|3949.5|3946.5|3946|4718
1711454400000|2024-03-26 12:00:00|3949.5|3948.5|3950.5|3950|3951|3950.5|3949|3948.5|4921
1711454700000|2024-03-26 12:05:00|3950|3949.5|3950|3949.5|3952|3951|3950|3949.5|2686
1711455000000|2024-03-26 12:10:00|3950.5|3950|3952.5|3951.5|3952.5|3951.5|3950|3949.5|1869
1711455300000|2024-03-26 12:15:00|3952|3952|3954|3953.5|3954.5|3954|3952|3951.5|4405
1711455600000|2024-03-26 12:20:00|3954.5|3954|3961.5|3960.5|3962|3961|3954.5|3954|5322
1711455900000|2024-03-26 12:25:00|3961|3960|3960.5|3959.5|3961|3960|3958.5|3958|4276
1711456200000|2024-03-26 12:30:00|3960|3959|3958.5|3958|3960|3959|3958|3957.5|4020
1711456500000|2024-03-26 12:35:00|3958|3957.5|3962|3961.5|3962.5|3962|3957.5|3957|4125
1711456800000|2024-03-26 12:40:00|3963|3962|3962.5|3961.5|3965|3964.5|3961.5|3961|2339
1711457100000|2024-03-26 12:45:00|3963|3962|3965.5|3965|3965.5|3965|3962.5|3962|2900
1711457400000|2024-03-26 12:50:00|3965|3964.5|3968|3967.5|3969|3968|3965|3964.5|5682
1711457700000|2024-03-26 12:55:00|3968.5|3968|3971|3970|3971|3970.5|3968|3968|4952
1711458000000|2024-03-26 13:00:00|3970.5|3969.5|3971.5|3971|3972|3971|3968.5|3967.5|3789
1711458300000|2024-03-26 13:05:00|3971|3970|3969|3968.5|3972|3971|3968.5|3967.5|4879
1711458600000|2024-03-26 13:10:00|3968.5|3967.5|3968.5|3968|3969|3968.5|3967.5|3967|8223
1711458900000|2024-03-26 13:15:00|3968|3967|3965.5|3965|3968|3967|3965|3964|2807
1711459200000|2024-03-26 13:20:00|3966|3965.5|3967|3966|3967|3966.5|3965.5|3965|4554
1711459500000|2024-03-26 13:25:00|3966.5|3966.5|3971|3970|3971|3970|3966.5|3966|4360
1711459800000|2024-03-26 13:30:00|3970.5|3970.5|3971|3970.5|3976.5|3976|3970.5|3970|10596
1711460100000|2024-03-26 13:35:00|3970.5|3970|3976|3975.5|3976|3975.5|3970|3969.5|6556
1711460400000|2024-03-26 13:40:00|3975.5|3975|3972|3971.5|3976|3975.5|3972|3971|5036
1711460700000|2024-03-26 13:45:00|3972.5|3972|3972.5|3972|3973|3972.5|3970.5|3970|4727
1711461000000|2024-03-26 13:50:00|3973|3972.5|3969|3968.5|3973.5|3973|3969|3968.5|3692
1711461300000|2024-03-26 13:55:00|3968.5|3968|3969|3968.5|3969.5|3969|3968|3967|607950
1711461600000|2024-03-26 14:00:00|3968.5|3968|3970|3969|3970|3969.5|3968|3967.5|3879
1711461900000|2024-03-26 14:05:00|3969|3968.5|3969|3968|3970|3969.5|3968|3967.5|3984
1711462200000|2024-03-26 14:10:00|3968.5|3967.5|3963.5|3962.5|3968.5|3967.5|3963|3962.5|3414
1711462500000|2024-03-26 14:15:00|3963|3963|3962|3961|3964.5|3963.5|3960|3959.5|6315
1711462800000|2024-03-26 14:20:00|3962.5|3961.5|3964.5|3964|3965.5|3965|3962.5|3961.5|10011
1711463100000|2024-03-26 14:25:00|3964|3963.5|3969|3968|3970|3969.5|3964|3963.5|3163
1711463400000|2024-03-26 14:30:00|3968.5|3968.5|3966.5|3965.5|3968.5|3968.5|3965|3964.5|17765
1711463700000|2024-03-26 14:35:00|3967|3966|3964.5|3964|3967|3966.5|3964|3963.5|13573
1711464000000|2024-03-26 14:40:00|3965|3963.5|3967|3966.5|3967|3966.5|3964.5|3963.5|4352
1711464300000|2024-03-26 14:45:00|3967.5|3967|3964.5|3964|3968|3967|3964.5|3964|3312
1711464600000|2024-03-26 14:50:00|3965|3964.5|3960.5|3960|3965.5|3965|3960.5|3960|11159
1711464900000|2024-03-26 14:55:00|3960|3959.5|3958|3957|3961|3960.5|3958|3957|10073
1711465200000|2024-03-26 15:00:00|3957.5|3956|3959.5|3959|3960.5|3960|3956.5|3956|3667
1711465500000|2024-03-26 15:05:00|3959|3958.5|3959.5|3959|3961|3960|3959|3958.5|3185
1711465800000|2024-03-26 15:10:00|3959|3958.5|3957|3956.5|3959.5|3958.5|3956.5|3956|5520
1711466100000|2024-03-26 15:15:00|3956.5|3956|3955.5|3955|3957|3956.5|3955.5|3955|5782
1711466400000|2024-03-26 15:20:00|3954.5|3953.5|3952|3951|3955|3954.5|3951|3950.5|7571
1711466700000|2024-03-26 15:25:00|3951.5|3950.5|3950.5|3950|3952.5|3951.5|3950|3949.5|5557
1711467000000|2024-03-26 15:30:00|3951|3950.5|3952.5|3951.5|3953|3952|3951|3950.5|4561
1711467300000|2024-03-26 15:35:00|3953|3952.5|3955|3954|3955.5|3955|3952|3951.5|3813
1711467600000|2024-03-26 15:40:00|3954.5|3954.5|3955.5|3955|3957|3956.5|3954.5|3954.5|4612
1711467900000|2024-03-26 15:45:00|3955|3954.5|3956|3955.5|3956.5|3955.5|3954|3953.5|7183
1711468200000|2024-03-26 15:50:00|3956.5|3955|3955.5|3955|3957.5|3956.5|3955.5|3955|3774
1711468500000|2024-03-26 15:55:00|3956|3955.5|3958.5|3958|3958.5|3958|3955.5|3955|3331
1711468800000|2024-03-26 16:00:00|3958|3957|3958|3957.5|3959.5|3958.5|3957.5|3957|5738
1711469100000|2024-03-26 16:05:00|3958.5|3958|3960.5|3960|3960.5|3960|3958|3957.5|6365
1711469400000|2024-03-26 16:10:00|3961|3960.5|3963.5|3962.5|3963.5|3962.5|3961|3960|3735
1711469700000|2024-03-26 16:15:00|3963|3963|3961.5|3961|3964|3963|3961|3960.5|613209
1711470000000|2024-03-26 16:20:00|3961|3960.5|3962.5|3961.5|3962.5|3962|3961|3960.5|10666
1711470300000|2024-03-26 16:25:00|3962|3962|3962.5|3961.5|3962.5|3962|3960|3959.5|27108
1711526400000|2024-03-27 08:00:00|3948.5|3941.5|3947.5|3945.5|3955.5|3952.5|3944.5|3941.5|7443
1711526700000|2024-03-27 08:05:00|3948|3946|3947|3945.5|3951.5|3949.5|3945.5|3944|8703
1711527000000|2024-03-27 08:10:00|3946|3944.5|3948.5|3947|3949|3948.5|3944.5|3943.5|3437
1711527300000|2024-03-27 08:15:00|3947.5|3946.5|3946.5|3945.5|3951.5|3951|3946|3944.5|5285
1711527600000|2024-03-27 08:20:00|3946|3946|3946|3945.5|3947|3946.5|3944.5|3943.5|9800
1711527900000|2024-03-27 08:25:00|3945.5|3945|3944.5|3943|3946|3945.5|3943.5|3942.5|13177
1711528200000|2024-03-27 08:30:00|3946|3943.5|3946|3945|3947.5|3947|3945.5|3943.5|2688
1711528500000|2024-03-27 08:35:00|3946.5|3945.5|3944|3943|3947.5|3946.5|3943.5|3943|3584
1711528800000|2024-03-27 08:40:00|3943.5|3942.5|3946|3945|3946.5|3946|3943.5|3942|1958
1711529100000|2024-03-27 08:45:00|3946.5|3945.5|3949|3948|3949|3948.5|3946.5|3945|1558
1711529400000|2024-03-27 08:50:00|3948.5|3947.5|3945.5|3944.5|3950|3949|3944|3943.5|4948
1711529700000|2024-03-27 08:55:00|3945|3944|3941.5|3941|3945|3944|3941.5|3940.5|6104
1711530000000|2024-03-27 09:00:00|3942|3941.5|3949.5|3948.5|3949.5|3949|3942|3941.5|4597
1711530300000|2024-03-27 09:05:00|3949|3949|3944.5|3944|3949|3949|3943|3942.5|5524
1711530600000|2024-03-27 09:10:00|3943.5|3943|3940.5|3939.5|3943.5|3943|3940.5|3939.5|4031
1711530900000|2024-03-27 09:15:00|3940|3938.5|3940|3939|3940|3939|3938|3937|3379
1711531200000|2024-03-27 09:20:00|3939.5|3940.5|3943|3942.5|3943|3942.5|3939.5|3940|5021
1711531500000|2024-03-27 09:25:00|3943.5|3943|3942.5|3942|3944|3943.5|3942|3941.5|2832
1711531800000|2024-03-27 09:30:00|3942|3941.5|3940.5|3940|3943|3942.5|3940|3939.5|5041
1711532100000|2024-03-27 09:35:00|3941|3940.5|3941|3940.5|3942.5|3942|3941|3940|2798
1711532400000|2024-03-27 09:40:00|3941.5|3941|3945.5|3944.5|3946.5|3945.5|3941|3940.5|2900
1711532700000|2024-03-27 09:45:00|3945|3944|3942.5|3942|3945.5|3944.5|3942.5|3942|3933
1711533000000|2024-03-27 09:50:00|3943.5|3942.5|3945.5|3945|3946.5|3946|3943|3942.5|4420
1711533300000|2024-03-27 09:55:00|3945|3944.5|3945|3944.5|3946|3945.5|3944|3943.5|3247
1711533600000|2024-03-27 10:00:00|3946|3945|3944.5|3943.5|3946|3945.5|3944|3943|2223
1711533900000|2024-03-27 10:05:00|3944|3944|3940|3939.5|3944|3944|3940|3939.5|3825
1711534200000|2024-03-27 10:10:00|3939.5|3939|3943.5|3942.5|3943.5|3942.5|3939|3938|5692
1711534500000|2024-03-27 10:15:00|3944|3943|3944|3943|3944|3943.5|3943|3942|8004
1711534800000|2024-03-27 10:20:00|3944.5|3943.5|3946.5|3945.5|3946.5|3945.5|3944.5|3943|2815
1711535100000|2024-03-27 10:25:00|3947|3946|3948|3947.5|3949.5|3948.5|3947|3946|4575
1711535400000|2024-03-27 10:30:00|3949|3947|3949.5|3949|3950.5|3949.5|3948.5|3947|2016
1711535700000|2024-03-27 10:35:00|3949|3948.5|3947|3946.5|3949|3948.5|3947|3946|9282
1711536000000|2024-03-27 10:40:00|3946|3946|3947|3946|3947|3946|3944|3943|4837
1711536300000|2024-03-27 10:45:00|3946.5|3944.5|3946.5|3945.5|3947|3946|3945.5|3944.5|3138
1711536600000|2024-03-27 10:50:00|3946|3944.5|3944|3943|3946.5|3945.5|3943|3942.5|3794
1711536900000|2024-03-27 10:55:00|3944.5|3943.5|3942.5|3942|3944.5|3943.5|3942|3941.5|2569
1711537200000|2024-03-27 11:00:00|3943|3941.5|3944|3943.5|3945.5|3945|3943|3941.5|4261
1711537500000|2024-03-27 11:05:00|3943.5|3942.5|3942|3941.5|3943.5|3943|3942|3941.5|9189
1711537800000|2024-03-27 11:10:00|3941.5|3941|3945.5|3945|3946|3945|3941.5|3941|2862
1711538100000|2024-03-27 11:15:00|3945|3944.5|3944|3943.5|3945.5|3945|3943.5|3942.5|4741
1711538400000|2024-03-27 11:20:00|3944.5|3943|3943.5|3943|3944.5|3943.5|3943|3942.5|3867
1711538700000|2024-03-27 11:25:00|3943|3942.5|3943.5|3943|3944.5|3944|3942.5|3942|2836
1711539000000|2024-03-27 11:30:00|3944|3943.5|3943.5|3942.5|3944.5|3944|3943|3942|2384
1711539300000|2024-03-27 11:35:00|3944|3943|3944|3943|3944.5|3944|3943|3942.5|2761
1711539600000|2024-03-27 11:40:00|3944.5|3943.5|3944.5|3943.5|3944.5|3944|3943.5|3943|5246
1711539900000|2024-03-27 11:45:00|3943.5|3943|3944.5|3944|3946.5|3946|3943.5|3943|5926
1711540200000|2024-03-27 11:50:00|3944|3943.5|3944.5|3944|3944.5|3944|3943.5|3942.5|6469
1711540500000|2024-03-27 11:55:00|3944|3943.5|3941.5|3941|3944|3944|3941.5|3941|3734
1711540800000|2024-03-27 12:00:00|3942|3941.5|3943|3942|3943.5|3943|3941.5|3941|3801
1711541100000|2024-03-27 12:05:00|3942.5|3941.5|3942.5|3941.5|3942.5|3942|3941.5|3941|2189
1711541400000|2024-03-27 12:10:00|3942|3941|3942|3941.5|3942|3941.5|3940.5|3939.5|323433
1711541700000|2024-03-27 12:15:00|3941.5|3941|3940|3939|3941.5|3941|3939.5|3939|2002
1711542000000|2024-03-27 12:20:00|3939.5|3938.5|3937.5|3936.5|3939.5|3938.5|3937|3936|133513
1711542300000|2024-03-27 12:25:00|3938|3937|3941.5|3940.5|3943|3942.5|3938|3937|255358
1711542600000|2024-03-27 12:30:00|3942|3941|3941.5|3941|3943|3942.5|3941.5|3940.5|3221
1711542900000|2024-03-27 12:35:00|3941|3940.5|3937|3936|3941|3940.5|3936.5|3936|3900
1711543200000|2024-03-27 12:40:00|3936.5|3935.5|3935.5|3935|3936.5|3936|3935|3934|6916
1711543500000|2024-03-27 12:45:00|3936|3935.5|3934.5|3934|3936|3935.5|3933|3932.5|6735
1711543800000|2024-03-27 12:50:00|3935|3934.5|3933.5|3933|3935.5|3934.5|3932|3931|3661
1711544100000|2024-03-27 12:55:00|3934|3933.5|3935.5|3935|3935.5|3935|3933.5|3933|3417
1711544400000|2024-03-27 13:00:00|3936|3935.5|3939|3938.5|3939|3938.5|3936|3935.5|4725
1711544700000|2024-03-27 13:05:00|3939.5|3939|3939|3938|3941.5|3940.5|3939|3938|4201
1711545000000|2024-03-27 13:10:00|3939.5|3938.5|3935.5|3935|3940.5|3940|3935.5|3935|5680
1711545300000|2024-03-27 13:15:00|3936|3935.5|3938|3937|3939.5|3939|3936|3935|4946
1711545600000|2024-03-27 13:20:00|3937|3936.5|3937|3936.5|3938|3937.5|3937|3936|2784
1711545900000|2024-03-27 13:25:00|3937.5|3937|3937|3935.5|3940|3939.5|3936.5|3935.5|3709
1711546200000|2024-03-27 13:30:00|3936.5|3935|3937|3936|3941|3940|3934.5|3934|9237
1711546500000|2024-03-27 13:35:00|3936.5|3935.5|3940.5|3940|3940.5|3940|3935.5|3934.5|4240
1711546800000|2024-03-27 13:40:00|3940|3939.5|3942.5|3941.5|3944|3943.5|3940|3939.5|3596
1711547100000|2024-03-27 13:45:00|3943|3942|3945.5|3945|3945.5|3945|3943|3942|2767
1711547400000|2024-03-27 13:50:00|3946|3944.5|3943.5|3943|3946|3944.5|3941.5|3941|2693
1711547700000|2024-03-27 13:55:00|3943|3942.5|3945|3944.5|3945.5|3944.5|3942.5|3941.5|2382
1711548000000|2024-03-27 14:00:00|3944.5|3944|3950.5|3950|3951|3950|3944.5|3944|5075
1711548300000|2024-03-27 14:05:00|3951|3950.5|3953.5|3952.5|3954|3953.5|3951|3950.5|5446
1711548600000|2024-03-27 14:10:00|3953|3952|3956.5|3955.5|3957|3956.5|3953|3952|7979
1711548900000|2024-03-27 14:15:00|3957|3956|3954.5|3954|3957|3956.5|3954|3953|10424
1711549200000|2024-03-27 14:20:00|3955|3954.5|3953|3952.5|3957|3956.5|3953|3952.5|5039
1711549500000|2024-03-27 14:25:00|3953.5|3953|3956.5|3956|3956.5|3956|3953.5|3953|5482
1711549800000|2024-03-27 14:30:00|3956|3955.5|3957.5|3957|3957.5|3957|3953.5|3953|7115
1711550100000|2024-03-27 14:35:00|3958.5|3957.5|3958|3957|3959.5|3959|3956|3955.5|4610
1711550400000|2024-03-27 14:40:00|3958.5|3957.5|3957|3956|3959.5|3959|3955|3954|9369
1711550700000|2024-03-27 14:45:00|3956|3956.5|3959|3958.5|3959|3958.5|3956|3955|4369
1711551000000|2024-03-27 14:50:00|3958.5|3958|3956|3955.5|3959|3958.5|3954.5|3954|8507
1711551300000|2024-03-27 14:55:00|3956.5|3956|3957|3956.5|3957.5|3957|3956|3955.5|7671
1711551600000|2024-03-27 15:00:00|3956.5|3956|3959.5|3959|3960|3959.5|3956.5|3956|7647
1711551900000|2024-03-27 15:05:00|3959|3958.5|3959.5|3959|3959.5|3959|3957|3956.5|3813
1711552200000|2024-03-27 15:10:00|3959|3958.5|3958.5|3958|3960.5|3960|3958.5|3958|4081
1711552500000|2024-03-27 15:15:00|3959|3958.5|3961|3960.5|3962|3961.5|3959|3958.5|5354
1711552800000|2024-03-27 15:20:00|3961.5|3960|3962|3961.5|3962|3961.5|3960|3959.5|5146
1711553100000|2024-03-27 15:25:00|3962.5|3962|3965|3964.5|3965|3964.5|3962.5|3962|4302
1711553400000|2024-03-27 15:30:00|3964.5|3964|3965.5|3964.5|3965.5|3965|3964|3963.5|4348
1711553700000|2024-03-27 15:35:00|3965|3964|3965|3964|3966|3965.5|3964.5|3964|4880
1711554000000|2024-03-27 15:40:00|3965.5|3964.5|3968.5|3968|3968.5|3968|3965.5|3964|11037
1711554300000|2024-03-27 15:45:00|3968|3967|3970|3969.5|3970.5|3970|3968|3967|56721
1711554600000|2024-03-27 15:50:00|3971|3970.5|3971.5|3971|3972|3971.5|3970|3969.5|7672
1711554900000|2024-03-27 15:55:00|3971|3970.5|3967.5|3967|3972.5|3972|3967.5|3967|7961
1711555200000|2024-03-27 16:00:00|3967|3966.5|3967|3966|3967.5|3967|3965.5|3965|11234
1711555500000|2024-03-27 16:05:00|3967.5|3966.5|3966.5|3965.5|3968|3967|3966|3965.5|9013
1711555800000|2024-03-27 16:10:00|3967|3966.5|3969.5|3968.5|3969.5|3968.5|3967|3966.5|3954
1711556100000|2024-03-27 16:15:00|3969|3968|3965.5|3964.5|3969.5|3969|3965|3964.5|10380
1711556400000|2024-03-27 16:20:00|3965|3965|3965|3964.5|3965.5|3965|3964.5|3964|21509
1711556700000|2024-03-27 16:25:00|3965.5|3965|3965.5|3964.5|3966|3965.5|3965|3964|16654
1711612800000|2024-03-28 08:00:00|3975|3971.5|3971|3969|3977.5|3974.5|3968.5|3966|39252
1711613100000|2024-03-28 08:05:00|3970.5|3970|3971|3969.5|3974.5|3973.5|3968.5|3966|3988
1711613400000|2024-03-28 08:10:00|3972|3970.5|3972|3970.5|3974.5|3973|3970.5|3969.5|3190
1711613700000|2024-03-28 08:15:00|3971.5|3971|3969.5|3968|3979|3977.5|3969.5|3968|3444
1711614000000|2024-03-28 08:20:00|3969|3968.5|3969.5|3968.5|3970|3969|3967.5|3967|1554
1711614300000|2024-03-28 08:25:00|3970.5|3969|3969.5|3968|3971.5|3970.5|3969|3967.5|1463
1711614600000|2024-03-28 08:30:00|3970.5|3968.5|3971|3970|3972.5|3971|3967|3966|3062
1711614900000|2024-03-28 08:35:00|3971.5|3970.5|3971|3970|3972.5|3971.5|3970|3969|3789
1711615200000|2024-03-28 08:40:00|3971.5|3970.5|3971.5|3970|3972.5|3971.5|3969.5|3968.5|5191
1711615500000|2024-03-28 08:45:00|3971|3969|3971|3970.5|3971.5|3971|3969|3967.5|1402
1711615800000|2024-03-28 08:50:00|3971.5|3971|3971|3970.5|3972|3971|3970.5|3970|3350
1711616100000|2024-03-28 08:55:00|3971.5|3970|3970.5|3970|3971.5|3970.5|3970.5|3970|3184
1711616400000|2024-03-28 09:00:00|3970|3969.5|3969|3968.5|3970|3969.5|3968.5|3968|4420
1711616700000|2024-03-28 09:05:00|3969.5|3969|3971.5|3970.5|3971.5|3971|3969.5|3969|3674
1711617000000|2024-03-28 09:10:00|3971|3970|3971|3970.5|3972|3971|3971|3970|3592
1711617300000|2024-03-28 09:15:00|3971.5|3971.5|3971.5|3971|3972.5|3972|3971|3970|11483
1711617600000|2024-03-28 09:20:00|3971|3970.5|3975.5|3974.5|3977|3976|3971|3970.5|16093
1711617900000|2024-03-28 09:25:00|3976|3975|3972.5|3971.5|3976|3975|3971.5|3971|7207
1711618200000|2024-03-28 09:30:00|3973|3972|3977.5|3977|3978.5|3978|3972.5|3971.5|5001
1711618500000|2024-03-28 09:35:00|3978.5|3977.5|3979.5|3979|3979.5|3979|3978|3977.5|3025
1711618800000|2024-03-28 09:40:00|3980|3979.5|3978|3977.5|3980.5|3980|3978|3977.5|2064
1711619100000|2024-03-28 09:45:00|3978.5|3978|3976.5|3976|3978.5|3978|3976.5|3976|2920
1711619400000|2024-03-28 09:50:00|3977|3976.5|3976.5|3976|3978.5|3978|3976|3975.5|3914
1711619700000|2024-03-28 09:55:00|3977|3976.5|3975.5|3975|3977|3976.5|3975|3974.5|4766
1711620000000|2024-03-28 10:00:00|3976|3975.5|3971|3970.5|3976|3975.5|3971|3970.5|1380
1711620300000|2024-03-28 10:05:00|3971.5|3971|3971|3970.5|3972.5|3971.5|3971|3970.5|5161
1711620600000|2024-03-28 10:10:00|3970|3969.5|3971|3970.5|3971|3970.5|3970|3969.5|5336
1711620900000|2024-03-28 10:15:00|3971.5|3971|3971|3970.5|3971.5|3971|3970.5|3970|5561
1711621200000|2024-03-28 10:20:00|3970.5|3970|3970|3969|3970.5|3970|3969.5|3969|1946
1711621500000|2024-03-28 10:25:00|3969|3968|3970|3969|3970|3969.5|3968.5|3967.5|1983
1711621800000|2024-03-28 10:30:00|3969.5|3969.5|3969.5|3969|3970.5|3970|3969.5|3968.5|2239
1711622100000|2024-03-28 10:35:00|3970|3968.5|3969.5|3969|3970|3969.5|3969.5|3968.5|2997
1711622400000|2024-03-28 10:40:00|3970|3969.5|3969|3968.5|3970|3969.5|3969|3968|1159
1711622700000|2024-03-28 10:45:00|3968.5|3968|3970.5|3969.5|3970.5|3970|3968.5|3967.5|2176
1711623000000|2024-03-28 10:50:00|3970|3969|3968.5|3967.5|3970|3969|3968.5|3967.5|3559
1711623300000|2024-03-28 10:55:00|3967.5|3968|3967.5|3967|3968|3968|3966.5|3966|2976
1711623600000|2024-03-28 11:00:00|3968|3966.5|3966|3965|3968|3967|3965.5|3965|2664
1711623900000|2024-03-28 11:05:00|3965.5|3964.5|3965|3964.5|3966.5|3966|3965|3964.5|1796
1711624200000|2024-03-28 11:10:00|3964.5|3964|3962.5|3962|3964.5|3964|3962.5|3962|3390
1711624500000|2024-03-28 11:15:00|3962|3961.5|3961|3960.5|3962|3961.5|3961|3960|3607
1711624800000|2024-03-28 11:20:00|3960.5|3960|3962|3961|3962|3961|3960|3959.5|3083
1711625100000|2024-03-28 11:25:00|3961.5|3960.5|3959.5|3958.5|3961.5|3960.5|3959|3958.5|5538
1711625400000|2024-03-28 11:30:00|3959|3958|3957.5|3957|3959.5|3958|3957.5|3957|2704
1711625700000|2024-03-28 11:35:00|3958|3957.5|3958.5|3958|3959|3958.5|3957|3956.5|2144
1711626000000|2024-03-28 11:40:00|3959|3958.5|3960|3959|3961|3960.5|3958.5|3958.5|4714
1711626300000|2024-03-28 11:45:00|3959.5|3958.5|3960|3959.5|3960|3959.5|3958|3957.5|4167
1711626600000|2024-03-28 11:50:00|3960.5|3960|3962|3961.5|3963.5|3963|3960.5|3960|6856
1711626900000|2024-03-28 11:55:00|3962.5|3962|3962|3961.5|3963|3962.5|3961.5|3961|1562
1711627200000|2024-03-28 12:00:00|3961.5|3961|3961.5|3961|3961.5|3961|3960.5|3959.5|3512
1711627500000|2024-03-28 12:05:00|3960.5|3960|3961.5|3961|3962|3961.5|3960.5|3960|2142
1711627800000|2024-03-28 12:10:00|3962|3960.5|3961|3960.5|3962|3961|3959.5|3959|2041
1711628100000|2024-03-28 12:15:00|3960.5|3960|3962|3961|3962|3961.5|3958.5|3958|6312
1711628400000|2024-03-28 12:20:00|3961.5|3960.5|3961|3960|3961.5|3960.5|3959.5|3959|5910
1711628700000|2024-03-28 12:25:00|3960.5|3959.5|3960.5|3960|3960.5|3960|3959.5|3959|3649
1711629000000|2024-03-28 12:30:00|3959.5|3958|3962|3961.5|3962|3961.5|3959|3958|2444
1711629300000|2024-03-28 12:35:00|3962.5|3962|3964.5|3964|3966|3965.5|3962.5|3962|5708
1711629600000|2024-03-28 12:40:00|3964|3963.5|3963.5|3963|3964.5|3964|3963|3962.5|1331
1711629900000|2024-03-28 12:45:00|3964|3963.5|3965.5|3965|3966|3965.5|3964|3963.5|3465
1711630200000|2024-03-28 12:50:00|3964.5|3964|3961|3960.5|3964.5|3964|3961|3960.5|3544
1711630500000|2024-03-28 12:55:00|3960.5|3960|3960.5|3959.5|3961.5|3961|3959.5|3959|2950
1711630800000|2024-03-28 13:00:00|3960|3960|3959|3958|3960.5|3960|3957.5|3956.5|3809
1711631100000|2024-03-28 13:05:00|3958.5|3957.5|3957|3956|3958.5|3957.5|3956.5|3955.5|2421
1711631400000|2024-03-28 13:10:00|3957.5|3956.5|3960.5|3960|3960.5|3960|3957.5|3956|5959
1711631700000|2024-03-28 13:15:00|3961|3960.5|3961.5|3961|3962.5|3961.5|3961|3960.5|2934
1711632000000|2024-03-28 13:20:00|3961|3960.5|3962|3961|3964|3963.5|3960.5|3959.5|21332
1711632300000|2024-03-28 13:25:00|3961.5|3960.5|3962|3961.5|3962.5|3962|3959.5|3959|5326
1711632600000|2024-03-28 13:30:00|3962.5|3962|3967|3966.5|3967.5|3966.5|3958|3957.5|9573
1711632900000|2024-03-28 13:35:00|3966.5|3966|3969|3968|3971.5|3971|3966.5|3966|6965
1711633200000|2024-03-28 13:40:00|3968.5|3968.5|3965|3964|3968.5|3968.5|3964.5|3963.5|6557
1711633500000|2024-03-28 13:45:00|3965.5|3964.5|3968.5|3967.5|3969|3968.5|3965.5|3964.5|3732
1711633800000|2024-03-28 13:50:00|3969.5|3968|3968|3967.5|3971|3970|3968|3967.5|4178
1711634100000|2024-03-28 13:55:00|3968.5|3966.5|3968.5|3967.5|3969|3968.5|3967.5|3966.5|3819
1711634400000|2024-03-28 14:00:00|3968|3967|3970.5|3970|3970.5|3970|3967|3966|2335
1711634700000|2024-03-28 14:05:00|3970|3969.5|3972.5|3972|3974.5|3973.5|3969|3968.5|4662
1711635000000|2024-03-28 14:10:00|3972|3971.5|3972|3971.5|3974|3973|3972|3971.5|6447
1711635300000|2024-03-28 14:15:00|3972.5|3972|3972|3971.5|3974.5|3974|3972|3971.5|4865
1711635600000|2024-03-28 14:20:00|3972.5|3972|3973.5|3973|3974.5|3974|3972.5|3972|3491
1711635900000|2024-03-28 14:25:00|3973|3972.5|3970.5|3970|3973|3972.5|3970|3969.5|4215
1711636200000|2024-03-28 14:30:00|3971|3970.5|3972|3971.5|3972|3971.5|3970|3969.5|3972
1711636500000|2024-03-28 14:35:00|3972.5|3972|3976.5|3976|3976.5|3976|3972.5|3972|3384
1711636800000|2024-03-28 14:40:00|3976|3975.5|3976|3975.5|3976.5|3976|3975|3974|6142
1711637100000|2024-03-28 14:45:00|3975.5|3975|3977.5|3977|3977.5|3977|3975|3974.5|7905
1711637400000|2024-03-28 14:50:00|3978|3977.5|3977.5|3977|3978.5|3978|3977|3976.5|7339
1711637700000|2024-03-28 14:55:00|3977|3976.5|3977|3976.5|3977|3976.5|3976|3975.5|4411
1711638000000|2024-03-28 15:00:00|3977.5|3977|3978|3977|3979.5|3979|3977|3976.5|8371
1711638300000|2024-03-28 15:05:00|3978.5|3977.5|3979.5|3979|3980.5|3980|3978|3977.5|2415
1711638600000|2024-03-28 15:10:00|3979|3978.5|3976.5|3976|3979.5|3979|3976|3975.5|4324
1711638900000|2024-03-28 15:15:00|3977|3975.5|3976.5|3976|3977.5|3977|3976.5|3975.5|2740
1711639200000|2024-03-28 15:20:00|3976|3975.5|3976|3975.5|3977.5|3977|3975|3974.5|4399
1711639500000|2024-03-28 15:25:00|3976.5|3976|3976|3975.5|3976.5|3976|3974|3973.5|6986
1711639800000|2024-03-28 15:30:00|3975.5|3975|3980|3979.5|3980|3979.5|3975.5|3975|3762
1711640100000|2024-03-28 15:35:00|3979.5|3979|3976|3975.5|3979.5|3979|3976|3975.5|6887
1711640400000|2024-03-28 15:40:00|3976.5|3976|3976.5|3976|3977.5|3977|3976|3976|4567
1711640700000|2024-03-28 15:45:00|3976|3975.5|3977|3976.5|3977|3976.5|3975.5|3975|5579
1711641000000|2024-03-28 15:50:00|3977.5|3977|3978|3977.5|3980|3979.5|3977.5|3977|3645
1711641300000|2024-03-28 15:55:00|3978.5|3978|3977|3976.5|3978.5|3978|3975.5|3975|4748
1711641600000|2024-03-28 16:00:00|3976.5|3976|3980|3979.5|3980|3979.5|3976.5|3976|7423
1711641900000|2024-03-28 16:05:00|3980.5|3980|3981.5|3981|3983|3982.5|3980.5|3980|4662
1711642200000|2024-03-28 16:10:00|3982.5|3982|3980.5|3980|3982.5|3982|3980.5|3980|4335
1711642500000|2024-03-28 16:15:00|3981|3980.5|3978|3977.5|3981|3980.5|3978|3977.5|5835
1711642800000|2024-03-28 16:20:00|3978.5|3978|3977.5|3977|3978.5|3978|3977.5|3977|9302
1711643100000|2024-03-28 16:25:00|3978|3977.5|3975|3974.5|3978|3977.5|3975|3974.5|9547
1712041200000|2024-04-02 07:00:00|3976|3973|3969|3967|3976|3973|3964|3962|31565
1712041500000|2024-04-02 07:05:00|3970|3968|3967|3965|3972|3970|3963|3962|8583
1712041800000|2024-04-02 07:10:00|3965|3963|3969|3967|3969|3967|3963|3962|4079
1712042100000|2024-04-02 07:15:00|3971|3969|3965|3963|3973|3971|3964|3963|3686
1712042400000|2024-04-02 07:20:00|3964|3962|3968|3966|3968|3966|3963|3962|3205
1712042700000|2024-04-02 07:25:00|3969|3967|3969|3968|3969|3968|3966|3965|2286
1712043000000|2024-04-02 07:30:00|3970|3969|3973|3972|3973|3972|3970|3969|2501
1712043300000|2024-04-02 07:35:00|3974|3973|3976|3975|3976|3975|3974|3973|1747
1712043600000|2024-04-02 07:40:00|3975|3973|3976|3974|3977|3976|3975|3973|2417
1712043900000|2024-04-02 07:45:00|3975|3972|3971|3970|3975|3973|3970|3969|2302
1712044200000|2024-04-02 07:50:00|3970|3969|3970|3968|3971|3970|3970|3968|514
1712044500000|2024-04-02 07:55:00|3971|3969|3977|3976|3978|3976|3971|3969|1762
1712044800000|2024-04-02 08:00:00|3978|3977|3978|3977|3979|3978|3976|3975|9434
1712045100000|2024-04-02 08:05:00|3977|3976|3972|3971|3977|3976|3972|3970|3025
1712045400000|2024-04-02 08:10:00|3973|3972|3973|3972|3973|3972|3972|3971|2761
1712045700000|2024-04-02 08:15:00|3972|3971|3970|3969|3973|3972|3968|3967|8214
1712046000000|2024-04-02 08:20:00|3971|3970|3971|3970|3973|3972|3970|3969|4243
1712046300000|2024-04-02 08:25:00|3970|3969|3971|3970|3972|3971|3970|3969|3081
1712046600000|2024-04-02 08:30:00|3972|3971|3970|3969|3972|3971|3970|3969|3873
1712046900000|2024-04-02 08:35:00|3969|3968|3967|3966|3969|3968|3964|3963|3677
1712047200000|2024-04-02 08:40:00|3966|3965|3965|3964|3967|3965|3963|3962|3821
1712047500000|2024-04-02 08:45:00|3964|3963|3960|3959|3964|3963|3960|3958|3500
1712047800000|2024-04-02 08:50:00|3961|3960|3962|3961|3964|3963|3961|3960|3641
1712048100000|2024-04-02 08:55:00|3963|3962|3964|3963|3965|3964|3963|3962|3549
1712048400000|2024-04-02 09:00:00|3965|3964|3961|3960|3965|3964|3961|3960|8056
1712048700000|2024-04-02 09:05:00|3959|3957|3958|3957|3959|3958|3957|3956|6711
1712049000000|2024-04-02 09:10:00|3959|3958|3955|3954|3959|3958|3951|3949|6137
1712049300000|2024-04-02 09:15:00|3957|3955|3960|3959|3960|3959|3956|3955|3687
1712049600000|2024-04-02 09:20:00|3959|3958|3960|3959|3960|3959|3959|3958|4299
1712049900000|2024-04-02 09:25:00|3961|3960|3960|3959|3962|3961|3960|3959|5196
1712050200000|2024-04-02 09:30:00|3961|3958|3962|3960|3962|3960|3959|3958|2323
1712050500000|2024-04-02 09:35:00|3963|3961|3960|3958|3964|3963|3959|3958|4462
1712050800000|2024-04-02 09:40:00|3959|3959|3959|3958|3960|3959|3958|3957|2327
1712051100000|2024-04-02 09:45:00|3960|3959|3960|3959|3960|3959|3959|3958|2441
1712051400000|2024-04-02 09:50:00|3959|3958|3958|3957|3960|3959|3958|3957|2825
1712051700000|2024-04-02 09:55:00|3957|3956|3955|3954|3958|3957|3955|3953|3085
1712052000000|2024-04-02 10:00:00|3954|3953|3955|3954|3955|3954|3954|3953|6595
1712052300000|2024-04-02 10:05:00|3956|3955|3955|3954|3957|3956|3955|3954|4218
1712052600000|2024-04-02 10:10:00|3954|3953|3952|3951|3955|3954|3950|3949|4411
1712052900000|2024-04-02 10:15:00|3951|3950|3948|3947|3951|3951|3947|3946|207533
1712053200000|2024-04-02 10:20:00|3949|3948|3949|3948|3949|3948|3948|3947|3080
1712053500000|2024-04-02 10:25:00|3950|3949|3953|3952|3953|3952|3950|3949|2407
1712053800000|2024-04-02 10:30:00|3954|3951|3954|3953|3956|3955|3954|3951|7587
1712054100000|2024-04-02 10:35:00|3953|3952|3951|3950|3953|3952|3951|3950|3240
1712054400000|2024-04-02 10:40:00|3952|3951|3952|3951|3952|3951|3951|3950|1871
1712054700000|2024-04-02 10:45:00|3951|3950|3949|3948|3951|3950|3949|3947|6379
1712055000000|2024-04-02 10:50:00|3950|3949|3949|3948|3951|3950|3948|3947|3846
1712055300000|2024-04-02 10:55:00|3950|3947|3950|3949|3950|3949|3950|3947|4538
1712055600000|2024-04-02 11:00:00|3949|3948|3952|3951|3952|3951|3949|3948|4245
1712055900000|2024-04-02 11:05:00|3951|3949|3953|3952|3953|3952|3950|3949|2576
1712056200000|2024-04-02 11:10:00|3952|3951|3951|3950|3952|3951|3951|3950|2565
1712056500000|2024-04-02 11:15:00|3952|3951|3952|3950|3953|3952|3952|3950|3685
1712056800000|2024-04-02 11:20:00|3951|3951|3948|3947|3952|3951|3948|3947|8570
1712057100000|2024-04-02 11:25:00|3949|3948|3951|3950|3951|3950|3949|3948|2405
1712057400000|2024-04-02 11:30:00|3950|3949|3950|3949|3950|3950|3950|3949|12516
1712057700000|2024-04-02 11:35:00|3951|3950|3951|3950|3951|3950|3950|3949|107385
1712058000000|2024-04-02 11:40:00|3950|3949|3951|3950|3951|3950|3949|3948|4125
1712058300000|2024-04-02 11:45:00|3952|3951|3952|3951|3952|3951|3951|3950|8269
1712058600000|2024-04-02 11:50:00|3953|3952|3949|3948|3953|3952|3949|3948|7114
1712058900000|2024-04-02 11:55:00|3950|3949|3951|3950|3951|3950|3949|3948|3294
1712059200000|2024-04-02 12:00:00|3950|3949|3953|3952|3953|3952|3950|3949|4335
1712059500000|2024-04-02 12:05:00|3952|3951|3948|3947|3952|3951|3947|3946|2858
1712059800000|2024-04-02 12:10:00|3947|3946|3945|3943|3947|3947|3945|3943|3089
1712060100000|2024-04-02 12:15:00|3944|3944|3944|3943|3946|3945|3944|3943|4803
1712060400000|2024-04-02 12:20:00|3943|3942|3944|3943|3944|3943|3942|3941|9302
1712060700000|2024-04-02 12:25:00|3943|3942|3950|3949|3950|3949|3943|3942|4157
1712061000000|2024-04-02 12:30:00|3949|3947|3947|3946|3951|3950|3947|3946|7489
1712061300000|2024-04-02 12:35:00|3946|3945|3946|3944|3946|3945|3945|3944|4534
1712061600000|2024-04-02 12:40:00|3945|3945|3950|3949|3950|3949|3945|3945|1913
1712061900000|2024-04-02 12:45:00|3949|3948|3949|3948|3950|3949|3949|3948|5587
1712062200000|2024-04-02 12:50:00|3947|3946|3951|3949|3951|3949|3946|3945|3820
1712062500000|2024-04-02 12:55:00|3950|3948|3945|3944|3951|3948|3945|3943|7059
1712062800000|2024-04-02 13:00:00|3944|3943|3944|3943|3944|3943|3944|3943|1291
1712063100000|2024-04-02 13:05:00|3943|3942|3943|3941|3944|3943|3942|3941|208105
1712063400000|2024-04-02 13:10:00|3942|3942|3947|3946|3947|3946|3942|3941|10027
1712063700000|2024-04-02 13:15:00|3948|3947|3948|3947|3948|3947|3947|3947|4502
1712064000000|2024-04-02 13:20:00|3947|3946|3943|3942|3947|3946|3943|3942|8365
1712064300000|2024-04-02 13:25:00|3942|3941|3940|3939|3943|3942|3939|3938|3210
1712064600000|2024-04-02 13:30:00|3939|3938|3937|3936|3942|3941|3935|3934|9362
1712064900000|2024-04-02 13:35:00|3938|3937|3939|3937|3940|3938|3934|3933|14839
1712065200000|2024-04-02 13:40:00|3941|3939|3938|3937|3945|3944|3937|3936|12132
1712065500000|2024-04-02 13:45:00|3937|3936|3940|3939|3941|3939|3936|3935|3760
1712065800000|2024-04-02 13:50:00|3939|3938|3938|3937|3940|3939|3938|3937|7307
1712066100000|2024-04-02 13:55:00|3937|3936|3937|3935|3938|3937|3935|3934|11647
1712066400000|2024-04-02 14:00:00|3938|3936|3938|3936|3938|3937|3936|3935|10177
1712066700000|2024-04-02 14:05:00|3937|3937|3934|3933|3938|3937|3933|3932|8206
1712067000000|2024-04-02 14:10:00|3935|3934|3933|3932|3935|3934|3933|3932|8369
1712067300000|2024-04-02 14:15:00|3934|3933|3933|3932|3936|3935|3933|3932|3445
1712067600000|2024-04-02 14:20:00|3934|3933|3938|3937|3939|3938|3933|3932|8069
1712067900000|2024-04-02 14:25:00|3939|3938|3936|3935|3939|3938|3936|3935|8590
1712068200000|2024-04-02 14:30:00|3937|3936|3939|3938|3939|3938|3937|3936|5936
1712068500000|2024-04-02 14:35:00|3938|3937|3943|3942|3943|3942|3938|3937|8379
1712068800000|2024-04-02 14:40:00|3944|3941|3940|3939|3944|3941|3938|3937|17728
1712069100000|2024-04-02 14:45:00|3941|3940|3939|3938|3941|3940|3939|3938|11789
1712069400000|2024-04-02 14:50:00|3937|3936|3935|3934|3938|3937|3935|3934|13808
1712069700000|2024-04-02 14:55:00|3934|3933|3932|3931|3935|3934|3931|3930|6647
1712070000000|2024-04-02 15:00:00|3933|3932|3933|3932|3935|3934|3933|3932|11183
1712070300000|2024-04-02 15:05:00|3934|3933|3936|3935|3936|3935|3934|3933|6054
1712070600000|2024-04-02 15:10:00|3937|3934|3938|3937|3939|3937|3937|3934|5049
1712070900000|2024-04-02 15:15:00|3939|3938|3938|3937|3940|3938|3938|3937|7557
1712071200000|2024-04-02 15:20:00|3937|3936|3939|3938|3939|3938|3936|3935|23004
1712071500000|2024-04-02 15:25:00|3938|3937|3935|3934|3939|3938|3934|3933|21186
1712127600000|2024-04-03 07:00:00|3921|3917|3909|3907|3921|3917|3906|3903|28320
1712127900000|2024-04-03 07:05:00|3907|3906|3906|3904|3911|3909|3902|3901|11012
1712128200000|2024-04-03 07:10:00|3905|3905|3914|3912|3915|3914|3903|3902|13121
1712128500000|2024-04-03 07:15:00|3913|3911|3914|3912|3915|3913|3911|3910|7280
1712128800000|2024-04-03 07:20:00|3916|3913|3918|3917|3919|3918|3912|3911|6990
1712129100000|2024-04-03 07:25:00|3919|3918|3918|3917|3921|3920|3918|3917|5298
1712129400000|2024-04-03 07:30:00|3919|3918|3912|3911|3920|3919|3912|3911|5978
1712129700000|2024-04-03 07:35:00|3911|3910|3914|3913|3916|3915|3911|3910|4858
1712130000000|2024-04-03 07:40:00|3915|3914|3917|3916|3918|3917|3914|3913|3430
1712130300000|2024-04-03 07:45:00|3916|3915|3914|3912|3917|3916|3912|3911|5127
1712130600000|2024-04-03 07:50:00|3913|3911|3911|3910|3914|3911|3910|3909|4331
1712130900000|2024-04-03 07:55:00|3912|3911|3911|3910|3912|3911|3910|3909|5315
1712131200000|2024-04-03 08:00:00|3910|3909|3909|3908|3911|3910|3909|3908|7314
1712131500000|2024-04-03 08:05:00|3908|3907|3913|3912|3914|3912|3908|3907|4200
1712131800000|2024-04-03 08:10:00|3914|3911|3910|3909|3914|3913|3910|3909|2845
1712132100000|2024-04-03 08:15:00|3911|3910|3909|3908|3913|3911|3909|3908|6151
1712132400000|2024-04-03 08:20:00|3910|3909|3911|3910|3911|3910|3908|3907|4657
1712132700000|2024-04-03 08:25:00|3912|3911|3914|3913|3915|3914|3912|3911|2280
1712133000000|2024-04-03 08:30:00|3913|3912|3918|3917|3918|3917|3912|3911|6395
1712133300000|2024-04-03 08:35:00|3916|3915|3914|3913|3917|3916|3912|3911|14387
1712133600000|2024-04-03 08:40:00|3915|3912|3919|3918|3920|3919|3913|3912|22563
1712133900000|2024-04-03 08:45:00|3920|3919|3919|3918|3921|3920|3917|3916|2885
1712134200000|2024-04-03 08:50:00|3920|3919|3918|3917|3920|3919|3918|3916|3955
1712134500000|2024-04-03 08:55:00|3919|3918|3918|3916|3919|3918|3916|3915|2301
1712134800000|2024-04-03 09:00:00|3917|3917|3918|3916|3918|3917|3913|3912|3233
1712135100000|2024-04-03 09:05:00|3919|3917|3917|3916|3920|3919|3917|3916|4555
1712135400000|2024-04-03 09:10:00|3916|3915|3916|3915|3917|3916|3915|3914|3500
1712135700000|2024-04-03 09:15:00|3915|3914|3913|3912|3916|3915|3913|3912|2646
1712136000000|2024-04-03 09:20:00|3914|3913|3913|3912|3914|3913|3913|3912|1674
1712136300000|2024-04-03 09:25:00|3912|3911|3913|3912|3913|3912|3912|3911|1554
1712136600000|2024-04-03 09:30:00|3914|3913|3914|3913|3915|3913|3913|3912|2595
1712136900000|2024-04-03 09:35:00|3915|3914|3914|3913|3915|3914|3913|3912|2085
1712137200000|2024-04-03 09:40:00|3913|3912|3915|3914|3916|3914|3913|3912|2328
1712137500000|2024-04-03 09:45:00|3913|3912|3912|3911|3913|3912|3912|3911|2963
1712137800000|2024-04-03 09:50:00|3913|3912|3915|3914|3915|3914|3913|3912|2286
1712138100000|2024-04-03 09:55:00|3914|3913|3913|3912|3914|3913|3912|3911|2238
1712138400000|2024-04-03 10:00:00|3914|3913|3915|3913|3915|3914|3913|3912|3316
1712138700000|2024-04-03 10:05:00|3914|3912|3913|3912|3914|3912|3913|3912|1694
1712139000000|2024-04-03 10:10:00|3914|3913|3913|3912|3914|3913|3912|3911|2200
1712139300000|2024-04-03 10:15:00|3914|3913|3916|3915|3916|3915|3914|3913|2116
1712139600000|2024-04-03 10:20:00|3917|3916|3917|3916|3917|3916|3917|3916|4499
1712139900000|2024-04-03 10:25:00|3918|3917|3917|3916|3918|3917|3916|3915|2731
1712140200000|2024-04-03 10:30:00|3916|3915|3918|3917|3918|3917|3916|3915|4364
1712140500000|2024-04-03 10:35:00|3919|3918|3919|3918|3919|3918|3918|3917|2978
1712140800000|2024-04-03 10:40:00|3920|3919|3921|3920|3921|3920|3919|3918|1531
1712141100000|2024-04-03 10:45:00|3920|3919|3921|3920|3921|3920|3920|3919|2237
1712141400000|2024-04-03 10:50:00|3922|3921|3921|3920|3922|3921|3921|3920|259
1712141700000|2024-04-03 10:55:00|3920|3919|3921|3920|3922|3921|3920|3919|3984
1712142000000|2024-04-03 11:00:00|3922|3921|3921|3920|3923|3922|3921|3920|3299
1712142300000|2024-04-03 11:05:00|3922|3921|3919|3918|3922|3921|3919|3918|3442
1712142600000|2024-04-03 11:10:00|3920|3919|3918|3917|3920|3919|3916|3915|3597
1712142900000|2024-04-03 11:15:00|3917|3916|3916|3915|3917|3916|3916|3915|1469
1712143200000|2024-04-03 11:20:00|3917|3916|3919|3918|3920|3919|3916|3916|1833
1712143500000|2024-04-03 11:25:00|3918|3917|3918|3917|3918|3917|3917|3916|1592
1712143800000|2024-04-03 11:30:00|3917|3916|3926|3924|3926|3925|3917|3916|4740
1712144100000|2024-04-03 11:35:00|3925|3923|3922|3921|3926|3924|3922|3921|6617
1712144400000|2024-04-03 11:40:00|3921|3920|3920|3919|3921|3920|3920|3919|3325
1712144700000|2024-04-03 11:45:00|3921|3920|3921|3920|3921|3920|3920|3919|2515
1712145000000|2024-04-03 11:50:00|3920|3919|3923|3921|3923|3921|3920|3919|2746
1712145300000|2024-04-03 11:55:00|3922|3922|3923|3922|3923|3922|3922|3922|1202
1712145600000|2024-04-03 12:00:00|3922|3921|3923|3922|3924|3922|3921|3920|3018
1712145900000|2024-04-03 12:05:00|3924|3923|3924|3923|3924|3923|3922|3921|1761
1712146200000|2024-04-03 12:10:00|3923|3922|3924|3922|3924|3922|3923|3922|1242
1712146500000|2024-04-03 12:15:00|3922|3921|3924|3923|3924|3923|3922|3921|2439
1712146800000|2024-04-03 12:20:00|3925|3924|3924|3923|3925|3924|3924|3923|1875
1712147100000|2024-04-03 12:25:00|3925|3924|3925|3924|3925|3924|3925|3924|1122
1712147400000|2024-04-03 12:30:00|3924|3923|3926|3925|3926|3925|3924|3923|2578
1712147700000|2024-04-03 12:35:00|3927|3926|3928|3926|3928|3927|3926|3925|3840
1712148000000|2024-04-03 12:40:00|3927|3925|3924|3923|3927|3925|3924|3923|2292
1712148300000|2024-04-03 12:45:00|3925|3924|3923|3922|3925|3924|3922|3921|4045
1712148600000|2024-04-03 12:50:00|3922|3921|3922|3921|3923|3921|3922|3921|4014
1712148900000|2024-04-03 12:55:00|3921|3920|3920|3919|3921|3920|3920|3919|115406
1712149200000|2024-04-03 13:00:00|3921|3920|3921|3920|3922|3921|3920|3919|5456
1712149500000|2024-04-03 13:05:00|3922|3921|3922|3921|3923|3922|3921|3920|2139
1712149800000|2024-04-03 13:10:00|3921|3920|3923|3921|3923|3921|3921|3920|7911
1712150100000|2024-04-03 13:15:00|3922|3920|3922|3921|3922|3921|3921|3920|4550
1712150400000|2024-04-03 13:20:00|3923|3922|3925|3924|3926|3925|3922|3921|5846
1712150700000|2024-04-03 13:25:00|3926|3923|3924|3923|3926|3923|3924|3923|5657
1712151000000|2024-04-03 13:30:00|3926|3924|3919|3918|3926|3925|3919|3918|8878
1712151300000|2024-04-03 13:35:00|3918|3917|3916|3914|3918|3917|3914|3913|21966
1712151600000|2024-04-03 13:40:00|3915|3913|3907|3906|3916|3915|3907|3906|8770
1712151900000|2024-04-03 13:45:00|3906|3905|3900|3899|3907|3905|3898|3897|8181
1712152200000|2024-04-03 13:50:00|3901|3900|3900|3899|3903|3902|3900|3899|6712
1712152500000|2024-04-03 13:55:00|3899|3898|3897|3896|3899|3898|3896|3895|5977
1712152800000|2024-04-03 14:00:00|3899|3898|3892|3891|3900|3898|3891|3890|10025
1712153100000|2024-04-03 14:05:00|3890|3889|3893|3892|3893|3892|3890|3889|10195
1712153400000|2024-04-03 14:10:00|3894|3893|3897|3896|3897|3896|3891|3890|5228
1712153700000|2024-04-03 14:15:00|3896|3895|3891|3890|3896|3895|3891|3890|5945
1712154000000|2024-04-03 14:20:00|3892|3891|3884|3883|3892|3891|3884|3883|7017
1712154300000|2024-04-03 14:25:00|3883|3882|3884|3883|3885|3884|3880|3879|6064
1712154600000|2024-04-03 14:30:00|3885|3884|3885|3884|3888|3887|3885|3884|10582
1712154900000|2024-04-03 14:35:00|3886|3885|3884|3883|3886|3885|3882|3881|9409
1712155200000|2024-04-03 14:40:00|3883|3882|3883|3882|3886|3885|3881|3880|8859
1712155500000|2024-04-03 14:45:00|3882|3881|3887|3886|3887|3886|3882|3881|8454
1712155800000|2024-04-03 14:50:00|3885|3884|3888|3887|3888|3887|3885|3884|7833
1712156100000|2024-04-03 14:55:00|3887|3886|3887|3886|3888|3887|3886|3885|10305
1712156400000|2024-04-03 15:00:00|3888|3885|3885|3884|3888|3885|3884|3883|8217
1712156700000|2024-04-03 15:05:00|3886|3885|3892|3890|3892|3890|3886|3885|8193
1712157000000|2024-04-03 15:10:00|3891|3889|3888|3887|3891|3890|3887|3886|6756
1712157300000|2024-04-03 15:15:00|3887|3886|3886|3885|3889|3888|3886|3885|6426
1712157600000|2024-04-03 15:20:00|3887|3886|3887|3886|3887|3886|3885|3884|5094
1712157900000|2024-04-03 15:25:00|3886|3885|3884|3883|3886|3885|3882|3881|15018
1712214000000|2024-04-04 07:00:00|3880|3878|3870|3867|3891|3888|3868|3866|19930
1712214300000|2024-04-04 07:05:00|3869|3866|3863|3861|3875|3873|3862|3860|5703
1712214600000|2024-04-04 07:10:00|3866|3864|3869|3867|3869|3868|3861|3860|6026
1712214900000|2024-04-04 07:15:00|3870|3868|3866|3865|3871|3870|3866|3864|4725
1712215200000|2024-04-04 07:20:00|3868|3866|3866|3865|3868|3866|3865|3864|3648
1712215500000|2024-04-04 07:25:00|3867|3866|3870|3868|3870|3869|3867|3866|13315
1712215800000|2024-04-04 07:30:00|3871|3869|3872|3871|3876|3875|3870|3869|6897
1712216100000|2024-04-04 07:35:00|3871|3870|3869|3868|3872|3871|3868|3867|6315
1712216400000|2024-04-04 07:40:00|3871|3870|3871|3870|3871|3870|3869|3868|3954
1712216700000|2024-04-04 07:45:00|3870|3869|3873|3872|3874|3873|3868|3867|4269
1712217000000|2024-04-04 07:50:00|3872|3871|3872|3871|3873|3872|3870|3869|4406
1712217300000|2024-04-04 07:55:00|3871|3870|3872|3871|3873|3871|3869|3868|4209
1712217600000|2024-04-04 08:00:00|3873|3872|3872|3871|3873|3872|3872|3871|4963
1712217900000|2024-04-04 08:05:00|3873|3872|3873|3871|3875|3873|3872|3871|5874
1712218200000|2024-04-04 08:10:00|3871|3870|3873|3872|3873|3872|3870|3869|1795
1712218500000|2024-04-04 08:15:00|3874|3873|3879|3877|3879|3877|3874|3872|2288
1712218800000|2024-04-04 08:20:00|3878|3878|3876|3875|3880|3879|3876|3875|4545
1712219100000|2024-04-04 08:25:00|3875|3874|3878|3876|3878|3877|3874|3873|5090
1712219400000|2024-04-04 08:30:00|3877|3877|3878|3877|3879|3877|3877|3876|5034
1712219700000|2024-04-04 08:35:00|3879|3878|3878|3877|3879|3878|3878|3877|3404
1712220000000|2024-04-04 08:40:00|3876|3875|3874|3873|3877|3876|3874|3873|3901
1712220300000|2024-04-04 08:45:00|3873|3872|3872|3871|3874|3873|3872|3871|2643
1712220600000|2024-04-04 08:50:00|3873|3872|3874|3873|3875|3874|3873|3872|2016
1712220900000|2024-04-04 08:55:00|3873|3872|3873|3871|3875|3874|3872|3871|2518
1712221200000|2024-04-04 09:00:00|3872|3872|3873|3872|3874|3872|3871|3870|8533
1712221500000|2024-04-04 09:05:00|3872|3871|3876|3874|3876|3874|3872|3871|2875
1712221800000|2024-04-04 09:10:00|3875|3875|3878|3876|3878|3876|3875|3874|2654
1712222100000|2024-04-04 09:15:00|3877|3877|3881|3879|3881|3880|3877|3877|3647
1712222400000|2024-04-04 09:20:00|3880|3880|3882|3881|3883|3882|3880|3879|3918
1712222700000|2024-04-04 09:25:00|3883|3882|3883|3882|3883|3882|3882|3882|4405
1712223000000|2024-04-04 09:30:00|3882|3881|3882|3881|3882|3881|3880|3879|3884
1712223300000|2024-04-04 09:35:00|3881|3880|3881|3880|3882|3881|3881|3880|5873
1712223600000|2024-04-04 09:40:00|3882|3881|3883|3882|3884|3882|3882|3881|6467
1712223900000|2024-04-04 09:45:00|3882|3881|3884|3883|3884|3883|3882|3881|3775
1712224200000|2024-04-04 09:50:00|3885|3884|3887|3886|3888|3887|3885|3884|3636
1712224500000|2024-04-04 09:55:00|3886|3885|3887|3886|3887|3886|3885|3884|3340
1712224800000|2024-04-04 10:00:00|3886|3885|3886|3885|3887|3886|3885|3884|3145
1712225100000|2024-04-04 10:05:00|3885|3884|3885|3884|3886|3885|3885|3884|3269
1712225400000|2024-04-04 10:10:00|3886|3885|3882|3881|3886|3885|3882|3881|4157
1712225700000|2024-04-04 10:15:00|3883|3882|3882|3881|3883|3882|3882|3881|23495
1712226000000|2024-04-04 10:20:00|3883|3882|3882|3881|3883|3882|3882|3881|8424
1712226300000|2024-04-04 10:25:00|3883||3882||3883||3882||1905
1712226600000|2024-04-04 10:30:00|3881|3880|3882|3880|3882|3881|3880|3879|4607
1712226900000|2024-04-04 10:35:00|3881|3881|3882|3881|3882|3881|3881|3880|619
1712227200000|2024-04-04 10:40:00|3881|3880|3881|3880|3882|3881|3881|3880|2006
1712227500000|2024-04-04 10:45:00|3882|3881|3880|3879|3882|3881|3880|3879|3459
1712227800000|2024-04-04 10:50:00|3882|3881|3881|3879|3882|3881|3880|3879|2753
1712228100000|2024-04-04 10:55:00|3880|3880|3883|3882|3883|3882|3880|3879|2817
1712228400000|2024-04-04 11:00:00|3882|3881|3882|3881|3882|3881|3880|3879|2414
1712228700000|2024-04-04 11:05:00|3881|3880|3882|3881|3882|3881|3881|3880|2961
1712229000000|2024-04-04 11:10:00|3881|3880|3882|3881|3882|3881|3881|3880|1541
1712229300000|2024-04-04 11:15:00|3881|3880|3880|3879|3881|3880|3880|3879|1674
1712229600000|2024-04-04 11:20:00|3881|3880|3881|3880|3882|3881|3881|3880|6985
1712229900000|2024-04-04 11:25:00|3882|3879|3881|3880|3882|3881|3880|3879|1944
1712230200000|2024-04-04 11:30:00|3882|3879|3881|3879|3882|3879|3881|3879|3136
1712230500000|2024-04-04 11:35:00|3882|3880|3881|3880|3882|3881|3881|3880|688
1712230800000|2024-04-04 11:40:00|3882|3881|3880|3879|3882|3881|3880|3879|2692
1712231100000|2024-04-04 11:45:00|3881|3880|3881|3880|3881|3880|3880|3879|5495
1712231400000|2024-04-04 11:50:00|3882|3881|3882|3881|3882|3881|3882|3881|1578
1712231700000|2024-04-04 11:55:00|3883|3882|3883|3882|3883|3882|3882|3881|3257
1712232000000|2024-04-04 12:00:00|3884|3883|3885|3884|3886|3884|3884|3883|3668
1712232300000|2024-04-04 12:05:00|3882|3881|3881|3880|3883|3882|3881|3880|2805
1712232600000|2024-04-04 12:10:00|3882|3881|3879|3878|3882|3881|3878|3877|1714
1712232900000|2024-04-04 12:15:00|3878|3877|3878|3877|3879|3878|3878|3877|1177
1712233200000|2024-04-04 12:20:00|3879|3878|3881|3880|3881|3880|3879|3878|2278
1712233500000|2024-04-04 12:25:00|3880|3879|3881|3880|3881|3880|3880|3879|2758
1712233800000|2024-04-04 12:30:00|3880|3879|3881|3880|3881|3880|3880|3879|2806
1712234100000|2024-04-04 12:35:00|3882|3881|3879|3878|3882|3881|3879|3878|2630
1712234400000|2024-04-04 12:40:00|3880|3879|3879|3878|3880|3879|3879|3878|2481
1712234700000|2024-04-04 12:45:00|3880|3879|3878|3877|3880|3879|3877|3876|10378
1712235000000|2024-04-04 12:50:00|3879|3878|3878|3877|3879|3878|3877|3876|3865
1712235300000|2024-04-04 12:55:00|3876|3875|3873|3872|3876|3875|3873|3872|3249
1712235600000|2024-04-04 13:00:00|3872|3871|3874|3873|3874|3873|3872|3870|3173
1712235900000|2024-04-04 13:05:00|3873|3872|3878|3877|3879|3878|3873|3872|4800
1712236200000|2024-04-04 13:10:00|3879|3878|3882|3880|3882|3880|3879|3878|4107
1712236500000|2024-04-04 13:15:00|3881|3879|3884|3883|3885|3884|3880|3879|7718
1712236800000|2024-04-04 13:20:00|3883|3882|3884|3882|3884|3883|3882|3881|4529
1712237100000|2024-04-04 13:25:00|3883|3883|3881|3880|3884|3883|3881|3879|6090
1712237400000|2024-04-04 13:30:00|3882|3881|3873|3871|3883|3882|3872|3871|14928
1712237700000|2024-04-04 13:35:00|3872|3872|3877|3876|3877|3876|3872|3872|6324
1712238000000|2024-04-04 13:40:00|3876|3875|3880|3879|3880|3879|3876|3875|5988
1712238300000|2024-04-04 13:45:00|3881|3880|3880|3879|3882|3880|3880|3879|5721
1712238600000|2024-04-04 13:50:00|3881|3880|3885|3884|3887|3886|3881|3880|9249
1712238900000|2024-04-04 13:55:00|3886|3885|3887|3886|3888|3887|3884|3883|20984
1712239200000|2024-04-04 14:00:00|3886|3885|3883|3881|3886|3885|3882|3881|6793
1712239500000|2024-04-04 14:05:00|3882|3880|3879|3878|3882|3880|3879|3878|3595
1712239800000|2024-04-04 14:10:00|3878|3877|3878|3877|3879|3878|3877|3875|2697
1712240100000|2024-04-04 14:15:00|3877|3876|3873|3872|3877|3876|3873|3872|3584
1712240400000|2024-04-04 14:20:00|3874|3873|3873|3872|3875|3874|3873|3872|3429
1712240700000|2024-04-04 14:25:00|3874|3873|3874|3873|3874|3873|3874|3872|26461
1712241000000|2024-04-04 14:30:00|3875|3874|3874|3873|3875|3874|3874|3873|1973
1712241300000|2024-04-04 14:35:00|3873|3872|3873|3872|3874|3873|3872|3871|3279
1712241600000|2024-04-04 14:40:00|3872|3871|3874|3873|3874|3873|3872|3871|2811
1712241900000|2024-04-04 14:45:00|3873|3872|3873|3872|3873|3872|3873|3872|4912
1712242200000|2024-04-04 14:50:00|3874|3873|3877|3876|3877|3876|3874|3873|6766
1712242500000|2024-04-04 14:55:00|3876|3875|3875|3874|3876|3875|3874|3873|5222
1712242800000|2024-04-04 15:00:00|3874|3873|3873|3872|3874|3873|3872|3871|2255
1712243100000|2024-04-04 15:05:00|3874|3873|3871|3870|3874|3873|3870|3869|6247
1712243400000|2024-04-04 15:10:00|3872|3871|3869|3868|3872|3871|3868|3867|3093
1712243700000|2024-04-04 15:15:00|3870|3869|3872|3871|3872|3871|3869|3868|8723
1712244000000|2024-04-04 15:20:00|3873|3872|3874|3873|3874|3873|3872|3871|8900
1712244300000|2024-04-04 15:25:00|3875|3874|3873|3872|3875|3874|3873|3872|13405
1712300400000|2024-04-05 07:00:00|3863|3861|3852|3850|3867|3866|3851|3849|8329
1712300700000|2024-04-05 07:05:00|3856|3853|3843|3841|3860|3858|3842|3841|11943
1712301000000|2024-04-05 07:10:00|3842|3842|3843|3842|3851|3850|3841|3840|9566
1712301300000|2024-04-05 07:15:00|3844|3840|3843|3842|3845|3844|3840|3839|7933
1712301600000|2024-04-05 07:20:00|3842|3841|3847|3846|3848|3847|3842|3841|4642
1712301900000|2024-04-05 07:25:00|3848|3847|3851|3850|3851|3850|3847|3846|5521
1712302200000|2024-04-05 07:30:00|3852|3851|3852|3851|3855|3853|3851|3850|3877
1712302500000|2024-04-05 07:35:00|3853|3852|3852|3851|3855|3854|3852|3851|3405
1712302800000|2024-04-05 07:40:00|3850|3849|3849|3848|3855|3854|3849|3848|4431
1712303100000|2024-04-05 07:45:00|3848|3847|3849|3848|3851|3850|3847|3846|3303
1712303400000|2024-04-05 07:50:00|3850|3849|3854|3853|3854|3853|3850|3849|3591
1712303700000|2024-04-05 07:55:00|3855|3854|3853|3852|3855|3854|3853|3852|1932
1712304000000|2024-04-05 08:00:00|3854|3853|3854|3853|3857|3856|3854|3852|3270
1712304300000|2024-04-05 08:05:00|3853|3852|3848|3847|3853|3852|3848|3847|4476
1712304600000|2024-04-05 08:10:00|3849|3848|3850|3849|3850|3849|3847|3846|9222
1712304900000|2024-04-05 08:15:00|3851|3850|3848|3847|3852|3851|3847|3846|5068
1712305200000|2024-04-05 08:20:00|3847|3846|3848|3847|3851|3850|3847|3846|3321
1712305500000|2024-04-05 08:25:00|3849|3848|3852|3851|3852|3851|3847|3846|2456
1712305800000|2024-04-05 08:30:00|3853|3852|3854|3853|3854|3853|3852|3851|3699
1712306100000|2024-04-05 08:35:00|3853|3852|3852|3851|3853|3852|3850|3849|4190
1712306400000|2024-04-05 08:40:00|3853|3852|3849|3848|3853|3852|3849|3848|3195
1712306700000|2024-04-05 08:45:00|3848|3847|3849|3848|3851|3850|3848|3847|5248
1712307000000|2024-04-05 08:50:00|3848|3847|3848|3847|3849|3848|3847|3846|4371
1712307300000|2024-04-05 08:55:00|3849|3848|3849|3847|3850|3849|3848|3847|4751
1712307600000|2024-04-05 09:00:00|3848|3846|3849|3848|3850|3849|3847|3846|6483
1712307900000|2024-04-05 09:05:00|3848|3847|3848|3847|3849|3847|3847|3846|1828
1712308200000|2024-04-05 09:10:00|3847|3846|3852|3851|3852|3851|3847|3846|4411
1712308500000|2024-04-05 09:15:00|3851|3850|3852|3851|3852|3851|3851|3850|3255
1712308800000|2024-04-05 09:20:00|3853|3852|3855|3854|3855|3854|3853|3852|2690
1712309100000|2024-04-05 09:25:00|3856|3855|3856|3855|3856|3855|3855|3854|5869
1712309400000|2024-04-05 09:30:00|3857|3856|3858|3857|3858|3857|3857|3856|1916
1712309700000|2024-04-05 09:35:00|3859|3858|3861|3860|3861|3860|3859|3858|2388
1712310000000|2024-04-05 09:40:00|3860|3859|3860|3859|3861|3860|3860|3859|4142
1712310300000|2024-04-05 09:45:00|3859|3858|3859|3858|3859|3858|3859|3858|934
1712310600000|2024-04-05 09:50:00|3858|3857|3860|3859|3861|3860|3858|3857|3946
1712310900000|2024-04-05 09:55:00|3861|3860|3857|3856|3861|3860|3857|3856|4090
1712311200000|2024-04-05 10:00:00|3856|3854|3854|3853|3856|3855|3854|3853|3440
1712311500000|2024-04-05 10:05:00|3855|3854|3857|3856|3857|3856|3854|3853|1996
1712311800000|2024-04-05 10:10:00|3856|3855|3853|3852|3856|3856|3852|3851|5731
1712312100000|2024-04-05 10:15:00|3852|3851|3855|3854|3855|3854|3852|3851|1205299
1712312400000|2024-04-05 10:20:00|3856|3855|3857|3856|3857|3856|3856|3855|2988
1712312700000|2024-04-05 10:25:00|||||||||3016
1712313000000|2024-04-05 10:30:00|3856|3855|3859|3858|3859|3858|3856|3855|2901
1712313300000|2024-04-05 10:35:00|||||||||1593
1712313600000|2024-04-05 10:40:00|3860|3859|3859|3858|3860|3859|3858|3857|7912
1712313900000|2024-04-05 10:45:00|3860|3859|3858|3857|3860|3859|3857|3856|2891
1712314200000|2024-04-05 10:50:00|3857|3856|3857|3856|3858|3856|3857|3856|2619
1712314500000|2024-04-05 10:55:00|3856|3855|3855|3854|3856|3855|3855|3854|1506
1712314800000|2024-04-05 11:00:00|3856|3855|3855|3854|3856|3855|3855|3854|3162
1712315100000|2024-04-05 11:05:00|3854|3853|3855|3854|3855|3854|3854|3853|2884
1712315400000|2024-04-05 11:10:00|3854|3853|3854|3853|3855|3854|3854|3853|3335
1712315700000|2024-04-05 11:15:00|3855|3852|3853|3851|3855|3852|3852|3851|1789
1712316000000|2024-04-05 11:20:00|3852|3852|3852|3851|3852|3852|3852|3851|1453
1712316300000|2024-04-05 11:25:00|3851|3850|3848|3847|3851|3850|3848|3847|3105
1712316600000|2024-04-05 11:30:00|3847|3846|3848|3847|3848|3847|3847|3846|510
1712316900000|2024-04-05 11:35:00|3849|3846|3850|3849|3850|3849|3848|3846|896
1712317200000|2024-04-05 11:40:00|3849|3848|3849|3848|3849|3849|3849|3848|1650
1712317500000|2024-04-05 11:45:00|3848|3847|3849|3848|3849|3848|3847|3846|2946
1712317800000|2024-04-05 11:50:00|3850|3849|3849|3848|3850|3849|3849|3848|2629
1712318100000|2024-04-05 11:55:00|3850|3849|3849|3848|3850|3849|3848|3847|3418
1712318400000|2024-04-05 12:00:00|3850|3849|3851|3850|3851|3850|3849|3848|6135
1712318700000|2024-04-05 12:05:00|3850|3849|3851|3850|3852|3851|3849|3848|3763
1712319000000|2024-04-05 12:10:00|3850|3849|3850|3849|3850|3849|3850|3849|2176
1712319300000|2024-04-05 12:15:00|3851|3850|3851|3850|3851|3850|3850|3849|2763
1712319600000|2024-04-05 12:20:00|3850|3849|3850|3849|3851|3850|3849|3848|5949
1712319900000|2024-04-05 12:25:00|3851|3850|3852|3851|3853|3851|3851|3850|3115
1712320200000|2024-04-05 12:30:00|3851|3849|3853|3852|3854|3852|3849|3847|29106
1712320500000|2024-04-05 12:35:00|3854|3851|3855|3854|3855|3854|3852|3851|2699
1712320800000|2024-04-05 12:40:00|3854|3853|3859|3858|3859|3858|3854|3853|3031
1712321100000|2024-04-05 12:45:00|3858|3857|3854|3852|3860|3859|3851|3850|5788
1712321400000|2024-04-05 12:50:00|3853|3853|3855|3854|3855|3854|3853|3852|2609
1712321700000|2024-04-05 12:55:00|3856|3855|3852|3851|3856|3855|3851|3850|5200
1712322000000|2024-04-05 13:00:00|3853|3852|3851|3850|3854|3853|3850|3849|4347
1712322300000|2024-04-05 13:05:00|3852|3851|3851|3850|3852|3851|3850|3849|3906
1712322600000|2024-04-05 13:10:00|3850|3849|3854|3853|3854|3853|3850|3849|4163
1712322900000|2024-04-05 13:15:00|3855|3854|3856|3855|3856|3855|3855|3854|2820
1712323200000|2024-04-05 13:20:00|3855|3854|3854|3852|3856|3855|3853|3852|42769
1712323500000|2024-04-05 13:25:00|3855|3853|3853|3852|3855|3854|3851|3850|2775
1712323800000|2024-04-05 13:30:00|3852|3851|3854|3853|3854|3853|3849|3848|12588
1712324100000|2024-04-05 13:35:00|3853|3852|3851|3850|3853|3852|3850|3849|4553
1712324400000|2024-04-05 13:40:00|3852|3851|3847|3846|3852|3851|3847|3846|6421
1712324700000|2024-04-05 13:45:00|3846|3845|3843|3842|3846|3845|3843|3842|3221
1712325000000|2024-04-05 13:50:00|3844|3843|3846|3845|3846|3845|3844|3843|3410
1712325300000|2024-04-05 13:55:00|3847|3846|3845|3844|3847|3846|3845|3844|16264
1712325600000|2024-04-05 14:00:00|3846|3845|3845|3844|3846|3845|3843|3842|9799
1712325900000|2024-04-05 14:05:00|3844|3843|3843|3842|3844|3843|3841|3840|13442
1712326200000|2024-04-05 14:10:00|3844|3843|3845|3844|3846|3845|3844|3843|7154
1712326500000|2024-04-05 14:15:00|3846|3845|3842|3841|3846|3845|3842|3841|6469
1712326800000|2024-04-05 14:20:00|3841|3840|3841|3840|3842|3841|3840|3839|6450
1712327100000|2024-04-05 14:25:00|3840|3839|3837|3836|3840|3839|3837|3836|20213
1712327400000|2024-04-05 14:30:00|3836|3835|3839|3838|3840|3839|3834|3833|6187
1712327700000|2024-04-05 14:35:00|3838|3837|3838|3837|3838|3837|3836|3835|8132
1712328000000|2024-04-05 14:40:00|3837|3836|3835|3833|3838|3837|3834|3833|8925
1712328300000|2024-04-05 14:45:00|3834|3834|3833|3832|3834|3834|3833|3832|5105
1712328600000|2024-04-05 14:50:00|3834|3833|3836|3835|3836|3835|3833|3832|10279
1712328900000|2024-04-05 14:55:00|3837|3836|3837|3836|3837|3836|3835|3834|3188
1712329200000|2024-04-05 15:00:00|3836|3835|3830|3829|3837|3836|3830|3829|12547
1712329500000|2024-04-05 15:05:00|3831|3830|3837|3835|3837|3836|3830|3829|13938
1712329800000|2024-04-05 15:10:00|3836|3836|3836|3835|3839|3838|3836|3835|7404
1712330100000|2024-04-05 15:15:00|3837|3836|3837|3836|3837|3836|3836|3835|6305
1712330400000|2024-04-05 15:20:00|3836|3835|3838|3837|3838|3837|3836|3835|9017
1712330700000|2024-04-05 15:25:00|3837|3836|3838|3836|3838|3837|3836|3835|11896
1712559600000|2024-04-08 07:00:00|3840|3833|3831|3828|3842|3839|3829|3827|26551
1712559900000|2024-04-08 07:05:00|3829|3829|3827|3826|3835|3833|3827|3826|4500
1712560200000|2024-04-08 07:10:00|3828|3827|3831|3830|3835|3834|3828|3827|6898
1712560500000|2024-04-08 07:15:00|3830|3829|3829|3828|3831|3829|3825|3824|5811
1712560800000|2024-04-08 07:20:00|3830|3827|3827|3826|3830|3828|3827|3826|4988
1712561100000|2024-04-08 07:25:00|3828|3827|3826|3825|3828|3827|3825|3824|2358
1712561400000|2024-04-08 07:30:00|3825|3824|3825|3824|3826|3824|3822|3821|26319
1712561700000|2024-04-08 07:35:00|3826|3825|3824|3822|3826|3825|3822|3821|6130
1712562000000|2024-04-08 07:40:00|3823|3821|3822|3821|3824|3823|3821|3820|3768
1712562300000|2024-04-08 07:45:00|3823|3822|3824|3822|3824|3822|3822|3821|9826
1712562600000|2024-04-08 07:50:00|3823|3823|3820|3819|3823|3823|3820|3819|4100
1712562900000|2024-04-08 07:55:00|3821|3818|3819|3818|3822|3821|3818|3817|7845
1712563200000|2024-04-08 08:00:00|3818|3817|3815|3813|3818|3817|3814|3813|5606
1712563500000|2024-04-08 08:05:00|3816|3814|3815|3813|3816|3815|3813|3812|4369
1712563800000|2024-04-08 08:10:00|3814|3814|3813|3811|3815|3814|3812|3811|5445
1712564100000|2024-04-08 08:15:00|3814|3812|3818|3817|3819|3818|3813|3812|7105
1712564400000|2024-04-08 08:20:00|3819|3818|3817|3816|3820|3818|3815|3814|7550
1712564700000|2024-04-08 08:25:00|3816|3815|3817|3816|3820|3819|3815|3814|9485
1712565000000|2024-04-08 08:30:00|3816|3815|3820|3818|3821|3819|3815|3814|4468
1712565300000|2024-04-08 08:35:00|3819|3819|3820|3818|3823|3822|3819|3818|7223
1712565600000|2024-04-08 08:40:00|3819|3819|3819|3818|3820|3819|3819|3818|6243
1712565900000|2024-04-08 08:45:00|3820|3819|3821|3820|3821|3820|3819|3818|4713
1712566200000|2024-04-08 08:50:00|3820|3819|3814|3813|3820|3819|3813|3812|6164
1712566500000|2024-04-08 08:55:00|3815|3814|3815|3814|3816|3815|3814|3813|4658
1712566800000|2024-04-08 09:00:00|3814|3813|3816|3815|3816|3815|3813|3812|6996
1712567100000|2024-04-08 09:05:00|3817|3816|3816|3815|3817|3816|3815|3814|4575
1712567400000|2024-04-08 09:10:00|3815|3814|3818|3817|3819|3818|3814|3813|6384
1712567700000|2024-04-08 09:15:00|3817|3816|3817|3815|3817|3816|3815|3813|4723
1712568000000|2024-04-08 09:20:00|3818|3816|3819|3818|3819|3818|3818|3816|6196
1712568300000|2024-04-08 09:25:00|3818|3817|3816|3815|3819|3818|3815|3814|6246
1712568600000|2024-04-08 09:30:00|3815|3814|3818|3817|3818|3817|3815|3814|5027
1712568900000|2024-04-08 09:35:00|3817|3816|3817|3816|3818|3817|3817|3816|5785
1712569200000|2024-04-08 09:40:00|3816|3815|3816|3815|3817|3816|3816|3815|2044
1712569500000|2024-04-08 09:45:00|3817|3816|3816|3815|3817|3816|3815|3814|5572
1712569800000|2024-04-08 09:50:00|3817|3816|3814|3813|3817|3816|3814|3813|4433
1712570100000|2024-04-08 09:55:00|3813|3812|3813|3812|3814|3813|3813|3812|6101
1712570400000|2024-04-08 10:00:00|3812|3811|3814|3813|3814|3813|3812|3811|4656
1712570700000|2024-04-08 10:05:00|3815|3814|3818|3817|3818|3817|3815|3814|6115
1712571000000|2024-04-08 10:10:00|3817|3816|3814|3813|3817|3816|3814|3813|5634
1712571300000|2024-04-08 10:15:00|3813|3812|3815|3814|3815|3814|3813|3812|2500
1712571600000|2024-04-08 10:20:00|3816|3815|3816|3815|3816|3815|3815|3814|3551
1712571900000|2024-04-08 10:25:00|3817|3816|3817|3816|3818|3817|3815|3814|7101
1712572200000|2024-04-08 10:30:00|3818||3817||3818||3817||2213
1712572500000|2024-04-08 10:35:00|3818|3817|3818|3817|3818|3817|3818|3817|1495
1712572800000|2024-04-08 10:40:00|3819|3818|3816|3815|3819|3818|3816|3815|1865
1712573100000|2024-04-08 10:45:00|3817|3816|3819|3818|3819|3818|3817|3816|5447
1712573400000|2024-04-08 10:50:00|3820|3819|3820|3819|3820|3819|3819|3818|4066
1712573700000|2024-04-08 10:55:00|3821|3820|3819|3818|3822|3820|3819|3818|3928
1712574000000|2024-04-08 11:00:00|3817|3816|3817|3816|3818|3817|3817|3816|4665
1712574300000|2024-04-08 11:05:00|3818|3817|3816|3815|3818|3817|3816|3815|3209
1712574600000|2024-04-08 11:10:00|3817|3816|3816|3815|3817|3816|3816|3815|1363
1712574900000|2024-04-08 11:15:00|3817|3816|3818|3817|3818|3817|3817|3816|6252
1712575200000|2024-04-08 11:20:00|||||||||683
1712575500000|2024-04-08 11:25:00|3819|3818|3820|3819|3820|3819|3819|3818|3419
1712575800000|2024-04-08 11:30:00|3819|3818|3818|3817|3819|3819|3818|3817|2898
1712576100000|2024-04-08 11:35:00|3819|3818|3819|3818|3819|3818|3819|3818|1721
1712576400000|2024-04-08 11:40:00|3818|3817|3819|3818|3819|3818|3818|3817|3057
1712576700000|2024-04-08 11:45:00|3820|3819|3819|3818|3820|3819|3819|3818|1024
1712577000000|2024-04-08 11:50:00|3818|3817|3820|3819|3820|3819|3818|3817|2475
1712577300000|2024-04-08 11:55:00|3819|3818|3819|3818|3820|3819|3819|3818|879827
1712577600000|2024-04-08 12:00:00|3818|3817|3820|3819|3821|3820|3818|3817|6564
1712577900000|2024-04-08 12:05:00|3821|3820|3822|3821|3822|3821|3821|3820|838
1712578200000|2024-04-08 12:10:00|3821|3820|3823|3822|3823|3822|3821|3820|2324
1712578500000|2024-04-08 12:15:00|3822|3821|3824|3823|3824|3823|3822|3821|1133
1712578800000|2024-04-08 12:20:00|3823|3822|3823|3822|3824|3823|3823|3822|4949
1712579100000|2024-04-08 12:25:00|3824|3823|3821|3820|3824|3823|3821|3820|2612
1712579400000|2024-04-08 12:30:00|3822|3821|3824|3822|3824|3823|3822|3821|9400
1712579700000|2024-04-08 12:35:00|3823|3823|3822|3821|3824|3823|3822|3821|3502
1712580000000|2024-04-08 12:40:00|3823|3822|3823|3822|3824|3822|3823|3822|7883
1712580300000|2024-04-08 12:45:00|3822|3821|3822|3820|3822|3821|3822|3820|3642
1712580600000|2024-04-08 12:50:00|3823|3821|3822|3821|3824|3822|3822|3820|2915
1712580900000|2024-04-08 12:55:00|3823|3822|3823|3821|3823|3822|3821|3820|5152
1712581200000|2024-04-08 13:00:00|3822|3822|3821|3820|3823|3822|3821|3820|4239
1712581500000|2024-04-08 13:05:00|3822|3819|3821|3820|3822|3820|3820|3819|2611
1712581800000|2024-04-08 13:10:00|3822|3821|3823|3822|3823|3822|3821|3820|2154
1712582100000|2024-04-08 13:15:00|3822|3821|3823|3822|3824|3823|3822|3821|3840
1712582400000|2024-04-08 13:20:00|3822|3821|3823|3822|3823|3822|3821|3820|2957
1712582700000|2024-04-08 13:25:00|3824|3823|3823|3822|3825|3823|3823|3822|11222
1712583000000|2024-04-08 13:30:00|3822|3821|3821|3820|3824|3822|3821|3820|7706
1712583300000|2024-04-08 13:35:00|3822|3821|3828|3827|3828|3827|3820|3819|11135
1712583600000|2024-04-08 13:40:00|3827|3826|3826|3825|3828|3827|3825|3824|6156
1712583900000|2024-04-08 13:45:00|3827|3826|3825|3824|3830|3829|3825|3824|5255
1712584200000|2024-04-08 13:50:00|3824|3823|3822|3821|3825|3823|3822|3821|9515
1712584500000|2024-04-08 13:55:00|3821|3820|3818|3817|3821|3820|3818|3817|8413
1712584800000|2024-04-08 14:00:00|3817|3816|3815|3814|3817|3816|3815|3814|10588
1712585100000|2024-04-08 14:05:00|3817|3816|3815|3814|3818|3817|3815|3814|10530
1712585400000|2024-04-08 14:10:00|3816|3815|3818|3817|3819|3818|3816|3815|13743
1712585700000|2024-04-08 14:15:00|3817|3816|3816|3815|3818|3817|3816|3815|9588
1712586000000|2024-04-08 14:20:00|3815|3814|3815|3814|3816|3815|3814|3813|7201
1712586300000|2024-04-08 14:25:00|3816|3815|3818|3817|3818|3817|3816|3815|10335
1712586600000|2024-04-08 14:30:00|3817|3816|3817|3816|3817|3816|3816|3815|10047
1712586900000|2024-04-08 14:35:00|3816|3815|3816|3815|3816|3815|3814|3813|14362
1712587200000|2024-04-08 14:40:00|3817|3816|3817|3816|3818|3817|3817|3816|6195
1712587500000|2024-04-08 14:45:00|3818|3817|3818|3817|3818|3817|3817|3816|18749
1712587800000|2024-04-08 14:50:00|3820|3819|3823|3822|3823|3822|3820|3819|17065
1712588100000|2024-04-08 14:55:00|3822|3821|3825|3824|3826|3825|3821|3820|11681
1712588400000|2024-04-08 15:00:00|3824|3823|3822|3821|3824|3823|3822|3821|9146
1712588700000|2024-04-08 15:05:00|3823|3822|3823|3822|3823|3822|3822|3821|7076
1712589000000|2024-04-08 15:10:00|3822|3821|3822|3821|3823|3822|3822|3821|5987
1712589300000|2024-04-08 15:15:00|3821|3820|3822|3821|3822|3821|3821|3820|8426
1712589600000|2024-04-08 15:20:00|||||||||10690
1712589900000|2024-04-08 15:25:00|3823|3822|3822|3821|3823|3822|3822|3821|9498
1712646000000|2024-04-09 07:00:00|3808|3805|3792|3789|3810|3807|3790|3787|13021
1712646300000|2024-04-09 07:05:00|3791|3788|3795|3793|3799|3796|3788|3785|6669
1712646600000|2024-04-09 07:10:00|3796|3794|3790|3788|3797|3795|3789|3787|6295
1712646900000|2024-04-09 07:15:00|3791|3789|3797|3795|3797|3795|3790|3789|3026
1712647200000|2024-04-09 07:20:00|3798|3796|3800|3799|3801|3799|3797|3795|2572
1712647500000|2024-04-09 07:25:00|3801|3800|3796|3795|3801|3800|3796|3795|2928
1712647800000|2024-04-09 07:30:00|3797|3796|3798|3796|3798|3796|3794|3792|8000
1712648100000|2024-04-09 07:35:00|3799|3797|3802|3800|3802|3800|3798|3796|2855
1712648400000|2024-04-09 07:40:00|3801|3799|3801|3799|3803|3801|3800|3799|3683
1712648700000|2024-04-09 07:45:00|3800|3800|3804|3802|3805|3804|3800|3800|3440
1712649000000|2024-04-09 07:50:00|3806|3803|3807|3805|3808|3806|3806|3802|4092
1712649300000|2024-04-09 07:55:00|3806|3804|3800|3798|3807|3805|3799|3798|3978
1712649600000|2024-04-09 08:00:00|3799|3799|3803|3802|3803|3802|3798|3797|3715
1712649900000|2024-04-09 08:05:00|3802|3801|3804|3803|3804|3803|3801|3800|2715
1712650200000|2024-04-09 08:10:00|3803|3802|3804|3802|3804|3802|3803|3802|1552
1712650500000|2024-04-09 08:15:00|3802|3801|3803|3802|3803|3802|3800|3799|6320
1712650800000|2024-04-09 08:20:00|3804|3801|3806|3805|3807|3806|3803|3801|3230
1712651100000|2024-04-09 08:25:00|3804|3803|3806|3805|3806|3805|3803|3801|4603
1712651400000|2024-04-09 08:30:00|3805|3804|3804|3802|3806|3805|3803|3802|3432
1712651700000|2024-04-09 08:35:00|3803|3803|3807|3805|3807|3806|3803|3802|2393
1712652000000|2024-04-09 08:40:00|3806|3806|3805|3803|3807|3806|3803|3802|4233
1712652300000|2024-04-09 08:45:00|3804|3804|3806|3805|3806|3805|3804|3803|4214
1712652600000|2024-04-09 08:50:00|3805|3804|3807|3806|3807|3806|3805|3804|2782
1712652900000|2024-04-09 08:55:00|3808|3807|3808|3806|3808|3807|3806|3805|2700
1712653200000|2024-04-09 09:00:00|3809|3807|3810|3808|3810|3808|3809|3807|5252
1712653500000|2024-04-09 09:05:00|3809|3809|3812|3810|3812|3811|3809|3809|3418
1712653800000|2024-04-09 09:10:00|3811|3811|3815|3813|3815|3813|3811|3811|2613
1712654100000|2024-04-09 09:15:00|3814|3812|3815|3814|3816|3815|3813|3812|7653
1712654400000|2024-04-09 09:20:00|3816||3815||3816||3815||2550
1712654700000|2024-04-09 09:25:00|3816|3815|3815|3814|3817|3815|3814|3813|6991
1712655000000|2024-04-09 09:30:00|3816|3815|3815|3814|3817|3815|3815|3814|6097
1712655300000|2024-04-09 09:35:00|3816|3815|3815|3814|3816|3815|3815|3814|5151
1712655600000|2024-04-09 09:40:00|3816|3815|3815|3814|3816|3815|3814|3813|12185
1712655900000|2024-04-09 09:45:00|3816|3815|3819|3818|3819|3818|3816|3815|3935
1712656200000|2024-04-09 09:50:00|3818|3817|3821|3820|3821|3820|3817|3816|8821
1712656500000|2024-04-09 09:55:00|3822|3821|3821|3820|3823|3822|3821|3820|12501
1712656800000|2024-04-09 10:00:00|3822|3821|3822|3821|3823|3821|3821|3821|2502
1712657100000|2024-04-09 10:05:00|3821|3820|3822|3821|3822|3821|3821|3820|5935
1712657400000|2024-04-09 10:10:00|3821|3820|3822|3820|3822|3820|3818|3817|8895
1712657700000|2024-04-09 10:15:00|3821|3819|3822|3821|3822|3821|3820|3819|3033
1712658000000|2024-04-09 10:20:00|3821|3820|3823|3822|3824|3823|3821|3820|4738
1712658300000|2024-04-09 10:25:00|3824|3823|3823|3822|3824|3823|3823|3822|4318
1712658600000|2024-04-09 10:30:00|3822|3821|3819|3818|3822|3821|3818|3817|6158
1712658900000|2024-04-09 10:35:00|3818|3817|3817|3816|3818|3817|3817|3816|5604
1712659200000|2024-04-09 10:40:00|3818|3815|3817|3816|3818|3816|3816|3815|4767
1712659500000|2024-04-09 10:45:00|3818|3817|3821|3820|3821|3820|3818|3817|4084
1712659800000|2024-04-09 10:50:00|3820|3819|3821|3820|3821|3820|3818|3817|10411
1712660100000|2024-04-09 10:55:00|3820|3819|3820|3818|3820|3819|3819|3818|8154
1712660400000|2024-04-09 11:00:00|3819|3819|3823|3821|3823|3821|3819|3818|1821
1712660700000|2024-04-09 11:05:00|3822|3822|3823|3821|3823|3822|3822|3821|2169
1712661000000|2024-04-09 11:10:00|3822|3820|3825|3824|3825|3824|3821|3820|6377
1712661300000|2024-04-09 11:15:00|3824|3823|3819|3818|3824|3823|3819|3818|2736
1712661600000|2024-04-09 11:20:00|3818|3817|3820|3819|3821|3819|3818|3817|2699
1712661900000|2024-04-09 11:25:00|3821|3820|3821|3819|3821|3820|3820|3819|2639
1712662200000|2024-04-09 11:30:00|3820|3820|3819|3818|3821|3820|3819|3818|1784
1712662500000|2024-04-09 11:35:00|3818|3817|3818|3816|3818|3817|3817|3816|4585
1712662800000|2024-04-09 11:40:00|3817|3815|3816|3815|3818|3817|3816|3815|5101
1712663100000|2024-04-09 11:45:00|3817|3816|3817|3816|3818|3816|3816|3815|2345
1712663400000|2024-04-09 11:50:00|3818|3817|3820|3819|3821|3819|3818|3817|3716
1712663700000|2024-04-09 11:55:00|3819|3818|3821|3820|3821|3820|3819|3818|2512
1712664000000|2024-04-09 12:00:00|3820|3819|3820|3819|3820|3819|3819|3818|1150
1712664300000|2024-04-09 12:05:00|3819|3818|3819|3817|3820|3819|3818|3817|3304
1712664600000|2024-04-09 12:10:00|3818|3818|3820|3818|3820|3819|3818|3818|1947
1712664900000|2024-04-09 12:15:00|3821|3819|3821|3820|3822|3820|3821|3819|1098
1712665200000|2024-04-09 12:20:00|3820|3819|3821|3820|3821|3820|3820|3819|1852
1712665500000|2024-04-09 12:25:00|3820|3819|3822|3820|3822|3821|3820|3819|4708
1712665800000|2024-04-09 12:30:00|3821|3819|3819|3818|3821|3819|3819|3818|5075
1712666100000|2024-04-09 12:35:00|3818|3817|3820|3819|3820|3819|3818|3817|10794
1712666400000|2024-04-09 12:40:00|3819|3818|3820|3819|3820|3819|3819|3817|6576
1712666700000|2024-04-09 12:45:00|3819|3818|3820|3819|3820|3819|3819|3818|6168
1712667000000|2024-04-09 12:50:00|3819|3818|3819|3818|3820|3819|3818|3817|3337
1712667300000|2024-04-09 12:55:00|3820|3819|3821|3820|3821|3820|3819|3818|55828
1712667600000|2024-04-09 13:00:00|3820|3819|3816|3815|3821|3820|3815|3814|49747
1712667900000|2024-04-09 13:05:00|3817|3816|3818|3817|3818|3817|3816|3816|4078
1712668200000|2024-04-09 13:10:00|3819|3818|3817|3815|3819|3818|3817|3815|3914
1712668500000|2024-04-09 13:15:00|3816|3816|3817|3816|3818|3817|3816|3816|7513
1712668800000|2024-04-09 13:20:00|3818|3817|3818|3817|3819|3818|3817|3817|14161
1712669100000|2024-04-09 13:25:00|3817|3816|3817|3816|3818|3816|3817|3816|1975
1712669400000|2024-04-09 13:30:00|3818|3817|3821|3819|3821|3819|3813|3812|13434
1712669700000|2024-04-09 13:35:00|3820|3820|3823|3821|3823|3822|3818|3816|6430
1712670000000|2024-04-09 13:40:00|3824|3822|3824|3823|3825|3824|3821|3820|9355
1712670300000|2024-04-09 13:45:00|3823|3822|3820|3819|3824|3822|3819|3818|7583
1712670600000|2024-04-09 13:50:00|3821|3820|3814|3813|3822|3820|3813|3812|10516
1712670900000|2024-04-09 13:55:00|3813|3812|3811|3810|3815|3814|3808|3807|12733
1712671200000|2024-04-09 14:00:00|3812|3811|3813|3812|3813|3812|3812|3810|5103
1712671500000|2024-04-09 14:05:00|3815|3813|3817|3815|3817|3816|3815|3813|3855
1712671800000|2024-04-09 14:10:00|3818|3817|3819|3818|3820|3819|3816|3815|6384
1712672100000|2024-04-09 14:15:00|3820|3819|3820|3819|3821|3820|3819|3818|4113
1712672400000|2024-04-09 14:20:00|3819|3818|3820|3819|3821|3820|3819|3818|5216
1712672700000|2024-04-09 14:25:00|3821|3820|3824|3823|3824|3823|3821|3820|6804
1712673000000|2024-04-09 14:30:00|3823|3822|3825|3824|3825|3824|3823|3822|8144
1712673300000|2024-04-09 14:35:00|3824|3823|3819|3818|3824|3823|3818|3817|16543
1712673600000|2024-04-09 14:40:00|3820|3819|3819|3818|3823|3822|3819|3818|7664
1712673900000|2024-04-09 14:45:00|3818|3817|3816|3815|3819|3817|3816|3815|11213
1712674200000|2024-04-09 14:50:00|3815|3814|3818|3817|3818|3817|3815|3814|103693
1712674500000|2024-04-09 14:55:00|3819|3818|3820|3819|3820|3819|3819|3818|5676
1712674800000|2024-04-09 15:00:00|3821|3820|3819|3818|3821|3820|3819|3818|5325
1712675100000|2024-04-09 15:05:00|3818|3817|3818|3817|3819|3818|3818|3817|10223
1712675400000|2024-04-09 15:10:00|3817|3816|3818|3817|3819|3818|3817|3816|8750
1712675700000|2024-04-09 15:15:00|3819|3818|3821|3820|3822|3821|3819|3818|10828
1712676000000|2024-04-09 15:20:00|3820|3819|3819|3818|3820|3819|3819|3818|10849
1712676300000|2024-04-09 15:25:00|3818|3817|3818|3817|3820|3819|3818|3817|16090
1712732400000|2024-04-10 07:00:00|3832|3828|3813|3811|3836|3833|3813|3811|6705
1712732700000|2024-04-10 07:05:00|3819|3815|3818|3816|3823|3820|3814|3811|4934
1712733000000|2024-04-10 07:10:00|3817|3817|3819|3817|3819|3818|3816|3814|2750
1712733300000|2024-04-10 07:15:00|3820|3818|3823|3821|3826|3824|3818|3816|4180
1712733600000|2024-04-10 07:20:00|3825|3823|3819|3818|3826|3825|3817|3816|8824
1712733900000|2024-04-10 07:25:00|3820|3819|3820|3819|3822|3821|3818|3817|2767
1712734200000|2024-04-10 07:30:00|3819|3818|3827|3825|3827|3825|3819|3818|4847
1712734500000|2024-04-10 07:35:00|3826|3826|3827|3825|3828|3826|3825|3824|4234
1712734800000|2024-04-10 07:40:00|3830|3826|3833|3832|3835|3833|3829|3825|4186
1712735100000|2024-04-10 07:45:00|3834|3833|3833|3831|3834|3833|3830|3829|3766
1712735400000|2024-04-10 07:50:00|3834|3832|3831|3829|3834|3833|3830|3828|2958
1712735700000|2024-04-10 07:55:00|3829|3828|3829|3827|3829|3828|3827|3825|3414
1712736000000|2024-04-10 08:00:00|3828|3828|3828|3827|3830|3829|3828|3826|9802
1712736300000|2024-04-10 08:05:00|3827|3826|3822|3821|3827|3826|3822|3821|7686
1712736600000|2024-04-10 08:10:00|3821|3820|3828|3826|3828|3827|3821|3820|2884
1712736900000|2024-04-10 08:15:00|3827|3827|3828|3826|3828|3827|3826|3825|2385
1712737200000|2024-04-10 08:20:00|3827|3825|3823|3822|3828|3826|3822|3821|7788
1712737500000|2024-04-10 08:25:00|3822|3821|3823|3822|3825|3823|3822|3821|6262
1712737800000|2024-04-10 08:30:00|3822|3821|3821|3820|3823|3822|3821|3820|4903
1712738100000|2024-04-10 08:35:00|3822|3821|3820|3818|3822|3821|3819|3818|16079
1712738400000|2024-04-10 08:40:00|3819|3819|3820|3818|3820|3819|3819|3818|4239
1712738700000|2024-04-10 08:45:00|3819|3819|3824|3823|3824|3823|3819|3819|5089
1712739000000|2024-04-10 08:50:00|3823|3822|3826|3824|3826|3824|3823|3822|3063
1712739300000|2024-04-10 08:55:00|3825|3823|3822|3821|3826|3823|3822|3820|3269
1712739600000|2024-04-10 09:00:00|3821|3820|3826|3825|3827|3825|3821|3820|5858
1712739900000|2024-04-10 09:05:00|3825|3824|3826|3825|3827|3826|3824|3823|5512
1712740200000|2024-04-10 09:10:00|3827|3826|3825|3824|3827|3826|3825|3824|3481
1712740500000|2024-04-10 09:15:00|3826|3825|3827|3825|3827|3825|3826|3824|1764
1712740800000|2024-04-10 09:20:00|3828|3826|3822|3820|3828|3826|3822|3820|4216
1712741100000|2024-04-10 09:25:00|3821|3819|3822|3821|3822|3821|3819|3818|5460
1712741400000|2024-04-10 09:30:00|3823|3822|3828|3827|3828|3827|3822|3821|10521
1712741700000|2024-04-10 09:35:00|3827|3826|3826|3825|3827|3826|3825|3824|3712
1712742000000|2024-04-10 09:40:00|3825|3824|3824|3823|3826|3824|3823|3822|23560
1712742300000|2024-04-10 09:45:00|3823|3822|3824|3823|3824|3823|3822|3821|8087
1712742600000|2024-04-10 09:50:00|3825|3824|3826|3825|3828|3826|3825|3824|7686
1712742900000|2024-04-10 09:55:00|3827|3826|3827|3826|3828|3827|3826|3825|203598
1712743200000|2024-04-10 10:00:00|3828|3827|3829|3827|3829|3827|3827|3826|4648
1712743500000|2024-04-10 10:05:00|3828|3826|3829|3828|3829|3828|3826|3825|5002
1712743800000|2024-04-10 10:10:00|3830|3829|3830|3828|3830|3829|3829|3828|2872
1712744100000|2024-04-10 10:15:00|3829|3829|3828|3827|3830|3829|3828|3827|4599
1712744400000|2024-04-10 10:20:00|3829|3828|3828|3827|3829|3828|3826|3825|3943
1712744700000|2024-04-10 10:25:00|3827|3826|3828|3827|3828|3827|3827|3826|2620
1712745000000|2024-04-10 10:30:00|3827|3826|3827|3826|3827|3826|3825|3824|4753
1712745300000|2024-04-10 10:35:00|3826|3825|3823|3822|3827|3826|3823|3822|5062
1712745600000|2024-04-10 10:40:00|3824|3823|3824|3822|3825|3823|3823|3822|4382
1712745900000|2024-04-10 10:45:00|3825|3823|3826|3825|3826|3825|3823|3822|54492
1712746200000|2024-04-10 10:50:00|3827|3824|3827|3826|3827|3826|3825|3824|2644
1712746500000|2024-04-10 10:55:00|3826|3825|3828|3826|3829|3828|3826|3825|7565
1712746800000|2024-04-10 11:00:00|3827|3827|3829|3828|3829|3828|3827|3827|38140
1712747100000|2024-04-10 11:05:00|3830|3829|3832|3830|3832|3830|3829|3829|1575343
1712747400000|2024-04-10 11:10:00|3831|3831|3832|3830|3832|3831|3831|3830|6002
1712747700000|2024-04-10 11:15:00|3831|3829|3830|3829|3832|3830|3830|3829|5410
1712748000000|2024-04-10 11:20:00|3831|3830|3830|3829|3831|3830|3830|3828|3831
1712748300000|2024-04-10 11:25:00|3831|3830|3831|3830|3831|3830|3830|3830|2552
1712748600000|2024-04-10 11:30:00|3832|3831|3831|3829|3833|3831|3831|3829|3470
1712748900000|2024-04-10 11:35:00|3832|3830|3831|3830|3832|3831|3831|3830|2663
1712749200000|2024-04-10 11:40:00|3832|3829|3830|3828|3832|3830|3829|3828|3655
1712749500000|2024-04-10 11:45:00|3829|3829|3829|3828|3830|3829|3829|3828|2225
1712749800000|2024-04-10 11:50:00|3828|3827|3828|3827|3829|3828|3828|3827|2781
1712750100000|2024-04-10 11:55:00|3829|3828|3832|3831|3832|3831|3829|3828|4015
1712750400000|2024-04-10 12:00:00|3831|3830|3831|3830|3832|3831|3831|3830|2353
1712750700000|2024-04-10 12:05:00|3832|3831|3830|3829|3832|3831|3830|3829|3004
1712751000000|2024-04-10 12:10:00|3829|3828|3831|3829|3833|3832|3829|3828|3227
1712751300000|2024-04-10 12:15:00|3832|3830|3832|3831|3834|3833|3832|3830|6933
1712751600000|2024-04-10 12:20:00|3833|3830|3831|3830|3834|3833|3830|3829|5418
1712751900000|2024-04-10 12:25:00|3832|3831|3832|3830|3832|3831|3829|3828|7651
1712752200000|2024-04-10 12:30:00|3831|3826|3826|3825|3831|3829|3822|3821|15078
1712752500000|2024-04-10 12:35:00|3825|3824|3824|3823|3830|3828|3823|3822|35192
1712752800000|2024-04-10 12:40:00|3823|3822|3826|3824|3830|3828|3822|3821|10283
1712753100000|2024-04-10 12:45:00|3827|3825|3829|3828|3831|3830|3827|3825|3783
1712753400000|2024-04-10 12:50:00|3828|3827|3825|3824|3829|3828|3825|3824|13255
1712753700000|2024-04-10 12:55:00|3826|3825|3825|3824|3826|3825|3825|3824|3302
1712754000000|2024-04-10 13:00:00|3826|3825|3824|3822|3826|3825|3822|3821|4736
1712754300000|2024-04-10 13:05:00|3823|3823|3826|3825|3826|3825|3823|3821|10595
1712754600000|2024-04-10 13:10:00|3827|3826|3826|3825|3827|3826|3823|3822|6964
1712754900000|2024-04-10 13:15:00|3825|3824|3823|3822|3825|3824|3822|3821|7275
1712755200000|2024-04-10 13:20:00|3822|3821|3823|3822|3824|3823|3821|3820|6626
1712755500000|2024-04-10 13:25:00|3824|3823|3827|3826|3827|3826|3824|3823|5549
1712755800000|2024-04-10 13:30:00|3828|3825|3819|3818|3828|3825|3819|3818|9903
1712756100000|2024-04-10 13:35:00|3820|3819|3811|3809|3821|3819|3811|3809|30144
1712756400000|2024-04-10 13:40:00|3810|3808|3812|3811|3814|3813|3809|3808|8979
1712756700000|2024-04-10 13:45:00|3813|3812|3811|3810|3816|3815|3810|3809|17660
1712757000000|2024-04-10 13:50:00|3812|3811|3817|3816|3817|3816|3812|3811|16449
1712757300000|2024-04-10 13:55:00|3816|3815|3816|3815|3818|3817|3816|3815|8254
1712757600000|2024-04-10 14:00:00|3817|3816|3815|3814|3822|3821|3815|3814|7620
1712757900000|2024-04-10 14:05:00|3814|3813|3817|3816|3819|3818|3814|3813|4925
1712758200000|2024-04-10 14:10:00|3816|3815|3816|3815|3817|3816|3815|3814|5684
1712758500000|2024-04-10 14:15:00|3815|3814|3818|3817|3819|3818|3815|3814|10354
1712758800000|2024-04-10 14:20:00|3819|3818|3822|3821|3823|3822|3819|3818|10586
1712759100000|2024-04-10 14:25:00|3823|3822|3822|3821|3824|3823|3822|3821|42360
1712759400000|2024-04-10 14:30:00|3821|3820|3823|3822|3824|3823|3820|3819|10312
1712759700000|2024-04-10 14:35:00|3824|3823|3827|3826|3828|3827|3824|3823|8263
1712760000000|2024-04-10 14:40:00|3826|3825|3824|3823|3828|3827|3824|3823|7053
1712760300000|2024-04-10 14:45:00|3823|3822|3824|3822|3824|3823|3823|3822|5852
1712760600000|2024-04-10 14:50:00|3823|3823|3825|3824|3825|3824|3823|3822|9579
1712760900000|2024-04-10 14:55:00|3824|3823|3823|3822|3824|3823|3823|3822|6624
1712761200000|2024-04-10 15:00:00|3822|3821|3822|3821|3822|3821|3820|3819|7330
1712761500000|2024-04-10 15:05:00|3823|3822|3823|3822|3823|3822|3823|3822|5936
1712761800000|2024-04-10 15:10:00|3822|3821|3822|3821|3824|3823|3822|3821|14900
1712762100000|2024-04-10 15:15:00|3823|3822|3823|3822|3824|3823|3822|3821|8521
1712762400000|2024-04-10 15:20:00|3822|3821|3821|3820|3823|3822|3821|3820|13792
1712762700000|2024-04-10 15:25:00|3820|3819|3820|3819|3820|3819|3818|3817|16508
1712818800000|2024-04-11 07:00:00|3811|3804|3811|3809|3819|3816|3809|3804|3577
1712819100000|2024-04-11 07:05:00|3810|3808|3804|3802|3810|3808|3804|3802|5916
1712819400000|2024-04-11 07:10:00|3803|3801|3803|3802|3804|3802|3800|3798|6652
1712819700000|2024-04-11 07:15:00|3802|3801|3800|3798|3803|3801|3796|3795|5716
1712820000000|2024-04-11 07:20:00|3801|3799|3805|3803|3806|3805|3801|3799|6121
1712820300000|2024-04-11 07:25:00|3804|3802|3806|3804|3806|3804|3801|3800|3194
1712820600000|2024-04-11 07:30:00|3805|3803|3808|3806|3808|3806|3802|3801|3382
1712820900000|2024-04-11 07:35:00|3807|3805|3805|3804|3808|3806|3805|3804|2804
1712821200000|2024-04-11 07:40:00|3806|3805|3809|3807|3810|3808|3805|3805|3353
1712821500000|2024-04-11 07:45:00|3808|3806|3807|3805|3809|3808|3806|3805|3536
1712821800000|2024-04-11 07:50:00|3808|3807|3809|3807|3809|3807|3803|3802|5667
1712822100000|2024-04-11 07:55:00|3808|3806|3807|3806|3809|3807|3804|3803|8087
1712822400000|2024-04-11 08:00:00|3808|3807|3805|3804|3809|3808|3804|3803|7735
1712822700000|2024-04-11 08:05:00|3806|3805|3812|3810|3812|3810|3804|3803|6947
1712823000000|2024-04-11 08:10:00|3811|3811|3815|3813|3816|3815|3811|3811|5293
1712823300000|2024-04-11 08:15:00|3814|3812|3812|3811|3815|3812|3810|3809|2596
1712823600000|2024-04-11 08:20:00|3814|3812|3813|3811|3814|3812|3811|3810|5169
1712823900000|2024-04-11 08:25:00|3812|3810|3813|3812|3813|3812|3810|3809|3286
1712824200000|2024-04-11 08:30:00|3814|3813|3815|3814|3816|3815|3813|3812|1796
1712824500000|2024-04-11 08:35:00|3816|3815|3815|3814|3818|3817|3814|3813|4143
1712824800000|2024-04-11 08:40:00|3816|3815|3820|3818|3821|3820|3816|3814|4370
1712825100000|2024-04-11 08:45:00|3821|3819|3818|3817|3821|3820|3818|3817|3224
1712825400000|2024-04-11 08:50:00|3817|3816|3814|3813|3818|3817|3814|3813|5174
1712825700000|2024-04-11 08:55:00|3815|3814|3819|3818|3819|3818|3814|3813|8433
1712826000000|2024-04-11 09:00:00|3818|3817|3817|3816|3819|3818|3817|3816|3234
1712826300000|2024-04-11 09:05:00|3818|3817|3818|3817|3820|3818|3817|3816|4397
1712826600000|2024-04-11 09:10:00|3819|3818|3819|3818|3820|3819|3818|3817|3290
1712826900000|2024-04-11 09:15:00|3820|3819|3822|3821|3822|3821|3819|3819|3992
1712827200000|2024-04-11 09:20:00|3823|3822|3822|3821|3824|3823|3822|3821|3398
1712827500000|2024-04-11 09:25:00|3821|3820|3822|3821|3823|3822|3821|3820|2311
1712827800000|2024-04-11 09:30:00|3823|3822|3821|3820|3823|3822|3821|3820|2277
1712828100000|2024-04-11 09:35:00|3822|3819|3820|3819|3822|3820|3820|3819|7561
1712828400000|2024-04-11 09:40:00|3821|3821|3821|3820|3824|3823|3821|3820|6685
1712828700000|2024-04-11 09:45:00|3822|3821|3825|3824|3827|3825|3822|3821|8526
1712829000000|2024-04-11 09:50:00|3826|3825|3824|3823|3826|3825|3824|3823|4501
1712829300000|2024-04-11 09:55:00|3823|3822|3821|3819|3823|3822|3820|3819|6201
1712829600000|2024-04-11 10:00:00|3820|3818|3819|3818|3821|3819|3818|3817|13504
1712829900000|2024-04-11 10:05:00|3818|3817|3817|3816|3818|3818|3817|3816|3267
1712830200000|2024-04-11 10:10:00|3818|3817|3816|3814|3818|3817|3815|3814|4795
1712830500000|2024-04-11 10:15:00|3817|3816|3820|3819|3821|3820|3817|3816|3437
1712830800000|2024-04-11 10:20:00|3821|3820|3821|3820|3822|3821|3820|3819|3754
1712831100000|2024-04-11 10:25:00|3820|3819|3820|3819|3821|3820|3819|3818|5362
1712831400000|2024-04-11 10:30:00|3821|3820|3820|3819|3822|3820|3820|3819|1454
1712831700000|2024-04-11 10:35:00|3821|3820|3820|3818|3821|3820|3819|3818|2496
1712832000000|2024-04-11 10:40:00|3819|3819|3820|3819|3820|3819|3819|3818|3095
1712832300000|2024-04-11 10:45:00|3819|3818|3819|3818|3820|3819|3819|3818|4553
1712832600000|2024-04-11 10:50:00|3820|3819|3821|3819|3821|3820|3819|3818|7680
1712832900000|2024-04-11 10:55:00|3820|3820|3818|3817|3821|3820|3818|3817|6232
1712833200000|2024-04-11 11:00:00|3819|3818|3817|3816|3820|3819|3817|3816|2882
1712833500000|2024-04-11 11:05:00|3818|3817|3815|3813|3818|3817|3814|3813|3460
1712833800000|2024-04-11 11:10:00|3816|3814|3819|3818|3819|3818|3816|3813|3481
1712834100000|2024-04-11 11:15:00|3820|3817|3819|3818|3820|3818|3818|3817|5055
1712834400000|2024-04-11 11:20:00|3818|3817|3821|3820|3822|3820|3818|3817|4363
1712834700000|2024-04-11 11:25:00|3822|3822|3823|3822|3824|3822|3821|3821|3229
1712835000000|2024-04-11 11:30:00|3824|3821|3824|3823|3824|3823|3822|3821|2818
1712835300000|2024-04-11 11:35:00|3825|3824|3823|3822|3825|3824|3823|3822|5889
1712835600000|2024-04-11 11:40:00|3822|3821|3822|3821|3822|3821|3821|3820|4517
1712835900000|2024-04-11 11:45:00|3823|3822|3822|3821|3824|3823|3822|3821|2866
1712836200000|2024-04-11 11:50:00|3823|3822|3824|3822|3824|3823|3821|3820|6317
1712836500000|2024-04-11 11:55:00|3825|3823|3824|3823|3825|3824|3823|3822|4913
1712836800000|2024-04-11 12:00:00|3823|3822|3826|3825|3827|3825|3822|3821|11030
1712837100000|2024-04-11 12:05:00|3827|3826|3827|3826|3827|3826|3827|3826|15288
1712837400000|2024-04-11 12:10:00|3826|3825|3830|3827|3830|3828|3825|3824|8277
1712837700000|2024-04-11 12:15:00|3831|3828|3830|3829|3832|3831|3828|3826|9148
1712838000000|2024-04-11 12:20:00|3829|3828|3827|3826|3830|3829|3827|3826|9803
1712838300000|2024-04-11 12:25:00|3826|3825|3826|3824|3826|3825|3824|3823|3386
1712838600000|2024-04-11 12:30:00|3825|3823|3822|3821|3828|3825|3819|3818|8735
1712838900000|2024-04-11 12:35:00|3821|3820|3822|3821|3825|3824|3820|3819|12446
1712839200000|2024-04-11 12:40:00|3823|3820|3819|3818|3823|3820|3819|3818|6502
1712839500000|2024-04-11 12:45:00|3820|3819|3821|3820|3823|3822|3819|3818|9195
1712839800000|2024-04-11 12:50:00|3820|3819|3818|3817|3821|3820|3816|3815|5181
1712840100000|2024-04-11 12:55:00|3820|3816|3814|3813|3820|3819|3813|3812|8885
1712840400000|2024-04-11 13:00:00|3815|3814|3811|3810|3817|3815|3811|3810|8901
1712840700000|2024-04-11 13:05:00|3812|3811|3818|3817|3818|3817|3812|3811|4782
1712841000000|2024-04-11 13:10:00|3819|3818|3819|3817|3821|3819|3818|3817|10593
1712841300000|2024-04-11 13:15:00|3818|3816|3816|3815|3818|3816|3814|3813|5778
1712841600000|2024-04-11 13:20:00|3817|3816|3819|3818|3820|3819|3816|3816|6615
1712841900000|2024-04-11 13:25:00|3820|3819|3823|3822|3823|3822|3817|3816|7616
1712842200000|2024-04-11 13:30:00|3824|3823|3824|3823|3827|3826|3823|3822|10498
1712842500000|2024-04-11 13:35:00|3825|3824|3818|3817|3825|3824|3818|3817|6019
1712842800000|2024-04-11 13:40:00|3817|3816|3816|3815|3818|3817|3815|3814|6820
1712843100000|2024-04-11 13:45:00|3815|3814|3816|3815|3816|3815|3813|3812|47009
1712843400000|2024-04-11 13:50:00|3817|3816|3815|3814|3817|3816|3813|3812|6517
1712843700000|2024-04-11 13:55:00|3816|3815|3820|3819|3820|3819|3815|3814|7643
1712844000000|2024-04-11 14:00:00|3819|3818|3811|3810|3819|3818|3811|3810|33229
1712844300000|2024-04-11 14:05:00|3810|3809|3809|3808|3811|3810|3808|3806|14243
1712844600000|2024-04-11 14:10:00|3810|3809|3813|3812|3813|3812|3809|3808|37057
1712844900000|2024-04-11 14:15:00|3814|3813|3810|3809|3814|3813|3810|3809|9240
1712845200000|2024-04-11 14:20:00|3811|3810|3810|3809|3814|3813|3810|3809|9556
1712845500000|2024-04-11 14:25:00|3809|3808|3807|3806|3810|3809|3807|3806|6192
1712845800000|2024-04-11 14:30:00|3806|3805|3805|3804|3807|3806|3804|3803|10068
1712846100000|2024-04-11 14:35:00|3806|3805|3812|3810|3812|3810|3805|3805|38196
1712846400000|2024-04-11 14:40:00|3813|3811|3814|3813|3814|3813|3811|3810|41842
1712846700000|2024-04-11 14:45:00|3815|3814|3814|3813|3816|3815|3814|3813|5732
1712847000000|2024-04-11 14:50:00|3813|3812|3814|3813|3815|3814|3813|3812|4526
1712847300000|2024-04-11 14:55:00|3813|3812|3812|3811|3813|3812|3812|3811|3871
1712847600000|2024-04-11 15:00:00|3811|3810|3813|3812|3814|3813|3811|3810|6199
1712847900000|2024-04-11 15:05:00|3814|3813|3812|3811|3815|3814|3812|3811|29103
1712848200000|2024-04-11 15:10:00|3813|3812|3814|3813|3814|3813|3812|3811|17314
1712848500000|2024-04-11 15:15:00|3815|3814|3816|3815|3817|3816|3815|3814|4874
1712848800000|2024-04-11 15:20:00|3815|3814|3816|3815|3817|3816|3815|3814|3285
1712849100000|2024-04-11 15:25:00|3815|3814|3814|3813|3816|3815|3813|3812|26322
1712905200000|2024-04-12 07:00:00|3821|3816|3819|3817|3827|3824|3817|3816|6449
1712905500000|2024-04-12 07:05:00|3818|3818|3811|3809|3819|3818|3806|3804|7330
1712905800000|2024-04-12 07:10:00|3812|3810|3821|3819|3822|3820|3811|3809|6401
1712906100000|2024-04-12 07:15:00|3820|3820|3815|3814|3821|3820|3814|3813|6518
1712906400000|2024-04-12 07:20:00|3816|3813|3809|3807|3818|3816|3808|3807|12589
1712906700000|2024-04-12 07:25:00|3810|3809|3816|3814|3816|3814|3809|3808|6785
1712907000000|2024-04-12 07:30:00|3817|3816|3810|3809|3819|3818|3810|3808|12385
1712907300000|2024-04-12 07:35:00|3811|3810|3816|3814|3816|3815|3810|3810|30838
1712907600000|2024-04-12 07:40:00|3815|3815|3822|3820|3822|3821|3815|3814|222420
1712907900000|2024-04-12 07:45:00|3823|3821|3822|3820|3823|3821|3820|3818|1913
1712908200000|2024-04-12 07:50:00|3823|3821|3822|3821|3824|3823|3821|3820|9519
1712908500000|2024-04-12 07:55:00|3823|3820|3824|3822|3824|3823|3820|3818|5011
1712908800000|2024-04-12 08:00:00|3825|3824|3824|3823|3826|3825|3824|3822|3598
1712909100000|2024-04-12 08:05:00|3825|3822|3823|3822|3825|3822|3820|3818|3667
1712909400000|2024-04-12 08:10:00|3822|3820|3819|3818|3822|3821|3818|3817|6319
1712909700000|2024-04-12 08:15:00|3820|3819|3825|3823|3825|3823|3820|3819|78796
1712910000000|2024-04-12 08:20:00|3824|3822|3825|3823|3825|3823|3823|3822|1726
1712910300000|2024-04-12 08:25:00|3826|3824|3827|3825|3827|3826|3825|3823|3897
1712910600000|2024-04-12 08:30:00|3826|3826|3824|3823|3827|3826|3824|3823|2873
1712910900000|2024-04-12 08:35:00|3825|3824|3820|3819|3825|3824|3820|3819|3960
1712911200000|2024-04-12 08:40:00|3821|3820|3818|3816|3821|3820|3817|3815|7837
1712911500000|2024-04-12 08:45:00|3817|3817|3819|3818|3819|3818|3817|3816|3585
1712911800000|2024-04-12 08:50:00|3820|3819|3821|3820|3821|3820|3819|3818|6011
1712912100000|2024-04-12 08:55:00|3822|3819|3823|3821|3824|3823|3820|3819|1996
1712912400000|2024-04-12 09:00:00|3822|3822|3823|3822|3823|3822|3822|3821|1884
1712912700000|2024-04-12 09:05:00|3824|3823|3821|3820|3824|3823|3821|3820|4334
1712913000000|2024-04-12 09:10:00|3822|3819|3819|3818|3822|3819|3819|3818|1252
1712913300000|2024-04-12 09:15:00|3818|3817|3818|3817|3819|3818|3818|3816|1679
1712913600000|2024-04-12 09:20:00|3819|3818|3818|3817|3819|3818|3818|3817|1582
1712913900000|2024-04-12 09:25:00|3817|3816|3818|3817|3818|3817|3817|3816|1699
1712914200000|2024-04-12 09:30:00|3817|3816|3818|3816|3818|3817|3815|3814|5926
1712914500000|2024-04-12 09:35:00|3817|3817|3819|3818|3819|3818|3817|3816|2396
1712914800000|2024-04-12 09:40:00|3818|3817|3813|3812|3818|3817|3813|3812|2881
1712915100000|2024-04-12 09:45:00|3812|3811|3812|3811|3813|3812|3811|3810|4158
1712915400000|2024-04-12 09:50:00|3813|3812|3814|3812|3814|3813|3813|3812|1725
1712915700000|2024-04-12 09:55:00|3813|3813|3812|3810|3814|3813|3811|3810|3013
1712916000000|2024-04-12 10:00:00|3811|3811|3812|3810|3813|3811|3811|3810|4220
1712916300000|2024-04-12 10:05:00|3811|3811|3811|3810|3812|3811|3811|3810|1760
1712916600000|2024-04-12 10:10:00|3812|3811|3812|3811|3812|3811|3812|3811|1167
1712916900000|2024-04-12 10:15:00|3813|3812|3813|3812|3814|3812|3812|3811|3570
1712917200000|2024-04-12 10:20:00|3814|3811|3812|3811|3814|3812|3812|3811|1973
1712917500000|2024-04-12 10:25:00|3813|3812|3814|3813|3814|3813|3813|3811|3329
1712917800000|2024-04-12 10:30:00|3815|3814|3810|3808|3815|3814|3809|3808|5551
1712918100000|2024-04-12 10:35:00|3809|3809|3808|3807|3810|3809|3808|3807|2666
1712918400000|2024-04-12 10:40:00|3809|3808|3813|3812|3813|3812|3809|3808|3434
1712918700000|2024-04-12 10:45:00|3812|3811|3809|3808|3812|3811|3809|3808|6849
1712919000000|2024-04-12 10:50:00|3810|3807|3809|3807|3810|3807|3806|3805|8003
1712919300000|2024-04-12 10:55:00|3810|3808|3811|3810|3812|3811|3810|3808|7713
1712919600000|2024-04-12 11:00:00|3812|3811|3814|3812|3814|3812|3811|3811|1700
1712919900000|2024-04-12 11:05:00|3813|3813|3812|3811|3814|3813|3812|3811|4030
1712920200000|2024-04-12 11:10:00|3813|3810|3813|3812|3813|3812|3813|3810|3047
1712920500000|2024-04-12 11:15:00|3812|3811|3814|3813|3814|3813|3812|3811|1892
1712920800000|2024-04-12 11:20:00|3813|3812|3816|3815|3816|3815|3813|3812|2158
1712921100000|2024-04-12 11:25:00|3817|3816|3817|3816|3818|3816|3816|3815|3410
1712921400000|2024-04-12 11:30:00|3818|3817|3818|3817|3819|3818|3817|3816|2063
1712921700000|2024-04-12 11:35:00|3817|3816|3818|3817|3818|3817|3817|3816|814
1712922000000|2024-04-12 11:40:00|3817|3816|3816|3815|3817|3816|3816|3814|1338
1712922300000|2024-04-12 11:45:00|3817|3816|3819|3818|3819|3818|3816|3816|1939
1712922600000|2024-04-12 11:50:00|3818|3817|3820|3819|3820|3819|3818|3817|3778
1712922900000|2024-04-12 11:55:00|3821|3820|3820|3819|3823|3821|3820|3819|8645
1712923200000|2024-04-12 12:00:00|3821|3820|3822|3821|3822|3821|3820|3819|6655
1712923500000|2024-04-12 12:05:00|3821|3820|3816|3815|3821|3820|3816|3815|2135
1712923800000|2024-04-12 12:10:00|3817|3816|3817|3816|3818|3817|3816|3815|2566
1712924100000|2024-04-12 12:15:00|3818|3817|3818|3817|3819|3818|3817|3816|2605
1712924400000|2024-04-12 12:20:00|3817|3816|3817|3816|3817|3816|3816|3815|2886
1712924700000|2024-04-12 12:25:00|3816|3815|3816|3815|3817|3816|3816|3815|2148
1712925000000|2024-04-12 12:30:00|3817|3816|3813|3812|3817|3816|3812|3811|2261
1712925300000|2024-04-12 12:35:00|3814|3813|3812|3811|3814|3813|3812|3811|3464
1712925600000|2024-04-12 12:40:00|3811|3810|3809|3808|3812|3810|3807|3806|2341
1712925900000|2024-04-12 12:45:00|3810|3809|3811|3809|3811|3810|3809|3808|3192
1712926200000|2024-04-12 12:50:00|3810|3808|3808|3807|3811|3809|3807|3806|2437
1712926500000|2024-04-12 12:55:00|3809|3808|3806|3805|3809|3808|3806|3805|2402
1712926800000|2024-04-12 13:00:00|3805|3804|3808|3806|3808|3807|3805|3804|26006
1712927100000|2024-04-12 13:05:00|3807|3807|3807|3806|3808|3807|3805|3804|8771
1712927400000|2024-04-12 13:10:00|3806|3805|3809|3807|3809|3808|3805|3804|5790
1712927700000|2024-04-12 13:15:00|3808|3808|3811|3810|3813|3811|3808|3807|47422
1712928000000|2024-04-12 13:20:00|3810|3809|3808|3807|3811|3810|3808|3807|1570
1712928300000|2024-04-12 13:25:00|3809|3808|3809|3807|3809|3808|3809|3807|675
1712928600000|2024-04-12 13:30:00|3808|3806|3810|3808|3810|3809|3806|3804|6210
1712928900000|2024-04-12 13:35:00|3811|3809|3810|3809|3811|3810|3807|3806|6041
1712929200000|2024-04-12 13:40:00|3811|3810|3809|3808|3813|3811|3809|3808|6680
1712929500000|2024-04-12 13:45:00|3808|3807|3809|3808|3810|3809|3806|3805|37362
1712929800000|2024-04-12 13:50:00|3808|3807|3801|3800|3809|3808|3801|3800|19879
1712930100000|2024-04-12 13:55:00|3800|3799|3804|3801|3805|3803|3800|3799|13612
1712930400000|2024-04-12 14:00:00|3803|3800|3798|3797|3803|3802|3797|3796|10531
1712930700000|2024-04-12 14:05:00|3797|3796|3799|3798|3799|3798|3797|3795|8342
1712931000000|2024-04-12 14:10:00|3800|3799|3801|3800|3803|3802|3800|3799|7064
1712931300000|2024-04-12 14:15:00|3800|3799|3802|3801|3802|3801|3799|3798|9114
1712931600000|2024-04-12 14:20:00|3803|3802|3806|3805|3807|3806|3802|3801|7155
1712931900000|2024-04-12 14:25:00|3807|3806|3804|3803|3808|3807|3804|3803|7005
1712932200000|2024-04-12 14:30:00|3805|3804|3803|3802|3806|3804|3803|3802|5704
1712932500000|2024-04-12 14:35:00|3802|3801|3804|3803|3804|3803|3801|3800|6805
1712932800000|2024-04-12 14:40:00|3805|3804|3805|3804|3806|3805|3804|3803|8239
1712933100000|2024-04-12 14:45:00|3804|3803|3805|3804|3805|3804|3802|3801|4757
1712933400000|2024-04-12 14:50:00|3804|3803|3804|3803|3806|3805|3803|3802|9482
1712933700000|2024-04-12 14:55:00|3805|3804|3804|3803|3806|3805|3804|3803|5334
1712934000000|2024-04-12 15:00:00|3803|3802|3800|3799|3804|3803|3800|3799|7157
1712934300000|2024-04-12 15:05:00|3799|3798|3797|3796|3799|3798|3797|3796|12111
1712934600000|2024-04-12 15:10:00|3796|3795|3795|3794|3797|3796|3794|3793|13777
1712934900000|2024-04-12 15:15:00|3794|3793|3796|3795|3797|3796|3793|3792|12208
1712935200000|2024-04-12 15:20:00|3797|3796|3795|3794|3797|3796|3795|3794|8773
1712935500000|2024-04-12 15:25:00|3794|3793|3795|3794|3795|3794|3792|3791|11760
1713164400000|2024-04-15 07:00:00|3790|3786|3775|3772|3792|3789|3775|3772|8265
1713164700000|2024-04-15 07:05:00|3772|3770|3776|3774|3778|3776|3770|3768|9190
1713165000000|2024-04-15 07:10:00|3777|3775|3766|3764|3777|3775|3765|3764|7792
1713165300000|2024-04-15 07:15:00|3765|3762|3762|3760|3766|3764|3761|3760|6421
1713165600000|2024-04-15 07:20:00|3761|3759|3761|3760|3766|3764|3761|3759|6146
1713165900000|2024-04-15 07:25:00|3760|3759|3768|3767|3769|3768|3760|3759|8044
1713166200000|2024-04-15 07:30:00|3767|3766|3765|3764|3770|3769|3765|3763|11088
1713166500000|2024-04-15 07:35:00|3764|3763|3771|3770|3772|3771|3764|3763|3063
1713166800000|2024-04-15 07:40:00|3772|3771|3767|3766|3772|3771|3767|3766|4851
1713167100000|2024-04-15 07:45:00|3766|3765|3765|3764|3769|3768|3765|3764|9290
1713167400000|2024-04-15 07:50:00|3768|3767|3775|3773|3775|3774|3768|3767|6929
1713167700000|2024-04-15 07:55:00|3774|3774|3772|3770|3775|3774|3771|3770|4200
1713168000000|2024-04-15 08:00:00|3770|3769|3770|3769|3773|3771|3769|3768|4170
1713168300000|2024-04-15 08:05:00|3771|3770|3764|3763|3771|3770|3764|3763|5669
1713168600000|2024-04-15 08:10:00|3763|3762|3765|3764|3765|3764|3763|3761|2161
1713168900000|2024-04-15 08:15:00|3764|3763|3764|3763|3764|3763|3762|3760|6542
1713169200000|2024-04-15 08:20:00|3763|3762|3766|3764|3767|3766|3763|3762|5420
1713169500000|2024-04-15 08:25:00|3765|3763|3763|3761|3765|3764|3762|3761|5219
1713169800000|2024-04-15 08:30:00|3764|3762|3771|3769|3771|3770|3763|3762|6395
1713170100000|2024-04-15 08:35:00|3770|3767|3768|3767|3770|3769|3768|3767|4353
1713170400000|2024-04-15 08:40:00|3767|3766|3766|3765|3767|3766|3766|3765|1864
1713170700000|2024-04-15 08:45:00|3767|3764|3765|3763|3767|3764|3764|3763|4580
1713171000000|2024-04-15 08:50:00|3764|3762|3764|3762|3764|3763|3763|3761|2694
1713171300000|2024-04-15 08:55:00|3763|3763|3763|3762|3764|3763|3762|3761|5398
1713171600000|2024-04-15 09:00:00|3764|3763|3762|3761|3766|3765|3762|3761|3445
1713171900000|2024-04-15 09:05:00|3763|3762|3766|3765|3767|3765|3763|3762|6026
1713172200000|2024-04-15 09:10:00|3767|3766|3765|3763|3767|3766|3762|3761|8019
1713172500000|2024-04-15 09:15:00|3764|3762|3762|3761|3765|3762|3762|3761|3649
1713172800000|2024-04-15 09:20:00|3763|3762|3767|3765|3767|3765|3762|3761|3970
1713173100000|2024-04-15 09:25:00|3768|3766|3769|3767|3769|3768|3766|3765|2462
1713173400000|2024-04-15 09:30:00|3768|3768|3764|3762|3769|3768|3763|3761|9593
1713173700000|2024-04-15 09:35:00|3763|3763|3768|3767|3768|3767|3763|3763|4594
1713174000000|2024-04-15 09:40:00|3769|3768|3768|3766|3769|3768|3767|3765|2677
1713174300000|2024-04-15 09:45:00|3769|3767|3764|3763|3769|3767|3764|3763|5986
1713174600000|2024-04-15 09:50:00|3765|3764|3763|3762|3766|3764|3763|3762|4807
1713174900000|2024-04-15 09:55:00|3764|3763|3765|3764|3766|3765|3763|3763|2986
1713175200000|2024-04-15 10:00:00|3766|3765|3765|3764|3766|3765|3765|3764|33451
1713175500000|2024-04-15 10:05:00|3766|3765|3767|3766|3767|3766|3765|3765|8413
1713175800000|2024-04-15 10:10:00|3766|3765|3768|3766|3768|3767|3765|3764|6592
1713176100000|2024-04-15 10:15:00|3767|3767|3767|3766|3769|3767|3767|3765|37893
1713176400000|2024-04-15 10:20:00|3768|3767|3763|3761|3768|3767|3763|3761|2150
1713176700000|2024-04-15 10:25:00|3762|3760|3763|3762|3764|3763|3761|3760|7344
1713177000000|2024-04-15 10:30:00|3764|3763|3763|3762|3765|3764|3763|3762|2293
1713177300000|2024-04-15 10:35:00|3762|3761|3763|3762|3763|3762|3761|3760|7690
1713177600000|2024-04-15 10:40:00|3762|3761|3761|3760|3762|3761|3761|3759|2679
1713177900000|2024-04-15 10:45:00|3762|3761|3761|3760|3762|3761|3761|3760|1831
1713178200000|2024-04-15 10:50:00|3762|3761|3763|3762|3763|3762|3761|3760|2848
1713178500000|2024-04-15 10:55:00|3762|3761|3762|3761|3762|3761|3761|3760|5787
1713178800000|2024-04-15 11:00:00|3763|3762|3761|3760|3763|3762|3761|3760|4279
1713179100000|2024-04-15 11:05:00|3762|3761|3762|3761|3763|3761|3761|3760|2625
1713179400000|2024-04-15 11:10:00|3763|3762|3760|3759|3763|3762|3760|3759|3097
1713179700000|2024-04-15 11:15:00|3761|3760|3760|3758|3761|3760|3760|3758|3656
1713180000000|2024-04-15 11:20:00|3759|3759|3761|3760|3762|3761|3759|3758|6686
1713180300000|2024-04-15 11:25:00|3762|3761|3767|3766|3767|3766|3762|3761|4288
1713180600000|2024-04-15 11:30:00|3768|3767|3765|3764|3769|3767|3765|3764|6526
1713180900000|2024-04-15 11:35:00|3766|3765|3768|3766|3768|3766|3764|3763|4026
1713181200000|2024-04-15 11:40:00|3767|3767|3770|3769|3771|3770|3767|3765|9048
1713181500000|2024-04-15 11:45:00|3769|3768|3770|3769|3771|3770|3769|3768|2257
1713181800000|2024-04-15 11:50:00|3771|3770|3769|3768|3771|3770|3769|3768|8133
1713182100000|2024-04-15 11:55:00|3768|3767|3770|3768|3770|3769|3768|3767|3078
1713182400000|2024-04-15 12:00:00|3769|3769|3772|3771|3772|3771|3769|3768|2412
1713182700000|2024-04-15 12:05:00|3773|3772|3774|3773|3777|3776|3773|3772|3008
1713183000000|2024-04-15 12:10:00|3775|3774|3773|3771|3776|3775|3773|3771|7044
1713183300000|2024-04-15 12:15:00|3774|3772|3772|3770|3774|3773|3772|3770|2818
1713183600000|2024-04-15 12:20:00|3773|3771|3774|3773|3775|3774|3772|3771|1805
1713183900000|2024-04-15 12:25:00|3773|3772|3775|3773|3775|3774|3773|3772|4142
1713184200000|2024-04-15 12:30:00|3776|3772|3778|3777|3780|3779|3774|3772|7354
1713184500000|2024-04-15 12:35:00|3777|3776|3774|3773|3778|3777|3773|3772|8292
1713184800000|2024-04-15 12:40:00|3775|3774|3773|3772|3775|3774|3773|3772|7723
1713185100000|2024-04-15 12:45:00|3774|3773|3773|3771|3774|3773|3773|3771|6919
1713185400000|2024-04-15 12:50:00|3771|3770|3773|3772|3774|3773|3770|3769|206922
1713185700000|2024-04-15 12:55:00|3774|3773|3774|3773|3775|3773|3773|3772|56547
1713186000000|2024-04-15 13:00:00|3773|3772|3773|3771|3775|3774|3773|3771|7112
1713186300000|2024-04-15 13:05:00|3772|3772|3772|3771|3772|3772|3772|3771|4029
1713186600000|2024-04-15 13:10:00|3770|3769|3771|3769|3772|3770|3768|3767|9397
1713186900000|2024-04-15 13:15:00|3770|3770|3770|3769|3770|3770|3768|3767|6385
1713187200000|2024-04-15 13:20:00|3771|3770|3773|3772|3773|3772|3771|3770|5551
1713187500000|2024-04-15 13:25:00|3772|3771|3771|3769|3773|3772|3771|3769|12238
1713187800000|2024-04-15 13:30:00|3772|3770|3775|3773|3775|3774|3770|3768|6940
1713188100000|2024-04-15 13:35:00|3774|3774|3773|3772|3779|3778|3773|3771|8458
1713188400000|2024-04-15 13:40:00|3774|3771|3775|3774|3777|3776|3773|3771|22878
1713188700000|2024-04-15 13:45:00|3776|3773|3772|3771|3777|3776|3772|3771|10913
1713189000000|2024-04-15 13:50:00|3773|3772|3774|3773|3776|3775|3773|3771|6911
1713189300000|2024-04-15 13:55:00|3773|3772|3775|3773|3776|3775|3772|3771|8056
1713189600000|2024-04-15 14:00:00|3774|3772|3775|3774|3775|3774|3772|3771|5155
1713189900000|2024-04-15 14:05:00|3774|3773|3776|3775|3776|3775|3773|3772|5374
1713190200000|2024-04-15 14:10:00|3775|3774|3774|3773|3776|3775|3773|3772|10172
1713190500000|2024-04-15 14:15:00|3775|3774|3780|3779|3781|3780|3775|3774|3621
1713190800000|2024-04-15 14:20:00|3781|3780|3782|3781|3782|3781|3780|3779|7599
1713191100000|2024-04-15 14:25:00|3781|3780|3780|3779|3781|3780|3780|3779|4451
1713191400000|2024-04-15 14:30:00|3779|3778|3780|3779|3782|3781|3779|3778|9472
1713191700000|2024-04-15 14:35:00|3779|3778|3778|3777|3781|3780|3778|3777|8237
1713192000000|2024-04-15 14:40:00|3779|3778|3780|3779|3780|3779|3778|3777|14623
1713192300000|2024-04-15 14:45:00|3779|3778|3779|3778|3780|3779|3778|3777|7430
1713192600000|2024-04-15 14:50:00|3778|3777|3773|3772|3778|3777|3773|3772|6353
1713192900000|2024-04-15 14:55:00|3772|3771|3773|3772|3773|3772|3772|3771|8755
1713193200000|2024-04-15 15:00:00|3772|3771|3776|3775|3776|3775|3772|3771|7739
1713193500000|2024-04-15 15:05:00|3775|3774|3772|3771|3775|3774|3772|3771|19333
1713193800000|2024-04-15 15:10:00|3771|3770|3772|3771|3773|3772|3771|3770|16827
1713194100000|2024-04-15 15:15:00|3771|3770|3773|3772|3773|3772|3770|3769|11088
1713194400000|2024-04-15 15:20:00|3774|3773|3772|3771|3774|3773|3772|3771|6195
1713194700000|2024-04-15 15:25:00|3773|3772|3773|3772|3773|3772|3772|3771|12674
1713250800000|2024-04-16 07:00:00|3755|3752|3756|3753|3778|3777|3750|3746|12092
1713251100000|2024-04-16 07:05:00|3760|3754|3756|3755|3766|3764|3753|3751|12395
1713251400000|2024-04-16 07:10:00|3757|3756|3756|3755|3759|3757|3749|3748|16316
1713251700000|2024-04-16 07:15:00|3755|3754|3758|3756|3761|3759|3755|3753|7927
1713252000000|2024-04-16 07:20:00|3757|3757|3765|3763|3766|3764|3757|3756|9004
1713252300000|2024-04-16 07:25:00|3766|3764|3764|3763|3768|3766|3760|3759|7661
1713252600000|2024-04-16 07:30:00|3763|3762|3762|3760|3763|3762|3757|3756|6037
1713252900000|2024-04-16 07:35:00|3761|3762|3763|3762|3765|3763|3759|3758|8446
1713253200000|2024-04-16 07:40:00|3762|3761|3762|3761|3767|3765|3762|3761|3980
1713253500000|2024-04-16 07:45:00|3761|3760|3758|3756|3761|3760|3757|3755|9631
1713253800000|2024-04-16 07:50:00|3757|3755|3758|3756|3760|3758|3756|3754|7614
1713254100000|2024-04-16 07:55:00|3759|3758|3758|3757|3761|3759|3757|3756|5798
1713254400000|2024-04-16 08:00:00|3757|3756|3764|3763|3765|3763|3756|3754|12048
1713254700000|2024-04-16 08:05:00|3763|3762|3764|3762|3766|3765|3760|3759|5298
1713255000000|2024-04-16 08:10:00|3763|3761|3762|3760|3763|3761|3758|3757|9138
1713255300000|2024-04-16 08:15:00|3761|3761|3761|3760|3764|3763|3761|3760|14459
1713255600000|2024-04-16 08:20:00|3762|3761|3756|3755|3763|3762|3756|3755|17219
1713255900000|2024-04-16 08:25:00|3757|3756|3758|3757|3759|3758|3756|3755|5724
1713256200000|2024-04-16 08:30:00|3759|3758|3757|3755|3759|3758|3755|3754|7793
1713256500000|2024-04-16 08:35:00|3756|3756|3761|3760|3761|3760|3756|3755|4982
1713256800000|2024-04-16 08:40:00|3760|3759|3761|3760|3762|3761|3760|3759|3393
1713257100000|2024-04-16 08:45:00|3762|3761|3763|3762|3764|3763|3762|3761|2971
1713257400000|2024-04-16 08:50:00|3762|3761|3760|3759|3763|3762|3759|3758|4718
1713257700000|2024-04-16 08:55:00|3761|3760|3761|3759|3764|3762|3761|3759|2641
1713258000000|2024-04-16 09:00:00|3758|3757|3767|3766|3767|3766|3756|3755|6949
1713258300000|2024-04-16 09:05:00|3766|3765|3766|3765|3769|3768|3766|3764|4293
1713258600000|2024-04-16 09:10:00|3767|3766|3764|3763|3767|3766|3763|3762|3609
1713258900000|2024-04-16 09:15:00|3765|3764|3765|3764|3766|3764|3764|3763|3871
1713259200000|2024-04-16 09:20:00|3764|3763|3762|3761|3764|3763|3760|3759|4101
1713259500000|2024-04-16 09:25:00|3763|3762|3763|3762|3765|3764|3762|3761|3603
1713259800000|2024-04-16 09:30:00|3764|3763|3760|3759|3765|3764|3760|3759|5622
1713260100000|2024-04-16 09:35:00|3761|3760|3762|3760|3762|3760|3759|3757|3115
1713260400000|2024-04-16 09:40:00|3761|3761|3760|3759|3763|3762|3760|3759|2764
1713260700000|2024-04-16 09:45:00|3761|3760|3758|3757|3762|3761|3758|3757|3697
1713261000000|2024-04-16 09:50:00|3759|3758|3758|3757|3760|3759|3757|3756|8180
1713261300000|2024-04-16 09:55:00|3759|3758|3760|3759|3761|3760|3758|3757|3031
1713261600000|2024-04-16 10:00:00|3759|3758|3759|3758|3760|3759|3758|3757|5512
1713261900000|2024-04-16 10:05:00|3760|3759|3758|3757|3760|3759|3758|3757|3577
1713262200000|2024-04-16 10:10:00|3759|3759|3762|3760|3762|3761|3758|3758|2743
1713262500000|2024-04-16 10:15:00|3761|3761|3761|3760|3762|3761|3761|3760|1513
1713262800000|2024-04-16 10:20:00|3760|3759|3759|3757|3761|3760|3758|3757|6582
1713263100000|2024-04-16 10:25:00|3758|3758|3763|3762|3763|3762|3758|3758|1864
1713263400000|2024-04-16 10:30:00|3762|3761|3766|3765|3767|3765|3762|3761|3789
1713263700000|2024-04-16 10:35:00|3767|3766|3768|3767|3769|3768|3766|3766|4305
1713264000000|2024-04-16 10:40:00|3767|3766|3764|3763|3768|3767|3764|3763|3362
1713264300000|2024-04-16 10:45:00|3765|3764|3766|3765|3767|3766|3764|3764|1998
1713264600000|2024-04-16 10:50:00|3765|3764|3762|3761|3765|3764|3762|3761|3483
1713264900000|2024-04-16 10:55:00|3763|3762|3762|3761|3763|3762|3762|3761|3675
1713265200000|2024-04-16 11:00:00|3763|3760|3765|3764|3765|3764|3761|3760|3509
1713265500000|2024-04-16 11:05:00|3766|3765|3764|3763|3766|3765|3764|3763|1735
1713265800000|2024-04-16 11:10:00|3763|3762|3764|3762|3765|3764|3763|3762|5594
1713266100000|2024-04-16 11:15:00|3763|3763|3762|3761|3767|3765|3762|3761|4235
1713266400000|2024-04-16 11:20:00|3763|3762|3764|3762|3764|3763|3762|3761|2262
1713266700000|2024-04-16 11:25:00|3765|3763|3762|3761|3765|3764|3762|3761|1869
1713267000000|2024-04-16 11:30:00|3763|3762|3761|3760|3763|3762|3761|3760|4009
1713267300000|2024-04-16 11:35:00|3760|3759|3761|3760|3762|3760|3760|3759|5153
1713267600000|2024-04-16 11:40:00|3760|3759|3762|3761|3763|3762|3760|3759|7782
1713267900000|2024-04-16 11:45:00|3763|3762|3762|3761|3763|3762|3762|3761|2015
1713268200000|2024-04-16 11:50:00|3763|3762|3763|3762|3764|3763|3762|3761|3419
1713268500000|2024-04-16 11:55:00|3762|3761|3761|3759|3762|3761|3761|3759|1647
1713268800000|2024-04-16 12:00:00|3760|3758|3761|3760|3762|3760|3759|3758|3075
1713269100000|2024-04-16 12:05:00|3760|3759|3760|3759|3761|3760|3759|3758|2240
1713269400000|2024-04-16 12:10:00|3761|3760|3760|3759|3762|3761|3760|3759|3175
1713269700000|2024-04-16 12:15:00|3761|3760|3765|3764|3765|3764|3761|3760|5657
1713270000000|2024-04-16 12:20:00|3766|3765|3766|3765|3767|3766|3765|3764|7613
1713270300000|2024-04-16 12:25:00|3767|3764|3766|3764|3767|3765|3765|3764|7307
1713270600000|2024-04-16 12:30:00|3765|3763|3763|3762|3765|3764|3762|3761|9197
1713270900000|2024-04-16 12:35:00|3761|3760|3760|3759|3761|3760|3760|3759|3261
1713271200000|2024-04-16 12:40:00|3761|3760|3760|3759|3762|3761|3760|3759|4499
1713271500000|2024-04-16 12:45:00|3761|3760|3760|3759|3762|3760|3760|3759|2884
1713271800000|2024-04-16 12:50:00|3759|3758|3760|3759|3761|3760|3759|3758|2530
1713272100000|2024-04-16 12:55:00|3759|3758|3759|3758|3760|3759|3758|3757|7289
1713272400000|2024-04-16 13:00:00|3760|3757|3759|3757|3760|3758|3756|3755|8111
1713272700000|2024-04-16 13:05:00|3758|3758|3755|3754|3759|3758|3755|3754|4689
1713273000000|2024-04-16 13:10:00|3756|3755|3755|3753|3756|3755|3754|3753|3163
1713273300000|2024-04-16 13:15:00|3754|3752|3749|3748|3754|3752|3749|3748|7776
1713273600000|2024-04-16 13:20:00|3748|3747|3747|3746|3748|3747|3746|3745|7355
1713273900000|2024-04-16 13:25:00|3746|3745|3748|3746|3750|3749|3746|3745|6399
1713274200000|2024-04-16 13:30:00|3747|3745|3743|3742|3750|3749|3743|3742|12258
1713274500000|2024-04-16 13:35:00|3744|3743|3743|3742|3744|3743|3737|3736|24271
1713274800000|2024-04-16 13:40:00|3742|3741|3744|3743|3744|3743|3739|3738|13094
1713275100000|2024-04-16 13:45:00|3743|3742|3743|3742|3745|3744|3741|3740|10003
1713275400000|2024-04-16 13:50:00|3744|3743|3745|3744|3746|3745|3742|3741|8652
1713275700000|2024-04-16 13:55:00|3747|3746|3745|3744|3747|3746|3745|3744|8867
1713276000000|2024-04-16 14:00:00|3744|3743|3741|3740|3744|3743|3741|3740|5408
1713276300000|2024-04-16 14:05:00|3742|3741|3741|3740|3743|3742|3740|3739|12704
1713276600000|2024-04-16 14:10:00|3740|3739|3743|3742|3743|3742|3740|3739|9783
1713276900000|2024-04-16 14:15:00|3742|3741|3740|3739|3744|3743|3740|3739|5836
1713277200000|2024-04-16 14:20:00|3741|3740|3742|3741|3743|3742|3740|3739|8613
1713277500000|2024-04-16 14:25:00|3743|3742|3740|3739|3744|3742|3740|3739|7358
1713277800000|2024-04-16 14:30:00|3741|3740|3744|3743|3745|3744|3741|3740|8314
1713278100000|2024-04-16 14:35:00|3743|3742|3746|3745|3747|3746|3743|3742|9086
1713278400000|2024-04-16 14:40:00|3745|3744|3745|3744|3747|3746|3745|3744|8770
1713278700000|2024-04-16 14:45:00|3744|3743|3743|3742|3745|3744|3741|3740|11166
1713279000000|2024-04-16 14:50:00|3744|3743|3745|3744|3745|3744|3742|3741|9778
1713279300000|2024-04-16 14:55:00|3746|3745|3741|3740|3746|3745|3741|3740|7102
1713279600000|2024-04-16 15:00:00|3740|3739|3745|3744|3745|3744|3740|3739|5557
1713279900000|2024-04-16 15:05:00|3744|3743|3746|3745|3746|3745|3743|3742|5876
1713280200000|2024-04-16 15:10:00|3747|3746|3745|3744|3747|3746|3745|3744|5623
1713280500000|2024-04-16 15:15:00|3746|3745|3744|3743|3747|3746|3744|3743|8348
1713280800000|2024-04-16 15:20:00|3743|3742|3742|3741|3743|3742|3742|3741|6415
1713281100000|2024-04-16 15:25:00|3743|3742|3744|3742|3744|3743|3742|3741|9697
1713337200000|2024-04-17 07:00:00|3747|3745|3752|3749|3775|3771|3743|3741|17140
1713337500000|2024-04-17 07:05:00|3753|3751|3749|3746|3756|3754|3744|3742|14040
1713337800000|2024-04-17 07:10:00|3750|3747|3734|3732|3752|3750|3734|3732|11678
1713338100000|2024-04-17 07:15:00|3733|3733|3736|3734|3742|3740|3732|3730|9895
1713338400000|2024-04-17 07:20:00|3735|3735|3741|3739|3743|3741|3735|3733|4408
1713338700000|2024-04-17 07:25:00|3740|3738|3748|3746|3749|3748|3739|3737|5357
1713339000000|2024-04-17 07:30:00|3746|3744|3740|3739|3746|3745|3740|3739|4764
1713339300000|2024-04-17 07:35:00|3741|3740|3748|3746|3748|3747|3739|3738|6960
1713339600000|2024-04-17 07:40:00|3749|3747|3746|3745|3750|3748|3746|3745|3538
1713339900000|2024-04-17 07:45:00|3748|3744|3744|3743|3749|3748|3744|3743|7662
1713340200000|2024-04-17 07:50:00|3745|3744|3742|3741|3747|3746|3742|3741|2929
1713340500000|2024-04-17 07:55:00|3741|3740|3746|3744|3748|3747|3741|3740|6545
1713340800000|2024-04-17 08:00:00|3745|3745|3748|3746|3751|3750|3745|3744|6201
1713341100000|2024-04-17 08:05:00|3747|3745|3743|3742|3747|3745|3742|3741|4436
1713341400000|2024-04-17 08:10:00|3742|3741|3745|3743|3745|3744|3742|3741|3771
1713341700000|2024-04-17 08:15:00|3744|3742|3744|3743|3745|3744|3742|3741|3133
1713342000000|2024-04-17 08:20:00|3745|3744|3749|3747|3751|3749|3745|3744|4781
1713342300000|2024-04-17 08:25:00|3748|3746|3753|3752|3753|3752|3747|3746|11982
1713342600000|2024-04-17 08:30:00|3752|3751|3753|3752|3755|3754|3752|3751|5153
1713342900000|2024-04-17 08:35:00|3754|3753|3757|3755|3757|3756|3753|3752|4091
1713343200000|2024-04-17 08:40:00|3758|3756|3757|3755|3759|3757|3756|3755|3881
1713343500000|2024-04-17 08:45:00|3758|3757|3755|3754|3759|3758|3755|3754|3367
1713343800000|2024-04-17 08:50:00|3754|3753|3753|3752|3754|3753|3753|3751|3481
1713344100000|2024-04-17 08:55:00|3752|3751|3751|3749|3753|3751|3751|3749|15106
1713344400000|2024-04-17 09:00:00|3749|3750|3746|3745|3750|3750|3745|3744|12377
1713344700000|2024-04-17 09:05:00|3745|3744|3747|3746|3748|3747|3745|3744|5086
1713345000000|2024-04-17 09:10:00|3749|3745|3749|3747|3749|3748|3747|3745|5241
1713345300000|2024-04-17 09:15:00|3748|3748|3748|3747|3749|3748|3747|3746|4332
1713345600000|2024-04-17 09:20:00|3749|3748|3748|3746|3750|3749|3748|3746|2094
1713345900000|2024-04-17 09:25:00|3747|3745|3745|3743|3747|3745|3745|3743|1382
1713346200000|2024-04-17 09:30:00|3746|3744|3747|3745|3747|3746|3744|3743|4167
1713346500000|2024-04-17 09:35:00|3746|3744|3748|3747|3749|3748|3746|3744|3488
1713346800000|2024-04-17 09:40:00|3749|3748|3749|3748|3751|3750|3749|3748|1601
1713347100000|2024-04-17 09:45:00|3750|3749|3750|3749|3752|3751|3750|3748|3894
1713347400000|2024-04-17 09:50:00|3751|3748|3751|3750|3751|3750|3750|3748|3314
1713347700000|2024-04-17 09:55:00|3750|3749|3750|3749|3751|3750|3750|3749|2286
1713348000000|2024-04-17 10:00:00|3751|3750|3755|3754|3756|3754|3751|3750|6861
1713348300000|2024-04-17 10:05:00|3756|3755|3757|3756|3758|3757|3756|3755|5226
1713348600000|2024-04-17 10:10:00|3758|3757|3758|3757|3759|3758|3757|3756|2916
1713348900000|2024-04-17 10:15:00|3757|3756|3756|3755|3758|3757|3756|3755|2511
1713349200000|2024-04-17 10:20:00|3755|3754|3758|3756|3758|3756|3755|3753|5018
1713349500000|2024-04-17 10:25:00|3757|3757|3757|3756|3758|3757|3757|3756|2379
1713349800000|2024-04-17 10:30:00|3758|3757|3757|3756|3759|3758|3757|3756|9784
1713350100000|2024-04-17 10:35:00|3758|3758|3761|3759|3761|3759|3758|3758|3296
1713350400000|2024-04-17 10:40:00|3760|3760|3760|3759|3761|3760|3760|3759|1846
1713350700000|2024-04-17 10:45:00|3761|3760|3760|3758|3761|3760|3760|3758|9224
1713351000000|2024-04-17 10:50:00|3759|3759|3760|3759|3760|3759|3759|3758|597
1713351300000|2024-04-17 10:55:00|3758|3757|3760|3758|3760|3759|3758|3757|7033
1713351600000|2024-04-17 11:00:00|3761|3759|3761|3760|3761|3760|3759|3758|11545
1713351900000|2024-04-17 11:05:00|3760|3759|3762|3761|3762|3761|3760|3759|4237
1713352200000|2024-04-17 11:10:00|3764|3762|3764|3763|3765|3764|3764|3762|3737
1713352500000|2024-04-17 11:15:00|3765|3764|3762|3761|3765|3764|3762|3761|11120
1713352800000|2024-04-17 11:20:00|3761|3760|3761|3760|3761|3760|3759|3758|6512
1713353100000|2024-04-17 11:25:00|3762|3759|3767|3766|3767|3766|3761|3759|6321
1713353400000|2024-04-17 11:30:00|3766|3765|3764|3763|3767|3766|3764|3763|209835
1713353700000|2024-04-17 11:35:00|3763|3762|3764|3762|3764|3763|3763|3762|4233
1713354000000|2024-04-17 11:40:00|3763|3761|3761|3760|3763|3761|3761|3760|1365
1713354300000|2024-04-17 11:45:00|3762|3761|3763|3761|3763|3762|3762|3761|8775
1713354600000|2024-04-17 11:50:00|3762|3762|3764|3763|3764|3763|3762|3761|4772
1713354900000|2024-04-17 11:55:00|3763|3762|3764|3763|3764|3763|3763|3761|44826
1713355200000|2024-04-17 12:00:00||3762||3763||3763||3762|2451
1713355500000|2024-04-17 12:05:00|3765|3764|3769|3767|3769|3767|3764|3763|2279
1713355800000|2024-04-17 12:10:00|3768|3766|3769|3768|3769|3768|3767|3765|1225
1713356100000|2024-04-17 12:15:00|3770|3769|3770|3768|3770|3769|3769|3767|2229
1713356400000|2024-04-17 12:20:00|3771|3769|3767|3766|3771|3770|3767|3766|6620
1713356700000|2024-04-17 12:25:00|3766|3765|3769|3768|3769|3768|3766|3765|4663
1713357000000|2024-04-17 12:30:00|3770|3767|3769|3767|3770|3768|3768|3767|2623
1713357300000|2024-04-17 12:35:00|3768|3768|3770|3769|3771|3770|3768|3768|725
1713357600000|2024-04-17 12:40:00|3769|3768|3768|3767|3770|3769|3768|3767|4058
1713357900000|2024-04-17 12:45:00|3767|3766|3765|3764|3767|3766|3765|3764|3259
1713358200000|2024-04-17 12:50:00|3766|3765|3768|3766|3768|3767|3765|3764|3933
1713358500000|2024-04-17 12:55:00|3767|3767|3769|3767|3769|3767|3767|3766|4658
1713358800000|2024-04-17 13:00:00|3768|3768|3768|3766|3769|3768|3767|3766|6021
1713359100000|2024-04-17 13:05:00|3767|3765|3769|3768|3769|3768|3766|3765|3864
1713359400000|2024-04-17 13:10:00|3770|3769|3770|3769|3770|3769|3769|3768|3059
1713359700000|2024-04-17 13:15:00|3769|3768|3768|3767|3770|3769|3768|3766|3870
1713360000000|2024-04-17 13:20:00|3769|3768|3769|3767|3769|3768|3768|3766|3252
1713360300000|2024-04-17 13:25:00|3768|3768|3769|3767|3769|3768|3768|3767|1726
1713360600000|2024-04-17 13:30:00|3770|3768|3774|3772|3776|3775|3769|3767|12646
1713360900000|2024-04-17 13:35:00|3773|3773|3772|3770|3775|3774|3771|3770|5521
1713361200000|2024-04-17 13:40:00|3771|3769|3769|3768|3771|3770|3768|3767|6604
1713361500000|2024-04-17 13:45:00|3768|3767|3768|3766|3769|3768|3767|3766|6865
1713361800000|2024-04-17 13:50:00|3769|3767|3764|3763|3771|3769|3764|3763|6682
1713362100000|2024-04-17 13:55:00|3763|3762|3761|3759|3763|3762|3759|3758|12706
1713362400000|2024-04-17 14:00:00|3760|3758|3755|3754|3760|3759|3754|3753|31352
1713362700000|2024-04-17 14:05:00|3754|3753|3756|3755|3756|3755|3754|3753|8335
1713363000000|2024-04-17 14:10:00|3757|3754|3753|3752|3757|3756|3753|3752|9929
1713363300000|2024-04-17 14:15:00|3754|3753|3750|3749|3754|3753|3748|3747|17173
1713363600000|2024-04-17 14:20:00|3751|3750|3749|3748|3752|3751|3748|3747|5853
1713363900000|2024-04-17 14:25:00|3750|3749|3748|3747|3752|3751|3748|3747|5401
1713364200000|2024-04-17 14:30:00|3747|3746|3745|3744|3749|3747|3745|3744|5209
1713364500000|2024-04-17 14:35:00|3746|3745|3749|3747|3750|3749|3745|3743|6454
1713364800000|2024-04-17 14:40:00|3748|3748|3744|3743|3749|3748|3744|3743|10727
1713365100000|2024-04-17 14:45:00|3743|3742|3747|3746|3748|3747|3743|3741|13443
1713365400000|2024-04-17 14:50:00|3746|3745|3748|3747|3748|3747|3745|3744|11635
1713365700000|2024-04-17 14:55:00|3747|3746|3746|3745|3748|3747|3746|3745|9860
1713366000000|2024-04-17 15:00:00|3745|3744|3742|3741|3746|3745|3742|3741|15598
1713366300000|2024-04-17 15:05:00|3741|3740|3741|3740|3741|3740|3740|3739|18303
1713366600000|2024-04-17 15:10:00|3742|3741|3742|3741|3743|3742|3742|3741|15462
1713366900000|2024-04-17 15:15:00|3741|3740|3741|3740|3742|3741|3740|3739|12925
1713367200000|2024-04-17 15:20:00|3740|3739|3740|3739|3740|3739|3740|3739|29614
1713367500000|2024-04-17 15:25:00|3741|3740|3746|3745|3746|3745|3740|3739|40910
1713423600000|2024-04-18 07:00:00|3755|3750|3755|3752|3765|3762|3747|3744|6071
1713423900000|2024-04-18 07:05:00|3753|3749|3765|3764|3769|3766|3748|3747|14569
1713424200000|2024-04-18 07:10:00|3764|3763|3771|3770|3775|3774|3764|3762|8407
1713424500000|2024-04-18 07:15:00|3772|3771|3784|3782|3784|3782|3771|3769|7754
1713424800000|2024-04-18 07:20:00|3783|3780|3785|3783|3787|3786|3781|3780|9914
1713425100000|2024-04-18 07:25:00|3784|3782|3783|3781|3787|3785|3782|3781|3251
1713425400000|2024-04-18 07:30:00|3782|3780|3782|3780|3786|3785|3781|3780|2918
1713425700000|2024-04-18 07:35:00|3783|3781|3778|3777|3783|3781|3778|3776|2406
1713426000000|2024-04-18 07:40:00|3779|3778|3782|3781|3783|3782|3777|3776|5542
1713426300000|2024-04-18 07:45:00|3783|3780|3782|3781|3783|3782|3779|3778|5123
1713426600000|2024-04-18 07:50:00|3780|3779|3780|3778|3783|3781|3778|3777|5826
1713426900000|2024-04-18 07:55:00|3781|3779|3785|3783|3785|3784|3781|3779|5917
1713427200000|2024-04-18 08:00:00|3784|3782|3787|3785|3789|3787|3783|3781|9709
1713427500000|2024-04-18 08:05:00|3786|3783|3785|3783|3788|3787|3785|3783|2541
1713427800000|2024-04-18 08:10:00|3787|3784|3784|3782|3788|3786|3782|3781|5169
1713428100000|2024-04-18 08:15:00|3783|3783|3784|3783|3785|3783|3782|3781|4859
1713428400000|2024-04-18 08:20:00|3783|3782|3786|3785|3789|3787|3783|3782|4990
1713428700000|2024-04-18 08:25:00|3787|3786|3791|3789|3791|3789|3786|3785|4308
1713429000000|2024-04-18 08:30:00|3790|3788|3789|3788|3791|3790|3788|3787|6060
1713429300000|2024-04-18 08:35:00|3787|3787|3787|3786|3788|3787|3786|3785|4319
1713429600000|2024-04-18 08:40:00|3788|3787|3786|3784|3788|3787|3785|3783|8293
1713429900000|2024-04-18 08:45:00|3785|3785|3786|3785|3787|3785|3785|3784|3810
1713430200000|2024-04-18 08:50:00|3785|3784|3781|3780|3785|3784|3781|3780|6578
1713430500000|2024-04-18 08:55:00|3782|3779|3783|3781|3783|3781|3780|3778|4902
1713430800000|2024-04-18 09:00:00|3782|3782|3783|3782|3783|3782|3781|3780|3947
1713431100000|2024-04-18 09:05:00|3782|3781|3782|3781|3782|3782|3781|3780|3870
1713431400000|2024-04-18 09:10:00|3783|3782|3783|3782|3785|3783|3783|3782|2496
1713431700000|2024-04-18 09:15:00|3782|3781|3784|3783|3785|3784|3782|3780|3900
1713432000000|2024-04-18 09:20:00|3783|3782|3782|3781|3783|3782|3780|3779|5548
1713432300000|2024-04-18 09:25:00|3780|3779|3780|3779|3781|3780|3780|3779|3741
1713432600000|2024-04-18 09:30:00|3782|3781|3782|3781|3782|3781|3781|3779|8752
1713432900000|2024-04-18 09:35:00|3781|3780|3782|3781|3782|3781|3781|3780|5969
1713433200000|2024-04-18 09:40:00|3783|3782|3783|3782|3784|3782|3783|3782|5141
1713433500000|2024-04-18 09:45:00|3784|3783|3783|3782|3785|3784|3783|3782|5132
1713433800000|2024-04-18 09:50:00|3782|3781|3781|3780|3782|3781|3780|3778|2068
1713434100000|2024-04-18 09:55:00||3779||3780||3780||3779|3169
1713434400000|2024-04-18 10:00:00|3780|3779|3777|3776|3780|3779|3777|3775|3879
1713434700000|2024-04-18 10:05:00|3776|3775|3776|3775|3777|3776|3776|3775|5792
1713435000000|2024-04-18 10:10:00|3775|3774|3775|3774|3776|3775|3775|3774|2116
1713435300000|2024-04-18 10:15:00|3776|3773|3776|3775|3777|3775|3776|3773|1379
1713435600000|2024-04-18 10:20:00|3775|3774|3775|3774|3776|3774|3773|3772|3776
1713435900000|2024-04-18 10:25:00|3776|3775|3775|3774|3776|3775|3775|3774|3954
1713436200000|2024-04-18 10:30:00|3774|3773|3771|3770|3774|3773|3770|3769|7315
1713436500000|2024-04-18 10:35:00|3770|3769|3771|3770|3771|3770|3769|3768|2504
1713436800000|2024-04-18 10:40:00|3772|3771|3771|3770|3772|3771|3771|3770|3358
1713437100000|2024-04-18 10:45:00|3770|3769|3771|3770|3771|3770|3770|3769|6757
1713437400000|2024-04-18 10:50:00|3772|3771|3773|3772|3773|3772|3772|3771|2933
1713437700000|2024-04-18 10:55:00|3774|3773|3771|3770|3774|3773|3771|3770|3969
1713438000000|2024-04-18 11:00:00|3770|3769|3773|3772|3774|3772|3770|3769|7119
1713438300000|2024-04-18 11:05:00|3772|3771|3773|3772|3774|3773|3772|3771|17376
1713438600000|2024-04-18 11:10:00|3772|3771|3773|3772|3773|3772|3772|3771|3148
1713438900000|2024-04-18 11:15:00|3774|3773|3771|3769|3774|3773|3771|3769|14394
1713439200000|2024-04-18 11:20:00|3770|3770|3772|3770|3772|3770|3770|3769|2407
1713439500000|2024-04-18 11:25:00|3773|3771|3772|3771|3774|3772|3772|3771|292195
1713439800000|2024-04-18 11:30:00|3771|3770|3774|3772|3774|3772|3771|3770|2042
1713440100000|2024-04-18 11:35:00|3773||3773||3774||3773||2013
1713440400000|2024-04-18 11:40:00|3772|3771|3773|3772|3774|3773|3772|3771|2449
1713440700000|2024-04-18 11:45:00|3774|3771|3774|3773|3774|3773|3772|3771|4472
1713441000000|2024-04-18 11:50:00|3775|3774|3776|3775|3776|3775|3775|3774|2241
1713441300000|2024-04-18 11:55:00|3777|3776|3777|3776|3778|3777|3777|3775|17616
1713441600000|2024-04-18 12:00:00|3778|3775|3774|3773|3778|3775|3774|3773|1332
1713441900000|2024-04-18 12:05:00|3773|3772|3779|3778|3779|3778|3773|3772|5285
1713442200000|2024-04-18 12:10:00|3778|3777|3780|3779|3780|3779|3778|3777|3698
1713442500000|2024-04-18 12:15:00|3779|3778|3781|3779|3781|3779|3779|3778|3203
1713442800000|2024-04-18 12:20:00|3780|3780|3777|3776|3781|3780|3777|3776|296785
1713443100000|2024-04-18 12:25:00|3776|3775|3778|3776|3778|3777|3776|3775|5276
1713443400000|2024-04-18 12:30:00|3777|3777|3775|3774|3778|3777|3775|3774|6224
1713443700000|2024-04-18 12:35:00|3774|3773|3773|3772|3775|3774|3773|3772|5826
1713444000000|2024-04-18 12:40:00|3774|3773|3773|3771|3774|3773|3773|3771|2931
1713444300000|2024-04-18 12:45:00|3772|3770|3775|3773|3775|3774|3771|3770|8054
1713444600000|2024-04-18 12:50:00|3774|3774|3773|3772|3774|3774|3771|3770|2165
1713444900000|2024-04-18 12:55:00|3772|3771|3774|3773|3776|3775|3772|3770|207601
1713445200000|2024-04-18 13:00:00|3776|3774|3776|3775|3776|3775|3775|3773|6547
1713445500000|2024-04-18 13:05:00|3777|3776|3775|3774|3777|3776|3774|3773|6419
1713445800000|2024-04-18 13:10:00|3776|3775|3777|3775|3777|3776|3776|3775|5385
1713446100000|2024-04-18 13:15:00|3776|3774|3773|3771|3776|3775|3773|3771|7961
1713446400000|2024-04-18 13:20:00|3774|3772|3773|3772|3774|3773|3773|3771|3106
1713446700000|2024-04-18 13:25:00|3772|3771|3771|3770|3773|3772|3770|3769|5891
1713447000000|2024-04-18 13:30:00|3770|3769|3764|3763|3772|3770|3764|3763|19188
1713447300000|2024-04-18 13:35:00|3763|3762|3763|3762|3764|3763|3761|3760|53602
1713447600000|2024-04-18 13:40:00|3764|3763|3769|3768|3769|3768|3763|3762|19323
1713447900000|2024-04-18 13:45:00|3770|3769|3771|3770|3773|3772|3768|3767|15498
1713448200000|2024-04-18 13:50:00|3770|3769|3768|3767|3771|3770|3768|3767|8387
1713448500000|2024-04-18 13:55:00|3769|3768|3771|3770|3772|3771|3769|3768|9035
1713448800000|2024-04-18 14:00:00|3772|3771|3773|3772|3777|3776|3772|3770|21369
1713449100000|2024-04-18 14:05:00|3772|3771|3772|3771|3773|3772|3771|3770|8017
1713449400000|2024-04-18 14:10:00|3771|3770|3769|3768|3772|3771|3769|3768|11778
1713449700000|2024-04-18 14:15:00|3768|3767|3767|3766|3768|3767|3766|3765|17373
1713450000000|2024-04-18 14:20:00|3768|3767|3771|3770|3771|3770|3768|3767|17574
1713450300000|2024-04-18 14:25:00|3772|3771|3773|3772|3774|3773|3772|3771|12961
1713450600000|2024-04-18 14:30:00|3772|3771|3773|3772|3773|3772|3772|3771|10820
1713450900000|2024-04-18 14:35:00|3774|3773|3773|3772|3775|3774|3773|3772|13649
1713451200000|2024-04-18 14:40:00|3772|3771|3770|3769|3772|3771|3770|3769|7377
1713451500000|2024-04-18 14:45:00|3771|3770|3772|3771|3772|3771|3769|3768|40010
1713451800000|2024-04-18 14:50:00|3771|3770|3772|3771|3772|3771|3771|3770|22158
1713452100000|2024-04-18 14:55:00|3773|3772|3771|3770|3774|3773|3771|3770|8638
1713452400000|2024-04-18 15:00:00|3770|3769|3771|3770|3771|3770|3770|3769|16738
1713452700000|2024-04-18 15:05:00|3772|3771|3773|3772|3773|3772|3771|3770|9361
1713453000000|2024-04-18 15:10:00|3772|3771|3771|3770|3772|3771|3769|3768|11913
1713453300000|2024-04-18 15:15:00|3772|3771|3774|3773|3775|3774|3772|3771|21151
1713453600000|2024-04-18 15:20:00|3775|3774|3774|3773|3775|3774|3774|3773|25247
1713453900000|2024-04-18 15:25:00|3773|3772|3774|3773|3774|3773|3772|3771|20134
1713510000000|2024-04-19 07:00:00|3763|3758|3772|3770|3777|3773|3762|3758|16177
1713510300000|2024-04-19 07:05:00|3774|3771|3785|3783|3787|3786|3772|3770|7105
1713510600000|2024-04-19 07:10:00|3786|3785|3787|3786|3791|3789|3783|3782|6426
1713510900000|2024-04-19 07:15:00|3788|3787|3787|3786|3794|3793|3787|3785|8647
1713511200000|2024-04-19 07:20:00|3788|3785|3787|3785|3790|3788|3784|3783|6193
1713511500000|2024-04-19 07:25:00|3786|3784|3781|3780|3788|3787|3780|3779|6124
1713511800000|2024-04-19 07:30:00|3780|3779|3775|3774|3780|3779|3774|3773|5572
1713512100000|2024-04-19 07:35:00|3774|3773|3775|3774|3782|3781|3774|3773|4835
1713512400000|2024-04-19 07:40:00|3774|3773|3776|3775|3779|3778|3772|3771|6462
1713512700000|2024-04-19 07:45:00|3775|3774|3772|3771|3780|3779|3770|3769|6903
1713513000000|2024-04-19 07:50:00|3771|3770|3774|3772|3776|3775|3770|3769|6443
1713513300000|2024-04-19 07:55:00|3773|3771|3778|3777|3779|3778|3773|3771|4138
1713513600000|2024-04-19 08:00:00|3777|3776|3778|3777|3779|3778|3775|3774|2982
1713513900000|2024-04-19 08:05:00|3777|3776|3782|3780|3782|3781|3777|3776|5561
1713514200000|2024-04-19 08:10:00|3783|3782|3779|3777|3783|3782|3777|3776|4959
1713514500000|2024-04-19 08:15:00|3781|3778|3785|3783|3787|3785|3779|3778|6141
1713514800000|2024-04-19 08:20:00|3786|3784|3789|3787|3790|3788|3786|3784|2846
1713515100000|2024-04-19 08:25:00|3791|3788|3796|3795|3797|3796|3790|3788|7942
1713515400000|2024-04-19 08:30:00|3797|3796|3795|3794|3799|3798|3794|3793|9849
1713515700000|2024-04-19 08:35:00|3796|3795|3805|3804|3806|3805|3795|3793|12582
1713516000000|2024-04-19 08:40:00|3806|3806|3806|3805|3808|3807|3802|3800|11625
1713516300000|2024-04-19 08:45:00|3805|3804|3800|3799|3808|3807|3800|3799|6052
1713516600000|2024-04-19 08:50:00|3802|3801|3803|3802|3807|3806|3802|3801|9000
1713516900000|2024-04-19 08:55:00|3802|3801|3803|3801|3804|3803|3798|3797|6891
1713517200000|2024-04-19 09:00:00|3802|3803|3797|3795|3805|3804|3797|3795|3678
1713517500000|2024-04-19 09:05:00|3796|3796|3799|3797|3800|3798|3796|3795|3677
1713518100000|2024-04-19 09:15:00|3800|3799|3795|3794|3801|3800|3794|3793|7718
1713518400000|2024-04-19 09:20:00|3797|3796|3796|3795|3798|3797|3796|3795|2930
1713518700000|2024-04-19 09:25:00|3797|3796|3800|3799|3801|3800|3797|3796|4898
1713519000000|2024-04-19 09:30:00|3801|3800|3798|3797|3802|3801|3797|3795|2476
1713519300000|2024-04-19 09:35:00|3799|3798|3801|3800|3801|3800|3798|3797|2905
1713519600000|2024-04-19 09:40:00|3802|3799|3800|3799|3804|3802|3800|3798|2430
1713519900000|2024-04-19 09:45:00|3802|3800|3807|3806|3807|3806|3802|3800|5272
1713520200000|2024-04-19 09:50:00|3806|3805|3802|3801|3807|3806|3802|3800|11551
1713520500000|2024-04-19 09:55:00|3804|3803|3802|3801|3805|3804|3801|3800|9299
1713520800000|2024-04-19 10:00:00|3803|3802|3799|3797|3803|3802|3799|3797|6507
1713521100000|2024-04-19 10:05:00|3800|3798|3805|3804|3805|3804|3800|3798|5240
1713521400000|2024-04-19 10:10:00|3806|3805|3808|3807|3809|3807|3806|3805|5116
1713521700000|2024-04-19 10:15:00|3807|3806|3804|3803|3807|3806|3804|3802|1803
1713522000000|2024-04-19 10:20:00|3803|3802|3801|3800|3805|3804|3800|3799|5146
1713522300000|2024-04-19 10:25:00|3802|3801|3802|3801|3803|3802|3801|3800|1585
1713522600000|2024-04-19 10:30:00|3803|3803|3804|3803|3806|3805|3802|3802|4894
1713522900000|2024-04-19 10:35:00|3805|3804|3804|3803|3805|3804|3804|3803|2031
1713523200000|2024-04-19 10:40:00|3803|3802|3806|3805|3807|3805|3803|3802|2686
1713523500000|2024-04-19 10:45:00|3807|3806|3809|3808|3810|3808|3807|3806|3658
1713523800000|2024-04-19 10:50:00|3808|3807|3806|3805|3809|3808|3805|3804|3071
1713524100000|2024-04-19 10:55:00|3808|3806|3809|3807|3828|3827|3806|3805|39501
1713524400000|2024-04-19 11:00:00|3810|3808|3808|3806|3812|3811|3805|3803|121591
1713524700000|2024-04-19 11:05:00|3807|3805|3802|3801|3808|3805|3801|3800|4012
1713525000000|2024-04-19 11:10:00|3803|3802|3808|3806|3808|3806|3803|3802|19244
1713525300000|2024-04-19 11:15:00|3809|3807|3804|3803|3812|3811|3804|3803|3948
1713525600000|2024-04-19 11:20:00|3805|3804|3807|3805|3809|3807|3805|3803|1860
1713525900000|2024-04-19 11:25:00|3808|3806|3806|3805|3808|3807|3806|3805|2796
1713526200000|2024-04-19 11:30:00|3805|3804|3806|3804|3806|3805|3805|3803|3957
1713526500000|2024-04-19 11:35:00|3807|3805|3806|3804|3807|3806|3806|3804|1941
1713526800000|2024-04-19 11:40:00|3807|3805|3810|3809|3813|3811|3807|3805|9450
1713527100000|2024-04-19 11:45:00|3809|3808|3804|3803|3809|3808|3804|3803|2496
1713527400000|2024-04-19 11:50:00|3805|3804|3803|3801|3806|3805|3802|3801|2061
1713527700000|2024-04-19 11:55:00|3802|3802|3803|3802|3804|3803|3802|3801|3931
1713528000000|2024-04-19 12:00:00|3804|3803|3802|3801|3807|3805|3802|3801|3992
1713528300000|2024-04-19 12:05:00|3801|3800|3802|3800|3802|3801|3801|3800|1681
1713528600000|2024-04-19 12:10:00|3801|3801|3801|3800|3802|3801|3798|3797|3477
1713528900000|2024-04-19 12:15:00|3800|3799|3799|3798|3802|3801|3798|3796|3239
1713529200000|2024-04-19 12:20:00|3800|3797|3801|3799|3802|3801|3799|3797|4915
1713529500000|2024-04-19 12:25:00|3800|3798|3800|3798|3802|3801|3799|3798|4102
1713529800000|2024-04-19 12:30:00|3799|3799|3801|3799|3804|3802|3799|3798|3420
1713530100000|2024-04-19 12:35:00|3802|3800|3797|3795|3802|3800|3796|3795|909
1713530400000|2024-04-19 12:40:00|3796|3796|3792|3791|3798|3797|3791|3790|3561
1713530700000|2024-04-19 12:45:00|3793|3790|3792|3791|3794|3793|3788|3786|5764
1713531000000|2024-04-19 12:50:00|3793|3792|3794|3793|3798|3796|3793|3792|4894
1713531300000|2024-04-19 12:55:00|3795|3794|3794|3792|3799|3797|3790|3788|4881
1713531600000|2024-04-19 13:00:00|3793|3791|3795|3794|3796|3794|3790|3789|5368
1713531900000|2024-04-19 13:05:00|3796|3793|3789|3787|3796|3793|3789|3787|5941
1713532200000|2024-04-19 13:10:00|3790|3788|3790|3789|3793|3792|3790|3788|3726
1713532500000|2024-04-19 13:15:00|3791|3790|3788|3787|3791|3790|3787|3786|4824
1713532800000|2024-04-19 13:20:00|3789|3789|3790|3789|3793|3792|3788|3789|6751
1713533100000|2024-04-19 13:25:00|3789|3788|3788|3787|3790|3788|3785|3784|6598
1713533400000|2024-04-19 13:30:00|3790|3788|3783|3781|3790|3789|3782|3780|12569
1713533700000|2024-04-19 13:35:00|3784|3782|3790|3789|3793|3791|3783|3782|14801
1713534000000|2024-04-19 13:40:00|3788|3787|3786|3784|3791|3789|3780|3779|9749
1713534300000|2024-04-19 13:45:00|3785|3783|3785|3784|3786|3784|3778|3776|11982
1713534600000|2024-04-19 13:50:00|3783|3782|3784|3783|3785|3784|3781|3780|11402
1713534900000|2024-04-19 13:55:00|3785|3784|3780|3779|3788|3786|3780|3778|9132
1713535200000|2024-04-19 14:00:00|3781|3780|3782|3781|3785|3783|3781|3780|8752
1713535500000|2024-04-19 14:05:00|3783|3783|3788|3787|3792|3790|3782|3782|6641
1713535800000|2024-04-19 14:10:00|3789|3786|3785|3784|3789|3787|3783|3781|11469
1713536100000|2024-04-19 14:15:00|3786|3785|3789|3787|3790|3789|3786|3785|16549
1713536400000|2024-04-19 14:20:00|3790|3788|3786|3785|3791|3790|3786|3784|7755
1713536700000|2024-04-19 14:25:00|3787|3786|3790|3789|3790|3789|3783|3782|7798
1713537000000|2024-04-19 14:30:00|3789|3788|3787|3786|3789|3788|3787|3786|6202
1713537300000|2024-04-19 14:35:00|3786|3785|3789|3788|3790|3789|3786|3785|12729
1713537600000|2024-04-19 14:40:00|3788|3787|3792|3791|3792|3791|3786|3785|14433
1713537900000|2024-04-19 14:45:00|3793|3792|3790|3789|3794|3793|3790|3789|16991
1713538200000|2024-04-19 14:50:00|3789|3788|3790|3789|3790|3789|3788|3787|16285
1713538500000|2024-04-19 14:55:00|3789|3788|3798|3797|3800|3798|3789|3787|11780
1713538800000|2024-04-19 15:00:00|3799|3796|3804|3803|3805|3804|3798|3796|135059
1713539100000|2024-04-19 15:05:00|3805|3804|3811|3809|3811|3809|3805|3804|8925
1713539400000|2024-04-19 15:10:00|3810|3810|3808|3807|3811|3810|3807|3806|9540
1713539700000|2024-04-19 15:15:00|3809|3808|3812|3811|3814|3813|3809|3807|10378
1713540000000|2024-04-19 15:20:00|3813|3812|3812|3811|3814|3813|3810|3809|30787
1713540300000|2024-04-19 15:25:00|3813|3812|3814|3813|3818|3817|3812|3811|28395
1713769200000|2024-04-22 07:00:00|3842|3836|3860|3857|3863|3860|3842|3836|8906
1713769500000|2024-04-22 07:05:00|3859|3858|3866|3865|3869|3867|3854|3851|10588
1713769800000|2024-04-22 07:10:00|3865|3863|3876|3875|3879|3877|3865|3863|18881
1713770100000|2024-04-22 07:15:00|3874|3872|3878|3877|3881|3879|3869|3867|11497
1713770400000|2024-04-22 07:20:00|3879|3878|3881|3880|3882|3881|3876|3875|8312
1713770700000|2024-04-22 07:25:00|3882|3881|3879|3877|3883|3882|3878|3877|8701
1713771000000|2024-04-22 07:30:00|3878|3878|3883|3881|3883|3882|3877|3875|13610
1713771300000|2024-04-22 07:35:00|3882|3882|3878|3876|3883|3882|3877|3876|8032
1713771600000|2024-04-22 07:40:00|3877|3877|3874|3873|3878|3877|3874|3872|7509
1713771900000|2024-04-22 07:45:00|3875|3872|3872|3871|3875|3874|3871|3869|7665
1713772200000|2024-04-22 07:50:00|3873|3872|3876|3874|3877|3876|3872|3870|3019
1713772500000|2024-04-22 07:55:00|3875|3873|3870|3869|3875|3874|3869|3868|7923
1713772800000|2024-04-22 08:00:00|3871|3868|3869|3868|3871|3870|3868|3867|3962
1713773100000|2024-04-22 08:05:00|3868|3867|3869|3868|3873|3872|3868|3867|4321
1713773400000|2024-04-22 08:10:00|3870|3869|3868|3867|3871|3870|3868|3867|2180
1713773700000|2024-04-22 08:15:00|3867|3866|3865|3864|3867|3866|3864|3863|2336
1713774000000|2024-04-22 08:20:00|3866|3865|3868|3867|3869|3868|3865|3864|7504
1713774300000|2024-04-22 08:25:00|3867|3866|3868|3867|3869|3868|3867|3866|1707
1713774600000|2024-04-22 08:30:00|3869|3868|3873|3872|3873|3872|3869|3868|2666
1713774900000|2024-04-22 08:35:00|3871|3870|3874|3873|3875|3874|3871|3870|4582
1713775200000|2024-04-22 08:40:00|3875|3872|3867|3866|3875|3872|3867|3866|4136
1713775500000|2024-04-22 08:45:00|3866|3865|3868|3867|3868|3867|3866|3865|3295
1713775800000|2024-04-22 08:50:00|3865|3864|3869|3868|3870|3869|3865|3864|3147
1713776100000|2024-04-22 08:55:00|3870|3869|3870|3869|3871|3870|3870|3868|3081
1713776400000|2024-04-22 09:00:00|3871|3870|3876|3875|3877|3876|3870|3869|3670
1713776700000|2024-04-22 09:05:00|3877|3876|3879|3878|3879|3878|3876|3875|2935
1713777000000|2024-04-22 09:10:00|3880|3877|3879|3878|3880|3878|3877|3876|5740
1713777300000|2024-04-22 09:15:00|3878|3877|3877|3876|3879|3877|3876|3875|14090
1713777600000|2024-04-22 09:20:00|3876|3875|3875|3874|3877|3876|3874|3872|4393
1713777900000|2024-04-22 09:25:00|3874|3873|3876|3875|3877|3876|3874|3873|2102
1713778200000|2024-04-22 09:30:00|3877|3876|3878|3877|3882|3881|3876|3875|4240
1713778500000|2024-04-22 09:35:00|3877|3876|3878|3877|3878|3877|3875|3874|3291
1713778800000|2024-04-22 09:40:00|3877|3876|3878|3877|3880|3879|3877|3876|4549
1713779100000|2024-04-22 09:45:00|3877|3876|3878|3877|3879|3878|3877|3875|1864
1713779400000|2024-04-22 09:50:00|3877|3876|3878|3877|3878|3877|3876|3875|3315
1713779700000|2024-04-22 09:55:00|3877|3876|3876|3875|3877|3876|3876|3875|1378
1713780000000|2024-04-22 10:00:00|3875|3874|3876|3875|3877|3876|3875|3874|6039
1713780300000|2024-04-22 10:05:00|3875|3874|3875|3874|3876|3875|3875|3874|2845
1713780600000|2024-04-22 10:10:00|3876|3875|3875|3874|3876|3875|3875|3874|2763
1713780900000|2024-04-22 10:15:00|3876|3875|3876|3875|3876|3875|3875|3874|2516
1713781200000|2024-04-22 10:20:00|3875|3874|3876|3875|3876|3875|3875|3873|1847
1713781500000|2024-04-22 10:25:00|3877|3876|3878|3877|3878|3877|3876|3875|2655
1713781800000|2024-04-22 10:30:00|3877|3876|3877|3876|3877|3876|3877|3876|2538
1713782100000|2024-04-22 10:35:00|3876|3875|3873|3871|3876|3875|3873|3871|23676
1713782400000|2024-04-22 10:40:00|3874|3872|3875|3874|3875|3874|3874|3872|2361
1713782700000|2024-04-22 10:45:00|3874|3873|3876|3875|3877|3876|3874|3873|1732
1713783000000|2024-04-22 10:50:00|3875|3874|3875|3874|3876|3875|3875|3874|7922
1713783300000|2024-04-22 10:55:00|3876|3875|3877|3876|3878|3877|3875|3874|4139
1713783600000|2024-04-22 11:00:00|3878|3877|3878|3877|3878|3877|3876|3875|4281
1713783900000|2024-04-22 11:05:00|3879|3876|3878|3877|3879|3877|3877|3876|1314
1713784200000|2024-04-22 11:10:00|3879|3878|3882|3881|3882|3881|3877|3876|7834
1713784500000|2024-04-22 11:15:00|3881|3880|3881|3880|3882|3881|3881|3880|2451
1713784800000|2024-04-22 11:20:00|3882|3881|3877|3876|3882|3881|3877|3876|5620
1713785100000|2024-04-22 11:25:00|3876|3875|3880|3879|3880|3879|3876|3875|6190
1713785400000|2024-04-22 11:30:00|3879|3878|3877|3876|3880|3879|3877|3876|2179
1713785700000|2024-04-22 11:35:00|3876|3875|3879|3877|3879|3878|3876|3875|1667
1713786000000|2024-04-22 11:40:00|3880|3878|3882|3881|3882|3881|3880|3878|1249
1713786300000|2024-04-22 11:45:00|3883|3882|3883|3882|3883|3882|3882|3881|2875
1713786600000|2024-04-22 11:50:00|3882|3881|3882|3881|3882|3881|3882|3881|1103
1713786900000|2024-04-22 11:55:00|3883|3882|3882|3881|3883|3882|3882|3881|2266
1713787200000|2024-04-22 12:00:00|3883|3882|3884|3883|3884|3883|3883|3882|2617
1713787500000|2024-04-22 12:05:00|3885|3884|3883|3882|3885|3884|3883|3882|3139
1713787800000|2024-04-22 12:10:00|3884|3883|3879|3878|3885|3884|3879|3878|32160
1713788100000|2024-04-22 12:15:00|3880|3879|3879|3878|3880|3879|3879|3878|1893
1713788400000|2024-04-22 12:20:00|3880|3879|3879|3877|3880|3879|3878|3877|2137
1713788700000|2024-04-22 12:25:00|3878|3876|3876|3874|3878|3876|3875|3873|2724
1713789000000|2024-04-22 12:30:00|3877|3875|3878|3877|3878|3877|3876|3874|1215
1713789300000|2024-04-22 12:35:00|3879|3878|3880|3878|3880|3879|3879|3878|4326
1713789600000|2024-04-22 12:40:00|3879|3879|3881|3880|3882|3881|3879|3878|3116
1713789900000|2024-04-22 12:45:00|3882|3881|3882|3881|3883|3882|3880|3879|6632
1713790200000|2024-04-22 12:50:00|3884|3883|3885|3883|3887|3886|3883|3882|3444
1713790500000|2024-04-22 12:55:00|3886|3884|3886|3884|3886|3885|3885|3883|2424
1713790800000|2024-04-22 13:00:00|3887|3885|3885|3884|3888|3886|3885|3884|4394
1713791100000|2024-04-22 13:05:00|3886|3885|3884|3883|3886|3885|3884|3883|2704
1713791400000|2024-04-22 13:10:00|3883|3881|3882|3881|3884|3883|3882|3881|3757
1713791700000|2024-04-22 13:15:00|3883|3882|3881|3880|3883|3882|3880|3879|3124
1713792000000|2024-04-22 13:20:00|3880|3879|3878|3877|3880|3879|3878|3877|3182
1713792300000|2024-04-22 13:25:00|3877|3876|3877|3876|3877|3876|3876|3875|8592
1713792600000|2024-04-22 13:30:00|3876|3875|3871|3870|3880|3879|3870|3869|33771
1713792900000|2024-04-22 13:35:00|3870|3869|3875|3873|3875|3874|3870|3869|9355
1713793200000|2024-04-22 13:40:00|3874|3874|3876|3875|3876|3875|3872|3871|10601
1713793500000|2024-04-22 13:45:00|3875|3874|3871|3870|3875|3874|3870|3869|8274
1713793800000|2024-04-22 13:50:00|3872|3871|3871|3870|3874|3873|3871|3870|3573
1713794100000|2024-04-22 13:55:00|3870|3869|3878|3876|3878|3877|3870|3869|10070
1713794400000|2024-04-22 14:00:00|3879|3877|3879|3878|3881|3880|3877|3876|6258
1713794700000|2024-04-22 14:05:00|3878|3877|3877|3876|3880|3878|3876|3875|7824
1713795000000|2024-04-22 14:10:00|3878|3877|3878|3877|3879|3877|3875|3874|4960
1713795300000|2024-04-22 14:15:00|3877|3876|3876|3875|3878|3877|3876|3875|4727
1713795600000|2024-04-22 14:20:00|3875|3874|3881|3880|3882|3881|3875|3874|9541
1713795900000|2024-04-22 14:25:00|3882|3879|3877|3875|3882|3879|3876|3875|8950
1713796200000|2024-04-22 14:30:00|3876|3876|3876|3875|3878|3877|3876|3874|4726
1713796500000|2024-04-22 14:35:00|3877|3876|3879|3878|3879|3878|3876|3875|4403
1713796800000|2024-04-22 14:40:00|3878|3877|3880|3879|3880|3879|3877|3876|6113
1713797100000|2024-04-22 14:45:00|3881|3880|3883|3882|3884|3883|3881|3880|33690
1713797400000|2024-04-22 14:50:00|3884|3883|3886|3885|3886|3885|3883|3882|7762
1713797700000|2024-04-22 14:55:00|3887|3886|3885|3884|3887|3886|3884|3883|4117
1713798000000|2024-04-22 15:00:00|3886|3885|3887|3886|3889|3888|3886|3885|10540
1713798300000|2024-04-22 15:05:00|3886|3885|3885|3884|3888|3887|3885|3884|6698
1713798600000|2024-04-22 15:10:00|3886|3885|3887|3886|3887|3886|3885|3884|8041
1713798900000|2024-04-22 15:15:00|3886|3885|3886|3885|3886|3885|3884|3883|6847
1713799200000|2024-04-22 15:20:00|3885|3884|3887|3886|3888|3887|3885|3884|4876
1713799500000|2024-04-22 15:25:00|3886|3885|3888|3887|3888|3887|3886|3885|10328
1713855600000|2024-04-23 07:00:00|3909|3906|3905|3903|3914|3910|3903|3900|14637
1713855900000|2024-04-23 07:05:00|3907|3906|3903|3901|3908|3906|3900|3899|3390
1713856200000|2024-04-23 07:10:00|3904|3902|3908|3906|3911|3909|3904|3902|6687
1713856500000|2024-04-23 07:15:00|3907|3903|3904|3903|3907|3903|3901|3899|4210
1713856800000|2024-04-23 07:20:00|3903|3902|3902|3901|3906|3905|3899|3898|5172
1713857100000|2024-04-23 07:25:00|3903|3902|3892|3890|3903|3902|3892|3890|1463
1713857400000|2024-04-23 07:30:00|3891|3891|3895|3893|3897|3896|3891|3890|5110
1713857700000|2024-04-23 07:35:00|3896|3895|3896|3895|3900|3898|3895|3894|3433
1713858000000|2024-04-23 07:40:00|3895|3894|3895|3894|3896|3895|3894|3893|5793
1713858300000|2024-04-23 07:45:00|3894|3893|3892|3891|3894|3894|3892|3891|2640
1713858600000|2024-04-23 07:50:00|3893|3892|3891|3890|3894|3893|3891|3889|3558
1713858900000|2024-04-23 07:55:00|3892|3889|3891|3890|3892|3891|3891|3889|3867
1713859200000|2024-04-23 08:00:00|3892|3891|3889|3888|3893|3892|3887|3886|6610
1713859500000|2024-04-23 08:05:00|3888|3887|3888|3887|3890|3889|3887|3886|3716
1713859800000|2024-04-23 08:10:00|3889|3888|3893|3892|3893|3892|3889|3888|3523
1713860100000|2024-04-23 08:15:00|3894|3893|3892|3891|3894|3893|3892|3890|4633
1713860400000|2024-04-23 08:20:00|3893|3892|3891|3890|3893|3892|3891|3890|2271
1713860700000|2024-04-23 08:25:00|3890|3889|3891|3889|3891|3890|3890|3889|998
1713861000000|2024-04-23 08:30:00|3890|3888|3884|3882|3890|3888|3884|3882|3083
1713861300000|2024-04-23 08:35:00|3885|3883|3884|3883|3887|3885|3883|3882|3945
1713861600000|2024-04-23 08:40:00|3885|3884|3887|3886|3887|3886|3885|3884|2517
1713861900000|2024-04-23 08:45:00|3888|3887|3888|3886|3890|3889|3888|3886|3667
1713862200000|2024-04-23 08:50:00|3887|3887|3889|3888|3889|3888|3887|3885|3087
1713862500000|2024-04-23 08:55:00|3888|3887|3885|3884|3888|3888|3883|3882|4067
1713862800000|2024-04-23 09:00:00|3886|3885|3888|3887|3889|3888|3886|3884|4560
1713863100000|2024-04-23 09:05:00|3889|3888|3886|3885|3889|3888|3885|3884|3751
1713863400000|2024-04-23 09:10:00|3887|3886|3883|3882|3888|3886|3883|3882|3071
1713863700000|2024-04-23 09:15:00|3884|3881|3881|3880|3884|3883|3881|3880|2834
1713864000000|2024-04-23 09:20:00|3882|3881|3880|3879|3882|3881|3880|3879|6887
1713864300000|2024-04-23 09:25:00|3881|3880|3882|3881|3883|3882|3880|3879|4105
1713864600000|2024-04-23 09:30:00|3883|3882|3881|3880|3884|3883|3880|3879|3407
1713864900000|2024-04-23 09:35:00|3880|3879|3879|3878|3881|3880|3879|3877|3968
1713865200000|2024-04-23 09:40:00|3880|3879|3877|3875|3880|3879|3877|3875|34032
1713865500000|2024-04-23 09:45:00|3876|3876|3876|3875|3878|3877|3875|3874|4504
1713865800000|2024-04-23 09:50:00|3875|3874|3873|3872|3876|3874|3873|3872|37804
1713866100000|2024-04-23 09:55:00|3875|3874|3875|3874|3876|3875|3875|3874|4453
1713866400000|2024-04-23 10:00:00|3876|3875|3874|3873|3876|3875|3874|3873|3512
1713866700000|2024-04-23 10:05:00|3873|3872|3874|3873|3874|3873|3873|3872|3608
1713867000000|2024-04-23 10:10:00|3875|3874|3875|3874|3876|3875|3875|3873|31457
1713867300000|2024-04-23 10:15:00|3876|3875|3877|3876|3878|3877|3876|3875|2701
1713867600000|2024-04-23 10:20:00|3876|3875|3876|3875|3877|3876|3876|3875|641
1713867900000|2024-04-23 10:25:00|3877|3876|3879|3878|3880|3879|3877|3876|2572
1713868200000|2024-04-23 10:30:00|3880|3879|3878|3877|3880|3879|3877|3876|3646
1713868500000|2024-04-23 10:35:00|3879|3878|3878|3876|3879|3878|3876|3875|4031
1713868800000|2024-04-23 10:40:00|3877|3877|3880|3879|3880|3879|3877|3876|2597
1713869100000|2024-04-23 10:45:00|3881|3880|3881|3880|3881|3880|3880|3879|2116
1713869400000|2024-04-23 10:50:00|3880|3879|3881|3880|3881|3880|3880|3879|4003
1713869700000|2024-04-23 10:55:00|3880|3879|3880|3879|3881|3880|3879|3878|1824
1713870000000|2024-04-23 11:00:00|3881|3880|3878|3877|3881|3880|3878|3877|3221
1713870300000|2024-04-23 11:05:00|3879|3878|3879|3878|3879|3878|3879|3877|1642
1713870600000|2024-04-23 11:10:00|3880|3877|3878|3877|3881|3880|3876|3875|24294
1713870900000|2024-04-23 11:15:00|3879|3876|3873|3871|3879|3876|3871|3870|4600
1713871200000|2024-04-23 11:20:00|3872|3872|3870|3868|3873|3872|3869|3868|1915
1713871500000|2024-04-23 11:25:00|3869|3869|3867|3866|3870|3869|3867|3865|3293
1713871800000|2024-04-23 11:30:00|3868|3867|3866|3864|3869|3867|3865|3864|7436
1713872100000|2024-04-23 11:35:00|3865|3865|3862|3861|3866|3865|3862|3861|3040
1713872400000|2024-04-23 11:40:00|3863|3862|3862|3860|3865|3863|3862|3860|4593
1713872700000|2024-04-23 11:45:00|3861|3861|3858|3856|3863|3861|3858|3856|6054
1713873000000|2024-04-23 11:50:00|3857|3857|3857|3856|3859|3857|3856|3855|4873
1713873300000|2024-04-23 11:55:00|3856|3855|3853|3852|3857|3856|3853|3851|5487
1713873600000|2024-04-23 12:00:00|3854|3851|3855|3854|3855|3854|3852|3850|6660
1713873900000|2024-04-23 12:05:00|3854|3853|3853|3852|3855|3854|3853|3852|5951
1713874200000|2024-04-23 12:10:00|3852|3851|3849|3848|3853|3852|3849|3848|7909
1713874500000|2024-04-23 12:15:00|3848|3847|3847|3845|3849|3848|3846|3845|3628
1713874800000|2024-04-23 12:20:00|3846|3846|3851|3849|3851|3850|3846|3845|6549
1713875100000|2024-04-23 12:25:00|3850|3850|3850|3848|3852|3851|3850|3848|20903
1713875400000|2024-04-23 12:30:00|3851|3849|3852|3850|3852|3851|3850|3848|3827
1713875700000|2024-04-23 12:35:00|3853|3851|3856|3855|3856|3855|3853|3851|5802
1713876000000|2024-04-23 12:40:00|3855|3854|3858|3857|3858|3857|3854|3853|4048
1713876300000|2024-04-23 12:45:00|3857|3856|3856|3855|3857|3856|3854|3853|4460
1713876600000|2024-04-23 12:50:00|3857|3856|3856|3854|3858|3857|3855|3854|3808
1713876900000|2024-04-23 12:55:00|3855|3855|3856|3855|3856|3855|3855|3854|3091
1713877200000|2024-04-23 13:00:00|3855|3854|3855|3853|3856|3854|3854|3853|2088
1713877500000|2024-04-23 13:05:00|3854|3854|3854|3853|3854|3854|3853|3852|3252
1713877800000|2024-04-23 13:10:00|3855|3854|3856|3855|3857|3855|3854|3853|5080
1713878100000|2024-04-23 13:15:00|3857|3856|3857|3856|3858|3857|3856|3854|5034
1713878400000|2024-04-23 13:20:00|3859|3857|3858|3857|3860|3858|3857|3855|5530
1713878700000|2024-04-23 13:25:00|3859|3858|3860|3859|3861|3860|3859|3857|2428
1713879000000|2024-04-23 13:30:00|3861|3861|3868|3867|3871|3870|3861|3860|13991
1713879300000|2024-04-23 13:35:00|3869|3868|3867|3866|3872|3870|3866|3865|34034
1713879600000|2024-04-23 13:40:00|3866|3865|3864|3862|3867|3866|3862|3861|6122
1713879900000|2024-04-23 13:45:00|3865|3863|3868|3867|3870|3869|3863|3862|9725
1713880200000|2024-04-23 13:50:00|3869|3866|3868|3867|3870|3869|3867|3866|4547
1713880500000|2024-04-23 13:55:00|3869|3868|3871|3870|3871|3870|3867|3866|4229
1713880800000|2024-04-23 14:00:00|3870|3869|3867|3866|3871|3869|3866|3864|3359
1713881100000|2024-04-23 14:05:00|3868|3867|3864|3863|3868|3867|3864|3863|4502
1713881400000|2024-04-23 14:10:00|3863|3862|3864|3863|3865|3864|3863|3862|3965
1713881700000|2024-04-23 14:15:00|3863|3862|3868|3867|3868|3867|3863|3862|8809
1713882000000|2024-04-23 14:20:00|3867|3866|3866|3865|3870|3868|3866|3865|4894
1713882300000|2024-04-23 14:25:00|3867|3866|3866|3865|3868|3867|3866|3865|7803
1713882600000|2024-04-23 14:30:00|3865|3864|3865|3864|3867|3866|3865|3864|9109
1713882900000|2024-04-23 14:35:00|3864|3863|3860|3859|3866|3864|3859|3858|4845
1713883200000|2024-04-23 14:40:00|3861|3860|3861|3860|3861|3860|3859|3858|11404
1713883500000|2024-04-23 14:45:00|3862|3859|3859|3858|3863|3862|3859|3858|9850
1713883800000|2024-04-23 14:50:00|3860|3859|3863|3862|3864|3863|3859|3858|165916
1713884100000|2024-04-23 14:55:00|3864|3863|3868|3866|3868|3866|3864|3863|7385
1713884400000|2024-04-23 15:00:00|3867|3867|3864|3863|3868|3867|3863|3862|8852
1713884700000|2024-04-23 15:05:00|3865|3864|3861|3860|3865|3864|3860|3858|10409
1713885000000|2024-04-23 15:10:00|3862|3861|3861|3860|3862|3861|3860|3859|9889
1713885300000|2024-04-23 15:15:00|3860|3859|3862|3861|3863|3862|3860|3859|6774
1713885600000|2024-04-23 15:20:00|3861|3860|3860|3859|3862|3861|3860|3859|9676
1713885900000|2024-04-23 15:25:00|3861|3860|3862|3861|3863|3862|3860|3859|15912
1713942000000|2024-04-24 07:00:00|3870|3865|3869|3867|3876|3873|3866|3862|13762
1713942300000|2024-04-24 07:05:00|3867|3865|3867|3866|3871|3869|3864|3862|9405
1713942600000|2024-04-24 07:10:00|3866|3865|3855|3853|3867|3865|3853|3852|10312
1713942900000|2024-04-24 07:15:00|3856|3855|3857|3856|3859|3858|3854|3852|6758
1713943200000|2024-04-24 07:20:00|3859|3857|3869|3867|3869|3867|3858|3856|9693
1713943500000|2024-04-24 07:25:00|3868|3866|3859|3857|3869|3868|3859|3857|18619
1713943800000|2024-04-24 07:30:00|3858|3856|3856|3855|3860|3859|3855|3853|3388
1713944100000|2024-04-24 07:35:00|3857|3856|3853|3852|3857|3856|3853|3851|7269
1713944400000|2024-04-24 07:40:00|3854|3853|3856|3855|3856|3855|3854|3852|4042
1713944700000|2024-04-24 07:45:00|3857|3856|3862|3861|3862|3861|3857|3855|4518
1713945000000|2024-04-24 07:50:00|3863|3860|3862|3861|3865|3864|3862|3860|3031
1713945300000|2024-04-24 07:55:00|3863|3862|3867|3865|3867|3866|3863|3862|4512
1713945600000|2024-04-24 08:00:00|3866|3864|3870|3868|3871|3869|3866|3864|14711
1713945900000|2024-04-24 08:05:00|3869|3867|3867|3866|3869|3867|3866|3865|4457
1713946200000|2024-04-24 08:10:00|3869|3865|3874|3873|3876|3875|3869|3865|3953
1713946500000|2024-04-24 08:15:00|3873|3872|3871|3870|3874|3873|3870|3869|4543
1713946800000|2024-04-24 08:20:00|3872|3871|3871|3870|3872|3871|3870|3869|3195
1713947100000|2024-04-24 08:25:00|3870|3869|3868|3866|3870|3869|3867|3866|1560
1713947400000|2024-04-24 08:30:00|3867|3868|3869|3868|3870|3869|3867|3867|1331
1713947700000|2024-04-24 08:35:00|3870|3869|3872|3871|3872|3871|3870|3868|1931
1713948000000|2024-04-24 08:40:00|3871|3870|3871|3870|3873|3871|3871|3870|7848
1713948300000|2024-04-24 08:45:00|3870|3869|3868|3867|3870|3869|3867|3866|2930
1713948600000|2024-04-24 08:50:00|3867|3866|3866|3865|3868|3867|3866|3865|2318
1713948900000|2024-04-24 08:55:00|3867|3866|3867|3865|3867|3866|3865|3864|2593
1713949200000|2024-04-24 09:00:00|3866|3866|3865|3864|3867|3866|3865|3864|2584
1713949500000|2024-04-24 09:05:00|3866|3865|3866|3865|3867|3866|3865|3865|2950
1713949800000|2024-04-24 09:10:00|3867|3866|3864|3862|3868|3867|3864|3862|3648
1713950100000|2024-04-24 09:15:00|3863|3861|3868|3867|3868|3867|3862|3861|2735
1713950400000|2024-04-24 09:20:00|3867|3866|3868|3867|3869|3868|3867|3866|2350
1713950700000|2024-04-24 09:25:00|3869|3866|3871|3870|3871|3870|3867|3866|11485
1713951000000|2024-04-24 09:30:00|3872|3871|3873|3872|3873|3872|3871|3870|3915
1713951300000|2024-04-24 09:35:00|3874|3873|3873|3871|3874|3873|3873|3871|5395
1713951600000|2024-04-24 09:40:00|3872|3872|3872|3871|3873|3872|3872|3871|4558
1713951900000|2024-04-24 09:45:00|3873|3872|3876|3874|3876|3874|3872|3871|5555
1713952200000|2024-04-24 09:50:00|3878|3876|3875|3873|3879|3877|3875|3873|14725
1713952500000|2024-04-24 09:55:00|3874|3872|3875|3873|3875|3873|3872|3871|7049
1713952800000|2024-04-24 10:00:00|3876|3874|3877|3876|3877|3876|3876|3874|2972
1713953100000|2024-04-24 10:05:00|3876|3875|3878|3877|3879|3877|3876|3875|6644
1713953400000|2024-04-24 10:10:00|3877|3876|3873|3872|3878|3876|3873|3871|6908
1713953700000|2024-04-24 10:15:00|3872|3871|3874|3873|3874|3873|3872|3870|3492
1713954000000|2024-04-24 10:20:00|3873|3872|3871|3870|3873|3872|3871|3869|2242
1713954300000|2024-04-24 10:25:00|3870|3869|3868|3866|3870|3869|3867|3866|2093
1713954600000|2024-04-24 10:30:00|3867|3865|3868|3866|3868|3867|3867|3865|2653
1713954900000|2024-04-24 10:35:00|3867|3867|3866|3865|3869|3868|3866|3865|4991
1713955200000|2024-04-24 10:40:00|3865|3864|3864|3863|3865|3865|3855|3854|8551
1713955500000|2024-04-24 10:45:00|3865|3864|3873|3872|3873|3872|3865|3863|6930
1713955800000|2024-04-24 10:50:00|3874|3880|3880|3878|3888|3887|3873|3878|19703
1713956100000|2024-04-24 10:55:00|3879|3877|3874|3872|3879|3877|3874|3872|2177
1713956400000|2024-04-24 11:00:00|3873|3874|3876|3875|3878|3877|3873|3873|25339
1713956700000|2024-04-24 11:05:00|3877|3876|3881|3879|3881|3879|3876|3874|4492
1713957000000|2024-04-24 11:10:00|3883|3880|3877|3875|3883|3881|3875|3873|211806
1713957300000|2024-04-24 11:15:00|3875|3874|3876|3875|3877|3875|3875|3874|2018
1713957600000|2024-04-24 11:20:00|3877|3876|3879|3877|3879|3878|3877|3875|2605
1713957900000|2024-04-24 11:25:00|3878|3876|3879|3877|3879|3878|3877|3876|1318
1713958200000|2024-04-24 11:30:00|3880|3878|3880|3879|3881|3880|3879|3877|7155
1713958500000|2024-04-24 11:35:00|3881|3878|3879|3877|3882|3880|3879|3877|5458
1713958800000|2024-04-24 11:40:00||3878||3878||3878||3878|482
1713959100000|2024-04-24 11:45:00|3878|3877|3880|3879|3880|3879|3877|3875|3107
1713959400000|2024-04-24 11:50:00|3881|3880|3883|3881|3884|3882|3881|3880|3475
1713959700000|2024-04-24 11:55:00|3882|3882|3880|3878|3883|3882|3880|3878|2166
1713960000000|2024-04-24 12:00:00|3879|3879|3880|3879|3880|3879|3879|3878|1409
1713960300000|2024-04-24 12:05:00|3879|3878|3881|3880|3881|3880|3879|3878|3781
1713960600000|2024-04-24 12:10:00|3882|3881|3885|3884|3885|3884|3882|3881|5714
1713960900000|2024-04-24 12:15:00|3884|3883|3885|3884|3886|3885|3884|3883|8586
1713961200000|2024-04-24 12:20:00|3884|3883|3884|3883|3885|3884|3883|3882|3184
1713961500000|2024-04-24 12:25:00|3883|3882|3883|3881|3883|3882|3882|3880|1544
1713961800000|2024-04-24 12:30:00|3882|3882|3880|3878|3882|3882|3880|3878|31361
1713962100000|2024-04-24 12:35:00|3879|3877|3879|3877|3879|3878|3877|3875|16963
1713962400000|2024-04-24 12:40:00|3880|3878|3877|3876|3882|3880|3877|3876|45258
1713962700000|2024-04-24 12:45:00|3878|3877|3875|3874|3878|3877|3875|3874|9521
1713963000000|2024-04-24 12:50:00|3876|3875|3873|3872|3876|3875|3872|3871|4665
1713963300000|2024-04-24 12:55:00|3872|3871|3870|3869|3872|3871|3870|3869|9762
1713963600000|2024-04-24 13:00:00|3869|3868|3874|3872|3874|3872|3869|3868|9879
1713963900000|2024-04-24 13:05:00|3873|3871|3875|3874|3876|3875|3872|3871|14323
1713964200000|2024-04-24 13:10:00|3874|3873|3874|3873|3874|3873|3871|3870|22500
1713964500000|2024-04-24 13:15:00|3873|3872|3878|3876|3879|3877|3873|3871|6142
1713964800000|2024-04-24 13:20:00|3877|3877|3874|3873|3878|3877|3874|3873|21522
1713965100000|2024-04-24 13:25:00|3875|3874|3875|3873|3877|3876|3874|3873|10179
1713965400000|2024-04-24 13:30:00|3874|3871|3860|3858|3874|3871|3859|3857|26678
1713965700000|2024-04-24 13:35:00|3859|3857|3852|3851|3859|3858|3850|3849|19881
1713966000000|2024-04-24 13:40:00|3854|3850|3859|3857|3859|3857|3854|3850|14512
1713966300000|2024-04-24 13:45:00|3860|3858|3860|3858|3863|3861|3857|3855|14418
1713966600000|2024-04-24 13:50:00|3859|3859|3861|3860|3864|3863|3859|3858|19021
1713966900000|2024-04-24 13:55:00|3862|3861|3859|3858|3865|3864|3859|3857|18834
1713967200000|2024-04-24 14:00:00|3860|3857|3859|3858|3861|3860|3857|3856|36156
1713967500000|2024-04-24 14:05:00|3858|3857|3858|3857|3861|3860|3857|3856|38568
1713967800000|2024-04-24 14:10:00|3859|3856|3857|3855|3859|3857|3857|3855|8358
1713968100000|2024-04-24 14:15:00|3858|3856|3855|3854|3859|3857|3855|3853|5666
1713968400000|2024-04-24 14:20:00|3854|3853|3854|3853|3856|3855|3854|3853|7065
1713968700000|2024-04-24 14:25:00|3855|3854|3853|3852|3855|3854|3852|3851|4563
1713969000000|2024-04-24 14:30:00|3855|3853|3862|3861|3862|3861|3853|3852|27321
1713969300000|2024-04-24 14:35:00|3861|3860|3866|3865|3867|3865|3861|3860|16513
1713969600000|2024-04-24 14:40:00|3867|3864|3860|3859|3867|3864|3860|3859|11178
1713969900000|2024-04-24 14:45:00|3861|3860|3862|3861|3863|3861|3860|3859|4768
1713970200000|2024-04-24 14:50:00|3861|3860|3861|3860|3863|3861|3861|3860|7124
1713970500000|2024-04-24 14:55:00|3862|3861|3862|3861|3862|3861|3861|3860|6416
1713970800000|2024-04-24 15:00:00|3863|3860|3861|3860|3863|3861|3861|3860|10158
1713971100000|2024-04-24 15:05:00|3862|3861|3857|3856|3862|3861|3857|3856|7687
1713971400000|2024-04-24 15:10:00|3858|3857|3862|3861|3862|3861|3858|3857|15663
1713971700000|2024-04-24 15:15:00|3861|3860|3862|3861|3863|3862|3861|3860|20409
1713972000000|2024-04-24 15:20:00|3861|3860|3861|3860|3863|3861|3861|3860|66368
1713972300000|2024-04-24 15:25:00|3860|3859|3860|3859|3861|3860|3860|3859|15243
1714028400000|2024-04-25 07:00:00|4050|4043|4010|4008|4056|4052|4004|4001|41895
1714028700000|2024-04-25 07:05:00|4012|4009|4023|4021|4030|4029|4012|4009|184176
1714029000000|2024-04-25 07:10:00|4024|4022|4024|4022|4029|4027|4015|4013|22785
1714029300000|2024-04-25 07:15:00|4023|4021|4022|4021|4027|4026|4019|4017|27793
1714029600000|2024-04-25 07:20:00|4023|4020|4028|4026|4033|4032|4023|4020|16383
1714029900000|2024-04-25 07:25:00|4027|4025|4020|4018|4027|4025|4017|4015|19541
1714030200000|2024-04-25 07:30:00|4021|4019|4025|4024|4031|4030|4020|4018|30923
1714030500000|2024-04-25 07:35:00|4026|4022|4024|4023|4026|4025|4018|4017|16761
1714030800000|2024-04-25 07:40:00|4023|4022|4035|4033|4035|4034|4023|4021|41451
1714031100000|2024-04-25 07:45:00|4034|4034|4034|4033|4039|4038|4031|4030|35590
1714031400000|2024-04-25 07:50:00|4033|4032|4030|4029|4037|4036|4025|4024|31357
1714031700000|2024-04-25 07:55:00|4029|4028|4028|4027|4030|4029|4024|4023|34770
1714032000000|2024-04-25 08:00:00|4025|4023|4024|4023|4025|4024|4019|4018|94894
1714032300000|2024-04-25 08:05:00|4025|4024|4032|4030|4033|4031|4024|4023|43854
1714032600000|2024-04-25 08:10:00|4031|4031|4051|4049|4051|4049|4031|4031|19401
1714032900000|2024-04-25 08:15:00|4052|4050|4060|4059|4062|4061|4051|4049|22127
1714033200000|2024-04-25 08:20:00|4061|4061|4057|4056|4069|4067|4057|4056|20067
1714033500000|2024-04-25 08:25:00|4056|4055|4056|4054|4057|4056|4048|4047|63220
1714033800000|2024-04-25 08:30:00|4055|4053|4043|4042|4056|4053|4043|4042|6176
1714034100000|2024-04-25 08:35:00|4044|4043|4048|4047|4048|4047|4043|4042|4911
1714034400000|2024-04-25 08:40:00|4049|4046|4048|4047|4052|4050|4048|4046|11030
1714034700000|2024-04-25 08:45:00|4049|4048|4047|4046|4050|4048|4040|4039|10544
1714035000000|2024-04-25 08:50:00|4048|4047|4045|4044|4050|4049|4045|4044|11317
1714035300000|2024-04-25 08:55:00|4047|4046|4051|4049|4051|4050|4046|4045|24900
1714035600000|2024-04-25 09:00:00|4052|4051|4066|4065|4066|4065|4052|4050|13562
1714035900000|2024-04-25 09:05:00|4067|4066|4063|4062|4073|4072|4061|4060|13595
1714036200000|2024-04-25 09:10:00|4064|4063|4070|4068|4070|4068|4064|4063|9896
1714036500000|2024-04-25 09:15:00|4069|4069|4066|4064|4074|4072|4064|4063|9914
1714036800000|2024-04-25 09:20:00|4067|4065|4063|4062|4068|4066|4062|4061|8684
1714037100000|2024-04-25 09:25:00|4064|4063|4070|4068|4071|4069|4064|4063|16432
1714037400000|2024-04-25 09:30:00|4069|4069|4069|4068|4071|4070|4066|4064|7899
1714037700000|2024-04-25 09:35:00|4070|4067|4072|4070|4073|4072|4069|4067|11228
1714038000000|2024-04-25 09:40:00|4073|4071|4072|4070|4074|4072|4070|4069|11118
1714038300000|2024-04-25 09:45:00|4073|4072|4077|4075|4081|4080|4073|4072|8425
1714038600000|2024-04-25 09:50:00|4079|4076|4076|4075|4081|4080|4076|4075|5277
1714038900000|2024-04-25 09:55:00|4077|4076|4074|4073|4078|4076|4074|4073|10349
1714039200000|2024-04-25 10:00:00|4073|4071|4068|4067|4073|4071|4068|4067|5496
1714039500000|2024-04-25 10:05:00|4069|4068|4073|4072|4074|4072|4068|4067|8202
1714039800000|2024-04-25 10:10:00|4074|4073|4070|4069|4076|4075|4070|4069|28113
1714040100000|2024-04-25 10:15:00|4071|4068|4068|4067|4071|4070|4067|4066|6994
1714040400000|2024-04-25 10:20:00|4069|4068|4067|4066|4070|4069|4067|4066|6203
1714040700000|2024-04-25 10:25:00|4066|4065|4065|4064|4068|4066|4063|4061|8329
1714041000000|2024-04-25 10:30:00|4064|4063|4073|4071|4073|4072|4064|4063|9124
1714041300000|2024-04-25 10:35:00|4072|4072|4074|4073|4076|4075|4072|4071|10453
1714041600000|2024-04-25 10:40:00|4075|4074|4078|4077|4078|4077|4074|4073|8807
1714041900000|2024-04-25 10:45:00|4079|4078|4084|4082|4085|4083|4079|4078|5902
1714042200000|2024-04-25 10:50:00|4085|4083|4084|4083|4089|4088|4084|4083|7263
1714042500000|2024-04-25 10:55:00|4085|4084|4079|4077|4085|4084|4079|4077|7741
1714042800000|2024-04-25 11:00:00|4080|4078|4079|4078|4081|4080|4073|4072|9910
1714043100000|2024-04-25 11:05:00|4080|4079|4076|4075|4080|4079|4074|4073|9516
1714043400000|2024-04-25 11:10:00|4075|4074|4076|4074|4076|4075|4073|4072|9540
1714043700000|2024-04-25 11:15:00|4075|4078|4076|4075|4080|4078|4075|4075|8040
1714044000000|2024-04-25 11:20:00|4075|4074|4074|4073|4075|4074|4073|4072|3618
1714044300000|2024-04-25 11:25:00|4073|4072|4078|4076|4078|4077|4073|4072|6040
1714044600000|2024-04-25 11:30:00|4079|4077|4077|4076|4079|4077|4077|4076|9400
1714044900000|2024-04-25 11:35:00|4078|4077|4083|4082|4084|4083|4077|4076|11718
1714045200000|2024-04-25 11:40:00|4084|4083|4095|4094|4096|4095|4084|4083|11507
1714045500000|2024-04-25 11:45:00|4094|4093|4092|4091|4096|4095|4091|4090|9043
1714045800000|2024-04-25 11:50:00|4091|4090|4091|4090|4095|4094|4090|4089|6559
1714046100000|2024-04-25 11:55:00|4092|4089|4090|4088|4092|4090|4086|4085|10964
1714046400000|2024-04-25 12:00:00|4089|4089|4091|4089|4091|4090|4088|4086|7459
1714046700000|2024-04-25 12:05:00|4090|4088|4091|4090|4091|4090|4089|4088|3954
1714047000000|2024-04-25 12:10:00|4090|4089|4088|4087|4093|4092|4088|4086|127921
1714047300000|2024-04-25 12:15:00|4089|4088|4092|4091|4094|4093|4088|4087|8919
1714047600000|2024-04-25 12:20:00|4091|4090|4088|4087|4092|4091|4088|4087|11200
1714047900000|2024-04-25 12:25:00|4089|4088|4089|4087|4092|4090|4089|4087|14007
1714048200000|2024-04-25 12:30:00|4090|4088|4085|4084|4091|4089|4085|4083|15873
1714048500000|2024-04-25 12:35:00|4082|4083|4082|4081|4084|4083|4079|4078|19612
1714048800000|2024-04-25 12:40:00|4083|4082|4079|4077|4083|4082|4074|4073|20557
1714049100000|2024-04-25 12:45:00|4080|4078|4092|4091|4095|4094|4078|4077|34244
1714049400000|2024-04-25 12:50:00|4094|4093|4075|4073|4098|4097|4074|4073|32905
1714049700000|2024-04-25 12:55:00|4077|4076|4072|4070|4078|4076|4067|4066|16289
1714050000000|2024-04-25 13:00:00|4071|4068|4074|4072|4074|4073|4068|4067|8615
1714050300000|2024-04-25 13:05:00|4073|4071|4063|4062|4073|4071|4062|4060|12909
1714050600000|2024-04-25 13:10:00|4064|4063|4061|4060|4066|4065|4059|4058|9104
1714050900000|2024-04-25 13:15:00|4062|4061|4065|4064|4068|4067|4061|4060|13111
1714051200000|2024-04-25 13:20:00|4064|4063|4071|4070|4071|4070|4063|4062|11305
1714051500000|2024-04-25 13:25:00|4072|4071|4064|4063|4073|4072|4064|4063|16914
1714051800000|2024-04-25 13:30:00|4063|4062|4049|4047|4065|4064|4041|4040|40591
1714052100000|2024-04-25 13:35:00|4047|4045|4051|4050|4055|4054|4042|4040|30025
1714052400000|2024-04-25 13:40:00|4050|4049|4048|4047|4051|4050|4040|4039|19913
1714052700000|2024-04-25 13:45:00|4047|4046|4050|4049|4053|4051|4047|4046|18212
1714053000000|2024-04-25 13:50:00|4051|4050|4055|4053|4055|4054|4049|4048|13686
1714053300000|2024-04-25 13:55:00|4054|4052|4058|4056|4060|4058|4046|4045|13607
1714053600000|2024-04-25 14:00:00|4057|4057|4055|4054|4061|4059|4054|4052|114569
1714053900000|2024-04-25 14:05:00|4054|4053|4051|4050|4058|4056|4051|4050|19027
1714054200000|2024-04-25 14:10:00|4050|4049|4049|4048|4050|4049|4045|4044|15657
1714054500000|2024-04-25 14:15:00|4048|4047|4047|4046|4049|4048|4047|4046|39212
1714054800000|2024-04-25 14:20:00|4046|4045|4049|4048|4050|4048|4045|4044|9392
1714055100000|2024-04-25 14:25:00|4048|4047|4052|4051|4053|4052|4048|4047|109818
1714055400000|2024-04-25 14:30:00|4051|4050|4057|4056|4057|4056|4049|4048|16259
1714055700000|2024-04-25 14:35:00|4058|4057|4052|4051|4058|4057|4052|4051|7805
1714056000000|2024-04-25 14:40:00|4053|4052|4056|4055|4057|4056|4053|4052|30865
1714056300000|2024-04-25 14:45:00|4057|4056|4059|4058|4060|4059|4056|4055|14215
1714056600000|2024-04-25 14:50:00|4058|4057|4065|4064|4067|4066|4057|4056|16168
1714056900000|2024-04-25 14:55:00|4064|4063|4065|4064|4066|4065|4064|4063|16146
1714057200000|2024-04-25 15:00:00|4066|4065|4065|4064|4067|4066|4065|4064|15787
1714057500000|2024-04-25 15:05:00|4064|4063|4064|4063|4064|4063|4063|4062|21431
1714057800000|2024-04-25 15:10:00|4065|4064|4074|4073|4075|4074|4065|4064|29208
1714058100000|2024-04-25 15:15:00|4073|4072|4070|4069|4074|4073|4070|4068|15430
1714058400000|2024-04-25 15:20:00|4071|4070|4075|4074|4077|4076|4070|4069|20276
1714058700000|2024-04-25 15:25:00|4076|4075|4073|4071|4076|4075|4073|4071|32779
1714114800000|2024-04-26 07:00:00|4105|4100|4123|4120|4127|4124|4105|4100|26041
1714115100000|2024-04-26 07:05:00|4121|4118|4140|4138|4140|4138|4119|4117|16166
1714115400000|2024-04-26 07:10:00|4137|4135|4139|4137|4144|4142|4126|4124|13758
1714115700000|2024-04-26 07:15:00|4141|4139|4145|4143|4145|4143|4134|4132|8043
1714116000000|2024-04-26 07:20:00|4146|4144|4140|4139|4147|4145|4138|4136|7542
1714116300000|2024-04-26 07:25:00|4139|4137|4132|4131|4141|4139|4130|4129|5280
1714116600000|2024-04-26 07:30:00|4131|4130|4130|4129|4133|4132|4130|4129|5874
1714116900000|2024-04-26 07:35:00|4131|4130|4134|4133|4135|4134|4130|4129|12518
1714117200000|2024-04-26 07:40:00|4133|4132|4125|4124|4134|4133|4125|4124|12337
1714117500000|2024-04-26 07:45:00|4126|4125|4123|4122|4126|4125|4123|4122|5161
1714117800000|2024-04-26 07:50:00|4124|4123|4124|4122|4125|4124|4123|4122|6640
1714118100000|2024-04-26 07:55:00|4123|4124|4125|4124|4126|4125|4123|4122|8096
1714118400000|2024-04-26 08:00:00|4124|4123|4115|4114|4126|4125|4115|4114|12787
1714118700000|2024-04-26 08:05:00|4117|4116|4119|4118|4122|4121|4117|4116|5573
1714119000000|2024-04-26 08:10:00|4120|4119|4118|4117|4120|4119|4117|4116|3737
1714119300000|2024-04-26 08:15:00|4117|4116|4115|4114|4117|4116|4112|4111|12547
1714119600000|2024-04-26 08:20:00|4114|4113|4119|4118|4120|4119|4113|4111|7694
1714119900000|2024-04-26 08:25:00|4118|4117|4117|4115|4119|4118|4115|4114|5097
1714120200000|2024-04-26 08:30:00|4116|4114|4116|4115|4117|4115|4115|4114|5023
1714120500000|2024-04-26 08:35:00|4115|4114|4118|4117|4118|4117|4115|4114|5025
1714120800000|2024-04-26 08:40:00|4117|4116|4118|4116|4119|4118|4116|4114|5607
1714121100000|2024-04-26 08:45:00|4119|4117|4119|4118|4120|4119|4118|4116|3792
1714121400000|2024-04-26 08:50:00|4118|4117|4114|4113|4118|4117|4114|4113|1969
1714121700000|2024-04-26 08:55:00|4113|4112|4103|4102|4114|4113|4103|4102|9377
1714122000000|2024-04-26 09:00:00|4102|4101|4112|4111|4113|4111|4099|4098|11225
1714122300000|2024-04-26 09:05:00|4111|4110|4109|4107|4111|4111|4104|4103|11984
1714122600000|2024-04-26 09:10:00|4108|4108|4106|4104|4109|4108|4105|4104|5367
1714122900000|2024-04-26 09:15:00|4107|4105|4105|4104|4108|4106|4105|4104|4845
1714123200000|2024-04-26 09:20:00|4106|4103|4110|4108|4110|4108|4105|4103|17497
1714123500000|2024-04-26 09:25:00|4109|4107|4111|4109|4112|4110|4108|4107|7050
1714123800000|2024-04-26 09:30:00|4112|4110|4111|4109|4112|4111|4110|4109|7347
1714124100000|2024-04-26 09:35:00|4112|4110|4110|4109|4112|4111|4110|4109|6564
1714124400000|2024-04-26 09:40:00|4112|4111|4113|4112|4113|4112|4111|4110|7189
1714124700000|2024-04-26 09:45:00|4114|4113|4120|4119|4120|4119|4114|4113|12154
1714125000000|2024-04-26 09:50:00|4118|4117|4116|4115|4118|4117|4114|4113|8153
1714125300000|2024-04-26 09:55:00|4117|4116|4116|4114|4118|4117|4116|4114|8114
1714125600000|2024-04-26 10:00:00|4115|4115|4111|4110|4115|4115|4108|4107|14193
1714125900000|2024-04-26 10:05:00|4110|4109|4106|4105|4110|4109|4104|4103|5348
1714126200000|2024-04-26 10:10:00|4105|4104|4100|4098|4105|4104|4100|4098|3768
1714126500000|2024-04-26 10:15:00|4099|4097|4099|4098|4100|4099|4098|4097|4880
1714126800000|2024-04-26 10:20:00|4100|4099|4101|4100|4102|4100|4099|4097|7772
1714127100000|2024-04-26 10:25:00|4102|4101|4104|4103|4105|4104|4102|4100|6240
1714127400000|2024-04-26 10:30:00|4105|4104|4104|4102|4105|4104|4100|4099|9340
1714127700000|2024-04-26 10:35:00|4105|4103|4108|4106|4108|4107|4105|4103|3691
1714128000000|2024-04-26 10:40:00|4107|4107|4110|4109|4111|4109|4107|4107|2704
1714128300000|2024-04-26 10:45:00|4111|4110|4112|4111|4112|4111|4110|4109|8028
1714128600000|2024-04-26 10:50:00|4111|4110|4113|4112|4113|4112|4109|4108|4551
1714128900000|2024-04-26 10:55:00|4114|4113|4113|4111|4116|4115|4112|4111|7192
1714129200000|2024-04-26 11:00:00|4115|4112|4116|4114|4116|4115|4114|4112|4723
1714129500000|2024-04-26 11:05:00|4115|4113|4114|4113|4116|4115|4112|4111|5048
1714129800000|2024-04-26 11:10:00|4113|4112|4110|4109|4113|4112|4109|4107|1640
1714130100000|2024-04-26 11:15:00|4109|4108|4110|4109|4111|4110|4108|4106|4895
1714130400000|2024-04-26 11:20:00|4109|4108|4110|4109|4110|4109|4106|4104|4784
1714130700000|2024-04-26 11:25:00|4109|4108|4110|4108|4112|4110|4107|4105|9240
1714131000000|2024-04-26 11:30:00|4109|4109|4106|4105|4111|4110|4105|4104|4662
1714131300000|2024-04-26 11:35:00|4105|4104|4104|4103|4106|4105|4104|4103|2931
1714131600000|2024-04-26 11:40:00|4105|4104|4106|4105|4106|4105|4105|4104|2072
1714131900000|2024-04-26 11:45:00|4105|4104|4106|4105|4107|4106|4104|4103|5979
1714132200000|2024-04-26 11:50:00|4107|4104|4108|4106|4108|4106|4106|4104|2461
1714132500000|2024-04-26 11:55:00|4107|4105|4106|4104|4107|4105|4105|4104|2454
1714132800000|2024-04-26 12:00:00|4105|4103|4100|4099|4105|4104|4100|4099|7931
1714133100000|2024-04-26 12:05:00|4099|4098|4099|4098|4100|4099|4098|4097|2420
1714133400000|2024-04-26 12:10:00|4100|4099|4103|4102|4104|4102|4100|4099|7364
1714133700000|2024-04-26 12:15:00|4102|4101|4104|4103|4104|4103|4102|4101|6117
1714134000000|2024-04-26 12:20:00|4105|4104|4106|4104|4107|4105|4105|4104|18017
1714134300000|2024-04-26 12:25:00|4105|4105|4104|4102|4105|4105|4103|4101|3583
1714134600000|2024-04-26 12:30:00|4105|4103|4113|4111|4113|4111|4103|4101|8119
1714134900000|2024-04-26 12:35:00|4112|4110|4118|4116|4118|4117|4112|4110|10231
1714135200000|2024-04-26 12:40:00|4119|4117|4118|4116|4119|4117|4116|4114|1652
1714135500000|2024-04-26 12:45:00|4116|4117|4107|4105|4116|4117|4104|4103|9888
1714135800000|2024-04-26 12:50:00|4108|4106|4107|4105|4108|4106|4104|4103|5454
1714136100000|2024-04-26 12:55:00|4108|4106|4105|4103|4109|4107|4104|4102|5166
1714136400000|2024-04-26 13:00:00|4104|4104|4108|4106|4108|4107|4104|4104|5362
1714136700000|2024-04-26 13:05:00|4109|4107|4105|4103|4109|4108|4103|4102|10535
1714137000000|2024-04-26 13:10:00|4104|4104|4100|4099|4107|4105|4099|4098|7449
1714137300000|2024-04-26 13:15:00|4101|4098|4101|4099|4103|4102|4099|4098|7152
1714137600000|2024-04-26 13:20:00|4102|4100|4104|4103|4104|4103|4102|4099|2620
1714137900000|2024-04-26 13:25:00|4105|4104|4102|4100|4105|4104|4101|4100|10566
1714138200000|2024-04-26 13:30:00|4101|4101|4105|4103|4111|4109|4099|4098|13248
1714138500000|2024-04-26 13:35:00|4106|4105|4114|4113|4114|4113|4105|4104|10843
1714138800000|2024-04-26 13:40:00|4113|4112|4112|4111|4116|4114|4110|4109|8374
1714139100000|2024-04-26 13:45:00|4113|4112|4114|4113|4115|4114|4109|4108|12636
1714139400000|2024-04-26 13:50:00|4113|4112|4119|4118|4119|4118|4111|4110|12999
1714139700000|2024-04-26 13:55:00|4118|4117|4117|4115|4118|4117|4115|4113|12729
1714140000000|2024-04-26 14:00:00|4119|4118|4121|4120|4121|4120|4118|4116|12404
1714140300000|2024-04-26 14:05:00|4122|4121|4119|4118|4126|4125|4119|4118|14699
1714140600000|2024-04-26 14:10:00|4118|4117|4123|4122|4123|4122|4118|4116|10470
1714140900000|2024-04-26 14:15:00|4121|4120|4122|4121|4122|4121|4120|4119|6054
1714141200000|2024-04-26 14:20:00|4123|4122|4122|4121|4124|4123|4118|4117|6765
1714141500000|2024-04-26 14:25:00|4121|4120|4122|4120|4124|4122|4121|4120|4525
1714141800000|2024-04-26 14:30:00|4123|4121|4122|4121|4126|4125|4122|4121|10140
1714142100000|2024-04-26 14:35:00|4121|4120|4125|4123|4125|4123|4119|4118|7734
1714142400000|2024-04-26 14:40:00|4124|4124|4128|4126|4128|4127|4124|4123|8519
1714142700000|2024-04-26 14:45:00|4127|4127|4131|4129|4132|4131|4127|4126|8705
1714143000000|2024-04-26 14:50:00|4130|4130|4129|4128|4132|4130|4129|4127|6974
1714143300000|2024-04-26 14:55:00|4128|4127|4128|4127|4129|4128|4127|4126|6677
1714143600000|2024-04-26 15:00:00|4129|4128|4129|4127|4129|4128|4128|4127|7127
1714143900000|2024-04-26 15:05:00|4128|4128|4129|4128|4129|4128|4127|4126|8034
1714144200000|2024-04-26 15:10:00|4128|4127|4132|4131|4132|4131|4126|4125|11370
1714144500000|2024-04-26 15:15:00|4131|4130|4139|4138|4139|4138|4130|4128|12265
1714144800000|2024-04-26 15:20:00|4140|4139|4136|4134|4141|4140|4136|4134|15510
1714145100000|2024-04-26 15:25:00|4135|4135|4139|4137|4139|4137|4135|4134|19921
1714374000000|2024-04-29 07:00:00|4119|4116|4124|4121|4131|4128|4115|4110|15382
1714374300000|2024-04-29 07:05:00|4123|4120|4125|4123|4127|4125|4121|4119|5508
1714374600000|2024-04-29 07:10:00|4126|4124|4129|4127|4132|4130|4125|4123|7167
1714374900000|2024-04-29 07:15:00|4130|4128|4137|4135|4137|4135|4127|4125|14137
1714375200000|2024-04-29 07:20:00|4136|4136|4127|4126|4140|4138|4127|4126|12463
1714375500000|2024-04-29 07:25:00|4126|4125|4139|4137|4139|4137|4125|4124|13901
1714375800000|2024-04-29 07:30:00|4138|4135|4139|4138|4144|4143|4133|4132|7656
1714376100000|2024-04-29 07:35:00|4140|4139|4138|4137|4144|4142|4137|4135|8558
1714376400000|2024-04-29 07:40:00|4139|4138|4143|4141|4146|4145|4137|4136|18753
1714376700000|2024-04-29 07:45:00|4141|4140|4132|4130|4141|4140|4130|4129|6439
1714377000000|2024-04-29 07:50:00|4131|4129|4129|4127|4132|4131|4129|4127|5991
1714377300000|2024-04-29 07:55:00|4128|4128|4131|4130|4136|4134|4128|4127|6301
1714377600000|2024-04-29 08:00:00|4130|4128|4132|4130|4132|4131|4127|4126|4811
1714377900000|2024-04-29 08:05:00|4133|4131|4138|4136|4138|4136|4133|4131|5106
1714378200000|2024-04-29 08:10:00|4137|4135|4140|4138|4140|4139|4134|4133|4483
1714378500000|2024-04-29 08:15:00|4139|4136|4138|4136|4140|4137|4136|4135|36562
1714378800000|2024-04-29 08:20:00|4139|4137|4130|4128|4140|4138|4129|4127|4645
1714379100000|2024-04-29 08:25:00|4129|4127|4134|4133|4135|4133|4127|4126|11665
1714379400000|2024-04-29 08:30:00|4133|4132|4127|4125|4135|4133|4126|4125|6553
1714379700000|2024-04-29 08:35:00|4125|4124|4132|4130|4132|4130|4125|4124|7086
1714380000000|2024-04-29 08:40:00|4131|4128|4134|4132|4134|4133|4129|4128|7916
1714380300000|2024-04-29 08:45:00|4133|4131|4131|4130|4135|4133|4131|4130|12477
1714380600000|2024-04-29 08:50:00|4133|4131|4131|4130|4135|4134|4129|4128|4471
1714380900000|2024-04-29 08:55:00|4130|4129|4128|4126|4131|4130|4127|4126|3453
1714381200000|2024-04-29 09:00:00|4127|4125|4130|4129|4133|4132|4127|4125|14836
1714381500000|2024-04-29 09:05:00|4129|4128|4130|4129|4130|4129|4129|4127|3539
1714381800000|2024-04-29 09:10:00|4131|4130|4136|4135|4137|4136|4130|4129|8751
1714382100000|2024-04-29 09:15:00|4137|4134|4135|4133|4138|4137|4133|4131|11895
1714382400000|2024-04-29 09:20:00|4134|4132|4133|4132|4134|4133|4133|4131|4115
1714382700000|2024-04-29 09:25:00|4132|4131|4131|4129|4132|4132|4131|4129|4682
1714383000000|2024-04-29 09:30:00|4129|4130|4128|4126|4129|4130|4127|4126|3582
1714383300000|2024-04-29 09:35:00|4127|4127|4129|4128|4131|4130|4127|4127|7086
1714383600000|2024-04-29 09:40:00|4128|4127|4128|4127|4128|4128|4127|4125|3693
1714383900000|2024-04-29 09:45:00|4127|4126|4124|4123|4127|4127|4124|4122|2549
1714384200000|2024-04-29 09:50:00|4125|4124|4126|4124|4126|4125|4123|4122|2428
1714384500000|2024-04-29 09:55:00|4125|4125|4126|4124|4126|4125|4124|4123|3686
1714384800000|2024-04-29 10:00:00|4124|4123|4129|4127|4129|4128|4124|4123|4841
1714385100000|2024-04-29 10:05:00|4128|4126|4132|4130|4132|4130|4127|4126|29864
1714385400000|2024-04-29 10:10:00|4131|4129|4131|4130|4132|4131|4130|4129|4953
1714385700000|2024-04-29 10:15:00|4132|4129|4130|4129|4132|4130|4130|4129|5780
1714386000000|2024-04-29 10:20:00|4129|4128|4130|4129|4130|4129|4129|4128|1204
1714386300000|2024-04-29 10:25:00|4131|4130|4131|4130|4131|4130|4130|4129|3393
1714386600000|2024-04-29 10:30:00|4129|4128|4131|4129|4132|4130|4129|4128|4916
1714386900000|2024-04-29 10:35:00|4132|4130|4132|4131|4134|4132|4132|4130|4678
1714387200000|2024-04-29 10:40:00|4133|4130|4130|4129|4133|4132|4130|4129|3253
1714387500000|2024-04-29 10:45:00|4129|4128|4130|4129|4131|4130|4129|4128|13955
1714387800000|2024-04-29 10:50:00|4131|4130|4132|4131|4132|4131|4131|4130|8676
1714388100000|2024-04-29 10:55:00|4133|4132|4131|4130|4133|4132|4131|4130|953
1714388400000|2024-04-29 11:00:00|4132|4131|4130|4129|4132|4131|4130|4129|5225
1714388700000|2024-04-29 11:05:00|4129|4128|4125|4124|4129|4128|4124|4122|3136
1714389000000|2024-04-29 11:10:00|4126|4125|4125|4124|4126|4125|4123|4122|7102
1714389300000|2024-04-29 11:15:00|4126|4125|4127|4126|4128|4127|4126|4125|4114
1714389600000|2024-04-29 11:20:00|4128|4127|4129|4128|4129|4128|4128|4127|1172
1714389900000|2024-04-29 11:25:00|4130|4129|4131|4130|4131|4130|4129|4128|8852
1714390200000|2024-04-29 11:30:00|4132|4131|4134|4133|4134|4133|4131|4130|6023
1714390500000|2024-04-29 11:35:00|4133|4132|4135|4134|4135|4134|4133|4132|4684
1714390800000|2024-04-29 11:40:00|4136|4135|4133|4132|4136|4135|4133|4132|10158
1714391100000|2024-04-29 11:45:00|4132|4131|4133|4132|4133|4132|4132|4131|2971
1714391400000|2024-04-29 11:50:00|4134|4133|4135|4134|4135|4134|4134|4133|1985
1714391700000|2024-04-29 11:55:00|4136|4133|4135|4133|4136|4133|4134|4133|4567
1714392000000|2024-04-29 12:00:00|4136|4134|4140|4139|4142|4141|4136|4133|23534
1714392300000|2024-04-29 12:05:00|4141|4140|4137|4136|4141|4140|4136|4135|9814
1714392600000|2024-04-29 12:10:00|4136|4135|4137|4136|4137|4136|4136|4135|6161
1714392900000|2024-04-29 12:15:00|4138|4137|4136|4135|4138|4137|4135|4134|6220
1714393200000|2024-04-29 12:20:00|4135|4134|4132|4131|4135|4134|4129|4128|5463
1714393500000|2024-04-29 12:25:00|4131|4130|4132|4131|4133|4132|4131|4130|4725
1714393800000|2024-04-29 12:30:00|4131|4130|4133|4132|4135|4134|4130|4129|8379
1714394100000|2024-04-29 12:35:00|4132|4131|4134|4133|4134|4133|4131|4130|7625
1714394400000|2024-04-29 12:40:00|4133|4132|4134|4133|4135|4134|4133|4132|14208
1714394700000|2024-04-29 12:45:00|4133|4132|4135|4133|4135|4134|4132|4131|3424
1714395000000|2024-04-29 12:50:00|4134|4134|4129|4128|4135|4134|4128|4126|4846
1714395300000|2024-04-29 12:55:00|4130|4129|4131|4130|4132|4130|4129|4128|5397
1714395600000|2024-04-29 13:00:00|4130|4129|4131|4129|4131|4130|4129|4128|8617
1714395900000|2024-04-29 13:05:00|4130|4130|4132|4131|4132|4131|4130|4129|9833
1714396200000|2024-04-29 13:10:00|4131|4130|4132|4131|4133|4132|4131|4130|8835
1714396500000|2024-04-29 13:15:00|4131|4130|4131|4130|4132|4131|4129|4128|6620
1714396800000|2024-04-29 13:20:00|4130|4129|4128|4126|4130|4129|4127|4126|7359
1714397100000|2024-04-29 13:25:00|4127|4127|4124|4123|4127|4127|4124|4123|3689
1714397400000|2024-04-29 13:30:00|4123|4122|4126|4124|4126|4125|4120|4119|18652
1714397700000|2024-04-29 13:35:00|4127|4125|4124|4122|4127|4126|4117|4116|10740
1714398000000|2024-04-29 13:40:00|4123|4121|4126|4125|4127|4125|4122|4121|6989
1714398300000|2024-04-29 13:45:00|4125|4124|4123|4122|4126|4125|4123|4122|6661
1714398600000|2024-04-29 13:50:00|4124|4123|4126|4125|4126|4125|4124|4123|9559
1714398900000|2024-04-29 13:55:00|4125|4124|4119|4118|4125|4124|4119|4118|5891
1714399200000|2024-04-29 14:00:00|4120|4119|4121|4119|4123|4122|4119|4118|9461
1714399500000|2024-04-29 14:05:00|4120|4118|4118|4116|4120|4119|4115|4114|11987
1714399800000|2024-04-29 14:10:00|4117|4117|4122|4121|4122|4121|4117|4116|11809
1714400100000|2024-04-29 14:15:00|4121|4120|4118|4117|4121|4120|4116|4115|23349
1714400400000|2024-04-29 14:20:00|4117|4116|4119|4118|4120|4119|4117|4116|7028
1714400700000|2024-04-29 14:25:00|4120|4119|4120|4118|4121|4120|4120|4118|8242
1714401000000|2024-04-29 14:30:00|4119|4117|4114|4113|4120|4118|4113|4112|10654
1714401300000|2024-04-29 14:35:00|4113|4112|4114|4113|4115|4114|4110|4109|18721
1714401600000|2024-04-29 14:40:00|4113|4112|4115|4114|4117|4116|4113|4112|5061
1714401900000|2024-04-29 14:45:00|4116|4115|4112|4111|4117|4116|4112|4111|6603
1714402200000|2024-04-29 14:50:00|4111|4110|4110|4109|4111|4110|4108|4107|6672
1714402500000|2024-04-29 14:55:00|4111|4110|4111|4110|4111|4110|4110|4109|3664
1714402800000|2024-04-29 15:00:00|4110|4109|4111|4110|4111|4110|4109|4108|6204
1714403100000|2024-04-29 15:05:00|4110|4109|4109|4108|4110|4110|4106|4105|10409
1714403400000|2024-04-29 15:10:00|4108|4107|4107|4106|4108|4107|4106|4105|8464
1714403700000|2024-04-29 15:15:00|4108|4107|4111|4110|4111|4110|4108|4107|11598
1714404000000|2024-04-29 15:20:00|4110|4109|4107|4106|4110|4109|4107|4106|18868
1714404300000|2024-04-29 15:25:00|4108|4107|4106|4105|4108|4107|4106|4105|17863
1714460400000|2024-04-30 07:00:00|4117|4112|4116|4113|4123|4119|4115|4112|3107
1714460700000|2024-04-30 07:05:00|4115|4114|4112|4110|4120|4118|4111|4109|9342
1714461000000|2024-04-30 07:10:00|4111|4109|4111|4110|4112|4111|4106|4105|14738
1714461300000|2024-04-30 07:15:00|4112|4111|4113|4112|4114|4113|4110|4109|6223
1714461600000|2024-04-30 07:20:00|4112|4111|4110|4109|4116|4115|4110|4109|5720
1714461900000|2024-04-30 07:25:00|4111|4110|4117|4116|4118|4117|4111|4110|3395
1714462200000|2024-04-30 07:30:00|4118|4117|4118|4117|4119|4118|4115|4114|5681
1714462500000|2024-04-30 07:35:00|4117|4115|4114|4113|4117|4116|4114|4113|9496
1714462800000|2024-04-30 07:40:00|4115|4112|4116|4114|4117|4115|4114|4112|4782
1714463100000|2024-04-30 07:45:00|4115|4115|4118|4116|4118|4117|4115|4114|3720
1714463400000|2024-04-30 07:50:00|4117|4117|4117|4115|4118|4117|4116|4115|3365
1714463700000|2024-04-30 07:55:00|4116|4116|4116|4115|4117|4116|4116|4115|1856
1714464000000|2024-04-30 08:00:00|4117|4116|4119|4118|4119|4118|4117|4116|5856
1714464300000|2024-04-30 08:05:00|4120|4117|4125|4124|4125|4124|4119|4117|2645
1714464600000|2024-04-30 08:10:00|4124|4123|4126|4125|4127|4125|4124|4123|2477
1714464900000|2024-04-30 08:15:00|4127|4126|4127|4126|4130|4128|4127|4126|1593
1714465200000|2024-04-30 08:20:00|4128|4127|4128|4127|4128|4127|4125|4124|2466
1714465500000|2024-04-30 08:25:00|4127|4126|4128|4126|4129|4128|4127|4126|2277
1714465800000|2024-04-30 08:30:00|4129|4127|4127|4126|4129|4128|4126|4124|3574
1714466100000|2024-04-30 08:35:00|4128|4127|4129|4128|4129|4128|4127|4126|2303
1714466400000|2024-04-30 08:40:00|4130|4129|4129|4128|4131|4130|4128|4127|3530
1714466700000|2024-04-30 08:45:00|4130|4129|4130|4129|4131|4130|4127|4126|11079
1714467000000|2024-04-30 08:50:00|4131|4130|4129|4128|4131|4130|4128|4127|4328
1714467300000|2024-04-30 08:55:00|4130|4129|4130|4128|4131|4130|4129|4127|2045
1714467600000|2024-04-30 09:00:00|4129|4127|4127|4125|4130|4129|4126|4125|5040
1714467900000|2024-04-30 09:05:00|4126|4126|4125|4124|4127|4126|4124|4123|782
1714468200000|2024-04-30 09:10:00|4124|4123|4129|4128|4129|4128|4124|4123|3021
1714468500000|2024-04-30 09:15:00|4130|4129|4132|4131|4133|4132|4130|4129|3111
1714468800000|2024-04-30 09:20:00|4131|4130|4131|4130|4134|4133|4131|4130|3505
1714469100000|2024-04-30 09:25:00|4132|4131|4133|4132|4134|4133|4131|4130|2316
1714469400000|2024-04-30 09:30:00|4132|4131|4133|4132|4133|4132|4131|4130|2491
1714469700000|2024-04-30 09:35:00|4132|4131|4133|4132|4135|4133|4132|4131|2786
1714470000000|2024-04-30 09:40:00|4134|4133|4133|4132|4134|4133|4133|4132|2586
1714470300000|2024-04-30 09:45:00|4134|4133|4133|4132|4135|4133|4133|4132|1353
1714470600000|2024-04-30 09:50:00|4135|4133|4137|4136|4138|4137|4135|4133|2597
1714470900000|2024-04-30 09:55:00|4138|4137|4140|4139|4140|4139|4138|4137|2540
1714471200000|2024-04-30 10:00:00|4139|4138|4139|4138|4139|4138|4137|4136|1559
1714471500000|2024-04-30 10:05:00|4140|4139|4140|4139|4142|4141|4138|4137|4183
1714471800000|2024-04-30 10:10:00|4141|4140|4139|4138|4141|4140|4138|4137|2167
1714472100000|2024-04-30 10:15:00|4140|4139|4140|4139|4141|4140|4139|4138|7267
1714472400000|2024-04-30 10:20:00|4142|4140|4143|4142|4144|4143|4141|4140|2447
1714472700000|2024-04-30 10:25:00|4142|4141|4144|4143|4145|4143|4142|4141|4317
1714473000000|2024-04-30 10:30:00|4145|4144|4145|4144|4145|4144|4144|4143|2770
1714473300000|2024-04-30 10:35:00|4146|4143|4146|4145|4147|4146|4146|4143|6080
1714473600000|2024-04-30 10:40:00|4145|4144|4143|4142|4145|4144|4143|4142|2421
1714473900000|2024-04-30 10:45:00|4144|4143|4144|4143|4145|4144|4143|4142|3588
1714474200000|2024-04-30 10:50:00|4145|4144|4144|4143|4146|4144|4144|4143|4433
1714474500000|2024-04-30 10:55:00|4142|4141|4142|4141|4144|4143|4141|4140|69555
1714474800000|2024-04-30 11:00:00|4144|4142|4140|4139|4144|4142|4140|4139|3438
1714475100000|2024-04-30 11:05:00|4139|4138|4140|4139|4140|4139|4139|4138|1177
1714475400000|2024-04-30 11:10:00|4141|4140|4140|4139|4141|4140|4140|4139|1639
1714475700000|2024-04-30 11:15:00|4141|4140|4141|4140|4141|4140|4140|4139|3847
1714476000000|2024-04-30 11:20:00|4140|4139|4141|4140|4141|4140|4140|4139|3629
1714476300000|2024-04-30 11:25:00|4140|4139|4137|4136|4140|4139|4136|4135|3546
1714476600000|2024-04-30 11:30:00|4138|4137|4136|4134|4139|4137|4135|4134|2149
1714476900000|2024-04-30 11:35:00|4137|4135|4137|4136|4138|4137|4136|4135|3651
1714477200000|2024-04-30 11:40:00|4136|4135|4137|4136|4138|4137|4136|4135|2037
1714477500000|2024-04-30 11:45:00|4136|4135|4136|4135|4137|4136|4135|4134|1356
1714477800000|2024-04-30 11:50:00|4135|4134|4139|4138|4139|4138|4135|4134|2311
1714478100000|2024-04-30 11:55:00|4140|4139|4140|4138|4140|4139|4139|4138|2546
1714478400000|2024-04-30 12:00:00|4141|4139|4140|4138|4141|4140|4140|4138|4123
1714478700000|2024-04-30 12:05:00|4141|4139|4141|4140|4141|4140|4140|4139|1216
1714479000000|2024-04-30 12:10:00|4142|4141|4141|4140|4142|4141|4140|4139|2359
1714479300000|2024-04-30 12:15:00|4142|4141|4143|4142|4143|4142|4141|4140|918
1714479600000|2024-04-30 12:20:00|4142|4141|4143|4142|4144|4143|4141|4140|1696
1714479900000|2024-04-30 12:25:00|4142|4141|4144|4142|4144|4142|4141|4140|3071
1714480200000|2024-04-30 12:30:00|4142|4141|4140|4139|4143|4142|4139|4138|5010
1714480500000|2024-04-30 12:35:00|4141|4140|4141|4140|4143|4142|4140|4139|2304
1714480800000|2024-04-30 12:40:00|4142|4141|4142|4141|4142|4141|4141|4140|2470
1714481100000|2024-04-30 12:45:00|4143|4142|4145|4144|4145|4144|4142|4141|4189
1714481400000|2024-04-30 12:50:00|4146|4145|4146|4145|4146|4145|4145|4144|5038
1714481700000|2024-04-30 12:55:00|4145|4144|4145|4144|4146|4145|4145|4144|6722
1714482000000|2024-04-30 13:00:00|4144|4143|4141|4140|4144|4143|4141|4140|1730
1714482300000|2024-04-30 13:05:00|4142|4141|4142|4141|4143|4142|4142|4141|2767
1714482600000|2024-04-30 13:10:00|4141|4140|4141|4139|4142|4141|4140|4139|3276
1714482900000|2024-04-30 13:15:00|4140|4140|4140|4139|4141|4140|4139|4138|12019
1714483200000|2024-04-30 13:20:00|4141|4140|4140|4139|4141|4140|4139|4138|5961
1714483500000|2024-04-30 13:25:00|4139|4138|4136|4135|4139|4138|4136|4135|27872
1714483800000|2024-04-30 13:30:00|4137|4136|4133|4132|4137|4136|4131|4130|8322
1714484100000|2024-04-30 13:35:00|4134|4133|4140|4138|4140|4139|4133|4133|5661
1714484400000|2024-04-30 13:40:00|4139|4137|4141|4139|4141|4139|4136|4135|7461
1714484700000|2024-04-30 13:45:00|4142|4140|4141|4140|4143|4142|4139|4138|9642
1714485000000|2024-04-30 13:50:00|4142|4141|4146|4145|4146|4145|4141|4140|8894
1714485300000|2024-04-30 13:55:00|4147|4146|4146|4144|4147|4146|4144|4143|4228
1714485600000|2024-04-30 14:00:00|4145|4145|4147|4146|4147|4146|4144|4143|4389
1714485900000|2024-04-30 14:05:00|4146|4145|4150|4149|4150|4149|4146|4145|11074
1714486200000|2024-04-30 14:10:00|4149|4148|4149|4148|4151|4150|4149|4148|16212
1714486500000|2024-04-30 14:15:00|4150|4149|4149|4148|4150|4149|4146|4145|19654
1714486800000|2024-04-30 14:20:00|4148|4147|4149|4148|4150|4149|4147|4146|9446
1714487100000|2024-04-30 14:25:00|4148|4147|4152|4151|4152|4151|4147|4146|12291
1714487400000|2024-04-30 14:30:00|4151|4150|4144|4143|4152|4151|4144|4143|18447
1714487700000|2024-04-30 14:35:00|4143|4142|4141|4140|4143|4142|4140|4139|9026
1714488000000|2024-04-30 14:40:00|4142|4141|4140|4139|4143|4142|4139|4138|7935
1714488300000|2024-04-30 14:45:00|4139|4138|4137|4136|4139|4138|4136|4135|9787
1714488600000|2024-04-30 14:50:00|4138|4137|4135|4134|4139|4138|4135|4134|7473
1714488900000|2024-04-30 14:55:00|4134|4133|4134|4133|4136|4135|4134|4133|11190
1714489200000|2024-04-30 15:00:00|4135|4134|4131|4130|4135|4134|4131|4130|9588
1714489500000|2024-04-30 15:05:00|4132|4131|4127|4126|4132|4131|4127|4126|15144
1714489800000|2024-04-30 15:10:00|4128|4127|4128|4127|4129|4128|4128|4126|8137
1714490100000|2024-04-30 15:15:00|4129|4128|4129|4128|4131|4130|4128|4127|9776
1714490400000|2024-04-30 15:20:00|4130|4129|4130|4129|4131|4130|4130|4129|12467
1714490700000|2024-04-30 15:25:00|4131|4130|4133|4132|4135|4134|4131|4130|15031
1714546800000|2024-05-01 07:00:00|4139|4120|4138|4136|4154|4148|4136|4120|5454
1714547100000|2024-05-01 07:05:00|4139|4135|4136|4134|4141|4139|4135|4132|4572
1714547400000|2024-05-01 07:10:00|4135|4133|4140|4138|4140|4138|4134|4132|3891
1714547700000|2024-05-01 07:15:00|4142|4140|4146|4143|4149|4148|4142|4140|2236
1714548000000|2024-05-01 07:20:00|4148|4144|4146|4144|4149|4147|4145|4144|3760
1714548300000|2024-05-01 07:25:00|4145|4145|4147|4146|4148|4147|4144|4143|6170
1714548600000|2024-05-01 07:30:00|4149|4147|4155|4153|4155|4153|4148|4147|3955
1714548900000|2024-05-01 07:35:00|4154|4152|4154|4152|4157|4155|4153|4152|5343
1714549200000|2024-05-01 07:40:00|4152|4150|4152|4150|4153|4151|4152|4150|1962
1714549500000|2024-05-01 07:45:00|4154|4151|4163|4161|4163|4161|4154|4151|6547
1714549800000|2024-05-01 07:50:00|4161|4159|4162|4161|4163|4161|4161|4159|2486
1714550100000|2024-05-01 07:55:00|4163|4162|4163|4161|4163|4162|4158|4157|7047
1714550400000|2024-05-01 08:00:00|4165|4163|4168|4166|4168|4166|4163|4161|6246
1714550700000|2024-05-01 08:05:00|4166|4165|4164|4163|4168|4166|4164|4163|3853
1714551000000|2024-05-01 08:10:00|4165|4164|4164|4163|4166|4164|4163|4162|9500
1714551300000|2024-05-01 08:15:00|4163|4162|4161|4160|4164|4163|4159|4157|10117
1714551600000|2024-05-01 08:20:00|4160|4159|4159|4158|4161|4160|4157|4156|2382
1714551900000|2024-05-01 08:25:00|4161|4159|4160|4158|4162|4160|4160|4158|2318
1714552200000|2024-05-01 08:30:00|4162|4159|4149|4147|4163|4161|4148|4146|7509
1714552500000|2024-05-01 08:35:00|4147|4146|4145|4143|4147|4146|4140|4138|2187
1714552800000|2024-05-01 08:40:00|4144|4144|4140|4139|4145|4144|4139|4137|2022
1714553100000|2024-05-01 08:45:00|4141|4138|4147|4145|4149|4147|4139|4137|7900
1714553400000|2024-05-01 08:50:00|4146|4144|4142|4140|4146|4145|4141|4139|9287
1714553700000|2024-05-01 08:55:00|4141|4141|4145|4143|4146|4145|4141|4139|6397
1714554000000|2024-05-01 09:00:00|4144|4140|4135|4133|4144|4140|4135|4133|3579
1714554300000|2024-05-01 09:05:00|4136|4134|4139|4138|4140|4139|4135|4133|3962
1714554600000|2024-05-01 09:10:00|4138|4137|4139|4138|4140|4138|4137|4136|1715
1714554900000|2024-05-01 09:15:00|4140|4139|4140|4138|4141|4139|4139|4138|681
1714555200000|2024-05-01 09:20:00|4141|4139|4141|4140|4142|4140|4139|4138|2103
1714555500000|2024-05-01 09:25:00|4142|4141|4141|4140|4143|4141|4141|4140|1910
1714555800000|2024-05-01 09:30:00|4142|4141|4142|4141|4142|4141|4141|4140|998
1714556100000|2024-05-01 09:35:00|4141|4140|4139|4138|4141|4140|4139|4138|4627
1714556400000|2024-05-01 09:40:00|4140|4139|4140|4138|4143|4141|4139|4138|1662
1714556700000|2024-05-01 09:45:00|4139.5|4138|4142|4140.5|4143.5|4141|4139.5|4137.5|492
1714557000000|2024-05-01 09:50:00|4142.5|4141|4141|4139.5|4142.5|4141|4141|4139.5|0
1714557300000|2024-05-01 09:55:00|4141.5|4140|4143.5|4141|4144.5|4143|4140|4138.5|572
1714557600000|2024-05-01 10:00:00|4143|4140.5|4143.5|4142|4145.5|4143|4143|4140.5|29
1714557900000|2024-05-01 10:05:00|4143|4140|4143|4142|4143|4142|4143|4140|2684
1714558200000|2024-05-01 10:10:00|4144|4143|4145|4143|4146|4144|4142|4141|477
1714558500000|2024-05-01 10:15:00|4143|4142|4139|4137|4145|4143|4139|4137|2633
1714558800000|2024-05-01 10:20:00|4138|4135|4138|4136|4139|4136|4135|4134|2740
1714559100000|2024-05-01 10:25:00|4137|4137|4138|4136|4138|4137|4137|4136|2298
1714559400000|2024-05-01 10:30:00|4137|4135|4136|4135|4137|4136|4136|4135|1404
1714559700000|2024-05-01 10:35:00|4137|4136|4136|4135|4138|4137|4136|4135|2410
1714560000000|2024-05-01 10:40:00|4135|4134|4135|4134|4137|4136|4135|4134|2657
1714560300000|2024-05-01 10:45:00|4136|4135|4138|4137|4138|4137|4136|4134|4961
1714560600000|2024-05-01 10:50:00|4137|4136|4135|4134|4137|4136|4135|4134|1990
1714560900000|2024-05-01 10:55:00|4134|4133|4127|4126|4134|4133|4127|4126|3492
1714561200000|2024-05-01 11:00:00|4128|4127|4133|4131|4133|4131|4128|4127|1556
1714561500000|2024-05-01 11:05:00|4134|4132|4134|4133|4134|4133|4132|4131|4056
1714561800000|2024-05-01 11:10:00|4133|4131|4131|4129|4133|4131|4130|4129|3215
1714562100000|2024-05-01 11:15:00|4130|4130|4131|4129|4133|4132|4130|4129|3122
1714562400000|2024-05-01 11:20:00|4130|4130|4133|4132|4133|4132|4130|4129|3022
1714562700000|2024-05-01 11:25:00|4134|4131|4134|4132|4134|4133|4133|4131|1244
1714563000000|2024-05-01 11:30:00|4133|4131|4132|4131|4134|4133|4132|4131|3458
1714563300000|2024-05-01 11:35:00|4131|4130|4131|4130|4131|4130|4129|4128|2116
1714563600000|2024-05-01 11:40:00|4132|4131|4133|4131|4133|4132|4129|4128|2683
1714563900000|2024-05-01 11:45:00|4132|4132|4133|4131|4133|4132|4132|4131|3135
1714564200000|2024-05-01 11:50:00|4132|4130|4131|4129|4133|4130|4130|4129|1782
1714564500000|2024-05-01 11:55:00|4130|4130|4131|4129|4131|4130|4130|4129|4947
1714564800000|2024-05-01 12:00:00|4130|4130|4139|4138|4139|4138|4130|4130|2896
1714565100000|2024-05-01 12:05:00|4138|4137|4138|4137|4139|4138|4138|4137|977
1714565400000|2024-05-01 12:10:00|4137|4136|4138|4136|4138|4137|4137|4136|521
1714565700000|2024-05-01 12:15:00|4137|4134|4135|4133|4137|4136|4134|4133|1140
1714566000000|2024-05-01 12:20:00|4134|4134|4134|4133|4137|4135|4134|4133|4436
1714566300000|2024-05-01 12:25:00|4135|4134|4136|4135|4136|4135|4134|4134|1727
1714566600000|2024-05-01 12:30:00|4137|4134|4138|4137|4138|4137|4137|4134|1729
1714566900000|2024-05-01 12:35:00|4139|4138|4140|4138|4140|4139|4139|4138|2321
1714567200000|2024-05-01 12:40:00|4139|4137|4138|4137|4139|4137|4136|4135|3267
1714567500000|2024-05-01 12:45:00|4139|4138|4138|4136|4139|4138|4137|4136|789
1714567800000|2024-05-01 12:50:00|4137|4137|4138|4136|4138|4137|4137|4136|533
1714568100000|2024-05-01 12:55:00|4139|4137|4137|4135|4139|4137|4136|4135|1778
1714568400000|2024-05-01 13:00:00|4136|4136|4140|4139|4140|4139|4136|4136|1017
1714568700000|2024-05-01 13:05:00|4139|4138|4140|4139|4141|4139|4139|4138|738
1714569000000|2024-05-01 13:10:00|4142|4138|4142|4141|4146|4144|4142|4138|3042
1714569300000|2024-05-01 13:15:00|4143|4140|4149|4147|4150|4149|4143|4140|2824
1714569600000|2024-05-01 13:20:00|4146|4144|4145|4143|4147|4145|4144|4143|1754
1714569900000|2024-05-01 13:25:00|4144|4142|4141|4139|4144|4143|4140|4138|47205
1714570200000|2024-05-01 13:30:00|4140|4138|4144|4142|4148|4147|4136|4135|6952
1714570500000|2024-05-01 13:35:00|4143|4141|4138|4136|4144|4142|4137|4136|4176
1714570800000|2024-05-01 13:40:00|4136|4135|4133|4131|4136|4135|4133|4131|7050
1714571100000|2024-05-01 13:45:00|4134|4132|4137|4135|4137|4135|4130|4128|3348
1714571400000|2024-05-01 13:50:00|4136|4136|4129|4128|4136|4136|4128|4127|2596
1714571700000|2024-05-01 13:55:00|4128|4127|4130|4127|4131|4128|4127|4126|1136
1714572000000|2024-05-01 14:00:00|4129|4129|4127|4126|4130|4129|4127|4126|3213
1714572300000|2024-05-01 14:05:00|4128|4125|4127|4126|4128|4127|4125|4123|64428
1714572600000|2024-05-01 14:10:00|4128|4127|4127|4126|4129|4127|4127|4126|4163
1714572900000|2024-05-01 14:15:00|4128|4127|4128|4127|4129|4128|4127|4126|12378
1714573200000|2024-05-01 14:20:00|4129|4128|4129|4128|4131|4130|4128|4127|4285
1714573500000|2024-05-01 14:25:00|4130|4129|4132|4131|4133|4132|4130|4129|3715
1714573800000|2024-05-01 14:30:00|4133|4130|4132|4131|4133|4132|4132|4130|2207
1714574100000|2024-05-01 14:35:00|4131|4130|4130|4129|4131|4130|4129|4128|2520
1714574400000|2024-05-01 14:40:00|4131|4130|4129|4128|4132|4131|4129|4128|8786
1714574700000|2024-05-01 14:45:00|4130|4129|4133|4132|4133|4132|4130|4129|4343
1714575000000|2024-05-01 14:50:00|4132|4131|4133|4132|4133|4132|4132|4131|4954
1714575300000|2024-05-01 14:55:00|4132|4131|4133|4132|4133|4132|4132|4131|5360
1714575600000|2024-05-01 15:00:00|4134|4131|4134|4133|4135|4134|4134|4131|4367
1714575900000|2024-05-01 15:05:00|4135|4134|4132|4131|4135|4134|4132|4131|3628
1714576200000|2024-05-01 15:10:00|4133|4132|4134|4132|4134|4133|4132|4131|1448
1714576500000|2024-05-01 15:15:00|4133|4133|4132|4131|4135|4134|4132|4131|4829
1714576800000|2024-05-01 15:20:00|4131|4130|4135|4133|4135|4134|4131|4130|14972
1714577100000|2024-05-01 15:25:00|4134|4134|4133|4132|4135|4134|4132|4131|6314
1714633200000|2024-05-02 07:00:00|4149|4145|4146|4143|4152|4148|4142|4139|9107
1714633500000|2024-05-02 07:05:00|4147|4145|4140|4139|4147|4145|4138|4135|9559
1714633800000|2024-05-02 07:10:00|4141|4140|4147|4146|4148|4147|4141|4140|16332
1714634100000|2024-05-02 07:15:00|4148|4145|4145|4144|4149|4148|4143|4141|7076
1714634400000|2024-05-02 07:20:00|4147|4143|4153|4152|4154|4153|4145|4143|7593
1714634700000|2024-05-02 07:25:00|4152|4151|4152|4151|4154|4153|4151|4150|59235
1714635000000|2024-05-02 07:30:00|4151|4150|4154|4153|4155|4154|4151|4150|5596
1714635300000|2024-05-02 07:35:00|4155|4152|4151|4150|4155|4154|4151|4149|6688
1714635600000|2024-05-02 07:40:00|4152|4149|4155|4154|4155|4154|4151|4149|21595
1714635900000|2024-05-02 07:45:00|4156|4155|4159|4158|4159|4158|4153|4152|6504
1714636200000|2024-05-02 07:50:00|4158|4157|4160|4158|4161|4160|4158|4157|3495
1714636500000|2024-05-02 07:55:00|4159|4159|4163|4161|4163|4161|4159|4157|3737
1714636800000|2024-05-02 08:00:00|4162|4162|4162|4161|4165|4164|4161|4160|6970
1714637100000|2024-05-02 08:05:00|4163|4162|4164|4163|4165|4163|4159|4158|11712
1714637400000|2024-05-02 08:10:00|4165|4162|4154|4153|4165|4163|4154|4153|5283
1714637700000|2024-05-02 08:15:00|4155|4154|4156|4155|4158|4157|4154|4153|5855
1714638000000|2024-05-02 08:20:00|4158|4157|4156|4155|4159|4158|4156|4155|1916
1714638300000|2024-05-02 08:25:00|4157|4156|4157|4155|4159|4157|4156|4154|3190
1714638600000|2024-05-02 08:30:00|4156|4156|4156|4155|4159|4157|4154|4153|6533
1714638900000|2024-05-02 08:35:00|4155|4154|4157|4156|4158|4157|4155|4154|1139
1714639200000|2024-05-02 08:40:00|4156|4155|4156|4155|4157|4155|4155|4154|1641
1714639500000|2024-05-02 08:45:00|4157|4154|4156|4154|4157|4155|4151|4150|13587
1714639800000|2024-05-02 08:50:00|4155|4153|4156|4154|4157|4156|4155|4153|1953
1714640100000|2024-05-02 08:55:00|4155|4155|4152|4150|4155|4155|4151|4150|4299
1714640400000|2024-05-02 09:00:00|4151|4149|4155|4154|4155|4154|4150|4149|4539
1714640700000|2024-05-02 09:05:00|4154|4153|4157|4155|4157|4155|4153|4152|3422
1714641000000|2024-05-02 09:10:00|4156|4154|4155|4154|4159|4158|4155|4154|46034
1714641300000|2024-05-02 09:15:00|4156|4155|4160|4159|4161|4160|4155|4155|7358
1714641600000|2024-05-02 09:20:00|4159|4158|4156|4154|4159|4158|4155|4154|4465
1714641900000|2024-05-02 09:25:00|4157|4155|4157|4155|4158|4156|4156|4154|68645
1714642200000|2024-05-02 09:30:00|4158|4156|4160|4158|4160|4158|4157|4156|12223
1714642500000|2024-05-02 09:35:00|4159|4159|4159|4158|4160|4159|4158|4157|3003
1714642800000|2024-05-02 09:40:00|4160|4159|4158|4157|4161|4160|4157|4156|5509
1714643100000|2024-05-02 09:45:00|4157|4156|4156|4154|4157|4156|4155|4154|4024
1714643400000|2024-05-02 09:50:00|4157|4155|4155|4154|4158|4157|4155|4154|69260
1714643700000|2024-05-02 09:55:00|4156|4155|4158|4156|4158|4157|4156|4155|1400
1714644000000|2024-05-02 10:00:00|4159|4157|4160|4158|4160|4158|4158|4156|3001
1714644300000|2024-05-02 10:05:00|4161|4159|4161|4159|4162|4160|4159|4158|4975
1714644600000|2024-05-02 10:10:00|4160|4158|4160|4159|4160|4159|4158|4157|6810
1714644900000|2024-05-02 10:15:00|4159|4158|4161|4159|4162|4161|4159|4158|2032
1714645200000|2024-05-02 10:20:00|4160|4160|4157|4155|4160|4160|4156|4155|4053
1714645500000|2024-05-02 10:25:00|4158|4156|4160|4159|4161|4159|4157|4156|3624
1714645800000|2024-05-02 10:30:00|4159|4158|4159|4158|4160|4158|4159|4158|1965
1714646100000|2024-05-02 10:35:00|4158|4157|4158|4156|4158|4157|4157|4156|592
1714646400000|2024-05-02 10:40:00|4159|4157|4158|4157|4159|4158|4158|4157|1729
1714646700000|2024-05-02 10:45:00|4157|4156|4158|4157|4158|4157|4157|4156|2169
1714647000000|2024-05-02 10:50:00|4157|4156|4158|4157|4158|4157|4157|4156|5072
1714647300000|2024-05-02 10:55:00|4157|4156|4157|4156|4157|4156|4157|4156|1681
1714647600000|2024-05-02 11:00:00|4158|4157|4156|4155|4159|4158|4156|4155|7191
1714647900000|2024-05-02 11:05:00|4157|4156|4160|4158|4160|4159|4157|4156|2154
1714648200000|2024-05-02 11:10:00|4159|4159|4160|4159|4161|4160|4159|4158|973
1714648500000|2024-05-02 11:15:00|4161|4160|4161|4159|4161|4160|4159|4158|3467
1714648800000|2024-05-02 11:20:00|4162|4160|4160|4159|4162|4160|4159|4158|3561
1714649100000|2024-05-02 11:25:00|4159|4158|4159|4158|4161|4160|4159|4158|2114
1714649400000|2024-05-02 11:30:00|4160|4159|4160|4159|4161|4159|4160|4159|841
1714649700000|2024-05-02 11:35:00|4161|4160|4159|4158|4161|4160|4159|4158|3601
1714650000000|2024-05-02 11:40:00|4158|4157|4158|4157|4159|4158|4157|4156|2375
1714650300000|2024-05-02 11:45:00|4157|4156|4155|4154|4157|4156|4155|4154|1804
1714650600000|2024-05-02 11:50:00|4156|4155|4161|4159|4161|4160|4156|4155|8400
1714650900000|2024-05-02 11:55:00|4160|4158|4159|4158|4160|4158|4157|4156|2770
1714651200000|2024-05-02 12:00:00|4158|4157|4159|4158|4161|4159|4158|4157|3024
1714651500000|2024-05-02 12:05:00|4160|4159|4160|4158|4160|4159|4159|4157|1388
1714651800000|2024-05-02 12:10:00|4159|4159|4160|4159|4160|4159|4159|4158|2005
1714652100000|2024-05-02 12:15:00|4159|4158|4159|4157|4159|4158|4158|4157|2101
1714652400000|2024-05-02 12:20:00|4158|4156|4157|4156|4158|4157|4157|4156|2950
1714652700000|2024-05-02 12:25:00|4158|4157|4156|4155|4158|4157|4156|4155|5903
1714653000000|2024-05-02 12:30:00|4157|4154|4157|4155|4157|4156|4156|4154|6730
1714653300000|2024-05-02 12:35:00|4156|4156|4158|4157|4160|4159|4156|4155|2752
1714653600000|2024-05-02 12:40:00|4157|4155|4156|4155|4158|4157|4156|4155|2281
1714653900000|2024-05-02 12:45:00|4155|4154|4155|4154|4156|4155|4155|4154|2366
1714654200000|2024-05-02 12:50:00|4156|4155|4156|4155|4157|4156|4156|4154|1007
1714654500000|2024-05-02 12:55:00|4155|4154|4155|4154|4156|4155|4154|4153|7521
1714654800000|2024-05-02 13:00:00|4156|4155|4158|4156|4159|4158|4156|4155|3495
1714655100000|2024-05-02 13:05:00|4157|4155|4159|4158|4160|4158|4157|4155|2438
1714655400000|2024-05-02 13:10:00|4160|4159|4161|4160|4162|4161|4159|4158|36355
1714655700000|2024-05-02 13:15:00|4162|4159|4164|4163|4164|4163|4162|4159|4270
1714656000000|2024-05-02 13:20:00|4165|4164|4167|4166|4169|4167|4165|4164|10319
1714656300000|2024-05-02 13:25:00|4168|4167|4169|4167|4169|4168|4167|4166|4862
1714656600000|2024-05-02 13:30:00|4168|4166|4163|4162|4169|4168|4161|4160|14512
1714656900000|2024-05-02 13:35:00|4164|4163|4166|4164|4166|4164|4160|4159|7535
1714657200000|2024-05-02 13:40:00|4165|4163|4166|4165|4169|4167|4164|4163|67505
1714657500000|2024-05-02 13:45:00|4167|4166|4168|4166|4169|4168|4166|4165|9134
1714657800000|2024-05-02 13:50:00|4167|4165|4166|4165|4169|4168|4166|4164|8001
1714658100000|2024-05-02 13:55:00|4167|4166|4168|4166|4168|4167|4166|4165|19069
1714658400000|2024-05-02 14:00:00|4169|4167|4171|4169|4171|4170|4168|4166|11917
1714658700000|2024-05-02 14:05:00|4172|4170|4170|4169|4172|4171|4170|4169|9955
1714659000000|2024-05-02 14:10:00|4171|4168|4173|4172|4173|4172|4170|4168|10778
1714659300000|2024-05-02 14:15:00|4174|4173|4174|4173|4175|4174|4172|4171|7475
1714659600000|2024-05-02 14:20:00|4173|4172|4174|4172|4174|4172|4172|4171|125622
1714659900000|2024-05-02 14:25:00|4173|4173|4174|4173|4174|4173|4173|4172|5112
1714660200000|2024-05-02 14:30:00|4175|4174|4175|4174|4177|4176|4175|4174|49887
1714660500000|2024-05-02 14:35:00|4176|4175|4174|4173|4176|4175|4173|4172|561709
1714660800000|2024-05-02 14:40:00|4173|4172|4169|4168|4173|4172|4169|4168|16586
1714661100000|2024-05-02 14:45:00|4168|4167|4175|4174|4175|4174|4168|4167|11696
1714661400000|2024-05-02 14:50:00|4174|4173|4176|4175|4176|4175|4174|4173|4671
1714661700000|2024-05-02 14:55:00|4177|4176|4177|4176|4178|4177|4177|4176|4104
1714662000000|2024-05-02 15:00:00|4176|4175|4177|4176|4177|4176|4175|4174|8308
1714662300000|2024-05-02 15:05:00|4178|4177|4178|4177|4179|4178|4177|4176|5994
1714662600000|2024-05-02 15:10:00|4179|4178|4178|4176|4179|4178|4178|4176|3401
1714662900000|2024-05-02 15:15:00|4179|4177|4181|4180|4181|4180|4177|4176|8626
1714663200000|2024-05-02 15:20:00|4182|4181|4182|4181|4182|4181|4181|4180|16764
1714663500000|2024-05-02 15:25:00|4181|4180|4177|4175|4181|4180|4177|4175|15870
1714719600000|2024-05-03 07:00:00|4164|4157|4177|4175|4179|4176|4164|4157|8168
1714719900000|2024-05-03 07:05:00|4178|4176|4172|4170|4178|4176|4166|4164|8321
1714720200000|2024-05-03 07:10:00|4173|4171|4172|4171|4174|4173|4171|4169|6220
1714720500000|2024-05-03 07:15:00|4173|4170|4166|4164|4173|4172|4165|4163|6099
1714720800000|2024-05-03 07:20:00|4168|4165|4174|4173|4176|4174|4168|4164|3676
1714721100000|2024-05-03 07:25:00|4175|4174|4173|4171|4176|4175|4171|4170|5382
1714721400000|2024-05-03 07:30:00|4174|4172|4169|4168|4174|4173|4169|4168|4213
1714721700000|2024-05-03 07:35:00|4168|4167|4171|4169|4171|4170|4168|4167|5036
1714722000000|2024-05-03 07:40:00|4172|4170|4174|4173|4177|4175|4172|4169|5037
1714722300000|2024-05-03 07:45:00|4175|4174|4176|4175|4178|4177|4174|4173|6548
1714722600000|2024-05-03 07:50:00|4175|4174|4174|4173|4178|4176|4174|4172|5716
1714722900000|2024-05-03 07:55:00|4176|4175|4175|4174|4177|4176|4175|4173|4661
1714723200000|2024-05-03 08:00:00|4174|4173|4170|4168|4175|4173|4168|4167|9462
1714723500000|2024-05-03 08:05:00|4169|4170|4171|4169|4173|4171|4169|4169|3837
1714723800000|2024-05-03 08:10:00|4170|4170|4169|4168|4173|4171|4167|4165|8142
1714724100000|2024-05-03 08:15:00|4170|4169|4173|4171|4174|4172|4169|4169|2725
1714724400000|2024-05-03 08:20:00|4171|4170|4169|4168|4172|4170|4168|4167|4893
1714724700000|2024-05-03 08:25:00|4170|4167|4172|4171|4172|4171|4168|4167|4701
1714725000000|2024-05-03 08:30:00|4171|4170|4171|4170|4174|4172|4169|4168|6016
1714725300000|2024-05-03 08:35:00|4170|4169|4169|4168|4170|4169|4169|4168|1871
1714725600000|2024-05-03 08:40:00|4168|4167|4169|4167|4169|4168|4167|4165|3972
1714725900000|2024-05-03 08:45:00|4168|4168|4170|4169|4171|4170|4168|4167|6370
1714726200000|2024-05-03 08:50:00|4171|4170|4169|4168|4172|4171|4169|4168|5884
1714726500000|2024-05-03 08:55:00|4170|4169|4167|4166|4170|4169|4167|4166|5061
1714726800000|2024-05-03 09:00:00|4168|4165|4168|4167|4169|4168|4168|4165|2745
1714727100000|2024-05-03 09:05:00|4169|4166|4167|4166|4169|4167|4164|4163|6506
1714727400000|2024-05-03 09:10:00|4168|4167|4169|4167|4169|4168|4167|4166|3339
1714727700000|2024-05-03 09:15:00|4168|4166|4169|4168|4169|4168|4166|4165|6711
1714728000000|2024-05-03 09:20:00|4168|4167|4171|4169|4171|4169|4168|4167|3837
1714728300000|2024-05-03 09:25:00|4170|4170|4169|4168|4170|4170|4168|4167|4467
1714728600000|2024-05-03 09:30:00|4168|4166|4168|4167|4170|4169|4168|4166|3803
1714728900000|2024-05-03 09:35:00|4169|4168|4171|4170|4171|4170|4169|4168|4543
1714729200000|2024-05-03 09:40:00|4170|4169|4170|4168|4170|4169|4169|4168|2984
1714729500000|2024-05-03 09:45:00|4171|4169|4170|4168|4171|4169|4169|4168|3777
1714729800000|2024-05-03 09:50:00|4171|4169|4171|4170|4172|4171|4170|4169|35958
1714730100000|2024-05-03 09:55:00|4172|4171|4173|4172|4173|4172|4171|4170|3680
1714730400000|2024-05-03 10:00:00|4174|4173|4175|4174|4177|4176|4174|4173|5901
1714730700000|2024-05-03 10:05:00|4174|4173|4176|4175|4176|4175|4173|4172|4608
1714731000000|2024-05-03 10:10:00|4175|4174|4176|4175|4177|4176|4175|4174|3866
1714731300000|2024-05-03 10:15:00|4175|4174|4178|4177|4179|4177|4174|4173|10624
1714731600000|2024-05-03 10:20:00|4179|4178|4178|4177|4179|4178|4177|4176|3533
1714731900000|2024-05-03 10:25:00|4177|4176|4178|4177|4178|4177|4176|4175|4598
1714732200000|2024-05-03 10:30:00|4177|4176|4174|4173|4178|4177|4174|4173|2099
1714732500000|2024-05-03 10:35:00|4175|4174|4173|4172|4176|4174|4173|4172|1578
1714732800000|2024-05-03 10:40:00|4174|4173|4174|4173|4175|4174|4173|4172|2191
1714733100000|2024-05-03 10:45:00|4175|4174|4177|4176|4177|4176|4175|4174|2907
1714733400000|2024-05-03 10:50:00|4176|4175|4174|4173|4176|4175|4174|4173|1196
1714733700000|2024-05-03 10:55:00|4175|4174|4174|4173|4176|4175|4174|4173|1984
1714734000000|2024-05-03 11:00:00|4173|4172|4175|4174|4175|4174|4173|4172|6460
1714734300000|2024-05-03 11:05:00|4176|4175|4176|4175|4177|4176|4175|4174|3350
1714734600000|2024-05-03 11:10:00|4175|4174|4175|4173|4176|4175|4175|4173|1990
1714734900000|2024-05-03 11:15:00|4176|4174|4176|4175|4176|4175|4176|4174|890
1714735200000|2024-05-03 11:20:00|4177|4176|4177|4176|4178|4177|4177|4176|3471
1714735500000|2024-05-03 11:25:00|4178|4177|4178|4177|4178|4177|4177|4176|1667
1714735800000|2024-05-03 11:30:00|4177|4176|4177|4176|4177|4176|4176|4175|2996
1714736100000|2024-05-03 11:35:00|4176|4175|4176|4175|4177|4176|4176|4175|2434
1714736400000|2024-05-03 11:40:00|4177|4176|4178|4177|4178|4177|4176|4175|3773
1714736700000|2024-05-03 11:45:00|4177|4176|4176|4175|4178|4177|4176|4175|4025
1714737000000|2024-05-03 11:50:00|||||||||896
1714737300000|2024-05-03 11:55:00|4175|4174|4176|4175|4176|4175|4175|4174|2664
1714737600000|2024-05-03 12:00:00|4175|4174|4177|4175|4177|4175|4175|4174|3169
1714737900000|2024-05-03 12:05:00|4173|4172|4175|4173|4176|4175|4173|4172|5919
1714738200000|2024-05-03 12:10:00|4174|4174|4177|4176|4177|4176|4174|4173|2218
1714738500000|2024-05-03 12:15:00|4176|4175|4174|4173|4176|4175|4174|4173|3531
1714738800000|2024-05-03 12:20:00|4175|4174|4175|4174|4175|4174|4173|4172|4038
1714739100000|2024-05-03 12:25:00|4174|4173|4174|4172|4175|4174|4173|4172|4094
1714739400000|2024-05-03 12:30:00|4177|4173|4177|4176|4180|4179|4173|4172|11729
1714739700000|2024-05-03 12:35:00|4178|4177|4178|4177|4181|4180|4176|4175|10243
1714740000000|2024-05-03 12:40:00|4179|4178|4180|4179|4181|4180|4178|4177|7471
1714740300000|2024-05-03 12:45:00|4181|4178|4182|4181|4183|4182|4179|4178|10285
1714740600000|2024-05-03 12:50:00|4181|4180|4183|4182|4184|4183|4181|4179|8554
1714740900000|2024-05-03 12:55:00|4184|4183|4183|4182|4187|4186|4181|4179|12997
1714741200000|2024-05-03 13:00:00|4182|4181|4180|4179|4182|4181|4180|4179|8371
1714741500000|2024-05-03 13:05:00|4181|4180|4180|4179|4181|4180|4179|4178|14253
1714741800000|2024-05-03 13:10:00|4181|4180|4184|4182|4184|4183|4180|4179|4048
1714742100000|2024-05-03 13:15:00|4185|4183|4183|4182|4186|4184|4183|4181|5740
1714742400000|2024-05-03 13:20:00|4184|4181|4182|4180|4184|4181|4180|4178|5322
1714742700000|2024-05-03 13:25:00|4183|4181|4185|4183|4186|4185|4183|4181|7391
1714743000000|2024-05-03 13:30:00|4184|4184|4181|4179|4186|4184|4179|4177|18896
1714743300000|2024-05-03 13:35:00|4182|4180|4180|4179|4183|4182|4179|4178|12794
1714743600000|2024-05-03 13:40:00|4181|4180|4182|4180|4182|4181|4181|4179|28694
1714743900000|2024-05-03 13:45:00|4181|4179|4179|4177|4181|4180|4176|4175|19225
1714744200000|2024-05-03 13:50:00|4178|4176|4177|4176|4181|4180|4175|4174|11591
1714744500000|2024-05-03 13:55:00|4178|4177|4182|4180|4183|4181|4177|4176|18993
1714744800000|2024-05-03 14:00:00|4183|4182|4183|4182|4187|4184|4179|4178|16014
1714745100000|2024-05-03 14:05:00|4184|4183|4183|4182|4184|4183|4180|4179|12055
1714745400000|2024-05-03 14:10:00|4184|4183|4177|4175|4184|4183|4175|4174|19200
1714745700000|2024-05-03 14:15:00|4176|4176|4175|4174|4178|4176|4174|4173|12319
1714746000000|2024-05-03 14:20:00|4176|4175|4179|4177|4180|4179|4175|4173|16315
1714746300000|2024-05-03 14:25:00|4178|4178|4182|4181|4183|4182|4178|4178|7039
1714746600000|2024-05-03 14:30:00|4183|4180|4181|4179|4183|4181|4180|4179|7687
1714746900000|2024-05-03 14:35:00|4180|4178|4178|4177|4181|4179|4178|4177|8510
1714747200000|2024-05-03 14:40:00|4179|4178|4181|4180|4181|4180|4177|4176|13092
1714747500000|2024-05-03 14:45:00|4182|4181|4180|4179|4184|4182|4179|4178|11088
1714747800000|2024-05-03 14:50:00|4181|4178|4182|4181|4183|4181|4181|4178|4658
1714748100000|2024-05-03 14:55:00|4183|4180|4181|4180|4183|4182|4181|4179|13236
1714748400000|2024-05-03 15:00:00|4180|4179|4182|4180|4182|4181|4178|4177|10240
1714748700000|2024-05-03 15:05:00|4183|4181|4180|4179|4183|4182|4180|4179|12379
1714749000000|2024-05-03 15:10:00|4181|4180|4181|4180|4181|4180|4179|4178|17824
1714749300000|2024-05-03 15:15:00|4180|4179|4182|4181|4183|4182|4180|4179|14381
1714749600000|2024-05-03 15:20:00|4183|4182|4185|4184|4185|4184|4182|4181|10967
1714749900000|2024-05-03 15:25:00|4186|4185|4186|4185|4188|4187|4185|4185|19328
1715065200000|2024-05-07 07:00:00|4177|4174|4190|4187|4197|4194|4177|4174|16481
1715065500000|2024-05-07 07:05:00|4194|4190|4202|4200|4202|4200|4189|4186|18751
1715065800000|2024-05-07 07:10:00|4201|4199|4203|4202|4204|4203|4195|4193|17204
1715066100000|2024-05-07 07:15:00|4202|4201|4189|4188|4205|4203|4186|4185|8258
1715066400000|2024-05-07 07:20:00|4188|4187|4190|4189|4194|4193|4188|4186|9654
1715066700000|2024-05-07 07:25:00|4191|4190|4190|4189|4192|4191|4188|4187|6415
1715067000000|2024-05-07 07:30:00|4189|4188|4187|4185|4192|4191|4184|4183|13910
1715067300000|2024-05-07 07:35:00|4188|4187|4185|4184|4190|4188|4183|4181|4377
1715067600000|2024-05-07 07:40:00|4186|4185|4182|4181|4186|4185|4181|4179|9928
1715067900000|2024-05-07 07:45:00|4183|4182|4183|4181|4186|4185|4183|4181|4610
1715068200000|2024-05-07 07:50:00|4185|4183|4187|4186|4188|4186|4181|4180|3061
1715068500000|2024-05-07 07:55:00|4186|4185|4188|4186|4189|4187|4185|4184|3759
1715068800000|2024-05-07 08:00:00|4189|4187|4185|4184|4190|4188|4183|4182|4085
1715069100000|2024-05-07 08:05:00|4187|4186|4184|4183|4188|4186|4183|4182|4302
1715069400000|2024-05-07 08:10:00|4185|4184|4189|4188|4189|4188|4184|4183|3500
1715069700000|2024-05-07 08:15:00|4190|4189|4188|4187|4192|4191|4187|4186|4427
1715070000000|2024-05-07 08:20:00|4190|4188|4190|4189|4190|4189|4188|4187|4168
1715070300000|2024-05-07 08:25:00|4189|4188|4188|4187|4192|4191|4188|4187|7848
1715070600000|2024-05-07 08:30:00|4187|4186|4189|4187|4189|4188|4187|4186|3541
1715070900000|2024-05-07 08:35:00|4188|4186|4187|4186|4188|4187|4187|4186|2106
1715071200000|2024-05-07 08:40:00|4188|4187|4188|4187|4189|4188|4187|4186|30989
1715071500000|2024-05-07 08:45:00|4187|4186|4182|4181|4188|4187|4182|4181|4139
1715071800000|2024-05-07 08:50:00|4183|4182|4183|4181|4184|4183|4181|4180|5463
1715072100000|2024-05-07 08:55:00|4182|4182|4183|4182|4183|4182|4182|4181|4048
1715072400000|2024-05-07 09:00:00|4185|4183|4184|4183|4186|4185|4184|4183|4951
1715072700000|2024-05-07 09:05:00|4185|4184|4181|4180|4185|4184|4181|4180|6350
1715073000000|2024-05-07 09:10:00|4180|4179|4184|4183|4185|4184|4180|4179|4787
1715073300000|2024-05-07 09:15:00|4183|4182|4184|4183|4185|4184|4183|4182|4946
1715073600000|2024-05-07 09:20:00|4185|4184|4185|4184|4186|4185|4185|4184|5333
1715073900000|2024-05-07 09:25:00|4186|4185|4186|4185|4186|4185|4185|4184|7743
1715074200000|2024-05-07 09:30:00|4185|4184|4185|4184|4186|4185|4185|4184|4475
1715074500000|2024-05-07 09:35:00|4186|4185|4185|4184|4186|4185|4185|4184|3114
1715074800000|2024-05-07 09:40:00|4184|4183|4185|4184|4185|4184|4184|4183|7117
1715075100000|2024-05-07 09:45:00|4184|4183|4184|4183|4185|4184|4184|4183|1371
1715075400000|2024-05-07 09:50:00|4185|4184|4185|4184|4186|4185|4185|4184|4565
1715075700000|2024-05-07 09:55:00||4183||4184||4184||4183|924
1715076000000|2024-05-07 10:00:00|4186|4185|4188|4187|4189|4187|4186|4185|2807
1715076300000|2024-05-07 10:05:00|4189|4188|4186|4185|4189|4188|4186|4185|4091
1715076600000|2024-05-07 10:10:00|4187|4186|4187|4186|4187|4186|4187|4186|1471
1715076900000|2024-05-07 10:15:00|4186|4185|4186|4185|4187|4186|4186|4185|6007
1715077200000|2024-05-07 10:20:00|4187|4186|4186|4185|4187|4186|4186|4184|1981
1715077500000|2024-05-07 10:25:00||4184||4185||4185||4184|1844
1715077800000|2024-05-07 10:30:00|4185|4184|4185|4184|4186|4185|4185|4184|2231
1715078100000|2024-05-07 10:35:00|4186|4185|4186|4185|4186|4185|4186|4185|2723
1715078400000|2024-05-07 10:40:00|||||||||538
1715078700000|2024-05-07 10:45:00|||||||||765
1715079000000|2024-05-07 10:50:00|4185|4184|4183|4182|4185|4184|4182|4181|2357
1715079300000|2024-05-07 10:55:00|4182|4181|4183|4182|4184|4183|4182|4181|2991
1715079600000|2024-05-07 11:00:00|4185|4184|4182|4181|4185|4184|4178|4177|2878
1715079900000|2024-05-07 11:05:00|4181|4180|4179|4178|4181|4180|4179|4178|1192
1715080200000|2024-05-07 11:10:00|4180|4179|4180|4179|4180|4179|4180|4178|1124
1715080500000|2024-05-07 11:15:00|4179|4178|4179|4178|4179|4178|4178|4177|1769
1715080800000|2024-05-07 11:20:00|4180|4179|4182|4181|4183|4182|4180|4179|2841
1715081100000|2024-05-07 11:25:00|4181|4180|4181|4179|4181|4180|4180|4179|4823
1715081400000|2024-05-07 11:30:00|4180|4180|4181|4180|4182|4181|4180|4180|872
1715081700000|2024-05-07 11:35:00|4182|4181|4182|4181|4182|4181|4181|4180|2070
1715082000000|2024-05-07 11:40:00|4183|4182|4182|4181|4183|4182|4181|4180|2719
1715082300000|2024-05-07 11:45:00|4183|4182|4182|4181|4183|4182|4181|4180|1766
1715082600000|2024-05-07 11:50:00|4183|4182|4183|4182|4184|4183|4182|4181|4318
1715082900000|2024-05-07 11:55:00|4184|4183|4185|4184|4185|4184|4183|4182|1807
1715083200000|2024-05-07 12:00:00|4186|4185|4187|4186|4187|4186|4185|4184|3819
1715083500000|2024-05-07 12:05:00|4186|4185|4188|4187|4188|4187|4186|4185|2639
1715083800000|2024-05-07 12:10:00|4187|4186|4188|4187|4189|4188|4187|4186|3856
1715084100000|2024-05-07 12:15:00|4189|4188|4190|4188|4190|4189|4189|4188|3904
1715084400000|2024-05-07 12:20:00|4189|4189|4191|4190|4191|4190|4189|4189|3584
1715084700000|2024-05-07 12:25:00|4190|4189|4189|4188|4192|4191|4189|4188|1317
1715085000000|2024-05-07 12:30:00|4188|4187|4190|4189|4191|4190|4188|4187|2027
1715085300000|2024-05-07 12:35:00|4191|4190|4194|4193|4194|4193|4191|4189|2201
1715085600000|2024-05-07 12:40:00|4193|4192|4193|4192|4196|4195|4193|4192|3445
1715085900000|2024-05-07 12:45:00|4194|4193|4191|4190|4194|4193|4191|4190|5219
1715086200000|2024-05-07 12:50:00|4190|4189|4191|4190|4191|4190|4188|4187|4617
1715086500000|2024-05-07 12:55:00|4192|4189|4196|4195|4196|4195|4192|4189|4435
1715086800000|2024-05-07 13:00:00|4197|4196|4196|4195|4198|4197|4195|4194|6420
1715087100000|2024-05-07 13:05:00|4197|4196|4198|4197|4198|4197|4196|4195|7220
1715087400000|2024-05-07 13:10:00|4197|4196|4195|4194|4197|4196|4195|4194|5916
1715087700000|2024-05-07 13:15:00|4196|4195|4198|4197|4198|4197|4195|4194|2591
1715088000000|2024-05-07 13:20:00|4197|4196|4198|4197|4198|4197|4196|4195|3631
1715088300000|2024-05-07 13:25:00|4199|4198|4199|4198|4199|4198|4199|4198|3411
1715088600000|2024-05-07 13:30:00|4200|4199|4204|4203|4205|4203|4197|4196|8382
1715088900000|2024-05-07 13:35:00|4205|4204|4203|4202|4206|4205|4203|4202|12931
1715089200000|2024-05-07 13:40:00|4204|4203|4210|4209|4210|4209|4203|4202|4162
1715089500000|2024-05-07 13:45:00|4211|4210|4216|4215|4217|4216|4211|4210|9004
1715089800000|2024-05-07 13:50:00|4215|4214|4207|4206|4217|4216|4207|4206|12820
1715090100000|2024-05-07 13:55:00|4208|4207|4206|4205|4209|4208|4206|4205|7689
1715090400000|2024-05-07 14:00:00|4207|4206|4205|4204|4210|4209|4205|4204|10241
1715090700000|2024-05-07 14:05:00|4206|4205|4208|4207|4209|4208|4206|4205|5000
1715091000000|2024-05-07 14:10:00|4207|4206|4206|4205|4207|4206|4205|4204|4857
1715091300000|2024-05-07 14:15:00|4205|4204|4207|4206|4208|4207|4205|4204|8083
1715091600000|2024-05-07 14:20:00|4208|4207|4209|4208|4209|4208|4208|4207|9744
1715091900000|2024-05-07 14:25:00|4208|4207|4208|4207|4209|4208|4207|4206|3025
1715092200000|2024-05-07 14:30:00|4209|4208|4213|4212|4213|4212|4209|4208|3344
1715092500000|2024-05-07 14:35:00|4211|4210|4208|4207|4211|4210|4205|4204|29242
1715092800000|2024-05-07 14:40:00|4209|4206|4210|4209|4210|4209|4207|4206|5328
1715093100000|2024-05-07 14:45:00|4209|4208|4212|4211|4213|4212|4209|4208|7020
1715093400000|2024-05-07 14:50:00|4213|4212|4211|4210|4213|4212|4211|4210|5950
1715093700000|2024-05-07 14:55:00|4210|4209|4212|4211|4213|4212|4210|4209|4537
1715094000000|2024-05-07 15:00:00|4213|4212|4216|4215|4216|4215|4213|4212|4836
1715094300000|2024-05-07 15:05:00|4217|4216|4217|4216|4219|4218|4217|4216|5384
1715094600000|2024-05-07 15:10:00|4218|4217|4218|4217|4219|4218|4217|4216|8342
1715094900000|2024-05-07 15:15:00|4219|4218|4218|4217|4220|4219|4218|4217|6635
1715095200000|2024-05-07 15:20:00|4219|4218|4219|4218|4219|4218|4217|4216|11918
1715095500000|2024-05-07 15:25:00|4218|4217|4220|4219|4222|4221|4218|4217|8616
1715151600000|2024-05-08 07:00:00|4228|4222|4240|4238|4243|4240|4228|4222|6039
1715151900000|2024-05-08 07:05:00|4238|4237|4239|4238|4242|4240|4236|4234|5039
1715152200000|2024-05-08 07:10:00|4241|4237|4242|4241|4244|4243|4239|4237|5656
1715152500000|2024-05-08 07:15:00|4243|4242|4240|4239|4243|4242|4240|4238|2904
1715152800000|2024-05-08 07:20:00|4239|4238|4240|4238|4242|4241|4238|4237|3582
1715153100000|2024-05-08 07:25:00|4239|4239|4241|4240|4244|4242|4239|4238|7021
1715153400000|2024-05-08 07:30:00|4240|4239|4240|4239|4242|4241|4239|4238|5321
1715153700000|2024-05-08 07:35:00|4239|4238|4240|4238|4240|4239|4239|4238|2997
1715154000000|2024-05-08 07:40:00|4239|4239|4238|4237|4240|4239|4237|4236|3019
1715154300000|2024-05-08 07:45:00|4237|4236|4236|4235|4237|4237|4235|4234|3394
1715154600000|2024-05-08 07:50:00|4235|4234|4238|4237|4238|4237|4235|4234|4597
1715154900000|2024-05-08 07:55:00|4239|4238|4245|4244|4245|4244|4239|4238|8591
1715155200000|2024-05-08 08:00:00|4247|4245|4250|4249|4250|4249|4247|4245|7334
1715155500000|2024-05-08 08:05:00|4251|4250|4247|4246|4251|4250|4247|4246|4123
1715155800000|2024-05-08 08:10:00|4246|4245|4245|4244|4246|4245|4244|4242|2869
1715156100000|2024-05-08 08:15:00|4246|4245|4245|4244|4247|4246|4245|4244|3046
1715156400000|2024-05-08 08:20:00|4246|4245|4247|4246|4247|4246|4246|4244|3501
1715156700000|2024-05-08 08:25:00|4246|4245|4245|4244|4246|4246|4245|4244|2859
1715157000000|2024-05-08 08:30:00|4246|4245|4246|4245|4247|4246|4245|4244|5561
1715157300000|2024-05-08 08:35:00|4247|4244|4248|4246|4248|4247|4247|4244|6495
1715157600000|2024-05-08 08:40:00|4247|4247|4244|4243|4247|4247|4243|4242|4583
1715157900000|2024-05-08 08:45:00|4245|4244|4249|4248|4249|4248|4245|4244|6281
1715158200000|2024-05-08 08:50:00|4248|4247|4246|4245|4249|4248|4246|4245|3244
1715158500000|2024-05-08 08:55:00|4245|4244|4244|4243|4245|4244|4244|4243|3427
1715158800000|2024-05-08 09:00:00|4245|4244|4244|4243|4245|4244|4243|4242|8941
1715159100000|2024-05-08 09:05:00|4243|4242|4240|4239|4243|4243|4240|4238|22803
1715159400000|2024-05-08 09:10:00|4241|4238|4240|4239|4241|4240|4240|4238|5395
1715159700000|2024-05-08 09:15:00|4241|4240|4241|4240|4241|4240|4240|4239|7093
1715160000000|2024-05-08 09:20:00|4240|4239|4239|4238|4241|4240|4239|4238|8478
1715160300000|2024-05-08 09:25:00|4240|4239|4242|4241|4242|4241|4240|4239|6903
1715160600000|2024-05-08 09:30:00|4241|4240|4240|4239|4241|4240|4240|4239|7275
1715160900000|2024-05-08 09:35:00|4241|4240|4240|4239|4241|4240|4240|4239|4690
1715161200000|2024-05-08 09:40:00|4239|4238|4237|4236|4239|4238|4237|4236|3744
1715161500000|2024-05-08 09:45:00|4238|4237|4241|4240|4241|4240|4237|4236|8318
1715161800000|2024-05-08 09:50:00|4240|4239|4241|4240|4241|4240|4240|4239|6629
1715162100000|2024-05-08 09:55:00|4240|4239|4240|4239|4241|4240|4240|4239|5388
1715162400000|2024-05-08 10:00:00|4238|4237|4241|4240|4241|4240|4237|4236|3835
1715162700000|2024-05-08 10:05:00|4240|4239|4237|4235|4240|4240|4237|4235|6394
1715163000000|2024-05-08 10:10:00|4236|4236|4238|4236|4238|4237|4236|4234|2336
1715163300000|2024-05-08 10:15:00|4237|4235|4239|4238|4239|4238|4236|4234|2920
1715163600000|2024-05-08 10:20:00|4238|4237|4238|4237|4238|4238|4237|4236|2934
1715163900000|2024-05-08 10:25:00|4239|4238|4242|4241|4242|4241|4238|4237|4591
1715164200000|2024-05-08 10:30:00|4241|4240|4240|4239|4242|4241|4240|4239|6544
1715164500000|2024-05-08 10:35:00|4239|4238|4239|4238|4240|4239|4239|4238|2032
1715164800000|2024-05-08 10:40:00|4238|4237|4237|4236|4238|4237|4237|4236|2053
1715165100000|2024-05-08 10:45:00|4236|4235|4236|4235|4237|4235|4236|4235|1004
1715165400000|2024-05-08 10:50:00|4237|4236|4237|4235|4237|4236|4235|4234|2955
1715165700000|2024-05-08 10:55:00|4236|4236|4235|4234|4237|4236|4235|4234|2443
1715166000000|2024-05-08 11:00:00|4236|4235|4235|4233|4236|4235|4233|4232|7021
1715166300000|2024-05-08 11:05:00|4234|4232|4234|4232|4235|4232|4233|4231|2208
1715166600000|2024-05-08 11:10:00|4233|4233|4236|4235|4236|4235|4233|4233|2333
1715166900000|2024-05-08 11:15:00|4237|4236|4236|4235|4237|4236|4236|4235|877
1715167200000|2024-05-08 11:20:00|4237|4234|4232|4230|4237|4234|4232|4230|8955
1715167500000|2024-05-08 11:25:00|4231|4229|4230|4228|4232|4230|4229|4228|2517
1715167800000|2024-05-08 11:30:00|4229|4229|4229|4228|4229|4229|4228|4227|8112
1715168100000|2024-05-08 11:35:00|4228|4227|4228|4227|4229|4228|4228|4227|8737
1715168400000|2024-05-08 11:40:00|4227|4226|4227|4226|4228|4227|4227|4225|1975
1715168700000|2024-05-08 11:45:00|4228|4227|4227|4226|4228|4227|4227|4226|7889
1715169000000|2024-05-08 11:50:00|4228|4227|4227|4226|4228|4227|4226|4225|4120
1715169300000|2024-05-08 11:55:00|4228|4227|4229|4228|4229|4228|4228|4226|4571
1715169600000|2024-05-08 12:00:00|4230|4227|4232|4230|4232|4231|4230|4227|12577
1715169900000|2024-05-08 12:05:00|4233|4231|4229|4227|4233|4232|4229|4227|7104
1715170200000|2024-05-08 12:10:00|4228|4228|4228|4226|4229|4228|4228|4226|7652
1715170500000|2024-05-08 12:15:00|4229|4227|4228|4227|4229|4228|4228|4226|5554
1715170800000|2024-05-08 12:20:00|4227|4226|4228|4227|4229|4228|4227|4226|7001
1715171100000|2024-05-08 12:25:00|4229|4228|4228|4227|4229|4228|4228|4227|133614
1715171400000|2024-05-08 12:30:00|4230|4229|4233|4232|4235|4234|4230|4229|17331
1715171700000|2024-05-08 12:35:00|4232|4231|4233|4232|4234|4233|4232|4231|5547
1715172000000|2024-05-08 12:40:00|4232|4231|4233|4232|4234|4233|4232|4231|2442
1715172300000|2024-05-08 12:45:00|4234|4233|4232|4231|4235|4234|4232|4231|9800
1715172600000|2024-05-08 12:50:00|4233|4232|4233|4232|4234|4233|4232|4231|3998
1715172900000|2024-05-08 12:55:00|4232|4231|4237|4235|4237|4236|4232|4231|5221
1715173200000|2024-05-08 13:00:00|4236|4236|4238|4237|4239|4238|4235|4234|3880
1715173500000|2024-05-08 13:05:00|4239|4238|4238|4237|4239|4238|4237|4236|2297
1715173800000|2024-05-08 13:10:00|4237|4236|4238|4237|4238|4237|4237|4236|3750
1715174100000|2024-05-08 13:15:00|4239|4238|4239|4238|4239|4238|4239|4238|6503
1715174400000|2024-05-08 13:20:00|4238|4237|4246|4244|4246|4245|4238|4237|3597
1715174700000|2024-05-08 13:25:00|4245|4243|4240|4239|4246|4245|4240|4239|5938
1715175000000|2024-05-08 13:30:00|4241|4240|4242|4241|4243|4242|4239|4238|10138
1715175300000|2024-05-08 13:35:00|4241|4240|4241|4240|4242|4241|4239|4238|6940
1715175600000|2024-05-08 13:40:00|4240|4239|4243|4242|4243|4242|4240|4239|6268
1715175900000|2024-05-08 13:45:00|4241|4240|4240|4239|4244|4243|4240|4239|4175
1715176200000|2024-05-08 13:50:00|4241|4240|4239|4238|4242|4241|4238|4237|5126
1715176500000|2024-05-08 13:55:00|4238|4237|4243|4242|4243|4242|4238|4237|5565
1715176800000|2024-05-08 14:00:00|4244|4243|4243|4242|4244|4243|4241|4240|6433
1715177100000|2024-05-08 14:05:00|4244|4243|4245|4244|4246|4245|4243|4242|11226
1715177400000|2024-05-08 14:10:00|4246|4245|4246|4245|4246|4245|4243|4242|5761
1715177700000|2024-05-08 14:15:00|4247|4246|4244|4243|4247|4246|4244|4243|4441
1715178000000|2024-05-08 14:20:00|4243|4242|4240|4239|4243|4242|4239|4238|7379
1715178300000|2024-05-08 14:25:00|4241|4240|4240|4239|4241|4240|4240|4239|4643
1715178600000|2024-05-08 14:30:00|4239|4238|4239|4238|4239|4239|4238|4237|7621
1715178900000|2024-05-08 14:35:00|4238|4237|4238|4237|4238|4237|4237|4236|4589
1715179200000|2024-05-08 14:40:00|4239|4238|4237|4236|4239|4238|4236|4235|9449
1715179500000|2024-05-08 14:45:00|4236|4235|4236|4235|4236|4235|4234|4233|6731
1715179800000|2024-05-08 14:50:00|4237|4236|4233|4232|4237|4236|4233|4232|9951
1715180100000|2024-05-08 14:55:00|4234|4233|4235|4234|4235|4234|4233|4232|7832
1715180400000|2024-05-08 15:00:00|4234|4233|4233|4232|4234|4233|4231|4230|5058
1715180700000|2024-05-08 15:05:00|4232|4231|4233|4232|4234|4233|4232|4231|5235
1715181000000|2024-05-08 15:10:00|4232|4231|4230|4229|4233|4232|4230|4228|24961
1715181300000|2024-05-08 15:15:00|4231|4230|4227|4225|4231|4230|4227|4225|10747
1715181600000|2024-05-08 15:20:00|4228|4226|4231|4230|4231|4230|4227|4225|5139
1715181900000|2024-05-08 15:25:00|4230|4229|4231|4230|4231|4230|4230|4229|7254
1715238000000|2024-05-09 07:00:00|4235|4231|4235|4232|4239|4237|4230|4226|6297
1715238300000|2024-05-09 07:05:00|4238|4235|4237|4235|4241|4238|4237|4234|5069
1715238600000|2024-05-09 07:10:00|4235|4233|4240|4238|4244|4243|4235|4233|7913
1715238900000|2024-05-09 07:15:00|4241|4239|4243|4242|4245|4243|4238|4236|7574
1715239200000|2024-05-09 07:20:00|4242|4241|4242|4240|4244|4243|4240|4239|2128
1715239500000|2024-05-09 07:25:00|4241|4239|4242|4240|4242|4240|4239|4238|2169
1715239800000|2024-05-09 07:30:00|4241|4241|4239|4238|4241|4241|4238|4237|3814
1715240100000|2024-05-09 07:35:00|4240|4237|4241|4239|4242|4240|4239|4237|3139
1715240400000|2024-05-09 07:40:00|4240|4238|4236|4235|4240|4238|4233|4232|6692
1715240700000|2024-05-09 07:45:00|4235|4234|4238|4236|4238|4237|4235|4234|2088
1715241000000|2024-05-09 07:50:00|4239|4237|4236|4235|4239|4237|4235|4234|2809
1715241300000|2024-05-09 07:55:00|4235|4234|4236|4234|4236|4235|4234|4233|1132
1715241600000|2024-05-09 08:00:00|4237|4235|4239|4237|4239|4237|4237|4235|2677
1715241900000|2024-05-09 08:05:00|4240|4238|4239|4237|4240|4239|4238|4237|959
1715242200000|2024-05-09 08:10:00|4238|4238|4235|4234|4238|4238|4234|4233|5075
1715242500000|2024-05-09 08:15:00|4234|4233|4236|4234|4236|4235|4233|4232|5748
1715242800000|2024-05-09 08:20:00|4237|4235|4237|4236|4238|4237|4236|4235|2189
1715243100000|2024-05-09 08:25:00|4238|4237|4238|4236|4238|4237|4236|4235|1644
1715243400000|2024-05-09 08:30:00|4237|4237|4239|4237|4239|4238|4237|4236|1439
1715243700000|2024-05-09 08:35:00|4238|4238|4239|4237|4239|4238|4237|4236|849
1715244000000|2024-05-09 08:40:00|4240|4238|4241|4239|4241|4240|4239|4237|2683
1715244300000|2024-05-09 08:45:00|4240|4240|4240|4239|4241|4240|4239|4238|2746
1715244600000|2024-05-09 08:50:00|4241|4240|4243|4242|4243|4242|4241|4240|5213
1715244900000|2024-05-09 08:55:00|4244|4243|4240|4239|4244|4243|4239|4238|3413
1715245200000|2024-05-09 09:00:00|4241|4240|4242|4241|4244|4243|4241|4240|71168
1715245500000|2024-05-09 09:05:00|4243|4242|4244|4243|4244|4243|4242|4242|1872
1715245800000|2024-05-09 09:10:00|4243|4242|4243|4242|4244|4243|4243|4242|101160
1715246100000|2024-05-09 09:15:00|4242|4241|4244|4242|4244|4243|4242|4241|34632
1715246400000|2024-05-09 09:20:00|4243|4241|4248|4246|4248|4246|4243|4241|1767
1715246700000|2024-05-09 09:25:00|4249|4247|4246|4245|4249|4248|4245|4244|4701
1715247000000|2024-05-09 09:30:00|4247|4246|4246|4244|4247|4246|4245|4244|3084
1715247300000|2024-05-09 09:35:00|4245|4245|4246|4245|4247|4246|4245|4244|10861
1715247600000|2024-05-09 09:40:00|4245|4244|4244|4243|4245|4245|4244|4243|2975
1715247900000|2024-05-09 09:45:00|4243|4242|4245|4243|4245|4243|4243|4241|7264
1715248200000|2024-05-09 09:50:00|4244|4242|4244|4243|4245|4244|4244|4242|5528
1715248500000|2024-05-09 09:55:00|4245|4242|4246|4244|4246|4244|4245|4242|44796
1715248800000|2024-05-09 10:00:00|4245|4245|4245|4244|4246|4245|4245|4244|9566
1715249100000|2024-05-09 10:05:00|4244|4243|4243|4241|4244|4243|4243|4241|5292
1715249400000|2024-05-09 10:10:00||4242||4242||4242||4242|3240
1715249700000|2024-05-09 10:15:00|4242|4241|4242|4241|4242|4241|4242|4241|4794
1715250000000|2024-05-09 10:20:00|4243|4242|4243|4241|4243|4242|4242|4240|11494
1715250300000|2024-05-09 10:25:00|4242|4242|4241|4240|4243|4242|4241|4240|4342
1715250600000|2024-05-09 10:30:00|||||||||1732
1715250900000|2024-05-09 10:35:00|4240|4239|4241|4240|4241|4240|4240|4239|1963
1715251200000|2024-05-09 10:40:00|4240|4239|4239|4238|4240|4240|4239|4238|4435
1715251500000|2024-05-09 10:45:00|4240|4239|4241|4239|4241|4240|4240|4239|5038
1715251800000|2024-05-09 10:50:00|4243|4240|4246|4245|4247|4245|4243|4240|4434
1715252100000|2024-05-09 10:55:00|4244|4244|4245|4243|4246|4244|4244|4243|8174
1715252400000|2024-05-09 11:00:00|4246|4244|4250|4248|4256|4254|4246|4244|13834
1715252700000|2024-05-09 11:05:00|4251|4249|4257|4255|4257|4255|4251|4248|7129
1715253000000|2024-05-09 11:10:00|4258|4256|4253|4251|4258|4256|4253|4251|3563
1715253300000|2024-05-09 11:15:00|4254|4252|4252|4251|4256|4255|4252|4251|3390
1715253600000|2024-05-09 11:20:00|4251|4250|4248|4246|4253|4252|4248|4246|5102
1715253900000|2024-05-09 11:25:00|4249|4247|4249|4247|4249|4248|4249|4246|2586
1715254200000|2024-05-09 11:30:00|4248|4248|4248|4246|4249|4248|4248|4246|4111
1715254500000|2024-05-09 11:35:00|4247|4245|4250|4248|4250|4249|4243|4242|10533
1715254800000|2024-05-09 11:40:00|4249|4250|4253|4251|4255|4253|4249|4249|7744
1715255100000|2024-05-09 11:45:00|4252|4252|4253|4252|4254|4252|4251|4249|4072
1715255400000|2024-05-09 11:50:00|4254|4253|4250|4249|4254|4253|4249|4248|3685
1715255700000|2024-05-09 11:55:00|4249|4248|4249|4247|4249|4248|4249|4247|1401
1715256000000|2024-05-09 12:00:00|4248|4248|4244|4243|4248|4248|4244|4243|4230
1715256300000|2024-05-09 12:05:00|4243|4242|4244|4243|4244|4243|4243|4242|3578
1715256600000|2024-05-09 12:10:00|4243|4242|4242|4241|4244|4243|4242|4240|22393
1715256900000|2024-05-09 12:15:00|4244|4240|4249|4248|4249|4248|4244|4240|2188
1715257200000|2024-05-09 12:20:00|4248|4247|4252|4251|4254|4253|4248|4247|2716
1715257500000|2024-05-09 12:25:00|4253|4252|4254|4252|4257|4255|4253|4251|5735
1715257800000|2024-05-09 12:30:00|4255|4253|4253|4251|4255|4253|4252|4251|4280
1715258100000|2024-05-09 12:35:00|4252|4252|4255|4254|4256|4255|4252|4250|5460
1715258400000|2024-05-09 12:40:00|4254|4253|4253|4251|4254|4253|4251|4250|9423
1715258700000|2024-05-09 12:45:00|4252|4252|4256|4255|4256|4255|4252|4251|8630
1715259000000|2024-05-09 12:50:00|4255|4254|4256|4255|4258|4257|4253|4252|4228
1715259300000|2024-05-09 12:55:00|4255|4254|4255|4254|4256|4255|4253|4252|4980
1715259600000|2024-05-09 13:00:00|4256|4255|4257|4256|4257|4256|4255|4254|4938
1715259900000|2024-05-09 13:05:00|4256|4255|4258|4257|4258|4257|4256|4254|5261
1715260200000|2024-05-09 13:10:00|4257|4256|4257|4256|4258|4257|4256|4255|4202
1715260500000|2024-05-09 13:15:00|4256|4255|4254|4253|4256|4255|4253|4252|3841
1715260800000|2024-05-09 13:20:00|4253|4252|4255|4253|4255|4253|4253|4252|3487
1715261100000|2024-05-09 13:25:00|4253|4252|4253|4252|4254|4253|4253|4252|5953
1715261400000|2024-05-09 13:30:00|4254|4253|4255|4254|4255|4254|4253|4252|4946
1715261700000|2024-05-09 13:35:00|4256|4255|4254|4252|4258|4257|4253|4252|10863
1715262000000|2024-05-09 13:40:00|4253|4251|4258|4256|4260|4259|4252|4251|20437
1715262300000|2024-05-09 13:45:00|4257|4257|4259|4258|4259|4258|4256|4254|6054
1715262600000|2024-05-09 13:50:00|4258|4257|4251|4250|4258|4257|4251|4250|9413
1715262900000|2024-05-09 13:55:00|4252|4251|4260|4259|4261|4260|4252|4251|9510
1715263200000|2024-05-09 14:00:00|4261|4260|4256|4255|4261|4260|4256|4255|7612
1715263500000|2024-05-09 14:05:00|4257|4256|4259|4258|4259|4258|4256|4255|5444
1715263800000|2024-05-09 14:10:00|4260|4259|4258|4257|4260|4259|4257|4256|4350
1715264100000|2024-05-09 14:15:00|4257|4256|4260|4259|4260|4259|4255|4254|5070
1715264400000|2024-05-09 14:20:00|4261|4260|4259|4258|4261|4260|4259|4258|3543
1715264700000|2024-05-09 14:25:00|4258|4257|4259|4258|4260|4259|4258|4257|4404
1715265000000|2024-05-09 14:30:00|4258|4257|4257|4256|4259|4258|4257|4256|4110
1715265300000|2024-05-09 14:35:00|4256|4255|4255|4254|4258|4256|4254|4253|5439
1715265600000|2024-05-09 14:40:00|4256|4255|4256|4255|4257|4256|4255|4254|6692
1715265900000|2024-05-09 14:45:00|4257|4256|4258|4257|4258|4257|4255|4254|4976
1715266200000|2024-05-09 14:50:00|4259|4256|4257|4256|4259|4257|4256|4255|6183
1715266500000|2024-05-09 14:55:00|4256|4255|4257|4256|4258|4257|4256|4255|4737
1715266800000|2024-05-09 15:00:00|4256|4255|4254|4253|4256|4255|4254|4253|3689
1715267100000|2024-05-09 15:05:00|4255|4254|4255|4254|4256|4254|4255|4254|16652
1715267400000|2024-05-09 15:10:00|4256|4255|4254|4253|4256|4255|4254|4253|11379
1715267700000|2024-05-09 15:15:00|4255|4254|4261|4260|4261|4260|4255|4254|20026
1715268000000|2024-05-09 15:20:00|4262|4261|4262|4261|4263|4262|4260|4259|24804
1715268300000|2024-05-09 15:25:00|4261|4260|4262|4260|4263|4262|4261|4260|21653
1715324400000|2024-05-10 07:00:00|4266|4260|4270|4267|4275|4272|4262|4259|22073
1715324700000|2024-05-10 07:05:00|4271|4268|4268|4266|4271|4269|4265|4264|12992
1715325000000|2024-05-10 07:10:00|4267|4265|4273|4272|4275|4273|4266|4265|9187
1715325300000|2024-05-10 07:15:00|4272|4271|4271|4270|4273|4272|4269|4268|5024
1715325600000|2024-05-10 07:20:00|4272|4269|4271|4270|4273|4272|4269|4268|3027
1715325900000|2024-05-10 07:25:00|4272|4271|4264|4263|4273|4272|4264|4263|3932
1715326200000|2024-05-10 07:30:00|4263|4262|4266|4265|4268|4266|4262|4260|4030
1715326500000|2024-05-10 07:35:00|4267|4266|4268|4267|4268|4267|4264|4263|2633
1715326800000|2024-05-10 07:40:00|4269|4269|4266|4264|4270|4269|4266|4264|1840
1715327100000|2024-05-10 07:45:00|4265|4263|4269|4268|4269|4268|4264|4263|1754
1715327400000|2024-05-10 07:50:00|4270|4269|4269|4268|4270|4269|4268|4267|2768
1715327700000|2024-05-10 07:55:00|4270|4269|4269|4268|4272|4271|4269|4268|2591
1715328000000|2024-05-10 08:00:00|4271|4269|4272|4270|4274|4273|4270|4269|5301
1715328300000|2024-05-10 08:05:00|4270|4269|4267|4266|4271|4269|4266|4265|4152
1715328600000|2024-05-10 08:10:00|4268|4265|4266|4265|4269|4268|4266|4264|2310
1715328900000|2024-05-10 08:15:00|4265|4264|4263|4262|4265|4265|4263|4262|3715
1715329200000|2024-05-10 08:20:00|4264|4263|4266|4265|4267|4266|4264|4262|3763
1715329500000|2024-05-10 08:25:00|4267|4266|4265|4264|4268|4267|4265|4264|1518
1715329800000|2024-05-10 08:30:00|4266|4263|4267|4266|4267|4266|4264|4262|3222
1715330100000|2024-05-10 08:35:00|4268|4267|4270|4269|4270|4269|4267|4266|6582
1715330400000|2024-05-10 08:40:00|4271|4268|4270|4268|4272|4271|4269|4268|2453
1715330700000|2024-05-10 08:45:00|4271|4269|4269|4268|4271|4270|4269|4268|2391
1715331000000|2024-05-10 08:50:00|4270|4269|4270|4268|4270|4269|4268|4267|4718
1715331300000|2024-05-10 08:55:00|4269|4267|4271|4269|4271|4270|4268|4267|51520
1715331600000|2024-05-10 09:00:00|4270|4268|4273|4272|4273|4272|4269|4268|3227
1715331900000|2024-05-10 09:05:00|4274|4273|4274|4273|4275|4274|4274|4273|5461
1715332200000|2024-05-10 09:10:00|4275|4274|4274|4273|4275|4274|4272|4270|4575
1715332500000|2024-05-10 09:15:00|4275|4274|4276|4275|4276|4275|4275|4273|1752
1715332800000|2024-05-10 09:20:00|4275|4274|4274|4273|4275|4275|4274|4273|5069
1715333100000|2024-05-10 09:25:00|4273|4272|4275|4274|4276|4275|4273|4272|1962
1715333400000|2024-05-10 09:30:00|4274|4273|4276|4274|4277|4276|4274|4273|7559
1715333700000|2024-05-10 09:35:00|4277|4275|4277|4276|4277|4276|4276|4275|1957
1715334000000|2024-05-10 09:40:00|4278|4277|4281|4280|4281|4280|4278|4277|2926
1715334300000|2024-05-10 09:45:00|4280|4279|4282|4280|4282|4281|4280|4279|4553
1715334600000|2024-05-10 09:50:00|4281|4281|4280|4279|4281|4281|4280|4279|3356
1715334900000|2024-05-10 09:55:00|4279|4278|4281|4280|4281|4280|4278|4277|2839
1715335200000|2024-05-10 10:00:00|4280|4279|4285|4284|4286|4285|4280|4279|13407
1715335500000|2024-05-10 10:05:00|4286|4285|4282|4280|4288|4286|4281|4280|7157
1715335800000|2024-05-10 10:10:00|4281|4281|4281|4280|4281|4281|4281|4280|2894
1715336100000|2024-05-10 10:15:00|4282|4281|4282|4281|4285|4284|4281|4280|2603
1715336400000|2024-05-10 10:20:00|4281|4280|4285|4283|4285|4284|4279|4278|6343
1715336700000|2024-05-10 10:25:00|4283|4282|4285|4283|4285|4283|4282|4281|1768
1715337000000|2024-05-10 10:30:00|4284|4282|4284|4282|4284|4283|4283|4282|1660
1715337300000|2024-05-10 10:35:00|4283|4281|4284|4283|4284|4283|4281|4280|4323
1715337600000|2024-05-10 10:40:00|4285|4284|4287|4286|4287|4286|4285|4284|5863
1715337900000|2024-05-10 10:45:00|4288|4287|4287|4286|4289|4287|4287|4286|4088
1715338200000|2024-05-10 10:50:00|4288|4286|4287|4285.5|4288|4286.5|4285|4283.5|515
1715338500000|2024-05-10 10:55:00|4286|4285|4282|4279.5|4286|4285|4281|4279.5|1498
1715338800000|2024-05-10 11:00:00|4281|4280|4281|4278.5|4282|4280.5|4280|4278.5|22
1715339100000|2024-05-10 11:05:00|4280|4278|4278|4276.5|4280|4278|4278|4276.5|947
1715339400000|2024-05-10 11:10:00||4277.5||4277.5||4277.5||4276.5|0
1715339700000|2024-05-10 11:15:00|4280|4276.5|4279|4276.5|4280|4277.5|4278|4276.5|495
1715340000000|2024-05-10 11:20:00|4278|4278|4279|4278|4279|4278|4278|4278|1766
1715340300000|2024-05-10 11:25:00|4280|4279|4280|4278|4281|4280|4280|4278|4856
1715340600000|2024-05-10 11:30:00|4279|4277|4282|4281|4283|4281|4278|4277|5405
1715340900000|2024-05-10 11:35:00|4281|4280|4280|4279|4281|4280|4280|4279|2904
1715341200000|2024-05-10 11:40:00|4281|4280|4283|4281|4283|4281|4280|4279|2313
1715341500000|2024-05-10 11:45:00|4282|4282|4283|4282|4284|4283|4282|4281|4455
1715341800000|2024-05-10 11:50:00|4282|4281|4281|4280|4282|4281|4280|4279|3216
1715342100000|2024-05-10 11:55:00|4280|4279|4277|4276|4281|4279|4277|4276|3406
1715342400000|2024-05-10 12:00:00|||||||||1092
1715342700000|2024-05-10 12:05:00|4276|4275|4277|4275|4277|4275|4276|4274|1777
1715343000000|2024-05-10 12:10:00|4278|4276|4279|4278|4281|4279|4278|4276|1769
1715343300000|2024-05-10 12:15:00|4281|4280|4279|4278|4281|4280|4279|4278|5222
1715343600000|2024-05-10 12:20:00|4278|4277|4278|4277|4279|4278|4278|4277|1206
1715343900000|2024-05-10 12:25:00|4279|4278|4279|4278|4279|4278|4278|4277|2724
1715344200000|2024-05-10 12:30:00|4280|4279|4278|4277|4280|4279|4278|4277|1579
1715344500000|2024-05-10 12:35:00|4279|4278|4278|4276|4279|4278|4278|4276|5869
1715344800000|2024-05-10 12:40:00|4279|4277|4279|4277|4279|4277|4279|4276|2478
1715345100000|2024-05-10 12:45:00|4278|4276|4279|4278|4279|4278|4278|4276|1410
1715345400000|2024-05-10 12:50:00|4278|4277|4276|4275|4279|4277|4276|4275|4052
1715345700000|2024-05-10 12:55:00|4277|4273|4276|4275|4277|4275|4272|4271|2297
1715346000000|2024-05-10 13:00:00|4275|4274|4277|4276|4278|4276|4275|4274|2657
1715346300000|2024-05-10 13:05:00|4276|4275|4277|4275|4277|4276|4276|4275|1922
1715346600000|2024-05-10 13:10:00|4276|4276|4276|4275|4277|4276|4276|4275|1888
1715346900000|2024-05-10 13:15:00|4275|4274|4275|4274|4276|4275|4275|4273|2471
1715347200000|2024-05-10 13:20:00|4274|4273|4273|4272|4274|4273|4273|4272|4998
1715347500000|2024-05-10 13:25:00|4274|4273|4276|4274|4276|4275|4274|4272|3422
1715347800000|2024-05-10 13:30:00|4275|4275|4268|4267|4276|4275|4268|4267|9853
1715348100000|2024-05-10 13:35:00|4269|4268|4278|4276|4280|4278|4269|4268|9373
1715348400000|2024-05-10 13:40:00|4277|4275|4276|4275|4278|4276|4275|4274|6164
1715348700000|2024-05-10 13:45:00|4275|4274|4277|4276|4278|4277|4275|4273|2486
1715349000000|2024-05-10 13:50:00|4278|4275|4276|4274|4278|4277|4275|4274|5220
1715349300000|2024-05-10 13:55:00|4277|4275|4279|4276|4279|4276|4275|4274|6228
1715349600000|2024-05-10 14:00:00|4278|4275|4278|4277|4278|4277|4274|4273|8993
1715349900000|2024-05-10 14:05:00|4277|4276|4280|4279|4281|4280|4277|4276|8970
1715350200000|2024-05-10 14:10:00|4281|4280|4283|4282|4283|4282|4281|4280|8852
1715350500000|2024-05-10 14:15:00|4284|4283|4287|4286|4287|4286|4284|4282|7043
1715350800000|2024-05-10 14:20:00|4288|4287|4282|4280|4288|4287|4281|4280|15070
1715351100000|2024-05-10 14:25:00|4283|4281|4283|4282|4284|4282|4281|4280|9732
1715351400000|2024-05-10 14:30:00|4284|4283|4287|4285|4289|4288|4283|4281|12442
1715351700000|2024-05-10 14:35:00|4286|4289|4287|4286|4291|4290|4286|4285|10268
1715352000000|2024-05-10 14:40:00|4288|4287|4287|4286|4288|4287|4286|4285|4248
1715352300000|2024-05-10 14:45:00|4286|4285|4287|4286|4288|4287|4286|4285|6876
1715352600000|2024-05-10 14:50:00|4288|4287|4287|4285|4288|4287|4286|4285|7595
1715352900000|2024-05-10 14:55:00|4286|4286|4288|4286|4288|4286|4285|4284|7020
1715353200000|2024-05-10 15:00:00|4289|4287|4287|4286|4289|4287|4285|4284|8175
1715353500000|2024-05-10 15:05:00|4286|4285|4289|4288|4289|4288|4286|4285|8696
1715353800000|2024-05-10 15:10:00|4290|4289|4288|4287|4290|4289|4288|4287|7913
1715354100000|2024-05-10 15:15:00|4289|4288|4294|4293|4295|4293|4287|4286|22159
1715354400000|2024-05-10 15:20:00|4293|4292|4290|4289|4294|4293|4290|4289|19851
1715354700000|2024-05-10 15:25:00|4289|4288|4288|4287|4291|4290|4287|4286|18979
1715583600000|2024-05-13 07:00:00|4284|4280|4290|4289|4297|4293|4282|4280|9868
1715583900000|2024-05-13 07:05:00|4291|4288|4293|4292|4295|4293|4290|4288|33214
1715584200000|2024-05-13 07:10:00|4295|4291|4304|4302|4305|4303|4294|4291|15854
1715584500000|2024-05-13 07:15:00|4303|4303|4304|4302|4309|4307|4303|4301|13314
1715584800000|2024-05-13 07:20:00|4305|4303|4314|4312|4314|4312|4304|4302|6934
1715585100000|2024-05-13 07:25:00|4313|4311|4318|4316|4318|4317|4312|4310|7600
1715585400000|2024-05-13 07:30:00|4317|4317|4318|4316|4319|4318|4315|4314|4175
1715585700000|2024-05-13 07:35:00|4320|4317|4316|4314|4320|4319|4316|4314|5086
1715586000000|2024-05-13 07:40:00|4315|4313|4317|4315|4318|4317|4315|4313|8382
1715586300000|2024-05-13 07:45:00|4315|4314|4313|4312|4320|4319|4313|4312|9394
1715586600000|2024-05-13 07:50:00|4312|4311|4318|4317|4319|4317|4312|4310|4330
1715586900000|2024-05-13 07:55:00|4320|4319|4322|4320|4323|4321|4320|4318|10387
1715587200000|2024-05-13 08:00:00|4321|4319|4320|4319|4324|4322|4320|4319|8096
1715587500000|2024-05-13 08:05:00|4321|4320|4320|4319|4323|4321|4317|4316|7464
1715587800000|2024-05-13 08:10:00|4319|4318|4319|4317|4319|4318|4318|4317|4272
1715588100000|2024-05-13 08:15:00|4318|4319|4323|4322|4323|4322|4318|4319|14408
1715588400000|2024-05-13 08:20:00|4324|4323|4324|4323|4325|4324|4324|4323|5012
1715588700000|2024-05-13 08:25:00|4325|4322|4325|4323|4325|4323|4321|4320|7643
1715589000000|2024-05-13 08:30:00|4324|4324|4323|4322|4324|4324|4321|4320|5546
1715589300000|2024-05-13 08:35:00|4322|4321|4323|4322|4324|4322|4321|4320|7405
1715589600000|2024-05-13 08:40:00|4324|4321|4322|4321|4324|4321|4322|4320|5849
1715589900000|2024-05-13 08:45:00|4321|4320|4321|4320|4322|4321|4321|4320|9280
1715590200000|2024-05-13 08:50:00|4320|4319|4316|4315|4321|4319|4316|4315|7270
1715590500000|2024-05-13 08:55:00|4315|4314|4315|4313|4316|4315|4313|4312|4581
1715590800000|2024-05-13 09:00:00|4314|4314|4316|4315|4317|4316|4314|4314|3342
1715591100000|2024-05-13 09:05:00|4315|4314|4316|4314|4317|4316|4313|4311|6347
1715591400000|2024-05-13 09:10:00|4315|4313|4312|4311|4315|4313|4311|4310|4036
1715591700000|2024-05-13 09:15:00|4313|4312|4316|4315|4316|4315|4313|4311|5714
1715592000000|2024-05-13 09:20:00|4317|4316|4314|4313|4317|4316|4314|4312|10014
1715592300000|2024-05-13 09:25:00|4315|4315|4318|4317|4318|4317|4314|4314|8007
1715592600000|2024-05-13 09:30:00|4319|4318|4319|4318|4320|4319|4319|4318|6354
1715592900000|2024-05-13 09:35:00|4320|4319|4324|4323|4324|4323|4319|4319|9262
1715593200000|2024-05-13 09:40:00|4323|4322|4324|4323|4325|4324|4323|4322|3809
1715593500000|2024-05-13 09:45:00|4325|4324|4325|4324|4326|4325|4325|4324|2453
1715593800000|2024-05-13 09:50:00|4326|4325|4328|4327|4328|4327|4326|4325|1879
1715594100000|2024-05-13 09:55:00|4329|4326|4327|4326|4329|4327|4327|4326|1876
1715594400000|2024-05-13 10:00:00|4326|4325|4328|4327|4328|4327|4326|4325|5547
1715594700000|2024-05-13 10:05:00|4327|4326|4326|4325|4327|4326|4324|4323|2918
1715595000000|2024-05-13 10:10:00|4327|4326|4327|4326|4328|4327|4327|4326|1862
1715595300000|2024-05-13 10:15:00|4328|4327|4331|4329|4331|4329|4328|4327|6762
1715595600000|2024-05-13 10:20:00|4330|4330|4332|4331|4334|4333|4330|4330|7600
1715595900000|2024-05-13 10:25:00|4333|4332|4332|4331|4334|4332|4332|4331|5474
1715596200000|2024-05-13 10:30:00|4333|4332|4332|4331|4333|4332|4332|4331|5518
1715596500000|2024-05-13 10:35:00|4331|4330|4333|4332|4334|4332|4331|4330|5545
1715596800000|2024-05-13 10:40:00|4334|4333|4332|4331|4334|4333|4332|4331|8204
1715597100000|2024-05-13 10:45:00|4333|4332|4331|4330|4333|4332|4330|4329|7437
1715597400000|2024-05-13 10:50:00|4330|4329|4326|4324|4333|4331|4326|4324|6878
1715597700000|2024-05-13 10:55:00|4327|4325|4330|4328|4330|4329|4327|4325|3137
1715598000000|2024-05-13 11:00:00|4329|4327|4324|4322|4329|4328|4324|4322|6751
1715598300000|2024-05-13 11:05:00|4323|4323|4322|4321|4324|4323|4321|4320|4298
1715598600000|2024-05-13 11:10:00|4324|4322|4322|4320|4324|4323|4321|4320|3748
1715598900000|2024-05-13 11:15:00|4323|4321|4318|4317|4323|4322|4318|4317|7645
1715599200000|2024-05-13 11:20:00|4319|4318|4322|4320|4322|4321|4319|4318|4405
1715599500000|2024-05-13 11:25:00|4321|4321|4322|4320|4322|4321|4321|4320|4611
1715599800000|2024-05-13 11:30:00|4321||4322||4322||4321||1120
1715600100000|2024-05-13 11:35:00|4320|4319|4322|4320|4322|4321|4320|4318|3737
1715600400000|2024-05-13 11:40:00|4321|4318|4321|4320|4322|4321|4319|4317|6971
1715600700000|2024-05-13 11:45:00|4322|4321|4322|4321|4322|4321|4321|4320|6495
1715601000000|2024-05-13 11:50:00|4323|4322|4322|4321|4323|4322|4321|4320|6297
1715601300000|2024-05-13 11:55:00|4323|4320|4323|4322|4324|4323|4323|4320|4633
1715601600000|2024-05-13 12:00:00|4322|4321|4322|4320|4323|4322|4321|4320|4383
1715601900000|2024-05-13 12:05:00|4321|4321|4322|4321|4322|4321|4321|4320|1671
1715602200000|2024-05-13 12:10:00|4321|4320|4322|4321|4322|4321|4321|4320|1718
1715602500000|2024-05-13 12:15:00|4321|4320|4318|4316|4322|4321|4318|4316|4768
1715602800000|2024-05-13 12:20:00|4319|4317|4320|4318|4320|4318|4319|4316|2609
1715603100000|2024-05-13 12:25:00|4319|4319|4319|4318|4320|4319|4319|4318|3133
1715603400000|2024-05-13 12:30:00|4318|4317|4317|4315|4318|4317|4316|4315|4456
1715603700000|2024-05-13 12:35:00|4318|4316|4319|4318|4320|4318|4318|4315|4231
1715604000000|2024-05-13 12:40:00||4317||4318||4318||4317|3631
1715604300000|2024-05-13 12:45:00|4320|4317|4316|4315|4320|4317|4316|4315|6002
1715604600000|2024-05-13 12:50:00|4315|4314|4315|4314|4315|4314|4314|4313|3380
1715604900000|2024-05-13 12:55:00|4317|4316|4317|4315|4317|4316|4316|4315|6191
1715605200000|2024-05-13 13:00:00|4316|4316|4320|4318|4320|4319|4316|4314|5424
1715605500000|2024-05-13 13:05:00|4319|4319|4320|4319|4320|4319|4319|4318|5056
1715605800000|2024-05-13 13:10:00|4319|4318|4318|4317|4320|4318|4317|4316|6483
1715606100000|2024-05-13 13:15:00||4316||4316||4316||4316|6913
1715606400000|2024-05-13 13:20:00|4317|4317|4319|4318|4319|4318|4317|4316|4800
1715606700000|2024-05-13 13:25:00|4320|4319|4320|4319|4321|4320|4320|4319|31054
1715607000000|2024-05-13 13:30:00|4321|4320|4327|4325|4327|4325|4318|4317|14273
1715607300000|2024-05-13 13:35:00|4326|4324|4323|4321|4326|4325|4319|4318|8823
1715607600000|2024-05-13 13:40:00|4324|4322|4324|4323|4324|4323|4322|4320|3295
1715607900000|2024-05-13 13:45:00|4323|4322|4325|4323|4326|4325|4323|4322|5671
1715608200000|2024-05-13 13:50:00|4324|4324|4323|4322|4324|4324|4322|4321|7824
1715608500000|2024-05-13 13:55:00|4324|4323|4323|4321|4326|4324|4322|4321|10680
1715608800000|2024-05-13 14:00:00|4322|4322|4318|4317|4323|4322|4318|4317|5604
1715609100000|2024-05-13 14:05:00|4317|4316|4319|4318|4319|4318|4317|4316|5867
1715609400000|2024-05-13 14:10:00|4320|4319|4317|4316|4321|4319|4317|4316|3936
1715609700000|2024-05-13 14:15:00|4316|4314|4314|4313|4316|4315|4314|4313|5523
1715610000000|2024-05-13 14:20:00|4315|4314|4315|4314|4316|4315|4314|4313|10259
1715610300000|2024-05-13 14:25:00|4316|4315|4316|4315|4317|4316|4315|4314|10129
1715610600000|2024-05-13 14:30:00|4317|4316|4316|4315|4318|4317|4315|4313|11762
1715610900000|2024-05-13 14:35:00|4315|4314|4319|4318|4319|4318|4315|4314|13331
1715611200000|2024-05-13 14:40:00|4318|4317|4319|4318|4320|4318|4318|4316|9988
1715611500000|2024-05-13 14:45:00|4318|4317|4317|4316|4318|4317|4316|4315|4979
1715611800000|2024-05-13 14:50:00|4316|4315|4316|4314|4317|4316|4315|4314|8771
1715612100000|2024-05-13 14:55:00|4315|4315|4315|4313|4316|4315|4313|4312|6149
1715612400000|2024-05-13 15:00:00|4314|4314|4314|4312|4315|4314|4313|4312|8455
1715612700000|2024-05-13 15:05:00|4313|4311|4314|4313|4315|4314|4313|4311|8425
1715613000000|2024-05-13 15:10:00|4315|4314|4314|4313|4315|4314|4314|4313|9940
1715613300000|2024-05-13 15:15:00|4315|4314|4314|4312|4315|4314|4313|4312|4610
1715613600000|2024-05-13 15:20:00|4313|4313|4315|4313|4315|4313|4313|4312|13901
1715613900000|2024-05-13 15:25:00|4316|4314|4315|4314|4317|4316|4315|4313|16659
1715670000000|2024-05-14 07:00:00|4310|4306|4316|4313|4318|4315|4309|4306|9537
1715670300000|2024-05-14 07:05:00|4315|4314|4320|4318|4321|4320|4313|4310|7875
1715670600000|2024-05-14 07:10:00|4321|4319|4324|4322|4325|4324|4321|4319|6962
1715670900000|2024-05-14 07:15:00|4323|4323|4321|4319|4324|4323|4318|4316|5946
1715671200000|2024-05-14 07:20:00|4320|4318|4313|4311|4320|4318|4313|4311|3650
1715671500000|2024-05-14 07:25:00|4314|4312|4317|4316|4318|4317|4313|4311|2801
1715671800000|2024-05-14 07:30:00|4319|4318|4317|4315|4320|4318|4317|4315|3429
1715672100000|2024-05-14 07:35:00|4318|4316|4317|4315|4319|4318|4317|4315|5013
1715672400000|2024-05-14 07:40:00|4316|4314|4312|4311|4316|4315|4312|4311|2844
1715672700000|2024-05-14 07:45:00|4315|4313|4315|4313|4315|4314|4314|4313|2593
1715673000000|2024-05-14 07:50:00|4314|4314|4314|4312|4316|4315|4313|4312|3103
1715673300000|2024-05-14 07:55:00|4316|4314|4316|4315|4319|4317|4316|4314|13874
1715673600000|2024-05-14 08:00:00|4317|4316|4317|4316|4318|4316|4312|4311|6978
1715673900000|2024-05-14 08:05:00|4319|4317|4314|4313|4321|4320|4312|4311|7743
1715674200000|2024-05-14 08:10:00|4315|4314|4313|4311|4316|4315|4310|4308|6436
1715674500000|2024-05-14 08:15:00|4312|4312|4318|4317|4319|4317|4312|4311|2231
1715674800000|2024-05-14 08:20:00|4319|4318|4319|4318|4320|4319|4317|4315|9055
1715675100000|2024-05-14 08:25:00|4320|4319|4314|4313|4320|4319|4314|4313|4567
1715675400000|2024-05-14 08:30:00|4315|4314|4315|4313|4316|4315|4314|4313|1734
1715675700000|2024-05-14 08:35:00|4314|4315|4314|4313|4316|4315|4312|4311|2142
1715676000000|2024-05-14 08:40:00|4313|4312|4314|4313|4317|4316|4313|4312|7365
1715676300000|2024-05-14 08:45:00|4313|4312|4315|4314|4316|4314|4311|4310|5740
1715676600000|2024-05-14 08:50:00|4314|4313|4313|4312|4314|4313|4312|4311|2785
1715676900000|2024-05-14 08:55:00|4312|4311|4309|4308|4313|4312|4309|4308|10069
1715677200000|2024-05-14 09:00:00|4307|4305|4308|4306|4308|4307|4306|4304|4270
1715677500000|2024-05-14 09:05:00|4307|4307|4307|4305|4310|4308|4306|4305|8858
1715677800000|2024-05-14 09:10:00|4306|4304|4310|4308|4310|4308|4305|4304|12039
1715678100000|2024-05-14 09:15:00|4309|4307|4309|4307|4310|4309|4308|4307|3182
1715678400000|2024-05-14 09:20:00|4310|4308|4310|4309|4310|4309|4309|4307|4564
1715678700000|2024-05-14 09:25:00|4309|4308|4311|4310|4311|4310|4309|4308|2354
1715679000000|2024-05-14 09:30:00|4310|4309|4308|4307|4311|4310|4308|4307|3239
1715679300000|2024-05-14 09:35:00|4307|4306|4307|4306|4308|4307|4306|4305|3779
1715679600000|2024-05-14 09:40:00|4308|4307|4309|4308|4309|4308|4308|4307|4632
1715679900000|2024-05-14 09:45:00|4308|4307|4304|4303|4308|4307|4303|4302|7163
1715680200000|2024-05-14 09:50:00|4303|4302|4302|4301|4304|4302|4302|4301|2260
1715680500000|2024-05-14 09:55:00|4301|4300|4301|4300|4302|4301|4301|4299|6643
1715680800000|2024-05-14 10:00:00|4302|4301|4298|4296|4302|4301|4298|4296|6436
1715681100000|2024-05-14 10:05:00|4297|4295|4297|4295|4297|4296|4295|4294|2762
1715681400000|2024-05-14 10:10:00|4296|4296|4297|4296|4299|4297|4296|4295|3166
1715681700000|2024-05-14 10:15:00|4298|4297|4300|4299|4300|4299|4298|4297|2736
1715682000000|2024-05-14 10:20:00|4301|4300|4302|4301|4304|4302|4301|4299|1645
1715682300000|2024-05-14 10:25:00|4303|4302|4301|4300|4303|4302|4301|4300|1088
1715682600000|2024-05-14 10:30:00|4302|4299|4298|4297|4302|4300|4296|4295|3249
1715682900000|2024-05-14 10:35:00|4297|4296|4297|4296|4298|4297|4295|4294|4710
1715683200000|2024-05-14 10:40:00|4298|4297|4300|4299|4300|4299|4298|4297|2673
1715683500000|2024-05-14 10:45:00|4299|4298|4296|4295|4299|4298|4296|4295|3186
1715683800000|2024-05-14 10:50:00|4297|4296|4298|4297|4298|4297|4296|4295|4238
1715684100000|2024-05-14 10:55:00|4297|4296|4299|4297|4299|4298|4297|4296|2433
1715684400000|2024-05-14 11:00:00|4297|4298|4295|4294|4298|4298|4295|4294|3010
1715684700000|2024-05-14 11:05:00|4296|4293|4294|4293|4296|4295|4294|4293|2230
1715685000000|2024-05-14 11:10:00|4295|4294|4295|4294|4296|4295|4295|4294|3884
1715685300000|2024-05-14 11:15:00|4294|4293|4294|4293|4296|4295|4294|4292|12804
1715685600000|2024-05-14 11:20:00||4292||4293||4293||4292|1295
1715685900000|2024-05-14 11:25:00|4293|4292|4296|4295|4296|4295|4293|4292|2267
1715686200000|2024-05-14 11:30:00|4295|4294|4295|4293|4295|4294|4294|4293|2744
1715686500000|2024-05-14 11:35:00|4294|4292|4293|4292|4294|4292|4293|4291|2481
1715686800000|2024-05-14 11:40:00|4292|4291|4293|4292|4294|4293|4291|4290|8020
1715687100000|2024-05-14 11:45:00|4294|4293|4292|4291|4295|4294|4291|4290|7300
1715687400000|2024-05-14 11:50:00|4291|4290|4291|4289|4292|4291|4290|4289|6539
1715687700000|2024-05-14 11:55:00|4290|4290|4290|4289|4293|4291|4290|4289|6866
1715688000000|2024-05-14 12:00:00|4289|4288|4290|4289|4290|4289|4289|4288|6924
1715688300000|2024-05-14 12:05:00|4289|4288|4290|4289|4290|4289|4289|4288|5130
1715688600000|2024-05-14 12:10:00|4291|4290|4291|4290|4292|4291|4291|4290|7455
1715688900000|2024-05-14 12:15:00|4290|4289|4288|4287|4290|4289|4286|4285|6145
1715689200000|2024-05-14 12:20:00|4289|4288|4290|4289|4290|4289|4288|4287|5757
1715689500000|2024-05-14 12:25:00|4289|4288|4288|4287|4289|4288|4287|4286|5334
1715689800000|2024-05-14 12:30:00|4289|4286|4290|4289|4296|4290|4286|4283|15843
1715690100000|2024-05-14 12:35:00|4289|4288|4293|4292|4294|4293|4289|4288|3290
1715690400000|2024-05-14 12:40:00|4294|4291|4291|4290|4294|4292|4290|4289|9165
1715690700000|2024-05-14 12:45:00|4292|4291|4293|4292|4293|4292|4289|4288|4954
1715691000000|2024-05-14 12:50:00|4294|4293|4295|4294|4296|4295|4293|4292|5079
1715691300000|2024-05-14 12:55:00|4296|4295|4299|4298|4299|4298|4295|4294|5470
1715691600000|2024-05-14 13:00:00|4300|4299|4295|4294|4301|4300|4295|4294|6161
1715691900000|2024-05-14 13:05:00|4296|4295|4298|4297|4300|4299|4296|4294|3775
1715692200000|2024-05-14 13:10:00|4297|4296|4298|4297|4299|4298|4297|4296|2310
1715692500000|2024-05-14 13:15:00|4297|4296|4296|4295|4297|4296|4295|4294|5247
1715692800000|2024-05-14 13:20:00|4297|4296|4297|4296|4300|4298|4297|4295|3420
1715693100000|2024-05-14 13:25:00|4298|4297|4298|4297|4299|4298|4297|4296|8775
1715693400000|2024-05-14 13:30:00|4299|4298|4304|4303|4305|4303|4299|4298|9861
1715693700000|2024-05-14 13:35:00|4303|4302|4304|4303|4304|4303|4300|4298|6606
1715694000000|2024-05-14 13:40:00|4303|4302|4301|4299|4303|4302|4298|4296|8155
1715694300000|2024-05-14 13:45:00|4299|4298|4302|4301|4305|4304|4299|4297|9339
1715694600000|2024-05-14 13:50:00|4303|4300|4302|4301|4303|4301|4302|4300|4901
1715694900000|2024-05-14 13:55:00|4301|4300|4300|4298|4302|4301|4299|4298|7305
1715695200000|2024-05-14 14:00:00|4299|4297|4300|4298|4300|4298|4297|4296|5729
1715695500000|2024-05-14 14:05:00|4299|4297|4301|4300|4301|4300|4298|4297|10774
1715695800000|2024-05-14 14:10:00|4302|4301|4300|4299|4302|4301|4300|4299|5184
1715696100000|2024-05-14 14:15:00|4299|4298|4302|4301|4302|4301|4299|4298|8211
1715696400000|2024-05-14 14:20:00|4301|4300|4302|4300|4302|4301|4301|4300|4969
1715696700000|2024-05-14 14:25:00|4303|4301|4303|4302|4305|4304|4302|4301|6470
1715697000000|2024-05-14 14:30:00|4302|4301|4305|4304|4305|4304|4302|4301|6339
1715697300000|2024-05-14 14:35:00|4306|4305|4305|4304|4306|4305|4304|4302|15855
1715697600000|2024-05-14 14:40:00|4304|4303|4306|4305|4306|4305|4304|4303|5536
1715697900000|2024-05-14 14:45:00|4305|4304|4304|4302|4306|4305|4303|4302|10663
1715698200000|2024-05-14 14:50:00|4303|4303|4303|4302|4304|4303|4303|4302|10279
1715698500000|2024-05-14 14:55:00|4302|4301|4303|4302|4303|4302|4302|4301|4119
1715698800000|2024-05-14 15:00:00|4304|4303|4303|4302|4304|4303|4301|4300|6032
1715699100000|2024-05-14 15:05:00|4304|4301|4302|4301|4304|4302|4302|4301|8844
1715699400000|2024-05-14 15:10:00|4302.5|4301|4302|4300.5|4303.5|4302|4301|4299.5|1444
1715699700000|2024-05-14 15:15:00|4302.5|4301|4301.5|4300|4302.5|4301|4300|4298.5|671
1715700000000|2024-05-14 15:20:00|4301|4299.5|4297|4295.5|4301.5|4300|4296|4294.5|2092
1715700300000|2024-05-14 15:25:00|4297.5|4296|4298|4296.5|4299.5|4298|4297|4295.5|1969
1715756400000|2024-05-15 07:00:00|4292|4286|4292|4290|4292|4290|4283|4280|8301
1715756700000|2024-05-15 07:05:00|4294|4291|4288|4286|4294|4292|4285|4284|4895
1715757000000|2024-05-15 07:10:00|4289|4287|4286|4284|4291|4290|4284|4283|8359
1715757300000|2024-05-15 07:15:00|4285|4283|4287|4285|4287|4285|4283|4282|8976
1715757600000|2024-05-15 07:20:00|4286|4286|4288|4287|4289|4288|4286|4285|3218
1715757900000|2024-05-15 07:25:00|4287|4286|4293|4292|4293|4292|4287|4286|2810
1715758200000|2024-05-15 07:30:00|4292|4291|4290|4289|4292|4292|4289|4287|4963
1715758500000|2024-05-15 07:35:00|4289|4288|4288|4287|4290|4289|4287|4286|3666
1715758800000|2024-05-15 07:40:00|4287|4286|4286|4284|4287|4286|4281|4280|2561
1715759100000|2024-05-15 07:45:00|4287|4285|4289|4287|4290|4288|4286|4285|3947
1715759400000|2024-05-15 07:50:00|4288|4285|4286|4284|4288|4286|4285|4284|2830
1715759700000|2024-05-15 07:55:00|4287|4285|4289|4288|4290|4289|4287|4284|3461
1715760000000|2024-05-15 08:00:00|4288|4287|4280|4278|4288|4287|4279|4278|9681
1715760300000|2024-05-15 08:05:00|4279|4279|4285|4283|4285|4283|4277|4276|7940
1715760600000|2024-05-15 08:10:00|4284|4284|4285|4283|4286|4285|4283|4282|7644
1715760900000|2024-05-15 08:15:00|4284|4284|4282|4280|4285|4284|4281|4280|5559
1715761200000|2024-05-15 08:20:00|4281|4281|4286|4284|4286|4285|4281|4281|6332
1715761500000|2024-05-15 08:25:00|4285|4285|4281|4280|4287|4286|4281|4280|6088
1715761800000|2024-05-15 08:30:00|4280|4279|4286|4285|4287|4286|4280|4279|8047
1715762100000|2024-05-15 08:35:00|4285|4284|4282|4281|4285|4284|4282|4281|6177
1715762400000|2024-05-15 08:40:00|4281|4280|4280|4278|4281|4281|4280|4278|2195
1715762700000|2024-05-15 08:45:00|4279|4279|4279|4278|4280|4279|4278|4277|6144
1715763000000|2024-05-15 08:50:00|4278|4277|4277|4276|4280|4279|4277|4276|6696
1715763300000|2024-05-15 08:55:00|4278|4277|4278|4276|4278|4277|4277|4275|1098
1715763600000|2024-05-15 09:00:00|4279|4277|4277|4276|4279|4278|4277|4275|1956
1715763900000|2024-05-15 09:05:00|4278|4277|4277|4275|4278|4277|4277|4275|4805
1715764200000|2024-05-15 09:10:00|4278|4276|4280|4278|4280|4278|4278|4276|1252
1715764500000|2024-05-15 09:15:00|4279|4279|4278|4277|4279|4279|4278|4277|3007
1715764800000|2024-05-15 09:20:00|4279|4278|4274|4273|4279|4278|4274|4273|4399
1715765100000|2024-05-15 09:25:00|4275|4274|4277|4275|4277|4275|4273|4272|4181
1715765400000|2024-05-15 09:30:00|4276|4274|4272|4271|4276|4274|4270|4269|3622
1715765700000|2024-05-15 09:35:00|4271|4270|4273|4271|4274|4272|4271|4269|1867
1715766000000|2024-05-15 09:40:00|4272|4272|4269|4268|4273|4272|4269|4268|4067
1715766300000|2024-05-15 09:45:00|4271|4270|4271|4270|4271|4270|4269|4267|5325
1715766600000|2024-05-15 09:50:00|4272|4271|4273|4271|4273|4271|4270|4269|5461
1715766900000|2024-05-15 09:55:00|4274|4272|4272|4271|4275|4273|4272|4271|1626
1715767200000|2024-05-15 10:00:00|4273|4272|4275|4274|4275|4274|4272|4271|1439
1715767500000|2024-05-15 10:05:00|||||||||999
1715767800000|2024-05-15 10:10:00|4276|4275|4276|4274|4277|4275|4275|4274|3872
1715768100000|2024-05-15 10:15:00|4275|4273|4274|4273|4276|4274|4274|4273|9066
1715768400000|2024-05-15 10:20:00|||||||||791
1715768700000|2024-05-15 10:25:00|4275|4274|4277|4276|4278|4277|4275|4274|4709
1715769000000|2024-05-15 10:30:00|4278|4277|4278|4277|4278|4277|4277|4276|3311
1715769300000|2024-05-15 10:35:00|4279|4278|4279|4278|4279|4278|4278|4277|3369
1715769600000|2024-05-15 10:40:00|4280|4279|4279|4277|4281|4280|4279|4277|4042
1715769900000|2024-05-15 10:45:00|4278|4276|4280|4278|4280|4279|4278|4276|2724
1715770200000|2024-05-15 10:50:00|4279|4279|4281|4280|4281|4280|4279|4278|28207
1715770500000|2024-05-15 10:55:00|4282|4281|4282|4281|4284|4283|4282|4281|2427
1715770800000|2024-05-15 11:00:00|4281|4280|4283|4282|4283|4282|4281|4280|1139
1715771100000|2024-05-15 11:05:00|||||||||2148
1715771400000|2024-05-15 11:10:00|4282|4281|4283|4282|4283|4282|4281|4280|3148
1715771700000|2024-05-15 11:15:00|4282|4281|4281|4280|4282|4281|4281|4279|2912
1715772000000|2024-05-15 11:20:00|4282|4281|4284|4283|4284|4283|4282|4280|4950
1715772300000|2024-05-15 11:25:00|4283|4282|4282|4281|4283|4282|4282|4281|1696
1715772600000|2024-05-15 11:30:00|4283|4282|4287|4286|4287|4286|4283|4281|371209
1715772900000|2024-05-15 11:35:00|4286|4285|4283|4282|4286|4285|4282|4281|3395
1715773200000|2024-05-15 11:40:00|4284|4283|4283|4282|4284|4283|4283|4281|3771
1715773500000|2024-05-15 11:45:00|4284|4283|4285|4284|4285|4284|4283|4282|3313
1715773800000|2024-05-15 11:50:00|4286|4285|4283|4282|4286|4285|4282|4281|9281
1715774100000|2024-05-15 11:55:00|4282|4281|4281|4280|4283|4281|4281|4280|4012
1715774400000|2024-05-15 12:00:00|4280|4279|4280|4279|4281|4279|4279|4278|3251
1715774700000|2024-05-15 12:05:00|4281|4280|4283|4282|4283|4282|4280|4279|3117
1715775000000|2024-05-15 12:10:00|4282|4281|4280|4279|4282|4281|4280|4279|1687
1715775300000|2024-05-15 12:15:00|4281|4280|4281|4280|4281|4280|4280|4279|1943
1715775600000|2024-05-15 12:20:00|4282|4281|4283|4282|4283|4282|4282|4281|3539
1715775900000|2024-05-15 12:25:00|4282|4281|4281|4280|4282|4281|4281|4280|2234
1715776200000|2024-05-15 12:30:00|4284|4279|4286|4284|4289|4288|4279|4278|12082
1715776500000|2024-05-15 12:35:00|4285|4285|4287|4286|4288|4287|4285|4284|9576
1715776800000|2024-05-15 12:40:00|4288|4287|4284|4282|4288|4287|4283|4282|7576
1715777100000|2024-05-15 12:45:00|4283|4283|4287|4285|4287|4286|4283|4282|1714
1715777400000|2024-05-15 12:50:00|4286|4286|4287|4286|4287|4286|4284|4283|3537
1715777700000|2024-05-15 12:55:00|4286|4285|4280|4279|4286|4285|4280|4279|2656
1715778000000|2024-05-15 13:00:00|4279|4278|4283|4282|4284|4283|4279|4278|2464
1715778300000|2024-05-15 13:05:00|4282|4281|4284|4282|4284|4282|4282|4280|2735
1715778600000|2024-05-15 13:10:00|4285|4283|4286|4284|4286|4285|4285|4282|76749
1715778900000|2024-05-15 13:15:00|4287|4285|4290|4289|4290|4289|4287|4285|5421
1715779200000|2024-05-15 13:20:00|4291|4290|4291|4290|4292|4291|4291|4290|1873
1715779500000|2024-05-15 13:25:00|4289|4288|4290|4288|4290|4289|4287|4286|6499
1715779800000|2024-05-15 13:30:00|4289|4287|4292|4291|4292|4291|4287|4286|11003
1715780100000|2024-05-15 13:35:00|4293|4292|4294|4293|4296|4295|4292|4291|8665
1715780400000|2024-05-15 13:40:00|4295|4294|4294|4293|4297|4295|4292|4291|7318
1715780700000|2024-05-15 13:45:00|4293|4292|4297|4295|4297|4295|4292|4291|4790
1715781000000|2024-05-15 13:50:00|4296|4296|4299|4298|4300|4299|4296|4296|4131
1715781300000|2024-05-15 13:55:00|4298|4297|4299|4297|4300|4298|4298|4297|9140
1715781600000|2024-05-15 14:00:00|4297|4296|4298|4296|4299|4298|4296|4295|8207
1715781900000|2024-05-15 14:05:00|4297|4297|4303|4301|4303|4301|4297|4295|8575
1715782200000|2024-05-15 14:10:00|4302|4300|4298|4297|4303|4300|4298|4297|3653
1715782500000|2024-05-15 14:15:00|4299|4298|4299|4298|4300|4298|4298|4298|6146
1715782800000|2024-05-15 14:20:00|4300|4299|4302|4301|4303|4302|4300|4299|7698
1715783100000|2024-05-15 14:25:00|4303|4302|4304|4303|4304|4303|4303|4302|6149
1715783400000|2024-05-15 14:30:00|4303|4302|4305|4304|4305|4304|4303|4302|12487
1715783700000|2024-05-15 14:35:00|4304|4303|4304|4303|4305|4304|4303|4302|8273
1715784000000|2024-05-15 14:40:00|4305|4304|4305|4304|4306|4305|4305|4304|5279
1715784300000|2024-05-15 14:45:00|4304|4303|4307|4306|4308|4306|4304|4303|13502
1715784600000|2024-05-15 14:50:00|4308|4305|4308|4306|4308|4307|4307|4305|7374
1715784900000|2024-05-15 14:55:00|4309|4307|4308|4306|4310|4309|4307|4306|6045
1715785200000|2024-05-15 15:00:00|4307|4307|4306|4305|4307|4307|4305|4304|3614
1715785500000|2024-05-15 15:05:00|4307|4306|4309|4307|4309|4307|4307|4305|5847
1715785800000|2024-05-15 15:10:00|4308|4306|4309|4308|4309|4308|4307|4305|9189
1715786100000|2024-05-15 15:15:00|4310|4307|4305|4304|4310|4309|4305|4303|11701
1715786400000|2024-05-15 15:20:00|4304|4303|4302|4301|4304|4303|4301|4300|21578
1715786700000|2024-05-15 15:25:00|4301|4300|4301|4299|4303|4301|4299|4297|13223
1715842800000|2024-05-16 07:00:00|4267|4260|4258|4256|4267|4263|4258|4256|4616
1715843100000|2024-05-16 07:05:00|4262|4257|4262|4260|4263|4261|4257|4256|5665
1715843400000|2024-05-16 07:10:00|4263|4261|4265|4263|4265|4263|4260|4259|10291
1715843700000|2024-05-16 07:15:00|4264|4264|4266|4265|4267|4265|4260|4259|4449
1715844000000|2024-05-16 07:20:00|4264|4264|4263|4262|4264|4264|4262|4260|7044
1715844300000|2024-05-16 07:25:00|4262|4261|4264|4263|4265|4263|4262|4260|3106
1715844600000|2024-05-16 07:30:00|4265|4264|4271|4269|4271|4270|4265|4264|10173
1715844900000|2024-05-16 07:35:00|4270|4270|4267|4265|4271|4270|4265|4263|20243
1715845200000|2024-05-16 07:40:00|4266|4264|4265|4264|4268|4266|4265|4264|1773
1715845500000|2024-05-16 07:45:00|4266|4265|4265|4264|4267|4265|4264|4262|2521
1715845800000|2024-05-16 07:50:00|4264|4263|4262|4261|4266|4265|4262|4260|5848
1715846100000|2024-05-16 07:55:00|4263|4262|4264|4262|4265|4263|4262|4261|7039
1715846400000|2024-05-16 08:00:00|4263|4263|4264|4262|4265|4263|4263|4262|2843
1715846700000|2024-05-16 08:05:00|4265|4263|4264|4263|4265|4264|4263|4262|3238
1715847000000|2024-05-16 08:10:00|4265|4264|4264|4262|4266|4265|4263|4262|7052
1715847300000|2024-05-16 08:15:00|4263|4263|4264|4262|4265|4263|4263|4262|2637
1715847600000|2024-05-16 08:20:00|4263|4260|4260|4258|4263|4261|4259|4258|8823
1715847900000|2024-05-16 08:25:00|4259|4259|4257|4256|4260|4259|4257|4255|7817
1715848200000|2024-05-16 08:30:00|4258|4255|4258|4257|4259|4258|4258|4255|3402
1715848500000|2024-05-16 08:35:00|4259|4258|4260|4258|4261|4259|4258|4257|4989
1715848800000|2024-05-16 08:40:00|4261|4259|4260|4258|4261|4260|4260|4258|4429
1715849100000|2024-05-16 08:45:00|4259|4257|4258|4257|4259|4258|4258|4256|5084
1715849400000|2024-05-16 08:50:00|4259|4256|4260|4259|4261|4260|4258|4256|15074
1715849700000|2024-05-16 08:55:00|4261|4260|4263|4262|4265|4263|4260|4260|10561
1715850000000|2024-05-16 09:00:00|4262|4261|4263|4262|4263|4262|4262|4261|3103
1715850300000|2024-05-16 09:05:00|4262|4261|4264|4263|4265|4264|4262|4261|6049
1715850600000|2024-05-16 09:10:00|4263|4262|4263|4262|4265|4263|4262|4261|5786
1715850900000|2024-05-16 09:15:00|4262|4261|4263|4262|4264|4262|4262|4261|9882
1715851200000|2024-05-16 09:20:00|4264|4263|4267|4265|4267|4265|4264|4263|5003
1715851500000|2024-05-16 09:25:00|4268|4266|4267|4266|4268|4266|4267|4265|976
1715851800000|2024-05-16 09:30:00|4268|4267|4264|4263|4268|4267|4264|4263|4406
1715852100000|2024-05-16 09:35:00|4263|4262|4265|4264|4265|4264|4263|4261|3207
1715852400000|2024-05-16 09:40:00|4266|4265|4267|4266|4267|4266|4266|4265|2933
1715852700000|2024-05-16 09:45:00|4266|4265|4265|4264|4266|4265|4265|4263|5654
1715853000000|2024-05-16 09:50:00|4266|4265|4262|4261|4266|4265|4262|4261|5064
1715853300000|2024-05-16 09:55:00|||||||||3287
1715853600000|2024-05-16 10:00:00|4261|4260|4260|4258|4261|4260|4259|4258|4129
1715853900000|2024-05-16 10:05:00|4259|4259|4259|4258|4259|4259|4259|4258|1407
1715854200000|2024-05-16 10:10:00|4259.5|4257|4258|4255.5|4259.5|4258|4258|4255.5|36
1715854500000|2024-05-16 10:15:00|4258.5|4256|4256|4254.5|4258.5|4256|4256|4253.5|601
1715854800000|2024-05-16 10:20:00|4256.5|4255|4254|4252.5|4258.5|4257|4254|4252.5|1139
1715855100000|2024-05-16 10:25:00|4254.5|4253|4255|4253.5|4256.5|4255|4254|4252.5|100
1715855400000|2024-05-16 10:30:00|4256|4255|4260|4258|4260|4259|4256|4255|16192
1715855700000|2024-05-16 10:35:00||4259||4258||4259||4258|3837
1715856000000|2024-05-16 10:40:00|4259||4259||4259||4259||2242
1715856300000|2024-05-16 10:45:00|4260|4259|4259|4258|4260|4259|4258|4257|11179
1715856600000|2024-05-16 10:50:00|4260|4259|4260|4259|4260|4259|4259|4258|4038
1715856900000|2024-05-16 10:55:00|4259|4258|4259|4258|4259|4258|4258|4257|2582
1715857200000|2024-05-16 11:00:00|4260|4259|4261|4260|4262|4261|4260|4259|6746
1715857500000|2024-05-16 11:05:00|4260|4259|4261|4259|4261|4259|4259|4258|12679
1715857800000|2024-05-16 11:10:00|4260|4258|4260|4258|4260|4259|4259|4258|5414
1715858100000|2024-05-16 11:15:00|4259|4257|4259|4257|4260|4258|4259|4257|3608
1715858400000|2024-05-16 11:20:00|4260|4258|4262|4261|4262|4261|4260|4258|3462
1715858700000|2024-05-16 11:25:00|4263|4262|4264|4263|4265|4264|4263|4262|5302
1715859000000|2024-05-16 11:30:00|4263|4262|4264|4263|4265|4264|4263|4262|104650
1715859300000|2024-05-16 11:35:00|4265|4264|4265|4263|4265|4264|4264|4263|4222
1715859600000|2024-05-16 11:40:00|4264|4262|4264|4262|4265|4263|4263|4262|2323
1715859900000|2024-05-16 11:45:00|4265|4263|4266|4264|4266|4265|4265|4263|1770
1715860200000|2024-05-16 11:50:00|4267|4265|4267|4265|4267|4265|4266|4264|1949
1715860500000|2024-05-16 11:55:00|4268|4266|4265|4264|4269|4268|4265|4264|4760
1715860800000|2024-05-16 12:00:00|4266|4265|4266|4265|4268|4267|4264|4263|6557
1715861100000|2024-05-16 12:05:00|4267|4266|4268|4266|4268|4267|4266|4265|3401
1715861400000|2024-05-16 12:10:00|4267|4265|4268|4266|4268|4267|4266|4265|3776
1715861700000|2024-05-16 12:15:00|4267|4265|4268|4267|4268|4267|4267|4265|3446
1715862000000|2024-05-16 12:20:00|4267|4266|4268|4267|4270|4269|4267|4266|6252
1715862300000|2024-05-16 12:25:00|4267|4266|4267|4265|4267|4266|4266|4265|4333
1715862600000|2024-05-16 12:30:00|4266|4266|4265|4264|4267|4266|4265|4264|3628
1715862900000|2024-05-16 12:35:00|4266|4263|4267|4266|4267|4266|4266|4263|4503
1715863200000|2024-05-16 12:40:00|4266|4265|4269|4268|4269|4268|4266|4265|3728
1715863500000|2024-05-16 12:45:00|4268|4267|4264|4263|4269|4267|4264|4263|4142
1715863800000|2024-05-16 12:50:00|4263|4262|4263|4262|4264|4263|4263|4262|6453
1715864100000|2024-05-16 12:55:00|4264|4263|4265|4264|4265|4264|4263|4262|7385
1715864400000|2024-05-16 13:00:00|4266|4265|4267|4266|4267|4266|4265|4264|5625
1715864700000|2024-05-16 13:05:00|4266|4265|4266|4265|4267|4266|4266|4265|2022
1715865000000|2024-05-16 13:10:00|4265|4264|4265|4264|4266|4265|4265|4264|5489
1715865300000|2024-05-16 13:15:00|4266|4265|4268|4267|4269|4267|4265|4264|4444
1715865600000|2024-05-16 13:20:00|4269|4266|4271|4270|4271|4270|4269|4266|5341
1715865900000|2024-05-16 13:25:00|4270|4269|4269|4268|4270|4269|4268|4267|4267
1715866200000|2024-05-16 13:30:00|4271|4270|4270|4269|4272|4271|4268|4267|17436
1715866500000|2024-05-16 13:35:00|4271|4268|4272|4271|4273|4271|4270|4268|6767
1715866800000|2024-05-16 13:40:00|4271|4270|4269|4268|4271|4270|4269|4268|9945
1715867100000|2024-05-16 13:45:00|4268|4267|4264|4263|4268|4267|4264|4263|8021
1715867400000|2024-05-16 13:50:00|4265|4262|4267|4265|4268|4266|4265|4262|5709
1715867700000|2024-05-16 13:55:00|4268|4266|4268|4267|4269|4268|4268|4266|3934
1715868000000|2024-05-16 14:00:00|4269|4268|4273|4272|4274|4273|4269|4268|6616
1715868300000|2024-05-16 14:05:00|4272|4271|4274|4273|4275|4274|4271|4270|3869
1715868600000|2024-05-16 14:10:00|4275|4274|4275|4274|4275|4274|4274|4273|4636
1715868900000|2024-05-16 14:15:00|4274|4273|4273|4272|4274|4273|4272|4271|51274
1715869200000|2024-05-16 14:20:00|4272|4271|4273|4272|4273|4272|4271|4269|7542
1715869500000|2024-05-16 14:25:00|4272|4271|4271|4270|4273|4272|4270|4269|8690
1715869800000|2024-05-16 14:30:00|4270|4269|4269|4268|4270|4269|4269|4268|5478
1715870100000|2024-05-16 14:35:00|4268|4267|4265|4264|4268|4267|4263|4262|16968
1715870400000|2024-05-16 14:40:00|4264|4263|4264|4263|4264|4264|4263|4262|4975
1715870700000|2024-05-16 14:45:00|4265|4264|4262|4261|4265|4264|4262|4261|5094
1715871000000|2024-05-16 14:50:00|4261|4260|4265|4264|4265|4264|4260|4259|8752
1715871300000|2024-05-16 14:55:00|4266|4265|4267|4266|4267|4266|4265|4264|5593
1715871600000|2024-05-16 15:00:00|4266|4265|4267|4266|4268|4266|4266|4265|7826
1715871900000|2024-05-16 15:05:00|4266|4265|4266|4265|4266|4265|4265|4264|13352
1715872200000|2024-05-16 15:10:00|4267|4266|4267|4266|4267|4266|4267|4266|12000
1715872500000|2024-05-16 15:15:00|4268|4267|4269|4268|4269|4268|4267|4266|11437
1715872800000|2024-05-16 15:20:00|4270|4269|4270|4269|4271|4270|4270|4269|14222
1715873100000|2024-05-16 15:25:00|4271|4270|4275|4274|4276|4274|4271|4270|18352
1715929200000|2024-05-17 07:00:00|4296|4289|4297|4294|4306|4303|4293|4289|5537
1715929500000|2024-05-17 07:05:00|4299|4297|4297|4296|4299|4297|4293|4291|4656
1715929800000|2024-05-17 07:10:00|4298|4295|4297|4295|4300|4298|4293|4292|5556
1715930100000|2024-05-17 07:15:00|4296|4294|4297|4295|4297|4295|4295|4293|1084
1715930400000|2024-05-17 07:20:00|4296|4293|4294|4292|4296|4293|4291|4289|3339
1715930700000|2024-05-17 07:25:00|4295|4293|4298|4297|4298|4297|4295|4292|4168
1715931000000|2024-05-17 07:30:00|4297|4296|4300|4298|4302|4301|4297|4296|6070
1715931300000|2024-05-17 07:35:00|4299|4297|4300|4299|4301|4299|4298|4296|9093
1715931600000|2024-05-17 07:40:00|4301|4300|4302|4300|4305|4303|4299|4298|5401
1715931900000|2024-05-17 07:45:00|4301|4299|4302|4301|4302|4301|4299|4297|7226
1715932200000|2024-05-17 07:50:00|4301|4300|4301|4300|4302|4301|4300|4298|3493
1715932500000|2024-05-17 07:55:00|4300|4299|4300|4299|4302|4301|4300|4299|5306
1715932800000|2024-05-17 08:00:00|4299|4298|4300|4299|4300|4299|4299|4298|1530
1715933100000|2024-05-17 08:05:00|4299|4298|4301|4300|4303|4301|4299|4298|4356
1715933400000|2024-05-17 08:10:00|4302|4301|4303|4302|4303|4302|4302|4300|3149
1715933700000|2024-05-17 08:15:00|4302|4301|4303|4302|4304|4303|4302|4301|4167
1715934000000|2024-05-17 08:20:00|4302|4301|4302|4301|4302|4301|4300|4299|4294
1715934300000|2024-05-17 08:25:00|4301|4300|4300|4298|4301|4301|4298|4297|4928
1715934600000|2024-05-17 08:30:00|4299|4299|4298|4296|4300|4299|4297|4296|3319
1715934900000|2024-05-17 08:35:00|4299|4297|4296|4295|4299|4298|4294|4293|2322
1715935200000|2024-05-17 08:40:00|4297|4296|4296|4295|4297|4296|4295|4294|1371
1715935500000|2024-05-17 08:45:00|4297|4296|4297|4295|4297|4296|4296|4295|1677
1715935800000|2024-05-17 08:50:00|4298|4297|4298|4297|4299|4298|4298|4297|1243
1715936100000|2024-05-17 08:55:00|4299|4298|4298|4297|4299|4298|4298|4297|27039
1715936400000|2024-05-17 09:00:00|4299|4298|4298|4297|4299|4298|4297|4296|7451
1715936700000|2024-05-17 09:05:00|4299|4298|4303|4302|4303|4302|4299|4298|5448
1715937300000|2024-05-17 09:15:00|4312|4310|4303|4302|4312|4310|4303|4302|13882
1715937600000|2024-05-17 09:20:00|4302|4301|4303|4302|4304|4303|4302|4301|6171
1715937900000|2024-05-17 09:25:00|4302|4301|4304|4303|4304|4303|4302|4301|2241
1715938200000|2024-05-17 09:30:00|4305|4304|4302|4301|4305|4304|4302|4300|2627
1715938500000|2024-05-17 09:35:00|4301|4300|4301|4300|4301|4301|4301|4300|1594
1715938800000|2024-05-17 09:40:00|4302|4301|4301|4300|4302|4301|4301|4300|2943
1715939100000|2024-05-17 09:45:00|4300|4299|4304|4302|4304|4302|4300|4299|5047
1715939400000|2024-05-17 09:50:00|4303|4301|4302|4301|4303|4302|4301|4300|3310
1715939700000|2024-05-17 09:55:00|4303|4302|4302|4301|4303|4302|4301|4300|4011
1715940000000|2024-05-17 10:00:00|4301|4300|4302|4301|4302|4301|4301|4300|2157
1715940300000|2024-05-17 10:05:00|4301|4300|4301|4300|4301|4301|4301|4300|2484
1715940600000|2024-05-17 10:10:00|4300|4299|4300|4299|4302|4301|4299|4298|4167
1715940900000|2024-05-17 10:15:00|4301|4300|4303|4302|4303|4302|4300|4298|4695
1715941200000|2024-05-17 10:20:00|4304|4303|4303|4302|4304|4303|4303|4302|4036
1715941500000|2024-05-17 10:25:00|4305|4303|4304|4303|4305|4304|4304|4303|2570
1715941800000|2024-05-17 10:30:00|4305|4302|4304|4303|4305|4304|4303|4302|3574
1715942100000|2024-05-17 10:35:00|4305|4304|4304|4303|4305|4304|4304|4303|2368
1715942400000|2024-05-17 10:40:00|4306|4305|4307|4306|4307|4306|4305|4304|4417
1715942700000|2024-05-17 10:45:00|4306|4305|4307|4306|4307|4306|4306|4305|5408
1715943000000|2024-05-17 10:50:00|4306|4305|4305|4304|4307|4306|4305|4304|7962
1715943300000|2024-05-17 10:55:00|4306|4305|4307|4306|4307|4306|4306|4305|4656
1715943600000|2024-05-17 11:00:00|4308|4307|4307|4306|4308|4307|4307|4306|2970
1715943900000|2024-05-17 11:05:00|4308|4307|4308|4307|4308|4307|4308|4307|5507
1715944200000|2024-05-17 11:10:00|4309|4308|4311|4309|4311|4309|4309|4308|5237
1715944500000|2024-05-17 11:15:00|4310|4310|4311|4310|4312|4311|4310|4309|5385
1715944800000|2024-05-17 11:20:00|4310|4309|4312|4311|4312|4311|4310|4309|2710
1715945100000|2024-05-17 11:25:00|4311|4310|4308|4307|4311|4310|4307|4306|5998
1715945400000|2024-05-17 11:30:00|4309|4308|4309|4308|4309|4308|4309|4308|4939
1715945700000|2024-05-17 11:35:00|4308|4307|4311|4310|4311|4310|4308|4307|4142
1715946000000|2024-05-17 11:40:00|4310|4309|4310|4309|4311|4310|4310|4309|5478
1715946300000|2024-05-17 11:45:00|4309|4308|4310|4309|4310|4309|4309|4307|7053
1715946600000|2024-05-17 11:50:00|4311|4310|4312|4311|4313|4311|4311|4310|6245
1715946900000|2024-05-17 11:55:00|4311|4310|4314|4313|4314|4313|4310|4309|9609
1715947200000|2024-05-17 12:00:00|4315|4314|4312|4311|4315|4314|4311|4310|8455
1715947500000|2024-05-17 12:05:00|4313|4312|4315|4313|4315|4314|4310|4309|4772
1715947800000|2024-05-17 12:10:00|4314|4314|4320|4318|4320|4318|4314|4314|6539
1715948100000|2024-05-17 12:15:00|4319|4317|4318|4316|4320|4318|4317|4316|8944
1715948400000|2024-05-17 12:20:00|4319|4317|4316|4315|4319|4317|4316|4315|16936
1715948700000|2024-05-17 12:25:00|4317|4316|4319|4318|4319|4318|4316|4315|28132
1715949000000|2024-05-17 12:30:00|4318|4317|4316|4315|4319|4317|4316|4315|6296
1715949300000|2024-05-17 12:35:00|4317|4314|4317|4316|4318|4316|4317|4314|2947
1715949600000|2024-05-17 12:40:00|4316|4315|4314|4313|4316|4315|4314|4313|3443
1715949900000|2024-05-17 12:45:00|4313|4312|4316|4315|4316|4315|4313|4312|5980
1715950200000|2024-05-17 12:50:00|4315|4314|4312|4311|4315|4314|4311|4310|4915
1715950500000|2024-05-17 12:55:00|4311|4310|4313|4312|4313|4312|4311|4310|2720
1715950800000|2024-05-17 13:00:00|4314|4313|4316|4315|4318|4316|4314|4313|10574
1715951100000|2024-05-17 13:05:00|4317|4316|4318|4316|4318|4316|4316|4315|4722
1715951400000|2024-05-17 13:10:00|4317|4317|4317|4316|4318|4317|4316|4315|7355
1715951700000|2024-05-17 13:15:00|4318|4317|4320|4318|4321|4320|4318|4317|7343
1715952000000|2024-05-17 13:20:00|4319|4317|4319|4318|4320|4319|4318|4317|5089
1715952300000|2024-05-17 13:25:00|4320|4319|4317|4316|4320|4319|4317|4316|8886
1715952600000|2024-05-17 13:30:00|4318|4315|4310|4309|4318|4315|4309|4308|19272
1715952900000|2024-05-17 13:35:00|4311|4310|4312|4311|4313|4312|4309|4308|13738
1715953200000|2024-05-17 13:40:00|4313|4310|4311|4310|4315|4314|4311|4310|9942
1715953500000|2024-05-17 13:45:00|4312|4311|4317|4316|4317|4316|4312|4311|16673
1715953800000|2024-05-17 13:50:00|4318|4317|4318|4317|4320|4319|4317|4316|16986
1715954100000|2024-05-17 13:55:00|4317|4316|4317|4315|4319|4318|4316|4315|13463
1715954400000|2024-05-17 14:00:00|4316|4316|4319|4318|4321|4320|4316|4315|16424
1715954700000|2024-05-17 14:05:00|4320|4319|4319|4318|4320|4319|4317|4316|6905
1715955000000|2024-05-17 14:10:00|4320|4319|4322|4321|4323|4322|4320|4319|11823
1715955300000|2024-05-17 14:15:00|4321|4320|4324|4323|4324|4323|4321|4320|11257
1715955600000|2024-05-17 14:20:00|4325|4324|4320|4319|4325|4324|4319|4318|12251
1715955900000|2024-05-17 14:25:00|4321|4320|4322|4321|4323|4322|4321|4320|9465
1715956200000|2024-05-17 14:30:00|4321|4320|4319|4317|4321|4320|4318|4317|8711
1715956500000|2024-05-17 14:35:00|4318|4318|4322|4321|4322|4321|4318|4318|8646
1715956800000|2024-05-17 14:40:00|4323|4320|4322|4321|4323|4321|4321|4320|8317
1715957100000|2024-05-17 14:45:00|4323|4322|4323|4322|4323|4322|4322|4320|18905
1715957400000|2024-05-17 14:50:00|4322|4321|4324|4323|4324|4323|4322|4321|8752
1715957700000|2024-05-17 14:55:00|4325|4324|4324|4323|4325|4324|4324|4323|12952
1715958000000|2024-05-17 15:00:00|4325|4324|4321|4320|4325|4324|4321|4320|14400
1715958300000|2024-05-17 15:05:00|4322|4321|4323|4322|4323|4322|4320|4319|13922
1715958600000|2024-05-17 15:10:00|4324|4323|4321|4320|4324|4323|4320|4319|13699
1715958900000|2024-05-17 15:15:00|4320|4319|4319|4318|4320|4320|4319|4318|23254
1715959200000|2024-05-17 15:20:00|4318|4317|4318|4317|4319|4318|4318|4317|20494
1715959500000|2024-05-17 15:25:00|4319|4318|4318|4317|4320|4319|4318|4317|17221
1716188400000|2024-05-20 07:00:00|4319|4315|4311|4310|4327|4323|4310|4309|10043
1716188700000|2024-05-20 07:05:00|4312|4309|4312|4311|4315|4314|4310|4309|8523
1716189000000|2024-05-20 07:10:00|4311|4310|4312|4311|4312|4311|4307|4305|8427
1716189300000|2024-05-20 07:15:00|4313|4312|4311|4309|4314|4312|4310|4309|3748
1716189600000|2024-05-20 07:20:00|4310|4306|4309|4307|4310|4308|4308|4306|6580
1716189900000|2024-05-20 07:25:00|4308|4306|4308|4306|4309|4307|4307|4306|3048
1716190200000|2024-05-20 07:30:00|4307|4309|4312|4311|4314|4312|4307|4309|22709
1716190500000|2024-05-20 07:35:00|4313|4312|4308|4307|4313|4312|4308|4307|3863
1716190800000|2024-05-20 07:40:00|4307|4306|4309|4307|4309|4307|4305|4304|2115
1716191100000|2024-05-20 07:45:00|4310|4308|4311|4309|4311|4309|4310|4307|21807
1716191400000|2024-05-20 07:50:00|4310|4308|4312|4311|4313|4312|4309|4308|7978
1716191700000|2024-05-20 07:55:00|4313|4312|4312|4311|4316|4315|4312|4311|2141
1716192000000|2024-05-20 08:00:00|4311|4310|4311|4310|4311|4310|4308|4307|5647
1716192300000|2024-05-20 08:05:00|4310|4308|4309|4308|4311|4310|4309|4308|2244
1716192600000|2024-05-20 08:10:00|4308|4307|4303|4302|4308|4307|4302|4301|3718
1716192900000|2024-05-20 08:15:00|4302|4300|4306|4304|4306|4304|4302|4300|4146
1716193200000|2024-05-20 08:20:00|4305|4303|4301|4300|4306|4303|4301|4300|2370
1716193500000|2024-05-20 08:25:00|4300|4299|4303|4302|4303|4302|4300|4299|2508
1716193800000|2024-05-20 08:30:00|4304|4303|4301|4300|4304|4303|4301|4300|1154
1716194100000|2024-05-20 08:35:00|4302|4301|4302|4300|4302|4301|4302|4300|706
1716194400000|2024-05-20 08:40:00|4301|4299|4299|4298|4301|4299|4299|4298|1094
1716194700000|2024-05-20 08:45:00|4298|4297|4301|4299|4301|4299|4297|4296|2353
1716195000000|2024-05-20 08:50:00|4300|4298|4298|4297|4301|4298|4297|4296|2066
1716195300000|2024-05-20 08:55:00|4297|4296|4299|4297|4299|4298|4297|4296|3440
1716195600000|2024-05-20 09:00:00|4300|4298|4297|4296|4302|4301|4297|4296|3467
1716195900000|2024-05-20 09:05:00|4296|4295|4299|4297|4299|4297|4295|4294|2966
1716196200000|2024-05-20 09:10:00|4298|4296|4298|4297|4298|4297|4295|4293|6075
1716196500000|2024-05-20 09:15:00|4299|4295|4296|4295|4299|4295|4294|4293|4059
1716196800000|2024-05-20 09:20:00|4295|4294|4294|4292|4296|4295|4293|4291|6133
1716197100000|2024-05-20 09:25:00|4293|4293|4296|4294|4296|4295|4293|4292|5202
1716197400000|2024-05-20 09:30:00|4295||4295||4296||4295||1628
1716197700000|2024-05-20 09:35:00|4294|4293|4294|4293|4294|4293|4292|4290|6386
1716198000000|2024-05-20 09:40:00|4295|4294|4294|4293|4295|4294|4294|4293|2616
1716198300000|2024-05-20 09:45:00|4293|4292|4292|4290|4293|4292|4292|4290|1899
1716198600000|2024-05-20 09:50:00|4291|4289|4292|4291|4292|4291|4291|4289|9472
1716198900000|2024-05-20 09:55:00|4293|4292|4293|4292|4294|4292|4292|4291|4142
1716199200000|2024-05-20 10:00:00|4292|4291|4288|4286|4292|4291|4286|4285|4242
1716199500000|2024-05-20 10:05:00|4287|4287|4289|4288|4289|4288|4287|4287|3100
1716199800000|2024-05-20 10:10:00|4290|4289|4291|4290|4291|4290|4290|4289|1545
1716200100000|2024-05-20 10:15:00|4292|4291|4291|4290|4292|4291|4290|4289|5095
1716200400000|2024-05-20 10:20:00|4292|4289|4290|4289|4292|4289|4290|4289|2853
1716200700000|2024-05-20 10:25:00|4289|4288|4289|4287|4290|4288|4288|4287|2814
1716201000000|2024-05-20 10:30:00|4288|4286|4290|4288|4290|4289|4288|4286|3763
1716201300000|2024-05-20 10:35:00|4291|4289|4292|4291|4293|4291|4291|4289|3555
1716201600000|2024-05-20 10:40:00|4291|4290|4291|4290|4291|4290|4290|4289|1373
1716201900000|2024-05-20 10:45:00|4292|4289|4291|4290|4292|4290|4290|4289|3858
1716202200000|2024-05-20 10:50:00|4290|4289|4292|4291|4292|4291|4290|4289|2890
1716202500000|2024-05-20 10:55:00|4291|4290|4290|4289|4291|4290|4290|4289|2112
1716202800000|2024-05-20 11:00:00|4292|4291|4292|4290|4294|4292|4292|4290|2128
1716203100000|2024-05-20 11:05:00|4291||4291||4291||4291||2307
1716203400000|2024-05-20 11:10:00|4290|4289|4290|4289|4290|4289|4290|4289|328
1716203700000|2024-05-20 11:15:00|||||||||3829
1716204000000|2024-05-20 11:20:00|4289|4288|4291|4289|4291|4290|4288|4287|4944
1716204300000|2024-05-20 11:25:00|4290||4290||4291||4290||1403
1716204600000|2024-05-20 11:30:00|4289|4288|4291|4290|4291|4290|4289|4288|2448
1716204900000|2024-05-20 11:35:00|4290|4289|4290|4289|4291|4290|4290|4289|2032
1716205200000|2024-05-20 11:40:00|4291||4291||4291||4290||903
1716205500000|2024-05-20 11:45:00|4292|4291|4293|4292|4293|4292|4292|4291|4886
1716205800000|2024-05-20 11:50:00|4292|4291|4290|4289|4292|4291|4290|4289|3538
1716206100000|2024-05-20 11:55:00|4289|4288|4291|4290|4291|4290|4289|4288|1761
1716206400000|2024-05-20 12:00:00|4290|4289|4292|4290|4292|4291|4290|4289|3062
1716206700000|2024-05-20 12:05:00|4290|4289|4289|4287|4291|4289|4289|4287|2682
1716207000000|2024-05-20 12:10:00|4288|4286|4288|4287|4288|4287|4286|4285|3155
1716207300000|2024-05-20 12:15:00|4289|4288|4293|4292|4293|4292|4289|4288|2281
1716207600000|2024-05-20 12:20:00|4294|4293|4292|4291|4294|4293|4292|4291|2220
1716207900000|2024-05-20 12:25:00|4293|4292|4293|4291|4295|4293|4292|4291|4169
1716208200000|2024-05-20 12:30:00|4292|4290|4295|4293|4295|4293|4291|4290|2882
1716208500000|2024-05-20 12:35:00|4294|4294|4295|4293|4295|4294|4294|4293|1801
1716208800000|2024-05-20 12:40:00|4294|4292|4295|4294|4296|4294|4293|4292|4900
1716209100000|2024-05-20 12:45:00|4296|4295|4299|4298|4299|4298|4296|4295|1633
1716209400000|2024-05-20 12:50:00|4298|4297|4297|4295|4298|4298|4296|4295|7897
1716209700000|2024-05-20 12:55:00|4298|4296|4299|4298|4299|4298|4297|4296|5607
1716210000000|2024-05-20 13:00:00|4296|4295|4294|4292|4296|4295|4294|4292|4446
1716210300000|2024-05-20 13:05:00|4293|4293|4294|4293|4294|4293|4293|4292|1472
1716210600000|2024-05-20 13:10:00|4293|4292|4295|4294|4295|4294|4293|4292|1868
1716210900000|2024-05-20 13:15:00|4294|4293|4294|4293|4294|4293|4294|4293|3529
1716211200000|2024-05-20 13:20:00|4293|4292|4291|4290|4293|4292|4291|4290|4314
1716211500000|2024-05-20 13:25:00|||||||||1542
1716211800000|2024-05-20 13:30:00|4292|4289|4288|4287|4292|4291|4288|4287|9213
1716212100000|2024-05-20 13:35:00|4287|4286|4288|4287|4288|4287|4286|4285|10513
1716212400000|2024-05-20 13:40:00|4289|4288|4289|4288|4290|4289|4288|4287|4868
1716212700000|2024-05-20 13:45:00|4290|4289|4292|4291|4292|4291|4289|4288|9053
1716213000000|2024-05-20 13:50:00|4293|4290|4286|4285|4293|4290|4286|4285|4809
1716213300000|2024-05-20 13:55:00|4285|4284|4288|4287|4288|4287|4285|4284|6197
1716213600000|2024-05-20 14:00:00|4287|4286|4287|4286|4287|4286|4284|4283|4953
1716213900000|2024-05-20 14:05:00|4286|4285|4289|4288|4289|4288|4286|4285|3542
1716214200000|2024-05-20 14:10:00|4288|4287|4289|4288|4291|4290|4288|4287|4771
1716214500000|2024-05-20 14:15:00|4291|4290|4292|4291|4292|4291|4290|4289|13732
1716214800000|2024-05-20 14:20:00|4291|4290|4292|4291|4294|4292|4291|4289|930505
1716215100000|2024-05-20 14:25:00|4293|4290|4291|4290|4293|4291|4291|4290|6569
1716215400000|2024-05-20 14:30:00|4290|4289|4293|4292|4293|4292|4289|4287|5946
1716215700000|2024-05-20 14:35:00|4292|4291|4290|4289|4293|4292|4289|4288|6236
1716216000000|2024-05-20 14:40:00|4291|4290|4291|4290|4292|4291|4291|4290|4909
1716216300000|2024-05-20 14:45:00|4290|4289|4290|4289|4291|4290|4290|4288|9810
1716216600000|2024-05-20 14:50:00|4291|4290|4292|4291|4292|4291|4291|4290|7941
1716216900000|2024-05-20 14:55:00|4291|4290|4290|4289|4291|4290|4290|4289|6416
1716217200000|2024-05-20 15:00:00|4291|4288|4292|4291|4292|4291|4291|4288|5852
1716217500000|2024-05-20 15:05:00|4293|4292|4292|4291|4293|4292|4291|4290|10241
1716217800000|2024-05-20 15:10:00|4293|4292|4290|4288|4293|4292|4289|4288|11035
1716218100000|2024-05-20 15:15:00|4289|4289|4290|4289|4290|4289|4289|4288|5991
1716218400000|2024-05-20 15:20:00|4289|4288|4289|4288|4290|4289|4289|4288|15386
1716218700000|2024-05-20 15:25:00|4290|4289|4290|4289|4290|4289|4290|4288|6007
1716274800000|2024-05-21 07:00:00|4261|4257|4264|4262|4267|4263|4260|4256|7632
1716275100000|2024-05-21 07:05:00|4265|4263|4264|4262|4265|4263|4260|4258|4234
1716275400000|2024-05-21 07:10:00|4263|4261|4261|4259|4263|4261|4259|4257|5745
1716275700000|2024-05-21 07:15:00|4262|4260|4264|4262|4266|4264|4257|4256|3281
1716276000000|2024-05-21 07:20:00|4263|4260|4263|4262|4264|4262|4259|4258|1944
1716276300000|2024-05-21 07:25:00|4265|4263|4266|4265|4267|4266|4261|4260|5295
1716276600000|2024-05-21 07:30:00|4265|4264|4265|4263|4268|4266|4263|4262|6615
1716276900000|2024-05-21 07:35:00|4264|4265|4269|4267|4270|4268|4264|4264|3233
1716277200000|2024-05-21 07:40:00|4267|4266|4266|4264|4269|4267|4265|4263|2890
1716277500000|2024-05-21 07:45:00|4265|4263|4266|4264|4266|4264|4262|4261|2965
1716277800000|2024-05-21 07:50:00|4267|4265|4262|4261|4267|4266|4262|4261|4695
1716278100000|2024-05-21 07:55:00|4263|4262|4265|4263|4265|4263|4261|4259|6945
1716278400000|2024-05-21 08:00:00|4264|4261|4261|4260|4265|4261|4259|4257|6698
1716278700000|2024-05-21 08:05:00|4260|4258|4259|4258|4260|4258|4257|4256|6027
1716279000000|2024-05-21 08:10:00|4260|4259|4263|4262|4264|4263|4259|4259|4078
1716279300000|2024-05-21 08:15:00|4264|4264|4268|4266|4268|4267|4263|4264|2317
1716279600000|2024-05-21 08:20:00|4267|4265|4264|4263|4267|4265|4264|4263|2300
1716279900000|2024-05-21 08:25:00|4265|4264|4263|4262|4268|4266|4263|4261|5659
1716280200000|2024-05-21 08:30:00|4264|4263|4262|4261|4264|4263|4262|4260|2863
1716280500000|2024-05-21 08:35:00|4263|4260|4263|4262|4263|4262|4263|4260|1917
1716280800000|2024-05-21 08:40:00|4262|4260|4259|4257|4262|4260|4258|4256|3264
1716281100000|2024-05-21 08:45:00|4260|4258|4264|4262|4264|4262|4258|4257|6575
1716281400000|2024-05-21 08:50:00|4263|4261|4260|4259|4263|4261|4260|4259|3310
1716281700000|2024-05-21 08:55:00|4261|4258|4261|4259|4261|4260|4259|4257|4524
1716282000000|2024-05-21 09:00:00|4260|4260|4260|4258|4261|4260|4259|4258|3315
1716282300000|2024-05-21 09:05:00|4259|4259|4262|4260|4262|4260|4259|4258|3200
1716282600000|2024-05-21 09:10:00|4263|4261|4263|4262|4264|4262|4263|4261|1931
1716282900000|2024-05-21 09:15:00|4262|4261|4262|4261|4263|4262|4262|4261|3036
1716283200000|2024-05-21 09:20:00|4263|4262|4262|4261|4263|4262|4262|4261|1894
1716283500000|2024-05-21 09:25:00|4261|4260|4261|4260|4261|4260|4260|4259|3084
1716283800000|2024-05-21 09:30:00|4260|4259|4258|4256|4260|4259|4257|4256|4524
1716284100000|2024-05-21 09:35:00|4257|4257|4257|4256|4259|4258|4257|4256|4853
1716284400000|2024-05-21 09:40:00|4256|4255|4256|4255|4257|4256|4255|4254|3026
1716284700000|2024-05-21 09:45:00|4257|4256|4258|4257|4258|4257|4257|4256|2495
1716285000000|2024-05-21 09:50:00|4259|4258|4256|4254|4259|4258|4256|4254|6697
1716285300000|2024-05-21 09:55:00|4255|4255|4255|4253|4256|4255|4254|4253|3358
1716285600000|2024-05-21 10:00:00|4256|4254|4260|4258|4260|4259|4255|4254|5035
1716285900000|2024-05-21 10:05:00|4259|4259|4261|4259|4262|4261|4259|4258|23321
1716286200000|2024-05-21 10:10:00|4260|4260|4260|4259|4261|4260|4260|4259|4691
1716286500000|2024-05-21 10:15:00|4259|4258|4262|4261|4263|4261|4259|4257|4683
1716286800000|2024-05-21 10:20:00|4263|4260|4261|4259|4263|4262|4261|4259|3040
1716287100000|2024-05-21 10:25:00|4262|4260|4262|4261|4262|4261|4260|4259|4907
1716287400000|2024-05-21 10:30:00|4263|4262|4264|4263|4264|4263|4263|4262|3140
1716287700000|2024-05-21 10:35:00|4263|4262|4264|4262|4264|4262|4261|4260|2850
1716288000000|2024-05-21 10:40:00|4263|4263|4264|4263|4264|4263|4263|4263|2655
1716288300000|2024-05-21 10:45:00|4263|4262|4265|4264|4265|4264|4263|4262|1179
1716288600000|2024-05-21 10:50:00|4264|4263|4264|4263|4265|4264|4264|4263|2494
1716288900000|2024-05-21 10:55:00|4263|4262|4263|4262|4264|4263|4262|4261|4334
1716289200000|2024-05-21 11:00:00|4262|4261|4261|4259|4263|4262|4260|4259|3826
1716289500000|2024-05-21 11:05:00|4260|4260|4260|4259|4260|4260|4259|4258|2560
1716289800000|2024-05-21 11:10:00|4261|4258|4262|4260|4262|4260|4259|4258|6774
1716290100000|2024-05-21 11:15:00|4261|4259|4259|4258|4261|4259|4259|4258|4295
1716290400000|2024-05-21 11:20:00|4258|4257|4259|4258|4259|4258|4258|4257|4011
1716290700000|2024-05-21 11:25:00|4260||4259||4260||4259||2253
1716291000000|2024-05-21 11:30:00|4260|4259|4261|4259|4263|4262|4260|4259|8980
1716291300000|2024-05-21 11:35:00|4262|4260|4262|4261|4262|4261|4262|4259|1563
1716291600000|2024-05-21 11:40:00|4261|4260|4262|4261|4262|4261|4261|4260|2348
1716291900000|2024-05-21 11:45:00|4261|4260|4261|4260|4261|4260|4260|4259|3277
1716292200000|2024-05-21 11:50:00|4262|4259|4262|4261|4262|4261|4262|4259|2471
1716292500000|2024-05-21 11:55:00|4261|4260|4262|4261|4263|4261|4261|4260|1335
1716292800000|2024-05-21 12:00:00|4263|4262|4264|4263|4264|4263|4262|4261|4888
1716293100000|2024-05-21 12:05:00|4265|4264|4264|4263|4266|4265|4264|4263|3847
1716293400000|2024-05-21 12:10:00|4265|4264|4263|4262|4265|4264|4262|4261|3217
1716293700000|2024-05-21 12:15:00|4262|4261|4263|4261|4263|4262|4262|4261|2265
1716294000000|2024-05-21 12:20:00|4262|4262|4262|4261|4262|4262|4262|4260|1934
1716294300000|2024-05-21 12:25:00|4263|4260|4261|4260|4263|4260|4261|4259|3319
1716294600000|2024-05-21 12:30:00|4262|4261|4265|4264|4266|4265|4261|4260|2493
1716294900000|2024-05-21 12:35:00|4266|4263|4265|4263|4266|4264|4261|4260|5056
1716295200000|2024-05-21 12:40:00|4264|4264|4265|4263|4265|4264|4264|4263|2040
1716295500000|2024-05-21 12:45:00|4266|4264|4270|4268|4270|4268|4265|4264|6108
1716295800000|2024-05-21 12:50:00|4271|4269|4271|4270|4272|4271|4270|4269|6535
1716296100000|2024-05-21 12:55:00|4272|4271|4271|4270|4272|4271|4271|4270|4755
1716296400000|2024-05-21 13:00:00|4270|4269|4272|4271|4273|4272|4268|4267|10990
1716296700000|2024-05-21 13:05:00|4273|4272|4273|4272|4275|4273|4273|4272|3521
1716297000000|2024-05-21 13:10:00|4274|4273|4273|4271|4274|4273|4272|4271|2693
1716297300000|2024-05-21 13:15:00|4274|4272|4276|4274|4276|4274|4274|4272|2155
1716297600000|2024-05-21 13:20:00|4275||4275||4276||4275||2792
1716297900000|2024-05-21 13:25:00|4276|4275|4279|4277|4279|4278|4276|4275|5070
1716298200000|2024-05-21 13:30:00|4278|4278|4276|4275|4278|4278|4275|4274|7162
1716298500000|2024-05-21 13:35:00|4275|4274|4277|4275|4277|4275|4273|4272|6362
1716298800000|2024-05-21 13:40:00|4278|4276|4281|4280|4281|4280|4277|4275|12286
1716299100000|2024-05-21 13:45:00|4282|4279|4282|4281|4283|4282|4281|4279|4977
1716299400000|2024-05-21 13:50:00|4283|4282|4282|4281|4284|4282|4282|4281|3011
1716299700000|2024-05-21 13:55:00|4283|4282|4279|4277|4284|4283|4277|4276|12728
1716300000000|2024-05-21 14:00:00|4278|4278|4288|4287|4288|4287|4278|4278|5337
1716300300000|2024-05-21 14:05:00|4287|4286|4287|4286|4290|4289|4287|4286|10753
1716300600000|2024-05-21 14:10:00|4288|4287|4284|4283|4288|4287|4283|4282|6303
1716300900000|2024-05-21 14:15:00|4285|4284|4284|4283|4286|4285|4283|4282|9637
1716301200000|2024-05-21 14:20:00|4283|4282|4282|4281|4284|4283|4281|4280|10137
1716301500000|2024-05-21 14:25:00|4281|4280|4287|4286|4287|4286|4281|4280|9735
1716301800000|2024-05-21 14:30:00|4285|4284|4281|4280|4285|4284|4281|4280|6499
1716302100000|2024-05-21 14:35:00|4280|4279|4279|4278|4281|4280|4279|4278|3522
1716302400000|2024-05-21 14:40:00|4280|4279|4280|4278|4281|4280|4278|4277|4432
1716302700000|2024-05-21 14:45:00|4281|4279|4275|4274|4281|4280|4275|4274|5813
1716303000000|2024-05-21 14:50:00|4274|4273|4272|4271|4274|4273|4271|4270|8358
1716303300000|2024-05-21 14:55:00|4271|4270|4272|4271|4273|4271|4271|4270|5531
1716303600000|2024-05-21 15:00:00|4271|4270|4268|4267|4274|4272|4267|4266|12480
1716303900000|2024-05-21 15:05:00|4267|4266|4268|4266|4269|4268|4266|4265|14057
1716304200000|2024-05-21 15:10:00|4269|4267|4273|4271|4273|4272|4268|4267|10039
1716304500000|2024-05-21 15:15:00|4272|4270|4272|4271|4272|4271|4271|4270|6398
1716304800000|2024-05-21 15:20:00|4273|4272|4274|4273|4274|4273|4272|4271|7366
1716305100000|2024-05-21 15:25:00|4275|4272|4275|4273|4277|4275|4273|4272|9393
1716361200000|2024-05-22 07:00:00|4271|4250|4258|4257|4271|4260|4254|4250|32470
1716361500000|2024-05-22 07:05:00|4256|4256|4265|4264|4265|4264|4256|4253|6319
1716361800000|2024-05-22 07:10:00|4267|4265|4255|4254|4267|4265|4255|4254|8014
1716362100000|2024-05-22 07:15:00|4254|4253|4257|4256|4258|4256|4254|4252|7235
1716362400000|2024-05-22 07:20:00|4256|4254|4261|4259|4262|4260|4253|4252|6213
1716362700000|2024-05-22 07:25:00|4260|4258|4261|4259|4262|4261|4259|4258|5844
1716363000000|2024-05-22 07:30:00|4260|4258|4255|4254|4262|4261|4255|4254|4223
1716363300000|2024-05-22 07:35:00|4256|4255|4261|4260|4261|4260|4255|4254|6051
1716363600000|2024-05-22 07:40:00|4262|4261|4263|4262|4264|4262|4261|4260|4138
1716363900000|2024-05-22 07:45:00|4264|4263|4263|4261|4264|4263|4261|4260|2371
1716364200000|2024-05-22 07:50:00|4264|4262|4265|4264|4265|4264|4263|4261|3029
1716364500000|2024-05-22 07:55:00|4266|4265|4266|4264|4267|4266|4265|4264|5781
1716364800000|2024-05-22 08:00:00|4267|4265|4266|4265|4269|4267|4264|4262|6542
1716365100000|2024-05-22 08:05:00|4264|4263|4263|4261|4266|4265|4262|4260|3053
1716365400000|2024-05-22 08:10:00|4262|4262|4266|4264|4266|4265|4262|4261|3855
1716365700000|2024-05-22 08:15:00|4267|4265|4269|4267|4269|4267|4266|4265|1483
1716366000000|2024-05-22 08:20:00|4268|4268|4270|4268|4271|4269|4268|4267|3726
1716366300000|2024-05-22 08:25:00|4271|4269|4276|4275|4277|4276|4270|4268|4600
1716366600000|2024-05-22 08:30:00|4275|4274|4273|4272|4276|4275|4271|4270|8792
1716366900000|2024-05-22 08:35:00|4272|4271|4271|4270|4273|4272|4271|4270|3183
1716367200000|2024-05-22 08:40:00|4269|4268|4271|4270|4272|4271|4269|4267|5473
1716367500000|2024-05-22 08:45:00|4270|4269|4270|4269|4272|4270|4268|4266|5406
1716367800000|2024-05-22 08:50:00|4269|4268|4264|4263|4270|4268|4264|4263|7291
1716368100000|2024-05-22 08:55:00|4263|4261|4267|4265|4267|4265|4263|4261|7674
1716368400000|2024-05-22 09:00:00|4266|4266|4265|4264|4267|4266|4265|4264|5224
1716368700000|2024-05-22 09:05:00|4266|4265|4268|4267|4269|4267|4266|4265|2649
1716369000000|2024-05-22 09:10:00|4269|4268|4270|4269|4271|4270|4268|4267|4259
1716369300000|2024-05-22 09:15:00|4269|4268|4265|4264|4269|4268|4264|4262|6011
1716369600000|2024-05-22 09:20:00|4266|4263|4264|4263|4267|4265|4264|4263|4987
1716369900000|2024-05-22 09:25:00|4263|4262|4263|4262|4264|4263|4263|4262|3185
1716370200000|2024-05-22 09:30:00|4264|4263|4266|4265|4266|4265|4264|4263|2044
1716370500000|2024-05-22 09:35:00|4265|4264|4267|4266|4267|4266|4264|4263|9640
1716370800000|2024-05-22 09:40:00|4268|4267|4267|4266|4268|4267|4267|4266|4138
1716371100000|2024-05-22 09:45:00|4266|4265|4266|4265|4267|4266|4266|4265|5230
1716371400000|2024-05-22 09:50:00|4265|4264|4266|4265|4266|4265|4265|4264|3859
1716371700000|2024-05-22 09:55:00|4267|4266|4268|4266|4268|4267|4267|4266|5133
1716372000000|2024-05-22 10:00:00|4267|4267|4264|4262|4268|4267|4263|4262|4262
1716372300000|2024-05-22 10:05:00|4265|4263|4264|4263|4265|4264|4264|4263|4248
1716372600000|2024-05-22 10:10:00|4265|4264|4265|4264|4265|4264|4264|4263|4222
1716372900000|2024-05-22 10:15:00|4264|4263|4266|4265|4266|4265|4264|4263|3054
1716373200000|2024-05-22 10:20:00|4265|4264|4267|4266|4267|4266|4265|4264|4093
1716373500000|2024-05-22 10:25:00|4266|4265|4263|4262|4266|4265|4263|4261|4807
1716373800000|2024-05-22 10:30:00|4264|4263|4264|4263|4265|4264|4263|4262|7397
1716374100000|2024-05-22 10:35:00|4265|4264|4265|4264|4267|4265|4264|4263|4283
1716374400000|2024-05-22 10:40:00|4266|4265|4266|4265|4267|4266|4265|4264|4099
1716374700000|2024-05-22 10:45:00|4267|4266|4267|4265|4267|4266|4266|4265|3121
1716375000000|2024-05-22 10:50:00|4266|4266|4263|4262|4267|4266|4263|4261|5445
1716375300000|2024-05-22 10:55:00|4264|4263|4263|4261|4264|4263|4262|4261|1744
1716375600000|2024-05-22 11:00:00|4262|4262|4261|4260|4265|4264|4261|4260|6741
1716375900000|2024-05-22 11:05:00|4262|4261|4260|4259|4262|4261|4259|4258|3081
1716376200000|2024-05-22 11:10:00|4261|4260|4262|4261|4262|4261|4261|4260|4933
1716376500000|2024-05-22 11:15:00|4263|4262|4261|4260|4263|4262|4261|4260|3115
1716376800000|2024-05-22 11:20:00|4259|4257|4254|4253|4259|4258|4253|4252|11442
1716377100000|2024-05-22 11:25:00|4255|4254|4255|4253|4257|4256|4254|4253|8070
1716377400000|2024-05-22 11:30:00|4254|4254|4256|4254|4256|4255|4254|4253|4535
1716377700000|2024-05-22 11:35:00|4255||4255||4255||4255||4160
1716378000000|2024-05-22 11:40:00|4254|4253|4256|4255|4257|4256|4254|4253|3845
1716378300000|2024-05-22 11:45:00|4257|4256|4254|4253|4258|4256|4254|4253|3127
1716378600000|2024-05-22 11:50:00|4255|4254|4254|4253|4255|4254|4254|4253|2247
1716378900000|2024-05-22 11:55:00|4253|4252|4251|4250|4253|4252|4250|4249|6559
1716379200000|2024-05-22 12:00:00|4252|4251|4251|4250|4252|4251|4251|4250|7610
1716379500000|2024-05-22 12:05:00|4252|4251|4252|4251|4252|4251|4250|4249|14526
1716379800000|2024-05-22 12:10:00|4253|4252|4253|4252|4255|4254|4252|4251|9152
1716380100000|2024-05-22 12:15:00|4254|4253|4253|4252|4254|4253|4249|4248|8166
1716380400000|2024-05-22 12:20:00|4252|4251|4251|4250|4253|4252|4251|4250|3086
1716380700000|2024-05-22 12:25:00|4250|4249|4252|4251|4253|4252|4250|4249|4447
1716381000000|2024-05-22 12:30:00|4251|4250|4250|4249|4252|4251|4250|4249|4983
1716381300000|2024-05-22 12:35:00|4251|4250|4253|4251|4253|4251|4250|4249|6496
1716381600000|2024-05-22 12:40:00|4252|4252|4255|4253|4255|4254|4251|4250|5901
1716381900000|2024-05-22 12:45:00|4254|4254|4254|4253|4256|4254|4254|4253|9581
1716382200000|2024-05-22 12:50:00|4253|4252|4255|4254|4255|4254|4250|4249|5261
1716382500000|2024-05-22 12:55:00|4256|4255|4256|4255|4256|4255|4255|4255|7054
1716382800000|2024-05-22 13:00:00|4257|4256|4260|4258|4260|4258|4257|4256|5337
1716383100000|2024-05-22 13:05:00|4261|4259|4261|4260|4261|4260|4259|4258|9823
1716383400000|2024-05-22 13:10:00|4260|4259|4257|4256|4260|4260|4257|4256|5366
1716383700000|2024-05-22 13:15:00|4258|4257|4259|4258|4259|4258|4257|4257|3667
1716384000000|2024-05-22 13:20:00|4258|4257|4258|4256|4260|4259|4257|4256|7707
1716384300000|2024-05-22 13:25:00|4257|4255|4257|4256|4259|4258|4255|4254|14692
1716384600000|2024-05-22 13:30:00|4258|4255|4255|4254|4258|4255|4251|4250|10309
1716384900000|2024-05-22 13:35:00|4254|4253|4257|4255|4259|4257|4254|4253|10343
1716385200000|2024-05-22 13:40:00|4256|4256|4261|4259|4263|4261|4256|4256|9990
1716385500000|2024-05-22 13:45:00|4260|4260|4261|4259|4261|4260|4260|4259|5447
1716385800000|2024-05-22 13:50:00|4262|4260|4264|4263|4265|4263|4261|4260|9770
1716386100000|2024-05-22 13:55:00|4265|4261|4265|4264|4265|4264|4262|4261|5541
1716386400000|2024-05-22 14:00:00|4266|4265|4263|4262|4267|4266|4263|4262|6400
1716386700000|2024-05-22 14:05:00|4264|4263|4261|4260|4264|4263|4261|4260|12461
1716387000000|2024-05-22 14:10:00|4260|4259|4261|4260|4262|4261|4259|4258|31280
1716387300000|2024-05-22 14:15:00|4262|4261|4263|4262|4263|4262|4261|4260|5244
1716387600000|2024-05-22 14:20:00|4262|4261|4260|4259|4263|4262|4260|4259|12407
1716387900000|2024-05-22 14:25:00|4261|4260|4260|4259|4262|4261|4260|4259|10967
1716388200000|2024-05-22 14:30:00|4259|4258|4261|4260|4261|4260|4258|4257|10650
1716388500000|2024-05-22 14:35:00|4260|4259|4259|4258|4261|4260|4259|4258|11896
1716388800000|2024-05-22 14:40:00|4258|4257|4259|4258|4260|4259|4258|4257|8150
1716389100000|2024-05-22 14:45:00|4258|4257|4259|4257|4259|4258|4256|4255|9479
1716389400000|2024-05-22 14:50:00|4260|4258|4262|4261|4262|4261|4260|4258|8791
1716389700000|2024-05-22 14:55:00|4263|4260|4264|4263|4265|4263|4263|4260|11654
1716390000000|2024-05-22 15:00:00|4265|4264|4267|4266|4267|4266|4265|4264|12592
1716390300000|2024-05-22 15:05:00|4268|4267|4272|4271|4272|4271|4267|4266|16040
1716390600000|2024-05-22 15:10:00|4271|4270|4275|4274|4275|4274|4271|4270|12707
1716390900000|2024-05-22 15:15:00|4274|4273|4275|4274|4275|4274|4274|4273|17100
1716391200000|2024-05-22 15:20:00|4274|4273|4274|4273|4275|4274|4272|4271|19758
1716391500000|2024-05-22 15:25:00|4275|4274|4275|4273|4275|4274|4274|4273|18047
1716447600000|2024-05-23 07:00:00|4332|4328|4353|4350|4357|4353|4325|4322|28423
1716447900000|2024-05-23 07:05:00|4355|4351|4340|4338|4358|4355|4338|4337|17144
1716448200000|2024-05-23 07:10:00|4339|4337|4334|4332|4346|4344|4331|4328|13780
1716448500000|2024-05-23 07:15:00|4335|4333|4331|4329|4339|4337|4331|4329|7583
1716448800000|2024-05-23 07:20:00|4330|4328|4331|4328|4334|4332|4328|4326|9882
1716449100000|2024-05-23 07:25:00|4330|4326|4326|4324|4330|4328|4325|4323|7451
1716449400000|2024-05-23 07:30:00|4325|4323|4322|4320|4325|4324|4320|4319|11551
1716449700000|2024-05-23 07:35:00|4321|4321|4320|4318|4323|4322|4316|4314|9128
1716450000000|2024-05-23 07:40:00|4321|4319|4322|4320|4327|4326|4321|4319|13758
1716450300000|2024-05-23 07:45:00|4321|4321|4322|4320|4323|4321|4320|4319|4846
1716450600000|2024-05-23 07:50:00|4323|4321|4323|4321|4323|4322|4322|4320|4388
1716450900000|2024-05-23 07:55:00|4322|4320|4321|4319|4324|4322|4318|4317|7414
1716451200000|2024-05-23 08:00:00|4322|4320|4322|4321|4324|4323|4321|4320|4072
1716451500000|2024-05-23 08:05:00|4321|4320|4319|4317|4322|4321|4319|4317|4316
1716451800000|2024-05-23 08:10:00|4318|4316|4317|4315|4318|4316|4316|4314|6475
1716452100000|2024-05-23 08:15:00|4316|4314|4312|4310|4316|4315|4311|4310|6487
1716452400000|2024-05-23 08:20:00|4311|4309|4315|4313|4315|4313|4310|4309|9132
1716452700000|2024-05-23 08:25:00|4314|4312|4311|4309|4315|4313|4310|4309|6863
1716453000000|2024-05-23 08:30:00|4310|4310|4315|4313|4316|4315|4310|4308|6255
1716453300000|2024-05-23 08:35:00|4314|4312|4315|4313|4315|4313|4314|4312|5837
1716453600000|2024-05-23 08:40:00|4316|4315|4320|4318|4321|4319|4315|4313|15235
1716453900000|2024-05-23 08:45:00|4319|4319|4320|4318|4322|4321|4319|4318|11363
1716454200000|2024-05-23 08:50:00|4319|4319|4320|4318|4320|4319|4319|4318|1450
1716454500000|2024-05-23 08:55:00|4322|4319|4318|4317|4324|4322|4316|4315|9512
1716454800000|2024-05-23 09:00:00|4319|4318|4322|4320|4322|4320|4314|4313|9614
1716455100000|2024-05-23 09:05:00|4323|4321|4326|4325|4328|4326|4323|4321|4913
1716455400000|2024-05-23 09:10:00|4327|4326|4326|4324|4328|4326|4326|4324|4145
1716455700000|2024-05-23 09:15:00|4327|4325|4325|4323|4328|4326|4322|4321|6853
1716456000000|2024-05-23 09:20:00|4324|4324|4326|4324|4326|4324|4324|4323|2584
1716456300000|2024-05-23 09:25:00|4327|4325|4330|4329|4330|4329|4327|4325|8448
1716456600000|2024-05-23 09:30:00|4329|4327|4330|4329|4330|4329|4328|4327|8640
1716456900000|2024-05-23 09:35:00|4331|4328|4330|4329|4331|4329|4329|4328|19860
1716457200000|2024-05-23 09:40:00|4329|4328|4331|4329|4331|4330|4327|4326|7893
1716457500000|2024-05-23 09:45:00|4332|4330|4333|4331|4334|4333|4331|4329|6667
1716457800000|2024-05-23 09:50:00|4334|4332|4331|4330|4335|4334|4331|4330|6138
1716458100000|2024-05-23 09:55:00|4332|4329|4332|4331|4332|4331|4331|4329|5844
1716458400000|2024-05-23 10:00:00|4333|4330|4332|4330|4333|4331|4330|4329|5979
1716458700000|2024-05-23 10:05:00|4331|4331|4331|4329|4332|4331|4331|4329|3067
1716459000000|2024-05-23 10:10:00|4330|4327|4328|4326|4330|4327|4326|4324|202552
1716459300000|2024-05-23 10:15:00|4331|4330|4330|4328|4333|4332|4329|4328|7229
1716459600000|2024-05-23 10:20:00|4329|4327|4325|4324|4329|4328|4325|4324|4221
1716459900000|2024-05-23 10:25:00|4324|4323|4322|4321|4325|4324|4321|4319|17144
1716460200000|2024-05-23 10:30:00|4321|4320|4323|4322|4323|4322|4321|4320|8125
1716460500000|2024-05-23 10:35:00|4324|4321|4319|4318|4324|4321|4319|4317|5589
1716460800000|2024-05-23 10:40:00|4321|4319|4322|4320|4322|4320|4320|4319|2911
1716461100000|2024-05-23 10:45:00|4321|4321|4320|4319|4322|4321|4319|4318|8362
1716461400000|2024-05-23 10:50:00|4323|4321|4325|4324|4326|4324|4321|4319|7123
1716461700000|2024-05-23 10:55:00|4324|4323|4323|4322|4325|4324|4322|4321|5009
1716462000000|2024-05-23 11:00:00|4322|4321|4322|4321|4324|4323|4321|4320|7565
1716462300000|2024-05-23 11:05:00|4321|4320|4322|4321|4322|4321|4318|4316|4213
1716462600000|2024-05-23 11:10:00|4323|4322|4325|4323|4325|4323|4323|4322|4996
1716462900000|2024-05-23 11:15:00|4324|4322|4323|4321|4325|4322|4322|4320|15375
1716463200000|2024-05-23 11:20:00|4322|4320|4323|4321|4323|4321|4322|4320|3230
1716463500000|2024-05-23 11:25:00|4324|4322|4324|4322|4324|4323|4323|4322|3003
1716463800000|2024-05-23 11:30:00|4322|4321|4320|4318|4322|4321|4320|4318|3118
1716464100000|2024-05-23 11:35:00|4321|4319|4321|4319|4321|4320|4321|4319|2080
1716464400000|2024-05-23 11:40:00|4322|4320|4323|4321|4323|4321|4321|4319|6895
1716464700000|2024-05-23 11:45:00|4322|4322|4317|4315|4323|4322|4317|4315|8472
1716465000000|2024-05-23 11:50:00|4316|4314|4316|4315|4317|4316|4314|4313|11651
1716465300000|2024-05-23 11:55:00|4317|4314|4321|4320|4324|4323|4316|4314|7443
1716465600000|2024-05-23 12:00:00|4320|4319|4321|4320|4321|4320|4320|4319|2502
1716465900000|2024-05-23 12:05:00|4320|4319|4322|4320|4322|4321|4320|4318|57860
1716466200000|2024-05-23 12:10:00|4323|4321|4322|4321|4323|4321|4322|4321|2846
1716466500000|2024-05-23 12:15:00|4323|4322|4321|4320|4323|4322|4320|4319|2836
1716466800000|2024-05-23 12:20:00|4323|4319|4323|4321|4323|4322|4323|4319|2047
1716467100000|2024-05-23 12:25:00|4322|4320|4321|4318|4322|4320|4320|4318|3569
1716467400000|2024-05-23 12:30:00|4320|4319|4322|4321|4323|4322|4320|4318|3304
1716467700000|2024-05-23 12:35:00|4321|4320|4319|4318|4323|4322|4319|4318|3675
1716468000000|2024-05-23 12:40:00|4320|4319|4319|4318|4320|4319|4318|4317|9340
1716468300000|2024-05-23 12:45:00|4320|4319|4324|4322|4324|4322|4320|4319|2792
1716468600000|2024-05-23 12:50:00|4323|4323|4323|4321|4323|4323|4322|4321|1941
1716468900000|2024-05-23 12:55:00|4322|4322|4319|4317|4322|4322|4318|4316|2477
1716469200000|2024-05-23 13:00:00|4318|4318|4316|4315|4318|4318|4316|4315|3499
1716469500000|2024-05-23 13:05:00||4314||4314||4315||4314|3846
1716469800000|2024-05-23 13:10:00|4318|4316|4319|4317|4319|4317|4317|4316|9520
1716470100000|2024-05-23 13:15:00|4318|4318|4318|4316|4319|4318|4317|4316|4505
1716470400000|2024-05-23 13:20:00|4317|4317|4318|4316|4318|4317|4316|4315|5980
1716470700000|2024-05-23 13:25:00|4317|4317|4320|4318|4322|4320|4317|4317|7359
1716471000000|2024-05-23 13:30:00|4317|4316|4310|4309|4317|4316|4310|4308|21167
1716471300000|2024-05-23 13:35:00|4311|4310|4309|4308|4311|4310|4305|4303|16410
1716471600000|2024-05-23 13:40:00|4308|4307|4311|4310|4312|4310|4307|4306|9449
1716471900000|2024-05-23 13:45:00|4310|4309|4311|4310|4313|4312|4309|4308|13830
1716472200000|2024-05-23 13:50:00|4312|4311|4308|4307|4312|4311|4307|4306|9929
1716472500000|2024-05-23 13:55:00|4309|4306|4306|4304|4309|4308|4306|4304|10913
1716472800000|2024-05-23 14:00:00|4305|4305|4303|4301|4308|4307|4301|4300|9545
1716473100000|2024-05-23 14:05:00|4302|4302|4303|4302|4303|4302|4300|4299|7660
1716473400000|2024-05-23 14:10:00|4304|4303|4306|4305|4309|4308|4304|4303|7482
1716473700000|2024-05-23 14:15:00|4305|4304|4304|4303|4308|4307|4304|4303|8719
1716474000000|2024-05-23 14:20:00|4303|4302|4307|4306|4307|4306|4303|4302|21873
1716474300000|2024-05-23 14:25:00|4306|4305|4304|4303|4306|4305|4304|4303|11676
1716474600000|2024-05-23 14:30:00|4305|4304|4306|4305|4306|4305|4305|4304|6496
1716474900000|2024-05-23 14:35:00|4307|4306|4312|4311|4312|4311|4307|4306|7875
1716475200000|2024-05-23 14:40:00|4311|4310|4311|4309|4312|4310|4309|4308|18531
1716475500000|2024-05-23 14:45:00|4312|4310|4312|4311|4313|4312|4311|4310|10934
1716475800000|2024-05-23 14:50:00|4311|4310|4307|4306|4311|4310|4307|4306|6021
1716476100000|2024-05-23 14:55:00|4306|4305|4311|4310|4311|4310|4306|4305|12476
1716476400000|2024-05-23 15:00:00|4312|4311|4315|4314|4315|4314|4312|4310|11145
1716476700000|2024-05-23 15:05:00|4316|4313|4317|4316|4317|4316|4314|4313|11842
1716477000000|2024-05-23 15:10:00|4316|4315|4316|4315|4316|4315|4315|4314|14394
1716477300000|2024-05-23 15:15:00|4317|4316|4315|4314|4318|4317|4315|4314|10013
1716477600000|2024-05-23 15:20:00|4316|4313|4314|4313|4316|4315|4313|4312|29366
1716477900000|2024-05-23 15:25:00|4315|4314|4313|4311|4316|4315|4312|4311|32222
1716534000000|2024-05-24 07:00:00|4275|4265|4276|4272|4281|4278|4271|4265|14017
1716534300000|2024-05-24 07:05:00|4275|4273|4278|4277|4281|4278|4275|4273|14027
1716534600000|2024-05-24 07:10:00|4277|4275|4285|4283|4287|4285|4272|4271|13873
1716534900000|2024-05-24 07:15:00|4286|4284|4285|4283|4286|4284|4282|4281|4083
1716535200000|2024-05-24 07:20:00|4284|4282|4285|4283|4285|4284|4281|4279|5575
1716535500000|2024-05-24 07:25:00|4284|4282|4290|4289|4292|4290|4284|4282|5537
1716535800000|2024-05-24 07:30:00|4291|4288|4290|4289|4291|4289|4286|4285|9818
1716536100000|2024-05-24 07:35:00|4289|4288|4287|4286|4291|4289|4285|4284|3289
1716536400000|2024-05-24 07:40:00|4288|4287|4288|4286|4290|4289|4287|4286|2278
1716536700000|2024-05-24 07:45:00|4289|4287|4292|4290|4292|4291|4288|4286|6200
1716537000000|2024-05-24 07:50:00|4290|4289|4289|4288|4291|4290|4289|4288|2296
1716537300000|2024-05-24 07:55:00|4290|4289|4289|4288|4290|4289|4289|4288|1320
1716537600000|2024-05-24 08:00:00|4290|4289|4291|4290|4291|4290|4289|4288|3410
1716537900000|2024-05-24 08:05:00|4292|4291|4295|4293|4295|4294|4292|4291|2711
1716538200000|2024-05-24 08:10:00|4294|4294|4294|4293|4294|4294|4293|4292|2686
1716538500000|2024-05-24 08:15:00|4293|4292|4288|4287|4293|4292|4288|4286|9308
1716538800000|2024-05-24 08:20:00|4287|4286|4287|4285|4288|4287|4285|4283|3297
1716539100000|2024-05-24 08:25:00|4286|4286|4287|4285|4287|4286|4286|4285|3232
1716539400000|2024-05-24 08:30:00|4286|4286|4287|4286|4290|4289|4286|4285|3069
1716539700000|2024-05-24 08:35:00|4286|4285|4288|4287|4288|4287|4284|4283|3750
1716540000000|2024-05-24 08:40:00|4287|4286|4285|4284|4287|4286|4285|4284|2080
1716540300000|2024-05-24 08:45:00|4284|4283|4283|4281|4285|4283|4281|4280|6009
1716540600000|2024-05-24 08:50:00|4282|4280|4285|4284|4286|4285|4282|4280|3135
1716540900000|2024-05-24 08:55:00|4284|4282|4284|4283|4285|4284|4283|4282|3538
1716541200000|2024-05-24 09:00:00|4286|4284|4286|4285|4287|4286|4284|4283|5461
1716541500000|2024-05-24 09:05:00|4287|4286|4289|4288|4289|4288|4286|4286|3810
1716541800000|2024-05-24 09:10:00|||||||||2319
1716542100000|2024-05-24 09:15:00|4290|4289|4289|4288|4290|4289|4289|4288|2493
1716542400000|2024-05-24 09:20:00|4290|4289|4291|4289|4291|4290|4289|4287|5429
1716542700000|2024-05-24 09:25:00|4290|4290|4289|4288|4291|4290|4289|4287|4387
1716543000000|2024-05-24 09:30:00|4290|4289|4294|4293|4296|4294|4290|4289|9147
1716543300000|2024-05-24 09:35:00|4295|4294|4293|4291|4297|4296|4292|4291|7516
1716543600000|2024-05-24 09:40:00|4292|4290|4298|4297|4298|4297|4291|4290|7271
1716543900000|2024-05-24 09:45:00|4299|4298|4300|4298|4301|4299|4299|4298|6089
1716544200000|2024-05-24 09:50:00|4299|4299|4301|4300|4302|4301|4299|4298|11130
1716544500000|2024-05-24 09:55:00|4300|4299|4301|4300|4302|4301|4299|4297|8447
1716544800000|2024-05-24 10:00:00|4300|4299|4301|4300|4302|4301|4300|4299|1515
1716545100000|2024-05-24 10:05:00|4302|4301|4304|4302|4304|4302|4302|4300|3449
1716545400000|2024-05-24 10:10:00|4303|4301|4301|4299|4304|4302|4300|4299|3545
1716545700000|2024-05-24 10:15:00|4300|4300|4299|4298|4300|4300|4298|4297|5288
1716546000000|2024-05-24 10:20:00|4298|4297|4298|4297|4298|4298|4297|4296|5468
1716546300000|2024-05-24 10:25:00|4297|4296|4298|4296|4298|4297|4297|4296|3152
1716546600000|2024-05-24 10:30:00|4297|4297|4298|4297|4299|4297|4297|4295|6759
1716546900000|2024-05-24 10:35:00|4297|4296|4296|4295|4297|4296|4296|4295|2204
1716547200000|2024-05-24 10:40:00|4297|4296|4297|4296|4298|4297|4296|4295|3446
1716547500000|2024-05-24 10:45:00|4298|4297|4300|4298|4300|4299|4298|4297|9682
1716547800000|2024-05-24 10:50:00|4301|4299|4301|4300|4302|4301|4300|4299|6793
1716548100000|2024-05-24 10:55:00|4300|4299|4300|4299|4301|4299|4299|4298|3176
1716548400000|2024-05-24 11:00:00|4299|4298|4299|4298|4300|4299|4299|4298|1414
1716548700000|2024-05-24 11:05:00|4298|4297|4299|4298|4300|4298|4298|4297|3478
1716549000000|2024-05-24 11:10:00|4298|4297|4295|4294|4298|4297|4294|4293|7205
1716549300000|2024-05-24 11:15:00|4296|4295|4295|4293|4296|4295|4295|4293|3339
1716549600000|2024-05-24 11:20:00|4296|4294|4297|4295|4297|4296|4296|4293|4375
1716549900000|2024-05-24 11:25:00|4296|4296|4300|4299|4300|4299|4296|4295|5805
1716550200000|2024-05-24 11:30:00|4299|4298|4300|4298|4300|4299|4299|4298|3360
1716550500000|2024-05-24 11:35:00|4298|4297|4296|4295|4298|4297|4296|4294|3671
1716550800000|2024-05-24 11:40:00|4297|4296|4296|4295|4298|4297|4296|4294|3111
1716551100000|2024-05-24 11:45:00|4295|4294|4300|4299|4300|4299|4295|4294|4234
1716551400000|2024-05-24 11:50:00|4299|4298|4299|4298|4300|4299|4299|4298|1146
1716551700000|2024-05-24 11:55:00|4297|4296|4297|4296|4298|4297|4297|4296|2442
1716552000000|2024-05-24 12:00:00|4296|4295|4298|4296|4298|4296|4296|4295|2339
1716552300000|2024-05-24 12:05:00|4297|4297|4297|4296|4299|4298|4296|4295|15574
1716552600000|2024-05-24 12:10:00|4298|4297|4299|4298|4299|4298|4298|4297|2373
1716552900000|2024-05-24 12:15:00|4298|4297|4298|4296|4299|4298|4298|4296|3239
1716553200000|2024-05-24 12:20:00|4297|4295|4296|4295|4298|4295|4296|4295|960
1716553500000|2024-05-24 12:25:00|4297|4294|4295|4294|4297|4296|4295|4294|3830
1716553800000|2024-05-24 12:30:00|4296|4295|4301|4300|4301|4300|4296|4295|3168
1716554100000|2024-05-24 12:35:00|4302|4301|4304|4303|4304|4303|4302|4301|2223
1716554400000|2024-05-24 12:40:00|4302|4300|4301|4299|4302|4301|4300|4298|5793
1716554700000|2024-05-24 12:45:00|4302|4300|4303|4302|4303|4302|4300|4299|6986
1716555000000|2024-05-24 12:50:00|4302|4301|4303|4301|4306|4305|4302|4301|9736
1716555300000|2024-05-24 12:55:00|4304|4302|4303|4302|4304|4302|4302|4301|7242
1716555600000|2024-05-24 13:00:00|4304|4303|4302|4301|4304|4303|4300|4299|7824
1716555900000|2024-05-24 13:05:00|4301|4300|4296|4295|4302|4301|4296|4295|40937
1716556200000|2024-05-24 13:10:00|4297|4294|4296|4295|4297|4295|4296|4294|8319
1716556500000|2024-05-24 13:15:00|4295|4294|4295|4294|4296|4295|4295|4294|8080
1716556800000|2024-05-24 13:20:00|4296|4295|4295|4294|4297|4296|4295|4294|16859
1716557100000|2024-05-24 13:25:00|4296|4295|4296|4295|4300|4298|4296|4295|14520
1716557400000|2024-05-24 13:30:00|4295|4294|4301|4299|4301|4299|4294|4293|16953
1716557700000|2024-05-24 13:35:00|4302|4300|4306|4305|4308|4307|4302|4300|17500
1716558000000|2024-05-24 13:40:00|4307|4306|4306|4304|4307|4306|4302|4300|12911
1716558300000|2024-05-24 13:45:00|4305|4303|4309|4308|4310|4308|4304|4303|12079
1716558600000|2024-05-24 13:50:00|4308|4307|4311|4309|4312|4311|4308|4307|17079
1716558900000|2024-05-24 13:55:00|4312|4310|4319|4317|4319|4318|4312|4310|39834
1716559200000|2024-05-24 14:00:00|4320|4318|4312|4310|4321|4319|4311|4310|31816
1716559500000|2024-05-24 14:05:00|4311|4311|4306|4305|4314|4312|4306|4305|20160
1716559800000|2024-05-24 14:10:00|4307|4306|4307|4306|4311|4309|4307|4306|15088
1716560100000|2024-05-24 14:15:00|4308|4307|4309|4308|4310|4309|4307|4306|16794
1716560400000|2024-05-24 14:20:00|4310|4309|4313|4311|4313|4312|4310|4309|20056
1716560700000|2024-05-24 14:25:00|4312|4312|4313|4312|4313|4312|4311|4310|24305
1716561000000|2024-05-24 14:30:00|4312|4311|4309|4308|4313|4312|4309|4308|27944
1716561300000|2024-05-24 14:35:00|4310|4309|4304|4303|4310|4309|4304|4303|17878
1716561600000|2024-05-24 14:40:00|4303|4302|4301|4300|4304|4303|4300|4298|15404
1716561900000|2024-05-24 14:45:00|4299|4298|4300|4298|4301|4300|4296|4295|18918
1716562200000|2024-05-24 14:50:00|4299|4299|4301|4300|4302|4301|4299|4298|14414
1716562500000|2024-05-24 14:55:00|4300|4299|4298|4297|4301|4300|4298|4297|15975
1716562800000|2024-05-24 15:00:00|4299|4298|4300|4299|4301|4300|4298|4296|69318
1716563100000|2024-05-24 15:05:00|4301|4298|4299|4298|4301|4299|4298|4297|15081
1716563400000|2024-05-24 15:10:00|4298|4297|4299|4298|4299|4298|4298|4297|21328
1716563700000|2024-05-24 15:15:00|4298|4297|4294|4293|4299|4298|4293|4292|19383
1716564000000|2024-05-24 15:20:00|4293|4292|4294|4293|4294|4293|4292|4291|68220
1716564300000|2024-05-24 15:25:00|4295|4294|4296|4294|4296|4294|4294|4293|15857
1716879600000|2024-05-28 07:00:00|4282|4279|4280|4279|4284|4281|4279|4275|6109
1716879900000|2024-05-28 07:05:00|4281|4280|4277|4275|4285|4283|4277|4275|4502
1716880200000|2024-05-28 07:10:00|4276|4274|4278|4276|4278|4276|4274|4272|3150
1716880500000|2024-05-28 07:15:00|4277|4275|4282|4280|4283|4281|4277|4275|4667
1716880800000|2024-05-28 07:20:00|4281|4279|4281|4279|4281|4280|4272|4270|14186
1716881100000|2024-05-28 07:25:00|4279|4278|4281|4279|4281|4280|4279|4277|3864
1716881400000|2024-05-28 07:30:00|4282|4280|4282|4281|4283|4282|4281|4280|5079
1716881700000|2024-05-28 07:35:00|4283|4282|4286|4284|4287|4286|4283|4282|7639
1716882000000|2024-05-28 07:40:00|4285|4283|4283|4282|4285|4284|4283|4282|3109
1716882300000|2024-05-28 07:45:00|4281|4280|4281|4279|4281|4280|4279|4277|4596
1716882600000|2024-05-28 07:50:00|4280|4278|4279|4278|4280|4279|4279|4277|47655
1716882900000|2024-05-28 07:55:00|4280|4279|4280|4278|4282|4281|4280|4278|2270
1716883200000|2024-05-28 08:00:00|4279|4279|4281|4279|4282|4281|4279|4277|3137
1716883500000|2024-05-28 08:05:00|4280|4280|4280|4278|4281|4280|4280|4278|5307
1716883800000|2024-05-28 08:10:00|4281|4279|4280|4279|4282|4281|4280|4278|4322
1716884100000|2024-05-28 08:15:00|4281|4278|4278|4277|4281|4279|4277|4275|4549
1716884400000|2024-05-28 08:20:00|4277|4276|4281|4280|4281|4280|4277|4276|4360
1716884700000|2024-05-28 08:25:00|4282|4281|4281|4280|4283|4282|4281|4280|3935
1716885000000|2024-05-28 08:30:00|4280|4279|4280|4279|4281|4279|4280|4278|2712
1716885300000|2024-05-28 08:35:00|4281|4280|4283|4282|4283|4282|4281|4280|5346
1716885600000|2024-05-28 08:40:00|4284|4283|4283|4281|4284|4283|4283|4281|4094
1716885900000|2024-05-28 08:45:00|4284|4282|4284|4283|4285|4284|4282|4281|5985
1716886200000|2024-05-28 08:50:00|4285|4282|4281|4280|4285|4282|4281|4280|3473
1716886500000|2024-05-28 08:55:00|4282|4279|4279|4277|4282|4279|4278|4276|4292
1716886800000|2024-05-28 09:00:00|4278|4276|4278|4276|4279|4277|4278|4276|2776
1716887100000|2024-05-28 09:05:00|4277|4277|4278|4276|4278|4277|4277|4276|2195
1716887400000|2024-05-28 09:10:00|4277|4277|4279|4277|4280|4278|4277|4276|3171
1716887700000|2024-05-28 09:15:00|4280|4278|4282|4280|4282|4280|4280|4278|1125
1716888000000|2024-05-28 09:20:00|4281|4279|4283|4281|4283|4282|4280|4279|3131
1716888300000|2024-05-28 09:25:00|4282|4280|4281|4279|4282|4280|4280|4279|2044
1716888600000|2024-05-28 09:30:00|4280|4278|4280|4278|4282|4280|4280|4278|1251
1716888900000|2024-05-28 09:35:00|4281|4279|4281|4280|4281|4280|4280|4279|626
1716889200000|2024-05-28 09:40:00|4280|4279|4280|4278|4280|4280|4280|4278|4374
1716889500000|2024-05-28 09:45:00|4279|4277|4278|4276|4279|4277|4278|4276|2169
1716889800000|2024-05-28 09:50:00|4277|4277|4277|4276|4278|4277|4277|4276|2200
1716890100000|2024-05-28 09:55:00|4278|4275|4278|4276|4278|4277|4278|4275|2153
1716890400000|2024-05-28 10:00:00|4277|4275|4277|4275|4277|4275|4276|4274|2678
1716890700000|2024-05-28 10:05:00|4276|4276|4277|4275|4278|4276|4276|4275|2083
1716891000000|2024-05-28 10:10:00|4276|4276|4276|4275|4277|4276|4276|4275|1367
1716891300000|2024-05-28 10:15:00|4275|4274|4271|4269|4275|4274|4270|4269|8501
1716891600000|2024-05-28 10:20:00|4272|4270|4270|4269|4272|4271|4269|4268|7544
1716891900000|2024-05-28 10:25:00|4269|4268|4268|4267|4269|4268|4266|4265|4654
1716892200000|2024-05-28 10:30:00|4269|4268|4271|4270|4272|4271|4268|4267|5641
1716892500000|2024-05-28 10:35:00|4272|4271|4273|4271|4273|4272|4271|4270|26186
1716892800000|2024-05-28 10:40:00|4272|4270|4272|4271|4272|4271|4271|4270|3057
1716893100000|2024-05-28 10:45:00|4271|4270|4273|4272|4274|4273|4271|4270|1982
1716893400000|2024-05-28 10:50:00|4274|4271|4272|4270|4274|4273|4272|4270|2833
1716893700000|2024-05-28 10:55:00|4271|4269|4271|4270|4271|4270|4270|4269|2869
1716894000000|2024-05-28 11:00:00|4270|4269|4271|4270|4272|4271|4270|4269|2366
1716894300000|2024-05-28 11:05:00|4270|4269|4271|4270|4271|4270|4270|4269|3247
1716894600000|2024-05-28 11:10:00|4270|4269|4270|4269|4270|4269|4270|4268|1305
1716894900000|2024-05-28 11:15:00|4271|4270|4271|4270|4271|4270|4270|4269|3434
1716895200000|2024-05-28 11:20:00|4270|4269|4270|4268|4271|4270|4269|4268|3834
1716895500000|2024-05-28 11:25:00||4269||4268||4269||4268|2399
1716895800000|2024-05-28 11:30:00|4269|4269|4269|4268|4270|4269|4267|4266|3620
1716896100000|2024-05-28 11:35:00|4268|4267|4269|4267|4269|4268|4268|4267|728
1716896400000|2024-05-28 11:40:00|4268|4268|4268|4267|4268|4268|4268|4267|2229
1716896700000|2024-05-28 11:45:00|4269|4268|4268|4267|4269|4268|4268|4267|3834
1716897000000|2024-05-28 11:50:00|4269|4268|4268|4267|4269|4268|4268|4267|1246
1716897300000|2024-05-28 11:55:00|4267|4266|4268|4267|4268|4267|4267|4266|4833
1716897600000|2024-05-28 12:00:00|4267|4266|4265|4264|4267|4267|4265|4264|4549
1716897900000|2024-05-28 12:05:00|4266|4265|4265|4264|4267|4266|4264|4263|7741
1716898200000|2024-05-28 12:10:00|4266|4265|4267|4266|4268|4267|4265|4264|3196
1716898500000|2024-05-28 12:15:00|4268|4267|4266|4265|4268|4267|4266|4265|6617
1716898800000|2024-05-28 12:20:00|4265|4264|4263|4262|4265|4264|4263|4262|3814
1716899100000|2024-05-28 12:25:00|4264|4263|4268|4266|4268|4266|4263|4262|5731
1716899400000|2024-05-28 12:30:00|4269|4267|4264|4263|4269|4268|4262|4261|14790
1716899700000|2024-05-28 12:35:00|4265|4264|4265|4264|4266|4265|4265|4263|3905
1716900000000|2024-05-28 12:40:00|4264|4263|4259|4258|4264|4263|4259|4258|2426
1716900300000|2024-05-28 12:45:00|4258|4257|4258|4257|4260|4258|4257|4255|10793
1716900600000|2024-05-28 12:50:00|4259|4258|4258|4257|4260|4259|4258|4257|2554
1716900900000|2024-05-28 12:55:00|4257|4256|4258|4256|4258|4257|4257|4256|2546
1716901200000|2024-05-28 13:00:00|4257|4257|4256|4254|4257|4257|4256|4254|2446
1716901500000|2024-05-28 13:05:00|4257|4255|4259|4257|4259|4258|4257|4255|2053
1716901800000|2024-05-28 13:10:00|4258|4258|4261|4259|4261|4259|4258|4257|2579
1716902100000|2024-05-28 13:15:00|4260|4260|4259|4258|4260|4260|4259|4258|5440
1716902400000|2024-05-28 13:20:00|4260|4259|4262|4260|4262|4260|4259|4258|4164
1716902700000|2024-05-28 13:25:00|4261|4261|4258|4257|4261|4261|4258|4257|8133
1716903000000|2024-05-28 13:30:00|4256|4255|4253|4252|4256|4255|4252|4250|13010
1716903300000|2024-05-28 13:35:00|4252|4251|4248|4246|4253|4252|4247|4245|13160
1716903600000|2024-05-28 13:40:00|4247|4247|4254|4253|4254|4253|4246|4245|10170
1716903900000|2024-05-28 13:45:00|4255|4254|4259|4258|4260|4258|4254|4253|11950
1716904200000|2024-05-28 13:50:00|4258|4257|4256|4255|4259|4258|4255|4254|11401
1716904500000|2024-05-28 13:55:00|4255|4254|4252|4250|4255|4254|4248|4247|12107
1716904800000|2024-05-28 14:00:00|4251|4249|4250|4249|4254|4253|4250|4249|5684
1716905100000|2024-05-28 14:05:00|4251|4250|4250|4249|4251|4250|4249|4248|8819
1716905400000|2024-05-28 14:10:00|4249|4248|4250|4249|4252|4251|4249|4248|6972
1716905700000|2024-05-28 14:15:00|4251|4250|4250|4249|4252|4250|4250|4249|7797
1716906000000|2024-05-28 14:20:00|4251|4250|4250|4249|4254|4252|4250|4249|9389
1716906300000|2024-05-28 14:25:00|4251|4248|4250|4249|4251|4250|4250|4248|8332
1716906600000|2024-05-28 14:30:00|4249|4248|4245|4243|4249|4248|4244|4243|12947
1716906900000|2024-05-28 14:35:00|4244|4242|4242|4241|4244|4243|4242|4241|4608
1716907200000|2024-05-28 14:40:00|4243|4242|4247|4246|4247|4246|4243|4242|7874
1716907500000|2024-05-28 14:45:00|4248|4247|4248|4247|4248|4247|4247|4246|8558
1716907800000|2024-05-28 14:50:00|4249|4248|4250|4249|4251|4250|4248|4247|15703
1716908100000|2024-05-28 14:55:00|4249|4248|4251|4250|4252|4251|4249|4248|7462
1716908400000|2024-05-28 15:00:00|4250|4249|4249|4248|4252|4251|4249|4248|8431
1716908700000|2024-05-28 15:05:00|4250|4249|4251|4249|4252|4251|4249|4248|11400
1716909000000|2024-05-28 15:10:00|4250|4250|4254|4253|4254|4253|4250|4249|12324
1716909300000|2024-05-28 15:15:00|4255|4254|4252|4251|4255|4254|4252|4251|11424
1716909600000|2024-05-28 15:20:00|4251|4250|4251|4250|4251|4250|4249|4248|18443
1716909900000|2024-05-28 15:25:00|4252|4251|4251|4249|4252|4251|4250|4249|27029
1716966000000|2024-05-29 07:00:00|4231|4226|4243|4241|4246|4243|4230|4226|139193
1716966300000|2024-05-29 07:05:00|4242|4240|4232|4231|4244|4242|4231|4230|12111
1716966600000|2024-05-29 07:10:00|4233|4232|4234|4233|4235|4234|4233|4232|4733
1716966900000|2024-05-29 07:15:00|4235|4234|4237|4235|4237|4236|4234|4232|8883
1716967200000|2024-05-29 07:20:00|4235|4234|4236|4234|4241|4239|4235|4234|9070
1716967500000|2024-05-29 07:25:00|4235|4233|4235|4234|4237|4236|4234|4232|7513
1716967800000|2024-05-29 07:30:00|4236|4235|4232|4231|4237|4235|4232|4231|76590
1716968100000|2024-05-29 07:35:00|4231|4230|4227|4226|4233|4232|4227|4226|4142
1716968400000|2024-05-29 07:40:00|4228|4227|4234|4233|4236|4235|4227|4227|4637
1716968700000|2024-05-29 07:45:00|4235|4234|4235|4234|4235|4234|4235|4233|4905
1716969000000|2024-05-29 07:50:00|4234|4233|4234|4232|4238|4237|4233|4231|5838
1716969300000|2024-05-29 07:55:00|4235|4233|4233|4232|4235|4234|4233|4232|5345
1716969600000|2024-05-29 08:00:00|4234|4233|4240|4239|4240|4239|4234|4233|13300
1716969900000|2024-05-29 08:05:00|4241|4240|4234|4232|4241|4240|4234|4232|12835
1716970200000|2024-05-29 08:10:00|4235|4234|4237|4236|4237|4236|4235|4234|5721
1716970500000|2024-05-29 08:15:00|4238|4237|4239|4237|4239|4238|4238|4237|3785
1716970800000|2024-05-29 08:20:00|4238|4238|4238|4236|4239|4238|4235|4234|5673
1716971100000|2024-05-29 08:25:00|4239|4237|4238|4237|4239|4238|4238|4236|9447
1716971400000|2024-05-29 08:30:00|4239|4238|4236|4235|4239|4238|4236|4235|10270
1716971700000|2024-05-29 08:35:00|4237|4236|4240|4239|4241|4240|4237|4236|13175
1716972000000|2024-05-29 08:40:00|4239|4238|4238|4237|4240|4239|4238|4237|4852
1716972300000|2024-05-29 08:45:00|4237|4236|4238|4237|4238|4237|4237|4236|7181
1716972600000|2024-05-29 08:50:00|4239|4236|4240|4239|4240|4239|4238|4236|8780
1716972900000|2024-05-29 08:55:00|4241|4240|4238|4237|4241|4240|4238|4237|5233
1716973200000|2024-05-29 09:00:00|4239|4238|4239|4238|4240|4239|4238|4237|6252
1716973500000|2024-05-29 09:05:00|4240|4239|4240|4239|4240|4239|4239|4238|242262
1716973800000|2024-05-29 09:10:00|4241|4240|4241|4240|4241|4240|4240|4239|4102
1716974100000|2024-05-29 09:15:00|4242|4241|4241|4240|4242|4241|4241|4240|7485
1716974400000|2024-05-29 09:20:00|4240|4239|4238|4236|4240|4239|4237|4236|3425
1716974700000|2024-05-29 09:25:00|4239|4237|4238|4236|4239|4238|4237|4236|3806
1716975000000|2024-05-29 09:30:00|4239|4237|4238|4236|4239|4238|4237|4236|4955
1716975300000|2024-05-29 09:35:00|4237|4235|4237|4236|4237|4236|4236|4235|3308
1716975600000|2024-05-29 09:40:00|4238|4237|4236|4235|4239|4238|4236|4235|16591
1716975900000|2024-05-29 09:45:00|4235|4234|4236|4234|4236|4234|4234|4233|7971
1716976200000|2024-05-29 09:50:00|4235|4235|4238|4237|4238|4237|4235|4235|6263
1716976500000|2024-05-29 09:55:00|4237|4236|4238|4237|4238|4237|4237|4236|14737
1716976800000|2024-05-29 10:00:00|4237|4236|4240|4238|4240|4238|4237|4236|5874
1716977100000|2024-05-29 10:05:00|4239|4239|4241|4240|4241|4240|4239|4239|8039
1716977400000|2024-05-29 10:10:00|4242|4241|4242|4241|4242|4241|4242|4241|8134
1716977700000|2024-05-29 10:15:00|4241|4240|4241|4240|4241|4240|4241|4240|3397
1716978000000|2024-05-29 10:20:00|4242|4241|4242|4241|4243|4242|4241|4240|4180
1716978300000|2024-05-29 10:25:00|4241|4240|4240|4239|4241|4240|4240|4238|5269
1716978600000|2024-05-29 10:30:00|4241|4240|4242|4241|4242|4241|4241|4240|5754
1716978900000|2024-05-29 10:35:00|4243|4242|4242|4241|4243|4242|4242|4241|4711
1716979200000|2024-05-29 10:40:00|4240|4240|4239|4238|4240|4240|4239|4238|2781
1716979500000|2024-05-29 10:45:00|4238|4237|4239|4238|4239|4238|4238|4237|5324
1716979800000|2024-05-29 10:50:00|4240|4239|4240|4238|4240|4239|4239|4238|31568
1716980100000|2024-05-29 10:55:00|4239|4239|4241|4240|4241|4240|4239|4238|10265
1716980400000|2024-05-29 11:00:00|4240|4239|4241|4240|4241|4240|4240|4239|4661
1716980700000|2024-05-29 11:05:00|4240|4239|4241|4240|4241|4240|4240|4239|1119
1716981000000|2024-05-29 11:10:00|4242|4241|4240|4238|4242|4241|4240|4238|1718
1716981300000|2024-05-29 11:15:00|4239|4239|4238|4237|4240|4239|4238|4237|2956
1716981600000|2024-05-29 11:20:00|4237|4236|4237|4235|4237|4236|4235|4234|2442
1716981900000|2024-05-29 11:25:00|4236|4236|4237|4236|4237|4236|4236|4235|3738
1716982200000|2024-05-29 11:30:00|4238|4235|4236|4235|4238|4235|4235|4234|3675
1716982500000|2024-05-29 11:35:00|4235|4234|4236|4235|4236|4235|4235|4234|1686
1716982800000|2024-05-29 11:40:00|4237|4236|4236|4234|4238|4237|4235|4234|187127
1716983100000|2024-05-29 11:45:00|4237|4235|4236|4235|4238|4236|4236|4235|15948
1716983400000|2024-05-29 11:50:00|4235|4234|4234|4233|4235|4234|4233|4232|3126
1716983700000|2024-05-29 11:55:00|4233|4232|4233|4231|4233|4232|4231|4230|5840
1716984000000|2024-05-29 12:00:00|4234|4232|4233|4232|4235|4234|4233|4232|4773
1716984300000|2024-05-29 12:05:00|4234|4233|4234|4233|4235|4233|4233|4233|1909
1716984600000|2024-05-29 12:10:00|4235|4234|4232|4231|4235|4234|4232|4231|7843
1716984900000|2024-05-29 12:15:00|4233|4232|4235|4234|4235|4234|4233|4232|5034
1716985200000|2024-05-29 12:20:00|4234|4233|4234|4232|4235|4234|4234|4232|3799
1716985500000|2024-05-29 12:25:00|4233|4231|4229|4228|4233|4231|4229|4228|3390
1716985800000|2024-05-29 12:30:00|4231|4230|4229|4228|4231|4230|4228|4227|9145
1716986100000|2024-05-29 12:35:00|4228|4227|4228|4227|4229|4228|4228|4226|5248
1716986400000|2024-05-29 12:40:00|4229|4226|4232|4230|4232|4230|4229|4226|3517
1716986700000|2024-05-29 12:45:00|4231|4231|4232|4231|4233|4232|4231|4230|5035
1716987000000|2024-05-29 12:50:00|4233|4232|4235|4233|4235|4234|4233|4231|9300
1716987300000|2024-05-29 12:55:00|4236|4234|4236|4235|4238|4236|4236|4234|4309
1716987600000|2024-05-29 13:00:00|4235|4234|4236|4235|4236|4235|4235|4233|3170
1716987900000|2024-05-29 13:05:00|4237|4236|4236|4235|4237|4236|4236|4235|5550
1716988200000|2024-05-29 13:10:00|4237|4236|4239|4238|4239|4238|4237|4236|9609
1716988500000|2024-05-29 13:15:00|4238|4237|4235|4234|4239|4237|4235|4234|4732
1716988800000|2024-05-29 13:20:00|4236|4235|4235|4234|4238|4237|4235|4234|6458
1716989100000|2024-05-29 13:25:00|4234|4233|4233|4232|4234|4234|4232|4230|5859
1716989400000|2024-05-29 13:30:00|4231|4230|4230|4229|4232|4230|4228|4227|76341
1716989700000|2024-05-29 13:35:00|4231|4230|4233|4231|4233|4231|4229|4228|11688
1716990000000|2024-05-29 13:40:00|4232|4230|4233|4232|4234|4232|4230|4229|9474
1716990300000|2024-05-29 13:45:00|4232|4231|4232|4230|4234|4233|4230|4229|9972
1716990600000|2024-05-29 13:50:00|4231|4231|4230|4228|4231|4231|4230|4228|8605
1716990900000|2024-05-29 13:55:00|4231|4229|4233|4231|4233|4232|4230|4229|12280
1716991200000|2024-05-29 14:00:00|4232|4232|4234|4233|4234|4233|4232|4231|9075
1716991500000|2024-05-29 14:05:00|4235|4234|4233|4231|4236|4235|4233|4231|11739
1716991800000|2024-05-29 14:10:00|4232|4230|4225|4224|4232|4230|4223|4222|21664
1716992100000|2024-05-29 14:15:00|4226|4225|4224|4223|4227|4226|4220|4218|15744
1716992400000|2024-05-29 14:20:00|4225|4224|4226|4225|4226|4225|4224|4223|9235
1716992700000|2024-05-29 14:25:00|4227|4226|4231|4230|4232|4230|4226|4225|21039
1716993000000|2024-05-29 14:30:00|4232|4231|4233|4231|4234|4233|4231|4230|15687
1716993300000|2024-05-29 14:35:00|4234|4232|4232|4231|4234|4232|4231|4230|11746
1716993600000|2024-05-29 14:40:00|4233|4232|4232|4230|4233|4232|4231|4230|8704
1716993900000|2024-05-29 14:45:00|4233|4231|4234|4232|4235|4234|4233|4231|10201
1716994200000|2024-05-29 14:50:00|4235|4233|4234|4233|4235|4234|4232|4231|11531
1716994500000|2024-05-29 14:55:00|4235|4232|4234|4233|4235|4233|4232|4231|14242
1716994800000|2024-05-29 15:00:00|4233|4232|4232|4230|4234|4233|4230|4229|11097
1716995100000|2024-05-29 15:05:00|4233|4231|4229|4228|4233|4232|4228|4227|12231
1716995400000|2024-05-29 15:10:00|4228|4227|4227|4226|4229|4228|4227|4226|19662
1716995700000|2024-05-29 15:15:00|4228|4227|4229|4228|4229|4228|4227|4226|18046
1716996000000|2024-05-29 15:20:00|4230|4229|4231|4229|4231|4230|4229|4228|17379
1716996300000|2024-05-29 15:25:00|4230|4230|4231|4230|4232|4231|4229|4228|19756
1717052400000|2024-05-30 07:00:00|4221|4218|4228|4226|4229|4227|4220|4216|48452
1717052700000|2024-05-30 07:05:00|4227|4225|4226|4224|4233|4232|4224|4222|14529
1717053000000|2024-05-30 07:10:00|4225|4225|4223|4221|4225|4225|4219|4218|7277
1717053300000|2024-05-30 07:15:00|4220|4218|4220|4218|4224|4222|4220|4218|3693
1717053600000|2024-05-30 07:20:00|4222|4220|4222|4221|4224|4223|4220|4219|7976
1717053900000|2024-05-30 07:25:00|4223|4222|4227|4226|4228|4227|4223|4222|1665
1717054200000|2024-05-30 07:30:00|4228|4227|4229|4227|4230|4229|4228|4226|3970
1717054500000|2024-05-30 07:35:00|4231|4228|4228|4227|4231|4229|4228|4226|5285
1717054800000|2024-05-30 07:40:00|4229|4228|4233|4231|4233|4232|4229|4227|3111
1717055100000|2024-05-30 07:45:00|4232|4232|4226|4224|4234|4233|4226|4224|10372
1717055400000|2024-05-30 07:50:00|4229|4227|4232|4230|4232|4230|4228|4227|55548
1717055700000|2024-05-30 07:55:00|4231|4229|4231|4229|4231|4229|4229|4228|2621
1717056000000|2024-05-30 08:00:00|4233|4230|4233|4231|4234|4233|4231|4230|5500
1717056300000|2024-05-30 08:05:00|4232|4232|4233|4231|4235|4234|4232|4231|9860
1717056600000|2024-05-30 08:10:00|4234|4232|4236|4234|4236|4234|4233|4231|19077
1717056900000|2024-05-30 08:15:00|4235|4233|4235|4234|4238|4236|4234|4233|6631
1717057200000|2024-05-30 08:20:00|4236|4235|4237|4236|4238|4236|4234|4233|4528
1717057500000|2024-05-30 08:25:00|4238|4235|4236|4235|4238|4236|4235|4234|5621
1717057800000|2024-05-30 08:30:00|4237|4236|4238|4237|4238|4237|4236|4236|2506
1717058100000|2024-05-30 08:35:00|4237|4236|4239|4238|4239|4238|4237|4236|5209
1717058400000|2024-05-30 08:40:00|4240|4237|4240|4239|4241|4239|4240|4237|6186
1717058700000|2024-05-30 08:45:00|4239|4238|4239|4238|4240|4239|4237|4236|8332
1717059000000|2024-05-30 08:50:00|4238|4237|4237|4236|4239|4238|4237|4236|15832
1717059300000|2024-05-30 08:55:00|4238|4237|4237|4236|4239|4238|4237|4236|3582
1717059600000|2024-05-30 09:00:00|4236|4235|4241|4240|4244|4243|4236|4235|8154
1717059900000|2024-05-30 09:05:00|4242|4241|4239|4238|4242|4241|4239|4238|5128
1717060200000|2024-05-30 09:10:00|4241|4240|4237|4236|4241|4240|4237|4236|4847
1717060500000|2024-05-30 09:15:00|4238|4237|4239|4238|4239|4238|4237|4236|6231
1717060800000|2024-05-30 09:20:00|4240|4239|4240|4238|4240|4239|4238|4237|9019
1717061100000|2024-05-30 09:25:00|4239|4239|4241|4240|4242|4241|4239|4238|7223
1717061400000|2024-05-30 09:30:00|4240|4239|4237|4236|4241|4240|4237|4236|7316
1717061700000|2024-05-30 09:35:00|4238|4237|4243|4242|4246|4245|4237|4236|5664
1717062000000|2024-05-30 09:40:00|4242|4241|4243|4242|4244|4243|4242|4241|6246
1717062300000|2024-05-30 09:45:00|4244|4243|4245|4244|4246|4245|4244|4242|4382
1717062600000|2024-05-30 09:50:00|4246|4245|4243|4242|4246|4245|4243|4242|7382
1717062900000|2024-05-30 09:55:00|4244|4243|4245|4244|4245|4244|4244|4242|4702
1717063200000|2024-05-30 10:00:00|4247|4246|4247|4245|4248|4246|4246|4245|5624
1717063500000|2024-05-30 10:05:00|4246|4244|4244|4243|4247|4244|4243|4242|5844
1717063800000|2024-05-30 10:10:00|4243|4242|4246|4245|4246|4245|4242|4241|4656
1717064100000|2024-05-30 10:15:00|4245|4244|4247|4246|4247|4246|4245|4244|4218
1717064400000|2024-05-30 10:20:00|4246|4245|4247|4246|4247|4246|4246|4245|3452
1717064700000|2024-05-30 10:25:00|4246|4245|4247|4246|4248|4247|4246|4245|6242
1717065000000|2024-05-30 10:30:00|4246|4245|4247|4246|4247|4246|4245|4244|6710
1717065300000|2024-05-30 10:35:00|4246|4245|4244|4243|4247|4246|4244|4243|5519
1717065600000|2024-05-30 10:40:00|4243|4242|4246|4245|4246|4245|4243|4242|5318
1717065900000|2024-05-30 10:45:00|4247|4246|4251|4250|4252|4251|4247|4246|11416
1717066200000|2024-05-30 10:50:00|4252|4249|4251|4250|4252|4251|4250|4249|13167
1717066500000|2024-05-30 10:55:00|4252|4251|4251|4250|4252|4251|4251|4250|2292
1717066800000|2024-05-30 11:00:00|4252|4251|4252|4251|4253|4252|4251|4250|6110
1717067100000|2024-05-30 11:05:00|4253|4252|4253|4252|4254|4253|4252|4251|4622
1717067400000|2024-05-30 11:10:00||4251||4252||4252||4251|2415
1717067700000|2024-05-30 11:15:00|4254|4253|4251|4250|4255|4254|4251|4250|3661
1717068000000|2024-05-30 11:20:00|4250|4249|4252|4251|4252|4251|4249|4248|5016
1717068300000|2024-05-30 11:25:00|4253|4252|4251|4250|4253|4252|4251|4250|4173
1717068600000|2024-05-30 11:30:00|4250|4249|4252|4250|4252|4250|4250|4249|6942
1717068900000|2024-05-30 11:35:00|4251|4251|4253|4251|4253|4251|4250|4249|3777
1717069200000|2024-05-30 11:40:00|4254|4252|4253|4252|4254|4253|4253|4251|7648
1717069500000|2024-05-30 11:45:00|4252|4251|4254|4253|4254|4253|4252|4251|8969
1717069800000|2024-05-30 11:50:00|4253|4252|4252|4251|4253|4252|4251|4250|5494
1717070100000|2024-05-30 11:55:00|4253|4252|4252|4251|4253|4252|4252|4251|2125
1717070400000|2024-05-30 12:00:00|4253|4252|4255|4254|4255|4254|4253|4252|4012
1717070700000|2024-05-30 12:05:00|4254|4253|4255|4254|4256|4255|4254|4253|3650
1717071000000|2024-05-30 12:10:00|4254|4253|4258|4257|4258|4257|4254|4253|8428
1717071300000|2024-05-30 12:15:00|4259|4258|4258|4257|4260|4259|4258|4257|14428
1717071600000|2024-05-30 12:20:00|4257|4256|4253|4252|4258|4257|4253|4252|4855
1717071900000|2024-05-30 12:25:00|4254|4253|4254|4252|4254|4253|4254|4252|1494
1717072200000|2024-05-30 12:30:00|4256|4254|4258|4256|4258|4257|4255|4253|5526
1717072500000|2024-05-30 12:35:00|4259|4257|4259|4258|4261|4259|4258|4257|9732
1717072800000|2024-05-30 12:40:00|4258|4257|4258|4257|4260|4259|4257|4256|7560
1717073100000|2024-05-30 12:45:00|4259|4256|4259|4258|4262|4261|4259|4256|8326
1717073400000|2024-05-30 12:50:00|4260|4257|4259|4257|4260|4258|4258|4257|5052
1717073700000|2024-05-30 12:55:00|4258|4256|4258|4257|4259|4257|4257|4255|2531
1717074000000|2024-05-30 13:00:00|4259|4258|4260|4259|4261|4260|4259|4258|5907
1717074300000|2024-05-30 13:05:00|4261|4260|4264|4263|4264|4263|4260|4259|8205
1717074600000|2024-05-30 13:10:00|4263|4262|4255|4253|4263|4263|4255|4253|38576
1717074900000|2024-05-30 13:15:00|4256|4254|4254|4253|4256|4255|4253|4251|8375
1717075200000|2024-05-30 13:20:00|4255|4254|4256|4254|4256|4254|4254|4253|5886
1717075500000|2024-05-30 13:25:00|4255|4255|4258|4256|4258|4257|4255|4254|7743
1717075800000|2024-05-30 13:30:00|4257|4257|4261|4259|4262|4260|4256|4255|331789
1717076100000|2024-05-30 13:35:00|4260|4260|4258|4257|4262|4260|4256|4255|10629
1717076400000|2024-05-30 13:40:00|4259|4258|4261|4259|4261|4260|4258|4257|7236
1717076700000|2024-05-30 13:45:00|4260|4260|4256|4254|4261|4260|4255|4254|11895
1717077000000|2024-05-30 13:50:00|4255|4255|4261|4260|4261|4260|4255|4255|8475
1717077300000|2024-05-30 13:55:00|4260|4259|4264|4262|4264|4262|4260|4259|11544
1717077600000|2024-05-30 14:00:00|4265|4263|4270|4269|4270|4269|4264|4263|15138
1717077900000|2024-05-30 14:05:00|4269|4268|4269|4268|4270|4268|4267|4266|16017
1717078200000|2024-05-30 14:10:00|4270|4269|4270|4269|4272|4271|4269|4269|8767
1717078500000|2024-05-30 14:15:00|4269|4268|4269|4268|4270|4269|4269|4267|8599
1717078800000|2024-05-30 14:20:00|4268|4267|4265|4264|4269|4268|4265|4264|12448
1717079100000|2024-05-30 14:25:00|4266|4263|4264|4263|4266|4263|4264|4263|8648
1717079400000|2024-05-30 14:30:00|4263|4262|4267|4266|4267|4266|4263|4262|7850
1717079700000|2024-05-30 14:35:00|4266|4265|4267|4266|4268|4267|4266|4265|9380
1717080000000|2024-05-30 14:40:00|4268|4267|4267|4266|4268|4267|4266|4265|8076
1717080300000|2024-05-30 14:45:00|4266|4265|4266|4265|4267|4266|4265|4264|16672
1717080600000|2024-05-30 14:50:00|4265|4264|4264|4263|4267|4266|4264|4263|10310
1717080900000|2024-05-30 14:55:00|4263|4262|4260|4258|4263|4262|4258|4257|18815
1717081200000|2024-05-30 15:00:00|4259|4259|4261|4260|4262|4261|4257|4256|15355
1717081500000|2024-05-30 15:05:00|4262|4259|4258|4256|4262|4260|4257|4255|19894
1717081800000|2024-05-30 15:10:00|4257|4255|4259|4258|4259|4258|4254|4253|12135
1717082100000|2024-05-30 15:15:00|4258|4257|4254|4252|4258|4257|4254|4252|15285
1717082400000|2024-05-30 15:20:00|4255|4253|4257|4256|4257|4256|4255|4253|14296
1717082700000|2024-05-30 15:25:00|4258|4257|4257|4255|4258|4257|4255|4254|18855
1717138800000|2024-05-31 07:00:00|4254|4249|4255|4253|4265|4262|4254|4249|7444
1717139100000|2024-05-31 07:05:00|4254|4252|4269|4267|4269|4268|4254|4252|9125
1717139400000|2024-05-31 07:10:00|4270|4268|4271|4269|4271|4270|4264|4262|6888
1717139700000|2024-05-31 07:15:00|4272|4270|4270|4267|4273|4271|4268|4266|7793
1717140000000|2024-05-31 07:20:00|4268|4268|4271|4269|4271|4269|4268|4267|3612
1717140300000|2024-05-31 07:25:00|4272|4270|4274|4273|4275|4273|4272|4270|4632
1717140600000|2024-05-31 07:30:00|4275|4274|4271|4269|4275|4274|4269|4268|3526
1717140900000|2024-05-31 07:35:00|4270|4270|4270|4269|4274|4273|4270|4268|6558
1717141200000|2024-05-31 07:40:00|4268|4267|4269|4267|4269|4268|4268|4267|4884
1717141500000|2024-05-31 07:45:00|4270|4268|4271|4270|4273|4272|4269|4268|3156
1717141800000|2024-05-31 07:50:00|4270|4269|4270|4269|4271|4270|4268|4267|2578
1717142100000|2024-05-31 07:55:00|4271|4271|4272|4271|4272|4271|4270|4271|2095
1717142400000|2024-05-31 08:00:00|4273|4272|4274|4272|4274|4272|4273|4272|2851
1717142700000|2024-05-31 08:05:00|4273|4274|4282|4280|4282|4280|4273|4273|4789
1717143000000|2024-05-31 08:10:00|4281|4279|4279|4278|4283|4282|4279|4278|3202
1717143300000|2024-05-31 08:15:00|4278|4277|4279|4278|4279|4278|4275|4273|3843
1717143600000|2024-05-31 08:20:00|4277|4276|4277|4275|4278|4277|4277|4275|3648
1717143900000|2024-05-31 08:25:00|4278|4276|4276|4275|4278|4277|4276|4275|2845
1717144200000|2024-05-31 08:30:00|4277|4276|4277|4276|4280|4279|4277|4276|21979
1717144500000|2024-05-31 08:35:00|4276|4275|4274|4273|4277|4276|4274|4273|7730
1717144800000|2024-05-31 08:40:00|4273|4272|4275|4274|4276|4275|4273|4272|2212
1717145100000|2024-05-31 08:45:00|4276|4275|4278|4277|4278|4277|4275|4274|3360
1717145400000|2024-05-31 08:50:00|4277|4276|4276|4275|4277|4276|4275|4274|5405
1717145700000|2024-05-31 08:55:00|4278|4277|4278|4276|4279|4278|4277|4276|8727
1717146000000|2024-05-31 09:00:00|4277|4275|4272|4270|4277|4275|4270|4269|10191
1717146300000|2024-05-31 09:05:00|4271|4271|4274|4273|4275|4273|4271|4270|4294
1717146600000|2024-05-31 09:10:00|4273|4272|4268|4267|4273|4272|4268|4267|3295
1717146900000|2024-05-31 09:15:00|4267|4266|4269|4268|4269|4268|4267|4265|133661
1717147200000|2024-05-31 09:20:00|4268|4267|4268|4267|4270|4269|4268|4267|3362
1717147500000|2024-05-31 09:25:00|4267|4266|4267|4266|4268|4267|4267|4266|36648
1717147800000|2024-05-31 09:30:00|4268|4267|4268|4267|4269|4268|4268|4267|2242
1717148100000|2024-05-31 09:35:00|4267|4266|4261|4260|4267|4266|4261|4260|11373
1717148400000|2024-05-31 09:40:00|4260|4259|4262|4261|4262|4261|4258|4257|10272
1717148700000|2024-05-31 09:45:00|4263|4262|4262|4261|4263|4262|4261|4260|1852
1717149000000|2024-05-31 09:50:00|4261|4260|4258|4256|4263|4262|4256|4255|5527
1717149300000|2024-05-31 09:55:00|4259|4257|4263|4262|4264|4263|4259|4257|4184
1717149600000|2024-05-31 10:00:00|4262|4261|4258|4257|4262|4261|4258|4256|4440
1717149900000|2024-05-31 10:05:00|4259|4258|4259|4258|4261|4260|4259|4258|1441
1717150200000|2024-05-31 10:10:00|4260|4259|4258|4257|4260|4259|4257|4256|4570
1717150500000|2024-05-31 10:15:00|4257|4256|4257|4256|4258|4257|4256|4255|4400
1717150800000|2024-05-31 10:20:00|4258|4257|4258|4257|4258|4257|4257|4256|4365
1717151100000|2024-05-31 10:25:00|4257|4256|4257|4256|4258|4257|4257|4256|1695
1717151400000|2024-05-31 10:30:00|4258|4257|4259|4258|4259|4258|4258|4257|1758
1717151700000|2024-05-31 10:35:00|4258|4257|4262|4261|4262|4261|4258|4257|1526
1717152000000|2024-05-31 10:40:00|4263|4262|4264|4263|4264|4263|4261|4260|3048
1717152300000|2024-05-31 10:45:00|4263|4262|4262|4261|4263|4262|4261|4260|2828
1717152600000|2024-05-31 10:50:00|4261|4260|4260|4259|4261|4260|4259|4258|4155
1717152900000|2024-05-31 10:55:00|4261|4260|4264|4263|4264|4263|4260|4259|2242
1717153200000|2024-05-31 11:00:00|4263|4262|4267|4266|4267|4266|4262|4261|18065
1717153500000|2024-05-31 11:05:00|4268|4267|4269|4268|4269|4268|4266|4265|4942
1717153800000|2024-05-31 11:10:00|4268|4267|4267|4266|4270|4269|4267|4266|5551
1717154100000|2024-05-31 11:15:00|4265|4264|4267|4266|4267|4266|4264|4263|5601
1717154400000|2024-05-31 11:20:00|4266|4265|4266|4265|4267|4266|4266|4265|4809
1717154700000|2024-05-31 11:25:00|4268|4267|4270|4269|4270|4269|4266|4265|15435
1717155000000|2024-05-31 11:30:00|4271|4270|4271|4270|4271|4270|4270|4269|6567
1717155300000|2024-05-31 11:35:00|4270|4269|4270|4269|4271|4270|4270|4269|3184
1717155600000|2024-05-31 11:40:00|4271|4270|4272|4271|4272|4271|4270|4269|4945
1717155900000|2024-05-31 11:45:00|4271|4270|4270|4269|4271|4270|4270|4269|4015
1717156200000|2024-05-31 11:50:00|4271|4270|4273|4272|4274|4273|4271|4270|4236
1717156500000|2024-05-31 11:55:00|4274|4273|4273|4272|4274|4273|4272|4271|4627
1717156800000|2024-05-31 12:00:00|4274|4273|4276|4275|4276|4275|4273|4272|3856
1717157100000|2024-05-31 12:05:00|4275|4274|4275|4274|4275|4274|4274|4273|1575
1717157400000|2024-05-31 12:10:00|4276|4275|4277|4276|4277|4276|4276|4275|4371
1717157700000|2024-05-31 12:15:00|4276|4275|4276|4275|4276|4275|4275|4274|106722
1717158000000|2024-05-31 12:20:00|4277|4276|4276|4275|4277|4276|4276|4275|6587
1717158300000|2024-05-31 12:25:00|4275|4274|4274|4273|4276|4275|4274|4273|3127
1717158600000|2024-05-31 12:30:00|4275|4274|4274|4273|4278|4276|4273|4272|5954
1717158900000|2024-05-31 12:35:00|4275|4274|4274|4273|4275|4274|4273|4272|6336
1717159200000|2024-05-31 12:40:00|4275|4274|4273|4272|4275|4274|4273|4272|1633
1717159500000|2024-05-31 12:45:00|4272|4271|4270|4269|4272|4271|4270|4269|3101
1717159800000|2024-05-31 12:50:00|4271|4270|4268|4267|4271|4270|4267|4266|5092
1717160100000|2024-05-31 12:55:00|4267|4266|4267|4266|4268|4267|4266|4265|13319
1717160400000|2024-05-31 13:00:00|4266|4265|4266|4265|4267|4266|4266|4265|2772
1717160700000|2024-05-31 13:05:00|||||||||18545
1717161000000|2024-05-31 13:10:00|4267|4266|4266|4265|4267|4266|4266|4265|7804
1717161300000|2024-05-31 13:15:00|||||||||5547
1717161600000|2024-05-31 13:20:00|4264|4263|4262|4261|4264|4263|4261|4260|6832
1717161900000|2024-05-31 13:25:00|4261|4260|4260|4259|4263|4262|4258|4257|8229
1717162200000|2024-05-31 13:30:00|4259|4258|4260|4258|4260|4258|4254|4253|7181
1717162500000|2024-05-31 13:35:00|4259|4259|4265|4264|4266|4265|4259|4259|6420
1717162800000|2024-05-31 13:40:00|4264|4263|4265|4264|4266|4264|4264|4263|6391
1717163100000|2024-05-31 13:45:00|4266|4265|4261|4259|4267|4265|4259|4258|8809
1717163400000|2024-05-31 13:50:00|4262|4260|4262|4260|4264|4263|4262|4259|3866
1717163700000|2024-05-31 13:55:00|4261|4261|4260|4259|4263|4262|4260|4259|16482
1717164000000|2024-05-31 14:00:00|4261|4260|4263|4262|4264|4263|4261|4260|6856
1717164300000|2024-05-31 14:05:00|4264|4263|4263|4262|4264|4263|4262|4261|6087
1717164600000|2024-05-31 14:10:00|4264|4263|4265|4264|4266|4265|4263|4262|6186
1717164900000|2024-05-31 14:15:00|4266|4265|4268|4267|4270|4268|4266|4265|8262
1717165200000|2024-05-31 14:20:00|4269|4268|4272|4271|4272|4271|4269|4268|8231
1717165500000|2024-05-31 14:25:00|4271|4270|4267|4266|4272|4271|4267|4266|8332
1717165800000|2024-05-31 14:30:00|4268|4267|4270|4269|4270|4269|4267|4266|6946
1717166100000|2024-05-31 14:35:00|4269|4268|4270|4269|4271|4270|4269|4268|6810
1717166400000|2024-05-31 14:40:00|4271|4270|4273|4272|4273|4272|4271|4270|9221
1717166700000|2024-05-31 14:45:00|4274|4273|4275|4274|4276|4275|4274|4273|156414
1717167000000|2024-05-31 14:50:00|4276|4275|4276|4275|4277|4276|4275|4274|15376
1717167300000|2024-05-31 14:55:00|4277|4276|4280|4279|4281|4280|4276|4275|4719
1717167600000|2024-05-31 15:00:00|4281|4280|4275|4274|4281|4280|4275|4274|7854
1717167900000|2024-05-31 15:05:00|4276|4275|4279|4278|4279|4278|4275|4274|9384
1717168200000|2024-05-31 15:10:00|4278|4277|4278|4277|4279|4278|4278|4277|10531
1717168500000|2024-05-31 15:15:00|4279|4278|4279|4278|4279|4278|4277|4276|14184
1717168800000|2024-05-31 15:20:00|4278|4277|4276|4275|4278|4277|4276|4275|8191
1717169100000|2024-05-31 15:25:00|4277|4274|4279|4278|4280|4279|4276|4274|14321
1717398000000|2024-06-03 07:00:00|4312|4308|4314|4311|4316|4312|4305|4301|11246
1717398300000|2024-06-03 07:05:00|4318|4314|4309|4307|4323|4320|4307|4305|19483
1717398600000|2024-06-03 07:10:00|4308|4306|4323|4320|4323|4321|4308|4305|8603
1717398900000|2024-06-03 07:15:00|4324|4322|4315|4313|4324|4322|4315|4313|13383
1717399200000|2024-06-03 07:20:00|4314|4314|4316|4314|4322|4320|4314|4314|4381
1717399500000|2024-06-03 07:25:00|4317|4316|4317|4315|4318|4317|4316|4315|4476
1717399800000|2024-06-03 07:30:00|4316|4316|4315|4313|4320|4319|4314|4313|13205
1717400100000|2024-06-03 07:35:00|4314|4314|4312|4310|4314|4314|4312|4310|4277
1717400400000|2024-06-03 07:40:00|4311|4309|4305|4303|4311|4309|4305|4303|5399
1717400700000|2024-06-03 07:45:00|4306|4304|4307|4305|4309|4308|4306|4304|103588
1717401000000|2024-06-03 07:50:00|4306|4304|4304|4302|4306|4304|4304|4302|2883
1717401300000|2024-06-03 07:55:00|4305|4303|4305|4303|4306|4305|4305|4303|3740
1717401600000|2024-06-03 08:00:00|4306|4304|4306|4305|4308|4307|4305|4303|21655
1717401900000|2024-06-03 08:05:00|4305|4304|4304|4303|4305|4304|4300|4299|4419
1717402200000|2024-06-03 08:10:00|4303|4302|4304|4303|4304|4303|4302|4301|2348
1717402500000|2024-06-03 08:15:00|4303|4302|4302|4301|4304|4303|4301|4300|3717
1717402800000|2024-06-03 08:20:00|4303|4300|4298|4297|4303|4302|4297|4296|4652
1717403100000|2024-06-03 08:25:00|4299|4296|4303|4301|4303|4301|4299|4296|3705
1717403400000|2024-06-03 08:30:00|4302|4302|4309|4308|4309|4308|4302|4302|4119
1717403700000|2024-06-03 08:35:00|4310|4307|4307|4306|4310|4309|4307|4305|3103
1717404000000|2024-06-03 08:40:00|4308|4307|4306|4304|4308|4307|4306|4304|3550
1717404300000|2024-06-03 08:45:00|4305|4305|4310|4309|4310|4309|4305|4305|1687
1717404600000|2024-06-03 08:50:00|4309|4308|4311|4310|4311|4310|4309|4308|3301
1717404900000|2024-06-03 08:55:00|4312|4309|4309|4308|4312|4310|4309|4308|4695
1717405200000|2024-06-03 09:00:00|4310|4309|4308|4306|4311|4310|4307|4306|3873
1717405500000|2024-06-03 09:05:00|4307|4307|4307|4306|4309|4308|4306|4305|4504
1717405800000|2024-06-03 09:10:00|4308|4307|4307|4306|4308|4307|4305|4304|4459
1717406100000|2024-06-03 09:15:00|4306|4305|4304|4303|4307|4306|4304|4303|4415
1717406400000|2024-06-03 09:20:00|4305|4304|4305|4304|4306|4304|4303|4301|5455
1717406700000|2024-06-03 09:25:00|4304|4303|4305|4304|4305|4304|4304|4303|2777
1717407000000|2024-06-03 09:30:00|4304|4303|4305|4303|4305|4303|4302|4300|4600
1717407300000|2024-06-03 09:35:00|4304|4304|4305|4304|4305|4304|4303|4302|2130
1717407600000|2024-06-03 09:40:00|4306|4302|4305|4304|4306|4305|4303|4302|3136
1717407900000|2024-06-03 09:45:00|4306|4305|4305|4304|4306|4305|4303|4302|5026
1717408200000|2024-06-03 09:50:00|4306|4303|4310|4309|4311|4310|4306|4303|53131
1717408500000|2024-06-03 09:55:00|4309|4308|4307|4306|4310|4309|4307|4306|3726
1717408800000|2024-06-03 10:00:00|4308|4307|4308|4307|4309|4308|4307|4306|5812
1717409100000|2024-06-03 10:05:00|4309|4306|4305|4304|4309|4306|4305|4304|7313
1717409400000|2024-06-03 10:10:00|4306|4305|4308|4307|4309|4307|4305|4304|6415
1717409700000|2024-06-03 10:15:00|4307|4306|4305|4304|4307|4306|4305|4304|3942
1717410000000|2024-06-03 10:20:00|4306|4305|4308|4307|4308|4307|4306|4305|6600
1717410300000|2024-06-03 10:25:00|4309|4308|4308|4307|4310|4308|4308|4307|4777
1717410600000|2024-06-03 10:30:00|4307|4306|4308|4307|4309|4308|4307|4306|8670
1717410900000|2024-06-03 10:35:00|4309|4306|4308|4307|4309|4307|4307|4306|1832
1717411200000|2024-06-03 10:40:00|4309|4308|4308|4307|4309|4308|4308|4307|7038
1717411500000|2024-06-03 10:45:00|4307|4306|4308|4306|4308|4306|4307|4306|4014
1717411800000|2024-06-03 10:50:00|4309|4307|4302|4301|4309|4308|4302|4301|14659
1717412100000|2024-06-03 10:55:00|4303|4302|4303|4302|4303|4302|4300|4299|7756
1717412400000|2024-06-03 11:00:00|4304|4303|4306|4304|4306|4305|4304|4303|4179
1717412700000|2024-06-03 11:05:00|4305|4303|4303|4302|4306|4303|4303|4302|2757
1717413000000|2024-06-03 11:10:00|4304|4303|4304|4303|4304|4303|4303|4302|1297
1717413300000|2024-06-03 11:15:00|4303|4302|4305|4304|4305|4304|4303|4302|1969
1717413600000|2024-06-03 11:20:00|4304|4303|4303|4302|4304|4304|4303|4302|7549
1717413900000|2024-06-03 11:25:00|||||||||5285
1717414200000|2024-06-03 11:30:00|4304|4303|4307|4306|4307|4306|4304|4303|4811
1717414500000|2024-06-03 11:35:00|4308|4307|4308|4307|4308|4307|4308|4307|7453
1717414800000|2024-06-03 11:40:00|4309|4306|4309|4307|4309|4308|4308|4306|3445
1717415100000|2024-06-03 11:45:00|4308|4308|4309|4308|4309|4308|4308|4307|2578
1717415400000|2024-06-03 11:50:00|4308|4307|4309|4307|4309|4308|4308|4307|4996
1717415700000|2024-06-03 11:55:00|4308|4308|4309|4308|4309|4308|4308|4307|4119
1717416000000|2024-06-03 12:00:00|4308|4307|4308|4307|4309|4308|4307|4306|2535
1717416300000|2024-06-03 12:05:00|4309|4306|4308|4307|4309|4307|4308|4306|1061
1717416600000|2024-06-03 12:10:00|4307|4306|4308|4307|4309|4308|4307|4306|56389
1717416900000|2024-06-03 12:15:00|4309|4308|4309|4307|4310|4309|4308|4307|53468
1717417200000|2024-06-03 12:20:00|4310|4308|4311|4310|4311|4310|4309|4307|2818
1717417500000|2024-06-03 12:25:00|4312|4311|4312|4310|4312|4311|4311|4310|2777
1717417800000|2024-06-03 12:30:00|4311|4311|4310|4309|4311|4311|4309|4308|3091
1717418100000|2024-06-03 12:35:00|4309|4308|4315|4313|4315|4314|4309|4308|3777
1717418400000|2024-06-03 12:40:00|4314|4314|4314|4312|4316|4314|4313|4312|8906
1717418700000|2024-06-03 12:45:00|4313|4311|4312|4311|4313|4312|4311|4309|4886
1717419000000|2024-06-03 12:50:00|4313|4312|4317|4316|4317|4316|4313|4312|8999
1717419300000|2024-06-03 12:55:00|4316|4315|4315|4314|4317|4316|4315|4314|4825
1717419600000|2024-06-03 13:00:00|4314|4313|4313|4311|4314|4313|4313|4311|7532
1717419900000|2024-06-03 13:05:00|4312|4312|4311|4310|4312|4312|4311|4309|3039
1717420200000|2024-06-03 13:10:00|4313|4309|4311|4310|4313|4312|4311|4309|234645
1717420500000|2024-06-03 13:15:00|4312|4311|4312|4310|4314|4313|4311|4310|234627
1717420800000|2024-06-03 13:20:00|4311|4309|4311|4309|4312|4311|4310|4309|3098
1717421100000|2024-06-03 13:25:00|4310|4310|4312|4311|4314|4313|4310|4310|7375
1717421400000|2024-06-03 13:30:00|4313|4310|4317|4315|4317|4315|4309|4308|8608
1717421700000|2024-06-03 13:35:00|4318|4316|4317|4316|4320|4318|4316|4315|5870
1717422000000|2024-06-03 13:40:00|4316|4315|4316|4314|4317|4316|4314|4313|8083
1717422300000|2024-06-03 13:45:00|4317|4315|4319|4318|4320|4319|4316|4315|7626
1717422600000|2024-06-03 13:50:00|4318|4317|4323|4322|4325|4324|4318|4317|10137
1717422900000|2024-06-03 13:55:00|4324|4323|4326|4325|4326|4325|4323|4322|12556
1717423200000|2024-06-03 14:00:00|4329|4328|4329|4328|4331|4330|4325|4323|29366
1717423500000|2024-06-03 14:05:00|4330|4329|4324|4323|4330|4329|4324|4323|118287
1717423800000|2024-06-03 14:10:00|4325|4324|4326|4325|4326|4325|4322|4321|9425
1717424100000|2024-06-03 14:15:00|4325|4324|4325|4324|4327|4325|4325|4324|6352
1717424400000|2024-06-03 14:20:00|4326|4325|4325|4324|4328|4327|4323|4321|10555
1717424700000|2024-06-03 14:25:00|4324|4323|4325|4324|4325|4324|4323|4322|8501
1717425000000|2024-06-03 14:30:00|4324|4323|4323|4322|4324|4323|4323|4321|11091
1717425300000|2024-06-03 14:35:00|4322|4321|4321|4320|4322|4321|4318|4317|13762
1717425600000|2024-06-03 14:40:00|4322|4321|4322|4321|4322|4321|4321|4320|9511
1717425900000|2024-06-03 14:45:00|4321|4320|4317|4316|4322|4321|4317|4316|10370
1717426200000|2024-06-03 14:50:00|4318|4315|4317|4316|4318|4316|4314|4313|43658
1717426500000|2024-06-03 14:55:00|4316|4315|4314|4313|4316|4315|4313|4312|9856
1717426800000|2024-06-03 15:00:00|4313|4312|4310|4309|4315|4314|4310|4309|13747
1717427100000|2024-06-03 15:05:00|4309|4308|4311|4310|4311|4310|4308|4307|13606
1717427400000|2024-06-03 15:10:00|4312|4309|4304|4303|4312|4309|4304|4303|14649
1717427700000|2024-06-03 15:15:00|4305|4304|4306|4304|4306|4305|4302|4300|31740
1717428000000|2024-06-03 15:20:00|4305|4305|4306|4305|4307|4306|4305|4303|21222
1717428300000|2024-06-03 15:25:00|4305|4304|4303|4302|4305|4304|4302|4301|14507
1717484400000|2024-06-04 07:00:00|4348|4344|4342|4340|4355|4354|4337|4335|14427
1717484700000|2024-06-04 07:05:00|4340|4339|4341|4339|4343|4341|4333|4329|5112
1717485000000|2024-06-04 07:10:00|4343|4342|4342|4340|4345|4343|4338|4337|5499
1717485300000|2024-06-04 07:15:00|4343|4342|4342|4340|4344|4342|4341|4340|49918
1717485600000|2024-06-04 07:20:00|4341|4339|4341|4339|4342|4340|4338|4337|3359
1717485900000|2024-06-04 07:25:00|4340|4338|4337|4335|4340|4338|4335|4333|3160
1717486200000|2024-06-04 07:30:00|4334|4333|4338|4337|4339|4338|4334|4333|6249
1717486500000|2024-06-04 07:35:00|4339|4338|4337|4336|4342|4341|4337|4336|10184
1717486800000|2024-06-04 07:40:00|4338|4337|4334|4333|4338|4337|4334|4333|3757
1717487100000|2024-06-04 07:45:00|4333|4332|4325|4324|4333|4332|4325|4324|3791
1717487400000|2024-06-04 07:50:00|4326|4325|4324|4323|4327|4326|4324|4323|3045
1717487700000|2024-06-04 07:55:00|4323|4321|4321|4320|4323|4322|4319|4318|4969
1717488000000|2024-06-04 08:00:00|4320|4319|4320|4319|4322|4321|4318|4317|18432
1717488300000|2024-06-04 08:05:00|4321|4320|4319|4318|4321|4320|4317|4316|6757
1717488600000|2024-06-04 08:10:00|4320|4319|4323|4321|4323|4322|4319|4318|5990
1717488900000|2024-06-04 08:15:00|4322|4322|4326|4325|4327|4326|4321|4320|7109
1717489200000|2024-06-04 08:20:00|4327|4326|4328|4327|4328|4327|4326|4325|5630
1717489500000|2024-06-04 08:25:00|4327|4326|4331|4330|4331|4330|4326|4325|21423
1717489800000|2024-06-04 08:30:00|4332|4331|4336|4335|4336|4335|4332|4331|5197
1717490100000|2024-06-04 08:35:00|4335|4334|4335|4334|4336|4335|4332|4331|8325
1717490400000|2024-06-04 08:40:00|4334|4333|4334|4333|4335|4334|4332|4331|6945
1717490700000|2024-06-04 08:45:00|4335|4334|4340|4338|4340|4338|4335|4334|7264
1717491000000|2024-06-04 08:50:00|4339|4337|4339|4337|4340|4338|4336|4334|5956
1717491300000|2024-06-04 08:55:00|4338|4336|4339|4338|4339|4338|4335|4334|40309
1717491600000|2024-06-04 09:00:00|4340|4339|4341|4340|4343|4341|4340|4339|32060
1717491900000|2024-06-04 09:05:00|4342|4341|4342|4341|4343|4342|4340|4339|3687
1717492200000|2024-06-04 09:10:00|4343|4342|4346|4345|4346|4345|4342|4340|10385
1717492500000|2024-06-04 09:15:00|4345|4344|4346|4345|4347|4346|4345|4344|5016
1717492800000|2024-06-04 09:20:00|4347|4346|4347|4346|4347|4346|4343|4342|4915
1717493100000|2024-06-04 09:25:00|4346|4345|4349|4348|4349|4348|4346|4345|6636
1717493400000|2024-06-04 09:30:00|4350|4349|4354|4353|4354|4353|4350|4348|4930
1717493700000|2024-06-04 09:35:00|4355|4354|4357|4356|4357|4356|4354|4353|5064
1717494000000|2024-06-04 09:40:00|4356|4355|4354|4353|4357|4356|4354|4353|6935
1717494300000|2024-06-04 09:45:00|4355|4354|4357|4356|4358|4356|4354|4353|4399
1717494600000|2024-06-04 09:50:00|4356|4355|4355|4353|4357|4356|4355|4353|5650
1717494900000|2024-06-04 09:55:00|4354|4354|4357|4356|4358|4357|4354|4354|3556
1717495200000|2024-06-04 10:00:00|4358|4357|4365|4363|4365|4363|4358|4357|8243
1717495500000|2024-06-04 10:05:00|4364|4364|4366|4365|4368|4366|4364|4364|11625
1717495800000|2024-06-04 10:10:00|4365|4364|4371|4369|4371|4369|4365|4364|4030
1717496100000|2024-06-04 10:15:00|4370|4370|4369|4367|4370|4370|4368|4367|4206
1717496400000|2024-06-04 10:20:00|4368|4368|4367|4366|4369|4368|4365|4364|3054
1717496700000|2024-06-04 10:25:00|4368|4367|4368|4366|4371|4369|4366|4365|6080
1717497000000|2024-06-04 10:30:00|4367|4367|4369|4368|4370|4369|4367|4367|1050114
1717497300000|2024-06-04 10:35:00|4370|4369|4371|4369|4372|4371|4370|4368|6387
1717497600000|2024-06-04 10:40:00|4372|4370|4369|4368|4372|4370|4369|4368|38385
1717497900000|2024-06-04 10:45:00|4370|4369|4372|4371|4373|4372|4370|4369|5092
1717498200000|2024-06-04 10:50:00|4373|4372|4374|4373|4375|4374|4372|4371|10755
1717498500000|2024-06-04 10:55:00|4373|4372|4373|4372|4374|4373|4371|4370|12949
1717498800000|2024-06-04 11:00:00|4374|4373|4377|4376|4380|4379|4373|4372|6147
1717499100000|2024-06-04 11:05:00|4378|4377|4378|4377|4380|4379|4376|4375|6774
1717499400000|2024-06-04 11:10:00|4379|4376|4378|4377|4379|4378|4378|4376|39130
1717499700000|2024-06-04 11:15:00|4379|4378|4379|4378|4381|4379|4377|4376|5850
1717500000000|2024-06-04 11:20:00|4380|4379|4378|4377|4380|4379|4377|4376|7763
1717500300000|2024-06-04 11:25:00|4377|4376|4381|4380|4381|4380|4377|4376|3681
1717500600000|2024-06-04 11:30:00|4382|4381|4380|4379|4382|4381|4379|4378|16382
1717500900000|2024-06-04 11:35:00|4379|4378|4380|4379|4381|4380|4378|4377|3313
1717501200000|2024-06-04 11:40:00|4379|4378|4379|4378|4379|4378|4378|4377|3882
1717501500000|2024-06-04 11:45:00|4380|4379|4377|4376|4381|4380|4377|4375|71921
1717501800000|2024-06-04 11:50:00|4376|4375|4375|4374|4376|4375|4374|4373|6449
1717502100000|2024-06-04 11:55:00|4376|4375|4375|4374|4377|4376|4375|4374|4165
1717502400000|2024-06-04 12:00:00|4376|4375|4375|4374|4377|4376|4374|4373|5717
1717502700000|2024-06-04 12:05:00|4374|4373|4377|4376|4377|4376|4374|4373|4645
1717503000000|2024-06-04 12:10:00|4376|4375|4381|4379|4381|4379|4376|4375|8859
1717503300000|2024-06-04 12:15:00|4380|4380|4381|4380|4382|4381|4379|4378|11949
1717503600000|2024-06-04 12:20:00|4380|4379|4380|4378|4382|4380|4380|4378|39442
1717503900000|2024-06-04 12:25:00|4379|4377|4379|4378|4380|4378|4378|4377|3065
1717504200000|2024-06-04 12:30:00|4378|4377|4377|4376|4379|4378|4376|4375|8379
1717504500000|2024-06-04 12:35:00|4378|4377|4379|4377|4379|4378|4378|4377|5771
1717504800000|2024-06-04 12:40:00|4380|4378|4381|4380|4382|4381|4380|4378|13422
1717505100000|2024-06-04 12:45:00|4382|4381|4383|4382|4383|4382|4381|4380|6055
1717505400000|2024-06-04 12:50:00|4384|4381|4385|4384|4385|4384|4383|4381|7605
1717505700000|2024-06-04 12:55:00|4386|4385|4388|4387|4388|4387|4384|4383|6379
1717506000000|2024-06-04 13:00:00|4387|4386|4386|4384|4387|4386|4385|4383|9446
1717506300000|2024-06-04 13:05:00|4385|4385|4388|4387|4390|4388|4385|4384|10517
1717506600000|2024-06-04 13:10:00|4387|4386|4382|4381|4388|4387|4382|4381|9895
1717506900000|2024-06-04 13:15:00|4381|4380|4382|4381|4385|4384|4381|4380|11201
1717507200000|2024-06-04 13:20:00|4383|4382|4382|4380|4384|4383|4381|4380|5755
1717507500000|2024-06-04 13:25:00|4381|4381|4384|4383|4385|4383|4381|4380|14150
1717507800000|2024-06-04 13:30:00|4383|4382|4377|4375|4384|4383|4372|4371|39706
1717508100000|2024-06-04 13:35:00|4376|4376|4370|4369|4379|4377|4369|4367|13318
1717508400000|2024-06-04 13:40:00|4371|4370|4373|4371|4373|4371|4369|4368|10892
1717508700000|2024-06-04 13:45:00|4372|4370|4363|4362|4373|4372|4363|4362|67494
1717509000000|2024-06-04 13:50:00|4364|4363|4367|4366|4369|4367|4363|4363|5466
1717509300000|2024-06-04 13:55:00|4368|4367|4369|4367|4369|4367|4364|4363|63640
1717509600000|2024-06-04 14:00:00|4368|4366|4368|4367|4371|4369|4367|4366|15977
1717509900000|2024-06-04 14:05:00|4367|4366|4368|4367|4368|4367|4366|4365|7982
1717510200000|2024-06-04 14:10:00|4367|4366|4364|4363|4367|4366|4363|4362|6709
1717510500000|2024-06-04 14:15:00|4365|4362|4365|4364|4368|4366|4364|4362|23352
1717510800000|2024-06-04 14:20:00|4366|4365|4364|4363|4366|4365|4364|4363|17315
1717511100000|2024-06-04 14:25:00|4365|4364|4363|4362|4365|4364|4363|4362|11768
1717511400000|2024-06-04 14:30:00|4364|4363|4362|4360|4365|4364|4361|4360|12547
1717511700000|2024-06-04 14:35:00|4361|4361|4358|4357|4361|4361|4357|4356|10397
1717512000000|2024-06-04 14:40:00|4359|4358|4359|4358|4359|4358|4357|4356|36747
1717512300000|2024-06-04 14:45:00|4358|4357|4358|4357|4359|4358|4357|4356|9101
1717512600000|2024-06-04 14:50:00|4357|4356|4358|4357|4360|4359|4357|4356|9767
1717512900000|2024-06-04 14:55:00|4357|4356|4360|4359|4360|4359|4357|4356|9053
1717513200000|2024-06-04 15:00:00|4361|4360|4361|4360|4361|4360|4359|4358|12665
1717513500000|2024-06-04 15:05:00|4362|4361|4361|4360|4362|4361|4360|4359|10659
1717513800000|2024-06-04 15:10:00|4362|4359|4360|4359|4362|4361|4360|4359|13740
1717514100000|2024-06-04 15:15:00|4361|4360|4364|4363|4364|4363|4361|4360|12846
1717514400000|2024-06-04 15:20:00|4365|4364|4365|4364|4367|4365|4365|4364|18246
1717514700000|2024-06-04 15:25:00|4366|4365|4365|4363|4366|4365|4365|4363|22063
1717570800000|2024-06-05 07:00:00|4396|4390|4405|4402|4412|4409|4392|4390|18043
1717571100000|2024-06-05 07:05:00|4404|4401|4399|4397|4404|4401|4396|4394|12058
1717571400000|2024-06-05 07:10:00|4398|4396|4394|4392|4398|4397|4394|4392|3484
1717571700000|2024-06-05 07:15:00|4395|4393|4387|4385|4395|4394|4386|4385|5155
1717572000000|2024-06-05 07:20:00|4389|4387|4390|4388|4391|4389|4388|4386|4164
1717572300000|2024-06-05 07:25:00|4392|4391|4390|4389|4393|4391|4390|4388|6017
1717572600000|2024-06-05 07:30:00|4391|4388|4386|4384|4391|4389|4385|4383|6532
1717572900000|2024-06-05 07:35:00|4387|4385|4386|4385|4387|4386|4381|4379|5364
1717573200000|2024-06-05 07:40:00|4385|4384|4382|4381|4386|4385|4382|4381|5707
1717573500000|2024-06-05 07:45:00|4381|4380|4380|4378|4381|4380|4379|4377|4102
1717573800000|2024-06-05 07:50:00|4381|4379|4385|4383|4386|4384|4381|4379|3557
1717574100000|2024-06-05 07:55:00|4384|4381|4381|4379|4384|4381|4380|4379|4852
1717574400000|2024-06-05 08:00:00|4380|4380|4378|4376|4382|4380|4378|4376|8505
1717574700000|2024-06-05 08:05:00|4379|4377|4379|4377|4379|4378|4377|4376|1425
1717575000000|2024-06-05 08:10:00|4377|4376|4379|4377|4379|4378|4376|4374|3226
1717575300000|2024-06-05 08:15:00|4380|4379|4377|4375|4380|4379|4376|4374|3588
1717575600000|2024-06-05 08:20:00|4376|4376|4379|4377|4379|4378|4375|4374|44946
1717575900000|2024-06-05 08:25:00|4378|4376|4379|4378|4380|4378|4377|4376|2928
1717576200000|2024-06-05 08:30:00|4380|4379|4382|4381|4383|4382|4380|4379|3473
1717576500000|2024-06-05 08:35:00|4381|4380|4377|4376|4381|4380|4376|4374|6023
1717576800000|2024-06-05 08:40:00|4378|4377|4377|4376|4378|4377|4377|4376|2351
1717577100000|2024-06-05 08:45:00|4376|4375|4376|4375|4377|4376|4375|4374|3317
1717577400000|2024-06-05 08:50:00|4377|4376|4377|4376|4377|4376|4377|4375|1600
1717577700000|2024-06-05 08:55:00|4376|4375|4376|4375|4377|4376|4376|4375|5363
1717578000000|2024-06-05 09:00:00|4377|4376|4376|4375|4379|4378|4376|4375|11185
1717578300000|2024-06-05 09:05:00|4375|4374|4378|4376|4378|4377|4375|4374|4042
1717578600000|2024-06-05 09:10:00|4377|4377|4378|4377|4378|4377|4377|4376|20683
1717578900000|2024-06-05 09:15:00|4377|4376|4378|4377|4379|4378|4377|4376|5473
1717579200000|2024-06-05 09:20:00|4379|4378|4376|4375|4380|4378|4376|4375|3410
1717579500000|2024-06-05 09:25:00|4377|4376|4376|4375|4377|4376|4376|4375|2880
1717579800000|2024-06-05 09:30:00|4377|4376|4377|4376|4377|4376|4376|4375|5067
1717580100000|2024-06-05 09:35:00|4376|4375|4376|4375|4376|4375|4376|4375|3654
1717580400000|2024-06-05 09:40:00|4375|4374|4375|4374|4375|4374|4375|4374|2016
1717580700000|2024-06-05 09:45:00|4374|4373|4375|4374|4375|4374|4373|4371|2983
1717581000000|2024-06-05 09:50:00|4376|4375|4376|4375|4376|4375|4375|4374|3065
1717581300000|2024-06-05 09:55:00|4375|4374|4376|4375|4376|4375|4375|4374|3095
1717581600000|2024-06-05 10:00:00|4377|4376|4379|4378|4379|4378|4376|4375|796
1717581900000|2024-06-05 10:05:00|4380|4377|4380|4379|4380|4379|4380|4377|3017
1717582200000|2024-06-05 10:10:00|4379|4378|4379|4378|4379|4378|4379|4378|2955
1717582500000|2024-06-05 10:15:00|4380|4379|4381|4380|4381|4380|4380|4379|3880
1717582800000|2024-06-05 10:20:00|4380|4379|4381|4380|4381|4380|4380|4379|4755
1717583100000|2024-06-05 10:25:00|4382|4381|4389|4387|4389|4387|4381|4380|7978
1717583400000|2024-06-05 10:30:00|4388|4388|4390|4389|4390|4389|4388|4388|5324
1717583700000|2024-06-05 10:35:00|4391|4390|4392|4390|4392|4390|4391|4390|2506
1717584000000|2024-06-05 10:40:00|4391|4391|4389|4387|4392|4391|4388|4387|3989
1717584300000|2024-06-05 10:45:00|4390|4388|4391|4389|4391|4390|4390|4388|668
1717584600000|2024-06-05 10:50:00|4392|4390|4392|4391|4393|4392|4392|4390|4048
1717584900000|2024-06-05 10:55:00|4391|4390|4390|4389|4391|4390|4388|4387|2056
1717585200000|2024-06-05 11:00:00|4391|4388|4391|4390|4392|4391|4389|4388|4154
1717585500000|2024-06-05 11:05:00|4392|4389|4391|4390|4392|4390|4391|4389|2875
1717585800000|2024-06-05 11:10:00|4392|4391|4394|4393|4394|4393|4392|4391|3272
1717586100000|2024-06-05 11:15:00|4393|4392|4394|4393|4395|4393|4392|4390|4171
1717586400000|2024-06-05 11:20:00|4395|4394|4394|4393|4395|4394|4394|4393|2037
1717586700000|2024-06-05 11:25:00|4393|4392|4393|4392|4393|4392|4392|4391|2341
1717587000000|2024-06-05 11:30:00|4392|4391|4387|4385|4392|4392|4387|4385|4592
1717587300000|2024-06-05 11:35:00|4388|4386|4387|4386|4388|4387|4386|4385|4111
1717587600000|2024-06-05 11:40:00|4388|4387|4390|4388|4390|4389|4388|4387|1588
1717587900000|2024-06-05 11:45:00||4389||4389||4389||4388|1239
1717588200000|2024-06-05 11:50:00||4388||4388||4389||4388|941
1717588500000|2024-06-05 11:55:00|4389|4387|4388|4386|4389|4387|4388|4386|3690
1717588800000|2024-06-05 12:00:00|4389|4387|4389|4388|4390|4389|4388|4387|5335
1717589100000|2024-06-05 12:05:00|4388|4387|4388|4387|4389|4388|4388|4387|4147
1717589400000|2024-06-05 12:10:00|||||||||1927
1717589700000|2024-06-05 12:15:00|4387|4386|4388|4387|4388|4387|4387|4386|5085
1717590000000|2024-06-05 12:20:00|4389|4388|4392|4390|4392|4390|4389|4387|5001
1717590300000|2024-06-05 12:25:00||4391||4391||4391||4390|5198
1717590600000|2024-06-05 12:30:00|4391|4390|4389|4388|4392|4391|4389|4388|4012
1717590900000|2024-06-05 12:35:00|4391|4390|4396|4394|4396|4395|4391|4390|3983
1717591200000|2024-06-05 12:40:00|4395|4395|4395|4394|4395|4395|4395|4393|1961
1717591500000|2024-06-05 12:45:00|4396|4395|4395|4394|4396|4395|4395|4393|3568
1717591800000|2024-06-05 12:50:00|4396|4395|4395|4393|4397|4396|4395|4393|5775
1717592100000|2024-06-05 12:55:00|4396|4394|4397|4396|4398|4397|4396|4393|3681
1717592400000|2024-06-05 13:00:00|4398|4397|4399|4398|4400|4398|4397|4396|6503
1717592700000|2024-06-05 13:05:00|4398|4397|4397|4396|4398|4398|4397|4396|3265
1717593000000|2024-06-05 13:10:00|4395|4395|4399|4397|4399|4397|4395|4394|2194
1717593300000|2024-06-05 13:15:00|4398|4398|4400|4398|4400|4399|4398|4398|2619
1717593600000|2024-06-05 13:20:00|4399|4397|4399|4397|4399|4398|4398|4397|5244
1717593900000|2024-06-05 13:25:00|4398|4398|4394|4393|4398|4398|4394|4393|6942
1717594200000|2024-06-05 13:30:00|4393|4392|4391|4389|4394|4393|4388|4387|9884
1717594500000|2024-06-05 13:35:00|4390|4388|4388|4387|4391|4389|4386|4384|9288
1717594800000|2024-06-05 13:40:00|4389|4388|4388|4386|4389|4388|4385|4384|7582
1717595100000|2024-06-05 13:45:00|4387|4387|4382|4381|4387|4387|4382|4381|9289
1717595400000|2024-06-05 13:50:00|4383|4380|4381|4380|4383|4382|4381|4380|4994
1717595700000|2024-06-05 13:55:00|4380|4379|4380|4378|4381|4380|4379|4378|11081
1717596000000|2024-06-05 14:00:00|4377|4376|4382|4381|4382|4381|4376|4374|11479
1717596300000|2024-06-05 14:05:00|4383|4380|4386|4384|4386|4384|4381|4380|10033
1717596600000|2024-06-05 14:10:00|4385|4383|4383|4381|4386|4384|4381|4380|7539
1717596900000|2024-06-05 14:15:00|4384|4382|4379|4378|4384|4383|4378|4377|8134
1717597200000|2024-06-05 14:20:00|4380|4379|4378|4377|4382|4380|4378|4377|10436
1717597500000|2024-06-05 14:25:00|4377|4376|4378|4377|4379|4377|4376|4375|10948
1717597800000|2024-06-05 14:30:00|4379|4378|4378|4377|4380|4379|4376|4375|12778
1717598100000|2024-06-05 14:35:00|4377|4376|4379|4378|4380|4379|4377|4376|23217
1717598400000|2024-06-05 14:40:00|4380|4379|4382|4380|4382|4381|4380|4379|10934
1717598700000|2024-06-05 14:45:00|4383|4381|4384|4382|4387|4385|4383|4380|36559
1717599000000|2024-06-05 14:50:00|4383|4383|4390|4389|4390|4389|4383|4382|6526
1717599300000|2024-06-05 14:55:00|4389|4388|4388|4386|4392|4390|4388|4386|6317
1717599600000|2024-06-05 15:00:00|4389|4387|4387|4386|4390|4388|4387|4386|6268
1717599900000|2024-06-05 15:05:00|4386|4385|4382|4380|4387|4386|4382|4380|6846
1717600200000|2024-06-05 15:10:00|4381|4381|4383|4381|4384|4382|4381|4380|10425
1717600500000|2024-06-05 15:15:00|4382|4380|4382|4381|4383|4382|4381|4380|12617
1717600800000|2024-06-05 15:20:00|4381|4380|4382|4381|4383|4381|4381|4380|7696
1717601100000|2024-06-05 15:25:00|4383|4382|4382|4381|4383|4382|4381|4380|7985
1717657200000|2024-06-06 07:00:00|4374|4370|4369|4367|4380|4377|4369|4365|8552
1717657500000|2024-06-06 07:05:00|4370|4366|4367|4365|4373|4371|4366|4364|4729
1717657800000|2024-06-06 07:10:00|4366|4364|4363|4362|4369|4367|4361|4360|5973
1717658100000|2024-06-06 07:15:00|4364|4364|4365|4364|4368|4366|4362|4361|11023
1717658400000|2024-06-06 07:20:00|4363|4363|4364|4363|4365|4363|4363|4362|6500
1717658700000|2024-06-06 07:25:00|4363|4362|4360|4359|4363|4362|4360|4359|2726
1717659000000|2024-06-06 07:30:00|4361|4358|4360|4359|4361|4359|4358|4357|7471
1717659300000|2024-06-06 07:35:00|4361|4360|4367|4365|4367|4365|4361|4360|3023
1717659600000|2024-06-06 07:40:00|4366|4364|4358|4356|4366|4364|4357|4355|7906
1717659900000|2024-06-06 07:45:00|4357|4358|4359|4358|4360|4358|4357|4356|3526
1717660200000|2024-06-06 07:50:00|4360|4359|4365|4363|4366|4364|4360|4359|6799
1717660500000|2024-06-06 07:55:00|4364|4361|4363|4361|4365|4361|4361|4359|5203
1717660800000|2024-06-06 08:00:00|4364|4362|4365|4364|4366|4365|4363|4361|7354
1717661100000|2024-06-06 08:05:00|4366|4365|4365|4364|4366|4365|4363|4362|4405
1717661400000|2024-06-06 08:10:00|4366|4365|4368|4367|4369|4367|4365|4364|5236
1717661700000|2024-06-06 08:15:00|4369|4368|4370|4369|4371|4369|4368|4367|5050
1717662000000|2024-06-06 08:20:00|4371|4370|4370|4369|4373|4371|4370|4369|3802
1717662300000|2024-06-06 08:25:00|4371|4370|4371|4369|4372|4371|4370|4369|2982
1717662600000|2024-06-06 08:30:00|4370|4368|4372|4371|4372|4371|4370|4368|2913
1717662900000|2024-06-06 08:35:00|4371|4370|4374|4372|4376|4374|4371|4370|4017
1717663200000|2024-06-06 08:40:00|4373|4371|4374|4372|4374|4373|4372|4370|3293
1717663500000|2024-06-06 08:45:00|4373|4373|4373|4372|4374|4373|4371|4370|6669
1717663800000|2024-06-06 08:50:00|4372|4371|4369|4368|4372|4371|4369|4368|5163
1717664100000|2024-06-06 08:55:00|4368|4367|4366|4364|4368|4367|4365|4364|5560
1717664400000|2024-06-06 09:00:00|4365|4367|4366|4365|4368|4367|4365|4365|3692
1717664700000|2024-06-06 09:05:00|4365|4364|4367|4365|4370|4368|4365|4364|6309
1717665000000|2024-06-06 09:10:00|4366|4364|4369|4367|4369|4367|4366|4364|3091
1717665300000|2024-06-06 09:15:00|4368|4369|4369|4368|4371|4369|4368|4367|5903
1717665600000|2024-06-06 09:20:00|4368|4367|4369|4367|4369|4368|4368|4367|4207
1717665900000|2024-06-06 09:25:00|4367|4366|4369|4367|4369|4367|4366|4364|2908
1717666200000|2024-06-06 09:30:00|4368|4368|4373|4372|4374|4372|4368|4368|6141
1717666500000|2024-06-06 09:35:00|4374|4371|4374|4373|4375|4373|4374|4371|5461
1717666800000|2024-06-06 09:40:00|4375|4374|4376|4375|4376|4375|4374|4373|1858
1717667100000|2024-06-06 09:45:00|4377|4376|4377|4376|4378|4376|4376|4375|1722
1717667400000|2024-06-06 09:50:00|4376|4375|4376|4375|4377|4376|4376|4375|1894
1717667700000|2024-06-06 09:55:00|4377|4376|4377|4376|4378|4377|4377|4376|3612
1717668000000|2024-06-06 10:00:00|4378|4377|4379|4377|4379|4377|4376|4375|3316
1717668300000|2024-06-06 10:05:00|4378|4376|4377|4375|4378|4376|4377|4375|2665
1717668600000|2024-06-06 10:10:00|4376|4374|4375|4373|4376|4374|4375|4373|2391
1717668900000|2024-06-06 10:15:00|4374|4374|4375|4374|4375|4374|4374|4373|3238
1717669200000|2024-06-06 10:20:00|4374|4373|4375|4373|4375|4374|4374|4373|1358
1717669500000|2024-06-06 10:25:00|4374|4372|4372|4371|4374|4372|4371|4370|1755
1717669800000|2024-06-06 10:30:00|4370|4369|4370|4369|4370|4369|4370|4369|3100
1717670100000|2024-06-06 10:35:00|4371|4370|4370|4369|4371|4370|4370|4369|3303
1717670400000|2024-06-06 10:40:00|4371|4368|4369|4368|4371|4368|4369|4368|4278
1717670700000|2024-06-06 10:45:00|4370|4369|4370|4369|4371|4369|4370|4368|4214
1717671000000|2024-06-06 10:50:00|4371|4370|4371|4370|4371|4370|4370|4370|3444
1717671300000|2024-06-06 10:55:00|4372|4371|4374|4373|4374|4373|4372|4371|2116
1717671600000|2024-06-06 11:00:00|4373|4372|4372|4371|4374|4372|4371|4370|3987
1717671900000|2024-06-06 11:05:00|4373|4372|4372|4371|4373|4372|4371|4370|2872
1717672200000|2024-06-06 11:10:00|4373|4372|4372|4371|4374|4372|4372|4371|4062
1717672500000|2024-06-06 11:15:00|4371|4370|4369|4368|4371|4370|4368|4367|3036
1717672800000|2024-06-06 11:20:00|4370|4369|4369|4368|4370|4369|4369|4368|3103
1717673100000|2024-06-06 11:25:00|4370|4369|4369|4368|4370|4369|4369|4368|4998
1717673400000|2024-06-06 11:30:00|4370|4369|4365|4364|4370|4369|4365|4364|5130
1717673700000|2024-06-06 11:35:00|4366|4365|4366|4365|4367|4366|4366|4364|6766
1717674000000|2024-06-06 11:40:00|4365|4364|4366|4365|4366|4365|4365|4364|4758
1717674300000|2024-06-06 11:45:00|4365|4364|4366|4365|4366|4365|4365|4364|2322
1717674600000|2024-06-06 11:50:00|4367|4366|4367|4366|4367|4366|4366|4365|3812
1717674900000|2024-06-06 11:55:00|4368|4365|4368|4367|4368|4367|4368|4365|5633
1717675200000|2024-06-06 12:00:00|4367|4366|4368|4367|4368|4367|4367|4366|2841
1717675500000|2024-06-06 12:05:00|4367|4366|4366|4365|4368|4366|4366|4365|3269
1717675800000|2024-06-06 12:10:00|4367|4366|4368|4367|4368|4367|4367|4366|37743
1717676100000|2024-06-06 12:15:00|4369|4368|4364|4363|4370|4368|4363|4362|2804
1717676400000|2024-06-06 12:20:00|4363|4362|4365|4364|4365|4364|4362|4361|1610
1717676700000|2024-06-06 12:25:00|4366|4363|4368|4366|4368|4366|4366|4363|5120
1717677000000|2024-06-06 12:30:00|4369|4367|4365|4363|4369|4367|4364|4363|7604
1717677300000|2024-06-06 12:35:00|4366|4364|4368|4366|4369|4367|4366|4364|3453
1717677600000|2024-06-06 12:40:00|4367||4368||4368||4367||1410
1717677900000|2024-06-06 12:45:00|4367|4367|4373|4371|4373|4372|4367|4367|3681
1717678200000|2024-06-06 12:50:00|4372|4370|4377|4375|4377|4375|4372|4370|2078
1717678500000|2024-06-06 12:55:00|4376|4374|4377|4375|4378|4376|4376|4374|2538
1717678800000|2024-06-06 13:00:00|4376|4376|4377|4375|4377|4376|4375|4374|2307
1717679100000|2024-06-06 13:05:00|4376|4376|4376|4374|4377|4376|4375|4374|2342
1717679400000|2024-06-06 13:10:00|4375|4375|4375|4374|4376|4375|4374|4373|6618
1717679700000|2024-06-06 13:15:00|4374|4373|4374|4373|4374|4373|4373|4372|4368
1717680000000|2024-06-06 13:20:00|4373|4372|4374|4373|4374|4373|4373|4372|4767
1717680300000|2024-06-06 13:25:00|4373|4372|4375|4374|4375|4374|4373|4372|4121
1717680600000|2024-06-06 13:30:00|4376|4375|4378|4377|4380|4378|4376|4375|6775
1717680900000|2024-06-06 13:35:00|4379|4378|4377|4376|4380|4378|4377|4376|11955
1717681200000|2024-06-06 13:40:00|4378|4377|4382|4381|4382|4381|4377|4376|42131
1717681500000|2024-06-06 13:45:00|4383|4382|4387|4385|4388|4387|4382|4382|6222
1717681800000|2024-06-06 13:50:00|4386|4386|4380|4379|4386|4386|4380|4379|7245
1717682100000|2024-06-06 13:55:00|4381|4378|4380|4379|4383|4382|4379|4378|13546
1717682400000|2024-06-06 14:00:00|4379|4378|4376|4375|4379|4378|4376|4375|9759
1717682700000|2024-06-06 14:05:00|4375|4374|4380|4379|4380|4379|4375|4374|10277
1717683000000|2024-06-06 14:10:00|4379|4378|4380|4378|4381|4380|4378|4377|7980
1717683300000|2024-06-06 14:15:00|4381|4379|4384|4383|4384|4383|4381|4379|6539
1717683600000|2024-06-06 14:20:00|4383|4382|4382|4381|4384|4382|4382|4381|13430
1717683900000|2024-06-06 14:25:00|4385|4384|4386|4385|4388|4387|4385|4384|8353
1717684200000|2024-06-06 14:30:00|4387|4386|4388|4386|4388|4387|4387|4385|5897
1717684500000|2024-06-06 14:35:00|4387|4387|4391|4390|4392|4391|4387|4386|7073
1717684800000|2024-06-06 14:40:00|4392|4391|4390|4388|4392|4391|4388|4387|17674
1717685100000|2024-06-06 14:45:00|4389|4387|4390|4389|4390|4389|4388|4387|7453
1717685400000|2024-06-06 14:50:00|4389|4388|4392|4391|4393|4391|4389|4388|8796
1717685700000|2024-06-06 14:55:00|4391|4390|4390|4388|4393|4392|4390|4388|13251
1717686000000|2024-06-06 15:00:00|4389|4387|4386|4384|4389|4387|4384|4383|931017
1717686300000|2024-06-06 15:05:00|4385|4385|4388|4387|4388|4387|4385|4384|3407
1717686600000|2024-06-06 15:10:00|4389|4388|4386|4385|4389|4388|4386|4385|6566
1717686900000|2024-06-06 15:15:00|4387|4384|4386|4385|4388|4387|4386|4384|8152
1717687200000|2024-06-06 15:20:00|4385|4384|4385|4384|4386|4385|4385|4384|3365
1717687500000|2024-06-06 15:25:00|4386|4383|4387|4386|4387|4386|4385|4383|7190
1717743600000|2024-06-07 07:00:00|4409|4405|4408|4405|4420|4417|4408|4405|14379
1717743900000|2024-06-07 07:05:00|4406|4404|4409|4408|4411|4409|4404|4402|9973
1717744200000|2024-06-07 07:10:00|4408|4407|4410|4408|4412|4410|4405|4403|12455
1717744500000|2024-06-07 07:15:00|4409|4407|4404|4403|4409|4407|4402|4401|3858
1717744800000|2024-06-07 07:20:00|4403|4402|4400|4399|4403|4403|4399|4398|37506
1717745100000|2024-06-07 07:25:00|4401|4400|4404|4402|4404|4402|4400|4399|2857
1717745400000|2024-06-07 07:30:00|4403|4401|4398|4396|4404|4403|4398|4396|3300
1717745700000|2024-06-07 07:35:00|4399|4397|4396|4394|4400|4399|4395|4393|4435
1717746000000|2024-06-07 07:40:00|4397|4395|4396|4394|4398|4397|4396|4394|1814
1717746300000|2024-06-07 07:45:00|4395|4392|4392|4391|4396|4393|4391|4389|2812
1717746600000|2024-06-07 07:50:00|4393|4390|4389|4387|4394|4392|4389|4387|3938
1717746900000|2024-06-07 07:55:00|4387|4388|4388|4387|4389|4388|4387|4385|1471
1717747200000|2024-06-07 08:00:00|4387|4386|4389|4388|4389|4388|4386|4385|1625
1717747500000|2024-06-07 08:05:00|4388|4387|4388|4387|4390|4388|4387|4385|3636
1717747800000|2024-06-07 08:10:00|4389|4386|4391|4390|4392|4390|4389|4386|2481
1717748100000|2024-06-07 08:15:00|4392|4391|4390|4389|4392|4391|4387|4386|2866
1717748400000|2024-06-07 08:20:00|4391|4390|4395|4394|4398|4396|4390|4389|5449
1717748700000|2024-06-07 08:25:00|4396|4395|4397|4396|4397|4396|4395|4393|3481
1717749000000|2024-06-07 08:30:00|4396|4395|4398|4396|4398|4397|4394|4393|3511
1717749300000|2024-06-07 08:35:00|4399|4397|4400|4399|4402|4400|4399|4397|4001
1717749600000|2024-06-07 08:40:00|4401|4400|4402|4400|4403|4401|4400|4399|7252
1717749900000|2024-06-07 08:45:00|4403|4401|4405|4403|4405|4404|4403|4401|5717
1717750200000|2024-06-07 08:50:00|4404|4402|4401|4400|4404|4402|4400|4399|1954
1717750500000|2024-06-07 08:55:00|4400|4399|4400|4399|4402|4401|4400|4399|2698
1717750800000|2024-06-07 09:00:00|4401|4400|4400|4399|4402|4401|4398|4397|7031
1717751100000|2024-06-07 09:05:00|4399|4398|4398|4397|4401|4399|4398|4397|6661
1717751400000|2024-06-07 09:10:00|4399|4398|4402|4400|4402|4401|4398|4398|5781
1717751700000|2024-06-07 09:15:00|4400|4399|4402|4401|4402|4401|4400|4399|3341
1717752000000|2024-06-07 09:20:00|4403|4402|4403|4402|4403|4402|4402|4402|1980
1717752300000|2024-06-07 09:25:00|4404|4403|4406|4405|4406|4405|4403|4402|4232
1717752600000|2024-06-07 09:30:00|4405|4404|4401|4400|4405|4404|4401|4400|3414
1717752900000|2024-06-07 09:35:00|4402|4401|4400|4399|4402|4401|4400|4399|6163
1717753200000|2024-06-07 09:40:00|4399|4398|4399|4398|4400|4399|4399|4398|11112
1717753500000|2024-06-07 09:45:00|4400|4399|4402|4401|4402|4401|4400|4399|4461
1717753800000|2024-06-07 09:50:00|4401|4400|4400|4399|4402|4401|4400|4399|4565
1717754100000|2024-06-07 09:55:00|4401|4400|4404|4403|4404|4403|4400|4400|3998
1717754400000|2024-06-07 10:00:00|4405|4404|4408|4407|4408|4407|4404|4404|7468
1717754700000|2024-06-07 10:05:00|4409|4408|4411|4409|4411|4409|4408|4408|4990
1717755000000|2024-06-07 10:10:00|4410|4408|4413|4411|4415|4414|4409|4408|4783
1717755300000|2024-06-07 10:15:00|4412|4412|4414|4413|4414|4413|4411|4410|9024
1717755600000|2024-06-07 10:20:00|4413|4412|4413|4412|4413|4412|4412|4411|11152
1717755900000|2024-06-07 10:25:00|4412|4411|4414|4413|4414|4413|4412|4410|2220
1717756200000|2024-06-07 10:30:00|4413|4412|4410|4409|4413|4412|4410|4409|8564
1717756500000|2024-06-07 10:35:00|4411|4410|4412|4411|4412|4411|4410|4409|4493
1717756800000|2024-06-07 10:40:00|4413|4412|4412|4411|4415|4413|4411|4410|2358
1717757100000|2024-06-07 10:45:00|4413|4412|4412|4411|4413|4412|4412|4411|5100
1717757400000|2024-06-07 10:50:00|4413|4412|4412|4411|4413|4412|4412|4411|4234
1717757700000|2024-06-07 10:55:00|4411|4410|4410|4408|4411|4410|4408|4407|5930
1717758000000|2024-06-07 11:00:00|4409|4407|4406|4405|4409|4407|4405|4404|4500
1717758300000|2024-06-07 11:05:00|4405|4404|4405|4404|4406|4405|4405|4404|2083
1717758600000|2024-06-07 11:10:00|4404|4403|4404|4403|4404|4403|4404|4403|5258
1717758900000|2024-06-07 11:15:00|4405|4404|4405|4404|4406|4405|4403|4402|5740
1717759200000|2024-06-07 11:20:00|4404|4403|4403|4402|4407|4405|4403|4402|5367
1717759500000|2024-06-07 11:25:00|4402|4401|4404|4402|4404|4403|4401|4399|2329
1717759800000|2024-06-07 11:30:00|4405|4403|4404|4402|4405|4403|4404|4402|233030
1717760100000|2024-06-07 11:35:00|4403|4403|4405|4404|4406|4405|4402|4401|1531
1717760400000|2024-06-07 11:40:00|4406|4405|4403|4402|4406|4405|4403|4402|1815
1717760700000|2024-06-07 11:45:00|4402|4401|4401|4400|4403|4402|4401|4400|2571
1717761000000|2024-06-07 11:50:00|4402|4401|4405|4404|4405|4404|4402|4401|210418
1717761300000|2024-06-07 11:55:00|4404|4403|4401|4399|4404|4403|4401|4399|2455
1717761600000|2024-06-07 12:00:00|4400|4398|4400|4398|4400|4398|4399|4398|492
1717761900000|2024-06-07 12:05:00|4399|4399|4402|4400|4402|4400|4399|4398|2432
1717762200000|2024-06-07 12:10:00|4403|4401|4402|4401|4403|4401|4402|4401|496
1717762500000|2024-06-07 12:15:00|4403||4403||4403||4402||163523
1717762800000|2024-06-07 12:20:00|4402|4402|4405|4404|4406|4404|4402|4402|10193
1717763100000|2024-06-07 12:25:00|4404|4403|4405|4404|4405|4404|4404|4403|6106
1717763400000|2024-06-07 12:30:00|4406|4401|4402|4401|4406|4404|4399|4398|13403
1717763700000|2024-06-07 12:35:00|4403|4402|4409|4408|4409|4408|4402|4401|9601
1717764000000|2024-06-07 12:40:00|4408|4407|4405|4403|4409|4407|4404|4402|10250
1717764300000|2024-06-07 12:45:00|4404|4402|4407|4406|4407|4406|4402|4401|9422
1717764600000|2024-06-07 12:50:00|4408|4407|4407|4406|4409|4408|4407|4406|4103
1717764900000|2024-06-07 12:55:00|4408|4407|4410|4408|4410|4409|4407|4406|3584
1717765200000|2024-06-07 13:00:00|4409|4409|4416|4414|4416|4414|4409|4409|12261
1717765500000|2024-06-07 13:05:00|4415|4413|4410|4409|4416|4413|4410|4409|10882
1717765800000|2024-06-07 13:10:00|4409|4408|4411|4409|4411|4409|4407|4405|4712
1717766100000|2024-06-07 13:15:00|4410|4410|4411|4410|4412|4411|4410|4409|5653
1717766400000|2024-06-07 13:20:00|4410|4409|4410|4409|4412|4411|4410|4409|5843
1717766700000|2024-06-07 13:25:00|4409|4407|4406|4404|4409|4407|4405|4404|5438
1717767000000|2024-06-07 13:30:00|4405|4403|4406|4405|4410|4409|4404|4403|9371
1717767300000|2024-06-07 13:35:00|4407|4406|4406|4405|4407|4406|4401|4400|7188
1717767600000|2024-06-07 13:40:00|4404|4403|4402|4400|4404|4403|4401|4399|10222
1717767900000|2024-06-07 13:45:00|4403|4401|4407|4406|4407|4406|4403|4401|9486
1717768200000|2024-06-07 13:50:00|4408|4407|4401|4399|4409|4407|4399|4398|13102
1717768500000|2024-06-07 13:55:00|4400|4400|4405|4404|4406|4404|4399|4398|117808
1717768800000|2024-06-07 14:00:00|4406|4405|4406|4404|4407|4406|4406|4404|7676
1717769100000|2024-06-07 14:05:00|4405|4403|4401|4400|4405|4403|4401|4400|8505
1717769400000|2024-06-07 14:10:00|4402|4401|4404|4402|4405|4404|4401|4400|8136
1717769700000|2024-06-07 14:15:00|4403|4401|4404|4403|4404|4403|4402|4401|7619
1717770000000|2024-06-07 14:20:00|4403|4402|4403|4401|4403|4402|4402|4401|8036
1717770300000|2024-06-07 14:25:00|4402|4402|4404|4403|4406|4405|4402|4401|6153
1717770600000|2024-06-07 14:30:00|4403|4402|4400|4399|4404|4403|4400|4399|8720
1717770900000|2024-06-07 14:35:00|4401|4398|4402|4400|4402|4400|4398|4397|154970
1717771200000|2024-06-07 14:40:00|4401|4401|4400|4399|4402|4401|4400|4398|166243
1717771500000|2024-06-07 14:45:00|4401|4398|4402|4401|4402|4401|4399|4398|14333
1717771800000|2024-06-07 14:50:00|4403|4402|4403|4402|4403|4402|4400|4399|5358
1717772100000|2024-06-07 14:55:00|4402|4401|4401|4399|4403|4401|4399|4398|7957
1717772400000|2024-06-07 15:00:00|4399|4398|4395|4394|4400|4398|4395|4394|9754
1717772700000|2024-06-07 15:05:00|4396|4395|4397|4396|4397|4396|4395|4394|9527
1717773000000|2024-06-07 15:10:00|4396|4395|4396|4394|4397|4396|4395|4393|9843
1717773300000|2024-06-07 15:15:00|4395|4395|4395|4394|4395|4395|4394|4393|10203
1717773600000|2024-06-07 15:20:00|4394|4393|4395|4394|4396|4394|4394|4393|11156
1717773900000|2024-06-07 15:25:00|4394|4393|4395|4394|4396|4395|4394|4393|10450
1718002800000|2024-06-10 07:00:00|4342|4337|4349|4345|4350|4346|4338|4334|5594
1718003100000|2024-06-10 07:05:00|4348|4344|4359|4357|4361|4359|4347|4344|6637
1718003400000|2024-06-10 07:10:00|4360|4358|4358|4355|4361|4359|4349|4347|5244
1718003700000|2024-06-10 07:15:00|4359|4357|4361|4359|4362|4360|4358|4356|6004
1718004000000|2024-06-10 07:20:00|4362|4360|4371|4370|4371|4370|4362|4359|4763
1718004300000|2024-06-10 07:25:00|4370|4369|4373|4371|4375|4374|4370|4368|8600
1718004600000|2024-06-10 07:30:00|4371|4370|4374|4372|4374|4372|4370|4369|7846
1718004900000|2024-06-10 07:35:00|4375|4371|4376|4374|4376|4375|4372|4370|5947
1718005200000|2024-06-10 07:40:00|4375|4375|4382|4381|4383|4382|4375|4374|8592
1718005500000|2024-06-10 07:45:00|4383|4382|4386|4385|4389|4387|4382|4381|8753
1718005800000|2024-06-10 07:50:00|4385|4384|4391|4390|4391|4390|4385|4384|8012
1718006100000|2024-06-10 07:55:00|4392|4391|4394|4392|4394|4392|4391|4391|6209
1718006400000|2024-06-10 08:00:00|4393|4393|4392|4390|4397|4396|4391|4390|9444
1718006700000|2024-06-10 08:05:00|4393|4391|4390|4388|4394|4392|4390|4388|9146
1718007000000|2024-06-10 08:10:00|4389|4387|4390|4388|4393|4392|4389|4387|5207
1718007300000|2024-06-10 08:15:00|4388|4387|4384|4382|4390|4389|4383|4381|5831
1718007600000|2024-06-10 08:20:00|4385|4383|4385|4383|4387|4385|4382|4381|5966
1718007900000|2024-06-10 08:25:00|4384|4382|4384|4382|4386|4384|4383|4381|4304
1718008200000|2024-06-10 08:30:00|4383|4383|4384|4383|4386|4384|4383|4382|6425
1718008500000|2024-06-10 08:35:00|4383|4382|4380|4378|4383|4382|4379|4377|1567
1718008800000|2024-06-10 08:40:00|4379|4377|4378|4377|4380|4378|4377|4376|2770
1718009100000|2024-06-10 08:45:00|4379|4378|4380|4378|4381|4379|4377|4375|2776
1718009400000|2024-06-10 08:50:00|4379|4377|4376|4375|4380|4378|4376|4375|1994
1718009700000|2024-06-10 08:55:00|4377|4376|4380|4378|4380|4379|4377|4375|2667
1718010000000|2024-06-10 09:00:00|4381|4379|4375|4374|4382|4380|4375|4374|4111
1718010300000|2024-06-10 09:05:00|4374|4373|4378|4377|4378|4377|4373|4372|5366
1718010600000|2024-06-10 09:10:00|4377|4376|4378|4376|4378|4377|4376|4375|1551
1718010900000|2024-06-10 09:15:00|4377|4375|4375|4374|4377|4375|4375|4374|1192
1718011200000|2024-06-10 09:20:00|4376|4375|4373|4371|4377|4375|4373|4371|1544
1718011500000|2024-06-10 09:25:00|4372|4370|4373|4372|4373|4372|4370|4368|1388
1718011800000|2024-06-10 09:30:00|4372|4371|4374|4372|4375|4374|4372|4371|4304
1718012100000|2024-06-10 09:35:00|4373|4371|4373|4372|4373|4372|4371|4370|1346
1718012400000|2024-06-10 09:40:00|4374|4371|4374|4373|4374|4373|4374|4371|2639
1718012700000|2024-06-10 09:45:00|4373|4372|4371|4370|4374|4373|4371|4370|2941
1718013000000|2024-06-10 09:50:00|4372|4371|4371|4369|4372|4371|4370|4369|1778
1718013300000|2024-06-10 09:55:00|4370|4368|4371|4370|4371|4370|4370|4368|4147
1718013600000|2024-06-10 10:00:00|4370|4369|4371|4370|4372|4370|4370|4369|1919
1718013900000|2024-06-10 10:05:00|4372|4371|4372|4371|4373|4371|4371|4371|1712
1718014200000|2024-06-10 10:10:00|4371|4370|4368|4367|4372|4371|4368|4367|3033
1718014500000|2024-06-10 10:15:00|4369|4368|4372|4371|4372|4371|4369|4367|3088
1718014800000|2024-06-10 10:20:00|4373|4372|4377|4376|4377|4376|4373|4372|5242
1718015100000|2024-06-10 10:25:00|4378|4377|4376|4375|4378|4377|4376|4375|4930
1718015400000|2024-06-10 10:30:00|4377|4376|4374|4373|4377|4376|4372|4371|2052
1718015700000|2024-06-10 10:35:00|4375|4374|4375|4373|4375|4374|4375|4373|2859
1718016000000|2024-06-10 10:40:00|4376|4374|4377|4375|4377|4375|4376|4374|1641
1718016300000|2024-06-10 10:45:00|4378|4376|4378|4376|4378|4377|4377|4376|6547
1718016600000|2024-06-10 10:50:00|4377|4377|4380|4379|4381|4380|4377|4377|9222
1718016900000|2024-06-10 10:55:00|4381|4378|4378|4377|4381|4379|4378|4377|4173
1718017200000|2024-06-10 11:00:00|4379|4378|4379|4378|4380|4379|4379|4378|3553
1718017500000|2024-06-10 11:05:00|4380|4379|4377|4376|4380|4379|4377|4376|2122
1718017800000|2024-06-10 11:10:00|4376|4375|4379|4378|4380|4378|4376|4375|4146
1718018100000|2024-06-10 11:15:00|4380|4379|4387|4386|4387|4386|4380|4379|20030
1718018400000|2024-06-10 11:20:00|4388|4387|4386|4385|4388|4387|4385|4384|3304
1718018700000|2024-06-10 11:25:00|4385|4384|4386|4385|4387|4385|4385|4383|2015
1718019000000|2024-06-10 11:30:00|4387|4384|4383|4382|4387|4384|4383|4382|2319
1718019300000|2024-06-10 11:35:00|4382|4381|4380|4379|4382|4381|4379|4378|3119
1718019600000|2024-06-10 11:40:00|4379|4378|4380|4378|4381|4380|4379|4378|2752
1718019900000|2024-06-10 11:45:00|4379|4379|4380|4379|4380|4379|4379|4379|1209
1718020200000|2024-06-10 11:50:00|4381|4380|4380|4379|4381|4380|4380|4379|1780
1718020500000|2024-06-10 11:55:00|4379|4378|4382|4381|4382|4381|4379|4378|4012
1718020800000|2024-06-10 12:00:00|4381|4380|4383|4382|4383|4382|4381|4380|2944
1718021100000|2024-06-10 12:05:00|4384|4381|4383|4381|4384|4382|4382|4381|2167
1718021400000|2024-06-10 12:10:00|4382||4382||4383||4382||2120
1718021700000|2024-06-10 12:15:00|4383|4380|4382|4381|4383|4381|4382|4380|1611
1718022000000|2024-06-10 12:20:00|4380|4380|4378|4377|4380|4381|4378|4377|2593
1718022300000|2024-06-10 12:25:00|4379|4378|4379|4377|4380|4378|4378|4377|2505
1718022600000|2024-06-10 12:30:00|4378|4378|4378|4377|4379|4378|4378|4376|4779
1718022900000|2024-06-10 12:35:00|4377|4376|4377|4375|4378|4377|4377|4375|18007
1718023200000|2024-06-10 12:40:00|4378|4377|4379|4378|4380|4378|4378|4377|2845
1718023500000|2024-06-10 12:45:00|4381|4380|4381|4380|4383|4381|4380|4379|6181
1718023800000|2024-06-10 12:50:00|4380|4379|4382|4381|4383|4382|4380|4379|6849
1718024100000|2024-06-10 12:55:00|4383|4382|4385|4384|4385|4384|4382|4381|4924
1718024400000|2024-06-10 13:00:00|4386|4385|4388|4387|4389|4388|4386|4385|8514
1718024700000|2024-06-10 13:05:00|4389|4388|4386|4385|4389|4388|4386|4385|3955
1718025000000|2024-06-10 13:10:00|4387|4386|4387|4386|4387|4386|4386|4385|6527
1718025300000|2024-06-10 13:15:00|4388|4387|4387|4386|4388|4387|4386|4385|14653
1718025600000|2024-06-10 13:20:00|4386|4385|4387|4385|4387|4386|4386|4385|8165
1718025900000|2024-06-10 13:25:00|4386|4386|4387|4386|4387|4386|4386|4385|12419
1718026200000|2024-06-10 13:30:00|4386|4385|4368|4367|4386|4385|4367|4366|16449
1718026500000|2024-06-10 13:35:00|4367|4366|4368|4367|4370|4369|4367|4366|7656
1718026800000|2024-06-10 13:40:00|4367|4366|4373|4372|4375|4373|4367|4366|8379
1718027100000|2024-06-10 13:45:00|4374|4373|4373|4372|4374|4373|4372|4370|6265
1718027400000|2024-06-10 13:50:00|4374|4373|4373|4372|4375|4373|4372|4371|3830
1718027700000|2024-06-10 13:55:00|4372|4371|4371|4370|4374|4373|4370|4369|9504
1718028000000|2024-06-10 14:00:00|4372|4371|4376|4375|4376|4375|4372|4371|7822
1718028300000|2024-06-10 14:05:00|4377|4374|4370|4369|4378|4376|4370|4369|7993
1718028600000|2024-06-10 14:10:00|4371|4370|4374|4373|4375|4373|4370|4368|19389
1718028900000|2024-06-10 14:15:00|4375|4374|4368|4367|4375|4374|4367|4366|5927
1718029200000|2024-06-10 14:20:00|4369|4368|4369|4368|4370|4369|4368|4367|3999
1718029500000|2024-06-10 14:25:00|4370|4369|4370|4369|4371|4369|4370|4368|7271
1718029800000|2024-06-10 14:30:00|4369|4368|4368|4367|4370|4369|4367|4366|9097
1718030100000|2024-06-10 14:35:00|4369|4368|4366|4365|4369|4368|4365|4364|6768
1718030400000|2024-06-10 14:40:00|4367|4366|4368|4367|4370|4369|4367|4366|10939
1718030700000|2024-06-10 14:45:00|4367|4366|4365|4364|4367|4366|4364|4363|6470
1718031000000|2024-06-10 14:50:00|4366|4363|4367|4366|4367|4366|4364|4363|5685
1718031300000|2024-06-10 14:55:00|4368|4367|4362|4361|4368|4367|4361|4360|7863
1718031600000|2024-06-10 15:00:00|4361|4360|4360|4359|4363|4362|4357|4356|8272
1718031900000|2024-06-10 15:05:00|4361|4358|4360|4359|4361|4360|4360|4358|5965
1718032200000|2024-06-10 15:10:00|4361|4360|4361|4360|4361|4360|4358|4357|9365
1718032500000|2024-06-10 15:15:00|4362|4361|4365|4364|4366|4364|4361|4360|7723
1718032800000|2024-06-10 15:20:00|4364|4363|4366|4365|4366|4365|4363|4362|10864
1718033100000|2024-06-10 15:25:00|4367|4366|4373|4371|4373|4371|4367|4365|13362
1718089200000|2024-06-11 07:00:00|4392|4390|4392|4389|4396|4393|4391|4389|6177
1718089500000|2024-06-11 07:05:00|4393|4390|4386|4384|4394|4392|4385|4383|7756
1718089800000|2024-06-11 07:10:00|4385|4383|4383|4381|4387|4385|4383|4381|3497
1718090100000|2024-06-11 07:15:00|4382|4382|4386|4384|4386|4384|4381|4380|2023
1718090400000|2024-06-11 07:20:00|4385|4383|4385|4383|4386|4385|4382|4381|1544
1718090700000|2024-06-11 07:25:00|4384|4384|4385|4383|4387|4386|4384|4382|2185
1718091000000|2024-06-11 07:30:00|4384|4382|4375|4373|4384|4382|4375|4373|9416
1718091300000|2024-06-11 07:35:00|4376|4374|4377|4375|4377|4376|4374|4373|3373
1718091600000|2024-06-11 07:40:00|4378|4376|4376|4374|4378|4376|4372|4370|5448
1718091900000|2024-06-11 07:45:00|4377|4375|4375|4373|4378|4377|4373|4371|7353
1718092200000|2024-06-11 07:50:00|4376|4374|4375|4373|4379|4377|4374|4373|2523
1718092500000|2024-06-11 07:55:00|4374|4374|4370|4369|4374|4374|4368|4367|2870
1718092800000|2024-06-11 08:00:00|4369|4368|4370|4369|4370|4369|4366|4365|3138
1718093100000|2024-06-11 08:05:00|4369|4368|4365|4364|4370|4368|4365|4364|2528
1718093400000|2024-06-11 08:10:00|4366|4365|4364|4363|4367|4366|4364|4363|17733
1718093700000|2024-06-11 08:15:00|4363|4362|4361|4360|4364|4363|4361|4360|14018
1718094000000|2024-06-11 08:20:00|4360|4359|4360|4359|4362|4360|4358|4357|6076
1718094300000|2024-06-11 08:25:00|4361|4358|4361|4360|4361|4360|4358|4357|2075
1718094600000|2024-06-11 08:30:00|4360|4359|4359|4358|4362|4361|4359|4358|4409
1718094900000|2024-06-11 08:35:00|4360|4359|4359|4357|4362|4361|4358|4357|3195
1718095200000|2024-06-11 08:40:00|4358|4356|4356|4355|4358|4357|4355|4354|3066
1718095500000|2024-06-11 08:45:00|4355|4354|4356|4355|4356|4355|4355|4353|4758
1718095800000|2024-06-11 08:50:00|4355|4354|4360|4359|4360|4359|4355|4354|2546
1718096100000|2024-06-11 08:55:00|4361|4360|4358|4357|4363|4361|4358|4357|10978
1718096400000|2024-06-11 09:00:00|4357|4356|4359|4358|4360|4359|4357|4356|3627
1718096700000|2024-06-11 09:05:00|4358|4357|4355|4354|4358|4357|4355|4354|2338
1718097000000|2024-06-11 09:10:00|4356|4355|4355|4354|4357|4356|4355|4354|4990
1718097300000|2024-06-11 09:15:00|4356|4355|4356|4355|4357|4356|4355|4354|69253
1718097600000|2024-06-11 09:20:00|4357|4356|4358|4357|4358|4357|4356|4355|2236
1718097900000|2024-06-11 09:25:00|4359|4358|4355|4354|4359|4358|4355|4354|3717
1718098200000|2024-06-11 09:30:00|4356|4355|4354|4353|4357|4356|4352|4351|10858
1718098500000|2024-06-11 09:35:00|4355|4354|4356|4355|4356|4355|4354|4353|2870
1718098800000|2024-06-11 09:40:00|4355|4354|4357|4356|4358|4356|4355|4354|4908
1718099100000|2024-06-11 09:45:00|4358|4357|4358|4357|4359|4358|4357|4356|6452
1718099400000|2024-06-11 09:50:00|4359|4358|4351|4350|4360|4359|4351|4350|8265
1718099700000|2024-06-11 09:55:00|4352|4349|4350|4349|4352|4351|4349|4348|4053
1718100000000|2024-06-11 10:00:00|4349|4348|4351|4349|4351|4349|4346|4344|3156
1718100300000|2024-06-11 10:05:00|4350|4350|4347|4346|4351|4350|4346|4345|3845
1718100600000|2024-06-11 10:10:00|4348|4347|4353|4352|4353|4352|4348|4347|3222
1718100900000|2024-06-11 10:15:00|4354|4353|4355|4354|4355|4354|4354|4353|3430
1718101200000|2024-06-11 10:20:00|4356|4355|4357|4356|4357|4356|4355|4354|10926
1718101500000|2024-06-11 10:25:00|4356|4355|4355|4354|4356|4355|4355|4354|3421
1718101800000|2024-06-11 10:30:00|4356|4355|4356|4355|4356|4355|4355|4354|4157
1718102100000|2024-06-11 10:35:00|4357|4356|4356|4355|4357|4356|4356|4355|4414
1718102400000|2024-06-11 10:40:00|4357|4356|4356|4355|4357|4356|4356|4355|8912
1718102700000|2024-06-11 10:45:00|4357|4356|4356|4355|4357|4356|4356|4355|3534
1718103000000|2024-06-11 10:50:00|4354|4353|4356|4355|4357|4356|4354|4353|2834
1718103300000|2024-06-11 10:55:00|4357|4356|4358|4356|4358|4357|4355|4354|3147
1718103600000|2024-06-11 11:00:00|4357|4355|4354|4353|4357|4355|4354|4353|2067
1718103900000|2024-06-11 11:05:00|4351|4350|4351|4350|4351|4350|4350|4349|2407
1718104200000|2024-06-11 11:10:00|4352|4349|4350|4349|4352|4350|4350|4349|1405
1718104500000|2024-06-11 11:15:00|4349|4348|4351|4350|4352|4351|4348|4347|5628
1718104800000|2024-06-11 11:20:00|4352|4351|4350|4349|4352|4351|4350|4349|1321
1718105100000|2024-06-11 11:25:00|4349|4348|4349|4348|4350|4349|4349|4347|3617
1718105400000|2024-06-11 11:30:00|4348|4347|4350|4349|4350|4349|4347|4346|3785
1718105700000|2024-06-11 11:35:00|4351|4350|4350|4349|4351|4350|4350|4349|3115
1718106000000|2024-06-11 11:40:00|4351|4350|4350|4349|4351|4350|4350|4349|2657
1718106300000|2024-06-11 11:45:00|4349|4348|4350|4349|4351|4349|4349|4348|1343
1718106600000|2024-06-11 11:50:00|4351|4350|4351|4349|4351|4350|4350|4349|3578
1718106900000|2024-06-11 11:55:00|4350|4350|4353|4351|4353|4352|4350|4349|3242
1718107200000|2024-06-11 12:00:00|4352|4352|4354|4352|4356|4355|4352|4352|3418
1718107500000|2024-06-11 12:05:00|4353|4351|4354|4353|4354|4353|4351|4350|5279
1718107800000|2024-06-11 12:10:00|4356|4355|4357|4356|4358|4357|4356|4355|5940
1718108100000|2024-06-11 12:15:00|4356|4355|4356|4355|4357|4356|4356|4355|6217
1718108400000|2024-06-11 12:20:00|4355|4354|4354|4353|4356|4355|4354|4353|4539
1718108700000|2024-06-11 12:25:00|4355|4354|4356|4354|4356|4355|4355|4354|5014
1718109000000|2024-06-11 12:30:00|4357|4355|4350|4349|4357|4356|4350|4349|4055
1718109300000|2024-06-11 12:35:00|4351|4350|4350|4349|4352|4351|4350|4349|3280
1718109600000|2024-06-11 12:40:00|4351|4350|4349|4348|4351|4350|4348|4347|3225
1718109900000|2024-06-11 12:45:00|4348|4347|4348|4346|4350|4349|4347|4346|2025
1718110200000|2024-06-11 12:50:00|4347|4347|4344|4343|4348|4347|4344|4343|4868
1718110500000|2024-06-11 12:55:00|4345|4344|4346|4345|4346|4345|4344|4343|2632
1718110800000|2024-06-11 13:00:00|4347|4346|4349|4347|4349|4348|4346|4345|4052
1718111100000|2024-06-11 13:05:00|4350|4348|4345|4344|4350|4348|4345|4344|5402
1718111400000|2024-06-11 13:10:00|4346|4345|4345|4344|4346|4345|4344|4343|8018
1718111700000|2024-06-11 13:15:00|4346|4345|4346|4345|4347|4346|4344|4343|13155
1718112000000|2024-06-11 13:20:00|4347|4346|4343|4342|4347|4346|4343|4342|6065
1718112300000|2024-06-11 13:25:00|4344|4343|4344|4343|4345|4344|4343|4342|5644
1718112600000|2024-06-11 13:30:00|4345|4342|4339|4338|4345|4343|4338|4337|12980
1718112900000|2024-06-11 13:35:00|4338|4337|4345|4343|4348|4346|4336|4335|202916
1718113200000|2024-06-11 13:40:00|4346|4344|4341|4340|4346|4345|4339|4338|6534
1718113500000|2024-06-11 13:45:00|4340|4339|4338|4337|4341|4340|4335|4334|9866
1718113800000|2024-06-11 13:50:00|4337|4336|4343|4342|4343|4342|4337|4336|6590
1718114100000|2024-06-11 13:55:00|4342|4341|4340|4338|4344|4343|4337|4336|10390
1718114400000|2024-06-11 14:00:00|4339|4339|4346|4345|4347|4346|4339|4338|14294
1718114700000|2024-06-11 14:05:00|4347|4346|4348|4346|4350|4348|4347|4346|7550
1718115000000|2024-06-11 14:10:00|4349|4348|4351|4350|4351|4350|4346|4345|7875
1718115300000|2024-06-11 14:15:00|4352|4351|4352|4350|4353|4352|4349|4348|7253
1718115600000|2024-06-11 14:20:00|4351|4351|4355|4354|4355|4354|4351|4351|10101
1718115900000|2024-06-11 14:25:00|4354|4353|4353|4352|4354|4353|4351|4350|9611
1718116200000|2024-06-11 14:30:00|4354|4351|4357|4356|4357|4356|4352|4351|3936
1718116500000|2024-06-11 14:35:00|4358|4357|4363|4361|4363|4362|4358|4356|10164
1718116800000|2024-06-11 14:40:00|4362|4362|4361|4359|4364|4363|4360|4359|8280
1718117100000|2024-06-11 14:45:00|4360|4360|4359|4357|4362|4361|4356|4355|5314
1718117400000|2024-06-11 14:50:00|4360|4358|4364|4363|4364|4363|4359|4358|6549
1718117700000|2024-06-11 14:55:00|4365|4364|4364|4363|4366|4365|4364|4363|14439
1718118000000|2024-06-11 15:00:00|4365|4364|4362|4361|4365|4364|4361|4360|56091
1718118300000|2024-06-11 15:05:00|4361|4360|4356|4355|4361|4360|4355|4354|12596
1718118600000|2024-06-11 15:10:00|4357|4356|4355|4354|4358|4357|4354|4352|14418
1718118900000|2024-06-11 15:15:00|4356|4355|4355|4354|4357|4356|4354|4353|15936
1718119200000|2024-06-11 15:20:00|4356|4355|4357|4356|4359|4358|4356|4355|19947
1718119500000|2024-06-11 15:25:00|4356|4355|4353|4352|4357|4356|4353|4351|12529
1718175600000|2024-06-12 07:00:00|4387|4380|4379|4376|4387|4380|4376|4374|3897
1718175900000|2024-06-12 07:05:00|4380|4377|4373|4371|4381|4379|4372|4371|7312
1718176200000|2024-06-12 07:10:00|4374|4372|4379|4377|4379|4377|4372|4371|7736
1718176500000|2024-06-12 07:15:00|4378|4376|4378|4376|4379|4377|4377|4375|3614
1718176800000|2024-06-12 07:20:00|4377|4377|4374|4373|4379|4378|4374|4373|4620
1718177100000|2024-06-12 07:25:00|4375|4374|4376|4374|4376|4374|4371|4370|3106
1718177400000|2024-06-12 07:30:00|4378|4375|4375|4374|4378|4376|4374|4373|7221
1718177700000|2024-06-12 07:35:00|4374|4373|4377|4376|4377|4376|4374|4373|1900
1718178000000|2024-06-12 07:40:00|4378|4375|4371|4370|4378|4375|4371|4370|23331
1718178300000|2024-06-12 07:45:00|4372|4371|4371|4370|4372|4371|4369|4368|3904
1718178600000|2024-06-12 07:50:00|4372|4371|4373|4372|4373|4372|4372|4370|1330
1718178900000|2024-06-12 07:55:00|4374|4373|4375|4374|4378|4376|4373|4372|4980
1718179200000|2024-06-12 08:00:00|4377|4375|4381|4379|4381|4379|4376|4375|4119
1718179500000|2024-06-12 08:05:00|4383|4380|4381|4380|4383|4381|4379|4378|4620
1718179800000|2024-06-12 08:10:00|4382|4381|4381|4380|4382|4381|4381|4380|7665
1718180100000|2024-06-12 08:15:00|4382|4381|4378|4377|4382|4381|4378|4377|4955
1718180400000|2024-06-12 08:20:00|4379|4379|4381|4380|4383|4381|4379|4379|3600
1718180700000|2024-06-12 08:25:00|4380|4379|4378|4377|4381|4379|4378|4377|4918
1718181000000|2024-06-12 08:30:00|4379|4378|4381|4380|4382|4381|4378|4378|6721
1718181300000|2024-06-12 08:35:00|4380|4378|4386|4385|4388|4386|4379|4378|22216
1718181600000|2024-06-12 08:40:00|4387|4387|4385|4384|4390|4388|4384|4383|7588
1718181900000|2024-06-12 08:45:00|4383|4382|4388|4387|4388|4387|4383|4382|3595
1718182200000|2024-06-12 08:50:00|4387|4386|4386|4385|4387|4386|4386|4385|2262
1718182500000|2024-06-12 08:55:00|4385|4384|4385|4384|4385|4384|4384|4383|2766
1718182800000|2024-06-12 09:00:00|4384|4383|4385|4384|4386|4385|4384|4383|2180
1718183100000|2024-06-12 09:05:00|4386|4385|4384|4383|4387|4386|4384|4383|8632
1718183400000|2024-06-12 09:10:00|4385|4384|4387|4386|4388|4386|4385|4384|2852
1718183700000|2024-06-12 09:15:00|4388|4387|4389|4388|4389|4388|4387|4387|1001
1718184000000|2024-06-12 09:20:00|4388|4387|4390|4389|4391|4389|4388|4387|6309
1718184300000|2024-06-12 09:25:00|4391||4390||4391||4390||834
1718184600000|2024-06-12 09:30:00|4389|4388|4390|4389|4391|4390|4389|4388|3944
1718184900000|2024-06-12 09:35:00|4389|4388|4390|4389|4392|4390|4389|4388|3700
1718185200000|2024-06-12 09:40:00|4391|4390|4391|4390|4391|4390|4390|4389|3816
1718185500000|2024-06-12 09:45:00|4390|4389|4389|4388|4391|4390|4389|4388|3600
1718185800000|2024-06-12 09:50:00|4390|4389|4390|4389|4392|4391|4390|4389|15848
1718186100000|2024-06-12 09:55:00|4389|4388|4388|4386|4390|4389|4388|4386|6297
1718186400000|2024-06-12 10:00:00|4387|4385|4387|4386|4388|4386|4386|4385|1581
1718186700000|2024-06-12 10:05:00|4388|4387|4392|4391|4392|4391|4388|4387|3493
1718187000000|2024-06-12 10:10:00|4393|4392|4393|4392|4393|4392|4392|4391|6886
1718187300000|2024-06-12 10:15:00|4392|4391|4393|4392|4393|4392|4391|4390|3307
1718187600000|2024-06-12 10:20:00|4392|4391|4391|4390|4392|4391|4391|4390|4086
1718187900000|2024-06-12 10:25:00|4392|4391|4393|4392|4395|4393|4392|4391|4558
1718188200000|2024-06-12 10:30:00|4395|4393|4395|4393|4395|4394|4394|4393|13349
1718188500000|2024-06-12 10:35:00|4394|4394|4394|4393|4397|4395|4394|4393|3337
1718188800000|2024-06-12 10:40:00|4395|4394|4395|4394|4395|4394|4394|4393|2226
1718189100000|2024-06-12 10:45:00|4394|4393|4395|4393|4395|4394|4394|4393|3239
1718189400000|2024-06-12 10:50:00|4394|4394|4395|4394|4395|4394|4394|4393|3224
1718189700000|2024-06-12 10:55:00|4396|4395|4395|4393|4398|4396|4394|4393|5693
1718190000000|2024-06-12 11:00:00|4396|4394|4394|4393|4396|4395|4394|4393|4688
1718190300000|2024-06-12 11:05:00|||||||||4798
1718190600000|2024-06-12 11:10:00|4395|4394|4395|4394|4398|4397|4394|4393|6373
1718190900000|2024-06-12 11:15:00|4394|4393|4395|4394|4396|4394|4394|4393|3229
1718191200000|2024-06-12 11:20:00|4396|4393|4397|4396|4397|4396|4396|4393|2705
1718191500000|2024-06-12 11:25:00|4398|4397|4398|4397|4398|4397|4397|4396|1316
1718191800000|2024-06-12 11:30:00|4399|4398|4400|4399|4400|4399|4399|4398|4867
1718192100000|2024-06-12 11:35:00|4401|4400|4404|4403|4406|4404|4400|4399|9981
1718192400000|2024-06-12 11:40:00|4405|4404|4403|4402|4406|4405|4403|4401|7581
1718192700000|2024-06-12 11:45:00|4404|4403|4402|4401|4405|4404|4402|4401|4522
1718193000000|2024-06-12 11:50:00|4401|4400|4401|4400|4401|4400|4400|4398|2302
1718193300000|2024-06-12 11:55:00|4400|4399|4402|4401|4403|4401|4400|4399|2279
1718193600000|2024-06-12 12:00:00|4401|4400|4403|4402|4403|4402|4401|4400|2285
1718193900000|2024-06-12 12:05:00|4402|4401|4405|4403|4405|4403|4400|4399|1529
1718194200000|2024-06-12 12:10:00|4403|4404|4404|4402|4404|4404|4402|4401|3786
1718194500000|2024-06-12 12:15:00|4405|4403|4408|4407|4409|4407|4405|4403|4250
1718194800000|2024-06-12 12:20:00|4409|4408|4404|4403|4409|4408|4404|4403|20988
1718195100000|2024-06-12 12:25:00||4402||4402||4402||4402|7504
1718195400000|2024-06-12 12:30:00|4407|4403|4407|4406|4414|4413|4406|4403|16561
1718195700000|2024-06-12 12:35:00|4406|4405|4396|4395|4406|4405|4396|4395|8412
1718196000000|2024-06-12 12:40:00|4395|4394|4388|4387|4395|4395|4388|4386|3884
1718196300000|2024-06-12 12:45:00|4389|4388|4392|4391|4392|4391|4386|4385|5732
1718196600000|2024-06-12 12:50:00|4393|4392|4392|4391|4394|4393|4390|4389|6740
1718196900000|2024-06-12 12:55:00|4391|4390|4389|4388|4392|4391|4388|4387|4806
1718197200000|2024-06-12 13:00:00|4388|4387|4389|4388|4389|4388|4385|4384|4010
1718197500000|2024-06-12 13:05:00|4388|4387|4389|4388|4389|4388|4387|4386|4445
1718197800000|2024-06-12 13:10:00|4390|4387|4392|4391|4394|4393|4390|4387|9223
1718198100000|2024-06-12 13:15:00|4393|4392|4392|4391|4394|4393|4389|4388|7168
1718198400000|2024-06-12 13:20:00|4394|4392|4395|4393|4395|4394|4394|4392|3888
1718198700000|2024-06-12 13:25:00|4394|4394|4393|4392|4397|4396|4393|4392|12254
1718199000000|2024-06-12 13:30:00|4394|4393|4384|4383|4396|4395|4384|4383|15448
1718199300000|2024-06-12 13:35:00|4385|4384|4383|4382|4386|4385|4380|4379|8218
1718199600000|2024-06-12 13:40:00|4382|4381|4390|4389|4390|4389|4382|4381|6659
1718199900000|2024-06-12 13:45:00|4389|4388|4386|4384|4390|4389|4385|4384|6058
1718200200000|2024-06-12 13:50:00|4385|4383|4383|4382|4388|4387|4382|4381|9536
1718200500000|2024-06-12 13:55:00|4384|4383|4385|4384|4387|4386|4383|4382|16406
1718200800000|2024-06-12 14:00:00|4384|4383|4380|4379|4385|4384|4380|4379|6962
1718201100000|2024-06-12 14:05:00|4381|4380|4380|4379|4382|4381|4378|4377|4775
1718201400000|2024-06-12 14:10:00|4381|4380|4375|4374|4382|4381|4375|4374|5309
1718201700000|2024-06-12 14:15:00|4377|4375|4376|4375|4378|4377|4374|4373|5462
1718202000000|2024-06-12 14:20:00|4378|4377|4370|4369|4378|4377|4370|4369|3731
1718202300000|2024-06-12 14:25:00|4371|4370|4376|4375|4377|4375|4371|4370|5828
1718202600000|2024-06-12 14:30:00|4377|4376|4379|4378|4380|4379|4376|4375|6932
1718202900000|2024-06-12 14:35:00|4378|4377|4381|4380|4383|4381|4375|4374|302893
1718203200000|2024-06-12 14:40:00|4382|4379|4383|4382|4383|4382|4379|4378|5917
1718203500000|2024-06-12 14:45:00|4384|4383|4385|4383|4385|4384|4381|4380|8132
1718203800000|2024-06-12 14:50:00|4386|4384|4384|4383|4386|4384|4382|4381|6045
1718204100000|2024-06-12 14:55:00|4385|4384|4386|4385|4389|4387|4385|4384|8231
1718204400000|2024-06-12 15:00:00|4387|4384|4387|4386|4389|4388|4386|4384|14246
1718204700000|2024-06-12 15:05:00|4388|4385|4387|4386|4389|4388|4386|4385|9489
1718205000000|2024-06-12 15:10:00|4386|4385|4388|4387|4389|4388|4386|4385|9871
1718205300000|2024-06-12 15:15:00|4389|4388|4393|4392|4393|4392|4386|4385|18742
1718205600000|2024-06-12 15:20:00|4392|4391|4394|4393|4394|4393|4390|4389|18621
1718205900000|2024-06-12 15:25:00|4393|4392|4394|4393|4397|4395|4392|4391|35265
1718262000000|2024-06-13 07:00:00|4401|4398|4396|4394|4404|4401|4392|4390|5228
1718262300000|2024-06-13 07:05:00|4398|4396|4399|4397|4403|4401|4397|4395|4935
1718262600000|2024-06-13 07:10:00|4402|4400|4402|4400|4403|4402|4400|4398|5341
1718262900000|2024-06-13 07:15:00|4401|4401|4394|4392|4401|4401|4393|4392|4973
1718263200000|2024-06-13 07:20:00|4393|4391|4394|4393|4396|4394|4392|4391|4205
1718263500000|2024-06-13 07:25:00|4393|4392|4395|4393|4396|4394|4393|4391|3131
1718263800000|2024-06-13 07:30:00|4394|4392|4392|4391|4397|4395|4391|4389|6654
1718264100000|2024-06-13 07:35:00|4391|4390|4390|4389|4391|4390|4385|4384|6758
1718264400000|2024-06-13 07:40:00|4389|4388|4395|4394|4396|4395|4389|4387|1092
1718264700000|2024-06-13 07:45:00|4396|4393|4399|4397|4402|4401|4395|4393|8875
1718265000000|2024-06-13 07:50:00|4398|4396|4398|4396|4399|4397|4397|4396|3434
1718265300000|2024-06-13 07:55:00|4397|4395|4396|4394|4398|4397|4395|4394|3132
1718265600000|2024-06-13 08:00:00|4395|4393|4391|4390|4397|4395|4390|4389|2529
1718265900000|2024-06-13 08:05:00|4390|4389|4390|4388|4391|4389|4389|4387|3699
1718266200000|2024-06-13 08:10:00|4391|4390|4390|4388|4391|4390|4389|4388|6724
1718266500000|2024-06-13 08:15:00|4389|4387|4389|4387|4390|4388|4388|4387|2508
1718266800000|2024-06-13 08:20:00|4390|4388|4390|4389|4391|4389|4388|4386|6238
1718267100000|2024-06-13 08:25:00|4389|4388|4387|4386|4389|4388|4387|4386|5698
1718267400000|2024-06-13 08:30:00|4385|4384|4383|4382|4386|4385|4381|4380|3995
1718267700000|2024-06-13 08:35:00|4382|4381|4384|4382|4385|4384|4381|4380|3009
1718268000000|2024-06-13 08:40:00|4385|4383|4384|4382|4385|4384|4382|4381|2200
1718268300000|2024-06-13 08:45:00|4383|4381|4382|4380|4383|4381|4380|4378|2987
1718268600000|2024-06-13 08:50:00|4381|4381|4381|4380|4383|4382|4381|4380|4985
1718268900000|2024-06-13 08:55:00|4382|4381|4383|4381|4384|4383|4381|4380|3092
1718269200000|2024-06-13 09:00:00|4382|4380|4381|4379|4383|4382|4381|4379|2642
1718269500000|2024-06-13 09:05:00|4382|4380|4379|4378|4383|4382|4378|4377|7753
1718269800000|2024-06-13 09:10:00|4380|4379|4383|4382|4383|4382|4380|4378|6575
1718270100000|2024-06-13 09:15:00|4382|4381|4383|4381|4383|4381|4381|4380|3806
1718270400000|2024-06-13 09:20:00|4384|4382|4383|4382|4384|4383|4383|4382|3230
1718270700000|2024-06-13 09:25:00|4384|4383|4383|4382|4385|4384|4383|4382|4230
1718271000000|2024-06-13 09:30:00|4384|4383|4385|4384|4386|4384|4383|4382|2523
1718271300000|2024-06-13 09:35:00|4386|4385|4385|4384|4386|4385|4384|4383|4170
1718271600000|2024-06-13 09:40:00|4384|4383|4386|4384|4386|4384|4384|4383|3248
1718271900000|2024-06-13 09:45:00|4385|4385|4386|4385|4388|4387|4385|4385|5022
1718272200000|2024-06-13 09:50:00|4387|4386|4385|4384|4388|4386|4385|4384|2419
1718272500000|2024-06-13 09:55:00|4384|4383|4384|4383|4385|4383|4384|4382|2279
1718272800000|2024-06-13 10:00:00|4385|4384|4385|4384|4387|4385|4384|4383|3286
1718273100000|2024-06-13 10:05:00|4386|4383|4380|4379|4386|4384|4380|4379|2098
1718273400000|2024-06-13 10:10:00|4379|4378|4381|4380|4382|4381|4379|4378|1791
1718273700000|2024-06-13 10:15:00|4380|4379|4382|4381|4382|4381|4380|4379|3504
1718274000000|2024-06-13 10:20:00|4383|4382|4383|4381|4383|4382|4382|4381|3325
1718274300000|2024-06-13 10:25:00|4385|4382|4388|4386|4388|4387|4385|4382|7847
1718274600000|2024-06-13 10:30:00|4387|4387|4387|4386|4389|4388|4387|4386|7811
1718274900000|2024-06-13 10:35:00|4388|4387|4386|4385|4388|4387|4386|4385|4348
1718275200000|2024-06-13 10:40:00|4388|4387|4385|4384|4388|4387|4385|4384|3400
1718275500000|2024-06-13 10:45:00|4386|4385|4387|4386|4387|4386|4386|4385|4151
1718275800000|2024-06-13 10:50:00|4386|4385|4387|4386|4387|4386|4386|4385|4323
1718276100000|2024-06-13 10:55:00|4386|4385|4385|4384|4387|4386|4384|4383|2612
1718276400000|2024-06-13 11:00:00|4386|4385|4386|4385|4386|4385|4385|4384|2441
1718276700000|2024-06-13 11:05:00|4387|4386|4387|4386|4387|4386|4386|4384|3872
1718277000000|2024-06-13 11:10:00|4386|4385|4390|4389|4390|4389|4386|4385|3843
1718277300000|2024-06-13 11:15:00|4389|4388|4390|4389|4390|4389|4389|4388|3097
1718277600000|2024-06-13 11:20:00|4389|4388|4388|4387|4390|4389|4387|4386|3560
1718277900000|2024-06-13 11:25:00|4389|4388|4387|4385|4389|4388|4386|4385|3298
1718278200000|2024-06-13 11:30:00|4386|4384|4385|4384|4387|4385|4385|4384|4160
1718278500000|2024-06-13 11:35:00|4384|4383|4386|4385|4386|4385|4384|4383|2438
1718278800000|2024-06-13 11:40:00|4385|4384|4383|4382|4385|4384|4382|4381|6447
1718279100000|2024-06-13 11:45:00|4385|4383|4389|4388|4389|4388|4384|4383|3601
1718279400000|2024-06-13 11:50:00|4390|4389|4389|4388|4391|4390|4389|4388|5815
1718279700000|2024-06-13 11:55:00|4388|4387|4388|4387|4389|4388|4388|4387|1542
1718280000000|2024-06-13 12:00:00|4389|4386|4384|4383|4389|4386|4384|4383|2179
1718280300000|2024-06-13 12:05:00|4385|4384|4387|4386|4387|4386|4384|4384|3888
1718280600000|2024-06-13 12:10:00|4388|4387|4388|4387|4389|4387|4388|4387|94675
1718280900000|2024-06-13 12:15:00|4389|4388|4388|4387|4389|4388|4388|4387|1509
1718281200000|2024-06-13 12:20:00|4389|4388|4390|4389|4390|4389|4388|4387|1592
1718281500000|2024-06-13 12:25:00|4391|4390|4392|4391|4392|4391|4390|4390|1911
1718281800000|2024-06-13 12:30:00|4396|4392|4387|4385|4396|4392|4386|4385|5733
1718282100000|2024-06-13 12:35:00|4386|4386|4387|4385|4388|4387|4385|4384|2928
1718282400000|2024-06-13 12:40:00|4388|4386|4389|4388|4390|4388|4387|4385|1054
1718282700000|2024-06-13 12:45:00|4390|4389|4392|4390|4393|4391|4390|4389|2128
1718283000000|2024-06-13 12:50:00|4391|4392|4397|4395|4397|4396|4391|4391|4486
1718283300000|2024-06-13 12:55:00|4396|4396|4391|4390|4396|4396|4391|4390|3386
1718283600000|2024-06-13 13:00:00|4392|4391|4392|4391|4394|4393|4391|4390|8977
1718283900000|2024-06-13 13:05:00|4391|4390|4392|4391|4394|4393|4390|4389|3760
1718284200000|2024-06-13 13:10:00|4393|4392|4394|4393|4396|4395|4392|4392|3333
1718284500000|2024-06-13 13:15:00|4395|4394|4394|4393|4396|4395|4394|4393|2338
1718284800000|2024-06-13 13:20:00|4395|4394|4397|4395|4397|4396|4395|4393|4826
1718285100000|2024-06-13 13:25:00|4396|4394|4393|4391|4396|4394|4392|4391|1716
1718285400000|2024-06-13 13:30:00|4392|4392|4395|4394|4396|4394|4388|4387|8603
1718285700000|2024-06-13 13:35:00|4396|4395|4401|4399|4401|4399|4396|4394|5954
1718286000000|2024-06-13 13:40:00|4402|4400|4399|4397|4402|4400|4398|4397|5938
1718286300000|2024-06-13 13:45:00|4398|4396|4397|4396|4399|4397|4396|4395|2293
1718286600000|2024-06-13 13:50:00|4398|4397|4397|4396|4400|4399|4397|4396|7248
1718286900000|2024-06-13 13:55:00|4396|4395|4397|4396|4398|4397|4396|4395|5206
1718287200000|2024-06-13 14:00:00|4396|4395|4396|4395|4397|4396|4394|4392|3835
1718287500000|2024-06-13 14:05:00|4395|4394|4394|4393|4395|4394|4392|4391|6778
1718287800000|2024-06-13 14:10:00|4395|4394|4393|4392|4395|4394|4393|4392|4246
1718288100000|2024-06-13 14:15:00|4396|4395|4395|4393|4397|4396|4394|4392|5945
1718288400000|2024-06-13 14:20:00|4394|4394|4397|4395|4397|4396|4394|4393|6385
1718288700000|2024-06-13 14:25:00|4396|4396|4399|4398|4400|4399|4396|4395|6735
1718289000000|2024-06-13 14:30:00|4400|4396|4397|4396|4400|4397|4396|4395|6943
1718289300000|2024-06-13 14:35:00|4396|4395|4402|4400|4402|4400|4396|4395|40398
1718289600000|2024-06-13 14:40:00|4401|4401|4402|4401|4403|4402|4400|4399|15612
1718289900000|2024-06-13 14:45:00|4403|4402|4407|4405|4407|4406|4402|4401|5005
1718290200000|2024-06-13 14:50:00|4406|4404|4404|4403|4407|4405|4403|4402|7078
1718290500000|2024-06-13 14:55:00|4403|4402|4404|4403|4404|4403|4402|4401|3888
1718290800000|2024-06-13 15:00:00|4403|4402|4403|4402|4405|4404|4403|4401|7812
1718291100000|2024-06-13 15:05:00|4404|4403|4407|4406|4407|4406|4403|4403|9452
1718291400000|2024-06-13 15:10:00|4408|4407|4407|4406|4411|4410|4406|4405|12062
1718291700000|2024-06-13 15:15:00|4406|4405|4409|4408|4409|4408|4405|4404|8355
1718292000000|2024-06-13 15:20:00|4410|4409|4410|4409|4410|4409|4409|4408|8605
1718292300000|2024-06-13 15:25:00|4409|4408|4410|4409|4411|4410|4409|4408|17144
1718348400000|2024-06-14 07:00:00|4420|4416|4427|4423|4427|4425|4413|4409|42855
1718348700000|2024-06-14 07:05:00|4426|4424|4427|4425|4430|4429|4423|4420|4949
1718349000000|2024-06-14 07:10:00|4426|4424|4423|4422|4426|4424|4422|4420|5418
1718349300000|2024-06-14 07:15:00|4424|4421|4425|4423|4428|4426|4423|4421|4368
1718349600000|2024-06-14 07:20:00|4426|4424|4427|4425|4433|4431|4426|4424|3421
1718349900000|2024-06-14 07:25:00|4426|4424|4426|4424|4428|4426|4425|4423|2191
1718350200000|2024-06-14 07:30:00|4427|4425|4433|4431|4433|4432|4427|4425|5061
1718350500000|2024-06-14 07:35:00|4432|4432|4431|4429|4433|4432|4430|4429|31218
1718350800000|2024-06-14 07:40:00|4430|4428|4432|4430|4432|4431|4429|4428|5724
1718351100000|2024-06-14 07:45:00|4431|4429|4430|4429|4432|4431|4429|4428|3448
1718351400000|2024-06-14 07:50:00|4431|4430|4429|4427|4432|4431|4428|4427|5467
1718351700000|2024-06-14 07:55:00|4428|4425|4426|4425|4428|4426|4424|4422|5098
1718352000000|2024-06-14 08:00:00|4427|4426|4430|4429|4432|4431|4426|4425|10195
1718352300000|2024-06-14 08:05:00|4431|4430|4432|4431|4434|4433|4430|4429|4880
1718352600000|2024-06-14 08:10:00|4431|4430|4432|4431|4433|4432|4430|4428|8085
1718352900000|2024-06-14 08:15:00|4433|4432|4429|4428|4433|4432|4429|4427|16360
1718353200000|2024-06-14 08:20:00|4428|4427|4425|4423|4428|4428|4424|4422|7271
1718353500000|2024-06-14 08:25:00|4424|4424|4424|4423|4426|4425|4424|4422|7064
1718353800000|2024-06-14 08:30:00|4425|4424|4420|4419|4425|4424|4418|4416|6122
1718354100000|2024-06-14 08:35:00|4421|4420|4418|4417|4421|4420|4418|4416|7105
1718354400000|2024-06-14 08:40:00|4417|4416|4416|4414|4417|4416|4415|4414|6386
1718354700000|2024-06-14 08:45:00|4415|4413|4413|4412|4415|4413|4411|4409|6936
1718355000000|2024-06-14 08:50:00|4414|4413|4424|4423|4427|4425|4414|4413|7962
1718355300000|2024-06-14 08:55:00|4425|4424|4424|4423|4427|4426|4424|4422|4897
1718355600000|2024-06-14 09:00:00|4425|4422|4425|4424|4426|4424|4423|4422|8900
1718355900000|2024-06-14 09:05:00|4426|4423|4426|4425|4427|4425|4424|4422|5848
1718356200000|2024-06-14 09:10:00|4427|4426|4427|4426|4428|4427|4427|4425|12859
1718356500000|2024-06-14 09:15:00|4426|4425|4428|4426|4428|4427|4426|4425|2689
1718356800000|2024-06-14 09:20:00|4429|4427|4428|4426|4430|4429|4427|4426|3218
1718357100000|2024-06-14 09:25:00|4427|4427|4429|4428|4431|4429|4427|4426|5226
1718357400000|2024-06-14 09:30:00|4428|4427|4427|4426|4430|4428|4427|4426|6688
1718357700000|2024-06-14 09:35:00|4428|4427|4431|4430|4431|4430|4428|4427|2973
1718358000000|2024-06-14 09:40:00|4432|4431|4424|4423|4432|4431|4424|4423|3628
1718358300000|2024-06-14 09:45:00|4423|4421|4428|4427|4428|4427|4423|4421|3049
1718358600000|2024-06-14 09:50:00|4429|4428|4429|4428|4432|4431|4428|4427|16137
1718358900000|2024-06-14 09:55:00|4430|4426|4430|4429|4431|4430|4428|4426|8365
1718359200000|2024-06-14 10:00:00|4431|4430|4426|4425|4432|4431|4426|4425|6853
1718359500000|2024-06-14 10:05:00|4425|4423|4431|4429|4431|4430|4425|4423|9681
1718359800000|2024-06-14 10:10:00|4430|4430|4432|4431|4434|4433|4430|4430|74246
1718360100000|2024-06-14 10:15:00|4431|4430|4431|4429|4432|4431|4430|4428|5974
1718360400000|2024-06-14 10:20:00|4430|4428|4429|4427|4431|4428|4425|4424|8266
1718360700000|2024-06-14 10:25:00|4428|4428|4426|4425|4429|4428|4426|4425|8636
1718361000000|2024-06-14 10:30:00|4427|4426|4423|4422|4427|4426|4422|4420|4070
1718361300000|2024-06-14 10:35:00|4422|4421|4422|4421|4424|4423|4422|4421|2378
1718361600000|2024-06-14 10:40:00|4423|4423|4426|4425|4427|4426|4423|4423|6303
1718361900000|2024-06-14 10:45:00|4427|4424|4426|4424|4427|4424|4423|4422|3326
1718362200000|2024-06-14 10:50:00|4425|4425|4430|4429|4430|4429|4425|4424|7152
1718362500000|2024-06-14 10:55:00|4429|4428|4424|4423|4430|4429|4424|4423|5040
1718362800000|2024-06-14 11:00:00|4423|4422|4422|4421|4423|4423|4422|4421|4236
1718363100000|2024-06-14 11:05:00|4423|4422|4421|4419|4423|4422|4420|4419|4221
1718363400000|2024-06-14 11:10:00|4423|4420|4423|4421|4425|4423|4421|4420|5376
1718363700000|2024-06-14 11:15:00|4425|4422|4422|4421|4425|4423|4421|4420|28132
1718364000000|2024-06-14 11:20:00|4423|4422|4426|4425|4426|4425|4423|4422|2836
1718364300000|2024-06-14 11:25:00|4425|4424|4426|4425|4426|4425|4425|4424|5994
1718364600000|2024-06-14 11:30:00||4424||4425||4425||4424|4241
1718364900000|2024-06-14 11:35:00|4425|4424|4426|4424|4426|4425|4424|4423|2683
1718365200000|2024-06-14 11:40:00|4425|4425|4426|4424|4426|4425|4424|4423|2697
1718365500000|2024-06-14 11:45:00|4425|4423|4426|4424|4426|4424|4424|4423|1239
1718365800000|2024-06-14 11:50:00|4425|4425|4426|4425|4426|4425|4425|4424|887
1718366100000|2024-06-14 11:55:00|4425|4424|4426|4425|4426|4425|4424|4423|2358
1718366400000|2024-06-14 12:00:00|4429|4428|4430|4429|4430|4429|4429|4428|5631
1718366700000|2024-06-14 12:05:00|4431|4430|4431|4430|4431|4430|4431|4430|4618
1718367000000|2024-06-14 12:10:00|4432|4431|4432|4430|4432|4431|4430|4429|22176
1718367300000|2024-06-14 12:15:00|4431|4427|4432|4431|4432|4431|4429|4427|10896
1718367600000|2024-06-14 12:20:00|4433|4432|4432|4431|4433|4432|4431|4430|8536
1718367900000|2024-06-14 12:25:00|4433|4432|4434|4432|4435|4434|4433|4432|4684
1718368200000|2024-06-14 12:30:00|4433|4433|4433|4432|4435|4434|4433|4432|6531
1718368500000|2024-06-14 12:35:00|4434|4431|4435|4433|4435|4434|4433|4431|5699
1718368800000|2024-06-14 12:40:00|4434|4434|4438|4437|4440|4439|4434|4434|4198
1718369100000|2024-06-14 12:45:00|4439|4438|4439|4438|4441|4440|4438|4437|5435
1718369400000|2024-06-14 12:50:00|4438|4437|4440|4439|4440|4439|4437|4436|3496
1718369700000|2024-06-14 12:55:00|4439|4438|4437|4436|4440|4438|4437|4436|3337
1718370000000|2024-06-14 13:00:00|4436|4435|4434|4432|4438|4436|4434|4432|13152
1718370300000|2024-06-14 13:05:00|4433|4433|4435|4433|4436|4434|4433|4432|5727
1718370600000|2024-06-14 13:10:00|4434|4432|4436|4434|4437|4436|4434|4432|8662
1718370900000|2024-06-14 13:15:00|4437|4435|4441|4439|4441|4440|4437|4435|4110
1718371200000|2024-06-14 13:20:00|4440|4440|4440|4439|4442|4441|4440|4438|2342
1718371500000|2024-06-14 13:25:00|4439|4438|4440|4438|4440|4439|4438|4436|5135
1718371800000|2024-06-14 13:30:00|4441|4439|4443|4441|4446|4444|4439|4437|11147
1718372100000|2024-06-14 13:35:00|4442|4442|4446|4445|4446|4445|4442|4441|13303
1718372400000|2024-06-14 13:40:00|4445|4444|4449|4448|4450|4449|4445|4444|13450
1718372700000|2024-06-14 13:45:00|4447|4447|4445|4444|4448|4448|4444|4443|10109
1718373000000|2024-06-14 13:50:00|4444|4443|4442|4441|4444|4443|4440|4438|8740
1718373300000|2024-06-14 13:55:00|4441|4440|4441|4439|4441|4440|4438|4437|19606
1718373600000|2024-06-14 14:00:00|4440|4438|4433|4431|4442|4440|4433|4431|10531
1718373900000|2024-06-14 14:05:00|4432|4430|4437|4435|4437|4436|4431|4430|36134
1718374200000|2024-06-14 14:10:00|4436|4436|4438|4437|4438|4437|4436|4435|7881
1718374500000|2024-06-14 14:15:00|4439|4438|4444|4442|4444|4442|4439|4438|9381
1718374800000|2024-06-14 14:20:00|4443|4443|4442|4441|4446|4445|4442|4441|7529
1718375100000|2024-06-14 14:25:00|4443|4442|4445|4444|4446|4445|4442|4441|12944
1718375400000|2024-06-14 14:30:00|4446|4445|4442|4440|4446|4445|4442|4440|13005
1718375700000|2024-06-14 14:35:00|4441|4441|4435|4433|4442|4441|4435|4433|7129
1718376000000|2024-06-14 14:40:00|4434|4432|4438|4437|4438|4437|4432|4431|10668
1718376300000|2024-06-14 14:45:00|4439|4438|4442|4441|4442|4441|4438|4437|26957
1718376600000|2024-06-14 14:50:00|4443|4442|4448|4446|4448|4446|4443|4442|15453
1718376900000|2024-06-14 14:55:00|4447|4447|4447|4446|4447|4447|4446|4445|8662
1718377200000|2024-06-14 15:00:00|4446|4445|4445|4444|4448|4447|4445|4444|9088
1718377500000|2024-06-14 15:05:00|4444|4443|4438|4437|4446|4444|4438|4437|11469
1718377800000|2024-06-14 15:10:00|4439|4436|4437|4436|4439|4438|4436|4435|56640
1718378100000|2024-06-14 15:15:00|4438|4435|4441|4440|4441|4440|4438|4435|5850
1718378400000|2024-06-14 15:20:00|4442|4441|4441|4440|4444|4442|4440|4439|18627
1718378700000|2024-06-14 15:25:00|4442|4439|4447|4445|4447|4446|4442|4439|18196
1718607600000|2024-06-17 07:00:00|4463|4454|4451|4449|4463|4456|4450|4447|19911
1718607900000|2024-06-17 07:05:00|4452|4448|4448|4446|4452|4450|4447|4445|6867
1718608200000|2024-06-17 07:10:00|4447|4447|4441|4440|4450|4448|4440|4438|10562
1718608500000|2024-06-17 07:15:00|4440|4438|4438|4436|4443|4441|4435|4433|9618
1718608800000|2024-06-17 07:20:00|4437|4437|4438|4436|4440|4438|4437|4435|8375
1718609100000|2024-06-17 07:25:00|4437|4437|4441|4439|4441|4439|4435|4433|6911
1718609400000|2024-06-17 07:30:00|4442|4440|4446|4444|4447|4446|4440|4438|4391
1718609700000|2024-06-17 07:35:00|4445|4445|4439|4437|4447|4445|4438|4437|4621
1718610000000|2024-06-17 07:40:00|4438|4438|4441|4440|4443|4441|4438|4437|9774
1718610300000|2024-06-17 07:45:00|4440|4439|4441|4439|4444|4442|4440|4439|2215
1718610600000|2024-06-17 07:50:00|4442|4440|4438|4436|4443|4442|4437|4436|5684
1718610900000|2024-06-17 07:55:00|4437|4435|4434|4432|4437|4435|4432|4431|10606
1718611200000|2024-06-17 08:00:00|4433|4433|4433|4431|4438|4437|4433|4431|19994
1718611500000|2024-06-17 08:05:00|4432|4430|4429|4427|4434|4433|4429|4427|6240
1718611800000|2024-06-17 08:10:00|4430|4428|4433|4432|4433|4432|4430|4428|4279
1718612100000|2024-06-17 08:15:00|4434|4433|4435|4433|4435|4434|4431|4430|5247
1718612400000|2024-06-17 08:20:00|4434|4432|4432|4430|4435|4433|4431|4430|34094
1718612700000|2024-06-17 08:25:00|4433|4431|4432|4430|4433|4432|4431|4430|3191
1718613000000|2024-06-17 08:30:00|4431|4429|4429|4428|4433|4431|4429|4428|6156
1718613300000|2024-06-17 08:35:00|4430|4429|4430|4429|4432|4431|4429|4427|4978
1718613600000|2024-06-17 08:40:00|4429|4428|4426|4425|4429|4428|4426|4424|4532
1718613900000|2024-06-17 08:45:00|4427|4426|4423|4422|4428|4427|4422|4421|6144
1718614200000|2024-06-17 08:50:00|4422|4420|4423|4422|4424|4423|4420|4419|6062
1718614500000|2024-06-17 08:55:00|4422|4421|4423|4421|4425|4424|4422|4421|2432
1718614800000|2024-06-17 09:00:00|4424|4422|4424|4423|4424|4423|4421|4420|1097
1718615100000|2024-06-17 09:05:00|4425|4424|4425|4424|4428|4427|4424|4423|2896
1718615400000|2024-06-17 09:10:00|4426|4425|4424|4423|4427|4426|4424|4423|3100
1718615700000|2024-06-17 09:15:00|4423|4422|4422|4421|4423|4422|4419|4418|4823
1718616000000|2024-06-17 09:20:00|4421|4420|4425|4423|4425|4423|4421|4420|3029
1718616300000|2024-06-17 09:25:00|4426|4424|4429|4427|4432|4430|4425|4424|2733
1718616600000|2024-06-17 09:30:00|4428|4428|4428|4427|4430|4429|4428|4426|3930
1718616900000|2024-06-17 09:35:00|4427|4426|4427|4426|4427|4426|4426|4425|2944
1718617200000|2024-06-17 09:40:00|4426|4425|4429|4428|4429|4428|4426|4425|3452
1718617500000|2024-06-17 09:45:00|4428|4427|4425|4423|4429|4428|4425|4423|4808
1718617800000|2024-06-17 09:50:00|4424|4424|4426|4424|4426|4425|4424|4424|941
1718618100000|2024-06-17 09:55:00|4428|4425|4427|4426|4429|4428|4426|4425|1254
1718618400000|2024-06-17 10:00:00|4426|4425|4426|4424|4427|4426|4425|4424|2215
1718618700000|2024-06-17 10:05:00|4425|4423|4427|4426|4427|4426|4424|4423|2366
1718619000000|2024-06-17 10:10:00|4426|4425|4427|4426|4427|4426|4425|4424|2338
1718619300000|2024-06-17 10:15:00|4426|4425|4424|4422|4426|4425|4423|4422|3511
1718619600000|2024-06-17 10:20:00|4423|4420|4424|4423|4424|4423|4422|4420|2937
1718619900000|2024-06-17 10:25:00|4423|4422|4423|4422|4424|4423|4422|4421|3116
1718620200000|2024-06-17 10:30:00|4424|4423|4426|4425|4426|4425|4423|4422|1574
1718620500000|2024-06-17 10:35:00|4427|4426|4428|4427|4429|4428|4426|4425|1759
1718620800000|2024-06-17 10:40:00|4429|4428|4428|4427|4430|4429|4426|4425|9972
1718621100000|2024-06-17 10:45:00|4427|4426|4424|4423|4428|4426|4424|4423|7880
1718621400000|2024-06-17 10:50:00|4423|4422|4423|4422|4424|4423|4420|4419|3553
1718621700000|2024-06-17 10:55:00|4424|4423|4425|4423|4425|4424|4424|4423|2668
1718622000000|2024-06-17 11:00:00|4426|4424|4421|4420|4427|4425|4421|4419|4090
1718622300000|2024-06-17 11:05:00|4423|4422|4427|4426|4427|4426|4423|4422|3050
1718622600000|2024-06-17 11:10:00|4426|4425|4425|4424|4426|4425|4424|4423|2086
1718622900000|2024-06-17 11:15:00|4426|4425|4427|4425|4427|4426|4425|4424|3680
1718623200000|2024-06-17 11:20:00|4426|4426|4427|4425|4427|4426|4426|4425|2157
1718623500000|2024-06-17 11:25:00|4426|4426|4424|4423|4426|4426|4424|4422|2131
1718623800000|2024-06-17 11:30:00|4425|4422|4423|4422|4425|4424|4423|4422|3854
1718624100000|2024-06-17 11:35:00|4422|4421|4420|4419|4424|4422|4420|4419|1598
1718624400000|2024-06-17 11:40:00|4419|4418|4420|4418|4420|4419|4419|4418|3129
1718624700000|2024-06-17 11:45:00|4419|4419|4421|4419|4423|4421|4419|4419|2045
1718625000000|2024-06-17 11:50:00|4420|4418|4421|4419|4423|4421|4420|4418|1657
1718625300000|2024-06-17 11:55:00|4420|4420|4422|4421|4422|4421|4420|4420|2181
1718625600000|2024-06-17 12:00:00|4423|4422|4421|4420|4423|4422|4420|4419|4065
1718625900000|2024-06-17 12:05:00|4420|4419|4423|4422|4423|4422|4420|4419|1811
1718626200000|2024-06-17 12:10:00|4424|4423|4420|4419|4424|4423|4420|4419|1566
1718626500000|2024-06-17 12:15:00|4419|4418|4416|4415|4419|4418|4416|4415|1937
1718626800000|2024-06-17 12:20:00|4417|4416|4417|4416|4417|4416|4417|4416|1492
1718627100000|2024-06-17 12:25:00|4416|4415|4417|4416|4418|4417|4416|4415|3435
1718627400000|2024-06-17 12:30:00|4416|4415|4416|4415|4418|4417|4416|4415|1924
1718627700000|2024-06-17 12:35:00|4417|4416|4416|4415|4418|4417|4415|4414|4627
1718628000000|2024-06-17 12:40:00|4417|4416|4413|4411|4417|4416|4412|4411|2867
1718628300000|2024-06-17 12:45:00|4412|4412|4411|4410|4413|4412|4411|4410|1563
1718628600000|2024-06-17 12:50:00|4412|4411|4416|4414|4416|4415|4412|4411|1715
1718628900000|2024-06-17 12:55:00|4415|4415|4419|4418|4419|4418|4415|4415|1581
1718629200000|2024-06-17 13:00:00|4420|4417|4419|4418|4420|4418|4418|4417|2004
1718629500000|2024-06-17 13:05:00|4420|4419|4419|4418|4420|4419|4418|4417|3099
1718629800000|2024-06-17 13:10:00|4420|4419|4421|4420|4421|4420|4419|4418|1758
1718630100000|2024-06-17 13:15:00|4422|4421|4422|4421|4423|4422|4421|4420|1529
1718630400000|2024-06-17 13:20:00|4423|4422|4423|4422|4424|4423|4423|4422|2252
1718630700000|2024-06-17 13:25:00|4424|4423|4426|4425|4427|4425|4424|4423|2670
1718631000000|2024-06-17 13:30:00|4421|4420|4432|4430|4432|4430|4421|4420|5478
1718631300000|2024-06-17 13:35:00|4433|4431|4432|4431|4434|4432|4430|4428|3200
1718631600000|2024-06-17 13:40:00|4431|4430|4428|4427|4431|4430|4428|4427|4115
1718631900000|2024-06-17 13:45:00|4429|4428|4433|4432|4434|4432|4428|4427|12769
1718632200000|2024-06-17 13:50:00|4434|4433|4436|4435|4438|4437|4433|4432|5489
1718632500000|2024-06-17 13:55:00|4437|4436|4437|4436|4438|4437|4435|4434|17349
1718632800000|2024-06-17 14:00:00|4438|4437|4431|4430|4438|4437|4429|4428|5350
1718633100000|2024-06-17 14:05:00|4430|4429|4431|4430|4432|4431|4428|4427|4534
1718633400000|2024-06-17 14:10:00|4430|4429|4430|4429|4433|4432|4428|4427|3837
1718633700000|2024-06-17 14:15:00|4431|4430|4429|4428|4431|4430|4428|4427|3405
1718634000000|2024-06-17 14:20:00|4428|4427|4428|4427|4429|4428|4427|4426|2070
1718634300000|2024-06-17 14:25:00|4427|4426|4429|4428|4431|4430|4427|4426|3811
1718634600000|2024-06-17 14:30:00|4428|4427|4433|4432|4433|4432|4428|4427|5958
1718634900000|2024-06-17 14:35:00|4432|4431|4431|4430|4432|4431|4429|4428|5380
1718635200000|2024-06-17 14:40:00|4430|4429|4430|4429|4433|4432|4430|4429|6875
1718635500000|2024-06-17 14:45:00|4431|4430|4431|4429|4431|4430|4430|4428|4874
1718635800000|2024-06-17 14:50:00|4432|4430|4433|4432|4433|4432|4431|4430|4667
1718636100000|2024-06-17 14:55:00|4434|4433|4434|4433|4435|4433|4433|4432|10178
1718636400000|2024-06-17 15:00:00|4433|4432|4434|4433|4436|4435|4431|4430|12097
1718636700000|2024-06-17 15:05:00|4435|4434|4430|4429|4435|4434|4430|4429|6522
1718637000000|2024-06-17 15:10:00|4431|4430|4432|4431|4432|4431|4430|4429|5413
1718637300000|2024-06-17 15:15:00|4431|4430|4431|4430|4432|4431|4430|4429|5128
1718637600000|2024-06-17 15:20:00|4430|4429|4434|4433|4434|4433|4430|4429|6361
1718637900000|2024-06-17 15:25:00|4433|4432|4434|4432|4435|4434|4433|4432|10587
1718694000000|2024-06-18 07:00:00|4440|4437|4433|4430|4440|4437|4433|4430|3521
1718694300000|2024-06-18 07:05:00|4432|4431|4435|4433|4436|4433|4429|4427|3038
1718694600000|2024-06-18 07:10:00|4434|4432|4445|4443|4445|4443|4434|4432|1552
1718694900000|2024-06-18 07:15:00|4446|4444|4440|4438|4446|4444|4438|4437|8324
1718695200000|2024-06-18 07:20:00|4441|4439|4443|4441|4444|4443|4440|4439|1414
1718695500000|2024-06-18 07:25:00|4442|4442|4441|4439|4444|4443|4441|4439|2882
1718695800000|2024-06-18 07:30:00|4440|4440|4446|4445|4447|4446|4440|4439|1950
1718696100000|2024-06-18 07:35:00|4447|4446|4443|4441|4447|4446|4443|4441|7529
1718696400000|2024-06-18 07:40:00|4442|4442|4448|4447|4448|4447|4442|4441|6858
1718696700000|2024-06-18 07:45:00|4447|4446|4444|4443|4451|4449|4444|4443|3451
1718697000000|2024-06-18 07:50:00|4443|4442|4442|4440|4443|4442|4441|4440|1768
1718697300000|2024-06-18 07:55:00|4441|4441|4441|4440|4442|4441|4441|4440|1222
1718697600000|2024-06-18 08:00:00|4443|4442|4443|4442|4445|4444|4442|4441|3498
1718697900000|2024-06-18 08:05:00|4442|4441|4440|4438|4442|4441|4439|4438|2823
1718698200000|2024-06-18 08:10:00|4441|4439|4441|4440|4443|4442|4440|4439|5961
1718698500000|2024-06-18 08:15:00|4440|4439|4442|4440|4442|4440|4439|4438|6716
1718698800000|2024-06-18 08:20:00|4441|4441|4438|4436|4441|4441|4437|4436|7831
1718699100000|2024-06-18 08:25:00|4437|4438|4440|4439|4440|4439|4437|4438|1316
1718699400000|2024-06-18 08:30:00|4441|4440|4441|4440|4442|4441|4440|4439|7539
1718699700000|2024-06-18 08:35:00|4442|4441|4442|4441|4443|4442|4441|4440|4444
1718700000000|2024-06-18 08:40:00|4441|4440|4440|4439|4441|4440|4440|4439|4190
1718700300000|2024-06-18 08:45:00|4439|4438|4439|4438|4439|4438|4438|4437|3935
1718700600000|2024-06-18 08:50:00|4438|4437|4438|4437|4440|4439|4438|4437|4895
1718700900000|2024-06-18 08:55:00|4437|4436|4437|4435|4437|4436|4437|4435|1227
1718701200000|2024-06-18 09:00:00|4436|4436|4439|4438|4439|4438|4436|4435|4361
1718701500000|2024-06-18 09:05:00|4440|4439|4437|4436|4440|4439|4436|4435|6055
1718701800000|2024-06-18 09:10:00|4438|4437|4433|4432|4439|4438|4432|4431|7325
1718702100000|2024-06-18 09:15:00|4434|4433|4433|4432|4436|4435|4430|4429|3682
1718702400000|2024-06-18 09:20:00|4434|4433|4435|4434|4437|4436|4434|4433|2027
1718702700000|2024-06-18 09:25:00|4434|4433|4432|4431|4434|4433|4431|4430|3294
1718703000000|2024-06-18 09:30:00|4433|4432|4433|4432|4434|4433|4433|4432|10274
1718703300000|2024-06-18 09:35:00|4434|4433|4433|4432|4434|4433|4433|4431|4435
1718703600000|2024-06-18 09:40:00|4432|4431|4432|4431|4433|4432|4432|4431|4291
1718703900000|2024-06-18 09:45:00|4433|4432|4432|4431|4435|4434|4431|4430|4048
1718704200000|2024-06-18 09:50:00|4431|4430|4430|4429|4432|4431|4430|4429|3064
1718704500000|2024-06-18 09:55:00|4429|4428|4430|4429|4431|4430|4429|4428|4176
1718704800000|2024-06-18 10:00:00|4431|4428|4430|4429|4431|4430|4430|4428|7260
1718705100000|2024-06-18 10:05:00|4428|4427|4426|4424|4429|4428|4426|4424|2891
1718705400000|2024-06-18 10:10:00|4425|4425|4425|4424|4427|4426|4425|4424|1424
1718705700000|2024-06-18 10:15:00|4426|4425|4428|4426|4428|4427|4424|4423|2925
1718706000000|2024-06-18 10:20:00|4427|4427|4429|4428|4429|4428|4427|4427|1343
1718706300000|2024-06-18 10:25:00|4428|4427|4426|4425|4428|4427|4426|4425|3550
1718706600000|2024-06-18 10:30:00|4427|4426|4429|4427|4429|4428|4427|4425|1229
1718706900000|2024-06-18 10:35:00|4428|4428|4430|4428|4431|4430|4428|4427|3392
1718707200000|2024-06-18 10:40:00||4429||4429||4429||4428|2225
1718707500000|2024-06-18 10:45:00|4429|4428|4429|4428|4430|4429|4428|4427|12948
1718707800000|2024-06-18 10:50:00|4430|4429|4430|4429|4431|4430|4429|4428|3803
1718708100000|2024-06-18 10:55:00|4431|4430|4429|4428|4431|4430|4428|4427|10426
1718708400000|2024-06-18 11:00:00|4428|4427|4428|4427|4429|4428|4428|4426|4157
1718708700000|2024-06-18 11:05:00|4429|4428|4430|4429|4430|4429|4429|4428|4263
1718709000000|2024-06-18 11:10:00|4429|4428|4429|4428|4430|4428|4429|4428|1685
1718709300000|2024-06-18 11:15:00|||||||||4560
1718709600000|2024-06-18 11:20:00|4430|4429|4432|4431|4432|4431|4430|4429|2108
1718709900000|2024-06-18 11:25:00|4431|4430|4430|4429|4431|4430|4430|4429|4168
1718710200000|2024-06-18 11:30:00|4431|4430|4430|4429|4431|4430|4430|4429|1999
1718710500000|2024-06-18 11:35:00|4431|4430|4432|4431|4432|4431|4430|4429|4429
1718710800000|2024-06-18 11:40:00|4431|4430|4434|4432|4434|4432|4430|4429|3933
1718711100000|2024-06-18 11:45:00|4432|4433|4434|4433|4434|4433|4432|4431|1577
1718711400000|2024-06-18 11:50:00|4435|4434|4435|4434|4436|4435|4435|4434|4692
1718711700000|2024-06-18 11:55:00|4434|4433|4435|4434|4435|4434|4433|4432|5030
1718712000000|2024-06-18 12:00:00|4434|4433|4435|4434|4435|4434|4434|4433|5784
1718712300000|2024-06-18 12:05:00|4434|4433|4435|4434|4435|4434|4434|4433|5498
1718712600000|2024-06-18 12:10:00|4436|4435|4436|4435|4436|4435|4435|4434|1915
1718712900000|2024-06-18 12:15:00|4435|4434|4436|4435|4437|4435|4435|4434|3519
1718713200000|2024-06-18 12:20:00|4437|4436|4436|4435|4437|4436|4435|4434|1852
1718713500000|2024-06-18 12:25:00|4437|4436|4436|4435|4438|4437|4436|4435|1829
1718713800000|2024-06-18 12:30:00|4437|4434|4438|4437|4438|4437|4435|4434|3655
1718714100000|2024-06-18 12:35:00|4437|4436|4436|4435|4438|4437|4435|4434|4174
1718714400000|2024-06-18 12:40:00|4437|4434|4435|4434|4437|4436|4435|4433|6388
1718714700000|2024-06-18 12:45:00|4436|4435|4437|4435|4440|4439|4436|4435|5366
1718715000000|2024-06-18 12:50:00|4438|4436|4441|4439|4441|4440|4437|4436|2994
1718715300000|2024-06-18 12:55:00|4440|4438|4438|4437|4440|4438|4438|4437|1049
1718715600000|2024-06-18 13:00:00|4437|4436|4436|4435|4437|4436|4436|4435|996
1718715900000|2024-06-18 13:05:00|4437|4434|4438|4437|4438|4437|4436|4434|1565
1718716200000|2024-06-18 13:10:00|4437|4436|4437|4436|4437|4436|4436|4435|2701
1718716500000|2024-06-18 13:15:00|4436|4435|4437|4436|4437|4436|4435|4434|4454
1718716800000|2024-06-18 13:20:00|4438|4437|4436|4435|4439|4438|4435|4434|3678
1718717100000|2024-06-18 13:25:00|4437|4436|4436|4435|4437|4436|4435|4434|2161
1718717400000|2024-06-18 13:30:00|4437|4436|4438|4436|4440|4438|4435|4434|8520
1718717700000|2024-06-18 13:35:00|4436|4437|4438|4436|4438|4437|4435|4434|9203
1718718000000|2024-06-18 13:40:00|4439|4437|4445|4444|4445|4444|4438|4437|16920
1718718300000|2024-06-18 13:45:00|4444|4443|4438|4437|4446|4444|4438|4437|19556
1718718600000|2024-06-18 13:50:00|4439|4438|4440|4439|4441|4440|4437|4436|8405
1718718900000|2024-06-18 13:55:00|4439|4438|4436|4435|4440|4439|4435|4434|12080
1718719200000|2024-06-18 14:00:00|4435|4434|4435|4434|4437|4435|4435|4434|7100
1718719500000|2024-06-18 14:05:00|4434|4433|4437|4435|4437|4436|4434|4433|5578
1718719800000|2024-06-18 14:10:00|4435|4434|4433|4432|4435|4434|4433|4432|12670
1718720100000|2024-06-18 14:15:00|4434|4433|4436|4435|4436|4435|4433|4432|6917
1718720400000|2024-06-18 14:20:00|4437|4434|4435|4434|4437|4435|4435|4433|4485
1718720700000|2024-06-18 14:25:00|4436|4435|4437|4436|4437|4436|4435|4434|3724
1718721000000|2024-06-18 14:30:00|4436|4435|4435|4434|4437|4436|4435|4434|3592
1718721300000|2024-06-18 14:35:00|4436|4435|4436|4435|4436|4435|4435|4434|8154
1718721600000|2024-06-18 14:40:00|4435|4434|4435|4434|4436|4435|4434|4433|15444
1718721900000|2024-06-18 14:45:00|4436|4435|4437|4436|4438|4437|4435|4434|7832
1718722200000|2024-06-18 14:50:00|4438|4435|4436|4435|4439|4438|4436|4435|4890
1718722500000|2024-06-18 14:55:00|4435|4434|4439|4437|4439|4438|4435|4434|8552
1718722800000|2024-06-18 15:00:00|4438|4438|4441|4440|4441|4440|4438|4438|2613
1718723100000|2024-06-18 15:05:00|4440|4439|4439|4438|4440|4439|4438|4437|5998
1718723400000|2024-06-18 15:10:00|4440|4439|4442|4441|4442|4441|4440|4439|6919
1718723700000|2024-06-18 15:15:00|4443|4442|4442|4441|4443|4442|4442|4441|5012
1718724000000|2024-06-18 15:20:00|4443|4442|4441|4440|4443|4442|4441|4440|6434
1718724300000|2024-06-18 15:25:00|4440|4439|4442|4441|4442|4441|4440|4439|7015
1718780400000|2024-06-19 07:00:00|4411|4405|4409|4408|4418|4415|4408|4405|32720
1718780700000|2024-06-19 07:05:00|4410|4407|4410|4408|4411|4409|4401|4399|7983
1718781000000|2024-06-19 07:10:00|4409|4407|4412|4410|4413|4411|4407|4405|5438
1718781300000|2024-06-19 07:15:00|4411|4411|4409|4407|4413|4412|4408|4407|5128
1718781600000|2024-06-19 07:20:00|4408|4406|4411|4409|4412|4410|4406|4405|6832
1718781900000|2024-06-19 07:25:00|4410|4408|4409|4407|4410|4408|4405|4403|4471
1718782200000|2024-06-19 07:30:00|4410|4408|4408|4406|4412|4410|4408|4406|3759
1718782500000|2024-06-19 07:35:00|4406|4407|4403|4401|4407|4407|4403|4401|2318
1718782800000|2024-06-19 07:40:00|4404|4402|4408|4406|4408|4406|4403|4401|4655
1718783100000|2024-06-19 07:45:00|4407|4407|4412|4410|4412|4410|4407|4407|5145
1718783400000|2024-06-19 07:50:00|4413|4411|4413|4411|4414|4413|4412|4410|3810
1718783700000|2024-06-19 07:55:00|4414|4412|4416|4415|4417|4416|4414|4412|1348
1718784000000|2024-06-19 08:00:00|4417|4416|4417|4416|4417|4416|4416|4415|5401
1718784300000|2024-06-19 08:05:00|4418|4417|4419|4417|4421|4419|4418|4417|2457
1718784600000|2024-06-19 08:10:00|4420|4418|4413|4412|4420|4419|4413|4411|3537
1718784900000|2024-06-19 08:15:00|4412|4411|4412|4411|4414|4413|4412|4410|3344
1718785200000|2024-06-19 08:20:00|4413|4412|4413|4411|4414|4413|4412|4411|3738
1718785500000|2024-06-19 08:25:00|4412|4410|4415|4413|4415|4414|4411|4410|2807
1718785800000|2024-06-19 08:30:00|4416|4414|4415|4413|4416|4414|4414|4413|2396
1718786100000|2024-06-19 08:35:00|4416|4414|4419|4418|4419|4418|4416|4413|4465
1718786400000|2024-06-19 08:40:00|4418|4417|4416|4415|4419|4417|4416|4414|4082
1718786700000|2024-06-19 08:45:00|4414|4413|4412|4410|4414|4413|4410|4409|2807
1718787000000|2024-06-19 08:50:00|4413|4411|4415|4414|4415|4414|4412|4411|5896
1718787300000|2024-06-19 08:55:00|4416|4415|4414|4413|4417|4416|4414|4413|4072
1718787600000|2024-06-19 09:00:00|4415|4414|4417|4416|4417|4416|4415|4414|2731
1718787900000|2024-06-19 09:05:00|4418|4415|4416|4414|4418|4415|4415|4413|2032
1718788200000|2024-06-19 09:10:00|4417|4416|4415|4413|4417|4416|4414|4413|2782
1718788500000|2024-06-19 09:15:00|4414|4414|4415|4413|4415|4414|4414|4413|2852
1718788800000|2024-06-19 09:20:00|4416|4414|4417|4416|4418|4417|4414|4413|3212
1718789100000|2024-06-19 09:25:00|4416|4415|4418|4417|4418|4417|4416|4415|3537
1718789400000|2024-06-19 09:30:00|4419|4418|4418|4416|4419|4418|4417|4416|1971
1718789700000|2024-06-19 09:35:00|4419|4417|4417|4416|4419|4418|4416|4415|1518
1718790000000|2024-06-19 09:40:00|4418|4415|4418|4416|4418|4417|4416|4415|2238
1718790300000|2024-06-19 09:45:00|4417|4415|4417|4416|4418|4417|4415|4414|6679
1718790600000|2024-06-19 09:50:00|4416|4415|4416|4415|4416|4415|4416|4414|3335
1718790900000|2024-06-19 09:55:00|4417|4414|4417|4415|4418|4417|4417|4414|2103
1718791200000|2024-06-19 10:00:00|4418|4416|4419|4418|4419|4418|4417|4416|5326
1718791500000|2024-06-19 10:05:00|4418|4417|4420|4419|4420|4419|4418|4417|2226
1718791800000|2024-06-19 10:10:00|4421|4418|4416|4415|4421|4418|4415|4414|2627
1718792100000|2024-06-19 10:15:00|4417|4416|4419|4418|4420|4419|4417|4416|2395
1718792400000|2024-06-19 10:20:00|4418|4417|4415|4414|4418|4417|4415|4414|2243
1718792700000|2024-06-19 10:25:00|4416|4415|4415|4414|4417|4416|4414|4413|7222
1718793000000|2024-06-19 10:30:00|4416|4415|4420|4418|4420|4419|4416|4414|111667
1718793300000|2024-06-19 10:35:00|4419|4416|4417|4416|4420|4418|4416|4414|3398
1718793600000|2024-06-19 10:40:00|4418|4415|4416|4414|4418|4415|4416|4414|2665
1718793900000|2024-06-19 10:45:00|4417|4415|4417|4416|4418|4416|4416|4415|3988
1718794200000|2024-06-19 10:50:00|4418|4417|4418|4417|4418|4417|4416|4414|3609
1718794500000|2024-06-19 10:55:00|4419|4418|4420|4418|4420|4418|4418|4417|3321
1718794800000|2024-06-19 11:00:00|4421|4419|4424|4422|4424|4422|4420|4419|2264
1718795100000|2024-06-19 11:05:00|4423|4423|4421|4419|4424|4423|4421|4419|2594
1718795400000|2024-06-19 11:10:00|4420|4420|4421|4420|4422|4421|4420|4419|3633
1718795700000|2024-06-19 11:15:00|||||||||1032
1718796000000|2024-06-19 11:20:00|4420|4419|4420|4419|4420|4419|4420|4419|1853
1718796300000|2024-06-19 11:25:00|4421|4420|4421|4420|4421|4420|4421|4420|1482
1718796600000|2024-06-19 11:30:00|4422|4421|4419|4418|4422|4421|4419|4417|5775
1718796900000|2024-06-19 11:35:00|4418|4417|4418|4416|4419|4417|4418|4416|2727
1718797200000|2024-06-19 11:40:00|4419|4417|4418|4417|4419|4417|4418|4417|1042
1718797500000|2024-06-19 11:45:00|4419|4418|4420|4419|4421|4419|4419|4418|4802
1718797800000|2024-06-19 11:50:00|4419|4418|4421|4420|4423|4421|4419|4418|148800
1718798100000|2024-06-19 11:55:00|4420|4419|4418|4417|4421|4419|4418|4417|4170
1718798400000|2024-06-19 12:00:00|4419|4418|4419|4418|4419|4418|4418|4416|1473
1718798700000|2024-06-19 12:05:00|4418|4417|4420|4418|4420|4418|4418|4417|1743
1718799000000|2024-06-19 12:10:00|4419|4417|4420|4418|4420|4419|4419|4417|1544
1718799300000|2024-06-19 12:15:00|4419|4419|4422|4420|4422|4421|4419|4419|4377
1718799600000|2024-06-19 12:20:00|4421|4419|4418|4416|4421|4420|4417|4415|1953
1718799900000|2024-06-19 12:25:00|4417|4417|4418|4417|4418|4417|4417|4416|3908
1718800200000|2024-06-19 12:30:00|4417|4416|4419|4417|4419|4417|4417|4416|3311
1718800500000|2024-06-19 12:35:00|4420|4418|4421|4420|4421|4420|4420|4417|2524
1718800800000|2024-06-19 12:40:00|4420|4419|4418|4417|4420|4420|4418|4417|4872
1718801100000|2024-06-19 12:45:00|4419|4416|4424|4423|4424|4423|4419|4416|3047
1718801400000|2024-06-19 12:50:00|4423|4422|4423|4422|4424|4423|4423|4421|4763
1718801700000|2024-06-19 12:55:00|4424|4423|4422|4420|4424|4423|4421|4420|3940
1718802000000|2024-06-19 13:00:00|4421|4421|4421|4419|4422|4421|4421|4419|3962
1718802300000|2024-06-19 13:05:00|4420|4420|4421|4420|4421|4420|4420|4419|3134
1718802600000|2024-06-19 13:10:00|4422|4421|4422|4421|4422|4421|4421|4420|3261
1718802900000|2024-06-19 13:15:00|4423|4422|4424|4423|4424|4423|4423|4422|3902
1718803200000|2024-06-19 13:20:00|4423|4422|4422|4420|4423|4422|4421|4420|3098
1718803500000|2024-06-19 13:25:00|4421|4419|4420|4419|4421|4420|4420|4419|4419
1718803800000|2024-06-19 13:30:00|4419|4418|4425|4424|4425|4424|4419|4418|18258
1718804100000|2024-06-19 13:35:00|4426|4425|4425|4423|4426|4425|4424|4423|4746
1718804400000|2024-06-19 13:40:00|4423|4422|4423|4422|4423|4422|4420|4419|5410
1718804700000|2024-06-19 13:45:00|4422|4421|4423|4421|4426|4425|4422|4421|10958
1718805000000|2024-06-19 13:50:00|4424|4422|4426|4424|4426|4424|4424|4422|5109
1718805300000|2024-06-19 13:55:00|4425|4423|4422|4421|4425|4423|4422|4421|3987
1718805600000|2024-06-19 14:00:00|4423|4422|4425|4424|4425|4424|4423|4421|9520
1718805900000|2024-06-19 14:05:00|4424|4423|4427|4425|4427|4426|4423|4422|9139
1718806200000|2024-06-19 14:10:00|4428|4426|4427|4425|4429|4428|4427|4425|2714
1718806500000|2024-06-19 14:15:00|4426|4424|4428|4427|4428|4427|4426|4424|7783
1718806800000|2024-06-19 14:20:00|||||||||3765
1718807100000|2024-06-19 14:25:00|4429|4426|4427|4426|4429|4427|4426|4425|7035
1718807400000|2024-06-19 14:30:00|4425|4424|4428|4427|4429|4427|4425|4423|7385
1718807700000|2024-06-19 14:35:00|4429|4426|4427|4425|4429|4428|4426|4425|5608
1718808000000|2024-06-19 14:40:00|4426|4426|4428|4427|4429|4427|4426|4425|5075
1718808300000|2024-06-19 14:45:00|4429|4428|4430|4429|4430|4429|4428|4427|3157
1718808600000|2024-06-19 14:50:00|4431|4430|4431|4430|4433|4432|4431|4430|8151
1718808900000|2024-06-19 14:55:00|4432|4429|4431|4430|4432|4431|4431|4429|4698
1718809200000|2024-06-19 15:00:00|4432|4431|4430|4429|4432|4431|4430|4429|6585
1718809500000|2024-06-19 15:05:00|4431|4430|4435|4434|4435|4434|4430|4429|10467
1718809800000|2024-06-19 15:10:00|4434|4433|4436|4435|4436|4435|4434|4432|7681
1718810100000|2024-06-19 15:15:00|4435|4434|4432|4431|4435|4434|4432|4431|12082
1718810400000|2024-06-19 15:20:00|4433|4432|4435|4434|4435|4434|4433|4432|8328
1718810700000|2024-06-19 15:25:00|4434|4433|4433|4431|4434|4433|4433|4431|15764
1718866800000|2024-06-20 07:00:00|4439|4434|4431|4429|4441|4437|4429|4426|14791
1718867100000|2024-06-20 07:05:00|4430|4427|4419|4418|4430|4427|4419|4417|8379
1718867400000|2024-06-20 07:10:00|4420|4419|4417|4415|4421|4420|4414|4413|6493
1718867700000|2024-06-20 07:15:00|4416|4414|4418|4416|4418|4417|4415|4414|14577
1718868000000|2024-06-20 07:20:00|4416|4415|4412|4411|4417|4415|4410|4409|6105
1718868300000|2024-06-20 07:25:00|4411|4410|4414|4412|4414|4412|4408|4407|5176
1718868600000|2024-06-20 07:30:00|4412|4411|4408|4407|4415|4413|4408|4407|5989
1718868900000|2024-06-20 07:35:00|4409|4408|4410|4408|4411|4410|4407|4406|6529
1718869200000|2024-06-20 07:40:00|4409|4407|4404|4402|4409|4407|4402|4400|7436
1718869500000|2024-06-20 07:45:00|4403|4403|4403|4402|4407|4406|4403|4401|5079
1718869800000|2024-06-20 07:50:00|4404|4403|4405|4404|4405|4404|4402|4401|4287
1718870100000|2024-06-20 07:55:00|4404|4403|4408|4407|4408|4407|4404|4402|5279
1718870400000|2024-06-20 08:00:00|4407|4406|4413|4412|4415|4413|4405|4404|8988
1718870700000|2024-06-20 08:05:00|4412|4411|4410|4409|4414|4412|4407|4405|9095
1718871000000|2024-06-20 08:10:00|4409|4408|4413|4412|4413|4412|4408|4407|2556
1718871300000|2024-06-20 08:15:00|4416|4411|4417|4416|4417|4416|4415|4411|6079
1718871600000|2024-06-20 08:20:00|4416|4415|4416|4415|4417|4416|4415|4413|3873
1718871900000|2024-06-20 08:25:00|4415|4414|4417|4416|4417|4416|4413|4412|2415
1718872200000|2024-06-20 08:30:00|4418|4417|4416|4414|4420|4418|4415|4414|3201
1718872500000|2024-06-20 08:35:00|4415|4413|4416|4414|4416|4415|4413|4412|11366
1718872800000|2024-06-20 08:40:00|4417|4415|4420|4418|4420|4418|4416|4415|3031
1718873100000|2024-06-20 08:45:00|4419|4417|4418|4417|4419|4418|4416|4415|3196
1718873400000|2024-06-20 08:50:00|4419|4416|4418|4417|4419|4417|4417|4415|3455
1718873700000|2024-06-20 08:55:00|4417|4416|4418|4416|4418|4417|4415|4413|4163
1718874000000|2024-06-20 09:00:00|4417|4417|4416|4414|4421|4419|4415|4414|5852
1718874300000|2024-06-20 09:05:00|4417|4415|4416|4415|4417|4415|4416|4414|3987
1718874600000|2024-06-20 09:10:00|4415|4414|4415|4414|4415|4414|4414|4413|2691
1718874900000|2024-06-20 09:15:00|4414|4413|4413|4411|4416|4414|4412|4410|6629
1718875200000|2024-06-20 09:20:00|4412|4412|4414|4413|4414|4413|4412|4412|3381
1718875500000|2024-06-20 09:25:00|4416|4415|4416|4414|4416|4415|4414|4413|2269
1718875800000|2024-06-20 09:30:00|4415|4415|4415|4414|4416|4415|4414|4413|2889
1718876100000|2024-06-20 09:35:00|4414|4413|4411|4410|4415|4414|4410|4409|3017
1718876400000|2024-06-20 09:40:00|4410|4409|4413|4411|4413|4412|4410|4409|3981
1718876700000|2024-06-20 09:45:00|4412|4410|4410|4409|4412|4410|4408|4407|2597
1718877000000|2024-06-20 09:50:00|4411|4410|4411|4410|4412|4410|4410|4409|4536
1718877300000|2024-06-20 09:55:00|4410|4409|4411|4410|4411|4410|4410|4409|1375
1718877600000|2024-06-20 10:00:00|4410|4409|4408|4407|4411|4410|4408|4407|4632
1718877900000|2024-06-20 10:05:00|4409|4406|4411|4409|4411|4410|4406|4405|3882
1718878200000|2024-06-20 10:10:00|4410|4410|4410|4408|4410|4410|4409|4408|3629
1718878500000|2024-06-20 10:15:00|4409|4409|4411|4410|4412|4410|4409|4409|1975
1718878800000|2024-06-20 10:20:00|4410|4409|4411|4410|4412|4410|4410|4409|2299
1718879100000|2024-06-20 10:25:00|4412|4411|4412|4411|4413|4412|4410|4409|3622
1718879400000|2024-06-20 10:30:00|4413|4412|4412|4410|4413|4412|4410|4409|1632
1718879700000|2024-06-20 10:35:00|4411|4409|4412|4411|4412|4411|4410|4409|1348
1718880000000|2024-06-20 10:40:00|4410|4409|4414|4412|4414|4412|4410|4409|1935
1718880300000|2024-06-20 10:45:00|4413|4413|4411|4410|4414|4413|4411|4410|5287
1718880600000|2024-06-20 10:50:00|4412|4411|4412|4411|4413|4412|4412|4411|4328
1718880900000|2024-06-20 10:55:00|4413|4412|4415|4413|4415|4413|4412|4412|10540
1718881200000|2024-06-20 11:00:00|4421|4414|4427|4425|4427|4425|4416|4413|9887
1718881500000|2024-06-20 11:05:00|4425|4424|4425|4424|4426|4425|4424|4423|4590
1718881800000|2024-06-20 11:10:00|4426|4425|4424|4423|4427|4426|4424|4423|3276
1718882100000|2024-06-20 11:15:00|4423|4422|4424|4423|4425|4424|4423|4422|6500
1718882400000|2024-06-20 11:20:00|4423|4422|4424|4423|4425|4424|4422|4421|6565
1718882700000|2024-06-20 11:25:00|4425|4424|4425|4424|4425|4424|4425|4424|3868
1718883000000|2024-06-20 11:30:00|4424|4423|4425|4424|4425|4424|4423|4422|1357
1718883300000|2024-06-20 11:35:00|4426|4425|4429|4428|4429|4428|4426|4425|4769
1718883600000|2024-06-20 11:40:00|4428|4427|4427|4426|4430|4429|4426|4425|4625
1718883900000|2024-06-20 11:45:00|4426|4425|4427|4425|4429|4428|4426|4425|3707
1718884200000|2024-06-20 11:50:00|4426|4426|4425|4424|4426|4426|4424|4423|5806
1718884500000|2024-06-20 11:55:00|4424|4423|4424|4423|4426|4425|4424|4423|3367
1718884800000|2024-06-20 12:00:00|4422|4421|4423|4421|4424|4423|4422|4421|3223
1718885100000|2024-06-20 12:05:00|4422|4420|4424|4422|4424|4423|4422|4420|1539
1718885400000|2024-06-20 12:10:00|4423|4420|4418|4417|4423|4420|4418|4417|3715
1718885700000|2024-06-20 12:15:00|4417|4416|4418|4417|4418|4417|4416|4414|3800
1718886000000|2024-06-20 12:20:00|4416|4415|4417|4416|4417|4416|4415|4414|4253
1718886300000|2024-06-20 12:25:00|4418|4417|4419|4417|4419|4417|4418|4417|1033
1718886600000|2024-06-20 12:30:00|4418|4416|4417|4416|4419|4416|4415|4414|5530
1718886900000|2024-06-20 12:35:00|4419|4417|4417|4416|4419|4417|4416|4415|5871
1718887200000|2024-06-20 12:40:00|4418|4417|4420|4419|4420|4419|4417|4416|2912
1718887500000|2024-06-20 12:45:00|4419|4418|4419|4418|4421|4420|4418|4417|7430
1718887800000|2024-06-20 12:50:00|4420|4419|4419|4418|4420|4419|4419|4418|3116
1718888100000|2024-06-20 12:55:00|4418|4417|4413|4412|4418|4417|4412|4411|10618
1718888400000|2024-06-20 13:00:00|4412|4411|4413|4412|4413|4412|4412|4411|5296
1718888700000|2024-06-20 13:05:00|4414|4413|4418|4416|4418|4416|4413|4412|7265
1718889000000|2024-06-20 13:10:00|4417|4414|4416|4415|4417|4415|4415|4414|2886
1718889300000|2024-06-20 13:15:00|4417|4416|4420|4419|4420|4419|4417|4416|2448
1718889600000|2024-06-20 13:20:00|4419|4418|4420|4419|4420|4419|4419|4418|2392
1718889900000|2024-06-20 13:25:00|4419|4418|4420|4419|4420|4419|4418|4417|6272
1718890200000|2024-06-20 13:30:00|4419|4418|4421|4420|4424|4423|4417|4416|14924
1718890500000|2024-06-20 13:35:00|4420|4419|4424|4423|4428|4427|4420|4419|6039
1718890800000|2024-06-20 13:40:00|4425|4424|4425|4424|4426|4425|4423|4422|6288
1718891100000|2024-06-20 13:45:00|4426|4425|4427|4426|4429|4428|4426|4425|7595
1718891400000|2024-06-20 13:50:00|4426|4425|4428|4427|4429|4428|4425|4424|3989
1718891700000|2024-06-20 13:55:00|4427|4426|4426|4425|4429|4428|4425|4424|6553
1718892000000|2024-06-20 14:00:00|4427|4426|4425|4424|4428|4427|4422|4421|7775
1718892300000|2024-06-20 14:05:00|4424|4423|4425|4424|4427|4426|4423|4422|9078
1718892600000|2024-06-20 14:10:00|4424|4422|4427|4426|4427|4426|4423|4422|6958
1718892900000|2024-06-20 14:15:00|4426|4425|4426|4425|4428|4427|4426|4425|9290
1718893200000|2024-06-20 14:20:00|4427|4426|4425|4424|4427|4426|4425|4424|8105
1718893500000|2024-06-20 14:25:00|4426|4425|4423|4422|4427|4426|4423|4422|8728
1718893800000|2024-06-20 14:30:00|4422|4420|4427|4426|4428|4426|4422|4420|5868
1718894100000|2024-06-20 14:35:00|4426|4425|4429|4428|4430|4429|4426|4425|5210
1718894400000|2024-06-20 14:40:00|4428|4427|4428|4426|4429|4428|4426|4425|6384
1718894700000|2024-06-20 14:45:00|4427|4427|4428|4427|4428|4427|4426|4425|3917
1718895000000|2024-06-20 14:50:00|4429|4428|4432|4431|4432|4431|4428|4427|10302
1718895300000|2024-06-20 14:55:00|4431|4430|4429|4428|4433|4431|4428|4427|7722
1718895600000|2024-06-20 15:00:00|4428|4427|4427|4425|4429|4428|4424|4423|11806
1718895900000|2024-06-20 15:05:00|4426|4426|4427|4426|4427|4426|4424|4423|10087
1718896200000|2024-06-20 15:10:00|4426|4425|4429|4428|4429|4428|4426|4425|6334
1718896500000|2024-06-20 15:15:00|4430|4429|4428|4427|4430|4429|4428|4427|9986
1718896800000|2024-06-20 15:20:00|4429|4428|4426|4425|4429|4428|4425|4424|6087
1718897100000|2024-06-20 15:25:00|4427|4426|4434|4432|4435|4434|4427|4426|22770
1718953200000|2024-06-21 07:00:00|4438|4433|4431|4428|4440|4436|4425|4422|4096
1718953500000|2024-06-21 07:05:00|4430|4427|4435|4432|4435|4432|4428|4425|6441
1718953800000|2024-06-21 07:10:00|4436|4433|4434|4433|4437|4435|4431|4429|4159
1718954100000|2024-06-21 07:15:00|4435|4432|4441|4439|4442|4441|4434|4432|6066
1718954400000|2024-06-21 07:20:00|4442|4440|4440|4439|4443|4441|4439|4437|6423
1718954700000|2024-06-21 07:25:00|4441|4438|4441|4439|4441|4440|4440|4438|8819
1718955000000|2024-06-21 07:30:00|4443|4440|4442|4441|4445|4443|4442|4440|5458
1718955300000|2024-06-21 07:35:00|4443|4442|4445|4444|4445|4444|4441|4440|3362
1718955600000|2024-06-21 07:40:00|4444|4443|4443|4442|4445|4444|4443|4442|2254
1718955900000|2024-06-21 07:45:00|4442|4441|4436|4435|4442|4441|4436|4435|6569
1718956200000|2024-06-21 07:50:00|4435|4434|4438|4436|4438|4436|4432|4431|4244
1718956500000|2024-06-21 07:55:00|4437|4435|4436|4435|4439|4437|4435|4434|3924
1718956800000|2024-06-21 08:00:00|4435|4434|4439|4437|4439|4437|4434|4433|2004
1718957100000|2024-06-21 08:05:00|4438|4436|4433|4431|4439|4436|4433|4431|1448
1718957400000|2024-06-21 08:10:00|4434|4432|4435|4433|4436|4434|4433|4431|4898
1718957700000|2024-06-21 08:15:00|4434|4432|4435|4434|4435|4434|4433|4431|2247
1718958000000|2024-06-21 08:20:00|4434|4433|4430|4429|4434|4433|4429|4427|38463
1718958300000|2024-06-21 08:25:00|4432|4431|4434|4433|4435|4433|4432|4430|2849
1718958600000|2024-06-21 08:30:00|4437|4435|4433|4432|4438|4436|4432|4431|5698
1718958900000|2024-06-21 08:35:00|4432|4431|4433|4431|4433|4432|4431|4430|3149
1718959200000|2024-06-21 08:40:00|4432|4430|4432|4431|4434|4432|4431|4430|2720
1718959500000|2024-06-21 08:45:00|4431|4430|4430|4429|4432|4430|4430|4429|2091
1718959800000|2024-06-21 08:50:00|4432|4430|4433|4431|4433|4432|4431|4430|1651
1718960100000|2024-06-21 08:55:00|4432|4430|4430|4429|4433|4430|4430|4429|2556
1718960400000|2024-06-21 09:00:00|4429|4428|4431|4430|4432|4431|4429|4428|7001
1718960700000|2024-06-21 09:05:00|4430|4429|4426|4425|4431|4429|4425|4424|7534
1718961300000|2024-06-21 09:15:00|4423|4420|4418|4417|4431|4430|4417|4415|23218
1718961600000|2024-06-21 09:20:00|4419|4418|4416|4415|4420|4419|4413|4412|12933
1718961900000|2024-06-21 09:25:00|4415|4414|4421|4420|4422|4421|4414|4413|12128
1718962200000|2024-06-21 09:30:00|4420|4419|4420|4419|4423|4421|4417|4416|6878
1718962500000|2024-06-21 09:35:00|4421|4421|4425|4424|4425|4424|4420|4421|4024
1718962800000|2024-06-21 09:40:00|4424|4423|4419|4418|4424|4423|4419|4417|3921
1718963100000|2024-06-21 09:45:00|4420|4417|4421|4420|4421|4420|4417|4416|5272
1718963400000|2024-06-21 09:50:00|4422|4421|4427|4425|4427|4425|4420|4419|49143
1718963700000|2024-06-21 09:55:00|4426|4424|4424|4423|4429|4428|4423|4422|23000
1718964000000|2024-06-21 10:00:00|4425|4424|4423|4421|4425|4424|4419|4418|7295
1718964300000|2024-06-21 10:05:00|4422|4422|4421|4420|4424|4423|4421|4420|3341
1718964600000|2024-06-21 10:10:00|4422|4422|4421|4420|4423|4422|4420|4419|2751
1718964900000|2024-06-21 10:15:00|4420|4419|4418|4417|4420|4419|4417|4416|2058
1718965200000|2024-06-21 10:20:00|4419|4418|4420|4419|4420|4419|4417|4416|2337
1718965500000|2024-06-21 10:25:00|4421|4420|4418|4417|4422|4421|4418|4417|4508
1718965800000|2024-06-21 10:30:00|4419|4416|4422|4420|4422|4420|4417|4416|5854
1718966100000|2024-06-21 10:35:00|4423|4421|4420|4419|4424|4422|4419|4417|2809
1718966400000|2024-06-21 10:40:00|4419|4418|4420|4418|4420|4418|4417|4415|7575
1718966700000|2024-06-21 10:45:00|4419|4419|4423|4421|4423|4421|4419|4419|4308
1718967000000|2024-06-21 10:50:00|4424|4422|4424|4423|4425|4424|4423|4421|6785
1718967300000|2024-06-21 10:55:00|4425|4424|4428|4426|4428|4427|4425|4424|8236
1718967600000|2024-06-21 11:00:00|4429|4427|4430|4429|4431|4430|4428|4427|4992
1718967900000|2024-06-21 11:05:00|4429|4428|4428|4427|4429|4428|4427|4425|3406
1718968200000|2024-06-21 11:10:00|4427|4426|4425|4424|4428|4427|4424|4423|3736
1718968500000|2024-06-21 11:15:00|4426|4425|4425|4424|4428|4427|4425|4424|3694
1718968800000|2024-06-21 11:20:00|4424|4423|4425|4424|4427|4425|4424|4423|3206
1718969100000|2024-06-21 11:25:00|4426|4425|4428|4427|4429|4428|4426|4425|4677
1718969400000|2024-06-21 11:30:00|4429|4428|4428|4427|4429|4428|4428|4427|6231
1718969700000|2024-06-21 11:35:00|4429|4428|4429|4428|4430|4429|4428|4428|2253
1718970000000|2024-06-21 11:40:00|4430|4427|4427|4426|4430|4429|4427|4426|3175
1718970300000|2024-06-21 11:45:00|4426|4425|4426|4425|4427|4426|4424|4423|4799
1718970600000|2024-06-21 11:50:00|4425|4424|4420|4419|4425|4424|4419|4418|3148
1718970900000|2024-06-21 11:55:00|4421|4420|4422|4421|4422|4421|4420|4419|1061
1718971200000|2024-06-21 12:00:00|4423|4422|4420|4419|4423|4422|4420|4419|91257
1718971500000|2024-06-21 12:05:00|4421|4420|4422|4421|4423|4421|4420|4419|3154
1718971800000|2024-06-21 12:10:00|4421|4420|4421|4420|4422|4420|4421|4420|2251
1718972100000|2024-06-21 12:15:00|4422|4419|4420|4419|4422|4419|4420|4419|4008
1718972400000|2024-06-21 12:20:00|4419|4418|4418|4417|4420|4419|4418|4417|3771
1718972700000|2024-06-21 12:25:00|4419|4418|4419|4417|4420|4418|4418|4417|2680
1718973000000|2024-06-21 12:30:00|4418|4418|4419|4418|4420|4418|4418|4417|3942
1718973300000|2024-06-21 12:35:00|4420|4419|4424|4423|4424|4423|4419|4418|2896
1718973600000|2024-06-21 12:40:00|4425|4424|4426|4425|4426|4425|4425|4424|17889
1718973900000|2024-06-21 12:45:00|4427|4426|4431|4430|4431|4430|4427|4426|4226
1718974200000|2024-06-21 12:50:00|4432|4431|4432|4431|4433|4431|4431|4430|4152
1718974500000|2024-06-21 12:55:00|4433|4430|4435|4433|4435|4434|4431|4430|7689
1718974800000|2024-06-21 13:00:00|4434|4434|4435|4433|4436|4434|4434|4433|6342
1718975100000|2024-06-21 13:05:00|4434|4432|4435|4433|4435|4434|4434|4432|22805
1718975400000|2024-06-21 13:10:00|4434|4432|4436|4434|4436|4435|4434|4432|2295
1718975700000|2024-06-21 13:15:00|4437|4435|4436|4435|4437|4435|4436|4435|2708
1718976000000|2024-06-21 13:20:00|4435|4434|4434|4432|4436|4434|4433|4432|3312
1718976300000|2024-06-21 13:25:00|4435|4433|4440|4438|4440|4438|4435|4433|10633
1718976600000|2024-06-21 13:30:00|4439|4439|4440|4439|4443|4441|4436|4434|24771
1718976900000|2024-06-21 13:35:00|4439|4438|4443|4442|4446|4444|4439|4438|10918
1718977200000|2024-06-21 13:40:00|4442|4440|4438|4437|4444|4442|4437|4436|18236
1718977500000|2024-06-21 13:45:00|4437|4436|4445|4443|4445|4443|4437|4436|12764
1718977800000|2024-06-21 13:50:00|4444|4442|4449|4447|4449|4448|4444|4442|16453
1718978100000|2024-06-21 13:55:00|4450|4448|4450|4448|4453|4452|4448|4447|276295
1718978400000|2024-06-21 14:00:00|4451|4449|4450|4449|4452|4450|4449|4447|8987
1718978700000|2024-06-21 14:05:00|4449|4448|4453|4451|4453|4452|4448|4447|6291
1718979000000|2024-06-21 14:10:00|4451|4450|4451|4449|4453|4451|4449|4447|62625
1718979300000|2024-06-21 14:15:00|4449|4448|4449|4448|4451|4449|4447|4445|8825
1718979600000|2024-06-21 14:20:00|4448|4447|4453|4451|4453|4451|4448|4447|4165
1718979900000|2024-06-21 14:25:00|4452|4452|4453|4452|4453|4452|4452|4450|3626
1718980200000|2024-06-21 14:30:00|4454|4451|4451|4450|4455|4454|4451|4450|11093
1718980500000|2024-06-21 14:35:00|4450|4449|4446|4445|4450|4449|4444|4443|9104
1718980800000|2024-06-21 14:40:00|4447|4444|4445|4444|4447|4446|4445|4444|4128
1718981100000|2024-06-21 14:45:00|4444|4443|4442|4441|4444|4443|4441|4440|5786
1718981400000|2024-06-21 14:50:00|4443|4442|4441|4440|4444|4443|4440|4439|13885
1718981700000|2024-06-21 14:55:00|4442|4441|4441|4439|4443|4442|4440|4439|15783
1718982000000|2024-06-21 15:00:00|4440|4438|4434|4433|4441|4438|4434|4433|52131
1718982300000|2024-06-21 15:05:00|4435|4434|4431|4429|4436|4434|4430|4429|5230
1718982600000|2024-06-21 15:10:00|4432|4430|4434|4432|4434|4433|4431|4429|12630
1718982900000|2024-06-21 15:15:00|4433|4433|4432|4431|4434|4433|4432|4431|8615
1718983200000|2024-06-21 15:20:00|4433|4432|4430|4429|4433|4432|4429|4428|10144
1718983500000|2024-06-21 15:25:00|4429|4428|4434|4432|4434|4433|4429|4428|22159
1719212400000|2024-06-24 07:00:00|4427|4423|4430|4427|4433|4431|4424|4422|19699
1719212700000|2024-06-24 07:05:00|4428|4426|4432|4431|4433|4431|4427|4424|3487
1719213000000|2024-06-24 07:10:00|4433|4432|4430|4429|4433|4432|4429|4427|7876
1719213300000|2024-06-24 07:15:00|4431|4428|4430|4428|4433|4431|4430|4428|2188
1719213600000|2024-06-24 07:20:00|4431|4431|4431|4430|4433|4431|4430|4430|623
1719213900000|2024-06-24 07:25:00|4430|4429|4429|4427|4430|4429|4427|4425|4297
1719214200000|2024-06-24 07:30:00|4428|4428|4431|4430|4432|4430|4428|4426|3115
1719214500000|2024-06-24 07:35:00|4429|4428|4430|4428|4430|4429|4429|4428|119218
1719214800000|2024-06-24 07:40:00|4427|4425|4425|4424|4428|4426|4425|4423|1411
1719215100000|2024-06-24 07:45:00|4426|4425|4427|4426|4427|4426|4426|4424|4094
1719215400000|2024-06-24 07:50:00|4428|4427|4427|4426|4430|4428|4427|4426|1484
1719215700000|2024-06-24 07:55:00|4428|4427|4430|4428|4430|4428|4428|4427|3071
1719216000000|2024-06-24 08:00:00|4431|4430|4431|4429|4432|4430|4431|4429|4183
1719216300000|2024-06-24 08:05:00|4430|4430|4433|4431|4433|4432|4430|4429|3441
1719216600000|2024-06-24 08:10:00|4432|4430|4432|4431|4433|4432|4432|4430|1818
1719216900000|2024-06-24 08:15:00|4431|4430|4429|4427|4431|4430|4428|4426|40751
1719217200000|2024-06-24 08:20:00|4430|4428|4431|4429|4432|4430|4429|4428|3810
1719217500000|2024-06-24 08:25:00|4429|4428|4431|4430|4431|4430|4429|4427|3528
1719217800000|2024-06-24 08:30:00|4432|4431|4431|4429|4432|4431|4429|4428|3679
1719218100000|2024-06-24 08:35:00|4432|4430|4432|4431|4433|4432|4431|4430|5660
1719218400000|2024-06-24 08:40:00|4431|4430|4430|4429|4432|4431|4430|4429|2404
1719218700000|2024-06-24 08:45:00|4428|4427|4429|4428|4431|4429|4428|4426|6898
1719219000000|2024-06-24 08:50:00|4430|4429|4429|4428|4431|4429|4429|4427|2969
1719219300000|2024-06-24 08:55:00|4428|4427|4430|4429|4431|4429|4428|4427|1981
1719219600000|2024-06-24 09:00:00|4431|4430|4431|4429|4433|4431|4430|4429|2935
1719219900000|2024-06-24 09:05:00|4430|4428|4432|4430|4432|4431|4429|4427|3476
1719220200000|2024-06-24 09:10:00|4433|4431|4432|4430|4434|4432|4431|4430|2779
1719220500000|2024-06-24 09:15:00|4431|4429|4432|4431|4432|4431|4429|4428|2376
1719220800000|2024-06-24 09:20:00|4433|4432|4435|4434|4436|4434|4432|4432|5093
1719221100000|2024-06-24 09:25:00|4434|4433|4433|4432|4435|4434|4432|4431|7023
1719221400000|2024-06-24 09:30:00|4434|4431|4434|4433|4434|4433|4432|4431|4698
1719221700000|2024-06-24 09:35:00|4435|4432|4432|4431|4435|4433|4430|4429|11606
1719222000000|2024-06-24 09:40:00|4431|4430|4431|4429|4432|4431|4429|4428|3417
1719222300000|2024-06-24 09:45:00|4430|4430|4431|4430|4431|4430|4430|4430|2881
1719222600000|2024-06-24 09:50:00|4430|4429|4427|4426|4430|4429|4426|4425|86688
1719222900000|2024-06-24 09:55:00|4426|4425|4426|4425|4427|4426|4426|4425|8021
1719223200000|2024-06-24 10:00:00|||||||||2477
1719223500000|2024-06-24 10:05:00|4425|4424|4426|4425|4426|4425|4425|4424|3418
1719223800000|2024-06-24 10:10:00|4427|4426|4427|4426|4428|4427|4427|4426|5506
1719224100000|2024-06-24 10:15:00|4428|4427|4428|4426|4429|4427|4428|4426|4463
1719224400000|2024-06-24 10:20:00|4427|4425|4428|4427|4430|4429|4426|4425|8214
1719224700000|2024-06-24 10:25:00|4427|4426|4428|4427|4428|4427|4427|4425|4455
1719225000000|2024-06-24 10:30:00|4427|4426|4426|4425|4427|4426|4426|4425|4802
1719225300000|2024-06-24 10:35:00|4425|4424|4424|4423|4426|4425|4423|4422|6719
1719225600000|2024-06-24 10:40:00|4425|4424|4427|4425|4427|4425|4425|4424|2475
1719225900000|2024-06-24 10:45:00|4428|4426|4429|4428|4429|4428|4426|4425|3082
1719226200000|2024-06-24 10:50:00|4430|4429|4429|4428|4430|4429|4429|4428|3973
1719226500000|2024-06-24 10:55:00|4430|4429|4430|4429|4430|4429|4429|4428|46732
1719226800000|2024-06-24 11:00:00|4431|4430|4431|4430|4432|4431|4429|4428|2499
1719227100000|2024-06-24 11:05:00|4430|4429|4429|4428|4430|4430|4429|4428|3113
1719227400000|2024-06-24 11:10:00|4428|4427|4427|4426|4428|4427|4427|4426|3017
1719227700000|2024-06-24 11:15:00|4426|4425|4426|4425|4426|4425|4425|4424|2454
1719228000000|2024-06-24 11:20:00|4425|4424|4426|4425|4426|4425|4425|4424|2190
1719228300000|2024-06-24 11:25:00|4427|4426|4427|4426|4428|4427|4427|4426|3184
1719228600000|2024-06-24 11:30:00|4428|4427|4429|4427|4429|4428|4428|4427|3739
1719228900000|2024-06-24 11:35:00|4428|4428|4430|4429|4430|4429|4428|4428|2002
1719229200000|2024-06-24 11:40:00|4429|4428|4428|4427|4430|4429|4428|4427|1083
1719229500000|2024-06-24 11:45:00|4429|4428|4428|4427|4429|4428|4427|4426|4790
1719229800000|2024-06-24 11:50:00|4429|4428|4428|4427|4430|4429|4428|4427|2404
1719230100000|2024-06-24 11:55:00|4429|4428|4429|4428|4429|4428|4428|4427|1312
1719230400000|2024-06-24 12:00:00|4428|4427|4428|4426|4429|4428|4428|4426|16370
1719230700000|2024-06-24 12:05:00|4427|4427|4425|4424|4427|4427|4425|4424|3055
1719231000000|2024-06-24 12:10:00|4426|4423|4423|4422|4426|4423|4423|4422|2475
1719231300000|2024-06-24 12:15:00|4424|4423|4427|4425|4427|4425|4424|4422|2493
1719231600000|2024-06-24 12:20:00|4426|4426|4429|4427|4429|4427|4426|4426|1928
1719231900000|2024-06-24 12:25:00|4430|4428|4428|4427|4430|4428|4428|4427|288
1719232200000|2024-06-24 12:30:00|4429|4428|4431|4430|4431|4430|4429|4427|1940
1719232500000|2024-06-24 12:35:00|4432|4431|4433|4432|4434|4432|4432|4431|2700
1719232800000|2024-06-24 12:40:00|4434|4433|4436|4434|4436|4434|4434|4433|3953
1719233100000|2024-06-24 12:45:00|4435|4433|4433|4432|4435|4433|4433|4432|5191
1719233400000|2024-06-24 12:50:00|4432|4431|4434|4432|4434|4433|4432|4431|3697
1719233700000|2024-06-24 12:55:00|4433|4434|4434|4432|4435|4434|4433|4432|3310
1719234000000|2024-06-24 13:00:00|4435|4434|4434|4433|4435|4434|4433|4432|4136
1719234300000|2024-06-24 13:05:00|4433|4432|4434|4433|4434|4433|4433|4432|3853
1719234600000|2024-06-24 13:10:00|4433|4432|4432|4431|4434|4433|4432|4431|3683
1719234900000|2024-06-24 13:15:00|4431|4430|4430|4429|4431|4430|4430|4429|7474
1719235200000|2024-06-24 13:20:00|4431|4430|4430|4429|4432|4431|4430|4429|3736
1719235500000|2024-06-24 13:25:00||4428||4428||4429||4428|3323
1719235800000|2024-06-24 13:30:00|4429|4429|4431|4430|4435|4433|4429|4428|12613
1719236100000|2024-06-24 13:35:00|4432|4429|4430|4429|4434|4432|4430|4429|7087
1719236400000|2024-06-24 13:40:00|4431|4430|4432|4431|4433|4432|4431|4430|7177
1719236700000|2024-06-24 13:45:00|4433|4432|4435|4434|4435|4434|4433|4432|14903
1719237000000|2024-06-24 13:50:00|4436|4435|4434|4433|4437|4436|4434|4433|5667
1719237300000|2024-06-24 13:55:00|4433|4432|4434|4433|4435|4434|4433|4432|10202
1719237600000|2024-06-24 14:00:00|4435|4434|4435|4434|4436|4435|4434|4433|11071
1719237900000|2024-06-24 14:05:00|4434|4433|4436|4435|4437|4436|4434|4433|6049
1719238200000|2024-06-24 14:10:00|4437|4436|4437|4436|4437|4436|4436|4435|6382
1719238500000|2024-06-24 14:15:00|4438|4437|4439|4438|4442|4441|4438|4437|12041
1719238800000|2024-06-24 14:20:00|4440|4439|4439|4438|4440|4439|4438|4437|12225
1719239100000|2024-06-24 14:25:00|4440|4439|4440|4439|4441|4440|4439|4438|42277
1719239400000|2024-06-24 14:30:00|4441|4440|4442|4441|4442|4441|4440|4439|13025
1719239700000|2024-06-24 14:35:00|4441|4440|4444|4443|4444|4443|4441|4440|9502
1719240000000|2024-06-24 14:40:00|4443|4442|4440|4439|4443|4442|4440|4439|13662
1719240300000|2024-06-24 14:45:00|4441|4440|4439|4438|4441|4440|4438|4437|9330
1719240600000|2024-06-24 14:50:00|4440|4437|4440|4439|4441|4439|4439|4437|9947
1719240900000|2024-06-24 14:55:00|4439|4438|4440|4439|4440|4439|4439|4438|6819
1719241200000|2024-06-24 15:00:00|4439|4438|4438|4437|4440|4439|4438|4437|10492
1719241500000|2024-06-24 15:05:00|4439|4438|4438|4437|4439|4438|4437|4436|10545
1719241800000|2024-06-24 15:10:00|4437|4436|4438|4436|4438|4437|4436|4435|14575
1719242100000|2024-06-24 15:15:00|4439|4437|4439|4438|4440|4439|4439|4436|7224
1719242400000|2024-06-24 15:20:00|4438|4437|4440|4439|4440|4439|4438|4437|21180
1719242700000|2024-06-24 15:25:00|4441|4440|4440|4438|4441|4440|4440|4438|13117
1719298800000|2024-06-25 07:00:00|4437|4432|4441|4438|4442|4440|4436|4432|10189
1719299100000|2024-06-25 07:05:00|4440|4436|4438|4437|4441|4439|4437|4435|3526
1719299400000|2024-06-25 07:10:00|4437|4436|4442|4440|4445|4443|4437|4436|3766
1719299700000|2024-06-25 07:15:00|4445|4443|4449|4447|4449|4447|4445|4442|2272
1719300000000|2024-06-25 07:20:00|4452|4448|4451|4449|4453|4452|4448|4447|3447
1719300300000|2024-06-25 07:25:00|4449|4450|4449|4447|4450|4450|4448|4447|2223
1719300600000|2024-06-25 07:30:00|4450|4448|4449|4448|4450|4449|4447|4445|3174
1719300900000|2024-06-25 07:35:00|4450|4447|4447|4446|4450|4449|4445|4444|4865
1719301200000|2024-06-25 07:40:00|4448|4447|4447|4446|4450|4449|4447|4445|9900
1719301500000|2024-06-25 07:45:00|4448|4447|4451|4450|4451|4450|4447|4447|3431
1719301800000|2024-06-25 07:50:00|4452|4449|4451|4449|4452|4451|4451|4449|5621
1719302100000|2024-06-25 07:55:00|4449|4448|4449|4447|4450|4448|4447|4445|3036
1719302400000|2024-06-25 08:00:00|4448|4446|4451|4449|4451|4449|4447|4446|5820
1719302700000|2024-06-25 08:05:00|4452|4451|4450|4448|4452|4451|4450|4448|2417
1719303000000|2024-06-25 08:10:00|4449|4449|4449|4448|4450|4449|4448|4447|3721
1719303300000|2024-06-25 08:15:00|4448|4447|4447|4446|4450|4448|4447|4446|3938
1719303600000|2024-06-25 08:20:00|4449|4448|4447|4446|4449|4448|4447|4446|3852
1719303900000|2024-06-25 08:25:00|4446|4445|4446|4444|4448|4446|4445|4444|5812
1719304200000|2024-06-25 08:30:00|4445|4443|4444|4443|4446|4443|4444|4443|1929
1719304500000|2024-06-25 08:35:00|||||||||1109
1719304800000|2024-06-25 08:40:00|4445|4444|4445|4444|4446|4445|4445|4444|1577
1719305100000|2024-06-25 08:45:00|4446|4446|4447|4446|4447|4446|4445|4446|1724
1719305400000|2024-06-25 08:50:00|4446|4445|4446|4445|4447|4446|4445|4444|6903
1719305700000|2024-06-25 08:55:00|4447|4446|4447|4446|4449|4447|4447|4446|5838
1719306000000|2024-06-25 09:00:00|4448|4447|4450|4449|4450|4449|4448|4447|5297
1719306300000|2024-06-25 09:05:00|4451|4448|4450|4449|4451|4449|4449|4448|1043
1719306600000|2024-06-25 09:10:00|4449|4448|4448|4447|4449|4448|4448|4447|2535
1719306900000|2024-06-25 09:15:00|4447|4446|4449|4448|4450|4449|4447|4446|6895
1719307200000|2024-06-25 09:20:00|4448|4447|4448|4447|4449|4447|4448|4447|5062
1719307500000|2024-06-25 09:25:00|4447|4446|4449|4448|4451|4450|4447|4445|3350
1719307800000|2024-06-25 09:30:00|4450|4449|4449|4448|4450|4449|4449|4448|4526
1719308100000|2024-06-25 09:35:00|4448|4447|4448|4447|4448|4447|4448|4447|3294
1719308400000|2024-06-25 09:40:00|4447|4446|4447|4446|4447|4446|4446|4445|4185
1719308700000|2024-06-25 09:45:00|4449|4448|4449|4448|4450|4449|4448|4447|3865
1719309000000|2024-06-25 09:50:00|4448|4447|4445|4444|4449|4448|4445|4444|42599
1719309300000|2024-06-25 09:55:00|4446|4445|4445|4444|4446|4445|4445|4444|3172
1719309600000|2024-06-25 10:00:00|4446|4445|4446|4444|4447|4446|4445|4444|2003
1719309900000|2024-06-25 10:05:00|4445|4445|4445|4444|4446|4445|4445|4444|1713
1719310200000|2024-06-25 10:10:00|4446|4445|4448|4447|4448|4447|4446|4445|2398
1719310500000|2024-06-25 10:15:00|4449|4448|4448|4447|4449|4448|4448|4447|5299
1719310800000|2024-06-25 10:20:00|4447|4446|4447|4446|4448|4447|4447|4446|1885
1719311100000|2024-06-25 10:25:00|4446|4445|4447|4446|4448|4447|4446|4445|2524
1719311400000|2024-06-25 10:30:00|4446|4445|4449|4448|4450|4448|4446|4445|2775
1719311700000|2024-06-25 10:35:00|4448|4447|4448|4447|4448|4447|4447|4446|2862
1719312000000|2024-06-25 10:40:00|||||||||1576
1719312300000|2024-06-25 10:45:00|4449|4448|4447|4446|4449|4448|4447|4446|4771
1719312600000|2024-06-25 10:50:00|4448|4447|4448|4447|4449|4448|4448|4447|3222
1719312900000|2024-06-25 10:55:00|4447|4446|4449|4448|4450|4449|4447|4446|6561
1719313200000|2024-06-25 11:00:00|4452|4451|4447|4446|4452|4451|4447|4446|5949
1719313500000|2024-06-25 11:05:00|4446|4445|4444|4443|4446|4445|4444|4443|5374
1719313800000|2024-06-25 11:10:00|4445|4444|4444|4443|4446|4445|4443|4442|3745
1719314100000|2024-06-25 11:15:00|4445|4444|4446|4445|4447|4446|4445|4444|2696
1719314400000|2024-06-25 11:20:00|4447|4446|4447|4446|4449|4448|4447|4446|4086
1719314700000|2024-06-25 11:25:00|4446|4445|4448|4447|4448|4447|4446|4445|3118
1719315000000|2024-06-25 11:30:00|4449|4448|4449|4448|4449|4448|4448|4447|3367
1719315300000|2024-06-25 11:35:00|4448|4447|4449|4448|4449|4448|4448|4447|3481
1719315600000|2024-06-25 11:40:00|4448|4447|4448|4447|4449|4448|4448|4447|3616
1719315900000|2024-06-25 11:45:00|4447|4446|4449|4448|4449|4448|4447|4446|13115
1719316200000|2024-06-25 11:50:00|4450|4449|4450|4448|4451|4450|4449|4448|3427
1719316500000|2024-06-25 11:55:00|4449|4449|4450|4449|4450|4449|4449|4448|3233
1719316800000|2024-06-25 12:00:00|4451|4450|4449|4448|4451|4450|4449|4448|5585
1719317100000|2024-06-25 12:05:00|4450|4449|4449|4448|4450|4449|4449|4448|928
1719317400000|2024-06-25 12:10:00|4448|4447|4449|4448|4449|4448|4447|4446|3421
1719317700000|2024-06-25 12:15:00|4450|4449|4450|4449|4450|4449|4450|4449|5580
1719318000000|2024-06-25 12:20:00|4451|4450|4450|4449|4451|4450|4450|4449|5434
1719318300000|2024-06-25 12:25:00|4449|4448|4450|4449|4450|4449|4449|4448|2710
1719318600000|2024-06-25 12:30:00|4449|4448|4450|4449|4451|4450|4448|4447|3004
1719318900000|2024-06-25 12:35:00|4449|4448|4450|4449|4450|4449|4449|4448|1807
1719319200000|2024-06-25 12:40:00|4449|4448|4450|4448|4450|4449|4449|4448|4939
1719319500000|2024-06-25 12:45:00|4449|4449|4451|4450|4452|4451|4449|4449|1433
1719319800000|2024-06-25 12:50:00|4450|4449|4450|4449|4452|4450|4450|4449|1576
1719320100000|2024-06-25 12:55:00|4451|4450|4450|4449|4451|4450|4450|4449|1544
1719320400000|2024-06-25 13:00:00|4449|4448|4450|4449|4450|4449|4449|4448|2582
1719320700000|2024-06-25 13:05:00|4449|4448|4449|4448|4450|4449|4449|4448|3756
1719321000000|2024-06-25 13:10:00|4450|4449|4450|4449|4450|4449|4449|4448|918
1719321300000|2024-06-25 13:15:00|4449|4448|4446|4445|4450|4449|4446|4445|6125
1719321600000|2024-06-25 13:20:00|4445|4444|4446|4445|4446|4445|4445|4444|29073
1719321900000|2024-06-25 13:25:00|4445|4444|4444|4443|4445|4444|4443|4442|10547
1719322200000|2024-06-25 13:30:00|4446|4445|4445|4444|4447|4446|4443|4442|12663
1719322500000|2024-06-25 13:35:00|4446|4445|4446|4445|4448|4447|4446|4445|7197
1719322800000|2024-06-25 13:40:00|4447|4446|4442|4440|4447|4446|4441|4440|4513
1719323100000|2024-06-25 13:45:00|4443|4441|4441|4440|4443|4442|4439|4438|24178
1719323400000|2024-06-25 13:50:00|4440|4439|4439|4437|4440|4439|4438|4437|10819
1719323700000|2024-06-25 13:55:00|4438|4438|4438|4436|4440|4439|4437|4436|21192
1719324000000|2024-06-25 14:00:00|4437|4437|4436|4435|4440|4439|4436|4435|9910
1719324300000|2024-06-25 14:05:00|4435|4434|4434|4433|4436|4435|4434|4433|4363
1719324600000|2024-06-25 14:10:00|4435|4434|4437|4436|4438|4437|4434|4433|6119
1719324900000|2024-06-25 14:15:00|4438|4437|4440|4439|4441|4440|4437|4436|10250
1719325200000|2024-06-25 14:20:00|4439|4438|4442|4441|4442|4441|4439|4438|7239
1719325500000|2024-06-25 14:25:00|4441|4440|4439|4438|4442|4441|4439|4438|6842
1719325800000|2024-06-25 14:30:00|4440|4439|4440|4439|4442|4441|4439|4438|6569
1719326100000|2024-06-25 14:35:00|4439|4438|4437|4436|4439|4438|4436|4435|13618
1719326400000|2024-06-25 14:40:00|4436|4435|4436|4435|4437|4436|4436|4435|5582
1719326700000|2024-06-25 14:45:00|4435|4434|4436|4435|4438|4437|4435|4434|9873
1719327000000|2024-06-25 14:50:00|4437|4436|4437|4436|4438|4437|4436|4435|7665
1719327300000|2024-06-25 14:55:00|4436|4435|4438|4437|4438|4437|4436|4435|6404
1719327600000|2024-06-25 15:00:00|4437|4436|4433|4432|4437|4436|4433|4432|7562
1719327900000|2024-06-25 15:05:00|4432|4431|4429|4428|4432|4431|4429|4428|9614
1719328200000|2024-06-25 15:10:00|4430|4429|4429|4428|4431|4430|4429|4428|13515
1719328500000|2024-06-25 15:15:00|4430|4429|4429|4428|4431|4430|4429|4428|10160
1719328800000|2024-06-25 15:20:00|4428|4427|4425|4424|4428|4427|4424|4423|9197
1719329100000|2024-06-25 15:25:00|4426|4425|4426|4425|4427|4426|4425|4424|16764
1719385200000|2024-06-26 07:00:00|4440|4433|4433|4431|4440|4437|4432|4429|84361
1719385500000|2024-06-26 07:05:00|4435|4432|4429|4428|4435|4434|4429|4427|11524
1719385800000|2024-06-26 07:10:00|4428|4427|4426|4425|4428|4427|4424|4422|5341
1719386100000|2024-06-26 07:15:00|4425|4423|4425|4424|4426|4425|4422|4421|3989
1719386400000|2024-06-26 07:20:00|4424|4423|4418|4417|4424|4423|4417|4416|5139
1719386700000|2024-06-26 07:25:00|4419|4418|4421|4419|4421|4419|4418|4417|5467
1719387000000|2024-06-26 07:30:00|4420|4418|4419|4417|4421|4419|4419|4417|3534
1719387300000|2024-06-26 07:35:00|4418|4418|4422|4420|4422|4421|4418|4418|2835
1719387600000|2024-06-26 07:40:00|4421|4421|4423|4422|4423|4422|4421|4420|21738
1719387900000|2024-06-26 07:45:00|4422|4421|4420|4419|4423|4421|4420|4419|4278
1719388200000|2024-06-26 07:50:00|4421|4418|4424|4423|4424|4423|4419|4418|2143
1719388500000|2024-06-26 07:55:00|4425|4424|4427|4425|4427|4425|4424|4424|3708
1719388800000|2024-06-26 08:00:00|4428|4426|4430|4429|4431|4430|4428|4425|1805
1719389100000|2024-06-26 08:05:00|4428|4427|4427|4425|4428|4427|4426|4425|4268
1719389400000|2024-06-26 08:10:00|4428|4426|4429|4427|4429|4428|4428|4426|6933
1719389700000|2024-06-26 08:15:00|4428|4428|4427|4426|4429|4428|4427|4426|5304
1719390000000|2024-06-26 08:20:00|4426|4425|4427|4426|4427|4426|4425|4424|1765
1719390300000|2024-06-26 08:25:00|4426|4425|4427|4426|4428|4426|4426|4425|1376
1719390600000|2024-06-26 08:30:00|4428|4427|4430|4429|4432|4431|4428|4427|3134
1719390900000|2024-06-26 08:35:00|4431|4430|4433|4431|4433|4431|4431|4430|2524
1719391200000|2024-06-26 08:40:00|4432|4432|4431|4430|4433|4432|4431|4430|5571
1719391500000|2024-06-26 08:45:00|4432|4431|4431|4429|4432|4431|4430|4429|6420
1719391800000|2024-06-26 08:50:00|4430|4430|4430|4429|4431|4430|4429|4428|3193
1719392100000|2024-06-26 08:55:00|4429|4428|4427|4425|4429|4429|4426|4425|2889
1719392400000|2024-06-26 09:00:00|4428|4426|4429|4427|4429|4428|4428|4425|3168
1719392700000|2024-06-26 09:05:00|4426|4425|4428|4427|4428|4427|4426|4425|2358
1719393000000|2024-06-26 09:10:00|4427|4426|4427|4426|4427|4426|4427|4426|1288
1719393300000|2024-06-26 09:15:00|4426|4425|4427|4426|4427|4426|4426|4425|1796
1719393600000|2024-06-26 09:20:00|4426|4425|4428|4427|4428|4427|4426|4425|2352
1719393900000|2024-06-26 09:25:00|4427|4426|4426|4425|4427|4426|4425|4424|7129
1719394200000|2024-06-26 09:30:00|4425|4424|4422|4421|4425|4424|4422|4421|4067
1719394500000|2024-06-26 09:35:00|4421|4420|4421|4419|4422|4421|4420|4419|4638
1719394800000|2024-06-26 09:40:00|4420|4418|4421|4420|4421|4420|4419|4418|4448
1719395100000|2024-06-26 09:45:00|4420|4419|4420|4419|4420|4419|4420|4419|3906
1719395400000|2024-06-26 09:50:00|4419|4418|4419|4418|4420|4418|4419|4418|1859
1719395700000|2024-06-26 09:55:00|4418|4417|4418|4417|4420|4419|4418|4417|4125
1719396000000|2024-06-26 10:00:00|4419|4418|4419|4417|4420|4418|4418|4417|2110
1719396300000|2024-06-26 10:05:00|4418|4418|4420|4419|4422|4421|4418|4417|4885
1719396600000|2024-06-26 10:10:00|4421|4420|4422|4421|4422|4421|4421|4420|5529
1719396900000|2024-06-26 10:15:00|4421|4420|4422|4421|4422|4421|4421|4420|3917
1719397200000|2024-06-26 10:20:00|4421|4420|4422|4421|4422|4421|4421|4420|3576
1719397500000|2024-06-26 10:25:00|4420|4419|4421|4420|4422|4421|4419|4418|3548
1719397800000|2024-06-26 10:30:00|4420|4419|4419|4418|4420|4419|4419|4418|3746
1719398100000|2024-06-26 10:35:00|4418|4417|4418|4417|4419|4418|4418|4417|4703
1719398400000|2024-06-26 10:40:00|4417|4416|4417|4415|4417|4416|4416|4415|21546
1719398700000|2024-06-26 10:45:00|4416|4414|4416|4415|4417|4415|4414|4413|9173
1719399000000|2024-06-26 10:50:00|4415|4414|4414|4412|4415|4414|4413|4412|6687
1719399300000|2024-06-26 10:55:00|4415|4413|4413|4412|4415|4414|4413|4412|6454
1719399600000|2024-06-26 11:00:00|4414|4411|4408|4407|4414|4411|4408|4407|6069
1719399900000|2024-06-26 11:05:00|4409|4408|4410|4408|4410|4409|4408|4407|4314
1719400200000|2024-06-26 11:10:00|4411|4409|4412|4410|4413|4411|4411|4408|2448
1719400500000|2024-06-26 11:15:00|4411|4411|4410|4409|4413|4412|4409|4408|2286
1719400800000|2024-06-26 11:20:00|4409|4408|4409|4408|4410|4409|4408|4407|3090
1719401100000|2024-06-26 11:25:00|4410|4409|4410|4409|4411|4410|4410|4409|1839
1719401400000|2024-06-26 11:30:00|4411|4410|4409|4408|4411|4410|4409|4408|3565
1719401700000|2024-06-26 11:35:00|4408|4407|4406|4404|4408|4407|4405|4404|4572
1719402000000|2024-06-26 11:40:00|4407|4405|4406|4405|4409|4407|4406|4405|2418
1719402300000|2024-06-26 11:45:00|4405|4404|4408|4407|4408|4407|4405|4404|40076
1719402600000|2024-06-26 11:50:00|4409|4408|4409|4408|4411|4410|4408|4407|6586
1719402900000|2024-06-26 11:55:00|4408|4407|4409|4408|4409|4408|4408|4407|2154
1719403200000|2024-06-26 12:00:00|4408|4407|4408|4407|4409|4408|4407|4406|5606
1719403500000|2024-06-26 12:05:00|4407|4406|4406|4405|4408|4407|4405|4404|4724
1719403800000|2024-06-26 12:10:00|4407|4404|4405|4404|4407|4405|4404|4403|5486
1719404100000|2024-06-26 12:15:00|4404|4403|4404|4403|4405|4404|4404|4403|3934
1719404400000|2024-06-26 12:20:00|4405|4404|4407|4405|4407|4406|4404|4403|6029
1719404700000|2024-06-26 12:25:00|4408|4406|4407|4406|4409|4408|4407|4405|2275
1719405000000|2024-06-26 12:30:00|4406|4405|4409|4407|4409|4408|4406|4405|2870
1719405300000|2024-06-26 12:35:00|4408|4408|4409|4408|4410|4408|4408|4407|5424
1719405600000|2024-06-26 12:40:00|4408|4407|4412|4411|4412|4411|4407|4406|3949
1719405900000|2024-06-26 12:45:00|4411|4410|4405|4404|4412|4411|4404|4403|6823
1719406200000|2024-06-26 12:50:00|4404|4403|4403|4401|4405|4404|4403|4401|2933
1719406500000|2024-06-26 12:55:00|4404|4403|4403|4402|4404|4403|4403|4402|3117
1719406800000|2024-06-26 13:00:00|4404|4403|4405|4404|4405|4404|4403|4403|3974
1719407100000|2024-06-26 13:05:00|4404|4403|4407|4406|4407|4406|4404|4403|5622
1719407400000|2024-06-26 13:10:00|4406|4405|4410|4409|4410|4409|4406|4405|8123
1719407700000|2024-06-26 13:15:00|4411|4410|4410|4409|4412|4411|4410|4409|3937
1719408000000|2024-06-26 13:20:00|4411|4410|4407|4406|4411|4410|4407|4406|8473
1719408300000|2024-06-26 13:25:00|4406|4405|4407|4406|4407|4406|4406|4405|9005
1719408600000|2024-06-26 13:30:00|4405|4404|4407|4406|4407|4406|4404|4403|16958
1719408900000|2024-06-26 13:35:00|4406|4405|4398|4397|4406|4405|4398|4397|12247
1719409200000|2024-06-26 13:40:00|4399|4398|4398|4397|4404|4403|4397|4396|13800
1719409500000|2024-06-26 13:45:00|4399|4398|4399|4398|4400|4399|4397|4396|5435
1719409800000|2024-06-26 13:50:00|4400|4399|4401|4400|4403|4401|4399|4398|7646
1719410100000|2024-06-26 13:55:00|4402|4401|4402|4401|4403|4402|4402|4401|7005
1719410400000|2024-06-26 14:00:00|4404|4402|4401|4400|4404|4402|4400|4399|10435
1719410700000|2024-06-26 14:05:00|4402|4401|4407|4406|4407|4406|4401|4400|8748
1719411000000|2024-06-26 14:10:00|4406|4405|4405|4404|4406|4405|4404|4403|6009
1719411300000|2024-06-26 14:15:00|4404|4403|4404|4403|4406|4405|4402|4400|10598
1719411600000|2024-06-26 14:20:00|4405|4404|4406|4405|4406|4405|4403|4402|8674
1719411900000|2024-06-26 14:25:00|4405|4404|4409|4408|4409|4408|4405|4404|9035
1719412200000|2024-06-26 14:30:00|4410|4409|4413|4412|4413|4412|4410|4409|14841
1719412500000|2024-06-26 14:35:00|4412|4411|4414|4413|4414|4413|4412|4410|7172
1719412800000|2024-06-26 14:40:00|4415|4414|4411|4410|4415|4414|4411|4410|8035
1719413100000|2024-06-26 14:45:00|4410|4409|4413|4412|4414|4413|4410|4409|7166
1719413400000|2024-06-26 14:50:00|4412|4411|4415|4414|4416|4415|4412|4411|8460
1719413700000|2024-06-26 14:55:00|4414|4413|4417|4416|4417|4416|4414|4413|7828
1719414000000|2024-06-26 15:00:00|4418|4417|4424|4423|4424|4423|4418|4417|7144
1719414300000|2024-06-26 15:05:00|4425|4424|4425|4424|4426|4425|4423|4422|8634
1719414600000|2024-06-26 15:10:00|4426|4423|4424|4423|4426|4425|4422|4421|14941
1719414900000|2024-06-26 15:15:00|4425|4424|4430|4429|4430|4429|4424|4423|13116
1719415200000|2024-06-26 15:20:00|4429|4428|4427|4426|4429|4428|4425|4424|23308
1719415500000|2024-06-26 15:25:00|4428|4427|4425|4424|4429|4428|4425|4424|17329
1719471600000|2024-06-27 07:00:00|4420|4415|4423|4420|4423|4420|4415|4412|8780
1719471900000|2024-06-27 07:05:00|4422|4422|4424|4421|4426|4423|4421|4419|6900
1719472200000|2024-06-27 07:10:00|4423|4420|4428|4425|4428|4425|4420|4418|6665
1719472500000|2024-06-27 07:15:00|4429|4427|4431|4429|4434|4432|4429|4427|2900
1719472800000|2024-06-27 07:20:00|4429|4427|4427|4425|4431|4429|4427|4425|2996
1719473100000|2024-06-27 07:25:00|4426|4424|4430|4428|4431|4429|4424|4423|5059
1719473400000|2024-06-27 07:30:00|4431|4429|4431|4430|4436|4434|4431|4429|5047
1719473700000|2024-06-27 07:35:00|4430|4428|4432|4430|4433|4431|4429|4427|4074
1719474000000|2024-06-27 07:40:00|4433|4431|4431|4430|4433|4431|4431|4430|1251
1719474300000|2024-06-27 07:45:00|4430|4429|4428|4427|4431|4429|4428|4427|4236
1719474600000|2024-06-27 07:50:00|4430|4428|4429|4428|4430|4429|4429|4428|3556
1719474900000|2024-06-27 07:55:00|4430|4429|4430|4429|4432|4430|4430|4429|1226
1719475200000|2024-06-27 08:00:00|4431|4428|4432|4431|4434|4432|4431|4428|1368
1719475500000|2024-06-27 08:05:00|4433|4432|4432|4430|4434|4432|4429|4428|1955
1719475800000|2024-06-27 08:10:00|4431|4429|4429|4428|4433|4431|4429|4428|4708
1719476100000|2024-06-27 08:15:00|4430|4429|4432|4431|4432|4431|4429|4428|3256
1719476400000|2024-06-27 08:20:00|4433|4430|4432|4431|4433|4432|4431|4430|4700
1719476700000|2024-06-27 08:25:00|4433|4430|4433|4432|4433|4432|4431|4430|6411
1719477000000|2024-06-27 08:30:00|4432|4431|4434|4433|4435|4434|4432|4430|4293
1719477300000|2024-06-27 08:35:00|4433|4432|4431|4429|4433|4432|4431|4429|6590
1719477600000|2024-06-27 08:40:00|4430|4428|4430|4428|4430|4428|4429|4427|5772
1719477900000|2024-06-27 08:45:00|4429|4427|4425|4424|4429|4427|4425|4423|5253
1719478200000|2024-06-27 08:50:00|4426|4425|4424|4423|4426|4425|4423|4422|4590
1719478500000|2024-06-27 08:55:00|4425|4424|4425|4424|4425|4424|4424|4423|1561
1719478800000|2024-06-27 09:00:00|4424|4423|4424|4423|4426|4424|4424|4423|6213
1719479100000|2024-06-27 09:05:00|4423|4422|4419|4418|4424|4423|4419|4418|5121
1719479400000|2024-06-27 09:10:00|4420|4419|4422|4420|4422|4421|4420|4419|2910
1719479700000|2024-06-27 09:15:00|4423|4421|4423|4422|4423|4422|4422|4421|2372
1719480000000|2024-06-27 09:20:00|4422|4421|4422|4420|4423|4421|4421|4420|3534
1719480300000|2024-06-27 09:25:00|4421|4419|4419|4418|4422|4421|4419|4418|5602
1719480600000|2024-06-27 09:30:00|4420|4417|4418|4417|4421|4419|4418|4417|3737
1719480900000|2024-06-27 09:35:00|4419|4416|4415|4414|4419|4416|4415|4414|5343
1719481200000|2024-06-27 09:40:00|4414|4413|4414|4413|4415|4413|4414|4413|2291
1719481500000|2024-06-27 09:45:00|4413|4411|4412|4410|4413|4412|4411|4409|2423
1719481800000|2024-06-27 09:50:00|4411|4409|4410|4409|4411|4410|4409|4408|7379
1719482100000|2024-06-27 09:55:00|4409|4408|4408|4406|4409|4408|4406|4405|3851
1719482400000|2024-06-27 10:00:00|4409|4407|4409|4408|4412|4410|4408|4407|3563
1719482700000|2024-06-27 10:05:00|4410|4407|4409|4407|4410|4407|4408|4407|4170
1719483000000|2024-06-27 10:10:00|4408|4408|4409|4407|4410|4408|4407|4406|6011
1719483300000|2024-06-27 10:15:00|4410|4408|4409|4408|4411|4410|4409|4408|5529
1719483600000|2024-06-27 10:20:00|4408|4407|4406|4405|4408|4407|4406|4405|2768
1719483900000|2024-06-27 10:25:00|4407|4406|4404|4403|4408|4406|4404|4403|3824
1719484200000|2024-06-27 10:30:00|4406|4402|4403|4402|4407|4406|4401|4400|9634
1719484500000|2024-06-27 10:35:00|4404|4403|4405|4404|4406|4405|4402|4400|8516
1719484800000|2024-06-27 10:40:00|4406|4405|4405|4404|4407|4406|4405|4404|5236
1719485100000|2024-06-27 10:45:00|4404|4403|4402|4401|4405|4403|4402|4401|2825
1719485400000|2024-06-27 10:50:00|4403|4402|4402|4401|4403|4402|4402|4401|7066
1719485700000|2024-06-27 10:55:00|4403|4402|4401|4399|4403|4402|4398|4396|5177
1719486000000|2024-06-27 11:00:00|4400|4400|4402|4400|4402|4400|4399|4398|3599
1719486300000|2024-06-27 11:05:00|4401||4401||4402||4401||135
1719486600000|2024-06-27 11:10:00|4400|4399|4401|4400|4401|4400|4399|4398|4360
1719486900000|2024-06-27 11:15:00|4403|4402|4403|4402|4404|4402|4403|4402|1402
1719487200000|2024-06-27 11:20:00|4404|4403|4404|4403|4404|4403|4403|4403|5829
1719487500000|2024-06-27 11:25:00|4403|4402|4404|4402|4405|4403|4403|4402|4951
1719487800000|2024-06-27 11:30:00|4403|4403|4404|4402|4406|4405|4403|4402|7565
1719488100000|2024-06-27 11:35:00|4403|4403|4401|4400|4404|4403|4401|4400|2743
1719488400000|2024-06-27 11:40:00|4400|4399|4400|4398|4401|4399|4400|4398|2004
1719488700000|2024-06-27 11:45:00|4399|4399|4401|4400|4401|4400|4399|4399|10401
1719489000000|2024-06-27 11:50:00|4403|4401|4405|4404|4405|4404|4401|4400|7703
1719489300000|2024-06-27 11:55:00|4404|4403|4406|4405|4406|4405|4404|4403|7380
1719489600000|2024-06-27 12:00:00|4404|4403|4409|4408|4409|4408|4404|4403|7144
1719489900000|2024-06-27 12:05:00|4410|4409|4412|4410|4412|4411|4408|4407|7659
1719490200000|2024-06-27 12:10:00|4413|4411|4410|4409|4413|4412|4410|4409|2183
1719490500000|2024-06-27 12:15:00|4409|4408|4410|4409|4410|4409|4409|4408|992
1719490800000|2024-06-27 12:20:00|4412|4410|4411|4409|4412|4411|4410|4409|2860
1719491100000|2024-06-27 12:25:00|4410|4410|4414|4412|4414|4412|4410|4410|2442
1719491400000|2024-06-27 12:30:00|4412|4410|4413|4411|4414|4413|4411|4410|10200
1719491700000|2024-06-27 12:35:00|4412|4410|4412|4410|4413|4411|4411|4409|1443
1719492000000|2024-06-27 12:40:00|4411|4411|4413|4412|4413|4412|4411|4409|2437
1719492300000|2024-06-27 12:45:00|4412|4411|4410|4408|4413|4411|4410|4408|2435
1719492600000|2024-06-27 12:50:00|4411|4409|4410|4409|4411|4409|4409|4407|1599
1719492900000|2024-06-27 12:55:00|4409|4408|4413|4412|4413|4412|4409|4407|1859
1719493200000|2024-06-27 13:00:00|4412|4411|4413|4411|4413|4412|4412|4411|2018
1719493500000|2024-06-27 13:05:00|4412|4412|4415|4413|4415|4413|4412|4412|2722
1719493800000|2024-06-27 13:10:00|4414|4414|4413|4412|4415|4414|4413|4412|1567
1719494100000|2024-06-27 13:15:00|4412|4411|4410|4409|4412|4411|4410|4409|3574
1719494400000|2024-06-27 13:20:00|4409|4408|4407|4406|4409|4408|4407|4406|4978
1719494700000|2024-06-27 13:25:00|4408|4405|4409|4407|4409|4408|4407|4405|8891
1719495000000|2024-06-27 13:30:00|4408|4408|4406|4404|4410|4408|4405|4404|5222
1719495300000|2024-06-27 13:35:00|4405|4405|4404|4403|4409|4408|4404|4403|6967
1719495600000|2024-06-27 13:40:00|4405|4404|4405|4404|4407|4405|4403|4402|6116
1719495900000|2024-06-27 13:45:00|4404|4403|4403|4401|4405|4404|4398|4397|10346
1719496200000|2024-06-27 13:50:00|4402|4402|4405|4404|4406|4405|4402|4402|6643
1719496500000|2024-06-27 13:55:00|4404|4403|4406|4405|4407|4406|4404|4403|5448
1719496800000|2024-06-27 14:00:00|4405|4404|4408|4406|4410|4408|4405|4404|9218
1719497100000|2024-06-27 14:05:00|4407|4407|4410|4409|4410|4409|4407|4407|4753
1719497400000|2024-06-27 14:10:00|4409|4408|4408|4407|4410|4409|4408|4407|15346
1719497700000|2024-06-27 14:15:00|4409|4408|4409|4408|4411|4410|4408|4408|6127
1719498000000|2024-06-27 14:20:00|4410|4409|4412|4411|4412|4411|4409|4409|7308
1719498300000|2024-06-27 14:25:00|4411|4410|4409|4408|4411|4410|4409|4408|10028
1719498600000|2024-06-27 14:30:00|4410|4409|4411|4410|4411|4410|4409|4408|3275
1719498900000|2024-06-27 14:35:00|4412|4411|4411|4409|4413|4411|4410|4409|4201
1719499200000|2024-06-27 14:40:00|4410|4408|4406|4405|4410|4408|4405|4403|6746
1719499500000|2024-06-27 14:45:00|4407|4406|4407|4405|4408|4407|4406|4405|6634
1719499800000|2024-06-27 14:50:00|4406|4404|4407|4406|4408|4407|4405|4404|6732
1719500100000|2024-06-27 14:55:00|4408|4405|4405|4404|4408|4407|4405|4403|8730
1719500400000|2024-06-27 15:00:00|4404|4403|4405|4404|4406|4405|4404|4403|9550
1719500700000|2024-06-27 15:05:00|4406|4405|4397|4396|4406|4405|4397|4396|11242
1719501000000|2024-06-27 15:10:00|4396|4395|4385|4384|4397|4395|4385|4383|20829
1719501300000|2024-06-27 15:15:00|4386|4385|4393|4392|4393|4392|4385|4384|29929
1719501600000|2024-06-27 15:20:00|4392|4391|4388|4386|4393|4392|4386|4384|21630
1719501900000|2024-06-27 15:25:00|4387|4387|4383|4382|4390|4388|4382|4381|17756
1719558000000|2024-06-28 07:00:00|4386|4376|4398|4396|4399|4397|4386|4376|40057
1719558300000|2024-06-28 07:05:00|4400|4397|4391|4390|4402|4400|4391|4390|11365
1719558600000|2024-06-28 07:10:00|4392|4389|4383|4381|4393|4391|4383|4381|9920
1719558900000|2024-06-28 07:15:00|4384|4382|4380|4378|4385|4384|4379|4378|9937
1719559200000|2024-06-28 07:20:00|4379|4377|4377|4376|4380|4378|4376|4375|7946
1719559500000|2024-06-28 07:25:00|4378|4377|4377|4375|4378|4377|4375|4374|4460
1719559800000|2024-06-28 07:30:00|4376|4373|4376|4375|4376|4375|4373|4372|5228
1719560100000|2024-06-28 07:35:00|4374|4373|4368|4366|4374|4373|4368|4366|2658
1719560400000|2024-06-28 07:40:00|4367|4365|4371|4369|4371|4369|4366|4365|4358
1719560700000|2024-06-28 07:45:00|4370|4370|4371|4370|4374|4372|4370|4370|7282
1719561000000|2024-06-28 07:50:00|4372|4371|4371|4369|4374|4372|4369|4368|3904
1719561300000|2024-06-28 07:55:00|4372|4370|4371|4370|4373|4371|4370|4369|20180
1719561600000|2024-06-28 08:00:00|4370|4369|4361|4359|4371|4369|4360|4359|5207
1719561900000|2024-06-28 08:05:00|4360|4358|4368|4366|4369|4367|4360|4358|3658
1719562200000|2024-06-28 08:10:00|4369|4367|4367|4366|4369|4368|4366|4364|2885
1719562500000|2024-06-28 08:15:00|4368|4365|4371|4369|4372|4370|4366|4365|3750
1719562800000|2024-06-28 08:20:00|4370|4368|4367|4366|4370|4368|4367|4365|2392
1719563100000|2024-06-28 08:25:00|4368|4367|4367|4365|4369|4367|4366|4365|2700
1719563400000|2024-06-28 08:30:00|4366|4366|4366|4364|4370|4368|4364|4363|6644
1719563700000|2024-06-28 08:35:00|4365|4365|4365|4363|4366|4365|4364|4362|5423
1719564000000|2024-06-28 08:40:00|4366|4364|4368|4366|4368|4367|4364|4363|2624
1719564300000|2024-06-28 08:45:00|4366|4367|4363|4361|4368|4367|4362|4360|5177
1719564600000|2024-06-28 08:50:00|4364|4362|4364|4362|4364|4363|4361|4360|5612
1719564900000|2024-06-28 08:55:00|4363|4363|4361|4359|4364|4363|4360|4359|5183
1719565200000|2024-06-28 09:00:00|4360|4358|4359|4358|4360|4358|4358|4357|6109
1719565500000|2024-06-28 09:05:00|4360|4357|4358|4356|4360|4359|4357|4356|5825
1719565800000|2024-06-28 09:10:00|4359|4357|4365|4363|4365|4363|4359|4357|3772
1719566100000|2024-06-28 09:15:00|4366|4364|4366|4364|4366|4365|4364|4363|4847
1719566400000|2024-06-28 09:20:00|4365|4363|4364|4362|4366|4365|4364|4362|2962
1719566700000|2024-06-28 09:25:00|4363|4363|4364|4363|4366|4364|4363|4363|3546
1719567000000|2024-06-28 09:30:00|4365|4364|4367|4365|4367|4366|4365|4363|2952
1719567300000|2024-06-28 09:35:00|4366|4366|4366|4364|4368|4366|4365|4364|3892
1719567600000|2024-06-28 09:40:00|4365|4365|4369|4367|4369|4367|4365|4364|4153
1719567900000|2024-06-28 09:45:00|4368|4366|4369|4368|4369|4368|4366|4365|5424
1719568200000|2024-06-28 09:50:00|4368|4367|4365|4363|4368|4367|4364|4363|3234
1719568500000|2024-06-28 09:55:00|4366|4364|4367|4365|4370|4369|4366|4364|6531
1719568800000|2024-06-28 10:00:00|4366|4366|4365|4364|4366|4366|4364|4363|5274
1719569100000|2024-06-28 10:05:00|4366|4365|4364|4362|4367|4366|4364|4362|5217
1719569400000|2024-06-28 10:10:00|4363|4363|4361|4360|4364|4363|4361|4360|13357
1719569700000|2024-06-28 10:15:00|4362|4361|4361|4360|4364|4363|4360|4359|11322
1719570000000|2024-06-28 10:20:00|4362|4361|4362|4360|4363|4361|4361|4360|3470
1719570300000|2024-06-28 10:25:00|4361|4361|4362|4360|4363|4361|4361|4360|136412
1719570600000|2024-06-28 10:30:00|4361|4361|4359|4357|4362|4361|4359|4357|3686
1719570900000|2024-06-28 10:35:00|4358|4358|4360|4358|4361|4359|4358|4357|3395
1719571200000|2024-06-28 10:40:00|4361|4359|4360|4359|4361|4360|4360|4358|6476
1719571500000|2024-06-28 10:45:00|4359|4358|4357|4356|4359|4358|4357|4356|2374
1719571800000|2024-06-28 10:50:00|4358|4357|4357|4356|4358|4357|4357|4356|5472
1719572100000|2024-06-28 10:55:00|4358|4357|4357|4356|4359|4358|4357|4356|4075
1719572400000|2024-06-28 11:00:00|4358|4357|4360|4358|4360|4359|4358|4357|2488
1719572700000|2024-06-28 11:05:00|4361|4359|4358|4357|4361|4360|4358|4357|4043
1719573000000|2024-06-28 11:10:00|4357|4356|4353|4352|4357|4357|4353|4352|40714
1719573300000|2024-06-28 11:15:00|4354|4351|4351|4349|4354|4352|4351|4349|6357
1719573600000|2024-06-28 11:20:00|4350|4350|4350|4349|4350|4350|4349|4348|3059
1719573900000|2024-06-28 11:25:00|4351|4350|4352|4350|4353|4351|4351|4349|3837
1719574200000|2024-06-28 11:30:00|4351|4349|4347|4346|4351|4350|4347|4346|2810
1719574500000|2024-06-28 11:35:00|4348|4345|4345|4343|4348|4346|4344|4343|2767
1719574800000|2024-06-28 11:40:00|4344|4342|4344|4342|4345|4344|4342|4341|5606
1719575100000|2024-06-28 11:45:00|4343|4343|4342|4341|4344|4343|4342|4341|4108
1719575400000|2024-06-28 11:50:00|4343|4342|4342|4340|4344|4342|4341|4340|4467
1719575700000|2024-06-28 11:55:00|4341|4341|4341|4339|4342|4341|4340|4339|6558
1719576000000|2024-06-28 12:00:00|4342|4341|4340|4338|4344|4342|4339|4338|6389
1719576300000|2024-06-28 12:05:00|4342|4340|4340|4338|4342|4340|4340|4338|3254
1719576600000|2024-06-28 12:10:00|4339|4339|4338|4337|4340|4339|4337|4336|5006
1719576900000|2024-06-28 12:15:00|4339|4336|4337|4335|4339|4337|4336|4335|4378
1719577200000|2024-06-28 12:20:00|4338|4336|4333|4331|4339|4337|4332|4331|6159
1719577500000|2024-06-28 12:25:00|4334|4332|4335|4333|4336|4335|4333|4332|12043
1719577800000|2024-06-28 12:30:00|4334|4332|4337|4336|4338|4337|4334|4332|6179
1719578100000|2024-06-28 12:35:00|4338|4337|4338|4337|4340|4339|4337|4336|9075
1719578400000|2024-06-28 12:40:00|4337|4336|4337|4336|4339|4338|4335|4334|8767
1719578700000|2024-06-28 12:45:00|4338|4337|4342|4340|4343|4341|4337|4337|3522
1719579000000|2024-06-28 12:50:00|4341|4341|4345|4344|4346|4344|4341|4341|4861
1719579300000|2024-06-28 12:55:00|4346|4345|4347|4345|4348|4346|4346|4345|6824
1719579600000|2024-06-28 13:00:00|4346|4344|4346|4344|4347|4346|4346|4344|3095
1719579900000|2024-06-28 13:05:00|4345|4343|4345|4344|4346|4345|4343|4342|10316
1719580200000|2024-06-28 13:10:00|4344|4343|4345|4343|4346|4345|4342|4341|9489
1719580500000|2024-06-28 13:15:00|4346|4344|4346|4345|4347|4346|4345|4343|5535
1719580800000|2024-06-28 13:20:00|4347|4346|4350|4349|4352|4350|4347|4346|10404
1719581100000|2024-06-28 13:25:00|4349|4348|4346|4345|4351|4349|4346|4345|6926
1719581400000|2024-06-28 13:30:00|4347|4346|4346|4344|4347|4346|4342|4340|13634
1719581700000|2024-06-28 13:35:00|4345|4343|4340|4338|4345|4344|4338|4337|8124
1719582000000|2024-06-28 13:40:00|4341|4339|4339|4338|4343|4341|4339|4337|6540
1719582300000|2024-06-28 13:45:00|4340|4337|4333|4332|4340|4337|4332|4331|11514
1719582600000|2024-06-28 13:50:00|4332|4331|4332|4331|4336|4335|4332|4331|8969
1719582900000|2024-06-28 13:55:00|4333|4332|4333|4331|4334|4332|4332|4330|8441
1719583200000|2024-06-28 14:00:00|4335|4332|4335|4333|4335|4334|4331|4330|14835
1719583500000|2024-06-28 14:05:00|4334|4334|4344|4342|4344|4342|4334|4334|8413
1719583800000|2024-06-28 14:10:00|4343|4341|4339|4338|4344|4343|4339|4337|10097
1719584100000|2024-06-28 14:15:00|4338|4337|4341|4339|4341|4339|4338|4337|6032
1719584400000|2024-06-28 14:20:00|4340|4338|4346|4344|4347|4346|4339|4338|15635
1719584700000|2024-06-28 14:25:00|4347|4345|4349|4347|4350|4349|4347|4345|7061
1719585000000|2024-06-28 14:30:00|4350|4348|4355|4354|4355|4354|4347|4346|15055
1719585300000|2024-06-28 14:35:00|4356|4353|4352|4351|4356|4354|4352|4351|10265
1719585600000|2024-06-28 14:40:00|4353|4350|4348|4347|4353|4350|4348|4347|8618
1719585900000|2024-06-28 14:45:00|4349|4348|4349|4348|4354|4353|4349|4347|11341
1719586200000|2024-06-28 14:50:00|4350|4349|4348|4347|4351|4349|4347|4346|11574
1719586500000|2024-06-28 14:55:00|4347|4346|4344|4343|4347|4346|4342|4341|13384
1719586800000|2024-06-28 15:00:00|4343|4342|4342|4341|4346|4344|4342|4341|10686
1719587100000|2024-06-28 15:05:00|4341|4340|4339|4338|4342|4341|4338|4337|11559
1719587400000|2024-06-28 15:10:00|4340|4339|4343|4342|4344|4343|4340|4338|13903
1719587700000|2024-06-28 15:15:00|4344|4343|4344|4343|4345|4344|4342|4341|12997
1719588000000|2024-06-28 15:20:00|4345|4344|4346|4344|4347|4345|4344|4343|12974
1719588300000|2024-06-28 15:25:00|4345|4343|4345|4344|4346|4345|4343|4342|14398
1719817200000|2024-07-01 07:00:00|4369|4365|4347|4344|4375|4371|4347|4344|10709
1719817500000|2024-07-01 07:05:00|4346|4343|4343|4341|4352|4350|4343|4341|13761
1719817800000|2024-07-01 07:10:00|4344|4340|4343|4342|4344|4343|4340|4338|5261
1719818100000|2024-07-01 07:15:00|4344|4341|4339|4337|4344|4343|4335|4334|7470
1719818400000|2024-07-01 07:20:00|4340|4338|4341|4339|4343|4341|4340|4337|4418
1719818700000|2024-07-01 07:25:00|4340|4340|4338|4336|4341|4340|4334|4332|5394
1719819000000|2024-07-01 07:30:00|4337|4337|4341|4340|4345|4344|4337|4336|9245
1719819300000|2024-07-01 07:35:00|4340|4339|4338|4336|4341|4339|4338|4336|5521
1719819600000|2024-07-01 07:40:00|4337|4337|4346|4344|4346|4344|4337|4337|3800
1719819900000|2024-07-01 07:45:00|4345|4345|4346|4345|4348|4346|4343|4342|5091
1719820200000|2024-07-01 07:50:00|4347|4344|4347|4345|4347|4346|4345|4344|2569
1719820500000|2024-07-01 07:55:00|4346|4344|4349|4348|4349|4348|4345|4344|3249
1719820800000|2024-07-01 08:00:00|4350|4347|4354|4352|4354|4352|4349|4347|6496
1719821100000|2024-07-01 08:05:00|4356|4353|4359|4358|4360|4359|4354|4353|13578
1719821400000|2024-07-01 08:10:00|4358|4357|4354|4352|4358|4357|4354|4352|12672
1719821700000|2024-07-01 08:15:00|4355|4353|4354|4352|4355|4354|4353|4351|9174
1719822000000|2024-07-01 08:20:00|4355|4353|4352|4351|4358|4357|4352|4351|14341
1719822300000|2024-07-01 08:25:00|4353|4350|4362|4359|4365|4363|4352|4350|9818
1719822600000|2024-07-01 08:30:00|4361|4360|4359|4358|4365|4364|4358|4357|10946
1719822900000|2024-07-01 08:35:00|4358|4357|4353|4351|4358|4357|4352|4350|14843
1719823200000|2024-07-01 08:40:00|4354|4352|4357|4356|4358|4357|4354|4351|6106
1719823500000|2024-07-01 08:45:00|4359|4357|4359|4358|4361|4360|4358|4356|4049
1719823800000|2024-07-01 08:50:00|4360|4357|4359|4357|4361|4360|4358|4357|3843
1719824100000|2024-07-01 08:55:00|4358|4358|4360|4358|4360|4359|4357|4355|2925
1719824400000|2024-07-01 09:00:00|4361|4359|4357|4355|4363|4362|4357|4355|5143
1719824700000|2024-07-01 09:05:00|4356|4356|4355|4354|4357|4356|4354|4352|3746
1719825000000|2024-07-01 09:10:00|4356|4355|4357|4356|4357|4356|4355|4353|3272
1719825300000|2024-07-01 09:15:00|4356|4355|4359|4358|4361|4360|4356|4355|5118
1719825600000|2024-07-01 09:20:00|4360|4359|4359|4357|4361|4359|4355|4354|5032
1719825900000|2024-07-01 09:25:00|4358|4358|4362|4361|4363|4362|4358|4357|10347
1719826200000|2024-07-01 09:30:00|4361|4360|4362|4360|4363|4362|4361|4360|4086
1719826500000|2024-07-01 09:35:00|4363|4361|4365|4364|4366|4365|4362|4360|6356
1719826800000|2024-07-01 09:40:00|4364|4363|4362|4361|4366|4364|4362|4361|4242
1719827100000|2024-07-01 09:45:00|4361|4360|4356|4355|4361|4360|4356|4355|3037
1719827400000|2024-07-01 09:50:00|4357|4354|4359|4358|4360|4359|4356|4354|2725
1719827700000|2024-07-01 09:55:00|4358|4357|4360|4359|4361|4360|4358|4356|2275
1719828000000|2024-07-01 10:00:00|4361|4360|4362|4360|4363|4362|4361|4360|2947
1719828300000|2024-07-01 10:05:00|4361|4361|4361|4360|4362|4361|4361|4360|2244
1719828600000|2024-07-01 10:10:00|4360|4359|4360|4359|4362|4361|4360|4359|4199
1719828900000|2024-07-01 10:15:00|4359|4358|4358|4357|4360|4359|4357|4356|2728
1719829200000|2024-07-01 10:20:00|4359|4356|4359|4357|4360|4359|4358|4356|3482
1719829500000|2024-07-01 10:25:00|4358|4356|4354|4353|4358|4356|4354|4353|2624
1719829800000|2024-07-01 10:30:00|4355|4354|4356|4355|4359|4358|4354|4353|7968
1719830100000|2024-07-01 10:35:00|4355|4354|4354|4353|4357|4356|4353|4352|3739
1719830400000|2024-07-01 10:40:00|4353|4352|4353|4352|4353|4352|4352|4350|3130
1719830700000|2024-07-01 10:45:00|4352|4351|4351|4350|4353|4352|4351|4350|2414
1719831000000|2024-07-01 10:50:00|4352|4351|4351|4350|4352|4351|4350|4349|2332
1719831300000|2024-07-01 10:55:00|4352|4351|4352|4351|4354|4352|4352|4350|2961
1719831600000|2024-07-01 11:00:00|4351|4349|4351|4349|4352|4351|4350|4349|3380
1719831900000|2024-07-01 11:05:00|4350|4350|4351|4349|4351|4350|4350|4349|5316
1719832200000|2024-07-01 11:10:00|4350|4350|4351|4350|4352|4351|4350|4350|5396
1719832500000|2024-07-01 11:15:00|4352|4351|4353|4352|4353|4352|4351|4350|6521
1719832800000|2024-07-01 11:20:00|4354|4353|4354|4353|4354|4353|4354|4353|3754
1719833100000|2024-07-01 11:25:00|4355|4354|4353|4352|4355|4354|4353|4352|1134
1719833400000|2024-07-01 11:30:00|4354|4353|4351|4350|4354|4353|4351|4349|5569
1719833700000|2024-07-01 11:35:00|4352|4351|4352|4350|4352|4351|4351|4350|2600
1719834000000|2024-07-01 11:40:00|4351|4351|4351|4349|4352|4351|4350|4349|2356
1719834300000|2024-07-01 11:45:00|4350|4350|4351|4349|4353|4351|4350|4349|3715
1719834600000|2024-07-01 11:50:00|4350|4350|4352|4351|4353|4351|4350|4349|1397
1719834900000|2024-07-01 11:55:00|4351|4350|4351|4350|4352|4350|4351|4349|1193
1719835200000|2024-07-01 12:00:00|4352|4351|4353|4352|4353|4352|4351|4350|2457
1719835500000|2024-07-01 12:05:00|4354|4353|4350|4349|4354|4353|4350|4349|5621
1719835800000|2024-07-01 12:10:00|4351|4350|4351|4350|4351|4350|4350|4349|6159
1719836100000|2024-07-01 12:15:00|4350|4349|4351|4350|4351|4350|4350|4349|2919
1719836400000|2024-07-01 12:20:00|4352|4351|4352|4350|4352|4351|4351|4350|2770
1719836700000|2024-07-01 12:25:00|4353|4351|4353|4351|4353|4352|4352|4351|2264
1719837000000|2024-07-01 12:30:00|4352|4352|4355|4354|4355|4354|4352|4351|1062
1719837300000|2024-07-01 12:35:00|4354|4353|4353|4352|4354|4353|4353|4352|1886
1719837600000|2024-07-01 12:40:00|4354|4353|4356|4355|4356|4355|4354|4353|4457
1719837900000|2024-07-01 12:45:00|4355|4354|4351|4350|4356|4355|4351|4350|6733
1719838200000|2024-07-01 12:50:00|4350|4349|4353|4352|4353|4352|4350|4349|9516
1719838500000|2024-07-01 12:55:00|4352|4351|4352|4351|4353|4351|4351|4350|9925
1719838800000|2024-07-01 13:00:00|4353|4352|4353|4352|4358|4356|4353|4352|11784
1719839100000|2024-07-01 13:05:00|4352|4351|4346|4345|4352|4351|4346|4345|18365
1719839400000|2024-07-01 13:10:00|4351|4349|4353|4351|4354|4353|4348|4347|13526
1719839700000|2024-07-01 13:15:00|4352|4352|4357|4355|4357|4355|4352|4352|7578
1719840000000|2024-07-01 13:20:00|4358|4356|4364|4362|4364|4362|4357|4356|4068
1719840300000|2024-07-01 13:25:00|4365|4363|4366|4365|4367|4365|4364|4363|7003
1719840600000|2024-07-01 13:30:00|4367|4366|4379|4377|4379|4377|4367|4366|21239
1719840900000|2024-07-01 13:35:00|4380|4379|4381|4380|4384|4383|4379|4377|19660
1719841200000|2024-07-01 13:40:00|4382|4381|4391|4390|4391|4390|4382|4381|11312
1719841500000|2024-07-01 13:45:00|4392|4391|4389|4388|4395|4394|4389|4387|48989
1719841800000|2024-07-01 13:50:00|4388|4387|4387|4386|4392|4391|4386|4384|66168
1719842100000|2024-07-01 13:55:00|4386|4385|4383|4381|4386|4385|4383|4381|8157
1719842400000|2024-07-01 14:00:00|4384|4380|4381|4380|4387|4385|4379|4378|15108
1719842700000|2024-07-01 14:05:00|4382|4381|4378|4377|4385|4384|4377|4376|23027
1719843000000|2024-07-01 14:10:00|4379|4376|4376|4375|4381|4380|4376|4375|14922
1719843300000|2024-07-01 14:15:00|4375|4374|4376|4374|4377|4376|4374|4373|7907
1719843600000|2024-07-01 14:20:00|4375|4373|4369|4368|4375|4373|4369|4368|9715
1719843900000|2024-07-01 14:25:00|4370|4369|4376|4374|4376|4374|4370|4368|14852
1719844200000|2024-07-01 14:30:00|4377|4375|4373|4371|4379|4378|4373|4371|16515
1719844500000|2024-07-01 14:35:00|4372|4372|4370|4369|4373|4372|4369|4368|12089
1719844800000|2024-07-01 14:40:00|4371|4368|4364|4362|4371|4368|4362|4361|9063
1719845100000|2024-07-01 14:45:00|4363|4361|4359|4358|4364|4363|4359|4358|11832
1719845400000|2024-07-01 14:50:00|4360|4359|4361|4359|4363|4361|4358|4357|8310
1719845700000|2024-07-01 14:55:00|4362|4360|4363|4361|4365|4363|4361|4359|9019
1719846000000|2024-07-01 15:00:00|4362|4360|4362|4360|4362|4361|4360|4359|8832
1719846300000|2024-07-01 15:05:00|4361|4362|4366|4365|4366|4365|4361|4361|10968
1719846600000|2024-07-01 15:10:00|4365|4364|4363|4362|4366|4364|4363|4362|10330
1719846900000|2024-07-01 15:15:00|4364|4363|4361|4360|4364|4363|4361|4360|7935
1719847200000|2024-07-01 15:20:00|4360|4359|4355|4354|4360|4359|4355|4354|16296
1719847500000|2024-07-01 15:25:00|4356|4355|4355|4354|4357|4356|4354|4353|20087
1719903600000|2024-07-02 07:00:00|4345|4306|4290|4286|4345|4306|4288|4285|6785
1719903900000|2024-07-02 07:05:00|4289|4287|4303|4300|4305|4302|4289|4286|6428
1719904200000|2024-07-02 07:10:00|4302|4301|4285|4282|4302|4301|4285|4282|2864
1719904500000|2024-07-02 07:15:00|4286|4283|4290|4287|4291|4289|4285|4282|3757
1719904800000|2024-07-02 07:20:00|4290|4288|4280|4278|4291|4290|4279|4278|5072
1719905100000|2024-07-02 07:25:00|4279|4279|4277|4275|4281|4279|4276|4275|13453
1719905400000|2024-07-02 07:30:00|4276|4274|4271|4269|4278|4276|4270|4269|21020
1719905700000|2024-07-02 07:35:00|4270|4268|4280|4278|4280|4279|4268|4267|10680
1719906000000|2024-07-02 07:40:00|4279|4277|4285|4284|4286|4284|4278|4277|5963
1719906300000|2024-07-02 07:45:00|4284|4283|4281|4279|4285|4283|4280|4278|4634
1719906600000|2024-07-02 07:50:00|4279|4278|4277|4275|4280|4278|4277|4275|7024
1719906900000|2024-07-02 07:55:00|4278|4276|4281|4280|4282|4280|4278|4276|4410
1719907200000|2024-07-02 08:00:00|4280|4279|4287|4285|4287|4285|4280|4279|9010
1719907500000|2024-07-02 08:05:00|4289|4286|4286|4284|4289|4288|4285|4283|3567
1719907800000|2024-07-02 08:10:00|4285|4285|4287|4286|4287|4286|4285|4285|7298
1719908100000|2024-07-02 08:15:00|4286|4285|4286|4285|4288|4287|4285|4284|4243
1719908400000|2024-07-02 08:20:00|4285|4284|4285|4284|4286|4285|4285|4283|4967
1719908700000|2024-07-02 08:25:00|4286|4285|4290|4288|4290|4289|4285|4285|4458
1719909000000|2024-07-02 08:30:00|4289|4289|4290|4289|4291|4289|4289|4288|1699
1719909300000|2024-07-02 08:35:00|4289|4288|4289|4288|4289|4288|4289|4287|1152
1719909600000|2024-07-02 08:40:00|4288|4287|4294|4292|4294|4292|4287|4286|5256
1719909900000|2024-07-02 08:45:00|4295|4293|4301|4300|4303|4302|4295|4293|8349
1719910200000|2024-07-02 08:50:00|4299|4298|4300|4298|4304|4302|4299|4298|6524
1719910500000|2024-07-02 08:55:00|4301|4299|4304|4302|4305|4304|4301|4299|7071
1719910800000|2024-07-02 09:00:00|4305|4303|4302|4301|4305|4304|4302|4301|3707
1719911100000|2024-07-02 09:05:00|4303|4302|4301|4300|4303|4302|4297|4295|7313
1719911400000|2024-07-02 09:10:00|4300|4299|4299|4297|4304|4302|4298|4297|3775
1719911700000|2024-07-02 09:15:00|4300|4298|4305|4303|4305|4304|4299|4298|6830
1719912000000|2024-07-02 09:20:00|4304|4302|4299|4297|4304|4303|4299|4297|5219
1719912300000|2024-07-02 09:25:00|4300|4298|4303|4301|4303|4302|4299|4298|3418
1719912600000|2024-07-02 09:30:00|4302|4302|4301|4300|4303|4302|4298|4297|2254
1719912900000|2024-07-02 09:35:00|4302|4301|4302|4301|4303|4301|4301|4300|4680
1719913200000|2024-07-02 09:40:00|4303|4302|4295|4294|4303|4302|4295|4294|8197
1719913500000|2024-07-02 09:45:00|4296|4295|4300|4299|4300|4299|4296|4295|4374
1719913800000|2024-07-02 09:50:00|4301|4300|4299|4298|4301|4300|4299|4298|28109
1719914100000|2024-07-02 09:55:00|4298|4297|4298|4297|4299|4298|4297|4296|7191
1719914400000|2024-07-02 10:00:00|4299|4298|4292|4291|4299|4298|4292|4291|11628
1719914700000|2024-07-02 10:05:00|4293|4292|4292|4291|4294|4293|4292|4291|3354
1719915000000|2024-07-02 10:10:00|4293|4292|4295|4293|4295|4293|4292|4292|5869
1719915300000|2024-07-02 10:15:00|4294|4294|4294|4293|4295|4294|4294|4293|8452
1719915600000|2024-07-02 10:20:00|4295|4292|4296|4294|4296|4294|4293|4292|10126
1719915900000|2024-07-02 10:25:00|4295|4293|4294|4293|4297|4296|4294|4293|6415
1719916200000|2024-07-02 10:30:00|4293|4292|4292|4291|4293|4292|4291|4290|5087
1719916500000|2024-07-02 10:35:00|4291|4290|4288|4287|4292|4290|4287|4286|4939
1719916800000|2024-07-02 10:40:00|4287|4286|4288|4287|4289|4288|4287|4286|4685
1719917100000|2024-07-02 10:45:00|4287|4286|4287|4286|4288|4287|4286|4285|8854
1719917400000|2024-07-02 10:50:00|4288|4287|4288|4287|4288|4287|4285|4284|5633
1719917700000|2024-07-02 10:55:00|4287|4286|4285|4284|4288|4287|4285|4284|9196
1719918000000|2024-07-02 11:00:00|4287|4285|4286|4285|4287|4285|4285|4284|6256
1719918300000|2024-07-02 11:05:00|4287|4286|4287|4286|4289|4287|4287|4286|4800
1719918600000|2024-07-02 11:10:00|4286|4285|4285|4283|4286|4285|4283|4282|5270
1719918900000|2024-07-02 11:15:00|4284|4284|4284|4283|4284|4284|4282|4281|12180
1719919200000|2024-07-02 11:20:00|4283|4282|4283|4282|4284|4282|4282|4281|3735
1719919500000|2024-07-02 11:25:00|4284|4283|4282|4281|4284|4283|4281|4280|8006
1719919800000|2024-07-02 11:30:00|4283|4282|4283|4282|4285|4283|4283|4281|12481
1719920100000|2024-07-02 11:35:00|4282|4281|4284|4283|4285|4283|4282|4281|7301
1719920400000|2024-07-02 11:40:00|4283|4282|4282|4281|4284|4283|4282|4281|8225
1719920700000|2024-07-02 11:45:00|4283|4282|4288|4287|4288|4287|4280|4279|16391
1719921000000|2024-07-02 11:50:00|4285|4284|4284|4283|4287|4286|4284|4283|10054
1719921300000|2024-07-02 11:55:00|4285|4284|4286|4285|4287|4285|4284|4283|6638
1719921600000|2024-07-02 12:00:00|4287|4286|4283|4282|4287|4286|4283|4282|2991
1719921900000|2024-07-02 12:05:00|4282|4281|4286|4284|4286|4284|4281|4280|3065
1719922200000|2024-07-02 12:10:00|4285||4285||4286||4285||2805
1719922500000|2024-07-02 12:15:00|4286|4285|4292|4291|4293|4291|4284|4283|5714
1719922800000|2024-07-02 12:20:00|4291|4290|4292|4290|4292|4291|4291|4290|2892
1719923100000|2024-07-02 12:25:00|4293|4292|4295|4294|4295|4294|4293|4292|4168
1719923400000|2024-07-02 12:30:00|4294|4293|4295|4294|4296|4295|4294|4293|3574
1719923700000|2024-07-02 12:35:00|4294|4293|4295|4293|4295|4294|4288|4287|8733
1719924000000|2024-07-02 12:40:00|4294|4294|4293|4292|4297|4296|4293|4292|9684
1719924300000|2024-07-02 12:45:00|4294|4293|4295|4294|4296|4295|4294|4293|8280
1719924600000|2024-07-02 12:50:00|4294|4293|4297|4295|4297|4296|4294|4293|7472
1719924900000|2024-07-02 12:55:00|4296|4296|4298|4296|4298|4297|4296|4295|8327
1719925200000|2024-07-02 13:00:00|4297|4297|4294|4293|4299|4297|4294|4293|13484
1719925500000|2024-07-02 13:05:00|4295|4294|4296|4295|4296|4295|4295|4294|16408
1719925800000|2024-07-02 13:10:00|4297|4296|4297|4296|4298|4296|4297|4296|8460
1719926100000|2024-07-02 13:15:00|4298|4297|4301|4299|4301|4300|4298|4297|35804
1719926400000|2024-07-02 13:20:00||4300||4300||4300||4299|5247
1719926700000|2024-07-02 13:25:00|4302|4301|4303|4302|4304|4302|4301|4300|7933
1719927000000|2024-07-02 13:30:00|4304|4303|4306|4305|4307|4306|4301|4300|21314
1719927300000|2024-07-02 13:35:00|4307|4306|4304|4303|4309|4308|4303|4301|14668
1719927600000|2024-07-02 13:40:00|4305|4304|4303|4301|4306|4305|4301|4300|15211
1719927900000|2024-07-02 13:45:00|4302|4300|4303|4302|4304|4303|4301|4300|9083
1719928200000|2024-07-02 13:50:00|4302|4301|4306|4305|4307|4306|4301|4300|16804
1719928500000|2024-07-02 13:55:00|4307|4306|4305|4303|4307|4306|4302|4301|16846
1719928800000|2024-07-02 14:00:00|4304|4302|4301|4300|4304|4303|4300|4299|24715
1719929100000|2024-07-02 14:05:00|4302|4301|4302|4300|4304|4303|4301|4300|13377
1719929400000|2024-07-02 14:10:00|4301|4301|4299|4298|4303|4302|4297|4296|18365
1719929700000|2024-07-02 14:15:00|4298|4297|4299|4298|4302|4301|4298|4297|16245
1719930000000|2024-07-02 14:20:00|4298|4297|4300|4299|4303|4301|4298|4297|11179
1719930300000|2024-07-02 14:25:00|4299|4298|4307|4306|4307|4306|4299|4298|9239
1719930600000|2024-07-02 14:30:00|4308|4307|4309|4308|4309|4308|4307|4306|15183
1719930900000|2024-07-02 14:35:00|4308|4307|4310|4309|4311|4309|4308|4307|10414
1719931200000|2024-07-02 14:40:00|4309|4308|4307|4306|4311|4309|4306|4305|23154
1719931500000|2024-07-02 14:45:00|4308|4307|4308|4306|4310|4309|4307|4306|11284
1719931800000|2024-07-02 14:50:00|4309|4307|4311|4310|4311|4310|4308|4307|6201
1719932100000|2024-07-02 14:55:00|4312|4311|4311|4310|4313|4312|4311|4310|17060
1719932400000|2024-07-02 15:00:00|4310|4309|4313|4312|4316|4314|4310|4309|10816
1719932700000|2024-07-02 15:05:00|4314|4313|4315|4314|4315|4314|4314|4313|10020
1719933000000|2024-07-02 15:10:00|4314|4313|4316|4314|4316|4315|4314|4313|23631
1719933300000|2024-07-02 15:15:00|4315|4315|4313|4312|4316|4315|4312|4311|15828
1719933600000|2024-07-02 15:20:00|4314|4313|4311|4309|4315|4314|4311|4309|19568
1719933900000|2024-07-02 15:25:00|4312|4310|4313|4312|4315|4314|4312|4310|23931
1719990000000|2024-07-03 07:00:00|4344|4338|4333|4330|4344|4338|4332|4330|7244
1719990300000|2024-07-03 07:05:00|4335|4332|4322|4319|4335|4333|4322|4319|31684
1719990600000|2024-07-03 07:10:00|4323|4321|4322|4319|4324|4322|4320|4319|14870
1719990900000|2024-07-03 07:15:00|4321|4320|4322|4320|4323|4322|4321|4319|2598
1719991200000|2024-07-03 07:20:00|4321|4319|4317|4315|4322|4321|4316|4315|7339
1719991500000|2024-07-03 07:25:00|4319|4316|4318|4316|4319|4317|4317|4316|1281
1719991800000|2024-07-03 07:30:00|4320|4317|4314|4313|4320|4319|4314|4312|44455
1719992100000|2024-07-03 07:35:00|4315|4314|4318|4317|4318|4317|4310|4309|8106
1719992400000|2024-07-03 07:40:00|4317|4316|4315|4314|4318|4317|4315|4314|3914
1719992700000|2024-07-03 07:45:00|4314|4313|4310|4309|4314|4313|4310|4309|8764
1719993000000|2024-07-03 07:50:00|4311|4310|4310|4308|4313|4312|4307|4305|6308
1719993300000|2024-07-03 07:55:00|4311|4309|4311|4309|4313|4311|4310|4308|3144
1719993600000|2024-07-03 08:00:00|4310|4308|4305|4303|4310|4308|4304|4302|4125
1719993900000|2024-07-03 08:05:00|4306|4304|4310|4308|4311|4309|4305|4303|2272
1719994200000|2024-07-03 08:10:00|4309|4307|4307|4305|4309|4308|4307|4305|4379
1719994500000|2024-07-03 08:15:00|4306|4306|4305|4304|4306|4306|4304|4303|2529
1719994800000|2024-07-03 08:20:00|4306|4305|4307|4305|4308|4306|4304|4303|5182
1719995100000|2024-07-03 08:25:00|4306|4304|4303|4301|4306|4304|4303|4301|1046
1719995400000|2024-07-03 08:30:00|4304|4302|4311|4309|4311|4310|4304|4302|1857
1719995700000|2024-07-03 08:35:00|4310|4310|4309|4307|4312|4310|4309|4307|4895
1719996000000|2024-07-03 08:40:00|4308|4309|4308|4307|4311|4310|4308|4307|3576
1719996300000|2024-07-03 08:45:00|4307|4306|4310|4309|4310|4309|4307|4306|8098
1719996600000|2024-07-03 08:50:00|4311|4310|4307|4306|4311|4310|4306|4305|3286
1719996900000|2024-07-03 08:55:00|4308|4307|4306|4305|4308|4307|4306|4305|4569
1719997200000|2024-07-03 09:00:00|4307|4306|4307|4306|4309|4308|4307|4306|6102
1719997500000|2024-07-03 09:05:00|4309|4308|4307|4306|4311|4310|4307|4306|5174
1719997800000|2024-07-03 09:10:00|4308|4305|4310|4309|4310|4309|4307|4305|5117
1719998100000|2024-07-03 09:15:00|4311|4308|4310|4309|4311|4310|4309|4308|3861
1719998400000|2024-07-03 09:20:00|4309|4308|4307|4306|4309|4308|4306|4305|4824
1719998700000|2024-07-03 09:25:00|4308|4307|4308|4306|4310|4309|4308|4306|3219
1719999000000|2024-07-03 09:30:00|4309|4307|4306|4305|4311|4309|4306|4305|4184
1719999300000|2024-07-03 09:35:00|4307|4306|4312|4311|4312|4311|4307|4306|2650
1719999600000|2024-07-03 09:40:00|4313|4310|4313|4312|4313|4312|4313|4310|2682
1719999900000|2024-07-03 09:45:00|4312|4311|4313|4312|4315|4314|4312|4311|3744
1720000200000|2024-07-03 09:50:00|4314|4313|4313|4312|4316|4314|4312|4311|10949
1720000500000|2024-07-03 09:55:00|4312|4311|4312|4311|4313|4312|4309|4308|7394
1720000800000|2024-07-03 10:00:00|4313|4312|4313|4312|4313|4312|4311|4310|4818
1720001100000|2024-07-03 10:05:00|4314|4313|4313|4312|4315|4314|4313|4312|5073
1720001400000|2024-07-03 10:10:00|4312|4311|4310|4309|4312|4311|4310|4309|4760
1720001700000|2024-07-03 10:15:00|4311|4310|4306|4305|4311|4310|4306|4305|10181
1720002000000|2024-07-03 10:20:00|4307|4304|4305|4304|4307|4306|4304|4303|5747
1720002300000|2024-07-03 10:25:00|4306|4305|4305|4304|4306|4305|4304|4303|7278
1720002600000|2024-07-03 10:30:00|4306|4305|4305|4304|4308|4306|4305|4304|15224
1720002900000|2024-07-03 10:35:00|4304|4303|4308|4307|4308|4307|4304|4303|3916
1720003200000|2024-07-03 10:40:00|4309|4308|4311|4310|4314|4312|4309|4308|9680
1720003500000|2024-07-03 10:45:00|4312|4311|4311|4310|4312|4311|4311|4310|3038
1720003800000|2024-07-03 10:50:00|4310|4309|4308|4307|4310|4309|4308|4307|2859
1720004100000|2024-07-03 10:55:00|4307|4306|4307|4306|4308|4307|4307|4306|3168
1720004400000|2024-07-03 11:00:00|4306|4305|4306|4305|4307|4306|4305|4304|6044
1720004700000|2024-07-03 11:05:00|4305|4304|4303|4302|4306|4304|4303|4302|2244
1720005000000|2024-07-03 11:10:00|4302|4301|4300|4299|4302|4301|4300|4299|9475
1720005300000|2024-07-03 11:15:00|4301|4300|4301|4300|4302|4301|4300|4299|5910
1720005600000|2024-07-03 11:20:00|4302|4301|4301|4299|4303|4302|4300|4298|6412
1720005900000|2024-07-03 11:25:00|4302|4300|4302|4301|4303|4302|4301|4300|7128
1720006200000|2024-07-03 11:30:00|4303|4302|4300|4299|4304|4303|4300|4299|3411
1720006500000|2024-07-03 11:35:00|4301|4300|4301|4300|4302|4301|4300|4299|4600
1720006800000|2024-07-03 11:40:00|4302|4301|4301|4300|4302|4301|4301|4300|7388
1720007100000|2024-07-03 11:45:00|4302|4301|4301|4300|4302|4301|4301|4300|10513
1720007400000|2024-07-03 11:50:00|4300|4299|4300|4298|4301|4300|4300|4298|4474
1720007700000|2024-07-03 11:55:00|4299|4299|4300|4299|4300|4299|4299|4298|5885
1720008000000|2024-07-03 12:00:00|4301|4300|4299|4298|4301|4300|4299|4298|4984
1720008300000|2024-07-03 12:05:00|4300|4297|4299|4298|4300|4298|4298|4297|3963
1720008600000|2024-07-03 12:10:00|4298|4297|4298|4297|4299|4297|4298|4297|2699
1720008900000|2024-07-03 12:15:00|4299|4296|4299|4297|4301|4299|4299|4296|1728
1720009200000|2024-07-03 12:20:00|4300|4298|4299|4298|4300|4299|4299|4297|4349
1720009500000|2024-07-03 12:25:00|4298|4297|4300|4299|4300|4299|4298|4297|5521
1720009800000|2024-07-03 12:30:00|4301|4300|4302|4301|4302|4301|4300|4298|8208
1720010100000|2024-07-03 12:35:00|4301|4300|4307|4306|4307|4306|4301|4300|7941
1720010400000|2024-07-03 12:40:00|4308|4307|4310|4309|4310|4309|4308|4307|4157
1720010700000|2024-07-03 12:45:00|4309|4308|4309|4308|4309|4308|4309|4308|4171
1720011000000|2024-07-03 12:50:00|4310|4309|4309|4308|4312|4310|4309|4307|3320
1720011300000|2024-07-03 12:55:00|4310|4309|4310|4309|4310|4309|4310|4308|4393
1720011600000|2024-07-03 13:00:00|4311|4310|4310|4309|4311|4310|4309|4307|4524
1720011900000|2024-07-03 13:05:00|4309|4308|4311|4310|4311|4310|4309|4308|4736
1720012200000|2024-07-03 13:10:00|4310|4309|4309|4308|4310|4310|4309|4308|2731
1720012500000|2024-07-03 13:15:00|4308|4307|4309|4308|4309|4308|4308|4307|5823
1720012800000|2024-07-03 13:20:00|4308|4307|4307|4306|4309|4308|4306|4305|8568
1720013100000|2024-07-03 13:25:00|4308|4307|4308|4307|4308|4307|4307|4305|5997
1720013400000|2024-07-03 13:30:00|4310|4309|4306|4305|4313|4311|4306|4305|14992
1720013700000|2024-07-03 13:35:00|4307|4306|4313|4311|4313|4312|4306|4304|7369
1720014000000|2024-07-03 13:40:00|4312|4312|4310|4309|4315|4314|4310|4309|18030
1720014300000|2024-07-03 13:45:00|4311|4308|4311|4310|4311|4310|4310|4308|5689
1720014600000|2024-07-03 13:50:00|4312|4311|4310|4309|4313|4312|4310|4309|7260
1720014900000|2024-07-03 13:55:00|4311|4310|4312|4311|4313|4312|4310|4309|7233
1720015200000|2024-07-03 14:00:00|4313|4312|4306|4305|4314|4312|4305|4304|9677
1720015500000|2024-07-03 14:05:00|4307|4306|4308|4306|4310|4309|4307|4306|13574
1720015800000|2024-07-03 14:10:00|4307|4307|4303|4302|4309|4308|4303|4302|11209
1720016100000|2024-07-03 14:15:00|4304|4303|4305|4304|4305|4304|4302|4301|15805
1720016400000|2024-07-03 14:20:00|4306|4305|4307|4306|4308|4307|4304|4302|8480
1720016700000|2024-07-03 14:25:00|4308|4307|4307|4306|4311|4310|4307|4306|7518
1720017000000|2024-07-03 14:30:00|4308|4307|4311|4310|4311|4310|4308|4307|3410
1720017300000|2024-07-03 14:35:00|4310|4309|4309|4308|4311|4310|4308|4307|12033
1720017600000|2024-07-03 14:40:00|4308|4307|4305|4304|4308|4307|4305|4304|9587
1720017900000|2024-07-03 14:45:00|4304|4303|4304|4303|4305|4304|4303|4302|13524
1720018200000|2024-07-03 14:50:00|4305|4304|4307|4306|4308|4307|4305|4304|11417
1720018500000|2024-07-03 14:55:00|4306|4305|4305|4304|4307|4306|4304|4303|11223
1720018800000|2024-07-03 15:00:00|4304|4303|4307|4306|4307|4306|4303|4302|9527
1720019100000|2024-07-03 15:05:00|4308|4305|4307|4306|4308|4307|4305|4304|12232
1720019400000|2024-07-03 15:10:00|4306|4305|4309|4308|4309|4308|4306|4305|17131
1720019700000|2024-07-03 15:15:00|4310|4309|4312|4311|4312|4311|4310|4308|20001
1720020000000|2024-07-03 15:20:00|4313|4312|4313|4312|4313|4312|4312|4311|17814
1720020300000|2024-07-03 15:25:00|4312|4311|4313|4312|4314|4312|4312|4311|27614
1720076400000|2024-07-04 07:00:00|4327|4322|4317|4314|4331|4327|4316|4314|28154
1720076700000|2024-07-04 07:05:00|4316|4315|4311|4310|4320|4317|4311|4308|3792
1720077000000|2024-07-04 07:10:00|4313|4311|4311|4309|4313|4311|4310|4308|2884
1720077300000|2024-07-04 07:15:00|4313|4311|4317|4315|4318|4316|4313|4311|4887
1720077600000|2024-07-04 07:20:00|4318|4316|4319|4317|4321|4319|4317|4316|2823
1720077900000|2024-07-04 07:25:00|4318|4316|4315|4314|4319|4318|4315|4313|2918
1720078200000|2024-07-04 07:30:00|4314|4313|4313|4311|4314|4314|4312|4310|3440
1720078500000|2024-07-04 07:35:00|4315|4312|4316|4314|4318|4316|4315|4312|4439
1720078800000|2024-07-04 07:40:00|4315|4313|4315|4313|4316|4315|4315|4313|932
1720079100000|2024-07-04 07:45:00|4314|4314|4316|4314|4316|4314|4314|4312|2125
1720079400000|2024-07-04 07:50:00|4317|4315|4317|4315|4318|4316|4315|4314|4547
1720079700000|2024-07-04 07:55:00|4316|4314|4317|4315|4317|4316|4316|4314|3450
1720080000000|2024-07-04 08:00:00|4318|4316|4316|4314|4318|4317|4316|4314|2711
1720080300000|2024-07-04 08:05:00|4315|4315|4316|4314|4316|4315|4315|4314|1700
1720080600000|2024-07-04 08:10:00|4315|4313|4315|4313|4316|4315|4314|4313|24451
1720080900000|2024-07-04 08:15:00|4316|4314|4315|4313|4316|4315|4315|4313|1456
1720081200000|2024-07-04 08:20:00|4314|4314|4312|4311|4316|4315|4312|4310|4548
1720081500000|2024-07-04 08:25:00|4313|4312|4317|4315|4317|4315|4313|4312|3226
1720081800000|2024-07-04 08:30:00|4316|4314|4317|4315|4319|4317|4316|4314|2501
1720082100000|2024-07-04 08:35:00|4318|4316|4318|4316|4319|4317|4317|4315|3869
1720082400000|2024-07-04 08:40:00|4317|4315|4315|4313|4318|4316|4315|4313|6655
1720082700000|2024-07-04 08:45:00|4316|4314|4316|4314|4318|4317|4316|4314|2532
1720083000000|2024-07-04 08:50:00|4315|4313|4316|4314|4316|4315|4315|4313|3670
1720083300000|2024-07-04 08:55:00|4315|4315|4314|4313|4317|4316|4314|4313|4259
1720083600000|2024-07-04 09:00:00|4315|4314|4316|4314|4316|4314|4314|4313|3118
1720083900000|2024-07-04 09:05:00|4317|4315|4317|4315|4317|4316|4316|4315|5326
1720084200000|2024-07-04 09:10:00|4315|4314|4317|4316|4317|4316|4315|4313|3010
1720084500000|2024-07-04 09:15:00|4318|4317|4320|4318|4320|4319|4318|4317|2505
1720084800000|2024-07-04 09:20:00|4319|4319|4320|4318|4320|4319|4318|4317|2831
1720085100000|2024-07-04 09:25:00|4319|4317|4322|4321|4323|4321|4318|4316|94929
1720085400000|2024-07-04 09:30:00|4323|4322|4324|4322|4324|4323|4322|4321|6122
1720085700000|2024-07-04 09:35:00|4323|4321|4321|4319|4323|4321|4320|4319|4574
1720086000000|2024-07-04 09:40:00|4322|4321|4324|4323|4324|4323|4322|4321|5355
1720086300000|2024-07-04 09:45:00|4325|4324|4321|4320|4325|4324|4319|4318|4949
1720086600000|2024-07-04 09:50:00|4322|4321|4321|4320|4322|4321|4321|4319|5778
1720086900000|2024-07-04 09:55:00|4320|4319|4320|4319|4322|4320|4319|4318|3214
1720087200000|2024-07-04 10:00:00|4321|4320|4322|4321|4322|4321|4320|4320|1792
1720087500000|2024-07-04 10:05:00|4323|4322|4323|4321|4327|4326|4322|4321|9484
1720087800000|2024-07-04 10:10:00|4321|4322|4321|4319|4321|4322|4320|4318|7203
1720088100000|2024-07-04 10:15:00|4320|4320|4325|4323|4325|4323|4320|4319|3324
1720088400000|2024-07-04 10:20:00|4326|4324|4325|4323|4326|4324|4325|4323|4657
1720088700000|2024-07-04 10:25:00|4326|4324|4326|4324|4328|4326|4326|4323|5448
1720089000000|2024-07-04 10:30:00|4324|4325|4324|4322|4324|4325|4324|4322|2051
1720089300000|2024-07-04 10:35:00|4323|4323|4323|4322|4324|4323|4323|4321|3120
1720089600000|2024-07-04 10:40:00|4324|4321|4326|4325|4326|4325|4324|4321|2349
1720089900000|2024-07-04 10:45:00|4327|4326|4329|4328|4329|4328|4327|4326|3313
1720090200000|2024-07-04 10:50:00|4328|4327|4328|4327|4329|4328|4327|4326|5712
1720090500000|2024-07-04 10:55:00|4327|4326|4328|4327|4328|4327|4327|4326|7484
1720090800000|2024-07-04 11:00:00|4330|4328|4331|4330|4332|4331|4330|4328|4848
1720091100000|2024-07-04 11:05:00|4330|4329|4333|4332|4333|4332|4330|4329|5570
1720091400000|2024-07-04 11:10:00|4332|4331|4331|4330|4333|4332|4330|4329|5741
1720091700000|2024-07-04 11:15:00|4332|4331|4334|4333|4334|4333|4332|4331|2030
1720092000000|2024-07-04 11:20:00|4335|4334|4338|4336|4338|4336|4334|4333|6760
1720092300000|2024-07-04 11:25:00|4336|4335|4336|4334|4337|4336|4335|4334|5147
1720092600000|2024-07-04 11:30:00|4335|4335|4339|4337|4339|4338|4335|4334|17600
1720092900000|2024-07-04 11:35:00|4340|4338|4341|4340|4341|4340|4340|4338|4536
1720093200000|2024-07-04 11:40:00|4340|4339|4342|4340|4342|4340|4340|4339|4883
1720093500000|2024-07-04 11:45:00|4341|4341|4344|4343|4344|4343|4341|4341|6489
1720093800000|2024-07-04 11:50:00|4343|4342|4342|4340|4344|4343|4342|4340|4767
1720094100000|2024-07-04 11:55:00|4341|4341|4341|4340|4341|4341|4341|4340|3167
1720094400000|2024-07-04 12:00:00|4340|4339|4341|4340|4342|4341|4340|4339|4930
1720094700000|2024-07-04 12:05:00|4342|4341|4342|4341|4343|4341|4341|4339|3988
1720095000000|2024-07-04 12:10:00|4343|4342|4340|4339|4343|4342|4339|4338|2660
1720095300000|2024-07-04 12:15:00|4339|4338|4339|4337|4339|4338|4338|4337|1667
1720095600000|2024-07-04 12:20:00|4338|4338|4337|4336|4338|4338|4337|4336|5166
1720095900000|2024-07-04 12:25:00|4338|4337|4340|4339|4340|4339|4338|4337|7692
1720096200000|2024-07-04 12:30:00|4341|4338|4342|4340|4342|4341|4341|4338|5113
1720096500000|2024-07-04 12:35:00|4340|4341|4340|4339|4340|4341|4339|4338|7284
1720096800000|2024-07-04 12:40:00|4341|4340|4341|4340|4341|4340|4340|4339|4105
1720097100000|2024-07-04 12:45:00|4340|4339|4339|4338|4341|4340|4339|4338|6023
1720097400000|2024-07-04 12:50:00|4340|4339|4339|4338|4341|4340|4339|4338|6172
1720097700000|2024-07-04 12:55:00|4340|4339|4341|4340|4341|4340|4339|4338|4482
1720098000000|2024-07-04 13:00:00|4340|4339|4339|4338|4341|4340|4339|4338|4932
1720098300000|2024-07-04 13:05:00|4340|4339|4340|4339|4341|4340|4340|4339|4307
1720098600000|2024-07-04 13:10:00|4339|4338|4339|4338|4340|4339|4339|4338|5167
1720098900000|2024-07-04 13:15:00|4341|4339|4342|4340|4342|4341|4340|4339|4399
1720099200000|2024-07-04 13:20:00|4341|4339|4338|4337|4341|4340|4338|4337|5563
1720099500000|2024-07-04 13:25:00|4339|4338|4339|4338|4340|4338|4338|4337|4449
1720099800000|2024-07-04 13:30:00|4340|4339|4340|4339|4340|4339|4339|4338|2155
1720100100000|2024-07-04 13:35:00|4341|4340|4340|4339|4341|4340|4338|4337|5882
1720100400000|2024-07-04 13:40:00|4339|4338|4339|4338|4339|4338|4339|4337|1964
1720100700000|2024-07-04 13:45:00|4338|4337|4339|4338|4339|4338|4338|4337|2620
1720101000000|2024-07-04 13:50:00|4338|4337|4336|4335|4338|4337|4336|4334|4983
1720101300000|2024-07-04 13:55:00|4337|4336|4338|4337|4338|4337|4337|4336|1728
1720101600000|2024-07-04 14:00:00|||||||||1505
1720101900000|2024-07-04 14:05:00|4339|4338|4340|4338|4340|4339|4339|4337|4662
1720102200000|2024-07-04 14:10:00|4339|4340|4337|4335|4342|4341|4336|4335|5949
1720102500000|2024-07-04 14:15:00|4338|4336|4339|4338|4339|4338|4337|4336|4513
1720102800000|2024-07-04 14:20:00|4338|4337|4337|4335|4338|4337|4336|4335|3281
1720103100000|2024-07-04 14:25:00|4336|4336|4336|4334|4336|4336|4335|4334|586
1720103400000|2024-07-04 14:30:00|4335|4333|4333|4332|4335|4333|4333|4332|3355
1720103700000|2024-07-04 14:35:00|4332|4331|4332|4331|4333|4332|4332|4331|3397
1720104000000|2024-07-04 14:40:00|4333|4332|4334|4333|4334|4333|4333|4332|2766
1720104300000|2024-07-04 14:45:00|4333|4332|4334|4332|4334|4333|4332|4331|3255
1720104600000|2024-07-04 14:50:00|4333|4331|4335|4334|4335|4334|4332|4331|3517
1720104900000|2024-07-04 14:55:00|4336|4335|4335|4334|4336|4335|4335|4334|4521
1720105200000|2024-07-04 15:00:00|4336|4335|4338|4336|4338|4336|4332|4331|7079
1720105500000|2024-07-04 15:05:00|4337|4337|4335|4334|4337|4337|4335|4334|7115
1720105800000|2024-07-04 15:10:00|4334|4333|4335|4334|4335|4334|4334|4333|9164
1720106100000|2024-07-04 15:15:00|4336|4335|4338|4337|4338|4337|4334|4333|15020
1720106400000|2024-07-04 15:20:00|4337|4336|4339|4338|4339|4338|4337|4336|22902
1720106700000|2024-07-04 15:25:00|4340|4339|4341|4339|4341|4340|4339|4338|32029
1720162800000|2024-07-05 07:00:00|4347|4341|4346|4343|4353|4350|4345|4341|29487
1720163100000|2024-07-05 07:05:00|4345|4342|4351|4349|4352|4349|4345|4342|1977
1720163400000|2024-07-05 07:10:00|4350|4350|4351|4349|4353|4351|4347|4345|5607
1720163700000|2024-07-05 07:15:00|4350|4348|4348|4346|4350|4349|4348|4346|1297
1720164000000|2024-07-05 07:20:00|4347|4345|4344|4342|4347|4345|4344|4342|2744
1720164300000|2024-07-05 07:25:00|4345|4343|4345|4343|4347|4346|4344|4343|2172
1720164600000|2024-07-05 07:30:00|4346|4344|4344|4342|4347|4345|4342|4341|5486
1720164900000|2024-07-05 07:35:00|4343|4343|4348|4346|4348|4346|4343|4342|647
1720165200000|2024-07-05 07:40:00|4347|4347|4347|4346|4347|4347|4345|4343|2657
1720165500000|2024-07-05 07:45:00|4346|4345|4344|4343|4348|4346|4344|4342|5996
1720165800000|2024-07-05 07:50:00|4343|4342|4341|4340|4343|4342|4340|4338|1018
1720166100000|2024-07-05 07:55:00|4340|4338|4341|4339|4341|4340|4340|4338|5503
1720166400000|2024-07-05 08:00:00|4340|4337|4337|4336|4340|4338|4337|4336|20806
1720166700000|2024-07-05 08:05:00|4338|4337|4340|4338|4341|4340|4338|4336|9517
1720167000000|2024-07-05 08:10:00|4339|4340|4343|4342|4345|4344|4339|4340|4454
1720167300000|2024-07-05 08:15:00|4344|4343|4344|4342|4344|4343|4343|4341|1613
1720167600000|2024-07-05 08:20:00|4343|4343|4344|4343|4344|4343|4341|4339|2612
1720167900000|2024-07-05 08:25:00|4343|4342|4348|4347|4348|4347|4343|4342|3170
1720168200000|2024-07-05 08:30:00|4349||4349||4349||4348||703
1720168500000|2024-07-05 08:35:00|4348|4348|4348|4347|4349|4348|4348|4347|4003
1720168800000|2024-07-05 08:40:00|4349|4348|4349|4347|4349|4348|4348|4347|1675
1720169100000|2024-07-05 08:45:00|4348|4346|4347|4345|4348|4347|4346|4345|1033
1720169400000|2024-07-05 08:50:00|4345|4346|4345|4344|4346|4346|4344|4343|3576
1720169700000|2024-07-05 08:55:00|4346|4345|4348|4346|4348|4347|4346|4345|1846
1720170000000|2024-07-05 09:00:00|4347|4345|4346|4345|4347|4346|4346|4345|1044
1720170300000|2024-07-05 09:05:00|4345|4344|4346|4344|4346|4345|4345|4344|1403
1720170600000|2024-07-05 09:10:00|4345|4345|4344|4343|4346|4345|4344|4342|1957
1720170900000|2024-07-05 09:15:00|4343|4342|4344|4343|4344|4343|4342|4341|2747
1720171200000|2024-07-05 09:20:00|4345|4344|4345|4344|4345|4344|4344|4343|841
1720171500000|2024-07-05 09:25:00|4344|4343|4346|4345|4346|4345|4344|4342|1713
1720171800000|2024-07-05 09:30:00|4347|4346|4346|4345|4347|4346|4345|4344|4035
1720172100000|2024-07-05 09:35:00|4347|4344|4346|4345|4347|4345|4345|4344|2648
1720172400000|2024-07-05 09:40:00|4347|4346|4347|4345|4347|4346|4347|4345|3325
1720172700000|2024-07-05 09:45:00|4346|4346|4348|4346|4348|4347|4346|4345|3755
1720173000000|2024-07-05 09:50:00|4347|4345|4343|4341|4347|4346|4343|4341|4641
1720173300000|2024-07-05 09:55:00||4342||4341||4342||4341|4346
1720173600000|2024-07-05 10:00:00|4344|4342|4346|4345|4347|4346|4344|4342|322861
1720173900000|2024-07-05 10:05:00|4345|4344|4344|4343|4346|4344|4344|4343|4145
1720174200000|2024-07-05 10:10:00||4342||4343||4343||4342|1159
1720174500000|2024-07-05 10:15:00|4343|4342|4343|4342|4343|4342|4343|4342|5254
1720174800000|2024-07-05 10:20:00|4342|4341|4341|4339|4343|4341|4340|4339|3258
1720175100000|2024-07-05 10:25:00|4340|4340|4340|4339|4341|4340|4340|4338|8615
1720175400000|2024-07-05 10:30:00|4341|4338|4341|4340|4342|4341|4340|4338|8190
1720175700000|2024-07-05 10:35:00|4342|4341|4341|4340|4342|4341|4341|4340|5339
1720176000000|2024-07-05 10:40:00|4340|4339|4340|4338|4341|4339|4339|4338|3817
1720176300000|2024-07-05 10:45:00|4339|4339|4338|4337|4340|4339|4338|4337|1462
1720176600000|2024-07-05 10:50:00|||||||||174
1720176900000|2024-07-05 10:55:00|4339|4338|4337|4336|4340|4339|4335|4334|8034
1720177200000|2024-07-05 11:00:00|4336|4335|4333|4332|4336|4335|4333|4332|6048
1720177500000|2024-07-05 11:05:00|4334|4333|4337|4335|4337|4335|4334|4333|1901
1720177800000|2024-07-05 11:10:00|4336|4333|4335|4333|4337|4334|4334|4333|1649
1720178100000|2024-07-05 11:15:00|4334|4334|4337|4335|4337|4336|4334|4334|4795
1720178400000|2024-07-05 11:20:00|4336|4336|4335|4334|4337|4336|4334|4333|3885
1720178700000|2024-07-05 11:25:00|4334|4333|4331|4330|4334|4333|4331|4329|7850
1720179000000|2024-07-05 11:30:00|4332|4331|4331|4330|4333|4332|4331|4329|3154
1720179300000|2024-07-05 11:35:00|4332|4331|4333|4332|4333|4332|4332|4331|2702
1720179600000|2024-07-05 11:40:00|4334|4333|4332|4331|4334|4333|4332|4331|3074
1720179900000|2024-07-05 11:45:00|4331|4330|4329|4328|4331|4330|4329|4328|5010
1720180200000|2024-07-05 11:50:00|4330|4329|4330|4328|4331|4330|4330|4328|3087
1720180500000|2024-07-05 11:55:00|4329|4327|4328|4327|4329|4327|4328|4327|4110
1720180800000|2024-07-05 12:00:00|4327|4326|4327|4325|4327|4326|4326|4325|1699
1720181100000|2024-07-05 12:05:00|4326|4326|4331|4330|4331|4330|4326|4325|4178
1720181400000|2024-07-05 12:10:00|4330|4329|4332|4331|4332|4331|4330|4329|3993
1720181700000|2024-07-05 12:15:00|4333|4332|4333|4332|4333|4332|4332|4331|727933
1720182000000|2024-07-05 12:20:00|4334|4333|4335|4334|4335|4334|4334|4333|3628
1720182300000|2024-07-05 12:25:00|4334|4333|4332|4327|4335|4333|4331|4326|3035
1720182600000|2024-07-05 12:30:00|4331|4329|4333|4331|4341|4338|4331|4329|8814
1720182900000|2024-07-05 12:35:00|4334|4332|4330|4328|4335|4334|4328|4327|4055
1720183200000|2024-07-05 12:40:00|4329|4329|4329|4328|4330|4329|4329|4328|4907
1720183500000|2024-07-05 12:45:00|4328|4327|4326|4325|4330|4329|4326|4325|3006
1720183800000|2024-07-05 12:50:00|4327|4326|4327|4326|4327|4326|4326|4325|2770
1720184100000|2024-07-05 12:55:00|4328|4327|4326|4324|4328|4327|4325|4324|2489
1720184400000|2024-07-05 13:00:00|4327|4325|4326|4325|4328|4326|4325|4324|10385
1720184700000|2024-07-05 13:05:00|4325|4324|4325|4323|4325|4324|4324|4322|54661
1720185000000|2024-07-05 13:10:00|4324|4324|4324|4323|4325|4324|4323|4322|5366
1720185300000|2024-07-05 13:15:00|4325|4324|4324|4323|4325|4324|4324|4323|2466
1720185600000|2024-07-05 13:20:00|4325|4324|4331|4329|4331|4329|4325|4324|129208
1720185900000|2024-07-05 13:25:00|4330|4328|4327|4326|4331|4329|4325|4324|8765
1720186200000|2024-07-05 13:30:00|4328|4325|4326|4325|4329|4328|4326|4324|13446
1720186500000|2024-07-05 13:35:00|4327|4324|4324|4323|4327|4324|4322|4321|15038
1720186800000|2024-07-05 13:40:00|4323|4322|4326|4325|4327|4325|4322|4321|8495
1720187100000|2024-07-05 13:45:00|4325|4324|4322|4321|4328|4326|4322|4321|15184
1720187400000|2024-07-05 13:50:00|4321|4320|4319|4318|4323|4322|4319|4318|13846
1720187700000|2024-07-05 13:55:00|4318|4317|4317|4316|4319|4318|4317|4315|12425
1720188000000|2024-07-05 14:00:00|4315|4315|4315|4314|4318|4316|4313|4312|12377
1720188300000|2024-07-05 14:05:00|4314|4313|4314|4313|4315|4314|4313|4311|22774
1720188600000|2024-07-05 14:10:00|4313|4312|4315|4313|4316|4315|4311|4310|10443
1720188900000|2024-07-05 14:15:00|4316|4314|4318|4317|4319|4317|4315|4314|13317
1720189200000|2024-07-05 14:20:00|4319|4318|4322|4321|4323|4322|4318|4318|13105
1720189500000|2024-07-05 14:25:00|4323|4322|4321|4320|4324|4323|4321|4320|12648
1720189800000|2024-07-05 14:30:00|4320|4319|4325|4324|4327|4326|4320|4319|20443
1720190100000|2024-07-05 14:35:00|4326|4325|4325|4324|4327|4326|4325|4323|15743
1720190400000|2024-07-05 14:40:00|4326|4325|4328|4327|4328|4327|4325|4324|8517
1720190700000|2024-07-05 14:45:00|4327|4326|4326|4325|4328|4327|4326|4325|13684
1720191000000|2024-07-05 14:50:00|4327|4326|4327|4326|4327|4326|4326|4325|8104
1720191300000|2024-07-05 14:55:00|4326|4325|4326|4325|4327|4326|4326|4325|9683
1720191600000|2024-07-05 15:00:00|4327|4326|4326|4325|4328|4327|4326|4325|11318
1720191900000|2024-07-05 15:05:00|4327|4326|4326|4325|4327|4326|4326|4325|12982
1720192200000|2024-07-05 15:10:00|4325|4324|4323|4322|4325|4324|4321|4320|14580
1720192500000|2024-07-05 15:15:00|4324|4323|4325|4324|4325|4324|4324|4323|14556
1720192800000|2024-07-05 15:20:00|4324|4323|4326|4325|4326|4325|4324|4323|17681
1720193100000|2024-07-05 15:25:00|4327|4326|4326|4325|4327|4326|4325|4324|24722
1720422000000|2024-07-08 07:00:00|4341|4338|4339|4336|4343|4341|4334|4331|4638
1720422300000|2024-07-08 07:05:00|4340|4338|4338|4336|4343|4340|4338|4336|3716
1720422600000|2024-07-08 07:10:00|4339|4337|4341|4338|4342|4340|4339|4337|2225
1720422900000|2024-07-08 07:15:00|4340|4339|4340|4338|4342|4341|4339|4337|3293
1720423200000|2024-07-08 07:20:00|4339|4337|4340|4339|4340|4339|4337|4335|949
1720423500000|2024-07-08 07:25:00|4339|4338|4342|4340|4342|4340|4339|4337|1212
1720423800000|2024-07-08 07:30:00|4341|4338|4343|4342|4343|4342|4338|4336|2251
1720424100000|2024-07-08 07:35:00|4344|4345|4349|4347|4349|4347|4344|4343|3360
1720424400000|2024-07-08 07:40:00|4347|4346|4347|4345|4349|4347|4346|4344|6979
1720424700000|2024-07-08 07:45:00|4348|4346|4348|4346|4348|4347|4344|4342|2329
1720425000000|2024-07-08 07:50:00|4349|4347|4349|4347|4349|4347|4349|4347|647
1720425300000|2024-07-08 07:55:00|4348|4348|4349|4348|4349|4348|4347|4346|3809
1720425600000|2024-07-08 08:00:00|4348|4347|4349|4348|4350|4349|4348|4347|2307
1720425900000|2024-07-08 08:05:00|4350|4349|4350|4348|4352|4351|4349|4348|4036
1720426200000|2024-07-08 08:10:00|4349|4347|4348|4346|4351|4349|4347|4346|5597
1720426500000|2024-07-08 08:15:00|4349|4347|4349|4347|4349|4347|4346|4344|27364
1720426800000|2024-07-08 08:20:00|4348|4348|4353|4351|4353|4352|4348|4348|113119
1720427100000|2024-07-08 08:25:00|4352|4350|4350|4349|4352|4350|4349|4348|3641
1720427400000|2024-07-08 08:30:00|4351|4348|4351|4349|4351|4350|4350|4348|821
1720427700000|2024-07-08 08:35:00|4350|4348|4350|4348|4350|4349|4349|4347|3649
1720428000000|2024-07-08 08:40:00|4349|4349|4350|4348|4350|4349|4349|4347|3941
1720428300000|2024-07-08 08:45:00|4349|4349|4349|4347|4349|4349|4349|4347|1709
1720428600000|2024-07-08 08:50:00|4348|4348|4349|4347|4349|4348|4348|4347|1736
1720428900000|2024-07-08 08:55:00|4348|4348|4347|4346|4349|4348|4347|4346|5008
1720429200000|2024-07-08 09:00:00|4346|4345|4345|4344|4346|4345|4345|4344|2165
1720429500000|2024-07-08 09:05:00|4346|4345|4347|4346|4347|4346|4346|4345|4301
1720429800000|2024-07-08 09:10:00|4348|4347|4350|4349|4351|4350|4348|4347|1701
1720430100000|2024-07-08 09:15:00|4351|4350|4348|4347|4351|4350|4348|4347|3919
1720430400000|2024-07-08 09:20:00|4349|4348|4349|4348|4349|4348|4348|4347|2190
1720430700000|2024-07-08 09:25:00|4350|4349|4352|4350|4353|4351|4350|4349|1919
1720431000000|2024-07-08 09:30:00|4353|4351|4354|4352|4354|4352|4353|4351|2130
1720431300000|2024-07-08 09:35:00|4355|4353|4354|4353|4355|4353|4353|4352|2563
1720431600000|2024-07-08 09:40:00|4353|4352|4350|4349|4353|4352|4350|4349|6187
1720431900000|2024-07-08 09:45:00|4351|4350|4353|4352|4354|4353|4351|4350|2113
1720432200000|2024-07-08 09:50:00|4352|4351|4353|4352|4353|4352|4352|4350|2244
1720432500000|2024-07-08 09:55:00|4354|4351|4354|4353|4354|4353|4354|4351|1594
1720432800000|2024-07-08 10:00:00|4355|4354|4352|4351|4355|4354|4352|4351|6880
1720433100000|2024-07-08 10:05:00|4351|4350|4349|4348|4351|4350|4349|4347|2725
1720433400000|2024-07-08 10:10:00|4350|4349|4349|4348|4350|4349|4349|4348|1498
1720433700000|2024-07-08 10:15:00|4348|4347|4352|4351|4352|4351|4348|4347|3181
1720434000000|2024-07-08 10:20:00|4353|4350|4351|4350|4353|4351|4349|4348|8518
1720434300000|2024-07-08 10:25:00|4352||4351||4352||4351||1341
1720434600000|2024-07-08 10:30:00|4350|4349|4350|4349|4350|4349|4348|4347|2513
1720434900000|2024-07-08 10:35:00|4349|4348|4350|4349|4350|4349|4349|4348|3329
1720435200000|2024-07-08 10:40:00|4349|4348|4349|4347|4349|4348|4349|4347|1888
1720435500000|2024-07-08 10:45:00|4350|4348|4349|4348|4350|4349|4349|4347|1797
1720435800000|2024-07-08 10:50:00|4350|4349|4350|4348|4350|4349|4349|4348|6356
1720436100000|2024-07-08 10:55:00|4349|4349|4350|4348|4350|4349|4349|4348|2698
1720436400000|2024-07-08 11:00:00|4351|4349|4350|4349|4352|4351|4350|4348|1365
1720436700000|2024-07-08 11:05:00|4351|4350|4353|4352|4353|4352|4351|4349|1741
1720437000000|2024-07-08 11:10:00|4354|4353|4355|4353|4355|4353|4353|4352|1881
1720437300000|2024-07-08 11:15:00|4354|4352|4353|4352|4355|4352|4353|4352|1365
1720437600000|2024-07-08 11:20:00|4352|4351|4352|4350|4352|4351|4351|4350|4507
1720437900000|2024-07-08 11:25:00|4353|4351|4352|4351|4353|4351|4352|4351|2254
1720438200000|2024-07-08 11:30:00|4353|4352|4353|4351|4353|4352|4352|4351|3742
1720438500000|2024-07-08 11:35:00|4352|4352|4353|4352|4354|4353|4352|4352|1576
1720438800000|2024-07-08 11:40:00|4354|4353|4355|4353|4355|4354|4354|4353|1863
1720439100000|2024-07-08 11:45:00|4354|4354|4353|4352|4355|4354|4353|4352|2438
1720439400000|2024-07-08 11:50:00|4352|4351|4352|4351|4352|4351|4351|4350|4240
1720439700000|2024-07-08 11:55:00|4353|4350|4352|4351|4353|4351|4351|4350|1822
1720440000000|2024-07-08 12:00:00|4351|4350|4352|4351|4352|4351|4351|4350|1294
1720440300000|2024-07-08 12:05:00|4353|4352|4351|4350|4355|4354|4351|4350|3580
1720440600000|2024-07-08 12:10:00|4350|4349|4351|4350|4351|4350|4349|4348|2883
1720440900000|2024-07-08 12:15:00||4349||4350||4350||4349|739
1720441200000|2024-07-08 12:20:00|4352||4351||4352||4351||1114
1720441500000|2024-07-08 12:25:00|4350|4349|4351|4350|4351|4350|4350|4349|1962
1720441800000|2024-07-08 12:30:00|4350|4349|4356|4355|4356|4355|4350|4349|3035
1720442100000|2024-07-08 12:35:00|4357|4356|4359|4357|4359|4357|4356|4355|1660
1720442400000|2024-07-08 12:40:00|4358|4358|4361|4359|4361|4359|4358|4357|2346
1720442700000|2024-07-08 12:45:00|4360|4358|4358|4356|4361|4359|4357|4356|2829
1720443000000|2024-07-08 12:50:00|4357|4357|4356|4354|4358|4357|4356|4354|857
1720443300000|2024-07-08 12:55:00|4355|4355|4357|4356|4357|4356|4355|4354|1683
1720443600000|2024-07-08 13:00:00|4358|4355|4358|4357|4358|4357|4358|4355|5842
1720443900000|2024-07-08 13:05:00|4357|4356|4358|4357|4358|4357|4357|4355|801
1720444200000|2024-07-08 13:10:00|4357|4356|4358|4356|4358|4356|4357|4356|940
1720444500000|2024-07-08 13:15:00|4359|4357|4359|4357|4359|4357|4358|4357|7821
1720444800000|2024-07-08 13:20:00|4358|4358|4359|4358|4360|4359|4358|4358|2293
1720445100000|2024-07-08 13:25:00|4360|4357|4358|4356|4360|4357|4358|4356|2563
1720445400000|2024-07-08 13:30:00|4357|4357|4358|4357|4359|4358|4357|4356|7458
1720445700000|2024-07-08 13:35:00|4357|4356|4357|4356|4359|4358|4357|4355|11929
1720446000000|2024-07-08 13:40:00|4358|4357|4361|4359|4361|4360|4358|4357|12279
1720446300000|2024-07-08 13:45:00|4360|4360|4359|4358|4360|4360|4358|4357|3914
1720446600000|2024-07-08 13:50:00|4360|4359|4357|4356|4361|4359|4357|4356|4121
1720446900000|2024-07-08 13:55:00|4356|4355|4358|4357|4358|4357|4356|4355|9962
1720447200000|2024-07-08 14:00:00|4359|4358|4357|4356|4359|4358|4357|4356|19058
1720447500000|2024-07-08 14:05:00|4359|4357|4357|4356|4359|4358|4357|4356|6890
1720447800000|2024-07-08 14:10:00|4356|4355|4357|4356|4358|4357|4356|4355|4362
1720448100000|2024-07-08 14:15:00|4358|4357|4358|4357|4360|4359|4357|4356|4066
1720448400000|2024-07-08 14:20:00|4357|4356|4357|4356|4358|4357|4357|4356|19743
1720448700000|2024-07-08 14:25:00|4358|4357|4357|4356|4358|4357|4357|4356|6718
1720449000000|2024-07-08 14:30:00|4358|4357|4358|4357|4359|4358|4357|4356|6808
1720449300000|2024-07-08 14:35:00|4357|4356|4359|4358|4361|4360|4357|4356|35977
1720449600000|2024-07-08 14:40:00|4357|4356|4356|4354|4358|4356|4356|4354|14692
1720449900000|2024-07-08 14:45:00|4355|4355|4356|4355|4356|4355|4355|4355|7876
1720450200000|2024-07-08 14:50:00|4357|4356|4356|4355|4357|4356|4354|4353|32624
1720450500000|2024-07-08 14:55:00|4357|4356|4357|4356|4359|4358|4357|4355|13214
1720450800000|2024-07-08 15:00:00|4358|4357|4356|4355|4358|4357|4356|4355|10199
1720451100000|2024-07-08 15:05:00|4354|4353|4351|4350|4355|4354|4350|4349|29225
1720451400000|2024-07-08 15:10:00|4350|4349|4349|4348|4350|4349|4348|4347|7358
1720451700000|2024-07-08 15:15:00|4348|4347|4347|4346|4349|4348|4347|4346|7188
1720452000000|2024-07-08 15:20:00|4348|4347|4349|4348|4350|4349|4347|4346|5360
1720452300000|2024-07-08 15:25:00|4350|4349|4350|4349|4350|4349|4349|4348|8209
1720508400000|2024-07-09 07:00:00|4374|4370|4379|4377|4383|4381|4371|4369|13878
1720508700000|2024-07-09 07:05:00|4377|4375|4377|4376|4379|4377|4374|4372|5451
1720509000000|2024-07-09 07:10:00|4376|4375|4374|4372|4378|4377|4374|4372|7620
1720509300000|2024-07-09 07:15:00|4376|4374|4382|4380|4383|4381|4375|4374|3597
1720509600000|2024-07-09 07:20:00|4383|4381|4393|4392|4394|4393|4383|4381|7347
1720509900000|2024-07-09 07:25:00|4392|4391|4396|4394|4399|4397|4392|4391|7931
1720510200000|2024-07-09 07:30:00|4395|4395|4398|4396|4398|4396|4391|4390|19276
1720510500000|2024-07-09 07:35:00|4397|4397|4399|4398|4399|4398|4394|4393|11104
1720510800000|2024-07-09 07:40:00|4398|4397|4400|4399|4401|4400|4398|4397|5142
1720511100000|2024-07-09 07:45:00|4401|4400|4403|4401|4404|4402|4400|4399|4465
1720511400000|2024-07-09 07:50:00|4402|4399|4403|4401|4403|4401|4399|4397|5634
1720511700000|2024-07-09 07:55:00|4402|4400|4404|4402|4404|4403|4401|4399|2703
1720512000000|2024-07-09 08:00:00|4405|4403|4400|4398|4405|4403|4397|4396|6375
1720512300000|2024-07-09 08:05:00|4399|4399|4400|4399|4400|4399|4399|4398|4528
1720512600000|2024-07-09 08:10:00|4399|4398|4395|4394|4399|4398|4395|4394|8781
1720512900000|2024-07-09 08:15:00|4396|4395|4398|4397|4398|4397|4396|4395|5992
1720513200000|2024-07-09 08:20:00|4399|4398|4398|4396|4401|4399|4397|4396|4743
1720513500000|2024-07-09 08:25:00|4399|4397|4393|4392|4399|4397|4392|4391|19290
1720513800000|2024-07-09 08:30:00|4392|4391|4392|4390|4393|4392|4391|4390|7584
1720514100000|2024-07-09 08:35:00|4391|4389|4390|4388|4391|4390|4390|4388|3809
1720514400000|2024-07-09 08:40:00|4391|4389|4390|4389|4391|4390|4390|4389|5236
1720514700000|2024-07-09 08:45:00|4389|4388|4390|4388|4390|4388|4388|4387|1712
1720515000000|2024-07-09 08:50:00|4393|4389|4395|4393|4395|4394|4392|4389|5091
1720515300000|2024-07-09 08:55:00|4394|4394|4395|4394|4395|4394|4394|4393|4296
1720515600000|2024-07-09 09:00:00|4396|4395|4397|4396|4399|4398|4396|4395|3658
1720515900000|2024-07-09 09:05:00|4396|4395|4398|4397|4398|4397|4396|4394|4156
1720516200000|2024-07-09 09:10:00|4397|4396|4397|4396|4398|4397|4397|4396|6253
1720516500000|2024-07-09 09:15:00|4396|4395|4398|4396|4398|4397|4396|4394|3410
1720516800000|2024-07-09 09:20:00|4397|4397|4398|4397|4400|4399|4397|4397|2850
1720517100000|2024-07-09 09:25:00|4399|4396|4399|4398|4399|4398|4399|4396|3018
1720517400000|2024-07-09 09:30:00|4401|4400|4401|4399|4401|4400|4400|4399|2358
1720517700000|2024-07-09 09:35:00|4400|4400|4398|4396|4401|4400|4398|4396|2013
1720518000000|2024-07-09 09:40:00|4399|4397|4397|4396|4399|4398|4396|4395|1908
1720518300000|2024-07-09 09:45:00|4398||4398||4398||4397||2452
1720518600000|2024-07-09 09:50:00|4397|4397|4401|4399|4401|4399|4396|4395|3055
1720518900000|2024-07-09 09:55:00|4400|4400|4400|4398|4401|4400|4400|4398|8394
1720519200000|2024-07-09 10:00:00|4401|4399|4401|4400|4401|4400|4399|4398|3318
1720519500000|2024-07-09 10:05:00|4400|4399|4400|4399|4401|4400|4400|4398|3008
1720519800000|2024-07-09 10:10:00|4399|4398|4401|4400|4402|4401|4399|4398|3955
1720520100000|2024-07-09 10:15:00|4402|4399|4400|4399|4402|4399|4398|4397|2515
1720520400000|2024-07-09 10:20:00|4401|4398|4400|4399|4401|4399|4400|4398|1224
1720520700000|2024-07-09 10:25:00|4399|4398|4399|4398|4400|4399|4398|4397|2168
1720521000000|2024-07-09 10:30:00|4398|4397|4396|4395|4399|4397|4394|4393|2182
1720521300000|2024-07-09 10:35:00|4397|4396|4396|4394|4397|4396|4396|4394|1454
1720521600000|2024-07-09 10:40:00|4395|4395|4396|4394|4396|4395|4395|4394|993
1720521900000|2024-07-09 10:45:00|4397|4395|4395|4393|4398|4397|4394|4393|4339
1720522200000|2024-07-09 10:50:00|4394|4394|4396|4395|4396|4395|4394|4393|450
1720522500000|2024-07-09 10:55:00|4395|4394|4394|4393|4395|4395|4394|4393|3493
1720522800000|2024-07-09 11:00:00|4395|4394|4394|4392|4395|4394|4394|4392|2576
1720523100000|2024-07-09 11:05:00|4393|4391|4390|4388|4393|4391|4388|4387|3760
1720523400000|2024-07-09 11:10:00|4389|4389|4387|4386|4389|4389|4386|4384|5143
1720523700000|2024-07-09 11:15:00|4386|4385|4385|4384|4386|4385|4385|4384|1885
1720524000000|2024-07-09 11:20:00|4384|4383|4386|4385|4387|4385|4384|4383|3819
1720524300000|2024-07-09 11:25:00|4387|4386|4387|4386|4388|4387|4387|4386|2966
1720524600000|2024-07-09 11:30:00|4388|4387|4388|4387|4388|4387|4388|4387|3863
1720524900000|2024-07-09 11:35:00|4387|4386|4388|4387|4389|4387|4387|4386|2122
1720525200000|2024-07-09 11:40:00|4389|4388|4385|4384|4389|4388|4385|4384|1787
1720525500000|2024-07-09 11:45:00|4384|4383|4385|4383|4386|4384|4384|4383|2887
1720525800000|2024-07-09 11:50:00|4384|4384|4384|4383|4385|4384|4384|4383|1476
1720526100000|2024-07-09 11:55:00|4385|4384|4387|4386|4389|4388|4385|4384|2215
1720526400000|2024-07-09 12:00:00|4388|4384|4386|4384|4388|4385|4384|4383|3166
1720526700000|2024-07-09 12:05:00|4385|4385|4385|4384|4386|4385|4385|4384|2798
1720527000000|2024-07-09 12:10:00|4386|4385|4384|4383|4386|4385|4384|4383|6085
1720527300000|2024-07-09 12:15:00|4383|4382|4381|4380|4383|4382|4381|4380|4183
1720527600000|2024-07-09 12:20:00|4382|4381|4381|4379|4382|4381|4380|4379|2212
1720527900000|2024-07-09 12:25:00|4380|4378|4378|4377|4380|4378|4377|4376|3677
1720528200000|2024-07-09 12:30:00|4379|4378|4377|4376|4379|4378|4376|4375|1716
1720528500000|2024-07-09 12:35:00|4376|4375|4373|4372|4376|4376|4373|4372|4495
1720528800000|2024-07-09 12:40:00|4374|4373|4374|4373|4375|4374|4373|4371|5022
1720529100000|2024-07-09 12:45:00|4375|4374|4376|4375|4376|4375|4373|4372|3658
1720529400000|2024-07-09 12:50:00|4375|4374|4376|4375|4377|4376|4375|4374|3086
1720529700000|2024-07-09 12:55:00|4375|4374|4375|4374|4375|4374|4375|4373|2641
1720530000000|2024-07-09 13:00:00|4374|4373|4378|4376|4379|4378|4374|4373|3664
1720530300000|2024-07-09 13:05:00|4377|4377|4380|4378|4380|4379|4377|4376|4023
1720530600000|2024-07-09 13:10:00|4379|4377|4377|4375|4380|4377|4376|4375|1929
1720530900000|2024-07-09 13:15:00|4376|4376|4371|4370|4376|4376|4371|4370|5545
1720531200000|2024-07-09 13:20:00|4372|4371|4374|4373|4374|4373|4370|4369|10764
1720531500000|2024-07-09 13:25:00|4373|4372|4374|4372|4374|4373|4373|4372|4279
1720531800000|2024-07-09 13:30:00|4372|4373|4370|4369|4374|4373|4369|4368|11502
1720532100000|2024-07-09 13:35:00|4371|4368|4373|4372|4375|4374|4371|4368|7861
1720532400000|2024-07-09 13:40:00|4372|4371|4371|4370|4373|4372|4371|4369|3169
1720532700000|2024-07-09 13:45:00|4372|4371|4370|4369|4373|4372|4370|4369|5234
1720533000000|2024-07-09 13:50:00|4369|4368|4365|4364|4369|4368|4364|4363|7352
1720533300000|2024-07-09 13:55:00|4366|4365|4366|4364|4367|4366|4365|4364|5723
1720533600000|2024-07-09 14:00:00|4365|4365|4367|4366|4368|4367|4365|4363|20369
1720533900000|2024-07-09 14:05:00|4366|4365|4369|4368|4370|4369|4366|4365|24758
1720534200000|2024-07-09 14:10:00|4368|4367|4370|4369|4372|4370|4368|4367|13048
1720534500000|2024-07-09 14:15:00|4369|4368|4369|4367|4370|4369|4368|4367|14654
1720534800000|2024-07-09 14:20:00|4368|4366|4371|4370|4371|4370|4367|4366|13372
1720535100000|2024-07-09 14:25:00|4370|4369|4371|4370|4372|4371|4370|4369|12011
1720535400000|2024-07-09 14:30:00|4370|4369|4373|4371|4373|4372|4370|4369|8187
1720535700000|2024-07-09 14:35:00|4372|4372|4372|4371|4373|4372|4371|4370|8650
1720536000000|2024-07-09 14:40:00|4371|4370|4372|4371|4372|4371|4370|4369|6954
1720536300000|2024-07-09 14:45:00|4371|4370|4372|4371|4372|4371|4371|4370|6961
1720536600000|2024-07-09 14:50:00|4371|4370|4374|4373|4374|4373|4370|4369|12363
1720536900000|2024-07-09 14:55:00|4375|4374|4371|4370|4375|4374|4370|4369|44897
1720537200000|2024-07-09 15:00:00|4370|4369|4369|4368|4371|4370|4369|4368|99731
1720537500000|2024-07-09 15:05:00|4370|4369|4367|4366|4370|4369|4367|4366|7139
1720537800000|2024-07-09 15:10:00|4366|4365|4365|4364|4367|4365|4364|4363|8256
1720538100000|2024-07-09 15:15:00|4366|4365|4366|4365|4367|4366|4365|4364|8044
1720538400000|2024-07-09 15:20:00|4365|4364|4365|4364|4366|4365|4365|4364|11831
1720538700000|2024-07-09 15:25:00|4366|4365|4368|4366|4368|4366|4366|4365|47172
1720594800000|2024-07-10 07:00:00|4361|4355|4379|4377|4381|4379|4355|4353|20952
1720595100000|2024-07-10 07:05:00|4382|4379|4383|4381|4387|4384|4382|4379|3491
1720595400000|2024-07-10 07:10:00|4384|4382|4381|4380|4389|4388|4380|4379|5013
1720595700000|2024-07-10 07:15:00|4380|4379|4390|4388|4390|4388|4380|4379|43269
1720596000000|2024-07-10 07:20:00|4391|4389|4394|4392|4394|4393|4390|4388|3898
1720596300000|2024-07-10 07:25:00|4393|4393|4395|4394|4395|4394|4392|4390|9442
1720596600000|2024-07-10 07:30:00|4396|4392|4395|4394|4398|4397|4393|4392|9894
1720596900000|2024-07-10 07:35:00|4394|4393|4394|4392|4395|4394|4391|4389|6207
1720597200000|2024-07-10 07:40:00|4393|4391|4388|4386|4394|4392|4387|4385|3810
1720597500000|2024-07-10 07:45:00|4387|4387|4389|4388|4390|4389|4387|4385|21724
1720597800000|2024-07-10 07:50:00|4388|4387|4398|4397|4398|4397|4388|4387|14411
1720598100000|2024-07-10 07:55:00|4399|4398|4400|4399|4403|4401|4399|4398|14129
1720598400000|2024-07-10 08:00:00|4401|4400|4402|4400|4402|4400|4400|4399|5237
1720598700000|2024-07-10 08:05:00|4403|4401|4400|4399|4403|4402|4400|4398|63834
1720599000000|2024-07-10 08:10:00|4401|4400|4401|4399|4402|4400|4399|4398|7698
1720599300000|2024-07-10 08:15:00|4400|4400|4401|4399|4401|4400|4400|4399|6144
1720599600000|2024-07-10 08:20:00|4402|4400|4400|4399|4403|4402|4400|4399|4333
1720599900000|2024-07-10 08:25:00|4401|4400|4403|4401|4403|4402|4401|4400|2351
1720600200000|2024-07-10 08:30:00|4402|4400|4401|4400|4402|4401|4400|4399|1607
1720600500000|2024-07-10 08:35:00|4402|4399|4401|4399|4403|4401|4401|4399|3290
1720600800000|2024-07-10 08:40:00|4402|4400|4402|4400|4402|4401|4400|4399|19673
1720601100000|2024-07-10 08:45:00|4400|4399|4401|4399|4402|4400|4400|4399|2889
1720601400000|2024-07-10 08:50:00|4400|4400|4399|4398|4401|4400|4399|4398|3367
1720601700000|2024-07-10 08:55:00|4400|4399|4401|4399|4401|4399|4399|4398|3457
1720602000000|2024-07-10 09:00:00|4400|4398|4396|4395|4401|4399|4396|4394|5136
1720602300000|2024-07-10 09:05:00|4395|4394|4396|4395|4396|4395|4394|4393|4366
1720602600000|2024-07-10 09:10:00|4395|4394|4391|4390|4396|4394|4391|4390|3215
1720602900000|2024-07-10 09:15:00|4392|4391|4394|4393|4394|4393|4391|4390|5658
1720603200000|2024-07-10 09:20:00|4395|4394|4401|4399|4401|4400|4395|4393|13707
1720603500000|2024-07-10 09:25:00|4402|4400|4401|4399|4402|4400|4400|4399|18709
1720603800000|2024-07-10 09:30:00|4402|4400|4402|4400|4402|4400|4401|4399|6504
1720604100000|2024-07-10 09:35:00|4401|4401|4401|4399|4402|4401|4401|4399|3310
1720604400000|2024-07-10 09:40:00|4400|4400|4400|4399|4401|4400|4400|4399|10407
1720604700000|2024-07-10 09:45:00|4401|4400|4401|4400|4402|4400|4400|4400|7865
1720605000000|2024-07-10 09:50:00|4402|4401|4401|4400|4403|4402|4401|4400|3583
1720605300000|2024-07-10 09:55:00|4400|4399|4400|4399|4400|4400|4400|4399|6753
1720605600000|2024-07-10 10:00:00|4401|4398|4401|4400|4401|4400|4399|4398|9039
1720605900000|2024-07-10 10:05:00|4400|4399|4402|4400|4402|4401|4400|4399|5503
1720606200000|2024-07-10 10:10:00|4403|4401|4400|4399|4403|4402|4399|4398|5512
1720606500000|2024-07-10 10:15:00|4399|4398|4398|4397|4399|4398|4398|4396|3858
1720606800000|2024-07-10 10:20:00|4397|4396|4399|4398|4399|4398|4397|4396|5566
1720607100000|2024-07-10 10:25:00|4398|4397|4399|4398|4399|4398|4397|4396|4312
1720607400000|2024-07-10 10:30:00|4398|4397|4397|4396|4398|4398|4397|4396|8953
1720607700000|2024-07-10 10:35:00|4398|4397|4397|4396|4398|4397|4397|4396|4792
1720608000000|2024-07-10 10:40:00|4398|4397|4397|4396|4398|4397|4397|4396|2644
1720608300000|2024-07-10 10:45:00|||||||||4058
1720608600000|2024-07-10 10:50:00|4398|4397|4398|4397|4398|4397|4398|4397|5495
1720608900000|2024-07-10 10:55:00|4397|4396|4398|4397|4399|4398|4397|4396|6313
1720609200000|2024-07-10 11:00:00|4399|4398|4400|4399|4400|4399|4397|4396|8867
1720609500000|2024-07-10 11:05:00|4401|4400|4401|4400|4403|4401|4401|4399|4177
1720609800000|2024-07-10 11:10:00|4399|4399|4401|4400|4401|4400|4399|4398|2209
1720610100000|2024-07-10 11:15:00|4400|4399|4399|4398|4400|4399|4399|4398|4521
1720610400000|2024-07-10 11:20:00|4400|4399|4396|4395|4400|4399|4396|4395|1740
1720610700000|2024-07-10 11:25:00|4397||4396||4397||4396||9918
1720611000000|2024-07-10 11:30:00|||||||||3920
1720611300000|2024-07-10 11:35:00|4397|4396|4397|4396|4398|4397|4397|4396|2331
1720611600000|2024-07-10 11:40:00|4396|4395|4397|4396|4397|4396|4396|4395|3065
1720611900000|2024-07-10 11:45:00|4398|4397|4398|4397|4398|4397|4398|4397|3045
1720612200000|2024-07-10 11:50:00|4399|4396|4400|4399|4400|4399|4399|4396|2638
1720612500000|2024-07-10 11:55:00|4399|4398|4399|4397|4399|4398|4397|4396|12157
1720612800000|2024-07-10 12:00:00|4400|4398|4398|4396|4400|4399|4398|4396|4469
1720613100000|2024-07-10 12:05:00|4399|4397|4398|4397|4399|4397|4398|4396|3648
1720613400000|2024-07-10 12:10:00|4399|4396|4399|4398|4399|4398|4399|4396|4095
1720613700000|2024-07-10 12:15:00|4398|4397|4398|4397|4399|4398|4398|4397|2198
1720614000000|2024-07-10 12:20:00||4396||4397||4397||4396|1138
1720614300000|2024-07-10 12:25:00||4396||4397||4397||4396|1301
1720614600000|2024-07-10 12:30:00|4397|4396|4397|4396|4397|4396|4396|4395|7955
1720614900000|2024-07-10 12:35:00|4396|4395|4392|4391|4396|4395|4391|4390|3170
1720615200000|2024-07-10 12:40:00|4391|4390|4393|4392|4393|4392|4390|4388|3729
1720615500000|2024-07-10 12:45:00|4392|4391|4392|4391|4392|4391|4391|4390|1338
1720615800000|2024-07-10 12:50:00|4393|4392|4399|4398|4399|4398|4393|4392|4441
1720616100000|2024-07-10 12:55:00|4400|4399|4397|4395|4401|4400|4397|4395|3563
1720616400000|2024-07-10 13:00:00|4396|4396|4400|4398|4400|4399|4396|4396|6441
1720616700000|2024-07-10 13:05:00|4399|4399|4398|4396|4400|4399|4398|4396|3842
1720617000000|2024-07-10 13:10:00|4397|4397|4396|4395|4397|4397|4396|4394|1814
1720617300000|2024-07-10 13:15:00||4394||4395||4395||4394|2880
1720617600000|2024-07-10 13:20:00|4397|4396|4397|4396|4397|4396|4396|4394|4306
1720617900000|2024-07-10 13:25:00|4396|4395|4395|4394|4396|4395|4395|4394|7752
1720618200000|2024-07-10 13:30:00|4394|4393|4396|4394|4396|4395|4394|4393|11869
1720618500000|2024-07-10 13:35:00|4395|4395|4396|4395|4397|4396|4395|4394|11473
1720618800000|2024-07-10 13:40:00|4397|4396|4396|4395|4397|4396|4395|4394|7606
1720619100000|2024-07-10 13:45:00|4398|4397|4397|4396|4398|4397|4395|4394|8518
1720619400000|2024-07-10 13:50:00|4396|4395|4396|4395|4398|4397|4396|4395|8516
1720619700000|2024-07-10 13:55:00|4397|4396|4396|4395|4397|4396|4396|4395|5418
1720620000000|2024-07-10 14:00:00|4397|4396|4397|4395|4397|4396|4396|4395|6926
1720620300000|2024-07-10 14:05:00|4398|4396|4398|4397|4398|4397|4397|4396|7424
1720620600000|2024-07-10 14:10:00|4399|4398|4398|4397|4399|4398|4397|4396|7530
1720620900000|2024-07-10 14:15:00|4399|4398|4398|4397|4399|4398|4398|4397|8985
1720621200000|2024-07-10 14:20:00|4399|4396|4398|4397|4399|4398|4398|4396|5838
1720621500000|2024-07-10 14:25:00|4399|4396|4400|4398|4400|4399|4399|4396|17028
1720621800000|2024-07-10 14:30:00|4399|4399|4399|4398|4400|4399|4398|4397|3519
1720622100000|2024-07-10 14:35:00|4398|4397|4399|4398|4399|4398|4398|4397|3975
1720622400000|2024-07-10 14:40:00|4398|4397|4398|4397|4399|4397|4397|4396|10098
1720622700000|2024-07-10 14:45:00|4399|4398|4397|4396|4399|4398|4397|4396|4148
1720623000000|2024-07-10 14:50:00|4398|4397|4398|4397|4398|4397|4398|4396|3609
1720623300000|2024-07-10 14:55:00|4399|4398|4401|4400|4402|4401|4399|4398|7187
1720623600000|2024-07-10 15:00:00|4402|4401|4406|4405|4406|4405|4402|4400|8338
1720623900000|2024-07-10 15:05:00|4407|4404|4406|4405|4409|4408|4406|4404|12528
1720624200000|2024-07-10 15:10:00|4404|4403|4403|4402|4405|4404|4401|4400|9079
1720624500000|2024-07-10 15:15:00|4402|4401|4403|4402|4405|4404|4402|4401|8553
1720624800000|2024-07-10 15:20:00|4402|4401|4402|4401|4403|4402|4401|4400|21051
1720625100000|2024-07-10 15:25:00|4403|4403|4402|4401|4404|4403|4402|4401|18669
1720681200000|2024-07-11 07:00:00|4417|4412|4416|4413|4423|4419|4416|4412|21322
1720681500000|2024-07-11 07:05:00|4415|4414|4417|4415|4418|4417|4415|4414|3022
1720681800000|2024-07-11 07:10:00|4418|4417|4424|4423|4424|4423|4417|4415|7060
1720682100000|2024-07-11 07:15:00|4422|4420|4426|4425|4426|4425|4420|4418|5061
1720682400000|2024-07-11 07:20:00|4427|4426|4427|4426|4431|4430|4427|4426|2802
1720682700000|2024-07-11 07:25:00|4426|4424|4423|4422|4426|4425|4422|4420|6049
1720683000000|2024-07-11 07:30:00|4421|4419|4418|4417|4421|4420|4418|4417|2879
1720683300000|2024-07-11 07:35:00|4419|4418|4419|4417|4422|4421|4418|4416|2962
1720683600000|2024-07-11 07:40:00|4417|4418|4417|4416|4419|4418|4416|4415|5489
1720683900000|2024-07-11 07:45:00|4418|4415|4419|4418|4419|4418|4418|4415|2514
1720684200000|2024-07-11 07:50:00|4420|4419|4414|4413|4420|4419|4414|4413|123953
1720684500000|2024-07-11 07:55:00|4417|4416|4417|4416|4417|4416|4414|4413|6058
1720684800000|2024-07-11 08:00:00|4418|4415|4416|4414|4418|4417|4416|4414|5985
1720685100000|2024-07-11 08:05:00|4415|4415|4411|4410|4415|4415|4410|4409|2624
1720685400000|2024-07-11 08:10:00|4412|4411|4411|4410|4412|4411|4409|4408|6232
1720685700000|2024-07-11 08:15:00|4410|4409|4408|4407|4410|4410|4407|4406|2881
1720686000000|2024-07-11 08:20:00|4412|4410|4411|4410|4412|4410|4408|4407|4913
1720686300000|2024-07-11 08:25:00|4410|4409|4409|4408|4410|4409|4408|4406|4658
1720686600000|2024-07-11 08:30:00|4410|4409|4410|4409|4411|4409|4409|4408|3497
1720686900000|2024-07-11 08:35:00|4411|4410|4415|4413|4415|4414|4410|4409|6957
1720687200000|2024-07-11 08:40:00|4414|4414|4414|4413|4415|4414|4414|4412|2981
1720687500000|2024-07-11 08:45:00|4415|4414|4418|4416|4418|4417|4414|4413|3783
1720687800000|2024-07-11 08:50:00|4417|4417|4420|4419|4420|4419|4417|4417|5209
1720688100000|2024-07-11 08:55:00|4419|4418|4420|4419|4420|4419|4419|4417|2873
1720688400000|2024-07-11 09:00:00|4421|4418|4420|4419|4421|4420|4419|4417|3595
1720688700000|2024-07-11 09:05:00||4418||4419||4419||4418|1909
1720689000000|2024-07-11 09:10:00|4419|4418|4414|4413|4419|4418|4414|4413|23321
1720689300000|2024-07-11 09:15:00|4413|4412|4416|4415|4416|4415|4413|4412|3761
1720689600000|2024-07-11 09:20:00|4415|4414|4414|4412|4415|4415|4413|4412|4985
1720689900000|2024-07-11 09:25:00|4413|4413|4412|4411|4415|4414|4412|4411|2764
1720690200000|2024-07-11 09:30:00|4413|4410|4412|4411|4413|4411|4410|4409|2454
1720690500000|2024-07-11 09:35:00|4413|4410|4410|4408|4414|4412|4408|4407|4144
1720690800000|2024-07-11 09:40:00|4412|4411|4411|4409|4413|4411|4411|4409|3056
1720691100000|2024-07-11 09:45:00|4413|4410|4411|4409|4413|4411|4411|4409|4769
1720691400000|2024-07-11 09:50:00|4412|4410|4411|4410|4412|4410|4410|4409|3774
1720691700000|2024-07-11 09:55:00|4412|4409|4413|4411|4413|4412|4411|4409|4430
1720692000000|2024-07-11 10:00:00|4412|4410|4414|4413|4414|4413|4410|4409|3970
1720692300000|2024-07-11 10:05:00|4415|4414|4417|4416|4417|4416|4414|4413|2047
1720692600000|2024-07-11 10:10:00|4416|4415|4416|4415|4416|4415|4413|4412|5381
1720692900000|2024-07-11 10:15:00|4415|4413|4416|4414|4417|4415|4415|4413|4038
1720693200000|2024-07-11 10:20:00|4415|4415|4414|4413|4416|4415|4414|4413|3398
1720693500000|2024-07-11 10:25:00|4412|4411|4412|4411|4413|4412|4412|4411|15078
1720693800000|2024-07-11 10:30:00|4413|4412|4412|4411|4414|4413|4412|4411|2596
1720694100000|2024-07-11 10:35:00|4411|4410|4411|4410|4411|4410|4410|4408|3653
1720694400000|2024-07-11 10:40:00|4410|4409|4411|4410|4411|4410|4410|4409|1629
1720694700000|2024-07-11 10:45:00|4410|4409|4411|4410|4412|4411|4410|4409|4296
1720695000000|2024-07-11 10:50:00|4412|4411|4413|4412|4414|4413|4412|4411|5105
1720695300000|2024-07-11 10:55:00|4414|4413|4414|4413|4416|4414|4414|4413|2583
1720695600000|2024-07-11 11:00:00|4415|4414|4417|4416|4417|4416|4415|4414|2550
1720695900000|2024-07-11 11:05:00|4416|4415|4416|4414|4416|4415|4415|4414|1274
1720696200000|2024-07-11 11:10:00|4414|4413|4411|4410|4414|4413|4411|4409|3191
1720696500000|2024-07-11 11:15:00|4410|4409|4412|4411|4412|4411|4410|4409|5824
1720696800000|2024-07-11 11:20:00|4411|4410|4412|4411|4413|4412|4411|4410|5089
1720697100000|2024-07-11 11:25:00|4413|4412|4412|4411|4413|4412|4412|4411|8570
1720697400000|2024-07-11 11:30:00|4413|4410|4412|4411|4413|4412|4412|4410|2511
1720697700000|2024-07-11 11:35:00|4413|4412|4413|4412|4414|4413|4413|4412|1664
1720698000000|2024-07-11 11:40:00|4412|4411|4412|4411|4412|4411|4411|4410|1288
1720698300000|2024-07-11 11:45:00|4411|4410|4412|4411|4412|4411|4411|4410|5195
1720698600000|2024-07-11 11:50:00|4413|4412|4413|4412|4413|4412|4412|4410|2168
1720698900000|2024-07-11 11:55:00|4412|4411|4413|4412|4413|4412|4412|4411|1624
1720699200000|2024-07-11 12:00:00|4412|4411|4412|4411|4413|4412|4411|4409|3115
1720699500000|2024-07-11 12:05:00|4413|4412|4414|4413|4414|4413|4413|4412|3010
1720699800000|2024-07-11 12:10:00|4415|4414|4414|4413|4415|4414|4414|4413|4594
1720700100000|2024-07-11 12:15:00|4415|4414|4416|4415|4419|4417|4414|4413|1577
1720700400000|2024-07-11 12:20:00|4415|4414|4416|4415|4417|4416|4415|4414|3124
1720700700000|2024-07-11 12:25:00|4417|4416|4420|4417|4420|4417|4416|4415|5009
1720701000000|2024-07-11 12:30:00|4424|4418|4421|4419|4429|4424|4418|4417|13896
1720701300000|2024-07-11 12:35:00|4420|4420|4420|4419|4420|4420|4417|4415|73608
1720701600000|2024-07-11 12:40:00|4421|4420|4420|4419|4421|4420|4417|4416|16161
1720701900000|2024-07-11 12:45:00|4419|4418|4417|4416|4421|4420|4416|4415|9208
1720702200000|2024-07-11 12:50:00|4416|4415|4412|4411|4417|4416|4412|4411|7160
1720702500000|2024-07-11 12:55:00|4413|4412|4411|4410|4413|4412|4411|4410|4418
1720702800000|2024-07-11 13:00:00|4410|4409|4411|4410|4413|4411|4409|4408|7420
1720703100000|2024-07-11 13:05:00|4412|4411|4413|4412|4413|4412|4412|4411|4923
1720703400000|2024-07-11 13:10:00|4414|4413|4416|4415|4416|4415|4414|4413|6616
1720703700000|2024-07-11 13:15:00|4415|4414|4416|4415|4417|4416|4415|4414|7747
1720704000000|2024-07-11 13:20:00|4417|4416|4416|4415|4417|4416|4415|4414|5165
1720704300000|2024-07-11 13:25:00|4417|4416|4416|4414|4417|4416|4416|4414|4991
1720704600000|2024-07-11 13:30:00|4415|4415|4417|4416|4419|4418|4415|4414|11236
1720704900000|2024-07-11 13:35:00|4418|4417|4414|4413|4420|4419|4413|4412|22963
1720705200000|2024-07-11 13:40:00|4415|4414|4412|4411|4422|4421|4412|4411|13396
1720705500000|2024-07-11 13:45:00|4410|4410|4412|4411|4413|4412|4410|4409|11081
1720705800000|2024-07-11 13:50:00|4413|4412|4410|4409|4413|4412|4410|4409|6101
1720706100000|2024-07-11 13:55:00|4409|4408|4410|4409|4410|4409|4407|4406|29854
1720706400000|2024-07-11 14:00:00|4409|4408|4407|4406|4410|4409|4406|4405|9076
1720706700000|2024-07-11 14:05:00|4408|4407|4412|4411|4413|4412|4407|4406|8625
1720707000000|2024-07-11 14:10:00|4413|4412|4413|4412|4414|4413|4412|4411|4505
1720707300000|2024-07-11 14:15:00|4414|4413|4413|4412|4418|4416|4413|4412|10405
1720707600000|2024-07-11 14:20:00|4412|4411|4413|4412|4414|4413|4411|4410|9605
1720707900000|2024-07-11 14:25:00|4412|4411|4414|4413|4417|4415|4412|4411|11887
1720708200000|2024-07-11 14:30:00|4415|4414|4413|4412|4417|4416|4413|4412|8492
1720708500000|2024-07-11 14:35:00|4412|4411|4410|4409|4412|4411|4408|4407|8122
1720708800000|2024-07-11 14:40:00|4411|4410|4410|4409|4411|4410|4409|4408|10892
1720709100000|2024-07-11 14:45:00|4411|4410|4411|4410|4412|4411|4410|4409|5569
1720709400000|2024-07-11 14:50:00|4412|4411|4412|4411|4412|4411|4411|4409|7817
1720709700000|2024-07-11 14:55:00|4411|4410|4411|4410|4413|4412|4410|4409|7221
1720710000000|2024-07-11 15:00:00|4412|4411|4406|4405|4412|4411|4403|4402|7799
1720710300000|2024-07-11 15:05:00|4405|4404|4409|4408|4409|4408|4405|4404|9406
1720710600000|2024-07-11 15:10:00|4408|4407|4405|4404|4409|4408|4405|4404|8625
1720710900000|2024-07-11 15:15:00|4406|4405|4405|4404|4406|4405|4405|4404|11384
1720711200000|2024-07-11 15:20:00|4406|4405|4406|4405|4407|4406|4404|4403|10546
1720711500000|2024-07-11 15:25:00|4407|4406|4412|4411|4413|4411|4406|4405|18670
1720767600000|2024-07-12 07:00:00|4416|4412|4422|4421|4425|4423|4414|4412|11775
1720767900000|2024-07-12 07:05:00|4421|4420|4422|4420|4422|4420|4418|4417|7965
1720768200000|2024-07-12 07:10:00|4421|4415|4421|4420|4422|4421|4417|4415|7519
1720768500000|2024-07-12 07:15:00|4422|4419|4418|4416|4422|4421|4417|4415|5151
1720768800000|2024-07-12 07:20:00|4417|4421|4419|4417|4426|4424|4417|4417|2471
1720769100000|2024-07-12 07:25:00|4420|4418|4421|4419|4421|4419|4419|4417|887
1720769400000|2024-07-12 07:30:00|4422|4420|4426|4424|4427|4426|4422|4420|4055
1720769700000|2024-07-12 07:35:00|4425|4425|4421|4419|4425|4425|4421|4419|8950
1720770000000|2024-07-12 07:40:00|4420|4420|4420|4419|4422|4420|4420|4419|4675
1720770300000|2024-07-12 07:45:00|4421|4417|4419|4417|4421|4418|4416|4414|2858
1720770600000|2024-07-12 07:50:00|4418|4416|4416|4414|4418|4417|4415|4413|3860
1720770900000|2024-07-12 07:55:00|4418|4415|4419|4418|4420|4418|4417|4414|2214
1720771200000|2024-07-12 08:00:00|4418|4417|4417|4415|4418|4417|4416|4414|5649
1720771500000|2024-07-12 08:05:00|4416|4414|4417|4416|4419|4418|4415|4414|6038
1720771800000|2024-07-12 08:10:00|4416|4415|4416|4414|4417|4416|4415|4414|1510
1720772100000|2024-07-12 08:15:00|4417|4415|4415|4413|4418|4416|4414|4413|7752
1720772400000|2024-07-12 08:20:00|4414|4414|4418|4416|4418|4416|4414|4413|12186
1720772700000|2024-07-12 08:25:00|4419|4417|4417|4416|4420|4418|4417|4416|13742
1720773000000|2024-07-12 08:30:00|4416|4415|4419|4417|4419|4417|4416|4414|1475
1720773300000|2024-07-12 08:35:00|4418|4418|4419|4418|4420|4418|4418|4418|1499
1720773600000|2024-07-12 08:40:00|4417|4417|4417|4415|4417|4417|4416|4414|8099
1720773900000|2024-07-12 08:45:00|4418|4416|4417|4415|4419|4417|4417|4415|4439
1720774200000|2024-07-12 08:50:00|4416|4416|4420|4418|4420|4418|4416|4415|7277
1720774500000|2024-07-12 08:55:00|4419|4417|4417|4416|4419|4417|4417|4416|4582
1720774800000|2024-07-12 09:00:00|4418|4417|4420|4418|4420|4418|4418|4417|1930
1720775100000|2024-07-12 09:05:00|4421|4419|4417|4415|4422|4421|4417|4415|7056
1720775400000|2024-07-12 09:10:00|4418|4416|4415|4413|4418|4417|4414|4413|9652
1720775700000|2024-07-12 09:15:00|4414|4414|4416|4415|4416|4415|4414|4413|6834
1720776000000|2024-07-12 09:20:00|4418|4417|4417|4416|4418|4417|4417|4416|3207
1720776300000|2024-07-12 09:25:00|4418|4417|4414|4413|4418|4417|4414|4413|10227
1720776600000|2024-07-12 09:30:00|4413|4412|4413|4412|4414|4412|4413|4412|1109
1720776900000|2024-07-12 09:35:00|4412|4411|4411|4410|4412|4411|4410|4409|6706
1720777200000|2024-07-12 09:40:00|4410|4409|4411|4410|4411|4410|4410|4409|1472
1720777500000|2024-07-12 09:45:00|4412||4411||4412||4411||83117
1720777800000|2024-07-12 09:50:00|4412|4411|4414|4413|4414|4413|4411|4411|13360
1720778100000|2024-07-12 09:55:00|4415|4412|4415|4414|4416|4415|4414|4412|26217
1720778400000|2024-07-12 10:00:00|4414|4413|4413|4412|4415|4414|4413|4412|5134
1720778700000|2024-07-12 10:05:00|4412|4411|4413|4412|4414|4412|4412|4411|2115
1720779000000|2024-07-12 10:10:00|4414||4413||4414||4413||738
1720779300000|2024-07-12 10:15:00|4414|4413|4416|4415|4416|4415|4414|4413|1858
1720779600000|2024-07-12 10:20:00|4415|4414|4415|4413|4415|4414|4414|4413|2362
1720779900000|2024-07-12 10:25:00|4416|4414|4417|4416|4417|4416|4416|4413|3467
1720780200000|2024-07-12 10:30:00|4418|4417|4418|4417|4418|4417|4416|4415|3929
1720780500000|2024-07-12 10:35:00|4417|4416|4417|4416|4418|4416|4416|4415|5000
1720780800000|2024-07-12 10:40:00|4416|4415|4416|4415|4416|4415|4415|4414|6431
1720781100000|2024-07-12 10:45:00|4415|4414|4417|4416|4418|4416|4415|4414|5869
1720781400000|2024-07-12 10:50:00|4418|4417|4418|4417|4418|4417|4417|4417|1059
1720781700000|2024-07-12 10:55:00|4419|4418|4421|4419|4421|4420|4419|4418|7157
1720782000000|2024-07-12 11:00:00|4422|4420|4422|4421|4424|4422|4422|4420|2867
1720782300000|2024-07-12 11:05:00|4421|4420|4420|4419|4421|4420|4420|4419|3008
1720782600000|2024-07-12 11:10:00|4421|4420|4424|4423|4425|4424|4420|4419|7250
1720782900000|2024-07-12 11:15:00|4423|4422|4422|4421|4423|4422|4420|4419|10705
1720783200000|2024-07-12 11:20:00|4421|4420|4420|4419|4421|4420|4420|4419|1689
1720783500000|2024-07-12 11:25:00|4421|4420|4420|4419|4422|4421|4420|4419|2389
1720783800000|2024-07-12 11:30:00|4418|4417|4420|4418|4420|4418|4417|4416|3974
1720784100000|2024-07-12 11:35:00||4419||4419||4419||4419|1117
1720784400000|2024-07-12 11:40:00|4419|4418|4419|4418|4419|4418|4419|4418|2877
1720784700000|2024-07-12 11:45:00|4420|4419|4423|4421|4423|4421|4420|4419|3626
1720785000000|2024-07-12 11:50:00|4422|4422|4422|4421|4423|4422|4422|4421|1979
1720785300000|2024-07-12 11:55:00|4421|4419|4421|4420|4421|4420|4420|4419|2340
1720785600000|2024-07-12 12:00:00|4422|4421|4425|4424|4425|4424|4422|4421|14273
1720785900000|2024-07-12 12:05:00|4424|4423|4424|4423|4424|4423|4424|4423|4355
1720786200000|2024-07-12 12:10:00|4423|4422|4424|4422|4425|4423|4423|4422|1387
1720786500000|2024-07-12 12:15:00|4423|4423|4424|4422|4424|4423|4423|4422|2291
1720786800000|2024-07-12 12:20:00|4423|4423|4422|4421|4423|4423|4421|4419|6183
1720787100000|2024-07-12 12:25:00|4423|4422|4425|4424|4425|4424|4422|4422|2157
1720787400000|2024-07-12 12:30:00|4422|4421|4422|4421|4425|4423|4420|4418|8746
1720787700000|2024-07-12 12:35:00|4423|4420|4423|4421|4423|4422|4421|4420|3267
1720788000000|2024-07-12 12:40:00|4422|4422|4423|4421|4424|4422|4421|4420|3119
1720788300000|2024-07-12 12:45:00|4424|4422|4425|4423|4425|4424|4422|4421|2903
1720788600000|2024-07-12 12:50:00|4424|4424|4425|4423|4425|4424|4423|4422|5606
1720788900000|2024-07-12 12:55:00|4424|4424|4426|4424|4426|4424|4424|4424|26036
1720789200000|2024-07-12 13:00:00|4425|4425|4423|4422|4426|4425|4423|4422|2481
1720789500000|2024-07-12 13:05:00|4422|4421|4421|4420|4422|4421|4420|4419|6281
1720789800000|2024-07-12 13:10:00|4420|4419|4419|4418|4421|4420|4418|4417|3311
1720790100000|2024-07-12 13:15:00|4420|4419|4421|4419|4422|4421|4420|4419|6598
1720790400000|2024-07-12 13:20:00|4420|4420|4418|4417|4423|4421|4418|4416|19881
1720790700000|2024-07-12 13:25:00|4419|4418|4421|4419|4421|4420|4418|4417|87573
1720791000000|2024-07-12 13:30:00|4420|4420|4424|4423|4424|4423|4418|4417|181125
1720791300000|2024-07-12 13:35:00|4425|4424|4425|4423|4428|4426|4423|4421|6055
1720791600000|2024-07-12 13:40:00|4426|4424|4424|4422|4426|4424|4424|4422|4717
1720791900000|2024-07-12 13:45:00|4423|4421|4422|4421|4423|4422|4420|4419|5387
1720792200000|2024-07-12 13:50:00|4421|4420|4421|4420|4422|4421|4419|4417|14335
1720792500000|2024-07-12 13:55:00|4420|4419|4420|4418|4421|4419|4419|4417|12381
1720792800000|2024-07-12 14:00:00|4419|4417|4421|4420|4422|4420|4418|4417|9917
1720793100000|2024-07-12 14:05:00|4422|4421|4424|4423|4424|4423|4421|4420|2815
1720793400000|2024-07-12 14:10:00|4425|4424|4426|4424|4426|4425|4425|4424|8731
1720793700000|2024-07-12 14:15:00|4425|4425|4428|4427|4429|4428|4425|4423|4866
1720794000000|2024-07-12 14:20:00|4430|4429|4430|4429|4431|4429|4429|4428|3476
1720794300000|2024-07-12 14:25:00|4429|4428|4430|4429|4430|4429|4428|4427|5912
1720794600000|2024-07-12 14:30:00|4431|4430|4429|4428|4433|4432|4429|4428|6083
1720794900000|2024-07-12 14:35:00|4428|4427|4427|4426|4429|4428|4427|4425|5044
1720795200000|2024-07-12 14:40:00|4428|4425|4429|4427|4429|4428|4427|4425|2953
1720795500000|2024-07-12 14:45:00|4428|4426|4429|4428|4430|4429|4427|4426|4897
1720795800000|2024-07-12 14:50:00|4430|4429|4431|4430|4431|4430|4430|4429|15333
1720796100000|2024-07-12 14:55:00|4432|4431|4433|4432|4433|4432|4432|4431|10172
1720796400000|2024-07-12 15:00:00|4434|4433|4436|4435|4437|4435|4433|4433|6358
1720796700000|2024-07-12 15:05:00|4437|4436|4436|4435|4437|4436|4434|4433|10135
1720797000000|2024-07-12 15:10:00|4435|4434|4437|4436|4438|4436|4435|4434|9264
1720797300000|2024-07-12 15:15:00|4438|4437|4433|4432|4438|4437|4432|4431|12109
1720797600000|2024-07-12 15:20:00|4434|4431|4432|4431|4434|4431|4432|4430|10471
1720797900000|2024-07-12 15:25:00|4433|4432|4434|4433|4436|4434|4433|4432|12375
1721026800000|2024-07-15 07:00:00|4437|4433|4426|4423|4437|4435|4425|4423|9888
1721027100000|2024-07-15 07:05:00|4427|4424|4426|4425|4428|4426|4425|4422|8523
1721027400000|2024-07-15 07:10:00|4427|4426|4435|4434|4435|4434|4427|4426|7305
1721027700000|2024-07-15 07:15:00|4436|4435|4439|4437|4439|4438|4434|4433|3260
1721028000000|2024-07-15 07:20:00|4440|4438|4439|4438|4442|4440|4438|4437|4264
1721028300000|2024-07-15 07:25:00|4440|4439|4442|4441|4444|4442|4439|4439|2595
1721028600000|2024-07-15 07:30:00|4443|4440|4444|4442|4444|4443|4442|4440|5396
1721028900000|2024-07-15 07:35:00|4445|4443|4444|4442|4447|4446|4443|4442|3576
1721029200000|2024-07-15 07:40:00|4443|4441|4444|4443|4444|4443|4441|4440|3229
1721029500000|2024-07-15 07:45:00|4443|4442|4449|4448|4449|4448|4443|4442|1982
1721029800000|2024-07-15 07:50:00|4448|4447|4449|4447|4450|4448|4448|4447|8435
1721030100000|2024-07-15 07:55:00|4448|4448|4455|4453|4455|4454|4448|4448|4272
1721030400000|2024-07-15 08:00:00|4454|4454|4456|4454|4457|4455|4454|4453|7953
1721030700000|2024-07-15 08:05:00|4455|4455|4457|4455|4457|4456|4455|4453|2843
1721031000000|2024-07-15 08:10:00|4456|4454|4455|4454|4458|4457|4455|4453|3174
1721031300000|2024-07-15 08:15:00|4454|4453|4457|4455|4457|4456|4453|4452|3150
1721031600000|2024-07-15 08:20:00|4456|4456|4457|4455|4458|4456|4455|4454|3219
1721031900000|2024-07-15 08:25:00|4456|4454|4457|4456|4457|4456|4455|4453|6187
1721032200000|2024-07-15 08:30:00|4456|4455|4457|4456|4457|4456|4456|4455|7209
1721032500000|2024-07-15 08:35:00|4458|4457|4463|4462|4463|4462|4457|4457|7040
1721032800000|2024-07-15 08:40:00|4462|4461|4461|4459|4462|4461|4460|4458|4144
1721033100000|2024-07-15 08:45:00|4459|4458|4458|4457|4459|4458|4457|4456|5725
1721033400000|2024-07-15 08:50:00|4459|4458|4458|4457|4459|4458|4458|4457|4314
1721033700000|2024-07-15 08:55:00|4457|4456|4456|4455|4458|4457|4455|4454|7618
1721034000000|2024-07-15 09:00:00|4457|4456|4461|4459|4461|4459|4457|4456|2175
1721034300000|2024-07-15 09:05:00|4460|4460|4464|4462|4464|4462|4459|4458|4418
1721034600000|2024-07-15 09:10:00|4462|4461|4464|4463|4465|4464|4462|4461|2440
1721034900000|2024-07-15 09:15:00|4463|4462|4469|4468|4469|4468|4463|4462|1619
1721035200000|2024-07-15 09:20:00|4470|4469|4469|4467|4471|4470|4468|4467|5173
1721035500000|2024-07-15 09:25:00|4468|4468|4470|4469|4472|4470|4468|4468|2452
1721035800000|2024-07-15 09:30:00|4471|4467|4469|4467|4471|4467|4469|4467|1123
1721036100000|2024-07-15 09:35:00|4468|4468|4469|4467|4469|4468|4468|4466|3586
1721036400000|2024-07-15 09:40:00|4468|4466|4467|4466|4468|4467|4467|4465|3348
1721036700000|2024-07-15 09:45:00|4466|4465|4467|4466|4467|4466|4462|4461|26014
1721037000000|2024-07-15 09:50:00|4466|4465|4466|4465|4467|4466|4466|4465|886
1721037300000|2024-07-15 09:55:00|4465|4464|4466|4465|4466|4465|4464|4463|3716
1721037600000|2024-07-15 10:00:00|4465|4464|4468|4467|4468|4467|4465|4463|2509
1721037900000|2024-07-15 10:05:00|4467|4465|4464|4463|4467|4465|4464|4463|1016
1721038200000|2024-07-15 10:10:00|4465|4464|4466|4464|4466|4465|4465|4464|3372
1721038500000|2024-07-15 10:15:00|4465|4465|4464|4463|4465|4465|4464|4463|1843
1721038800000|2024-07-15 10:20:00|4463|4462|4462|4461|4463|4462|4461|4460|5126
1721039100000|2024-07-15 10:25:00|4463|4462|4464|4463|4464|4463|4463|4462|834
1721039400000|2024-07-15 10:30:00|4465|4464|4466|4464|4466|4465|4465|4464|1831
1721039700000|2024-07-15 10:35:00|4465|4463|4463|4462|4465|4463|4462|4461|3375
1721040000000|2024-07-15 10:40:00|4464|4463|4463|4461|4465|4463|4463|4461|1164
1721040300000|2024-07-15 10:45:00|4462|4460|4462|4460|4462|4460|4461|4459|860
1721040600000|2024-07-15 10:50:00|4461|4459|4461|4459|4462|4459|4460|4459|799
1721040900000|2024-07-15 10:55:00|4460|4460|4463|4462|4463|4462|4460|4459|2310
1721041200000|2024-07-15 11:00:00|4464|4461|4463|4461|4464|4462|4462|4461|5743
1721041500000|2024-07-15 11:05:00|4462|4462|4463|4462|4463|4462|4462|4461|1275
1721041800000|2024-07-15 11:10:00|4464|4461|4463|4462|4466|4464|4463|4461|2279
1721042100000|2024-07-15 11:15:00|4464|4461|4461|4460|4465|4463|4461|4460|6477
1721042400000|2024-07-15 11:20:00|4462|4461|4460|4459|4462|4461|4460|4458|4462
1721042700000|2024-07-15 11:25:00|4461|4460|4457|4456|4461|4460|4457|4456|3130
1721043000000|2024-07-15 11:30:00|4458|4457|4458|4457|4458|4457|4457|4456|5092
1721043300000|2024-07-15 11:35:00|4457|4456|4457|4456|4458|4457|4457|4456|683694
1721043600000|2024-07-15 11:40:00|4458|4457|4459|4458|4460|4459|4458|4457|5928
1721043900000|2024-07-15 11:45:00|4460|4459|4457|4456|4460|4459|4457|4456|3423
1721044200000|2024-07-15 11:50:00|4456|4455|4455|4454|4456|4455|4455|4454|2001
1721044500000|2024-07-15 11:55:00|||||||||2259
1721044800000|2024-07-15 12:00:00|4456|4455|4458|4457|4458|4457|4456|4455|20498
1721045100000|2024-07-15 12:05:00|4459|4458|4458|4456|4459|4458|4457|4456|5973
1721045400000|2024-07-15 12:10:00|4457|4457|4457|4455|4458|4457|4456|4455|9275
1721045700000|2024-07-15 12:15:00|4456|4456|4457|4456|4457|4456|4456|4455|3652
1721046000000|2024-07-15 12:20:00|4456|4455|4456|4454|4457|4456|4455|4454|3189
1721046300000|2024-07-15 12:25:00|4455|4455|4456|4454|4456|4455|4455|4454|1748
1721046600000|2024-07-15 12:30:00|4455|4455|4455|4454|4455|4455|4454|4452|4916
1721046900000|2024-07-15 12:35:00|4456|4455|4455|4454|4456|4455|4454|4453|6872
1721047200000|2024-07-15 12:40:00|4454|4453|4451|4450|4454|4453|4450|4449|8124
1721047500000|2024-07-15 12:45:00|4452|4451|4452|4451|4452|4451|4452|4451|3412
1721047800000|2024-07-15 12:50:00|4451|4450|4451|4450|4452|4451|4451|4450|9200
1721048100000|2024-07-15 12:55:00|4450|4449|4449|4448|4450|4449|4447|4446|28776
1721048400000|2024-07-15 13:00:00|4448|4447|4449|4447|4449|4447|4447|4446|6991
1721048700000|2024-07-15 13:05:00|4448|4448|4447|4446|4449|4448|4447|4446|4736
1721049000000|2024-07-15 13:10:00|4446|4445|4445|4444|4446|4445|4445|4444|10676
1721049300000|2024-07-15 13:15:00|4444|4443|4444|4443|4445|4444|4444|4443|7723
1721049600000|2024-07-15 13:20:00|4443|4442|4438|4437|4443|4442|4438|4436|95317
1721049900000|2024-07-15 13:25:00|4439|4438|4440|4439|4441|4440|4438|4437|3469
1721050200000|2024-07-15 13:30:00|4439|4438|4438|4437|4440|4439|4435|4434|5780
1721050500000|2024-07-15 13:35:00|4439|4438|4437|4436|4440|4439|4437|4436|24752
1721050800000|2024-07-15 13:40:00|4436|4435|4436|4435|4436|4435|4433|4432|10544
1721051100000|2024-07-15 13:45:00|4437|4434|4436|4435|4437|4436|4435|4434|9464
1721051400000|2024-07-15 13:50:00|4435|4434|4430|4429|4436|4435|4430|4429|7597
1721051700000|2024-07-15 13:55:00|4431|4430|4432|4431|4433|4432|4430|4430|7326
1721052000000|2024-07-15 14:00:00|4431|4430|4426|4424|4433|4432|4425|4424|10549
1721052300000|2024-07-15 14:05:00|4425|4425|4428|4427|4429|4428|4425|4424|6160
1721052600000|2024-07-15 14:10:00|4429|4428|4424|4423|4429|4428|4424|4423|10172
1721052900000|2024-07-15 14:15:00|4425|4424|4422|4421|4427|4426|4422|4421|6928
1721053200000|2024-07-15 14:20:00|4423|4422|4420|4419|4424|4423|4420|4419|11655
1721053500000|2024-07-15 14:25:00|4421|4420|4420|4419|4421|4420|4419|4418|6576
1721053800000|2024-07-15 14:30:00|4419|4418|4421|4420|4422|4421|4419|4418|5979
1721054100000|2024-07-15 14:35:00|4422|4419|4419|4418|4422|4420|4419|4418|10529
1721054400000|2024-07-15 14:40:00|4418|4417|4415|4414|4421|4420|4415|4414|8882
1721054700000|2024-07-15 14:45:00|4416|4415|4418|4417|4418|4417|4415|4414|7586
1721055000000|2024-07-15 14:50:00|4417|4416|4422|4421|4424|4423|4417|4416|12491
1721055300000|2024-07-15 14:55:00|4423|4422|4420|4419|4423|4422|4420|4419|10247
1721055600000|2024-07-15 15:00:00|4421|4420|4422|4421|4422|4421|4420|4419|14234
1721055900000|2024-07-15 15:05:00|4423|4422|4419|4418|4423|4422|4419|4418|8740
1721056200000|2024-07-15 15:10:00|4420|4419|4419|4418|4420|4419|4419|4418|4968
1721056500000|2024-07-15 15:15:00|4420|4419|4418|4417|4420|4419|4418|4417|19897
1721056800000|2024-07-15 15:20:00|4419|4418|4414|4413|4419|4418|4414|4413|15510
1721057100000|2024-07-15 15:25:00|4415|4414|4413|4412|4416|4415|4413|4412|11244
1721113200000|2024-07-16 07:00:00|4389|4383|4387|4384|4390|4389|4384|4381|5676
1721113500000|2024-07-16 07:05:00|4386|4381|4379|4378|4386|4381|4379|4377|6139
1721113800000|2024-07-16 07:10:00|4378|4377|4388|4386|4389|4387|4377|4375|6085
1721114100000|2024-07-16 07:15:00|4389|4387|4397|4395|4397|4395|4388|4386|3243
1721114400000|2024-07-16 07:20:00|4396|4394|4395|4393|4397|4396|4395|4393|4390
1721114700000|2024-07-16 07:25:00|4394|4394|4397|4395|4397|4396|4394|4393|2855
1721115000000|2024-07-16 07:30:00|4396|4396|4395|4393|4397|4396|4394|4392|3203
1721115300000|2024-07-16 07:35:00|4396|4394|4399|4397|4399|4398|4395|4393|2965
1721115600000|2024-07-16 07:40:00|4398|4396|4401|4400|4401|4400|4397|4396|3416
1721115900000|2024-07-16 07:45:00|4402|4399|4403|4402|4403|4402|4400|4399|3904
1721116200000|2024-07-16 07:50:00|4404|4403|4404|4402|4406|4405|4401|4399|6642
1721116500000|2024-07-16 07:55:00|4403|4403|4403|4401|4406|4405|4403|4401|7521
1721116800000|2024-07-16 08:00:00|4402|4402|4401|4399|4402|4402|4399|4397|28309
1721117100000|2024-07-16 08:05:00|4400|4398|4399|4397|4401|4400|4397|4396|5143
1721117400000|2024-07-16 08:10:00|4400|4398|4402|4400|4402|4400|4399|4398|3485
1721117700000|2024-07-16 08:15:00|4401|4399|4398|4396|4401|4400|4397|4395|3829
1721118000000|2024-07-16 08:20:00|4397|4397|4403|4402|4403|4402|4397|4397|2549
1721118300000|2024-07-16 08:25:00|4402|4401|4403|4401|4403|4402|4402|4400|3498
1721118600000|2024-07-16 08:30:00|4402|4402|4401|4400|4404|4403|4401|4400|3335
1721118900000|2024-07-16 08:35:00|4400|4398|4402|4400|4403|4402|4399|4397|4277
1721119200000|2024-07-16 08:40:00|4403|4401|4403|4402|4404|4402|4402|4400|3896
1721119500000|2024-07-16 08:45:00|4404|4403|4403|4402|4404|4403|4401|4400|5040
1721119800000|2024-07-16 08:50:00|4404|4403|4408|4406|4408|4407|4404|4403|3132
1721120100000|2024-07-16 08:55:00|4409|4407|4408|4406|4409|4408|4408|4406|4270
1721120400000|2024-07-16 09:00:00|4409|4407|4412|4411|4413|4412|4409|4407|3673
1721120700000|2024-07-16 09:05:00|4411|4410|4412|4410|4412|4411|4410|4408|9916
1721121000000|2024-07-16 09:10:00|4413|4411|4415|4414|4415|4414|4413|4410|5594
1721121300000|2024-07-16 09:15:00|4416|4415|4419|4417|4419|4417|4415|4413|5552
1721121600000|2024-07-16 09:20:00|4420|4418|4417|4415|4420|4419|4415|4414|6016
1721121900000|2024-07-16 09:25:00|4418|4416|4415|4414|4418|4417|4415|4414|2824
1721122200000|2024-07-16 09:30:00|4416|4415|4418|4417|4418|4417|4415|4414|4681
1721122500000|2024-07-16 09:35:00|4417|4416|4418|4417|4419|4418|4416|4414|7291
1721122800000|2024-07-16 09:40:00|4419|4416|4417|4415|4419|4417|4416|4414|2160
1721123100000|2024-07-16 09:45:00|4418|4416|4419|4418|4419|4418|4416|4415|7012
1721123400000|2024-07-16 09:50:00|4418|4417|4416|4414|4419|4417|4415|4414|2392
1721123700000|2024-07-16 09:55:00|4417|4415|4418|4417|4420|4418|4417|4415|3197
1721124000000|2024-07-16 10:00:00|4419|4418|4419|4418|4420|4418|4418|4417|2439
1721124300000|2024-07-16 10:05:00|4420|4417|4420|4419|4420|4419|4419|4417|3602
1721124600000|2024-07-16 10:10:00|4421|4420|4417|4415|4421|4420|4417|4415|6271
1721124900000|2024-07-16 10:15:00|4416|4414|4421|4419|4422|4420|4415|4414|3464
1721125200000|2024-07-16 10:20:00|4420|4420|4420|4419|4421|4420|4419|4418|4644
1721125500000|2024-07-16 10:25:00|4421|4420|4421|4420|4421|4420|4421|4419|3681
1721125800000|2024-07-16 10:30:00|4420|4419|4422|4420|4422|4421|4420|4419|3913
1721126100000|2024-07-16 10:35:00|4421|4419|4420|4418|4421|4420|4419|4418|6022
1721126400000|2024-07-16 10:40:00|4419|4419|4421|4419|4423|4421|4419|4418|3570
1721126700000|2024-07-16 10:45:00|4420|4418|4419|4418|4420|4418|4419|4417|2348
1721127000000|2024-07-16 10:50:00|4421|4419|4421|4420|4422|4421|4421|4419|1399
1721127300000|2024-07-16 10:55:00|4422|4419|4418|4416|4422|4420|4417|4416|6273
1721127600000|2024-07-16 11:00:00|4417|4417|4415|4413|4418|4417|4415|4413|5853
1721127900000|2024-07-16 11:05:00|4414|4414|4415|4413|4416|4415|4414|4412|5026
1721128200000|2024-07-16 11:10:00|4416|4414|4416|4414|4417|4416|4416|4414|3075
1721128500000|2024-07-16 11:15:00|4417|4415|4416|4414|4417|4415|4416|4414|1418
1721128800000|2024-07-16 11:20:00|4415|4415|4413|4412|4415|4415|4413|4412|1399
1721129100000|2024-07-16 11:25:00|4414|4413|4417|4415|4417|4415|4414|4413|2494
1721129400000|2024-07-16 11:30:00|4418|4416|4418|4417|4419|4417|4416|4415|11541
1721129700000|2024-07-16 11:35:00|4419|4418|4417|4415|4419|4418|4416|4415|5507
1721130000000|2024-07-16 11:40:00|4416|4416|4417|4415|4417|4416|4416|4414|2297
1721130300000|2024-07-16 11:45:00|4415|4416|4415|4413|4415|4416|4414|4413|2311
1721130600000|2024-07-16 11:50:00|4416|4414|4415|4413|4416|4415|4415|4413|1895
1721130900000|2024-07-16 11:55:00|4416|4414|4416|4415|4416|4415|4416|4413|1196
1721131200000|2024-07-16 12:00:00|4417|4414|4419|4417|4419|4418|4417|4414|4833
1721131500000|2024-07-16 12:05:00|4418|4418|4420|4418|4420|4419|4418|4417|2345
1721131800000|2024-07-16 12:10:00|4419|4417|4418|4417|4419|4418|4418|4417|2272
1721132100000|2024-07-16 12:15:00|4419|4416|4420|4419|4421|4420|4418|4416|3624
1721132400000|2024-07-16 12:20:00|4421|4420|4421|4420|4422|4421|4421|4419|2384
1721132700000|2024-07-16 12:25:00|4422|4421|4423|4422|4424|4423|4422|4421|1236
1721133000000|2024-07-16 12:30:00|4422|4420|4425|4424|4426|4425|4422|4420|7987
1721133300000|2024-07-16 12:35:00|4426|4425|4426|4425|4430|4429|4426|4425|6194
1721133600000|2024-07-16 12:40:00|4427|4426|4429|4428|4429|4428|4426|4426|3749
1721133900000|2024-07-16 12:45:00|4428|4427|4429|4428|4429|4428|4428|4426|6065
1721134200000|2024-07-16 12:50:00|4428|4427|4428|4427|4429|4428|4427|4426|2389
1721134500000|2024-07-16 12:55:00|4429|4428|4427|4425|4430|4429|4427|4425|4707
1721134800000|2024-07-16 13:00:00|4426|4424|4424|4422|4426|4425|4421|4420|4852
1721135100000|2024-07-16 13:05:00|4423|4421|4423|4422|4423|4422|4422|4420|6891
1721135400000|2024-07-16 13:10:00|4424|4423|4422|4421|4424|4423|4420|4419|9229
1721135700000|2024-07-16 13:15:00|4421|4420|4417|4416|4422|4421|4417|4416|4515
1721136000000|2024-07-16 13:20:00|4418|4415|4421|4419|4422|4421|4418|4415|4062
1721136300000|2024-07-16 13:25:00|4420|4418|4416|4415|4421|4420|4415|4414|12456
1721136600000|2024-07-16 13:30:00|4417|4414|4411|4410|4418|4416|4411|4410|13076
1721136900000|2024-07-16 13:35:00|4410|4409|4405|4403|4410|4410|4405|4403|10612
1721137200000|2024-07-16 13:40:00|4406|4404|4407|4406|4407|4406|4405|4404|5725
1721137500000|2024-07-16 13:45:00|4406|4405|4407|4406|4408|4407|4406|4404|4021
1721137800000|2024-07-16 13:50:00|4408|4407|4407|4406|4411|4410|4406|4405|5842
1721138100000|2024-07-16 13:55:00|4406|4405|4407|4406|4407|4406|4405|4404|7924
1721138400000|2024-07-16 14:00:00|4408|4407|4413|4412|4413|4412|4408|4407|3438
1721138700000|2024-07-16 14:05:00|4414|4413|4416|4415|4417|4415|4413|4412|3882
1721139000000|2024-07-16 14:10:00|4417|4416|4415|4414|4417|4416|4415|4414|4915
1721139300000|2024-07-16 14:15:00|4414|4413|4418|4417|4419|4418|4414|4413|4698
1721139600000|2024-07-16 14:20:00|4419|4418|4419|4418|4419|4418|4418|4417|2899
1721139900000|2024-07-16 14:25:00|4418|4417|4416|4414|4418|4417|4415|4414|3861
1721140200000|2024-07-16 14:30:00|4415|4412|4415|4414|4416|4415|4412|4411|6005
1721140500000|2024-07-16 14:35:00|4416|4415|4415|4414|4416|4415|4414|4413|7248
1721140800000|2024-07-16 14:40:00|4416|4415|4416|4415|4418|4417|4416|4415|6913
1721141100000|2024-07-16 14:45:00|4417|4416|4415|4414|4417|4416|4412|4411|6926
1721141400000|2024-07-16 14:50:00|4414|4413|4413|4412|4416|4415|4413|4412|4206
1721141700000|2024-07-16 14:55:00|4412|4411|4413|4412|4413|4412|4412|4411|25189
1721142000000|2024-07-16 15:00:00|4412|4411|4409|4408|4413|4412|4408|4407|10290
1721142300000|2024-07-16 15:05:00|4408|4407|4408|4406|4408|4407|4407|4405|8725
1721142600000|2024-07-16 15:10:00|4409|4407|4413|4412|4413|4412|4409|4407|10306
1721142900000|2024-07-16 15:15:00|4412|4411|4413|4412|4413|4412|4411|4410|5177
1721143200000|2024-07-16 15:20:00|4414|4413|4414|4413|4414|4413|4414|4413|5388
1721143500000|2024-07-16 15:25:00|4413|4412|4413|4412|4413|4412|4412|4411|8789
1721199600000|2024-07-17 07:00:00|4404|4399|4403|4401|4414|4410|4402|4399|16468
1721199900000|2024-07-17 07:05:00|4404|4402|4408|4406|4412|4409|4402|4399|4763
1721200200000|2024-07-17 07:10:00|4407|4405|4408|4406|4410|4408|4404|4403|7283
1721200500000|2024-07-17 07:15:00|4407|4405|4406|4404|4409|4407|4404|4403|2616
1721200800000|2024-07-17 07:20:00|4407|4405|4406|4405|4408|4406|4405|4403|2097
1721201100000|2024-07-17 07:25:00|4405|4404|4410|4408|4411|4409|4405|4404|2024
1721201400000|2024-07-17 07:30:00|4409|4407|4410|4408|4411|4410|4407|4406|3027
1721201700000|2024-07-17 07:35:00|4409|4409|4405|4403|4411|4409|4405|4403|3033
1721202000000|2024-07-17 07:40:00|4406|4404|4408|4406|4410|4408|4405|4403|19163
1721202300000|2024-07-17 07:45:00|4407|4407|4404|4402|4409|4408|4403|4402|5708
1721202600000|2024-07-17 07:50:00|4403|4403|4408|4406|4408|4406|4403|4402|48637
1721202900000|2024-07-17 07:55:00|4407|4405|4406|4404|4407|4406|4404|4402|11431
1721203200000|2024-07-17 08:00:00|4405|4403|4402|4400|4405|4403|4400|4399|3703
1721203500000|2024-07-17 08:05:00|4403|4401|4399|4397|4403|4402|4399|4397|2655
1721203800000|2024-07-17 08:10:00|4400|4398|4396|4394|4400|4398|4396|4394|18146
1721204100000|2024-07-17 08:15:00|4398|4395|4400|4399|4401|4400|4397|4395|5416
1721204400000|2024-07-17 08:20:00|4399|4398|4403|4402|4403|4402|4398|4397|27812
1721204700000|2024-07-17 08:25:00|4404|4403|4404|4402|4406|4405|4403|4402|4314
1721205000000|2024-07-17 08:30:00|4403|4404|4402|4401|4405|4404|4401|4400|3886
1721205300000|2024-07-17 08:35:00|4404|4403|4407|4406|4408|4406|4403|4402|52884
1721205600000|2024-07-17 08:40:00|4409|4408|4405|4404|4409|4408|4405|4404|4371
1721205900000|2024-07-17 08:45:00|4406|4405|4410|4409|4412|4410|4406|4405|28979
1721206200000|2024-07-17 08:50:00|4409|4408|4412|4410|4414|4413|4409|4408|9477
1721206500000|2024-07-17 08:55:00|4413|4411|4411|4409|4413|4412|4411|4409|4706
1721206800000|2024-07-17 09:00:00|4410|4408|4412|4410|4413|4412|4408|4406|6735
1721207100000|2024-07-17 09:05:00|4411|4411|4410|4409|4412|4411|4410|4409|8476
1721207400000|2024-07-17 09:10:00|4411|4408|4407|4406|4411|4410|4405|4404|4833
1721207700000|2024-07-17 09:15:00|4409|4405|4407|4405|4410|4408|4407|4405|2281
1721208000000|2024-07-17 09:20:00|4408|4406|4406|4405|4409|4408|4406|4405|3211
1721208300000|2024-07-17 09:25:00|4405|4404|4405|4403|4406|4405|4405|4403|6337
1721208600000|2024-07-17 09:30:00|4404|4404|4406|4405|4407|4406|4404|4402|2009
1721208900000|2024-07-17 09:35:00|4407|4406|4406|4405|4408|4407|4406|4405|2490
1721209200000|2024-07-17 09:40:00|4405|4404|4404|4403|4405|4404|4403|4401|1701
1721209500000|2024-07-17 09:45:00|4405|4404|4404|4403|4406|4405|4403|4401|4654
1721209800000|2024-07-17 09:50:00|4403|4402|4402|4401|4403|4402|4402|4401|1291
1721210100000|2024-07-17 09:55:00|4403|4402|4406|4404|4406|4404|4403|4402|2851
1721210400000|2024-07-17 10:00:00|4407|4405|4410|4409|4410|4409|4407|4404|2387
1721210700000|2024-07-17 10:05:00|4409|4408|4409|4408|4410|4409|4409|4408|2701
1721211000000|2024-07-17 10:10:00|4408|4407|4411|4410|4411|4410|4407|4406|3343
1721211300000|2024-07-17 10:15:00|4412|4411|4415|4414|4415|4414|4412|4411|2092
1721211600000|2024-07-17 10:20:00|4416|4415|4415|4414|4416|4415|4414|4413|3848
1721211900000|2024-07-17 10:25:00|4416|4415|4417|4416|4418|4417|4416|4415|5850
1721212200000|2024-07-17 10:30:00|4418|4417|4418|4417|4418|4417|4416|4415|3810
1721212500000|2024-07-17 10:35:00|4419|4418|4419|4418|4419|4418|4419|4418|2578
1721212800000|2024-07-17 10:40:00|4420|4419|4420|4418|4421|4420|4419|4418|4778
1721213100000|2024-07-17 10:45:00||4419||4419||4419||4419|956
1721213400000|2024-07-17 10:50:00|4421|4420|4422|4421|4423|4422|4421|4420|6060
1721213700000|2024-07-17 10:55:00|4421|4420|4422|4421|4422|4421|4421|4420|7486
1721214000000|2024-07-17 11:00:00|4421|4420|4421|4420|4422|4420|4421|4420|49360
1721214300000|2024-07-17 11:05:00|4422|4421|4417|4415|4423|4422|4416|4415|7351
1721214600000|2024-07-17 11:10:00|4416|4414|4412|4410|4416|4415|4411|4410|10964
1721214900000|2024-07-17 11:15:00|4413|4411|4413|4412|4416|4415|4411|4410|4874
1721215200000|2024-07-17 11:20:00|4414|4411|4416|4414|4416|4415|4412|4411|2573
1721215500000|2024-07-17 11:25:00|4415|4415|4416|4415|4417|4415|4415|4415|1643
1721215800000|2024-07-17 11:30:00|4415|4414|4415|4414|4416|4415|4415|4414|4526
1721216100000|2024-07-17 11:35:00|4416|4415|4416|4415|4417|4415|4415|4415|1678
1721216400000|2024-07-17 11:40:00|4415|4414|4417|4416|4417|4416|4415|4414|3622
1721216700000|2024-07-17 11:45:00|4418|4417|4421|4419|4421|4420|4417|4417|1685
1721217000000|2024-07-17 11:50:00|4420|4420|4423|4422|4423|4422|4420|4419|3588
1721217300000|2024-07-17 11:55:00|4422|4421|4421|4420|4422|4421|4420|4419|2332
1721217600000|2024-07-17 12:00:00|4423|4422|4429|4427|4429|4427|4423|4422|2843
1721217900000|2024-07-17 12:05:00|4428|4428|4431|4429|4431|4430|4428|4428|3415
1721218200000|2024-07-17 12:10:00|4432|4430|4434|4433|4434|4433|4432|4430|4356
1721218500000|2024-07-17 12:15:00|4435|4434|4433|4432|4436|4434|4432|4431|8076
1721218800000|2024-07-17 12:20:00|4434|4433|4436|4435|4439|4438|4434|4432|9571
1721219100000|2024-07-17 12:25:00|4434|4433|4434|4433|4436|4435|4433|4431|3344
1721219400000|2024-07-17 12:30:00|4435|4434|4433|4432|4438|4436|4433|4432|11062
1721219700000|2024-07-17 12:35:00|4434|4433|4434|4432|4436|4435|4433|4432|8720
1721220000000|2024-07-17 12:40:00|4433|4433|4434|4432|4436|4435|4433|4431|6184
1721220300000|2024-07-17 12:45:00|4433|4433|4431|4430|4434|4433|4430|4429|6891
1721220600000|2024-07-17 12:50:00|4432|4431|4434|4433|4434|4433|4432|4430|2392
1721220900000|2024-07-17 12:55:00|4433|4432|4433|4432|4435|4434|4433|4432|5267
1721221200000|2024-07-17 13:00:00|4432|4431|4434|4433|4434|4433|4430|4429|5039
1721221500000|2024-07-17 13:05:00|4433|4432|4434|4432|4434|4433|4432|4431|2633
1721221800000|2024-07-17 13:10:00|4433|4433|4429|4428|4433|4433|4429|4428|2374
1721222100000|2024-07-17 13:15:00|4428|4427|4429|4428|4429|4428|4427|4426|4292
1721222400000|2024-07-17 13:20:00|4430|4427|4428|4426|4430|4428|4427|4426|4911
1721222700000|2024-07-17 13:25:00|4426|4425|4430|4428|4430|4429|4426|4425|6077
1721223000000|2024-07-17 13:30:00|4431|4429|4441|4440|4442|4440|4431|4429|14249
1721223300000|2024-07-17 13:35:00|4440|4439|4440|4439|4443|4442|4439|4438|10466
1721223600000|2024-07-17 13:40:00|4442|4441|4445|4443|4446|4445|4442|4440|8461
1721223900000|2024-07-17 13:45:00|4446|4444|4450|4449|4450|4449|4446|4443|36647
1721224200000|2024-07-17 13:50:00|4451|4450|4452|4450|4452|4451|4450|4449|7960
1721224500000|2024-07-17 13:55:00|4454|4451|4455|4453|4455|4454|4453|4451|6027
1721224800000|2024-07-17 14:00:00|4454|4454|4455|4454|4457|4455|4453|4452|6193
1721225100000|2024-07-17 14:05:00|4454|4453|4455|4454|4457|4456|4453|4452|5683
1721225400000|2024-07-17 14:10:00|4456|4455|4457|4456|4459|4458|4456|4455|7726
1721225700000|2024-07-17 14:15:00|4458|4457|4457|4456|4460|4458|4456|4455|3598
1721226000000|2024-07-17 14:20:00|4456|4455|4461|4460|4462|4461|4456|4455|5904
1721226300000|2024-07-17 14:25:00|4460|4459|4461|4460|4462|4461|4459|4458|4733
1721226600000|2024-07-17 14:30:00|4462|4461|4459|4458|4464|4462|4459|4458|8398
1721226900000|2024-07-17 14:35:00|4458|4457|4455|4454|4459|4457|4455|4454|5583
1721227200000|2024-07-17 14:40:00|4456|4455|4458|4457|4458|4457|4455|4454|6974
1721227500000|2024-07-17 14:45:00|4459|4458|4458|4457|4460|4459|4457|4456|15468
1721227800000|2024-07-17 14:50:00|4457|4456|4457|4456|4459|4458|4456|4455|13960
1721228100000|2024-07-17 14:55:00|4456|4455|4457|4456|4457|4456|4455|4454|4932
1721228400000|2024-07-17 15:00:00|4458|4455|4459|4458|4460|4459|4458|4455|14366
1721228700000|2024-07-17 15:05:00|4458|4457|4458|4457|4458|4457|4455|4454|190092
1721229000000|2024-07-17 15:10:00|4457|4456|4459|4458|4460|4459|4457|4456|18557
1721229300000|2024-07-17 15:15:00|4458|4457|4459|4458|4460|4459|4458|4456|16524
1721229600000|2024-07-17 15:20:00|4460|4459|4461|4460|4463|4462|4460|4459|17924
1721229900000|2024-07-17 15:25:00|4462|4461|4462|4461|4463|4462|4461|4460|22023
1721286000000|2024-07-18 07:00:00|4523|4520|4522|4519|4526|4522|4515|4513|15434
1721286300000|2024-07-18 07:05:00|4523|4520|4523|4522|4532|4530|4521|4519|7988
1721286600000|2024-07-18 07:10:00|4524|4523|4532|4530|4532|4531|4523|4521|9597
1721286900000|2024-07-18 07:15:00|4531|4531|4526|4524|4536|4535|4525|4523|7976
1721287200000|2024-07-18 07:20:00|4524|4522|4526|4524|4530|4529|4523|4521|10245
1721287500000|2024-07-18 07:25:00|4525|4523|4522|4520|4526|4525|4521|4519|9633
1721287800000|2024-07-18 07:30:00|4521|4519|4519|4518|4521|4519|4516|4514|5742
1721288100000|2024-07-18 07:35:00|4518|4517|4513|4512|4520|4518|4512|4511|3476
1721288400000|2024-07-18 07:40:00|4514|4515|4512|4510|4516|4515|4510|4508|3539
1721288700000|2024-07-18 07:45:00|4511|4508|4519|4517|4519|4518|4510|4508|6578
1721289000000|2024-07-18 07:50:00|4518|4516|4518|4516|4519|4517|4517|4516|1562
1721289300000|2024-07-18 07:55:00|4517|4515|4521|4520|4523|4522|4517|4515|5956
1721289600000|2024-07-18 08:00:00|4522|4519|4521|4519|4523|4522|4520|4519|4369
1721289900000|2024-07-18 08:05:00|4522|4520|4520|4518|4523|4522|4519|4518|42051
1721290200000|2024-07-18 08:10:00|4519|4519|4520|4519|4521|4520|4519|4518|37840
1721290500000|2024-07-18 08:15:00|4517|4518|4514|4512|4518|4518|4513|4512|3814
1721290800000|2024-07-18 08:20:00|4513|4511|4513|4512|4514|4513|4511|4510|2439
1721291100000|2024-07-18 08:25:00|4514|4513|4509|4507|4514|4513|4508|4506|4341
1721291400000|2024-07-18 08:30:00|4508|4508|4518|4517|4518|4517|4508|4508|7864
1721291700000|2024-07-18 08:35:00|4519|4518|4517|4516|4519|4518|4515|4514|3599
1721292000000|2024-07-18 08:40:00|4518|4514|4512|4511|4518|4516|4512|4511|6813
1721292300000|2024-07-18 08:45:00|4513|4512|4514|4512|4515|4513|4511|4510|6462
1721292600000|2024-07-18 08:50:00|4513|4511|4511|4510|4514|4512|4511|4510|6431
1721292900000|2024-07-18 08:55:00|4512|4511|4512|4511|4513|4512|4510|4509|7730
1721293200000|2024-07-18 09:00:00|4511|4510|4509|4507|4511|4510|4507|4506|10795
1721293500000|2024-07-18 09:05:00|4507|4506|4513|4511|4513|4511|4507|4505|3379
1721293800000|2024-07-18 09:10:00|4514|4512|4513|4511|4514|4513|4511|4509|3720
1721294100000|2024-07-18 09:15:00|4512|4510|4514|4513|4514|4513|4510|4509|6818
1721294400000|2024-07-18 09:20:00|4515|4514|4516|4515|4516|4515|4514|4513|4518
1721294700000|2024-07-18 09:25:00|4517|4516|4520|4519|4520|4519|4516|4515|189900
1721295000000|2024-07-18 09:30:00|4519|4518|4518|4517|4521|4520|4518|4516|33527
1721295300000|2024-07-18 09:35:00|4517|4516|4516|4515|4517|4516|4516|4515|5035
1721295600000|2024-07-18 09:40:00|4517|4516|4519|4518|4520|4519|4516|4515|4055
1721295900000|2024-07-18 09:45:00|4518|4516|4519|4517|4519|4518|4517|4516|7985
1721296200000|2024-07-18 09:50:00|4518|4518|4516|4514|4519|4518|4515|4514|4041
1721296500000|2024-07-18 09:55:00|4515|4515|4516|4514|4516|4515|4515|4514|2434
1721296800000|2024-07-18 10:00:00|4517|4515|4523|4522|4523|4522|4516|4514|4670
1721297100000|2024-07-18 10:05:00|4524|4523|4523|4522|4524|4523|4523|4522|2275
1721297400000|2024-07-18 10:10:00|4524|4523|4526|4525|4526|4525|4524|4523|3411
1721297700000|2024-07-18 10:15:00|4527|4526|4522|4521|4527|4526|4522|4521|1956
1721298000000|2024-07-18 10:20:00|4523|4520|4528|4527|4528|4527|4523|4520|3376
1721298300000|2024-07-18 10:25:00|4530|4526|4531|4529|4531|4529|4529|4526|3728
1721298600000|2024-07-18 10:30:00|4530|4528|4529|4527|4531|4529|4527|4525|5545
1721298900000|2024-07-18 10:35:00|4528|4528|4532|4531|4532|4531|4528|4528|23117
1721299200000|2024-07-18 10:40:00|4531|4530|4530|4528|4532|4531|4530|4528|29397
1721299500000|2024-07-18 10:45:00|4529|4527|4527|4525|4530|4527|4526|4524|7753
1721299800000|2024-07-18 10:50:00|4526|4526|4526|4525|4526|4526|4525|4524|3577
1721300100000|2024-07-18 10:55:00|4525|4524|4526|4525|4526|4525|4525|4524|3973
1721300400000|2024-07-18 11:00:00|4525|4524|4524|4523|4525|4524|4524|4523|2481
1721300700000|2024-07-18 11:05:00|4525|4524|4526|4525|4527|4526|4525|4524|3163
1721301000000|2024-07-18 11:10:00|4525|4524|4525|4524|4526|4525|4525|4524|7271
1721301300000|2024-07-18 11:15:00|4526|4525|4525|4524|4526|4525|4525|4523|4822
1721301600000|2024-07-18 11:20:00|4526|4525|4527|4525|4527|4526|4526|4525|9376
1721301900000|2024-07-18 11:25:00|4528|4526|4529|4528|4529|4528|4528|4526|1477
1721302200000|2024-07-18 11:30:00|4528|4527|4528|4527|4532|4531|4528|4526|2902
1721302500000|2024-07-18 11:35:00|4527|4526|4524|4523|4528|4527|4524|4523|2132
1721302800000|2024-07-18 11:40:00|4523|4522|4522|4520|4523|4522|4519|4518|4638
1721303100000|2024-07-18 11:45:00|4523|4521|4522|4521|4523|4522|4520|4519|2819
1721303400000|2024-07-18 11:50:00|4521|4520|4520|4519|4522|4520|4520|4518|1521
1721303700000|2024-07-18 11:55:00|4519|4518|4520|4519|4520|4519|4519|4518|4538
1721304000000|2024-07-18 12:00:00|4521|4520|4520|4519|4523|4522|4520|4519|6328
1721304300000|2024-07-18 12:05:00|4519|4518|4521|4520|4522|4521|4519|4517|2655
1721304600000|2024-07-18 12:10:00|4522|4519|4523|4521|4523|4521|4520|4519|3063
1721304900000|2024-07-18 12:15:00|4522|4522|4523|4522|4523|4522|4522|4520|4896
1721305200000|2024-07-18 12:20:00|4524|4523|4528|4527|4528|4527|4524|4523|7940
1721305500000|2024-07-18 12:25:00|4530|4526|4530|4528|4530|4529|4530|4526|4758
1721305800000|2024-07-18 12:30:00|4531|4529|4528|4527|4531|4530|4528|4527|6054
1721306100000|2024-07-18 12:35:00|4529|4528|4527|4526|4531|4530|4527|4526|6402
1721306400000|2024-07-18 12:40:00|4528|4527|4529|4528|4529|4528|4527|4526|6609
1721306700000|2024-07-18 12:45:00|4530|4529|4529|4528|4531|4530|4528|4527|4299
1721307000000|2024-07-18 12:50:00|4528|4527|4527|4526|4529|4528|4527|4526|2825
1721307300000|2024-07-18 12:55:00|4526|4525|4527|4526|4527|4526|4526|4525|3162
1721307600000|2024-07-18 13:00:00|4526|4525|4522|4521|4526|4525|4522|4521|5231
1721307900000|2024-07-18 13:05:00|4523|4520|4523|4522|4523|4522|4522|4520|4476
1721308200000|2024-07-18 13:10:00|4524|4523|4521|4519|4524|4523|4520|4519|3450
1721308500000|2024-07-18 13:15:00|4520|4520|4518|4517|4521|4520|4518|4516|2509
1721308800000|2024-07-18 13:20:00|4519|4516|4518|4517|4520|4519|4517|4516|3409
1721309100000|2024-07-18 13:25:00|4519|4518|4519|4518|4520|4519|4518|4517|4747
1721309400000|2024-07-18 13:30:00|4517|4516|4511|4509|4518|4517|4511|4509|9335
1721309700000|2024-07-18 13:35:00|4509|4507|4519|4518|4519|4518|4509|4507|4537
1721310000000|2024-07-18 13:40:00|4520|4519|4521|4520|4522|4521|4515|4514|22311
1721310300000|2024-07-18 13:45:00|4520|4519|4514|4512|4522|4520|4513|4511|7030
1721310600000|2024-07-18 13:50:00|4513|4513|4515|4513|4516|4515|4512|4511|4818
1721310900000|2024-07-18 13:55:00|4514|4514|4518|4516|4518|4517|4514|4513|5314
1721311200000|2024-07-18 14:00:00|4517|4517|4517|4515|4518|4517|4516|4515|8786
1721311500000|2024-07-18 14:05:00|4518|4516|4514|4512|4518|4517|4512|4511|4691
1721311800000|2024-07-18 14:10:00|4513|4511|4515|4513|4515|4513|4511|4510|3367
1721312100000|2024-07-18 14:15:00|4516|4514|4517|4516|4518|4517|4514|4513|9923
1721312400000|2024-07-18 14:20:00|4516|4515|4514|4513|4516|4515|4513|4512|9910
1721312700000|2024-07-18 14:25:00|4515|4514|4507|4506|4515|4514|4507|4505|54555
1721313000000|2024-07-18 14:30:00|4508|4508|4508|4507|4511|4510|4508|4507|12234
1721313300000|2024-07-18 14:35:00|4507|4506|4507|4505|4509|4508|4506|4505|9021
1721313600000|2024-07-18 14:40:00|4506|4504|4504|4503|4506|4504|4498|4497|18891
1721313900000|2024-07-18 14:45:00|4503|4502|4502|4501|4504|4503|4500|4499|7201
1721314200000|2024-07-18 14:50:00|4501|4500|4504|4503|4504|4503|4500|4499|5302
1721314500000|2024-07-18 14:55:00|4505|4504|4507|4506|4507|4506|4504|4502|7157
1721314800000|2024-07-18 15:00:00|4506|4505|4507|4506|4508|4507|4505|4504|7383
1721315100000|2024-07-18 15:05:00|4506|4505|4510|4509|4510|4509|4506|4505|8345
1721315400000|2024-07-18 15:10:00|4509|4508|4512|4510|4512|4511|4507|4506|11746
1721315700000|2024-07-18 15:15:00|4513|4511|4511|4510|4513|4511|4509|4508|13264
1721316000000|2024-07-18 15:20:00|4512|4511|4514|4512|4514|4512|4511|4510|10811
1721316300000|2024-07-18 15:25:00|4515|4513|4517|4516|4519|4518|4515|4513|22228
1721372400000|2024-07-19 07:00:00|4495|4491|4495|4492|4503|4500|4493|4491|7337
1721372700000|2024-07-19 07:05:00|4497|4494|4500|4498|4504|4502|4495|4494|6093
1721373000000|2024-07-19 07:10:00|4501|4499|4499|4498|4502|4500|4497|4496|4904
1721373300000|2024-07-19 07:15:00|4500|4499|4498|4497|4500|4499|4497|4496|3307
1721373600000|2024-07-19 07:20:00|4499|4498|4508|4506|4508|4506|4499|4497|4517
1721373900000|2024-07-19 07:25:00|4507|4505|4514|4513|4515|4513|4506|4505|3193
1721374200000|2024-07-19 07:30:00|4515|4514|4505|4503|4515|4514|4504|4503|4107
1721374500000|2024-07-19 07:35:00|4504|4504|4511|4509|4511|4510|4504|4504|3120
1721374800000|2024-07-19 07:40:00|4510|4508|4503|4502|4511|4508|4503|4502|2809
1721375100000|2024-07-19 07:45:00|4504|4501|4505|4504|4505|4504|4502|4500|1735
1721375400000|2024-07-19 07:50:00|4506|4505|4509|4508|4509|4508|4505|4504|2010
1721375700000|2024-07-19 07:55:00|4510|4509|4510|4508|4511|4509|4506|4505|2539
1721376000000|2024-07-19 08:00:00|4511|4509|4512|4510|4512|4511|4510|4508|3876
1721376300000|2024-07-19 08:05:00|4513|4511|4505|4503|4513|4512|4504|4503|3069
1721376600000|2024-07-19 08:10:00|4504|4504|4505|4503|4507|4506|4504|4503|5603
1721376900000|2024-07-19 08:15:00|4506|4504|4507|4506|4507|4506|4505|4504|2076
1721377200000|2024-07-19 08:20:00|4509|4507|4513|4512|4513|4512|4508|4507|1402
1721377500000|2024-07-19 08:25:00|4512|4511|4511|4509|4513|4512|4509|4508|5388
1721377800000|2024-07-19 08:30:00|4510|4508|4510|4508|4513|4511|4508|4507|3462
1721378100000|2024-07-19 08:35:00|4511|4509|4513|4512|4513|4512|4510|4509|2415
1721378400000|2024-07-19 08:40:00|4512|4511|4511|4509|4513|4512|4509|4508|3419
1721378700000|2024-07-19 08:45:00|4510|4510|4509|4507|4513|4512|4507|4506|4927
1721379000000|2024-07-19 08:50:00|4508|4508|4511|4509|4512|4511|4507|4506|6380
1721379300000|2024-07-19 08:55:00|4510|4508|4514|4513|4514|4513|4510|4508|3683
1721379600000|2024-07-19 09:00:00|4516|4514|4516|4514|4518|4517|4514|4513|10854
1721379900000|2024-07-19 09:05:00|4517|4515|4517|4515|4517|4515|4514|4512|3052
1721380500000|2024-07-19 09:15:00|4519|4517|4521|4519|4525|4524|4519|4517|9159
1721380800000|2024-07-19 09:20:00|4520|4518|4520|4519|4521|4519|4518|4516|4297
1721381100000|2024-07-19 09:25:00|4519|4518|4521|4520|4522|4521|4519|4517|2401
1721381400000|2024-07-19 09:30:00|4522|4521|4523|4522|4524|4523|4522|4520|3323
1721381700000|2024-07-19 09:35:00|4522|4521|4519|4517|4523|4522|4518|4517|3141
1721382000000|2024-07-19 09:40:00|4518|4516|4520|4519|4520|4519|4518|4516|3072
1721382300000|2024-07-19 09:45:00|4519|4518|4516|4514|4520|4518|4516|4514|4920
1721382600000|2024-07-19 09:50:00|4517|4515|4514|4513|4518|4517|4513|4512|8430
1721382900000|2024-07-19 09:55:00|4515|4512|4517|4516|4517|4516|4514|4512|4701
1721383200000|2024-07-19 10:00:00|4518|4517|4521|4519|4521|4519|4516|4515|20357
1721383500000|2024-07-19 10:05:00|4520|4520|4517|4516|4522|4521|4516|4515|1591
1721383800000|2024-07-19 10:10:00|4518|4517|4523|4521|4523|4522|4518|4517|3844
1721384100000|2024-07-19 10:15:00|4524|4522|4522|4521|4524|4523|4522|4521|940
1721384400000|2024-07-19 10:20:00|4521|4520|4521|4520|4523|4522|4519|4518|6378
1721384700000|2024-07-19 10:25:00|4520|4519|4523|4521|4524|4522|4520|4519|2313
1721385000000|2024-07-19 10:30:00|4522|4522|4522|4520|4523|4522|4522|4520|3109
1721385300000|2024-07-19 10:35:00|4523|4521|4521|4520|4523|4522|4521|4520|1938
1721385600000|2024-07-19 10:40:00|4520|4519|4521|4519|4523|4522|4520|4519|1854
1721385900000|2024-07-19 10:45:00|4520|4521|4519|4517|4522|4521|4518|4517|5572
1721386200000|2024-07-19 10:50:00|4520|4519|4520|4519|4520|4519|4519|4518|1846
1721386500000|2024-07-19 10:55:00|4521|4520|4518|4517|4521|4520|4518|4517|2115
1721386800000|2024-07-19 11:00:00|4517|4516|4516|4515|4518|4517|4516|4515|2842
1721387100000|2024-07-19 11:05:00|4517|4516|4517|4515|4518|4516|4516|4515|1047
1721387400000|2024-07-19 11:10:00|4518|4516|4519|4518|4520|4518|4518|4516|2188
1721387700000|2024-07-19 11:15:00|4518|4517|4520|4519|4520|4519|4518|4517|2361
1721388000000|2024-07-19 11:20:00|4519|4518|4522|4521|4522|4521|4519|4518|1969
1721388300000|2024-07-19 11:25:00|4523|4522|4523|4522|4523|4522|4522|4520|54118
1721388600000|2024-07-19 11:30:00|4522|4521|4518|4516|4523|4521|4518|4516|1882
1721388900000|2024-07-19 11:35:00|4517|4517|4518|4517|4518|4517|4516|4514|1636
1721389200000|2024-07-19 11:40:00|4517|4516|4518|4517|4518|4517|4517|4516|636
1721389500000|2024-07-19 11:45:00|4519|4518|4517|4516|4519|4518|4517|4516|559
1721389800000|2024-07-19 11:50:00|4518|4517|4518|4516|4518|4517|4517|4516|684
1721390100000|2024-07-19 11:55:00|4519|4517|4519|4517|4519|4518|4518|4517|813
1721390400000|2024-07-19 12:00:00|4518|4518|4519|4517|4519|4518|4518|4517|1771
1721390700000|2024-07-19 12:05:00|4518|4518|4518|4516|4519|4518|4517|4516|1401
1721391000000|2024-07-19 12:10:00|4517|4517|4516|4515|4518|4517|4514|4513|1859
1721391300000|2024-07-19 12:15:00|4517|4516|4516|4515|4518|4517|4516|4514|3855
1721391600000|2024-07-19 12:20:00|4515|4514|4516|4515|4516|4515|4514|4513|2656
1721391900000|2024-07-19 12:25:00|4517|4516|4522|4521|4522|4521|4517|4516|3767
1721392200000|2024-07-19 12:30:00|4521|4520|4525|4524|4525|4524|4521|4520|4167
1721392500000|2024-07-19 12:35:00|4526|4523|4526|4525|4526|4525|4524|4523|4963
1721392800000|2024-07-19 12:40:00|4527|4526|4525|4524|4528|4526|4525|4524|13055
1721393100000|2024-07-19 12:45:00|4526|4525|4528|4527|4529|4527|4526|4525|1331
1721393400000|2024-07-19 12:50:00|4529|4526|4525|4523|4529|4527|4524|4523|3903
1721393700000|2024-07-19 12:55:00|4524|4524|4525|4524|4526|4524|4524|4523|68734
1721394000000|2024-07-19 13:00:00|4526|4525|4522|4520|4528|4526|4521|4520|8174
1721394300000|2024-07-19 13:05:00|4523|4521|4523|4521|4524|4523|4522|4521|5235
1721394600000|2024-07-19 13:10:00|4522|4522|4523|4522|4524|4523|4522|4521|5099
1721394900000|2024-07-19 13:15:00|4522|4521|4519|4518|4522|4521|4519|4518|2968
1721395200000|2024-07-19 13:20:00|4520|4519|4518|4517|4521|4520|4518|4517|2115
1721395500000|2024-07-19 13:25:00|4519|4516|4517|4515|4519|4517|4515|4513|4437
1721395800000|2024-07-19 13:30:00|4513|4512|4506|4504|4516|4514|4506|4504|11210
1721396100000|2024-07-19 13:35:00|4505|4503|4501|4500|4506|4505|4501|4500|8657
1721396400000|2024-07-19 13:40:00|4502|4499|4500|4499|4505|4503|4500|4499|6808
1721396700000|2024-07-19 13:45:00|4499|4498|4493|4492|4499|4498|4492|4491|8279
1721397000000|2024-07-19 13:50:00|4494|4493|4492|4491|4495|4494|4491|4490|4627
1721397300000|2024-07-19 13:55:00|4491|4490|4492|4491|4493|4492|4488|4487|9268
1721397600000|2024-07-19 14:00:00|4490|4488|4493|4492|4495|4494|4489|4488|8103
1721397900000|2024-07-19 14:05:00|4494|4491|4499|4498|4499|4498|4492|4491|5182
1721398200000|2024-07-19 14:10:00|4500|4499|4499|4498|4503|4502|4496|4495|3663
1721398500000|2024-07-19 14:15:00|4500|4497|4503|4502|4503|4502|4498|4497|3684
1721398800000|2024-07-19 14:20:00|4504|4503|4502|4501|4504|4503|4502|4501|4221
1721399100000|2024-07-19 14:25:00|4501|4500|4500|4499|4501|4500|4498|4497|3122
1721399400000|2024-07-19 14:30:00|4499|4498|4502|4501|4503|4502|4499|4498|4944
1721399700000|2024-07-19 14:35:00|4501|4500|4503|4502|4505|4504|4501|4500|4234
1721400000000|2024-07-19 14:40:00|4502|4501|4502|4501|4503|4502|4501|4500|6056
1721400300000|2024-07-19 14:45:00|4503|4502|4501|4500|4503|4502|4499|4498|3054
1721400600000|2024-07-19 14:50:00|4500|4499|4502|4501|4502|4501|4499|4498|3957
1721400900000|2024-07-19 14:55:00|4501|4500|4500|4499|4502|4501|4499|4498|2732
1721401200000|2024-07-19 15:00:00|4501|4500|4500|4499|4501|4500|4499|4498|4246
1721401500000|2024-07-19 15:05:00|4499|4498|4500|4499|4500|4499|4498|4497|5243
1721401800000|2024-07-19 15:10:00|4499|4498|4496|4495|4500|4499|4495|4494|8298
1721402100000|2024-07-19 15:15:00|4497|4496|4496|4495|4497|4496|4495|4494|9380
1721402400000|2024-07-19 15:20:00|4497|4496|4498|4497|4499|4498|4496|4495|11316
1721402700000|2024-07-19 15:25:00|4499|4498|4497|4496|4499|4498|4497|4496|12973
1721631600000|2024-07-22 07:00:00|4514|4504|4519|4516|4537|4533|4513|4504|21071
1721631900000|2024-07-22 07:05:00|4518|4513|4514|4512|4518|4515|4512|4509|3693
1721632200000|2024-07-22 07:10:00|4516|4514|4517|4515|4521|4520|4516|4513|6047
1721632500000|2024-07-22 07:15:00|4518|4516|4517|4515|4519|4518|4517|4515|3596
1721632800000|2024-07-22 07:20:00|4518|4516|4513|4511|4518|4517|4512|4511|2991
1721633100000|2024-07-22 07:25:00|4511|4509|4510|4508|4513|4512|4509|4508|4017
1721633400000|2024-07-22 07:30:00|4509|4507|4508|4506|4509|4507|4507|4506|4899
1721633700000|2024-07-22 07:35:00|4506|4505|4508|4506|4508|4506|4505|4503|2875
1721634000000|2024-07-22 07:40:00|4509|4507|4509|4507|4509|4508|4507|4506|3603
1721634300000|2024-07-22 07:45:00|4508|4506|4511|4509|4511|4509|4508|4506|2354
1721634600000|2024-07-22 07:50:00|4512|4511|4508|4506|4512|4511|4507|4505|3191
1721634900000|2024-07-22 07:55:00|4509|4507|4507|4506|4509|4507|4506|4504|4025
1721635200000|2024-07-22 08:00:00|4506|4505|4504|4503|4507|4506|4503|4502|5110
1721635500000|2024-07-22 08:05:00|4505|4504|4504|4503|4506|4505|4504|4502|5188
1721635800000|2024-07-22 08:10:00|4503|4502|4502|4501|4504|4503|4501|4499|4875
1721636100000|2024-07-22 08:15:00|4503|4502|4503|4502|4503|4502|4503|4501|2521
1721636400000|2024-07-22 08:20:00|4502|4501|4506|4505|4506|4505|4502|4501|4626
1721636700000|2024-07-22 08:25:00|4505|4504|4505|4504|4505|4505|4502|4501|6343
1721637000000|2024-07-22 08:30:00|4507|4505|4501|4500|4507|4505|4499|4498|7555
1721637300000|2024-07-22 08:35:00|4500|4499|4501|4500|4502|4501|4500|4499|2296
1721637600000|2024-07-22 08:40:00|4500|4499|4499|4498|4501|4500|4498|4497|3087
1721637900000|2024-07-22 08:45:00|4500|4499|4502|4501|4503|4502|4500|4499|6290
1721638200000|2024-07-22 08:50:00|4501|4499|4500|4499|4501|4500|4498|4497|6042
1721638500000|2024-07-22 08:55:00|4499|4498|4500|4499|4501|4500|4498|4497|1354
1721638800000|2024-07-22 09:00:00|4499|4498|4501|4499|4501|4499|4496|4495|2987
1721639100000|2024-07-22 09:05:00|4502|4500|4500|4499|4502|4501|4499|4498|1310
1721639400000|2024-07-22 09:10:00|4502|4500|4504|4503|4504|4503|4502|4500|1844
1721639700000|2024-07-22 09:15:00|4503|4502|4504|4503|4505|4504|4502|4501|2788
1721640000000|2024-07-22 09:20:00|4505|4504|4505|4504|4508|4507|4502|4501|13295
1721640300000|2024-07-22 09:25:00|4506|4505|4502|4501|4506|4505|4502|4501|4445
1721640600000|2024-07-22 09:30:00|4503|4502|4506|4504|4506|4505|4503|4502|2572
1721640900000|2024-07-22 09:35:00|4505|4505|4503|4502|4506|4505|4503|4502|3066
1721641200000|2024-07-22 09:40:00|4504|4503|4504|4503|4506|4505|4504|4502|3664
1721641500000|2024-07-22 09:45:00|4503|4502|4507|4506|4507|4506|4503|4502|4475
1721641800000|2024-07-22 09:50:00|4508|4507|4509|4507|4510|4508|4507|4506|5141
1721642100000|2024-07-22 09:55:00|4508|4508|4509|4508|4510|4509|4507|4506|2625
1721642400000|2024-07-22 10:00:00|4510|4509|4511|4510|4512|4511|4510|4509|3577
1721642700000|2024-07-22 10:05:00|4512|4511|4511|4510|4512|4511|4509|4508|3253
1721643000000|2024-07-22 10:10:00|4510|4509|4512|4511|4512|4511|4509|4508|2146
1721643300000|2024-07-22 10:15:00|4511|4510|4511|4510|4513|4511|4511|4510|2382
1721643600000|2024-07-22 10:20:00|4510|4509|4512|4511|4513|4512|4510|4509|1514
1721643900000|2024-07-22 10:25:00|4513|4512|4513|4512|4514|4513|4512|4511|2552
1721644200000|2024-07-22 10:30:00|4514|4513|4513|4512|4516|4515|4513|4512|1339
1721644500000|2024-07-22 10:35:00|4515|4514|4512|4511|4515|4514|4512|4511|1564
1721644800000|2024-07-22 10:40:00|4513|4512|4514|4513|4515|4514|4513|4512|2959
1721645100000|2024-07-22 10:45:00|4513|4512|4514|4513|4515|4514|4513|4512|2906
1721645400000|2024-07-22 10:50:00|4515|4514|4512|4511|4515|4514|4512|4511|2782
1721645700000|2024-07-22 10:55:00|4513|4512|4511|4510|4514|4513|4511|4510|2788
1721646000000|2024-07-22 11:00:00|4512|4511|4512|4510|4513|4512|4511|4510|2940
1721646300000|2024-07-22 11:05:00|4513|4511|4513|4511|4513|4512|4512|4511|1857
1721646600000|2024-07-22 11:10:00|4512|4512|4513|4512|4513|4512|4511|4509|2591
1721646900000|2024-07-22 11:15:00|4512|4511|4512|4511|4513|4512|4511|4510|1235
1721647200000|2024-07-22 11:20:00|||||||||1269
1721647500000|2024-07-22 11:25:00|4513|4512|4515|4514|4515|4514|4513|4512|3014
1721647800000|2024-07-22 11:30:00|4514|4513|4514|4513|4515|4514|4514|4513|4457
1721648100000|2024-07-22 11:35:00|4513|4512|4515|4514|4515|4514|4513|4512|8119
1721648400000|2024-07-22 11:40:00|4514|4513|4517|4516|4517|4516|4514|4513|2823
1721648700000|2024-07-22 11:45:00|4519|4518|4520|4519|4520|4519|4518|4517|1808
1721649000000|2024-07-22 11:50:00|4521|4520|4522|4521|4522|4521|4521|4520|1273
1721649300000|2024-07-22 11:55:00|4523|4522|4523|4522|4523|4522|4522|4521|979
1721649600000|2024-07-22 12:00:00|4522|4521|4523|4522|4523|4522|4522|4521|2589
1721649900000|2024-07-22 12:05:00|4524|4523|4521|4520|4524|4523|4521|4519|1933
1721650200000|2024-07-22 12:10:00|4520|4519|4524|4523|4524|4523|4520|4519|3606
1721650500000|2024-07-22 12:15:00|4523|4522|4522|4521|4523|4522|4522|4521|4027
1721650800000|2024-07-22 12:20:00|4521|4520|4520|4519|4521|4520|4519|4518|2853
1721651100000|2024-07-22 12:25:00|4519|4518|4521|4519|4521|4519|4518|4517|2739
1721651400000|2024-07-22 12:30:00|4523|4520|4523|4522|4524|4523|4523|4520|1333
1721651700000|2024-07-22 12:35:00|4522|4521|4524|4523|4524|4523|4522|4521|1063
1721652000000|2024-07-22 12:40:00|4525|4524|4525|4524|4525|4524|4524|4523|2144
1721652300000|2024-07-22 12:45:00|4526|4525|4526|4524|4526|4525|4525|4524|2781
1721652600000|2024-07-22 12:50:00|4527|4525|4528|4526|4528|4526|4526|4525|948
1721652900000|2024-07-22 12:55:00|4527|4527|4525|4524|4527|4527|4525|4523|1374
1721653200000|2024-07-22 13:00:00|4524|4523|4525|4523|4527|4526|4524|4523|3863
1721653500000|2024-07-22 13:05:00||4524||4524||4524||4523|877
1721653800000|2024-07-22 13:10:00|4524|4523|4525|4524|4525|4524|4524|4523|2591
1721654100000|2024-07-22 13:15:00|4524|4523|4524|4523|4525|4524|4524|4523|3024
1721654400000|2024-07-22 13:20:00|4523|4522|4522|4521|4524|4523|4522|4521|4119
1721654700000|2024-07-22 13:25:00|4521|4520|4523|4522|4523|4522|4520|4519|5109
1721655000000|2024-07-22 13:30:00|4524|4523|4520|4519|4524|4523|4519|4518|13771
1721655300000|2024-07-22 13:35:00|4521|4520|4517|4516|4522|4521|4514|4513|8052
1721655600000|2024-07-22 13:40:00|4518|4515|4511|4510|4518|4515|4511|4510|6515
1721655900000|2024-07-22 13:45:00|4510|4509|4508|4506|4510|4509|4504|4503|13862
1721656200000|2024-07-22 13:50:00|4507|4507|4508|4507|4510|4509|4506|4505|6975
1721656500000|2024-07-22 13:55:00|4507|4506|4499|4498|4507|4506|4499|4497|5278
1721656800000|2024-07-22 14:00:00|4500|4499|4495|4494|4500|4499|4495|4493|6251
1721657100000|2024-07-22 14:05:00|4497|4496|4493|4492|4497|4496|4492|4491|5650
1721657400000|2024-07-22 14:10:00|4494|4493|4494|4492|4496|4495|4493|4492|9523
1721657700000|2024-07-22 14:15:00|4493|4491|4494|4493|4495|4494|4491|4490|14551
1721658000000|2024-07-22 14:20:00|4493|4492|4496|4495|4496|4495|4493|4492|6943
1721658300000|2024-07-22 14:25:00|4497|4496|4492|4491|4497|4496|4492|4491|4262
1721658600000|2024-07-22 14:30:00|4491|4490|4494|4493|4494|4493|4490|4489|2686
1721658900000|2024-07-22 14:35:00|4493|4492|4496|4495|4497|4496|4492|4491|7208
1721659200000|2024-07-22 14:40:00|4497|4496|4499|4498|4500|4499|4497|4496|5375
1721659500000|2024-07-22 14:45:00|4498|4497|4498|4497|4499|4498|4497|4496|6530
1721659800000|2024-07-22 14:50:00|4497|4495|4499|4498|4500|4499|4496|4495|7509
1721660100000|2024-07-22 14:55:00|4500|4499|4503|4501|4503|4501|4499|4499|5109
1721660400000|2024-07-22 15:00:00|4502|4502|4501|4500|4503|4502|4501|4499|7975
1721660700000|2024-07-22 15:05:00|4500|4499|4503|4502|4503|4502|4500|4499|24644
1721661000000|2024-07-22 15:10:00|4502|4501|4499|4498|4503|4502|4498|4497|8071
1721661300000|2024-07-22 15:15:00|4500|4499|4496|4495|4500|4499|4496|4495|6078
1721661600000|2024-07-22 15:20:00|4497|4496|4491|4490|4498|4497|4491|4490|10825
1721661900000|2024-07-22 15:25:00|4492|4491|4489|4488|4493|4492|4489|4488|11173
1721718000000|2024-07-23 07:00:00|4492|4489|4490|4487|4494|4490|4483|4479|8990
1721718300000|2024-07-23 07:05:00|4489|4486|4492|4490|4494|4492|4488|4484|23283
1721718600000|2024-07-23 07:10:00|4493|4491|4493|4491|4495|4494|4490|4488|15559
1721718900000|2024-07-23 07:15:00|4492|4490|4491|4490|4495|4493|4491|4489|4632
1721719200000|2024-07-23 07:20:00|4490|4489|4495|4493|4496|4494|4490|4489|5779
1721719500000|2024-07-23 07:25:00|4494|4492|4491|4490|4495|4493|4489|4488|5684
1721719800000|2024-07-23 07:30:00|4492|4489|4489|4487|4492|4490|4488|4486|4593
1721720100000|2024-07-23 07:35:00|4488|4488|4489|4487|4489|4488|4486|4484|3799
1721720400000|2024-07-23 07:40:00|4490|4488|4495|4494|4495|4494|4490|4488|2633
1721720700000|2024-07-23 07:45:00|4494|4493|4492|4491|4495|4494|4491|4490|1560
1721721000000|2024-07-23 07:50:00|4491|4490|4491|4490|4494|4493|4491|4489|1626
1721721300000|2024-07-23 07:55:00|4490|4488|4490|4489|4490|4489|4488|4487|5314
1721721600000|2024-07-23 08:00:00|4489|4488|4486|4485|4490|4488|4484|4483|4131
1721721900000|2024-07-23 08:05:00|4485|4484|4483|4481|4485|4485|4479|4478|5047
1721722200000|2024-07-23 08:10:00|4484|4482|4484|4483|4485|4484|4483|4482|5195
1721722500000|2024-07-23 08:15:00|4485|4484|4482|4480|4485|4484|4482|4480|5491
1721722800000|2024-07-23 08:20:00|4481|4481|4485|4484|4486|4485|4481|4481|2543
1721723100000|2024-07-23 08:25:00|4486|4485|4485|4484|4486|4485|4485|4484|1818
1721723400000|2024-07-23 08:30:00|4486|4485|4489|4488|4489|4488|4485|4484|2130
1721723700000|2024-07-23 08:35:00|4488|4487|4490|4489|4490|4489|4488|4487|1340
1721724000000|2024-07-23 08:40:00|4491|4490|4490|4489|4491|4490|4489|4488|2326
1721724300000|2024-07-23 08:45:00|4489|4488|4490|4489|4490|4489|4489|4487|6651
1721724600000|2024-07-23 08:50:00|4491|4490|4493|4492|4493|4492|4491|4490|4040
1721724900000|2024-07-23 08:55:00|4494|4493|4496|4495|4498|4496|4494|4493|2185
1721725200000|2024-07-23 09:00:00|4494|4493|4496|4495|4496|4495|4493|4492|2368
1721725500000|2024-07-23 09:05:00|4497|4496|4496|4495|4497|4496|4494|4493|9211
1721725800000|2024-07-23 09:10:00|4495|4494|4495|4494|4497|4496|4495|4494|2756
1721726100000|2024-07-23 09:15:00|4496|4495|4495|4494|4496|4495|4495|4494|2367
1721726400000|2024-07-23 09:20:00|4496|4495|4495|4494|4497|4496|4495|4494|2384
1721726700000|2024-07-23 09:25:00|4496|4495|4496|4495|4496|4495|4495|4494|3034
1721727000000|2024-07-23 09:30:00|4497|4496|4497|4496|4498|4496|4496|4495|4397
1721727300000|2024-07-23 09:35:00|4496|4495|4494|4493|4496|4495|4492|4491|2091
1721727600000|2024-07-23 09:40:00|4495|4494|4496|4495|4496|4495|4495|4494|3082
1721727900000|2024-07-23 09:45:00|4497|4496|4498|4497|4499|4497|4497|4496|1519
1721728200000|2024-07-23 09:50:00|4497|4496|4497|4496|4498|4497|4496|4495|3583
1721728500000|2024-07-23 09:55:00|4496|4494|4498|4497|4498|4497|4496|4494|4137
1721728800000|2024-07-23 10:00:00|4499|4498|4500|4499|4500|4499|4498|4497|3139
1721729100000|2024-07-23 10:05:00|4499|4498|4499|4498|4500|4499|4499|4498|2265
1721729400000|2024-07-23 10:10:00|4500|4499|4501|4500|4502|4501|4500|4499|3349
1721729700000|2024-07-23 10:15:00|4500|4499|4497|4496|4500|4499|4493|4491|19090
1721730000000|2024-07-23 10:20:00|4498|4497|4499|4498|4499|4498|4495|4494|34823
1721730300000|2024-07-23 10:25:00|4500|4499|4500|4499|4502|4501|4499|4498|4143
1721730600000|2024-07-23 10:30:00|4501|4500|4500|4499|4501|4500|4499|4498|5203
1721730900000|2024-07-23 10:35:00|4501|4500|4499|4498|4501|4500|4498|4497|4690
1721731200000|2024-07-23 10:40:00|4500|4499|4498|4497|4500|4499|4498|4497|2899
1721731500000|2024-07-23 10:45:00|4499|4498|4499|4498|4500|4499|4498|4497|3000
1721731800000|2024-07-23 10:50:00|4500|4499|4499|4498|4501|4500|4499|4498|3407
1721732100000|2024-07-23 10:55:00|4498|4497|4498|4497|4498|4497|4497|4496|7070
1721732400000|2024-07-23 11:00:00|4497|4496|4495|4494|4499|4498|4495|4494|5303
1721732700000|2024-07-23 11:05:00|4494|4493|4493|4492|4497|4496|4493|4491|7526
1721733000000|2024-07-23 11:10:00|4492|4491|4486|4485|4492|4491|4486|4485|10480
1721733300000|2024-07-23 11:15:00|4487|4486|4487|4485|4488|4487|4486|4485|28158
1721733600000|2024-07-23 11:20:00|4486|4484|4482|4481|4486|4484|4481|4479|26452
1721733900000|2024-07-23 11:25:00|4481|4480|4480|4479|4481|4481|4479|4478|11265
1721734200000|2024-07-23 11:30:00|4481|4478|4486|4484|4486|4485|4481|4478|62117
1721734500000|2024-07-23 11:35:00|4487|4485|4487|4486|4487|4486|4485|4484|5214
1721734800000|2024-07-23 11:40:00|4488||4487||4488||4487||1366
1721735100000|2024-07-23 11:45:00|4486|4485|4486|4485|4489|4488|4486|4484|1939
1721735400000|2024-07-23 11:50:00|4487|4486|4485|4484|4487|4486|4485|4484|3734
1721735700000|2024-07-23 11:55:00|4484|4483|4479|4478|4484|4483|4478|4477|4972
1721736000000|2024-07-23 12:00:00|4478|4477|4478|4477|4479|4478|4477|4476|2397
1721736300000|2024-07-23 12:05:00|4477|4476|4475|4474|4477|4476|4474|4473|3855
1721736600000|2024-07-23 12:10:00|4474|4473|4474|4473|4477|4476|4474|4473|2870
1721736900000|2024-07-23 12:15:00|4475|4474|4477|4476|4479|4478|4475|4474|3612
1721737200000|2024-07-23 12:20:00|4478|4477|4475|4474|4478|4477|4475|4474|3897
1721737500000|2024-07-23 12:25:00|4474|4473|4472|4471|4475|4474|4472|4471|3389
1721737800000|2024-07-23 12:30:00|4471|4470|4473|4472|4474|4472|4471|4470|10585
1721738100000|2024-07-23 12:35:00|4474|4473|4477|4476|4478|4477|4474|4473|2187
1721738400000|2024-07-23 12:40:00|4478|4477|4477|4476|4478|4477|4476|4475|3166
1721738700000|2024-07-23 12:45:00|4478|4477|4476|4475|4478|4477|4476|4475|1116
1721739000000|2024-07-23 12:50:00|4477|4476|4480|4479|4480|4479|4477|4476|1293
1721739300000|2024-07-23 12:55:00|4479|4478|4477|4476|4480|4479|4477|4476|4106
1721739600000|2024-07-23 13:00:00|4478|4477|4475|4474|4478|4477|4475|4474|4246
1721739900000|2024-07-23 13:05:00|4476|4475|4475|4474|4476|4475|4475|4474|2556
1721740200000|2024-07-23 13:10:00|4474|4473|4475|4474|4475|4474|4473|4472|4840
1721740500000|2024-07-23 13:15:00|4474|4473|4472|4471|4474|4473|4472|4471|4510
1721740800000|2024-07-23 13:20:00|4471|4470|4470|4469|4473|4472|4470|4469|5475
1721741100000|2024-07-23 13:25:00|4471|4470|4473|4472|4475|4473|4470|4470|4118
1721741400000|2024-07-23 13:30:00|4475|4474|4477|4476|4478|4476|4474|4473|9096
1721741700000|2024-07-23 13:35:00|4476|4475|4475|4474|4476|4475|4472|4471|6768
1721742000000|2024-07-23 13:40:00|4476|4475|4476|4475|4477|4476|4474|4473|4286
1721742300000|2024-07-23 13:45:00|4477|4476|4478|4477|4482|4481|4477|4476|7105
1721742600000|2024-07-23 13:50:00|4477|4476|4472|4471|4477|4477|4472|4471|4663
1721742900000|2024-07-23 13:55:00|4473|4472|4472|4470|4474|4473|4471|4470|9739
1721743200000|2024-07-23 14:00:00|4471|4471|4472|4471|4473|4472|4470|4469|10634
1721743500000|2024-07-23 14:05:00|4471|4470|4466|4465|4472|4471|4465|4464|7493
1721743800000|2024-07-23 14:10:00|4465|4464|4461|4460|4466|4465|4461|4460|10131
1721744100000|2024-07-23 14:15:00|4462|4461|4462|4461|4463|4462|4461|4460|6147
1721744400000|2024-07-23 14:20:00|4463|4462|4461|4460|4463|4462|4461|4460|3565
1721744700000|2024-07-23 14:25:00|4460|4459|4457|4456|4461|4460|4457|4456|5606
1721745000000|2024-07-23 14:30:00|4456|4455|4459|4458|4460|4459|4456|4455|3703
1721745300000|2024-07-23 14:35:00|4457|4456|4456|4455|4458|4457|4455|4454|82937
1721745600000|2024-07-23 14:40:00|4457|4456|4456|4455|4458|4457|4455|4454|8125
1721745900000|2024-07-23 14:45:00|4457|4456|4455|4454|4458|4457|4454|4453|5212
1721746200000|2024-07-23 14:50:00|4454|4453|4450|4448|4455|4454|4449|4448|4558
1721746500000|2024-07-23 14:55:00|4451|4449|4450|4449|4451|4450|4449|4448|6141
1721746800000|2024-07-23 15:00:00|4451|4450|4450|4449|4451|4450|4449|4448|10413
1721747100000|2024-07-23 15:05:00|4449|4448|4445|4444|4449|4448|4445|4444|5268
1721747400000|2024-07-23 15:10:00|4445|4443|4444|4442|4446|4444|4441|4439|795
1721747700000|2024-07-23 15:15:00|4443|4441|4444|4442|4447|4445|4443|4441|1877
1721748000000|2024-07-23 15:20:00|4445|4443|4445|4443|4448|4446|4444|4442|2180
1721748300000|2024-07-23 15:25:00|4446|4444|4447|4445|4447|4445|4444|4442|1805
1721804400000|2024-07-24 07:00:00|4420|4409|4404|4401|4420|4411|4401|4398|31039
1721804700000|2024-07-24 07:05:00|4405|4402|4408|4406|4413|4411|4404|4401|8274
1721805000000|2024-07-24 07:10:00|4405|4407|4413|4411|4413|4411|4405|4403|7267
1721805300000|2024-07-24 07:15:00|4415|4413|4410|4408|4417|4415|4406|4405|12084
1721805600000|2024-07-24 07:20:00|4409|4409|4416|4415|4421|4419|4409|4409|11791
1721805900000|2024-07-24 07:25:00|4417|4416|4423|4420|4423|4420|4416|4415|1785
1721806200000|2024-07-24 07:30:00|4422|4421|4421|4419|4425|4423|4418|4417|5458
1721806500000|2024-07-24 07:35:00|4420|4418|4423|4422|4423|4422|4419|4418|4574
1721806800000|2024-07-24 07:40:00|4422|4421|4421|4419|4423|4422|4420|4419|5055
1721807100000|2024-07-24 07:45:00|4422|4421|4415|4413|4422|4421|4413|4412|5875
1721807400000|2024-07-24 07:50:00|4417|4414|4415|4414|4419|4418|4415|4413|4018
1721807700000|2024-07-24 07:55:00|4416|4415|4420|4419|4420|4419|4415|4415|2759
1721808000000|2024-07-24 08:00:00|4421|4420|4421|4419|4423|4422|4418|4417|7085
1721808300000|2024-07-24 08:05:00|4422|4420|4426|4424|4428|4427|4422|4420|6317
1721808600000|2024-07-24 08:10:00|4425|4425|4426|4424|4427|4425|4423|4421|4316
1721808900000|2024-07-24 08:15:00|4425|4423|4426|4425|4428|4427|4425|4423|3033
1721809200000|2024-07-24 08:20:00|4425|4424|4427|4426|4428|4427|4424|4423|4865
1721809500000|2024-07-24 08:25:00|4428|4427|4426|4425|4428|4427|4426|4424|1242
1721809800000|2024-07-24 08:30:00|4425|4423|4423|4422|4426|4425|4423|4422|4537
1721810100000|2024-07-24 08:35:00|4424|4421|4420|4419|4424|4422|4420|4419|5870
1721810400000|2024-07-24 08:40:00|4419|4418|4419|4418|4422|4420|4419|4418|4387
1721810700000|2024-07-24 08:45:00|4418|4417|4415|4413|4419|4417|4414|4412|3807
1721811000000|2024-07-24 08:50:00|4414|4414|4416|4415|4417|4416|4414|4414|5991
1721811300000|2024-07-24 08:55:00|4415|4414|4420|4418|4420|4419|4415|4414|4325
1721811600000|2024-07-24 09:00:00|4421|4419|4416|4415|4421|4419|4415|4414|5335
1721811900000|2024-07-24 09:05:00|4415|4414|4414|4413|4415|4414|4413|4412|6957
1721812200000|2024-07-24 09:10:00|4413|4412|4414|4413|4417|4416|4413|4412|5478
1721812500000|2024-07-24 09:15:00|4416|4415|4416|4414|4416|4415|4414|4413|4808
1721812800000|2024-07-24 09:20:00|4417|4415|4416|4414|4417|4416|4414|4413|1708
1721813100000|2024-07-24 09:25:00|4414|4415|4419|4417|4419|4417|4414|4413|5377
1721813400000|2024-07-24 09:30:00|4420|4418|4422|4421|4422|4421|4420|4418|2854
1721813700000|2024-07-24 09:35:00|4423|4422|4424|4422|4425|4424|4423|4422|6608
1721814000000|2024-07-24 09:40:00|4423|4423|4421|4420|4423|4423|4421|4420|5724
1721814300000|2024-07-24 09:45:00|4422|4419|4419|4418|4422|4421|4419|4418|4329
1721814600000|2024-07-24 09:50:00|4418|4417|4415|4414|4418|4417|4415|4414|5188
1721814900000|2024-07-24 09:55:00|4416|4415|4417|4415|4417|4416|4416|4414|8937
1721815200000|2024-07-24 10:00:00|4416|4414|4412|4410|4416|4414|4412|4410|4354
1721815500000|2024-07-24 10:05:00|4411|4409|4406|4405|4411|4409|4406|4405|5138
1721815800000|2024-07-24 10:10:00|4404|4404|4403|4402|4404|4404|4400|4399|11124
1721816100000|2024-07-24 10:15:00|4404|4403|4403|4402|4404|4403|4403|4401|5492
1721816400000|2024-07-24 10:20:00|4405|4404|4405|4403|4405|4404|4403|4402|5652
1721816700000|2024-07-24 10:25:00|4406|4405|4401|4399|4406|4405|4401|4399|5917
1721817000000|2024-07-24 10:30:00|4400|4400|4397|4396|4400|4400|4397|4396|5216
1721817300000|2024-07-24 10:35:00|4398|4397|4394|4393|4398|4397|4394|4392|8358
1721817600000|2024-07-24 10:40:00|4395|4394|4395|4394|4396|4395|4395|4394|7950
1721817900000|2024-07-24 10:45:00|4397|4396|4395|4394|4397|4396|4395|4394|7244
1721818200000|2024-07-24 10:50:00|4394|4393|4393|4392|4394|4393|4393|4391|9440
1721818500000|2024-07-24 10:55:00|4392|4391|4389|4388|4393|4392|4389|4388|11194
1721818800000|2024-07-24 11:00:00|4390|4389|4396|4395|4396|4395|4390|4389|56463
1721819100000|2024-07-24 11:05:00|4397|4396|4397|4396|4397|4396|4396|4395|3807
1721819400000|2024-07-24 11:10:00|4398|4397|4396|4395|4399|4397|4396|4395|6542
1721819700000|2024-07-24 11:15:00|4397|4396|4398|4396|4398|4397|4397|4396|5554
1721820000000|2024-07-24 11:20:00|4397|4395|4398|4397|4398|4397|4397|4395|4806
1721820300000|2024-07-24 11:25:00|4399|4396|4400|4398|4400|4399|4399|4396|8365
1721820600000|2024-07-24 11:30:00|4399|4397|4398|4397|4399|4398|4398|4397|4464
1721820900000|2024-07-24 11:35:00|4399|4398|4398|4397|4399|4398|4398|4397|6112
1721821200000|2024-07-24 11:40:00|4397|4396|4398|4397|4398|4397|4397|4396|3393
1721821500000|2024-07-24 11:45:00|4399|4398|4399|4398|4399|4398|4398|4397|2844
1721821800000|2024-07-24 11:50:00|4398|4397|4398|4397|4399|4398|4396|4395|12845
1721822100000|2024-07-24 11:55:00|4397|4396|4394|4393|4397|4396|4394|4393|3857
1721822400000|2024-07-24 12:00:00|4393|4392|4393|4392|4394|4393|4392|4391|5278
1721822700000|2024-07-24 12:05:00|4394|4393|4396|4395|4396|4395|4392|4391|8583
1721823000000|2024-07-24 12:10:00|4395|4394|4391|4389|4395|4394|4391|4389|4883
1721823300000|2024-07-24 12:15:00|4390|4388|4392|4391|4392|4391|4389|4388|6814
1721823600000|2024-07-24 12:20:00|4391|4390|4392|4390|4392|4391|4390|4389|4992
1721823900000|2024-07-24 12:25:00|4391|4391|4392|4390|4392|4391|4391|4390|3330
1721824200000|2024-07-24 12:30:00|4393|4391|4389|4388|4393|4392|4389|4388|5264
1721824500000|2024-07-24 12:35:00|4388|4387|4384|4383|4388|4387|4384|4383|8799
1721824800000|2024-07-24 12:40:00|4383|4382|4381|4380|4383|4382|4381|4380|6370
1721825100000|2024-07-24 12:45:00|4380|4379|4380|4379|4382|4381|4380|4379|10927
1721825400000|2024-07-24 12:50:00|4379|4378|4377|4376|4380|4379|4377|4376|13742
1721825700000|2024-07-24 12:55:00|4379|4378|4375|4373|4379|4378|4372|4370|39079
1721826000000|2024-07-24 13:00:00|4371|4374|4369|4368|4371|4374|4369|4368|10778
1721826300000|2024-07-24 13:05:00|4370|4369|4371|4370|4372|4371|4370|4369|4483
1721826600000|2024-07-24 13:10:00|4370|4369|4368|4367|4371|4370|4368|4367|1888
1721826900000|2024-07-24 13:15:00|4367|4366|4367|4366|4368|4367|4367|4366|5007
1721827200000|2024-07-24 13:20:00|4368|4367|4368|4367|4368|4367|4367|4366|5513
1721827500000|2024-07-24 13:25:00|4367|4366|4367|4366|4369|4368|4366|4365|8984
1721827800000|2024-07-24 13:30:00|4368|4367|4378|4377|4378|4377|4368|4367|21611
1721828100000|2024-07-24 13:35:00|4379|4378|4385|4383|4385|4383|4379|4378|12346
1721828400000|2024-07-24 13:40:00|4384|4384|4391|4389|4392|4391|4384|4383|13971
1721828700000|2024-07-24 13:45:00|4390|4390|4383|4382|4391|4390|4383|4382|92525
1721829000000|2024-07-24 13:50:00|4384|4383|4384|4383|4385|4384|4382|4381|10851
1721829300000|2024-07-24 13:55:00|4383|4382|4388|4386|4388|4387|4383|4382|13492
1721829600000|2024-07-24 14:00:00|4387|4387|4388|4387|4388|4387|4384|4383|12905
1721829900000|2024-07-24 14:05:00|4389|4388|4387|4386|4390|4389|4386|4385|10222
1721830200000|2024-07-24 14:10:00|4386|4385|4387|4386|4389|4388|4385|4384|12749
1721830500000|2024-07-24 14:15:00|4386|4385|4393|4392|4394|4393|4386|4385|11189
1721830800000|2024-07-24 14:20:00|4392|4391|4391|4390|4394|4393|4390|4389|10691
1721831100000|2024-07-24 14:25:00|4390|4389|4390|4389|4391|4390|4389|4388|11055
1721831400000|2024-07-24 14:30:00|4389|4388|4387|4386|4391|4390|4387|4386|14214
1721831700000|2024-07-24 14:35:00|4386|4385|4386|4385|4387|4386|4385|4384|15610
1721832000000|2024-07-24 14:40:00|4385|4384|4387|4386|4387|4386|4384|4383|38473
1721832300000|2024-07-24 14:45:00|4386|4385|4388|4387|4388|4387|4386|4385|17160
1721832600000|2024-07-24 14:50:00|4387|4386|4390|4388|4391|4390|4387|4386|25778
1721832900000|2024-07-24 14:55:00|4389|4387|4389|4388|4389|4388|4387|4386|17050
1721833200000|2024-07-24 15:00:00|4388|4387|4390|4389|4391|4390|4388|4387|17871
1721833500000|2024-07-24 15:05:00|4391|4390|4393|4392|4393|4392|4390|4389|14146
1721833800000|2024-07-24 15:10:00|4392|4391|4393|4391|4393|4392|4389|4388|30193
1721834100000|2024-07-24 15:15:00|4392|4392|4387|4386|4392|4392|4387|4385|22738
1721834400000|2024-07-24 15:20:00|4388|4387|4390|4389|4390|4389|4388|4387|70990
1721834700000|2024-07-24 15:25:00|4391|4390|4390|4389|4393|4392|4390|4389|21985
1721890800000|2024-07-25 07:00:00|4590|4568|4642|4638|4643|4639|4581|4568|49623
1721891100000|2024-07-25 07:05:00|4640|4637|4654|4651|4675|4671|4640|4637|60569
1721891400000|2024-07-25 07:10:00|4653|4652|4676|4675|4680|4677|4649|4646|32527
1721891700000|2024-07-25 07:15:00|4680|4676|4701|4700|4702|4700|4679|4676|47889
1721892000000|2024-07-25 07:20:00|4702|4701|4688|4686|4711|4709|4688|4686|91496
1721892300000|2024-07-25 07:25:00|4687|4687|4701|4699|4704|4702|4684|4682|32807
1721892600000|2024-07-25 07:30:00|4700|4698|4704|4702|4709|4707|4690|4689|31155
1721892900000|2024-07-25 07:35:00|4705|4701|4666|4663|4705|4703|4664|4662|30508
1721893200000|2024-07-25 07:40:00|4667|4665|4650|4647|4668|4666|4648|4646|23000
1721893500000|2024-07-25 07:45:00|4649|4648|4660|4659|4665|4663|4649|4647|27535
1721893800000|2024-07-25 07:50:00|4661|4660|4661|4660|4667|4666|4659|4658|99022
1721894100000|2024-07-25 07:55:00|4662|4659|4673|4671|4673|4672|4658|4656|16476
1721894400000|2024-07-25 08:00:00|4677|4670|4670|4669|4680|4678|4669|4668|43824
1721894700000|2024-07-25 08:05:00|4671|4670|4670|4669|4677|4676|4670|4669|18857
1721895000000|2024-07-25 08:10:00|4671|4670|4657|4656|4671|4670|4657|4656|15140
1721895300000|2024-07-25 08:15:00|4656|4655|4642|4640|4658|4657|4642|4640|14507
1721895600000|2024-07-25 08:20:00|4641|4639|4640|4639|4641|4640|4633|4632|39260
1721895900000|2024-07-25 08:25:00|4639|4637|4627|4626|4641|4640|4625|4624|69779
1721896200000|2024-07-25 08:30:00|4628|4627|4632|4630|4637|4636|4628|4627|22731
1721896500000|2024-07-25 08:35:00|4628|4631|4625|4624|4630|4631|4621|4620|9190
1721896800000|2024-07-25 08:40:00|4626|4625|4618|4616|4627|4626|4616|4614|16725
1721897100000|2024-07-25 08:45:00|4617|4617|4625|4623|4628|4625|4617|4615|14211
1721897400000|2024-07-25 08:50:00|4624|4621|4621|4620|4624|4622|4614|4612|45129
1721897700000|2024-07-25 08:55:00|4620|4619|4628|4627|4630|4629|4618|4617|17130
1721898000000|2024-07-25 09:00:00|4629|4628|4628|4626|4634|4633|4627|4625|39687
1721898300000|2024-07-25 09:05:00|4627|4627|4629|4627|4632|4631|4624|4623|13877
1721898600000|2024-07-25 09:10:00|4628|4628|4638|4637|4639|4637|4628|4628|16943
1721898900000|2024-07-25 09:15:00|4639|4636|4643|4642|4644|4642|4635|4633|10932
1721899200000|2024-07-25 09:20:00|4644|4643|4642|4641|4645|4644|4640|4639|10977
1721899500000|2024-07-25 09:25:00|4643|4640|4636|4634|4644|4642|4633|4632|13018
1721899800000|2024-07-25 09:30:00|4635|4635|4633|4632|4636|4635|4631|4630|9991
1721900100000|2024-07-25 09:35:00|4632|4631|4638|4636|4639|4638|4632|4631|17620
1721900400000|2024-07-25 09:40:00|4639|4637|4638|4637|4643|4642|4637|4636|19557
1721900700000|2024-07-25 09:45:00|4636|4634|4641|4640|4642|4641|4634|4632|9208
1721901000000|2024-07-25 09:50:00|4642|4641|4654|4652|4654|4653|4642|4641|11099
1721901300000|2024-07-25 09:55:00|4653|4653|4654|4653|4656|4655|4649|4648|7011
1721901600000|2024-07-25 10:00:00|4655|4654|4654|4652|4660|4659|4653|4651|10191
1721901900000|2024-07-25 10:05:00|4653|4653|4648|4646|4656|4655|4648|4646|5354
1721902200000|2024-07-25 10:10:00|4647|4647|4651|4649|4651|4649|4647|4646|11247
1721902500000|2024-07-25 10:15:00|4650|4650|4654|4653|4654|4653|4650|4649|11694
1721902800000|2024-07-25 10:20:00|4655|4654|4660|4659|4660|4659|4655|4654|6326
1721903100000|2024-07-25 10:25:00|4658|4657|4660|4658|4660|4659|4658|4657|10578
1721903400000|2024-07-25 10:30:00|4661|4660|4670|4669|4671|4670|4661|4660|8923
1721903700000|2024-07-25 10:35:00|4668|4668|4675|4673|4675|4673|4667|4666|9264
1721904000000|2024-07-25 10:40:00|4677|4674|4677|4676|4678|4676|4674|4673|8047
1721904300000|2024-07-25 10:45:00|4678|4677|4682|4680|4683|4682|4678|4677|8456
1721904600000|2024-07-25 10:50:00|4681|4679|4684|4682|4688|4687|4681|4679|7101
1721904900000|2024-07-25 10:55:00|4683|4683|4697|4695|4697|4695|4683|4683|10434
1721905200000|2024-07-25 11:00:00|4693|4692|4694|4692|4697|4696|4693|4692|14333
1721905500000|2024-07-25 11:05:00|4692|4693|4688|4687|4693|4693|4685|4683|7642
1721905800000|2024-07-25 11:10:00|4690|4689|4686|4684|4690|4689|4684|4683|5884
1721906100000|2024-07-25 11:15:00|4685|4682|4680|4678|4686|4683|4680|4678|5115
1721906400000|2024-07-25 11:20:00|4679|4679|4682|4681|4685|4683|4679|4678|8786
1721906700000|2024-07-25 11:25:00|4683|4682|4682|4681|4685|4683|4681|4680|6574
1721907000000|2024-07-25 11:30:00|4684|4682|4682|4681|4684|4683|4680|4679|6999
1721907300000|2024-07-25 11:35:00|4683|4682|4683|4682|4684|4683|4681|4680|10340
1721907600000|2024-07-25 11:40:00|4684|4683|4683|4682|4686|4685|4683|4682|7827
1721907900000|2024-07-25 11:45:00|4684|4683|4684|4683|4686|4685|4681|4680|5772
1721908200000|2024-07-25 11:50:00|4685|4684|4686|4685|4686|4685|4682|4681|4866
1721908500000|2024-07-25 11:55:00|4685|4684|4684|4683|4686|4685|4682|4681|7755
1721908800000|2024-07-25 12:00:00|4683|4682|4685|4683|4686|4685|4683|4682|6995
1721909100000|2024-07-25 12:05:00|4684|4684|4686|4685|4686|4685|4683|4682|5160
1721909400000|2024-07-25 12:10:00|4685|4684|4684|4683|4685|4684|4683|4682|3147
1721909700000|2024-07-25 12:15:00|4683|4682|4682|4681|4686|4685|4680|4679|21803
1721910000000|2024-07-25 12:20:00|4681|4680|4678|4677|4682|4680|4676|4675|6093
1721910300000|2024-07-25 12:25:00|4679|4678|4684|4681|4684|4682|4679|4678|7264
1721910600000|2024-07-25 12:30:00|4683|4680|4691|4690|4694|4693|4682|4680|16768
1721910900000|2024-07-25 12:35:00|4692|4691|4696|4695|4696|4695|4690|4689|8142
1721911200000|2024-07-25 12:40:00|4697|4696|4699|4698|4699|4698|4697|4696|6243
1721911500000|2024-07-25 12:45:00|4700|4699|4687|4686|4704|4703|4687|4686|15293
1721911800000|2024-07-25 12:50:00|4685|4684|4690|4689|4691|4690|4685|4684|12816
1721912100000|2024-07-25 12:55:00|4691|4690|4694|4693|4694|4693|4691|4690|46019
1721912400000|2024-07-25 13:00:00|4693|4692|4699|4698|4699|4698|4692|4691|14483
1721912700000|2024-07-25 13:05:00|4700|4699|4686|4685|4700|4699|4686|4685|16893
1721913000000|2024-07-25 13:10:00|4684|4684|4675|4674|4684|4684|4675|4674|9407
1721913300000|2024-07-25 13:15:00|4672|4673|4675|4674|4676|4675|4672|4671|12940
1721913600000|2024-07-25 13:20:00|4674|4673|4676|4675|4677|4676|4673|4672|7957
1721913900000|2024-07-25 13:25:00|4675|4674|4670|4669|4680|4678|4670|4669|9269
1721914200000|2024-07-25 13:30:00|4671|4670|4678|4676|4687|4685|4670|4669|19683
1721914500000|2024-07-25 13:35:00|4679|4678|4680|4678|4683|4682|4676|4674|10492
1721914800000|2024-07-25 13:40:00|4679|4674|4672|4671|4680|4676|4670|4669|10699
1721915100000|2024-07-25 13:45:00|4673|4672|4681|4680|4682|4681|4673|4672|11131
1721915400000|2024-07-25 13:50:00|4682|4681|4675|4674|4684|4683|4673|4671|11783
1721915700000|2024-07-25 13:55:00|4676|4673|4671|4670|4676|4673|4671|4670|12258
1721916000000|2024-07-25 14:00:00|4670|4669|4673|4672|4674|4673|4669|4668|19846
1721916300000|2024-07-25 14:05:00|4674|4673|4672|4671|4678|4677|4672|4671|13141
1721916600000|2024-07-25 14:10:00|4671|4670|4662|4661|4671|4670|4661|4660|69024
1721916900000|2024-07-25 14:15:00|4663|4662|4665|4664|4666|4665|4663|4662|29159
1721917200000|2024-07-25 14:20:00|4663|4662|4667|4666|4669|4667|4663|4662|12394
1721917500000|2024-07-25 14:25:00|4668|4667|4669|4668|4671|4670|4667|4666|7133
1721917800000|2024-07-25 14:30:00|4668|4667|4668|4667|4672|4671|4665|4664|39072
1721918100000|2024-07-25 14:35:00|4666|4665|4670|4669|4671|4670|4665|4664|7957
1721918400000|2024-07-25 14:40:00|4671|4670|4672|4671|4673|4672|4668|4667|11409
1721918700000|2024-07-25 14:45:00|4673|4672|4676|4674|4677|4675|4666|4665|18132
1721919000000|2024-07-25 14:50:00|4675|4675|4676|4675|4680|4679|4675|4675|17349
1721919300000|2024-07-25 14:55:00|4675|4674|4675|4674|4677|4676|4672|4671|19196
1721919600000|2024-07-25 15:00:00|4676|4675|4669|4668|4678|4677|4669|4668|12074
1721919900000|2024-07-25 15:05:00|4670|4669|4667|4666|4671|4670|4667|4666|47540
1721920200000|2024-07-25 15:10:00|4668|4667|4667|4666|4671|4670|4667|4666|14844
1721920500000|2024-07-25 15:15:00|4668|4667|4668|4667|4671|4670|4668|4667|18328
1721920800000|2024-07-25 15:20:00|4669|4668|4667|4666|4669|4668|4666|4665|13977
1721921100000|2024-07-25 15:25:00|4665|4664|4667|4665|4667|4665|4662|4661|16683
1721977200000|2024-07-26 07:00:00|4658|4649|4645|4642|4658|4652|4631|4627|22733
1721977500000|2024-07-26 07:05:00|4644|4641|4648|4647|4649|4647|4636|4634|10060
1721977800000|2024-07-26 07:10:00|4649|4648|4659|4658|4659|4658|4649|4647|10223
1721978100000|2024-07-26 07:15:00|4660|4659|4667|4665|4670|4668|4659|4659|9981
1721978400000|2024-07-26 07:20:00|4668|4666|4665|4663|4668|4667|4663|4662|5458
1721978700000|2024-07-26 07:25:00|4666|4664|4658|4656|4667|4666|4658|4656|10862
1721979000000|2024-07-26 07:30:00|4657|4657|4660|4658|4661|4660|4655|4653|10484
1721979300000|2024-07-26 07:35:00|4659|4659|4652|4650|4660|4659|4652|4650|7626
1721979600000|2024-07-26 07:40:00|4651|4651|4655|4654|4655|4654|4651|4650|6569
1721979900000|2024-07-26 07:45:00|4653|4651|4658|4657|4659|4658|4649|4647|13902
1721980200000|2024-07-26 07:50:00|4659|4658|4659|4658|4661|4660|4658|4657|12409
1721980500000|2024-07-26 07:55:00|4658|4657|4661|4659|4664|4663|4658|4657|17058
1721980800000|2024-07-26 08:00:00|4660|4656|4649|4647|4661|4657|4646|4644|8741
1721981100000|2024-07-26 08:05:00|4650|4648|4650|4648|4651|4650|4648|4646|4481
1721981400000|2024-07-26 08:10:00|4649|4649|4651|4650|4652|4650|4649|4648|6377
1721981700000|2024-07-26 08:15:00|4652|4649|4651|4649|4652|4650|4649|4647|3453
1721982000000|2024-07-26 08:20:00|4650|4650|4652|4651|4653|4652|4650|4648|9490
1721982300000|2024-07-26 08:25:00|4650|4650|4646|4644|4650|4650|4646|4644|9247
1721982600000|2024-07-26 08:30:00|4645|4645|4649|4648|4649|4648|4645|4645|26647
1721982900000|2024-07-26 08:35:00|4650|4649|4655|4654|4655|4654|4650|4649|7120
1721983200000|2024-07-26 08:40:00|4656|4655|4652|4651|4657|4655|4652|4651|4495
1721983500000|2024-07-26 08:45:00|4653|4652|4658|4657|4658|4657|4652|4651|9808
1721983800000|2024-07-26 08:50:00|4659|4658|4659|4658|4660|4659|4658|4656|7583
1721984100000|2024-07-26 08:55:00|4660|4659|4660|4659|4662|4661|4658|4657|6702
1721984400000|2024-07-26 09:00:00|4659|4658|4663|4662|4663|4662|4659|4657|6458
1721984700000|2024-07-26 09:05:00|4664|4663|4664|4663|4664|4663|4661|4660|10918
1721985000000|2024-07-26 09:10:00|4665|4664|4662|4661|4665|4664|4662|4661|9428
1721985300000|2024-07-26 09:15:00|4663|4662|4666|4665|4667|4666|4663|4662|7293
1721985600000|2024-07-26 09:20:00|4667|4666|4664|4663|4668|4667|4664|4663|15534
1721985900000|2024-07-26 09:25:00|4665|4664|4664|4663|4666|4665|4661|4660|18941
1721986200000|2024-07-26 09:30:00|4662|4661|4654|4653|4663|4662|4654|4652|13146
1721986500000|2024-07-26 09:35:00|4655|4654|4652|4651|4656|4655|4651|4649|34124
1721986800000|2024-07-26 09:40:00|4653|4652|4653|4652|4657|4655|4653|4652|11504
1721987100000|2024-07-26 09:45:00|4652|4651|4653|4652|4653|4652|4649|4647|3834
1721987400000|2024-07-26 09:50:00|4654|4653|4662|4661|4662|4661|4653|4652|9384
1721987700000|2024-07-26 09:55:00|4663|4662|4662|4661|4664|4663|4661|4660|9356
1721988000000|2024-07-26 10:00:00|4663|4662|4666|4665|4666|4665|4662|4661|7439
1721988300000|2024-07-26 10:05:00|4665|4664|4669|4667|4669|4668|4665|4664|6179
1721988600000|2024-07-26 10:10:00|4670|4668|4673|4672|4673|4672|4669|4667|5900
1721988900000|2024-07-26 10:15:00|4674|4673|4681|4680|4682|4681|4674|4673|10993
1721989200000|2024-07-26 10:20:00|4680|4679|4688|4687|4689|4688|4680|4679|20170
1721989500000|2024-07-26 10:25:00|4685|4684|4681|4680|4685|4684|4681|4680|28001
1721989800000|2024-07-26 10:30:00|4682|4679|4685|4684|4686|4685|4681|4679|61789
1721990100000|2024-07-26 10:35:00|4684|4683|4687|4686|4689|4687|4684|4683|18464
1721990400000|2024-07-26 10:40:00|4688|4687|4685|4684|4690|4689|4685|4684|9152
1721990700000|2024-07-26 10:45:00|4686|4685|4691|4689|4691|4690|4686|4684|3903
1721991000000|2024-07-26 10:50:00|4690|4690|4689|4688|4690|4690|4687|4686|5793
1721991300000|2024-07-26 10:55:00|4688|4687|4690|4689|4690|4689|4687|4685|37206
1721991600000|2024-07-26 11:00:00|4689|4688|4686|4685|4692|4691|4686|4684|41933
1721991900000|2024-07-26 11:05:00|4687|4686|4687|4686|4688|4687|4686|4685|6521
1721992200000|2024-07-26 11:10:00|4688|4685|4686|4685|4688|4687|4686|4685|4192
1721992500000|2024-07-26 11:15:00|4687|4686|4688|4687|4688|4687|4686|4685|10617
1721992800000|2024-07-26 11:20:00|4689|4686|4691|4690|4691|4690|4687|4686|3383
1721993100000|2024-07-26 11:25:00|4690|4689|4697|4696|4697|4696|4690|4689|6327
1721993400000|2024-07-26 11:30:00|4696|4695|4704|4703|4704|4703|4696|4695|27716
1721993700000|2024-07-26 11:35:00|4705|4704|4705|4704|4705|4704|4704|4703|9858
1721994000000|2024-07-26 11:40:00|4706|4705|4706|4705|4706|4705|4702|4701|17028
1721994300000|2024-07-26 11:45:00|4707|4706|4708|4707|4709|4708|4706|4705|5399
1721994600000|2024-07-26 11:50:00|4707|4706|4706|4705|4708|4707|4705|4704|11507
1721994900000|2024-07-26 11:55:00|4707|4706|4703|4702|4708|4707|4702|4701|7408
1721995200000|2024-07-26 12:00:00|4702|4700|4699|4698|4702|4701|4699|4697|5744
1721995500000|2024-07-26 12:05:00|4700|4699|4702|4701|4703|4701|4698|4696|5847
1721995800000|2024-07-26 12:10:00|4703|4702|4704|4703|4707|4706|4702|4701|9900
1721996100000|2024-07-26 12:15:00|4705|4704|4704|4702|4706|4705|4702|4701|8320
1721996400000|2024-07-26 12:20:00|4705|4703|4710|4709|4710|4709|4705|4703|9343
1721996700000|2024-07-26 12:25:00|4712|4710|4705|4704|4712|4711|4705|4704|12531
1721997000000|2024-07-26 12:30:00|4706|4706|4705|4703|4708|4707|4703|4702|15815
1721997300000|2024-07-26 12:35:00|4704|4704|4709|4707|4709|4707|4704|4703|24547
1721997600000|2024-07-26 12:40:00|4708|4705|4712|4710|4712|4711|4706|4705|9383
1721997900000|2024-07-26 12:45:00|4711|4709|4714|4713|4717|4715|4710|4709|11198
1721998200000|2024-07-26 12:50:00|4715|4714|4719|4717|4719|4718|4715|4714|6931
1721998500000|2024-07-26 12:55:00|4720|4718|4720|4719|4721|4720|4718|4717|7058
1721998800000|2024-07-26 13:00:00|4719|4718|4717|4716|4722|4721|4717|4716|15245
1721999100000|2024-07-26 13:05:00|4718|4717|4720|4719|4720|4719|4715|4714|13096
1721999400000|2024-07-26 13:10:00|4721|4718|4716|4714|4721|4720|4715|4714|7213
1721999700000|2024-07-26 13:15:00|4715|4715|4714|4713|4718|4717|4714|4713|8889
1722000000000|2024-07-26 13:20:00|4712|4711|4712|4711|4715|4714|4709|4708|91982
1722000300000|2024-07-26 13:25:00|4710|4709|4706|4705|4713|4711|4706|4705|70931
1722000600000|2024-07-26 13:30:00|4707|4706|4708|4707|4708|4707|4701|4700|13262
1722000900000|2024-07-26 13:35:00|4707|4706|4704|4702|4707|4706|4700|4699|21133
1722001200000|2024-07-26 13:40:00|4703|4703|4701|4700|4705|4704|4701|4700|14042
1722001500000|2024-07-26 13:45:00|4700|4698|4700|4699|4703|4702|4696|4695|14961
1722001800000|2024-07-26 13:50:00|4699|4698|4692|4691|4700|4699|4692|4691|11797
1722002100000|2024-07-26 13:55:00|4691|4690|4690|4689|4694|4693|4689|4688|13864
1722002400000|2024-07-26 14:00:00|4691|4690|4698|4697|4699|4698|4689|4688|34004
1722002700000|2024-07-26 14:05:00|4699|4698|4693|4692|4700|4698|4693|4692|14665
1722003000000|2024-07-26 14:10:00|4694|4693|4699|4697|4700|4698|4693|4692|13640
1722003300000|2024-07-26 14:15:00|4700|4698|4696|4695|4700|4699|4694|4692|18050
1722003600000|2024-07-26 14:20:00|4697|4696|4696|4695|4698|4697|4694|4693|12512
1722003900000|2024-07-26 14:25:00|4697|4696|4694|4693|4699|4698|4694|4693|10374
1722004200000|2024-07-26 14:30:00|4695|4694|4693|4692|4698|4697|4693|4692|12189
1722004500000|2024-07-26 14:35:00|4692|4691|4695|4694|4696|4694|4692|4691|15960
1722004800000|2024-07-26 14:40:00|4696|4695|4701|4700|4703|4702|4696|4695|17350
1722005100000|2024-07-26 14:45:00|4702|4701|4701|4699|4703|4702|4700|4699|12962
1722005400000|2024-07-26 14:50:00|4700|4700|4703|4702|4703|4702|4700|4698|12891
1722005700000|2024-07-26 14:55:00|4702|4701|4708|4707|4708|4707|4700|4699|13950
1722006000000|2024-07-26 15:00:00|4709|4708|4709|4708|4709|4708|4707|4705|14679
1722006300000|2024-07-26 15:05:00|4707|4706|4706|4705|4708|4706|4705|4704|10028
1722006600000|2024-07-26 15:10:00|4707|4706|4720|4719|4720|4719|4707|4706|21911
1722006900000|2024-07-26 15:15:00|4721|4720|4728|4727|4730|4729|4721|4720|35962
1722007200000|2024-07-26 15:20:00|4729|4728|4727|4726|4731|4730|4722|4721|32630
1722007500000|2024-07-26 15:25:00|4728|4727|4728|4727|4729|4728|4727|4726|18107
1721804400000|2024-07-24 07:00:00|4420|4409|4404|4401|4420|4411|4401|4398|31039
1721804700000|2024-07-24 07:05:00|4405|4402|4408|4406|4413|4411|4404|4401|8274
1721805000000|2024-07-24 07:10:00|4405|4407|4413|4411|4413|4411|4405|4403|7267
1721805300000|2024-07-24 07:15:00|4415|4413|4410|4408|4417|4415|4406|4405|12084
1721805600000|2024-07-24 07:20:00|4409|4409|4416|4415|4421|4419|4409|4409|11791
1721805900000|2024-07-24 07:25:00|4417|4416|4423|4420|4423|4420|4416|4415|1785
1721806200000|2024-07-24 07:30:00|4422|4421|4421|4419|4425|4423|4418|4417|5458
1721806500000|2024-07-24 07:35:00|4420|4418|4423|4422|4423|4422|4419|4418|4574
1721806800000|2024-07-24 07:40:00|4422|4421|4421|4419|4423|4422|4420|4419|5055
1721807100000|2024-07-24 07:45:00|4422|4421|4415|4413|4422|4421|4413|4412|5875
1721807400000|2024-07-24 07:50:00|4417|4414|4415|4414|4419|4418|4415|4413|4018
1721807700000|2024-07-24 07:55:00|4416|4415|4420|4419|4420|4419|4415|4415|2759
1721808000000|2024-07-24 08:00:00|4421|4420|4421|4419|4423|4422|4418|4417|7085
1721808300000|2024-07-24 08:05:00|4422|4420|4426|4424|4428|4427|4422|4420|6317
1721808600000|2024-07-24 08:10:00|4425|4425|4426|4424|4427|4425|4423|4421|4316
1721808900000|2024-07-24 08:15:00|4425|4423|4426|4425|4428|4427|4425|4423|3033
1721809200000|2024-07-24 08:20:00|4425|4424|4427|4426|4428|4427|4424|4423|4865
1721809500000|2024-07-24 08:25:00|4428|4427|4426|4425|4428|4427|4426|4424|1242
1721809800000|2024-07-24 08:30:00|4425|4423|4423|4422|4426|4425|4423|4422|4537
1721810100000|2024-07-24 08:35:00|4424|4421|4420|4419|4424|4422|4420|4419|5870
1721810400000|2024-07-24 08:40:00|4419|4418|4419|4418|4422|4420|4419|4418|4387
1721810700000|2024-07-24 08:45:00|4418|4417|4415|4413|4419|4417|4414|4412|3807
1721811000000|2024-07-24 08:50:00|4414|4414|4416|4415|4417|4416|4414|4414|5991
1721811300000|2024-07-24 08:55:00|4415|4414|4420|4418|4420|4419|4415|4414|4325
1721811600000|2024-07-24 09:00:00|4421|4419|4416|4415|4421|4419|4415|4414|5335
1721811900000|2024-07-24 09:05:00|4415|4414|4414|4413|4415|4414|4413|4412|6957
1721812200000|2024-07-24 09:10:00|4413|4412|4414|4413|4417|4416|4413|4412|5478
1721812500000|2024-07-24 09:15:00|4416|4415|4416|4414|4416|4415|4414|4413|4808
1721812800000|2024-07-24 09:20:00|4417|4415|4416|4414|4417|4416|4414|4413|1708
1721813100000|2024-07-24 09:25:00|4414|4415|4419|4417|4419|4417|4414|4413|5377
1721813400000|2024-07-24 09:30:00|4420|4418|4422|4421|4422|4421|4420|4418|2854
1721813700000|2024-07-24 09:35:00|4423|4422|4424|4422|4425|4424|4423|4422|6608
1721814000000|2024-07-24 09:40:00|4423|4423|4421|4420|4423|4423|4421|4420|5724
1721814300000|2024-07-24 09:45:00|4422|4419|4419|4418|4422|4421|4419|4418|4329
1721814600000|2024-07-24 09:50:00|4418|4417|4415|4414|4418|4417|4415|4414|5188
1721814900000|2024-07-24 09:55:00|4416|4415|4417|4415|4417|4416|4416|4414|8937
1721815200000|2024-07-24 10:00:00|4416|4414|4412|4410|4416|4414|4412|4410|4354
1721815500000|2024-07-24 10:05:00|4411|4409|4406|4405|4411|4409|4406|4405|5138
1721815800000|2024-07-24 10:10:00|4404|4404|4403|4402|4404|4404|4400|4399|11124
1721816100000|2024-07-24 10:15:00|4404|4403|4403|4402|4404|4403|4403|4401|5492
1721816400000|2024-07-24 10:20:00|4405|4404|4405|4403|4405|4404|4403|4402|5652
1721816700000|2024-07-24 10:25:00|4406|4405|4401|4399|4406|4405|4401|4399|5917
1721817000000|2024-07-24 10:30:00|4400|4400|4397|4396|4400|4400|4397|4396|5216
1721817300000|2024-07-24 10:35:00|4398|4397|4394|4393|4398|4397|4394|4392|8358
1721817600000|2024-07-24 10:40:00|4395|4394|4395|4394|4396|4395|4395|4394|7950
1721817900000|2024-07-24 10:45:00|4397|4396|4395|4394|4397|4396|4395|4394|7244
1721818200000|2024-07-24 10:50:00|4394|4393|4393|4392|4394|4393|4393|4391|9440
1721818500000|2024-07-24 10:55:00|4392|4391|4389|4388|4393|4392|4389|4388|11194
1721818800000|2024-07-24 11:00:00|4390|4389|4396|4395|4396|4395|4390|4389|56463
1721819100000|2024-07-24 11:05:00|4397|4396|4397|4396|4397|4396|4396|4395|3807
1721819400000|2024-07-24 11:10:00|4398|4397|4396|4395|4399|4397|4396|4395|6542
1721819700000|2024-07-24 11:15:00|4397|4396|4398|4396|4398|4397|4397|4396|5554
1721820000000|2024-07-24 11:20:00|4397|4395|4398|4397|4398|4397|4397|4395|4806
1721820300000|2024-07-24 11:25:00|4399|4396|4400|4398|4400|4399|4399|4396|8365
1721820600000|2024-07-24 11:30:00|4399|4397|4398|4397|4399|4398|4398|4397|4464
1721820900000|2024-07-24 11:35:00|4399|4398|4398|4397|4399|4398|4398|4397|6112
1721821200000|2024-07-24 11:40:00|4397|4396|4398|4397|4398|4397|4397|4396|3393
1721821500000|2024-07-24 11:45:00|4399|4398|4399|4398|4399|4398|4398|4397|2844
1721821800000|2024-07-24 11:50:00|4398|4397|4398|4397|4399|4398|4396|4395|12845
1721822100000|2024-07-24 11:55:00|4397|4396|4394|4393|4397|4396|4394|4393|3857
1721822400000|2024-07-24 12:00:00|4393|4392|4393|4392|4394|4393|4392|4391|5278
1721822700000|2024-07-24 12:05:00|4394|4393|4396|4395|4396|4395|4392|4391|8583
1721823000000|2024-07-24 12:10:00|4395|4394|4391|4389|4395|4394|4391|4389|4883
1721823300000|2024-07-24 12:15:00|4390|4388|4392|4391|4392|4391|4389|4388|6814
1721823600000|2024-07-24 12:20:00|4391|4390|4392|4390|4392|4391|4390|4389|4992
1721823900000|2024-07-24 12:25:00|4391|4391|4392|4390|4392|4391|4391|4390|3330
1721824200000|2024-07-24 12:30:00|4393|4391|4389|4388|4393|4392|4389|4388|5264
1721824500000|2024-07-24 12:35:00|4388|4387|4384|4383|4388|4387|4384|4383|8799
1721824800000|2024-07-24 12:40:00|4383|4382|4381|4380|4383|4382|4381|4380|6370
1721825100000|2024-07-24 12:45:00|4380|4379|4380|4379|4382|4381|4380|4379|10927
1721825400000|2024-07-24 12:50:00|4379|4378|4377|4376|4380|4379|4377|4376|13742
1721825700000|2024-07-24 12:55:00|4379|4378|4375|4373|4379|4378|4372|4370|39079
1721826000000|2024-07-24 13:00:00|4371|4374|4369|4368|4371|4374|4369|4368|10778
1721826300000|2024-07-24 13:05:00|4370|4369|4371|4370|4372|4371|4370|4369|4483
1721826600000|2024-07-24 13:10:00|4370|4369|4368|4367|4371|4370|4368|4367|1888
1721826900000|2024-07-24 13:15:00|4367|4366|4367|4366|4368|4367|4367|4366|5007
1721827200000|2024-07-24 13:20:00|4368|4367|4368|4367|4368|4367|4367|4366|5513
1721827500000|2024-07-24 13:25:00|4367|4366|4367|4366|4369|4368|4366|4365|8984
1721827800000|2024-07-24 13:30:00|4368|4367|4378|4377|4378|4377|4368|4367|21611
1721828100000|2024-07-24 13:35:00|4379|4378|4385|4383|4385|4383|4379|4378|12346
1721828400000|2024-07-24 13:40:00|4384|4384|4391|4389|4392|4391|4384|4383|13971
1721828700000|2024-07-24 13:45:00|4390|4390|4383|4382|4391|4390|4383|4382|92525
1721829000000|2024-07-24 13:50:00|4384|4383|4384|4383|4385|4384|4382|4381|10851
1721829300000|2024-07-24 13:55:00|4383|4382|4388|4386|4388|4387|4383|4382|13492
1721829600000|2024-07-24 14:00:00|4387|4387|4388|4387|4388|4387|4384|4383|12905
1721829900000|2024-07-24 14:05:00|4389|4388|4387|4386|4390|4389|4386|4385|10222
1721830200000|2024-07-24 14:10:00|4386|4385|4387|4386|4389|4388|4385|4384|12749
1721830500000|2024-07-24 14:15:00|4386|4385|4393|4392|4394|4393|4386|4385|11189
1721830800000|2024-07-24 14:20:00|4392|4391|4391|4390|4394|4393|4390|4389|10691
1721831100000|2024-07-24 14:25:00|4390|4389|4390|4389|4391|4390|4389|4388|11055
1721831400000|2024-07-24 14:30:00|4389|4388|4387|4386|4391|4390|4387|4386|14214
1721831700000|2024-07-24 14:35:00|4386|4385|4386|4385|4387|4386|4385|4384|15610
1721832000000|2024-07-24 14:40:00|4385|4384|4387|4386|4387|4386|4384|4383|38473
1721832300000|2024-07-24 14:45:00|4386|4385|4388|4387|4388|4387|4386|4385|17160
1721832600000|2024-07-24 14:50:00|4387|4386|4390|4388|4391|4390|4387|4386|25778
1721832900000|2024-07-24 14:55:00|4389|4387|4389|4388|4389|4388|4387|4386|17050
1721833200000|2024-07-24 15:00:00|4388|4387|4390|4389|4391|4390|4388|4387|17871
1721833500000|2024-07-24 15:05:00|4391|4390|4393|4392|4393|4392|4390|4389|14146
1721833800000|2024-07-24 15:10:00|4392|4391|4393|4391|4393|4392|4389|4388|30193
1721834100000|2024-07-24 15:15:00|4392|4392|4387|4386|4392|4392|4387|4385|22738
1721834400000|2024-07-24 15:20:00|4388|4387|4390|4389|4390|4389|4388|4387|70990
1721834700000|2024-07-24 15:25:00|4391|4390|4390|4389|4393|4392|4390|4389|21985
1721890800000|2024-07-25 07:00:00|4590|4568|4642|4638|4643|4639|4581|4568|49623
1721891100000|2024-07-25 07:05:00|4640|4637|4654|4651|4675|4671|4640|4637|60569
1721891400000|2024-07-25 07:10:00|4653|4652|4676|4675|4680|4677|4649|4646|32527
1721891700000|2024-07-25 07:15:00|4680|4676|4701|4700|4702|4700|4679|4676|47889
1721892000000|2024-07-25 07:20:00|4702|4701|4688|4686|4711|4709|4688|4686|91496
1721892300000|2024-07-25 07:25:00|4687|4687|4701|4699|4704|4702|4684|4682|32807
1721892600000|2024-07-25 07:30:00|4700|4698|4704|4702|4709|4707|4690|4689|31155
1721892900000|2024-07-25 07:35:00|4705|4701|4666|4663|4705|4703|4664|4662|30508
1721893200000|2024-07-25 07:40:00|4667|4665|4650|4647|4668|4666|4648|4646|23000
1721893500000|2024-07-25 07:45:00|4649|4648|4660|4659|4665|4663|4649|4647|27535
1721893800000|2024-07-25 07:50:00|4661|4660|4661|4660|4667|4666|4659|4658|99022
1721894100000|2024-07-25 07:55:00|4662|4659|4673|4671|4673|4672|4658|4656|16476
1721894400000|2024-07-25 08:00:00|4677|4670|4670|4669|4680|4678|4669|4668|43824
1721894700000|2024-07-25 08:05:00|4671|4670|4670|4669|4677|4676|4670|4669|18857
1721895000000|2024-07-25 08:10:00|4671|4670|4657|4656|4671|4670|4657|4656|15140
1721895300000|2024-07-25 08:15:00|4656|4655|4642|4640|4658|4657|4642|4640|14507
1721895600000|2024-07-25 08:20:00|4641|4639|4640|4639|4641|4640|4633|4632|39260
1721895900000|2024-07-25 08:25:00|4639|4637|4627|4626|4641|4640|4625|4624|69779
1721896200000|2024-07-25 08:30:00|4628|4627|4632|4630|4637|4636|4628|4627|22731
1721896500000|2024-07-25 08:35:00|4628|4631|4625|4624|4630|4631|4621|4620|9190
1721896800000|2024-07-25 08:40:00|4626|4625|4618|4616|4627|4626|4616|4614|16725
1721897100000|2024-07-25 08:45:00|4617|4617|4625|4623|4628|4625|4617|4615|14211
1721897400000|2024-07-25 08:50:00|4624|4621|4621|4620|4624|4622|4614|4612|45129
1721897700000|2024-07-25 08:55:00|4620|4619|4628|4627|4630|4629|4618|4617|17130
1721898000000|2024-07-25 09:00:00|4629|4628|4628|4626|4634|4633|4627|4625|39687
1721898300000|2024-07-25 09:05:00|4627|4627|4629|4627|4632|4631|4624|4623|13877
1721898600000|2024-07-25 09:10:00|4628|4628|4638|4637|4639|4637|4628|4628|16943
1721898900000|2024-07-25 09:15:00|4639|4636|4643|4642|4644|4642|4635|4633|10932
1721899200000|2024-07-25 09:20:00|4644|4643|4642|4641|4645|4644|4640|4639|10977
1721899500000|2024-07-25 09:25:00|4643|4640|4636|4634|4644|4642|4633|4632|13018
1721899800000|2024-07-25 09:30:00|4635|4635|4633|4632|4636|4635|4631|4630|9991
1721900100000|2024-07-25 09:35:00|4632|4631|4638|4636|4639|4638|4632|4631|17620
1721900400000|2024-07-25 09:40:00|4639|4637|4638|4637|4643|4642|4637|4636|19557
1721900700000|2024-07-25 09:45:00|4636|4634|4641|4640|4642|4641|4634|4632|9208
1721901000000|2024-07-25 09:50:00|4642|4641|4654|4652|4654|4653|4642|4641|11099
1721901300000|2024-07-25 09:55:00|4653|4653|4654|4653|4656|4655|4649|4648|7011
1721901600000|2024-07-25 10:00:00|4655|4654|4654|4652|4660|4659|4653|4651|10191
1721901900000|2024-07-25 10:05:00|4653|4653|4648|4646|4656|4655|4648|4646|5354
1721902200000|2024-07-25 10:10:00|4647|4647|4651|4649|4651|4649|4647|4646|11247
1721902500000|2024-07-25 10:15:00|4650|4650|4654|4653|4654|4653|4650|4649|11694
1721902800000|2024-07-25 10:20:00|4655|4654|4660|4659|4660|4659|4655|4654|6326
1721903100000|2024-07-25 10:25:00|4658|4657|4660|4658|4660|4659|4658|4657|10578
1721903400000|2024-07-25 10:30:00|4661|4660|4670|4669|4671|4670|4661|4660|8923
1721903700000|2024-07-25 10:35:00|4668|4668|4675|4673|4675|4673|4667|4666|9264
1721904000000|2024-07-25 10:40:00|4677|4674|4677|4676|4678|4676|4674|4673|8047
1721904300000|2024-07-25 10:45:00|4678|4677|4682|4680|4683|4682|4678|4677|8456
1721904600000|2024-07-25 10:50:00|4681|4679|4684|4682|4688|4687|4681|4679|7101
1721904900000|2024-07-25 10:55:00|4683|4683|4697|4695|4697|4695|4683|4683|10434
1721905200000|2024-07-25 11:00:00|4693|4692|4694|4692|4697|4696|4693|4692|14333
1721905500000|2024-07-25 11:05:00|4692|4693|4688|4687|4693|4693|4685|4683|7642
1721905800000|2024-07-25 11:10:00|4690|4689|4686|4684|4690|4689|4684|4683|5884
1721906100000|2024-07-25 11:15:00|4685|4682|4680|4678|4686|4683|4680|4678|5115
1721906400000|2024-07-25 11:20:00|4679|4679|4682|4681|4685|4683|4679|4678|8786
1721906700000|2024-07-25 11:25:00|4683|4682|4682|4681|4685|4683|4681|4680|6574
1721907000000|2024-07-25 11:30:00|4684|4682|4682|4681|4684|4683|4680|4679|6999
1721907300000|2024-07-25 11:35:00|4683|4682|4683|4682|4684|4683|4681|4680|10340
1721907600000|2024-07-25 11:40:00|4684|4683|4683|4682|4686|4685|4683|4682|7827
1721907900000|2024-07-25 11:45:00|4684|4683|4684|4683|4686|4685|4681|4680|5772
1721908200000|2024-07-25 11:50:00|4685|4684|4686|4685|4686|4685|4682|4681|4866
1721908500000|2024-07-25 11:55:00|4685|4684|4684|4683|4686|4685|4682|4681|7755
1721908800000|2024-07-25 12:00:00|4683|4682|4685|4683|4686|4685|4683|4682|6995
1721909100000|2024-07-25 12:05:00|4684|4684|4686|4685|4686|4685|4683|4682|5160
1721909400000|2024-07-25 12:10:00|4685|4684|4684|4683|4685|4684|4683|4682|3147
1721909700000|2024-07-25 12:15:00|4683|4682|4682|4681|4686|4685|4680|4679|21803
1721910000000|2024-07-25 12:20:00|4681|4680|4678|4677|4682|4680|4676|4675|6093
1721910300000|2024-07-25 12:25:00|4679|4678|4684|4681|4684|4682|4679|4678|7264
1721910600000|2024-07-25 12:30:00|4683|4680|4691|4690|4694|4693|4682|4680|16768
1721910900000|2024-07-25 12:35:00|4692|4691|4696|4695|4696|4695|4690|4689|8142
1721911200000|2024-07-25 12:40:00|4697|4696|4699|4698|4699|4698|4697|4696|6243
1721911500000|2024-07-25 12:45:00|4700|4699|4687|4686|4704|4703|4687|4686|15293
1721911800000|2024-07-25 12:50:00|4685|4684|4690|4689|4691|4690|4685|4684|12816
1721912100000|2024-07-25 12:55:00|4691|4690|4694|4693|4694|4693|4691|4690|46019
1721912400000|2024-07-25 13:00:00|4693|4692|4699|4698|4699|4698|4692|4691|14483
1721912700000|2024-07-25 13:05:00|4700|4699|4686|4685|4700|4699|4686|4685|16893
1721913000000|2024-07-25 13:10:00|4684|4684|4675|4674|4684|4684|4675|4674|9407
1721913300000|2024-07-25 13:15:00|4672|4673|4675|4674|4676|4675|4672|4671|12940
1721913600000|2024-07-25 13:20:00|4674|4673|4676|4675|4677|4676|4673|4672|7957
1721913900000|2024-07-25 13:25:00|4675|4674|4670|4669|4680|4678|4670|4669|9269
1721914200000|2024-07-25 13:30:00|4671|4670|4678|4676|4687|4685|4670|4669|19683
1721914500000|2024-07-25 13:35:00|4679|4678|4680|4678|4683|4682|4676|4674|10492
1721914800000|2024-07-25 13:40:00|4679|4674|4672|4671|4680|4676|4670|4669|10699
1721915100000|2024-07-25 13:45:00|4673|4672|4681|4680|4682|4681|4673|4672|11131
1721915400000|2024-07-25 13:50:00|4682|4681|4675|4674|4684|4683|4673|4671|11783
1721915700000|2024-07-25 13:55:00|4676|4673|4671|4670|4676|4673|4671|4670|12258
1721916000000|2024-07-25 14:00:00|4670|4669|4673|4672|4674|4673|4669|4668|19846
1721916300000|2024-07-25 14:05:00|4674|4673|4672|4671|4678|4677|4672|4671|13141
1721916600000|2024-07-25 14:10:00|4671|4670|4662|4661|4671|4670|4661|4660|69024
1721916900000|2024-07-25 14:15:00|4663|4662|4665|4664|4666|4665|4663|4662|29159
1721917200000|2024-07-25 14:20:00|4663|4662|4667|4666|4669|4667|4663|4662|12394
1721917500000|2024-07-25 14:25:00|4668|4667|4669|4668|4671|4670|4667|4666|7133
1721917800000|2024-07-25 14:30:00|4668|4667|4668|4667|4672|4671|4665|4664|39072
1721918100000|2024-07-25 14:35:00|4666|4665|4670|4669|4671|4670|4665|4664|7957
1721918400000|2024-07-25 14:40:00|4671|4670|4672|4671|4673|4672|4668|4667|11409
1721918700000|2024-07-25 14:45:00|4673|4672|4676|4674|4677|4675|4666|4665|18132
1721919000000|2024-07-25 14:50:00|4675|4675|4676|4675|4680|4679|4675|4675|17349
1721919300000|2024-07-25 14:55:00|4675|4674|4675|4674|4677|4676|4672|4671|19196
1721919600000|2024-07-25 15:00:00|4676|4675|4669|4668|4678|4677|4669|4668|12074
1721919900000|2024-07-25 15:05:00|4670|4669|4667|4666|4671|4670|4667|4666|47540
1721920200000|2024-07-25 15:10:00|4668|4667|4667|4666|4671|4670|4667|4666|14844
1721920500000|2024-07-25 15:15:00|4668|4667|4668|4667|4671|4670|4668|4667|18328
1721920800000|2024-07-25 15:20:00|4669|4668|4667|4666|4669|4668|4666|4665|13977
1721921100000|2024-07-25 15:25:00|4665|4664|4667|4665|4667|4665|4662|4661|16683
1721977200000|2024-07-26 07:00:00|4658|4649|4645|4642|4658|4652|4631|4627|22733
1721977500000|2024-07-26 07:05:00|4644|4641|4648|4647|4649|4647|4636|4634|10060
1721977800000|2024-07-26 07:10:00|4649|4648|4659|4658|4659|4658|4649|4647|10223
1721978100000|2024-07-26 07:15:00|4660|4659|4667|4665|4670|4668|4659|4659|9981
1721978400000|2024-07-26 07:20:00|4668|4666|4665|4663|4668|4667|4663|4662|5458
1721978700000|2024-07-26 07:25:00|4666|4664|4658|4656|4667|4666|4658|4656|10862
1721979000000|2024-07-26 07:30:00|4657|4657|4660|4658|4661|4660|4655|4653|10484
1721979300000|2024-07-26 07:35:00|4659|4659|4652|4650|4660|4659|4652|4650|7626
1721979600000|2024-07-26 07:40:00|4651|4651|4655|4654|4655|4654|4651|4650|6569
1721979900000|2024-07-26 07:45:00|4653|4651|4658|4657|4659|4658|4649|4647|13902
1721980200000|2024-07-26 07:50:00|4659|4658|4659|4658|4661|4660|4658|4657|12409
1721980500000|2024-07-26 07:55:00|4658|4657|4661|4659|4664|4663|4658|4657|17058
1721980800000|2024-07-26 08:00:00|4660|4656|4649|4647|4661|4657|4646|4644|8741
1721981100000|2024-07-26 08:05:00|4650|4648|4650|4648|4651|4650|4648|4646|4481
1721981400000|2024-07-26 08:10:00|4649|4649|4651|4650|4652|4650|4649|4648|6377
1721981700000|2024-07-26 08:15:00|4652|4649|4651|4649|4652|4650|4649|4647|3453
1721982000000|2024-07-26 08:20:00|4650|4650|4652|4651|4653|4652|4650|4648|9490
1721982300000|2024-07-26 08:25:00|4650|4650|4646|4644|4650|4650|4646|4644|9247
1721982600000|2024-07-26 08:30:00|4645|4645|4649|4648|4649|4648|4645|4645|26647
1721982900000|2024-07-26 08:35:00|4650|4649|4655|4654|4655|4654|4650|4649|7120
1721983200000|2024-07-26 08:40:00|4656|4655|4652|4651|4657|4655|4652|4651|4495
1721983500000|2024-07-26 08:45:00|4653|4652|4658|4657|4658|4657|4652|4651|9808
1721983800000|2024-07-26 08:50:00|4659|4658|4659|4658|4660|4659|4658|4656|7583
1721984100000|2024-07-26 08:55:00|4660|4659|4660|4659|4662|4661|4658|4657|6702
1721984400000|2024-07-26 09:00:00|4659|4658|4663|4662|4663|4662|4659|4657|6458
1721984700000|2024-07-26 09:05:00|4664|4663|4664|4663|4664|4663|4661|4660|10918
1721985000000|2024-07-26 09:10:00|4665|4664|4662|4661|4665|4664|4662|4661|9428
1721985300000|2024-07-26 09:15:00|4663|4662|4666|4665|4667|4666|4663|4662|7293
1721985600000|2024-07-26 09:20:00|4667|4666|4664|4663|4668|4667|4664|4663|15534
1721985900000|2024-07-26 09:25:00|4665|4664|4664|4663|4666|4665|4661|4660|18941
1721986200000|2024-07-26 09:30:00|4662|4661|4654|4653|4663|4662|4654|4652|13146
1721986500000|2024-07-26 09:35:00|4655|4654|4652|4651|4656|4655|4651|4649|34124
1721986800000|2024-07-26 09:40:00|4653|4652|4653|4652|4657|4655|4653|4652|11504
1721987100000|2024-07-26 09:45:00|4652|4651|4653|4652|4653|4652|4649|4647|3834
1721987400000|2024-07-26 09:50:00|4654|4653|4662|4661|4662|4661|4653|4652|9384
1721987700000|2024-07-26 09:55:00|4663|4662|4662|4661|4664|4663|4661|4660|9356
1721988000000|2024-07-26 10:00:00|4663|4662|4666|4665|4666|4665|4662|4661|7439
1721988300000|2024-07-26 10:05:00|4665|4664|4669|4667|4669|4668|4665|4664|6179
1721988600000|2024-07-26 10:10:00|4670|4668|4673|4672|4673|4672|4669|4667|5900
1721988900000|2024-07-26 10:15:00|4674|4673|4681|4680|4682|4681|4674|4673|10993
1721989200000|2024-07-26 10:20:00|4680|4679|4688|4687|4689|4688|4680|4679|20170
1721989500000|2024-07-26 10:25:00|4685|4684|4681|4680|4685|4684|4681|4680|28001
1721989800000|2024-07-26 10:30:00|4682|4679|4685|4684|4686|4685|4681|4679|61789
1721990100000|2024-07-26 10:35:00|4684|4683|4687|4686|4689|4687|4684|4683|18464
1721990400000|2024-07-26 10:40:00|4688|4687|4685|4684|4690|4689|4685|4684|9152
1721990700000|2024-07-26 10:45:00|4686|4685|4691|4689|4691|4690|4686|4684|3903
1721991000000|2024-07-26 10:50:00|4690|4690|4689|4688|4690|4690|4687|4686|5793
1721991300000|2024-07-26 10:55:00|4688|4687|4690|4689|4690|4689|4687|4685|37206
1721991600000|2024-07-26 11:00:00|4689|4688|4686|4685|4692|4691|4686|4684|41933
1721991900000|2024-07-26 11:05:00|4687|4686|4687|4686|4688|4687|4686|4685|6521
1721992200000|2024-07-26 11:10:00|4688|4685|4686|4685|4688|4687|4686|4685|4192
1721992500000|2024-07-26 11:15:00|4687|4686|4688|4687|4688|4687|4686|4685|10617
1721992800000|2024-07-26 11:20:00|4689|4686|4691|4690|4691|4690|4687|4686|3383
1721993100000|2024-07-26 11:25:00|4690|4689|4697|4696|4697|4696|4690|4689|6327
1721993400000|2024-07-26 11:30:00|4696|4695|4704|4703|4704|4703|4696|4695|27716
1721993700000|2024-07-26 11:35:00|4705|4704|4705|4704|4705|4704|4704|4703|9858
1721994000000|2024-07-26 11:40:00|4706|4705|4706|4705|4706|4705|4702|4701|17028
1721994300000|2024-07-26 11:45:00|4707|4706|4708|4707|4709|4708|4706|4705|5399
1721994600000|2024-07-26 11:50:00|4707|4706|4706|4705|4708|4707|4705|4704|11507
1721994900000|2024-07-26 11:55:00|4707|4706|4703|4702|4708|4707|4702|4701|7408
1721995200000|2024-07-26 12:00:00|4702|4700|4699|4698|4702|4701|4699|4697|5744
1721995500000|2024-07-26 12:05:00|4700|4699|4702|4701|4703|4701|4698|4696|5847
1721995800000|2024-07-26 12:10:00|4703|4702|4704|4703|4707|4706|4702|4701|9900
1721996100000|2024-07-26 12:15:00|4705|4704|4704|4702|4706|4705|4702|4701|8320
1721996400000|2024-07-26 12:20:00|4705|4703|4710|4709|4710|4709|4705|4703|9343
1721996700000|2024-07-26 12:25:00|4712|4710|4705|4704|4712|4711|4705|4704|12531
1721997000000|2024-07-26 12:30:00|4706|4706|4705|4703|4708|4707|4703|4702|15815
1721997300000|2024-07-26 12:35:00|4704|4704|4709|4707|4709|4707|4704|4703|24547
1721997600000|2024-07-26 12:40:00|4708|4705|4712|4710|4712|4711|4706|4705|9383
1721997900000|2024-07-26 12:45:00|4711|4709|4714|4713|4717|4715|4710|4709|11198
1721998200000|2024-07-26 12:50:00|4715|4714|4719|4717|4719|4718|4715|4714|6931
1721998500000|2024-07-26 12:55:00|4720|4718|4720|4719|4721|4720|4718|4717|7058
1721998800000|2024-07-26 13:00:00|4719|4718|4717|4716|4722|4721|4717|4716|15245
1721999100000|2024-07-26 13:05:00|4718|4717|4720|4719|4720|4719|4715|4714|13096
1721999400000|2024-07-26 13:10:00|4721|4718|4716|4714|4721|4720|4715|4714|7213
1721999700000|2024-07-26 13:15:00|4715|4715|4714|4713|4718|4717|4714|4713|8889
1722000000000|2024-07-26 13:20:00|4712|4711|4712|4711|4715|4714|4709|4708|91982
1722000300000|2024-07-26 13:25:00|4710|4709|4706|4705|4713|4711|4706|4705|70931
1722000600000|2024-07-26 13:30:00|4707|4706|4708|4707|4708|4707|4701|4700|13262
1722000900000|2024-07-26 13:35:00|4707|4706|4704|4702|4707|4706|4700|4699|21133
1722001200000|2024-07-26 13:40:00|4703|4703|4701|4700|4705|4704|4701|4700|14042
1722001500000|2024-07-26 13:45:00|4700|4698|4700|4699|4703|4702|4696|4695|14961
1722001800000|2024-07-26 13:50:00|4699|4698|4692|4691|4700|4699|4692|4691|11797
1722002100000|2024-07-26 13:55:00|4691|4690|4690|4689|4694|4693|4689|4688|13864
1722002400000|2024-07-26 14:00:00|4691|4690|4698|4697|4699|4698|4689|4688|34004
1722002700000|2024-07-26 14:05:00|4699|4698|4693|4692|4700|4698|4693|4692|14665
1722003000000|2024-07-26 14:10:00|4694|4693|4699|4697|4700|4698|4693|4692|13640
1722003300000|2024-07-26 14:15:00|4700|4698|4696|4695|4700|4699|4694|4692|18050
1722003600000|2024-07-26 14:20:00|4697|4696|4696|4695|4698|4697|4694|4693|12512
1722003900000|2024-07-26 14:25:00|4697|4696|4694|4693|4699|4698|4694|4693|10374
1722004200000|2024-07-26 14:30:00|4695|4694|4693|4692|4698|4697|4693|4692|12189
1722004500000|2024-07-26 14:35:00|4692|4691|4695|4694|4696|4694|4692|4691|15960
1722004800000|2024-07-26 14:40:00|4696|4695|4701|4700|4703|4702|4696|4695|17350
1722005100000|2024-07-26 14:45:00|4702|4701|4701|4699|4703|4702|4700|4699|12962
1722005400000|2024-07-26 14:50:00|4700|4700|4703|4702|4703|4702|4700|4698|12891
1722005700000|2024-07-26 14:55:00|4702|4701|4708|4707|4708|4707|4700|4699|13950
1722006000000|2024-07-26 15:00:00|4709|4708|4709|4708|4709|4708|4707|4705|14679
1722006300000|2024-07-26 15:05:00|4707|4706|4706|4705|4708|4706|4705|4704|10028
1722006600000|2024-07-26 15:10:00|4707|4706|4720|4719|4720|4719|4707|4706|21911
1722006900000|2024-07-26 15:15:00|4721|4720|4728|4727|4730|4729|4721|4720|35962
1722007200000|2024-07-26 15:20:00|4729|4728|4727|4726|4731|4730|4722|4721|32630
1722007500000|2024-07-26 15:25:00|4728|4727|4728|4727|4729|4728|4727|4726|18107
1722236400000|2024-07-29 07:00:00|4745|4743|4744|4741|4752|4749|4738|4736|18389
1722236700000|2024-07-29 07:05:00|4747|4744|4742|4739|4747|4745|4732|4730|13228
1722237000000|2024-07-29 07:10:00|4740|4738|4729|4728|4740|4738|4726|4725|14548
1722237300000|2024-07-29 07:15:00|4730|4729|4741|4740|4742|4741|4730|4729|13618
1722237600000|2024-07-29 07:20:00|4742|4741|4754|4753|4754|4753|4739|4738|10257
1722237900000|2024-07-29 07:25:00|4755|4754|4758|4757|4760|4759|4751|4750|11791
1722238200000|2024-07-29 07:30:00|4757|4756|4753|4752|4761|4760|4752|4751|7110
1722238500000|2024-07-29 07:35:00|4752|4751|4753|4751|4755|4754|4751|4750|7742
1722238800000|2024-07-29 07:40:00|4752|4752|4758|4757|4758|4757|4752|4752|4257
1722239100000|2024-07-29 07:45:00|4757|4756|4762|4761|4765|4764|4756|4755|12671
1722239400000|2024-07-29 07:50:00|4761|4760|4758|4757|4763|4761|4757|4755|11543
1722239700000|2024-07-29 07:55:00|4760|4759|4760|4759|4764|4762|4758|4756|7984
1722240000000|2024-07-29 08:00:00|4761|4758|4765|4764|4768|4767|4761|4758|29208
1722240300000|2024-07-29 08:05:00|4766|4763|4769|4767|4769|4767|4762|4761|8997
1722240600000|2024-07-29 08:10:00|4768|4766|4771|4770|4775|4774|4764|4763|13087
1722240900000|2024-07-29 08:15:00|4770|4769|4772|4771|4774|4773|4770|4769|10250
1722241200000|2024-07-29 08:20:00|4771|4770|4775|4774|4776|4774|4768|4767|7965
1722241500000|2024-07-29 08:25:00|4773|4772|4773|4772|4776|4774|4773|4771|5771
1722241800000|2024-07-29 08:30:00|4772|4771|4775|4774|4778|4777|4772|4771|8604
1722242100000|2024-07-29 08:35:00|4776|4773|4775|4774|4779|4778|4774|4773|8439
1722242400000|2024-07-29 08:40:00|4776|4775|4776|4775|4779|4778|4776|4775|7757
1722242700000|2024-07-29 08:45:00|4777|4776|4773|4771|4777|4776|4772|4771|7905
1722243000000|2024-07-29 08:50:00|4772|4770|4770|4769|4773|4772|4770|4769|9477
1722243300000|2024-07-29 08:55:00|4769|4768|4772|4770|4774|4772|4767|4766|11022
1722243600000|2024-07-29 09:00:00|4771|4771|4774|4773|4774|4773|4769|4768|6640
1722243900000|2024-07-29 09:05:00|4775|4772|4769|4768|4776|4775|4769|4768|10558
1722244200000|2024-07-29 09:10:00|4768|4767|4768|4767|4772|4771|4766|4765|10374
1722244500000|2024-07-29 09:15:00|4767|4766|4768|4767|4771|4770|4767|4766|6157
1722244800000|2024-07-29 09:20:00|4769|4768|4772|4770|4772|4770|4769|4768|8512
1722245100000|2024-07-29 09:25:00|4771|4769|4772|4771|4772|4771|4769|4768|7971
1722245400000|2024-07-29 09:30:00|4773|4770|4772|4771|4775|4774|4772|4770|7858
1722245700000|2024-07-29 09:35:00|4773|4772|4771|4770|4773|4772|4771|4770|8670
1722246000000|2024-07-29 09:40:00|4772|4771|4772|4770|4775|4774|4771|4770|7482
1722246300000|2024-07-29 09:45:00|4770|4769|4773|4772|4773|4772|4766|4765|10754
1722246600000|2024-07-29 09:50:00|4774|4771|4773|4772|4779|4778|4773|4771|12738
1722246900000|2024-07-29 09:55:00|4772|4771|4771|4770|4773|4771|4770|4768|9759
1722247200000|2024-07-29 10:00:00|4772|4771|4771|4769|4775|4773|4771|4769|8984
1722247500000|2024-07-29 10:05:00|4770|4770|4771|4769|4774|4772|4770|4769|5597
1722247800000|2024-07-29 10:10:00|4772|4770|4766|4764|4772|4771|4766|4764|8327
1722248100000|2024-07-29 10:15:00|4767|4765|4768|4766|4768|4767|4766|4765|3265
1722248400000|2024-07-29 10:20:00|4767|4765|4768|4767|4768|4767|4766|4764|4744
1722248700000|2024-07-29 10:25:00|4767|4766|4767|4766|4768|4767|4765|4764|5753
1722249000000|2024-07-29 10:30:00|4766|4764|4766|4765|4768|4766|4765|4764|7021
1722249300000|2024-07-29 10:35:00|4765|4764|4764|4763|4767|4766|4764|4763|4426
1722249600000|2024-07-29 10:40:00|4763|4762|4763|4762|4765|4764|4763|4762|4825
1722249900000|2024-07-29 10:45:00|4764|4763|4763|4761|4765|4764|4761|4760|9299
1722250200000|2024-07-29 10:50:00|4762|4760|4760|4759|4762|4761|4758|4757|5530
1722250500000|2024-07-29 10:55:00|4758|4757|4762|4760|4762|4760|4758|4757|7785
1722250800000|2024-07-29 11:00:00|4761|4759|4764|4762|4764|4762|4760|4759|8954
1722251100000|2024-07-29 11:05:00|4762|4761|4764|4763|4764|4763|4761|4760|6913
1722251400000|2024-07-29 11:10:00|4763|4762|4763|4762|4764|4763|4762|4760|3391
1722251700000|2024-07-29 11:15:00|4764|4763|4764|4763|4765|4764|4762|4761|3098
1722252000000|2024-07-29 11:20:00|4765|4762|4765|4763|4766|4764|4761|4760|4856
1722252300000|2024-07-29 11:25:00|4766|4764|4769|4767|4769|4767|4766|4763|5459
1722252600000|2024-07-29 11:30:00|4768|4768|4767|4766|4769|4768|4765|4764|5782
1722252900000|2024-07-29 11:35:00|4768|4767|4770|4769|4770|4769|4768|4767|2800
1722253200000|2024-07-29 11:40:00|4772|4770|4775|4774|4775|4774|4772|4770|4006
1722253500000|2024-07-29 11:45:00|4776|4773|4777|4775|4778|4776|4774|4773|7780
1722253800000|2024-07-29 11:50:00|4776|4776|4775|4773|4778|4777|4774|4772|6187
1722254100000|2024-07-29 11:55:00|4774|4774|4780|4779|4780|4779|4774|4773|6475
1722254400000|2024-07-29 12:00:00|4779|4778|4775|4773|4779|4778|4773|4772|6951
1722254700000|2024-07-29 12:05:00|4774|4772|4772|4771|4775|4772|4770|4769|4242
1722255000000|2024-07-29 12:10:00|4773|4770|4772|4771|4773|4772|4771|4770|4158
1722255300000|2024-07-29 12:15:00|4771|4770|4772|4770|4773|4772|4771|4770|6763
1722255600000|2024-07-29 12:20:00|4771|4769|4769|4768|4771|4770|4768|4767|5879
1722255900000|2024-07-29 12:25:00|4768|4767|4770|4769|4770|4769|4768|4767|5752
1722256200000|2024-07-29 12:30:00|4772|4770|4774|4772|4774|4772|4772|4770|4849
1722256500000|2024-07-29 12:35:00|4775|4773|4776|4775|4776|4775|4774|4773|6626
1722256800000|2024-07-29 12:40:00|4775|4774|4769|4768|4775|4774|4768|4767|6457
1722257100000|2024-07-29 12:45:00|4770|4769|4767|4765|4770|4769|4767|4765|8037
1722257400000|2024-07-29 12:50:00|4766|4766|4766|4764|4768|4766|4765|4764|6798
1722257700000|2024-07-29 12:55:00|4765|4765|4762|4761|4766|4765|4761|4760|10886
1722258000000|2024-07-29 13:00:00|4760|4760|4761|4759|4761|4760|4757|4756|8711
1722258300000|2024-07-29 13:05:00|4760|4758|4757|4756|4762|4760|4756|4755|6764
1722258600000|2024-07-29 13:10:00|4756|4755|4755|4754|4758|4757|4755|4754|10650
1722258900000|2024-07-29 13:15:00|4754|4753|4753|4751|4755|4754|4752|4751|5974
1722259200000|2024-07-29 13:20:00|4752|4752|4756|4754|4756|4754|4752|4751|8652
1722259500000|2024-07-29 13:25:00|4755|4753|4753|4752|4757|4755|4753|4752|6343
1722259800000|2024-07-29 13:30:00|4754|4750|4750|4749|4756|4754|4748|4747|12938
1722260100000|2024-07-29 13:35:00|4749|4748|4742|4741|4750|4749|4741|4740|13126
1722260400000|2024-07-29 13:40:00|4743|4742|4737|4736|4744|4742|4735|4734|10672
1722260700000|2024-07-29 13:45:00|4736|4734|4736|4734|4739|4738|4734|4733|6355
1722261000000|2024-07-29 13:50:00|4735|4733|4734|4732|4737|4735|4731|4730|4953
1722261300000|2024-07-29 13:55:00|4733|4733|4741|4740|4741|4740|4733|4733|10261
1722261600000|2024-07-29 14:00:00|4740|4739|4747|4745|4747|4745|4740|4739|6451
1722261900000|2024-07-29 14:05:00|4746|4746|4751|4750|4751|4750|4744|4743|7096
1722262200000|2024-07-29 14:10:00|4750|4749|4748|4747|4750|4749|4747|4746|8477
1722262500000|2024-07-29 14:15:00|4749|4748|4745|4744|4752|4750|4744|4743|8332
1722262800000|2024-07-29 14:20:00|4744|4743|4744|4743|4746|4745|4744|4743|6569
1722263100000|2024-07-29 14:25:00|4743|4742|4741|4740|4744|4742|4740|4738|7919
1722263400000|2024-07-29 14:30:00|4740|4739|4742|4741|4744|4743|4740|4739|5660
1722263700000|2024-07-29 14:35:00|4741|4740|4739|4738|4741|4740|4737|4736|6240
1722264000000|2024-07-29 14:40:00|4738|4737|4735|4734|4739|4737|4734|4733|11933
1722264300000|2024-07-29 14:45:00|4736|4735|4735|4734|4736|4735|4734|4733|5484
1722264600000|2024-07-29 14:50:00|4736|4735|4740|4739|4740|4739|4735|4734|8097
1722264900000|2024-07-29 14:55:00|4741|4740|4743|4741|4743|4742|4739|4738|9904
1722265200000|2024-07-29 15:00:00|4742|4742|4739|4738|4742|4742|4739|4738|33283
1722265500000|2024-07-29 15:05:00|4740|4739|4742|4741|4742|4741|4738|4737|11855
1722265800000|2024-07-29 15:10:00|4741|4740|4742|4741|4743|4742|4740|4739|5468
1722266100000|2024-07-29 15:15:00|4741|4740|4739|4738|4741|4741|4738|4737|8621
1722266400000|2024-07-29 15:20:00|4740|4737|4736|4735|4740|4738|4735|4734|10581
1722266700000|2024-07-29 15:25:00|4735|4734|4733|4731|4735|4734|4732|4731|11330
1722322800000|2024-07-30 07:00:00|4739|4729|4742|4738|4743|4740|4736|4729|9259
1722323100000|2024-07-30 07:05:00|4739|4735|4720|4717|4740|4736|4719|4716|4139
1722323400000|2024-07-30 07:10:00|4719|4719|4720|4717|4725|4723|4719|4716|3190
1722323700000|2024-07-30 07:15:00|4719|4718|4723|4720|4725|4723|4719|4717|4319
1722324000000|2024-07-30 07:20:00|4722|4719|4723|4721|4723|4721|4719|4718|3357
1722324300000|2024-07-30 07:25:00|4722|4720|4724|4723|4729|4728|4719|4717|6713
1722324600000|2024-07-30 07:30:00|4723|4722|4718|4717|4724|4723|4717|4716|5848
1722324900000|2024-07-30 07:35:00|4719|4718|4727|4725|4728|4726|4718|4717|8007
1722325200000|2024-07-30 07:40:00|4726|4724|4725|4723|4727|4725|4721|4719|3064
1722325500000|2024-07-30 07:45:00|4724|4724|4726|4725|4728|4726|4724|4723|5468
1722325800000|2024-07-30 07:50:00|4725|4724|4722|4720|4726|4725|4721|4720|3939
1722326100000|2024-07-30 07:55:00|4721|4719|4721|4719|4726|4724|4721|4719|3977
1722326400000|2024-07-30 08:00:00|4722|4720|4720|4719|4724|4722|4720|4719|3190
1722326700000|2024-07-30 08:05:00|4719|4717|4716|4714|4719|4717|4715|4713|4530
1722327000000|2024-07-30 08:10:00|4717|4715|4710|4709|4718|4717|4710|4708|5226
1722327300000|2024-07-30 08:15:00|4709|4708|4715|4713|4715|4713|4709|4708|7663
1722327600000|2024-07-30 08:20:00|4714|4712|4712|4710|4715|4714|4710|4709|5328
1722327900000|2024-07-30 08:25:00|4711|4709|4715|4713|4715|4714|4710|4709|1952
1722328200000|2024-07-30 08:30:00|4716|4714|4720|4718|4720|4718|4715|4713|4073
1722328500000|2024-07-30 08:35:00|4719|4717|4720|4718|4721|4719|4717|4716|2726
1722328800000|2024-07-30 08:40:00|4721|4719|4725|4724|4725|4724|4720|4718|18768
1722329100000|2024-07-30 08:45:00|4726|4725|4726|4724|4726|4725|4723|4722|2156
1722329400000|2024-07-30 08:50:00|4727|4725|4728|4727|4729|4727|4725|4724|5686
1722329700000|2024-07-30 08:55:00|4729|4725|4726|4725|4729|4727|4726|4725|3614
1722330000000|2024-07-30 09:00:00|4727|4726|4725|4724|4727|4726|4725|4724|1910
1722330300000|2024-07-30 09:05:00|4723|4722|4725|4724|4728|4727|4723|4722|3068
1722330600000|2024-07-30 09:10:00|4726|4725|4729|4727|4730|4728|4725|4724|2943
1722330900000|2024-07-30 09:15:00|4728|4726|4729|4727|4731|4730|4727|4726|8074
1722331200000|2024-07-30 09:20:00|4728|4726|4732|4731|4732|4731|4727|4726|2661
1722331500000|2024-07-30 09:25:00|4733|4732|4734|4733|4735|4733|4732|4732|3272
1722331800000|2024-07-30 09:30:00|4735|4734|4735|4734|4736|4734|4733|4732|2218
1722332100000|2024-07-30 09:35:00|4736|4735|4736|4735|4736|4735|4734|4733|2680
1722332400000|2024-07-30 09:40:00|4737|4736|4734|4732|4738|4737|4732|4731|5220
1722332700000|2024-07-30 09:45:00|4733|4731|4732|4731|4734|4731|4731|4730|42915
1722333000000|2024-07-30 09:50:00|4733|4732|4732|4731|4734|4733|4732|4731|6264
1722333300000|2024-07-30 09:55:00|4733|4733|4733|4731|4735|4734|4732|4731|3760
1722333600000|2024-07-30 10:00:00|4732|4732|4736|4734|4736|4734|4732|4731|1427
1722333900000|2024-07-30 10:05:00|4735|4733|4735|4734|4736|4734|4733|4732|1626
1722334200000|2024-07-30 10:10:00|4736|4735|4738|4737|4739|4737|4736|4735|3218
1722334500000|2024-07-30 10:15:00|4739|4738|4743|4742|4744|4743|4739|4738|1935
1722334800000|2024-07-30 10:20:00|4745|4743|4746|4744|4746|4744|4743|4742|2286
1722335100000|2024-07-30 10:25:00|4745|4745|4745|4743|4747|4745|4744|4743|8728
1722335400000|2024-07-30 10:30:00|4744|4744|4740|4739|4744|4744|4739|4737|3775
1722335700000|2024-07-30 10:35:00|4741|4740|4743|4742|4743|4742|4741|4740|2809
1722336000000|2024-07-30 10:40:00|4744|4743|4744|4743|4744|4743|4743|4742|3145
1722336300000|2024-07-30 10:45:00|4745|4744|4746|4745|4747|4746|4744|4743|5998
1722336600000|2024-07-30 10:50:00|4747|4746|4747|4746|4747|4746|4746|4745|4936
1722336900000|2024-07-30 10:55:00|4742|4741|4740|4738|4742|4741|4734|4733|10083
1722337200000|2024-07-30 11:00:00|4739|4740|4740|4739|4742|4740|4737|4736|10622
1722337500000|2024-07-30 11:05:00|4741|4740|4744|4743|4744|4743|4740|4739|2615
1722337800000|2024-07-30 11:10:00|4745|4744|4745|4744|4746|4744|4744|4743|2051
1722338100000|2024-07-30 11:15:00|4744|4743|4743|4741|4746|4744|4742|4741|2480
1722338400000|2024-07-30 11:20:00|4742|4742|4746|4744|4746|4744|4742|4741|1726
1722338700000|2024-07-30 11:25:00|4745|4743|4743|4742|4746|4743|4742|4741|3688
1722339000000|2024-07-30 11:30:00|4744|4743|4747|4745|4747|4745|4744|4743|4175
1722339300000|2024-07-30 11:35:00|4746|4744|4745|4743|4746|4744|4743|4742|2557
1722339600000|2024-07-30 11:40:00|4744|4744|4745|4744|4747|4746|4744|4744|5195
1722339900000|2024-07-30 11:45:00|4746|4745|4750|4749|4751|4750|4746|4745|8277
1722340200000|2024-07-30 11:50:00|4749|4748|4750|4749|4750|4749|4748|4746|2869
1722340500000|2024-07-30 11:55:00|4751|4750|4748|4747|4751|4750|4748|4747|6064
1722340800000|2024-07-30 12:00:00|4749|4748|4748|4746|4749|4748|4746|4745|1698
1722341100000|2024-07-30 12:05:00|4747|4747|4752|4751|4752|4751|4747|4746|11944
1722341400000|2024-07-30 12:10:00|4754|4750|4756|4754|4756|4755|4753|4750|7768
1722341700000|2024-07-30 12:15:00|4755|4753|4751|4750|4756|4754|4751|4750|9738
1722342000000|2024-07-30 12:20:00|4752|4751|4752|4750|4754|4752|4751|4750|5112
1722342300000|2024-07-30 12:25:00|4753|4751|4752|4751|4755|4754|4752|4751|5652
1722342600000|2024-07-30 12:30:00|4751|4750|4751|4750|4751|4750|4749|4747|2731
1722342900000|2024-07-30 12:35:00|4752|4749|4750|4749|4752|4751|4749|4748|22890
1722343200000|2024-07-30 12:40:00|4749|4748|4749|4748|4750|4749|4748|4747|7238
1722343500000|2024-07-30 12:45:00|4748|4747|4748|4747|4749|4748|4748|4747|6927
1722343800000|2024-07-30 12:50:00|4747|4746|4748|4746|4749|4748|4746|4745|5783
1722344100000|2024-07-30 12:55:00|4747||4747||4747||4747||4761
1722344400000|2024-07-30 13:00:00|4748|4747|4752|4751|4752|4751|4747|4746|3665
1722344700000|2024-07-30 13:05:00|4750|4749|4748|4747|4750|4749|4747|4746|21330
1722345000000|2024-07-30 13:10:00|4745|4744|4744|4743|4745|4744|4742|4741|9919
1722345300000|2024-07-30 13:15:00|4743|4742|4742|4741|4744|4743|4742|4741|5930
1722345600000|2024-07-30 13:20:00|4743|4742|4742|4741|4745|4743|4742|4741|6677
1722345900000|2024-07-30 13:25:00|4743|4742|4740|4738|4743|4742|4739|4738|4680
1722346200000|2024-07-30 13:30:00|4739|4737|4721|4720|4739|4737|4720|4719|15092
1722346500000|2024-07-30 13:35:00|4722|4721|4725|4724|4731|4730|4717|4716|57635
1722346800000|2024-07-30 13:40:00|4724|4723|4724|4723|4728|4726|4722|4721|7800
1722347100000|2024-07-30 13:45:00|4725|4724|4728|4727|4729|4728|4723|4722|11168
1722347400000|2024-07-30 13:50:00|4729|4728|4733|4732|4733|4732|4729|4728|7846
1722347700000|2024-07-30 13:55:00|4734|4733|4734|4732|4737|4735|4730|4729|9894
1722348000000|2024-07-30 14:00:00|4732|4733|4731|4730|4733|4733|4729|4728|9562
1722348300000|2024-07-30 14:05:00|4730|4729|4731|4730|4731|4730|4727|4726|8058
1722348600000|2024-07-30 14:10:00|4732|4731|4731|4730|4732|4731|4730|4729|6464
1722348900000|2024-07-30 14:15:00|4729|4728|4729|4728|4731|4730|4729|4728|9078
1722349200000|2024-07-30 14:20:00|4728|4727|4728|4727|4730|4729|4725|4724|11745
1722349500000|2024-07-30 14:25:00|4729|4728|4736|4735|4738|4737|4728|4727|53799
1722349800000|2024-07-30 14:30:00|4737|4736|4736|4735|4739|4738|4736|4735|4818
1722350100000|2024-07-30 14:35:00|4735|4734|4734|4733|4737|4736|4732|4730|13982
1722350400000|2024-07-30 14:40:00|4733|4732|4732|4731|4735|4734|4732|4731|9769
1722350700000|2024-07-30 14:45:00|4731|4730|4734|4733|4734|4733|4731|4730|7064
1722351000000|2024-07-30 14:50:00|4735|4734|4737|4736|4737|4736|4734|4733|10983
1722351300000|2024-07-30 14:55:00|4736|4735|4736|4735|4737|4736|4734|4733|12980
1722351600000|2024-07-30 15:00:00|4735|4734|4734|4733|4736|4735|4734|4733|21169
1722351900000|2024-07-30 15:05:00|4733|4732|4733|4732|4733|4732|4730|4729|12217
1722352200000|2024-07-30 15:10:00|4732|4731|4732|4731|4733|4732|4731|4730|14680
1722352500000|2024-07-30 15:15:00|4733|4732|4735|4734|4737|4736|4733|4732|16814
1722352800000|2024-07-30 15:20:00|4736|4735|4736|4735|4737|4736|4735|4734|76347
1722353100000|2024-07-30 15:25:00|4737|4736|4734|4733|4738|4737|4734|4733|43446
1722409200000|2024-07-31 07:00:00|4768|4758|4761|4759|4771|4768|4756|4752|12875
1722409500000|2024-07-31 07:05:00|4762|4761|4765|4763|4770|4768|4762|4761|4864
1722409800000|2024-07-31 07:10:00|4766|4764|4772|4770|4774|4773|4764|4762|8678
1722410100000|2024-07-31 07:15:00|4773|4771|4773|4772|4777|4776|4772|4770|40973
1722410400000|2024-07-31 07:20:00|4771|4770|4773|4771|4777|4776|4771|4770|12941
1722410700000|2024-07-31 07:25:00|4774|4772|4772|4770|4775|4774|4770|4769|33993
1722411000000|2024-07-31 07:30:00|4773|4771|4769|4768|4774|4772|4769|4768|14575
1722411300000|2024-07-31 07:35:00|4770|4769|4774|4772|4775|4773|4770|4768|10249
1722411600000|2024-07-31 07:40:00|4773|4773|4772|4771|4774|4773|4771|4770|7632
1722411900000|2024-07-31 07:45:00|4771|4770|4769|4768|4774|4772|4768|4767|9813
1722412200000|2024-07-31 07:50:00|4768|4767|4771|4770|4772|4770|4768|4767|10721
1722412500000|2024-07-31 07:55:00|4772|4772|4772|4770|4774|4773|4770|4768|10491
1722412800000|2024-07-31 08:00:00|4773|4771|4775|4774|4775|4774|4771|4770|8434
1722413100000|2024-07-31 08:05:00|4776|4773|4777|4776|4777|4776|4774|4773|14186
1722413400000|2024-07-31 08:10:00|4776|4775|4776|4775|4778|4777|4775|4774|10277
1722413700000|2024-07-31 08:15:00|4777|4776|4781|4780|4781|4780|4776|4776|10505
1722414000000|2024-07-31 08:20:00|4782|4781|4783|4782|4783|4782|4780|4779|10636
1722414300000|2024-07-31 08:25:00|4784|4783|4787|4785|4787|4786|4784|4783|5623
1722414600000|2024-07-31 08:30:00|4788|4786|4788|4787|4791|4789|4787|4786|12790
1722414900000|2024-07-31 08:35:00|4787|4786|4788|4787|4788|4787|4785|4783|4923
1722415200000|2024-07-31 08:40:00|4787|4786|4789|4788|4789|4788|4787|4786|4345
1722415500000|2024-07-31 08:45:00|4790|4787|4789|4788|4791|4790|4788|4787|5891
1722415800000|2024-07-31 08:50:00|4790|4787|4788|4787|4790|4789|4785|4783|9033
1722416100000|2024-07-31 08:55:00|4789|4788|4786|4784|4789|4788|4785|4784|4007
1722416400000|2024-07-31 09:00:00|4785|4785|4787|4786|4789|4788|4785|4785|7053
1722416700000|2024-07-31 09:05:00|4786|4785|4779|4778|4786|4785|4778|4777|3836
1722417000000|2024-07-31 09:10:00|4778|4777|4779|4777|4781|4780|4778|4776|5825
1722417300000|2024-07-31 09:15:00|4780|4778|4786|4784|4787|4785|4780|4778|5784
1722417600000|2024-07-31 09:20:00|4785|4782|4782|4781|4785|4783|4780|4779|3238
1722417900000|2024-07-31 09:25:00|4781|4780|4777|4776|4783|4781|4777|4776|5673
1722418200000|2024-07-31 09:30:00|4778|4777|4782|4780|4783|4781|4778|4777|2455
1722418500000|2024-07-31 09:35:00|4781|4781|4781|4780|4782|4781|4781|4779|5821
1722418800000|2024-07-31 09:40:00|4782|4781|4783|4782|4784|4783|4782|4780|4443
1722419100000|2024-07-31 09:45:00|4784|4783|4781|4779|4784|4783|4780|4778|3085
1722419400000|2024-07-31 09:50:00|4780|4780|4782|4781|4782|4781|4780|4779|2841
1722419700000|2024-07-31 09:55:00|4783|4782|4783|4781|4785|4784|4782|4781|3675
1722420000000|2024-07-31 10:00:00|4781|4780|4783|4782|4783|4782|4780|4779|4015
1722420300000|2024-07-31 10:05:00|4782|4781|4782|4780|4782|4781|4779|4777|2696
1722420600000|2024-07-31 10:10:00|4781|4781|4783|4781|4783|4782|4781|4780|1831
1722420900000|2024-07-31 10:15:00|4782|4782|4782|4781|4784|4783|4782|4781|15393
1722421200000|2024-07-31 10:20:00|4783|4782|4783|4781|4784|4782|4781|4780|2117
1722421500000|2024-07-31 10:25:00|4784|4782|4781|4780|4784|4782|4781|4779|3271
1722421800000|2024-07-31 10:30:00|4782|4781|4784|4782|4784|4783|4781|4780|5486
1722422100000|2024-07-31 10:35:00|4783|4783|4783|4782|4784|4783|4783|4782|3102
1722422400000|2024-07-31 10:40:00|4784|4783|4786|4785|4786|4785|4784|4783|3721
1722422700000|2024-07-31 10:45:00|4784|4783|4784|4783|4786|4785|4784|4783|4333
1722423000000|2024-07-31 10:50:00|4783|4782|4784|4783|4785|4784|4783|4782|2566
1722423300000|2024-07-31 10:55:00|4785|4784|4784|4783|4786|4785|4783|4782|4903
1722423600000|2024-07-31 11:00:00|4783|4782|4781|4780|4783|4782|4780|4779|4890
1722423900000|2024-07-31 11:05:00|4782|4781|4783|4782|4784|4783|4782|4781|5017
1722424200000|2024-07-31 11:10:00|4784|4783|4781|4779|4784|4783|4780|4779|5846
1722424500000|2024-07-31 11:15:00|4778|4777|4775|4774|4778|4777|4775|4773|4277
1722424800000|2024-07-31 11:20:00|4774|4773|4773|4772|4774|4774|4773|4772|2008
1722425100000|2024-07-31 11:25:00|4771|4770|4768|4767|4771|4770|4767|4765|2330
1722425400000|2024-07-31 11:30:00|4767|4766|4768|4767|4769|4768|4767|4765|6554
1722425700000|2024-07-31 11:35:00|4767|4766|4766|4765|4767|4766|4765|4764|5622
1722426000000|2024-07-31 11:40:00|4767|4766|4768|4766|4768|4767|4765|4764|9725
1722426300000|2024-07-31 11:45:00|4767|4767|4768|4767|4770|4769|4767|4767|6898
1722426600000|2024-07-31 11:50:00|4767|4766|4769|4768|4770|4769|4767|4766|6725
1722426900000|2024-07-31 11:55:00|4768|4767|4770|4768|4770|4769|4768|4767|4712
1722427200000|2024-07-31 12:00:00|4769|4769|4770|4769|4772|4770|4769|4768|6093
1722427500000|2024-07-31 12:05:00|4769|4768|4769|4768|4770|4769|4769|4768|4705
1722427800000|2024-07-31 12:10:00|4768|4767|4764|4762|4768|4767|4763|4762|9654
1722428100000|2024-07-31 12:15:00|4765|4763|4765|4764|4767|4765|4764|4763|6342
1722428400000|2024-07-31 12:20:00|4764|4763|4770|4768|4770|4768|4764|4762|2060
1722428700000|2024-07-31 12:25:00|4769|4767|4769|4768|4769|4768|4768|4767|9396
1722429000000|2024-07-31 12:30:00|4767|4766|4769|4768|4769|4768|4762|4760|9862
1722429300000|2024-07-31 12:35:00|4770|4767|4771|4770|4773|4772|4769|4767|10738
1722429600000|2024-07-31 12:40:00|4772|4771|4774|4772|4774|4773|4771|4770|7649
1722429900000|2024-07-31 12:45:00|4773|4771|4772|4771|4773|4772|4771|4770|2496
1722430200000|2024-07-31 12:50:00|4773|4770|4774|4773|4774|4773|4771|4770|4323
1722430500000|2024-07-31 12:55:00|4773|4772|4772|4770|4774|4773|4771|4769|8450
1722430800000|2024-07-31 13:00:00|4773|4771|4771|4770|4774|4772|4770|4769|6973
1722431100000|2024-07-31 13:05:00|4772|4771|4772|4771|4773|4772|4771|4769|4277
1722431400000|2024-07-31 13:10:00|4773|4770|4772|4771|4773|4771|4771|4770|5017
1722431700000|2024-07-31 13:15:00|4773|4772|4775|4774|4775|4774|4773|4772|3277
1722432000000|2024-07-31 13:20:00|4774|4773|4768|4766|4774|4773|4768|4766|11104
1722432300000|2024-07-31 13:25:00|4767|4767|4770|4769|4770|4769|4767|4766|6086
1722432600000|2024-07-31 13:30:00|4771|4770|4768|4767|4773|4772|4768|4766|14275
1722432900000|2024-07-31 13:35:00|4769|4766|4766|4765|4769|4766|4764|4762|15713
1722433200000|2024-07-31 13:40:00|4763|4762|4761|4759|4764|4762|4757|4756|7836
1722433500000|2024-07-31 13:45:00|4760|4760|4762|4761|4764|4763|4760|4758|6726
1722433800000|2024-07-31 13:50:00|4763|4763|4766|4765|4770|4769|4762|4763|8661
1722434100000|2024-07-31 13:55:00|4765|4764|4761|4759|4765|4764|4761|4759|5198
1722434400000|2024-07-31 14:00:00|4762|4760|4762|4761|4764|4763|4761|4760|13726
1722434700000|2024-07-31 14:05:00|4760|4759|4764|4763|4764|4763|4760|4759|10078
1722435000000|2024-07-31 14:10:00|4765|4764|4769|4768|4771|4770|4765|4764|4707
1722435300000|2024-07-31 14:15:00|4770|4769|4770|4769|4772|4771|4769|4768|7451
1722435600000|2024-07-31 14:20:00|4769|4768|4773|4772|4773|4772|4769|4768|10517
1722435900000|2024-07-31 14:25:00|4771|4770|4771|4770|4774|4773|4771|4770|19608
1722436200000|2024-07-31 14:30:00|4770|4769|4771|4770|4772|4771|4769|4767|10056
1722436500000|2024-07-31 14:35:00|4772|4771|4768|4767|4772|4771|4768|4767|11582
1722436800000|2024-07-31 14:40:00|4767|4766|4772|4771|4772|4771|4766|4765|11615
1722437100000|2024-07-31 14:45:00|4773|4772|4778|4776|4778|4776|4773|4772|13275
1722437400000|2024-07-31 14:50:00|4775|4774|4765|4764|4775|4774|4765|4764|16674
1722437700000|2024-07-31 14:55:00|4766|4765|4760|4759|4766|4765|4760|4759|8744
1722438000000|2024-07-31 15:00:00|4761|4760|4761|4760|4761|4760|4757|4756|7778
1722438300000|2024-07-31 15:05:00|4760|4759|4756|4755|4760|4759|4756|4755|5660
1722438600000|2024-07-31 15:10:00|4757|4756|4761|4760|4762|4761|4757|4756|15715
1722438900000|2024-07-31 15:15:00|4760|4759|4767|4766|4768|4766|4760|4759|14497
1722439200000|2024-07-31 15:20:00|4768|4767|4770|4769|4770|4769|4768|4767|16130
1722439500000|2024-07-31 15:25:00|4771|4770|4772|4771|4773|4772|4769|4768|28507
1722495600000|2024-08-01 07:00:00|4778|4773|4771|4768|4781|4779|4767|4764|9551
1722495900000|2024-08-01 07:05:00|4774|4771|4780|4778|4786|4784|4773|4771|38685
1722496200000|2024-08-01 07:10:00|4779|4777|4772|4771|4782|4780|4771|4770|41548
1722496500000|2024-08-01 07:15:00|4773|4770|4772|4771|4774|4773|4766|4765|11027
1722496800000|2024-08-01 07:20:00|4771|4770|4767|4766|4773|4772|4766|4765|7123
1722497100000|2024-08-01 07:25:00|4764|4762|4762|4761|4765|4764|4761|4760|7711
1722497400000|2024-08-01 07:30:00|4761|4760|4769|4768|4770|4769|4760|4759|27707
1722497700000|2024-08-01 07:35:00|4768|4767|4775|4773|4777|4776|4766|4765|11423
1722498000000|2024-08-01 07:40:00|4774|4772|4772|4770|4775|4774|4770|4769|9080
1722498300000|2024-08-01 07:45:00|4771|4768|4771|4770|4774|4772|4769|4768|8943
1722498600000|2024-08-01 07:50:00|4773|4771|4776|4774|4777|4776|4773|4771|4599
1722498900000|2024-08-01 07:55:00|4775|4773|4776|4775|4779|4777|4773|4771|3925
1722499200000|2024-08-01 08:00:00|4777|4776|4783|4781|4783|4782|4777|4776|7437
1722499500000|2024-08-01 08:05:00|4784|4782|4781|4780|4784|4783|4780|4779|5434
1722499800000|2024-08-01 08:10:00|4780|4779|4781|4779|4784|4782|4780|4779|5972
1722500100000|2024-08-01 08:15:00|4782|4780|4782|4781|4782|4781|4780|4779|2411
1722500400000|2024-08-01 08:20:00|4781|4780|4783|4782|4783|4782|4780|4779|5468
1722500700000|2024-08-01 08:25:00|4782|4781|4784|4782|4785|4784|4782|4780|3838
1722501000000|2024-08-01 08:30:00|4782|4781|4780|4779|4784|4782|4778|4777|6292
1722501300000|2024-08-01 08:35:00|4779|4778|4776|4774|4779|4779|4774|4773|6334
1722501600000|2024-08-01 08:40:00|4775|4773|4775|4773|4775|4773|4772|4771|3089
1722501900000|2024-08-01 08:45:00|4776|4774|4771|4770|4776|4775|4771|4770|1659
1722502200000|2024-08-01 08:50:00|4770|4769|4770|4769|4772|4771|4770|4769|6815
1722502500000|2024-08-01 08:55:00|4768|4767|4768|4767|4769|4768|4768|4767|8852
1722502800000|2024-08-01 09:00:00|4770|4768|4771|4769|4774|4773|4769|4768|4608
1722503100000|2024-08-01 09:05:00|4770|4770|4772|4770|4772|4771|4770|4769|2833
1722503400000|2024-08-01 09:10:00|4771|4771|4776|4774|4776|4775|4771|4770|3560
1722503700000|2024-08-01 09:15:00|4775|4773|4771|4770|4778|4777|4771|4769|10698
1722504000000|2024-08-01 09:20:00|4772|4771|4770|4769|4773|4772|4769|4768|12916
1722504300000|2024-08-01 09:25:00|4769|4768|4772|4771|4772|4771|4769|4768|4671
1722504600000|2024-08-01 09:30:00|4771|4770|4771|4770|4773|4772|4771|4770|3211
1722504900000|2024-08-01 09:35:00|4770|4769|4771|4770|4772|4771|4770|4769|7056
1722505200000|2024-08-01 09:40:00|4770|4769|4770|4769|4771|4770|4770|4769|4513
1722505500000|2024-08-01 09:45:00|4769|4767|4770|4769|4770|4769|4769|4767|5395
1722505800000|2024-08-01 09:50:00|4769|4768|4771|4770|4771|4770|4769|4768|5301
1722506100000|2024-08-01 09:55:00|4770|4769|4770|4769|4770|4769|4769|4768|1641
1722506400000|2024-08-01 10:00:00|4769|4768|4768|4766|4770|4769|4767|4766|4665
1722506700000|2024-08-01 10:05:00|4769|4767|4770|4769|4771|4770|4769|4767|4042
1722507000000|2024-08-01 10:10:00|4771|4770|4771|4770|4771|4770|4770|4769|3127
1722507300000|2024-08-01 10:15:00|4772|4771|4771|4770|4772|4771|4770|4769|6612
1722507600000|2024-08-01 10:20:00|4772|4771|4771|4770|4772|4771|4770|4769|38362
1722507900000|2024-08-01 10:25:00|4772|4769|4774|4773|4774|4773|4771|4769|5169
1722508200000|2024-08-01 10:30:00|4775|4772|4777|4776|4778|4777|4775|4772|3175
1722508500000|2024-08-01 10:35:00|4776|4775|4776|4774|4777|4776|4774|4773|183311
1722508800000|2024-08-01 10:40:00|4777|4775|4781|4779|4781|4780|4776|4775|169822
1722509100000|2024-08-01 10:45:00|4780|4778|4785|4783|4785|4784|4778|4777|5480
1722509400000|2024-08-01 10:50:00|4786|4784|4786|4785|4787|4785|4784|4783|4678
1722509700000|2024-08-01 10:55:00|4787|4786|4786|4785|4788|4787|4786|4785|5936
1722510000000|2024-08-01 11:00:00|4790|4789|4788|4786|4790|4789|4783|4782|10454
1722510300000|2024-08-01 11:05:00|4789|4787|4791|4789|4795|4794|4788|4787|5051
1722510600000|2024-08-01 11:10:00|4790|4788|4792|4791|4792|4791|4789|4788|3878
1722510900000|2024-08-01 11:15:00|4791|4790|4793|4792|4795|4793|4791|4789|5642
1722511200000|2024-08-01 11:20:00|4792|4791|4791|4789|4792|4791|4788|4787|8815
1722511500000|2024-08-01 11:25:00|4790|4790|4792|4791|4792|4791|4790|4790|2790
1722511800000|2024-08-01 11:30:00|4793|4792|4790|4788|4794|4792|4788|4787|8971
1722512100000|2024-08-01 11:35:00|4789|4787|4788|4787|4789|4788|4786|4785|1295
1722512400000|2024-08-01 11:40:00|4789|4788|4787|4785|4789|4788|4786|4785|1836
1722512700000|2024-08-01 11:45:00|4788|4786|4786|4784|4788|4787|4785|4783|5258
1722513000000|2024-08-01 11:50:00|4785|4783|4785|4784|4786|4785|4784|4783|1340
1722513300000|2024-08-01 11:55:00|4784|4783|4782|4781|4784|4783|4782|4780|3131
1722513600000|2024-08-01 12:00:00|4783|4782|4784|4783|4784|4783|4781|4780|5815
1722513900000|2024-08-01 12:05:00|4785|4784|4785|4783|4785|4784|4784|4783|2477
1722514200000|2024-08-01 12:10:00|4784|4784|4784|4783|4785|4784|4783|4782|1934
1722514500000|2024-08-01 12:15:00|4785|4784|4782|4780|4786|4785|4781|4780|2526
1722514800000|2024-08-01 12:20:00|4783|4781|4783|4782|4785|4784|4782|4780|4999
1722515100000|2024-08-01 12:25:00|4784|4783|4788|4786|4789|4787|4784|4783|3956
1722515400000|2024-08-01 12:30:00|4787|4785|4788|4786|4788|4787|4786|4784|3253
1722515700000|2024-08-01 12:35:00|4787|4785|4787|4785|4788|4785|4783|4782|6225
1722516000000|2024-08-01 12:40:00|4786|4786|4786|4785|4787|4786|4785|4784|2271
1722516300000|2024-08-01 12:45:00|4785|4784|4788|4786|4788|4787|4784|4783|4020
1722516600000|2024-08-01 12:50:00|4787|4785|4789|4787|4789|4788|4787|4785|4218
1722516900000|2024-08-01 12:55:00|4788|4788|4786|4785|4789|4788|4785|4784|5928
1722517200000|2024-08-01 13:00:00|4785|4784|4791|4790|4791|4790|4785|4784|5107
1722517500000|2024-08-01 13:05:00|4792|4789|4797|4796|4797|4796|4791|4789|6649
1722517800000|2024-08-01 13:10:00|4796|4795|4796|4795|4797|4796|4795|4794|9853
1722518100000|2024-08-01 13:15:00|4795|4794|4795|4794|4797|4796|4795|4794|8079
1722518400000|2024-08-01 13:20:00|4796|4795|4796|4795|4797|4796|4795|4794|1896
1722518700000|2024-08-01 13:25:00|4795|4794|4798|4797|4798|4797|4795|4794|6249
1722519000000|2024-08-01 13:30:00|4799|4798|4803|4802|4803|4802|4798|4796|11513
1722519300000|2024-08-01 13:35:00|4804|4803|4801|4800|4805|4804|4800|4799|9189
1722519600000|2024-08-01 13:40:00|4800|4799|4797|4795|4801|4800|4796|4795|6793
1722519900000|2024-08-01 13:45:00|4796|4796|4796|4795|4797|4796|4795|4794|8779
1722520200000|2024-08-01 13:50:00|4798|4797|4787|4786|4798|4797|4787|4786|36339
1722520500000|2024-08-01 13:55:00|4786|4785|4786|4785|4787|4785|4783|4782|10259
1722520800000|2024-08-01 14:00:00|4785|4784|4780|4779|4786|4784|4780|4779|24738
1722521100000|2024-08-01 14:05:00|4779|4778|4780|4779|4781|4780|4779|4777|12020
1722521400000|2024-08-01 14:10:00|4781|4778|4782|4781|4785|4783|4781|4778|193686
1722521700000|2024-08-01 14:15:00|4783|4782|4780|4779|4783|4782|4779|4778|3696
1722522000000|2024-08-01 14:20:00|4779|4778|4782|4781|4784|4783|4779|4778|5530
1722522300000|2024-08-01 14:25:00|4783|4782|4779|4778|4784|4783|4779|4778|9988
1722522600000|2024-08-01 14:30:00|4778|4777|4777|4776|4778|4777|4775|4774|11135
1722522900000|2024-08-01 14:35:00|4776|4775|4776|4775|4777|4776|4774|4772|9246
1722523200000|2024-08-01 14:40:00|4775|4774|4778|4777|4778|4777|4775|4774|13028
1722523500000|2024-08-01 14:45:00|4779|4778|4780|4779|4782|4781|4779|4778|2706
1722523800000|2024-08-01 14:50:00|4779|4778|4775|4774|4779|4778|4774|4773|5511
1722524100000|2024-08-01 14:55:00|4774|4773|4776|4775|4778|4777|4774|4773|13802
1722524400000|2024-08-01 15:00:00|4777|4776|4775|4774|4777|4776|4775|4774|29601
1722524700000|2024-08-01 15:05:00|4776|4775|4777|4776|4780|4779|4775|4774|18534
1722525000000|2024-08-01 15:10:00|4776|4775|4777|4776|4777|4776|4775|4774|34532
1722525300000|2024-08-01 15:15:00|4778|4777|4780|4779|4781|4780|4778|4777|16850
1722525600000|2024-08-01 15:20:00|4781|4780|4779|4778|4781|4780|4778|4777|26330
1722525900000|2024-08-01 15:25:00|4778|4777|4781|4780|4781|4780|4776|4775|22484
1722582000000|2024-08-02 07:00:00|4820|4816|4821|4818|4832|4828|4817|4813|15338
1722582300000|2024-08-02 07:05:00|4822|4819|4830|4828|4835|4833|4820|4817|12839
1722582600000|2024-08-02 07:10:00|4829|4827|4813|4811|4832|4830|4808|4806|15964
1722582900000|2024-08-02 07:15:00|4814|4812|4818|4816|4818|4816|4809|4808|10245
1722583200000|2024-08-02 07:20:00|4819|4817|4816|4815|4820|4818|4812|4810|11238
1722583500000|2024-08-02 07:25:00|4817|4814|4819|4817|4823|4821|4816|4814|9012
1722583800000|2024-08-02 07:30:00|4818|4816|4816|4815|4823|4822|4816|4815|5839
1722584100000|2024-08-02 07:35:00|4818|4814|4820|4818|4823|4822|4815|4814|90529
1722584400000|2024-08-02 07:40:00|4821|4819|4825|4824|4827|4826|4820|4818|6565
1722584700000|2024-08-02 07:45:00|4826|4823|4826|4824|4826|4825|4822|4820|9147
1722585000000|2024-08-02 07:50:00|4828|4826|4823|4822|4828|4827|4821|4819|7266
1722585300000|2024-08-02 07:55:00|4822|4821|4822|4821|4823|4821|4816|4815|7854
1722585600000|2024-08-02 08:00:00|4821|4820|4819|4818|4823|4822|4816|4814|7571
1722585900000|2024-08-02 08:05:00|4818|4817|4817|4816|4819|4818|4813|4812|4908
1722586200000|2024-08-02 08:10:00|4818|4817|4814|4813|4820|4819|4814|4813|7038
1722586500000|2024-08-02 08:15:00|4815|4814|4808|4807|4815|4814|4808|4807|47661
1722586800000|2024-08-02 08:20:00|4809|4806|4799|4798|4809|4806|4799|4798|6601
1722587100000|2024-08-02 08:25:00|4800|4799|4802|4801|4803|4802|4799|4798|6051
1722587400000|2024-08-02 08:30:00|4801|4800|4806|4805|4806|4805|4801|4800|4918
1722587700000|2024-08-02 08:35:00|4805|4804|4806|4805|4806|4805|4803|4802|6632
1722588000000|2024-08-02 08:40:00|4807|4806|4807|4806|4811|4809|4806|4805|6285
1722588300000|2024-08-02 08:45:00|4805|4804|4810|4809|4810|4809|4804|4803|6083
1722588600000|2024-08-02 08:50:00|4811|4810|4806|4805|4811|4810|4806|4805|13696
1722588900000|2024-08-02 08:55:00|4807|4806|4808|4807|4808|4807|4805|4804|4069
1722589200000|2024-08-02 09:00:00|4809|4808|4808|4807|4811|4810|4807|4806|5300
1722589500000|2024-08-02 09:05:00|4809|4808|4805|4804|4809|4808|4805|4804|6614
1722589800000|2024-08-02 09:10:00|4806|4805|4806|4805|4807|4806|4805|4803|7056
1722590100000|2024-08-02 09:15:00|4805|4804|4807|4805|4807|4806|4805|4804|6790
1722590400000|2024-08-02 09:20:00|4806|4806|4808|4807|4808|4807|4806|4805|7124
1722590700000|2024-08-02 09:25:00|4809|4808|4814|4813|4815|4814|4809|4808|4358
1722591000000|2024-08-02 09:30:00|4815|4814|4814|4813|4816|4815|4814|4813|7389
1722591300000|2024-08-02 09:35:00|4815|4814|4817|4816|4819|4818|4814|4814|5462
1722591600000|2024-08-02 09:40:00|4816|4815|4819|4818|4820|4819|4816|4815|4070
1722591900000|2024-08-02 09:45:00|4818|4817|4816|4815|4818|4817|4815|4814|4314
1722592200000|2024-08-02 09:50:00|4815|4814|4818|4817|4818|4817|4814|4813|61186
1722592500000|2024-08-02 09:55:00|4819|4818|4821|4819|4821|4820|4818|4817|6235
1722592800000|2024-08-02 10:00:00|4822|4820|4820|4819|4824|4823|4820|4819|4971
1722593100000|2024-08-02 10:05:00|4819|4818|4818|4817|4821|4820|4818|4817|6306
1722593400000|2024-08-02 10:10:00|4819|4818|4820|4819|4820|4819|4817|4816|15777
1722593700000|2024-08-02 10:15:00|4821|4820|4819|4818|4822|4821|4819|4818|6075
1722594000000|2024-08-02 10:20:00|4820|4819|4819|4818|4820|4819|4819|4818|1904
1722594300000|2024-08-02 10:25:00|4818|4817|4823|4822|4823|4822|4818|4817|6492
1722594600000|2024-08-02 10:30:00|4822|4821|4820|4819|4824|4823|4820|4819|9773
1722594900000|2024-08-02 10:35:00|4821|4820|4824|4823|4824|4823|4821|4820|3659
1722595200000|2024-08-02 10:40:00|4825|4824|4826|4825|4827|4826|4824|4823|5088
1722595500000|2024-08-02 10:45:00|4827|4826|4827|4826|4827|4826|4826|4825|2840
1722595800000|2024-08-02 10:50:00|4828|4827|4830|4829|4830|4829|4828|4827|3951
1722596100000|2024-08-02 10:55:00|4832|4831|4831|4830|4832|4831|4829|4828|6115
1722596400000|2024-08-02 11:00:00|4832|4831|4839|4838|4840|4839|4831|4830|78701
1722596700000|2024-08-02 11:05:00|4840|4839|4844|4843|4844|4843|4839|4839|14892
1722597000000|2024-08-02 11:10:00|4841|4840|4835|4834|4841|4840|4835|4834|11453
1722597300000|2024-08-02 11:15:00|4836|4835|4832|4831|4836|4835|4832|4831|6429
1722597600000|2024-08-02 11:20:00|4831|4830|4829|4828|4831|4830|4829|4828|3437
1722597900000|2024-08-02 11:25:00|4831|4830|4828|4827|4831|4830|4828|4827|6208
1722598200000|2024-08-02 11:30:00|4827|4826|4826|4825|4827|4826|4824|4823|4665
1722598500000|2024-08-02 11:35:00|4825|4824|4827|4826|4828|4827|4822|4821|6032
1722598800000|2024-08-02 11:40:00|4826|4825|4827|4826|4828|4827|4826|4825|1526
1722599100000|2024-08-02 11:45:00|4826|4825|4831|4830|4831|4830|4826|4825|6890
1722599400000|2024-08-02 11:50:00|4832|4831|4836|4835|4836|4835|4831|4830|3512
1722599700000|2024-08-02 11:55:00|4837|4836|4839|4838|4840|4839|4837|4836|4827
1722600000000|2024-08-02 12:00:00|4840|4839|4841|4840|4841|4840|4840|4839|4542
1722600300000|2024-08-02 12:05:00|4842|4841|4844|4843|4844|4843|4842|4841|7808
1722600600000|2024-08-02 12:10:00|4843|4842|4843|4842|4845|4843|4842|4841|5862
1722600900000|2024-08-02 12:15:00|4842|4841|4844|4842|4844|4843|4842|4841|7053
1722601200000|2024-08-02 12:20:00|4843|4843|4841|4840|4845|4844|4841|4840|8704
1722601500000|2024-08-02 12:25:00|4842|4839|4846|4844|4846|4844|4839|4838|7186
1722601800000|2024-08-02 12:30:00|4845|4841|4851|4850|4852|4851|4840|4838|18244
1722602100000|2024-08-02 12:35:00|4852|4851|4857|4855|4862|4860|4849|4848|13265
1722602400000|2024-08-02 12:40:00|4856|4854|4857|4856|4860|4859|4856|4854|191273
1722602700000|2024-08-02 12:45:00|4856|4855|4859|4857|4863|4861|4855|4854|8934
1722603000000|2024-08-02 12:50:00|4858|4856|4853|4852|4858|4856|4852|4851|8557
1722603300000|2024-08-02 12:55:00|4852|4851|4851|4849|4854|4853|4849|4848|9756
1722603600000|2024-08-02 13:00:00|4852|4850|4852|4851|4856|4855|4850|4849|31801
1722603900000|2024-08-02 13:05:00|4851|4850|4858|4856|4858|4856|4850|4849|7373
1722604200000|2024-08-02 13:10:00|4857|4855|4857|4856|4859|4858|4856|4855|6832
1722604500000|2024-08-02 13:15:00|4858|4857|4863|4862|4864|4863|4857|4856|8114
1722604800000|2024-08-02 13:20:00|4864|4863|4867|4866|4870|4869|4863|4863|16552
1722605100000|2024-08-02 13:25:00|4866|4865|4858|4857|4866|4865|4856|4855|16004
1722605400000|2024-08-02 13:30:00|4863|4862|4882|4881|4882|4881|4863|4862|21871
1722605700000|2024-08-02 13:35:00|4883|4882|4866|4864|4883|4882|4866|4864|14217
1722606000000|2024-08-02 13:40:00|4865|4865|4873|4872|4874|4873|4864|4863|8487
1722606300000|2024-08-02 13:45:00|4872|4871|4870|4869|4873|4872|4869|4868|19321
1722606600000|2024-08-02 13:50:00|4869|4868|4872|4871|4873|4872|4868|4867|8707
1722606900000|2024-08-02 13:55:00|4871|4870|4875|4874|4877|4875|4870|4869|8442
1722607200000|2024-08-02 14:00:00|4874|4873|4871|4870|4878|4877|4867|4866|64151
1722607500000|2024-08-02 14:05:00|4870|4868|4862|4861|4870|4868|4859|4858|13805
1722607800000|2024-08-02 14:10:00|4863|4862|4861|4860|4866|4865|4858|4857|13857
1722608100000|2024-08-02 14:15:00|4860|4859|4844|4843|4860|4859|4844|4843|27719
1722608400000|2024-08-02 14:20:00|4843|4842|4844|4843|4845|4844|4839|4838|16106
1722608700000|2024-08-02 14:25:00|4845|4844|4846|4845|4849|4848|4844|4844|12190
1722609000000|2024-08-02 14:30:00|4847|4846|4852|4851|4853|4852|4846|4845|12370
1722609300000|2024-08-02 14:35:00|4851|4850|4851|4850|4854|4853|4849|4848|7981
1722609600000|2024-08-02 14:40:00|4852|4851|4849|4848|4854|4852|4848|4847|11797
1722609900000|2024-08-02 14:45:00|4848|4847|4853|4852|4854|4853|4848|4847|9839
1722610200000|2024-08-02 14:50:00|4852|4851|4851|4850|4853|4852|4850|4849|7147
1722610500000|2024-08-02 14:55:00|4850|4849|4848|4847|4853|4852|4848|4847|30656
1722610800000|2024-08-02 15:00:00|4849|4848|4843|4842|4850|4849|4843|4842|11410
1722611100000|2024-08-02 15:05:00|4842|4841|4841|4840|4843|4842|4840|4839|15048
1722611400000|2024-08-02 15:10:00|4843|4842|4844|4843|4846|4845|4842|4841|14280
1722611700000|2024-08-02 15:15:00|4843|4842|4849|4848|4849|4848|4843|4842|18266
1722612000000|2024-08-02 15:20:00|4848|4847|4848|4847|4849|4848|4845|4844|27500
1722612300000|2024-08-02 15:25:00|4847|4846|4844|4843|4849|4848|4844|4843|38053
1722841200000|2024-08-05 07:00:00|4877|4867|4918|4915|4920|4917|4871|4866|29605
1722841500000|2024-08-05 07:05:00|4919|4916|4876|4873|4921|4918|4874|4872|28249
1722841800000|2024-08-05 07:10:00|4875|4875|4853|4851|4885|4882|4853|4851|43628
1722842100000|2024-08-05 07:15:00|4855|4853|4857|4855|4859|4857|4845|4844|25620
1722842400000|2024-08-05 07:20:00|4858|4856|4860|4859|4864|4863|4851|4850|31522
1722842700000|2024-08-05 07:25:00|4857|4858|4841|4839|4858|4859|4834|4833|40380
1722843000000|2024-08-05 07:30:00|4840|4840|4840|4838|4847|4845|4837|4835|29180
1722843300000|2024-08-05 07:35:00|4839|4837|4851|4850|4854|4853|4838|4837|19289
1722843600000|2024-08-05 07:40:00|4852|4851|4849|4847|4855|4853|4845|4844|12537
1722843900000|2024-08-05 07:45:00|4848|4846|4849|4848|4855|4853|4843|4842|15090
1722844200000|2024-08-05 07:50:00|4848|4847|4840|4838|4850|4849|4836|4835|14657
1722844500000|2024-08-05 07:55:00|4839|4839|4837|4836|4842|4840|4836|4835|11476
1722844800000|2024-08-05 08:00:00|4838|4835|4841|4840|4842|4841|4833|4832|14739
1722845100000|2024-08-05 08:05:00|4840|4839|4852|4851|4854|4853|4840|4839|21125
1722845400000|2024-08-05 08:10:00|4853|4852|4843|4841|4858|4856|4843|4841|13306
1722845700000|2024-08-05 08:15:00|4842|4839|4846|4844|4847|4844|4837|4836|6015
1722846000000|2024-08-05 08:20:00|4845|4845|4833|4832|4849|4847|4833|4831|7964
1722846300000|2024-08-05 08:25:00|4834|4833|4837|4835|4842|4840|4832|4831|4283
1722846600000|2024-08-05 08:30:00|4836|4836|4839|4838|4841|4840|4834|4833|9394
1722846900000|2024-08-05 08:35:00|4841|4839|4833|4832|4841|4840|4833|4832|9131
1722847200000|2024-08-05 08:40:00|4836|4834|4833|4832|4836|4834|4829|4828|29049
1722847500000|2024-08-05 08:45:00|4834|4833|4835|4833|4835|4834|4828|4826|8424
1722847800000|2024-08-05 08:50:00|4834|4835|4840|4838|4844|4842|4834|4835|5087
1722848100000|2024-08-05 08:55:00|4841|4839|4840|4838|4843|4842|4837|4836|7483
1722848400000|2024-08-05 09:00:00|4841|4839|4839|4838|4843|4841|4835|4833|5714
1722848700000|2024-08-05 09:05:00|4840|4837|4835|4834|4840|4838|4834|4833|7092
1722849000000|2024-08-05 09:10:00|4834|4833|4832|4830|4835|4834|4830|4829|11227
1722849300000|2024-08-05 09:15:00|4833|4831|4829|4828|4833|4831|4819|4817|80532
1722849600000|2024-08-05 09:20:00|4830|4829|4835|4834|4835|4834|4829|4829|8380
1722849900000|2024-08-05 09:25:00|4834|4833|4843|4842|4845|4843|4834|4833|15533
1722850200000|2024-08-05 09:30:00|4842|4841|4840|4838|4844|4842|4839|4838|10141
1722850500000|2024-08-05 09:35:00|4839|4839|4834|4833|4843|4841|4830|4829|10320
1722850800000|2024-08-05 09:40:00|4835|4834|4839|4838|4841|4839|4833|4832|11641
1722851100000|2024-08-05 09:45:00|4838|4837|4838|4837|4839|4837|4833|4832|11079
1722851400000|2024-08-05 09:50:00|4837|4836|4840|4839|4842|4840|4837|4836|6204
1722851700000|2024-08-05 09:55:00|4841|4838|4849|4847|4849|4847|4839|4838|8622
1722852000000|2024-08-05 10:00:00|4850|4848|4856|4854|4856|4855|4850|4848|7389
1722852300000|2024-08-05 10:05:00|4855|4855|4848|4847|4856|4855|4848|4846|15656
1722852600000|2024-08-05 10:10:00|4847|4845|4826|4824|4847|4845|4826|4824|6803
1722852900000|2024-08-05 10:15:00|4825|4823|4821|4820|4826|4823|4816|4815|4856
1722853200000|2024-08-05 10:20:00|4822|4821|4813|4811|4824|4822|4812|4811|6614
1722853500000|2024-08-05 10:25:00|4812|4810|4808|4806|4813|4810|4801|4800|6649
1722853800000|2024-08-05 10:30:00|4807|4807|4816|4814|4819|4818|4807|4807|48406
1722854100000|2024-08-05 10:35:00|4818|4816|4825|4824|4825|4824|4817|4816|22994
1722854400000|2024-08-05 10:40:00|4824|4823|4833|4832|4834|4832|4824|4823|16258
1722854700000|2024-08-05 10:45:00|4834|4833|4836|4835|4837|4835|4831|4830|9215
1722855000000|2024-08-05 10:50:00|4835|4834|4830|4828|4835|4834|4829|4828|10476
1722855300000|2024-08-05 10:55:00|4826|4824|4826|4824|4826|4825|4819|4818|5027
1722855600000|2024-08-05 11:00:00|4825|4825|4825|4823|4825|4825|4820|4819|8256
1722855900000|2024-08-05 11:05:00|4824|4822|4819|4817|4825|4824|4818|4816|6124
1722856200000|2024-08-05 11:10:00|4821|4818|4823|4821|4823|4822|4819|4818|17172
1722856500000|2024-08-05 11:15:00|4824|4822|4823|4822|4824|4823|4818|4817|7675
1722856800000|2024-08-05 11:20:00|4822|4821|4828|4827|4828|4827|4820|4819|6194
1722857100000|2024-08-05 11:25:00|4827|4826|4821|4819|4827|4826|4821|4819|6436
1722857400000|2024-08-05 11:30:00|4819|4818|4816|4815|4822|4821|4814|4813|7661
1722857700000|2024-08-05 11:35:00|4817|4814|4808|4806|4817|4814|4807|4806|9976
1722858000000|2024-08-05 11:40:00|4806|4805|4805|4803|4812|4811|4803|4801|11655
1722858300000|2024-08-05 11:45:00|4804|4802|4794|4792|4804|4802|4793|4791|6304
1722858600000|2024-08-05 11:50:00|4794|4791|4789|4786|4799|4797|4786|4784|4333
1722858900000|2024-08-05 11:55:00|4790|4787|4785|4783|4790|4787|4771|4768|6272
1722859200000|2024-08-05 12:00:00|4782|4781|4787|4786|4793|4791|4781|4779|15702
1722859500000|2024-08-05 12:05:00|4788|4785|4787|4786|4788|4786|4782|4780|10479
1722859800000|2024-08-05 12:10:00|4788|4789|4777|4776|4790|4789|4776|4775|5356
1722860100000|2024-08-05 12:15:00|4779|4778|4776|4775|4782|4781|4776|4775|16342
1722860400000|2024-08-05 12:20:00|4775|4774|4771|4770|4778|4777|4771|4770|18983
1722860700000|2024-08-05 12:25:00|4772|4770|4775|4773|4778|4776|4769|4767|4369
1722861000000|2024-08-05 12:30:00|4776|4774|4779|4777|4780|4778|4773|4771|2323
1722861300000|2024-08-05 12:35:00|4780|4778|4783|4781|4789|4786|4777|4775|4015
1722861600000|2024-08-05 12:40:00|4784|4782|4786|4783|4789|4787|4783|4781|1336
1722861900000|2024-08-05 12:45:00|4782|4781|4779|4777|4782|4781|4777|4776|6938
1722862200000|2024-08-05 12:50:00|4778|4776|4777|4776|4782|4781|4777|4776|6890
1722862500000|2024-08-05 12:55:00|4778|4777|4769|4768|4778|4777|4769|4768|7351
1722862800000|2024-08-05 13:00:00|4768|4767|4767|4765|4769|4768|4760|4759|11516
1722863100000|2024-08-05 13:05:00|4766|4766|4758|4756|4769|4768|4755|4754|19803
1722863400000|2024-08-05 13:10:00|4759|4757|4760|4759|4760|4759|4753|4752|18973
1722863700000|2024-08-05 13:15:00|4759|4758|4762|4761|4764|4762|4758|4757|8796
1722864000000|2024-08-05 13:20:00|4763|4762|4751|4750|4765|4764|4749|4748|7249
1722864300000|2024-08-05 13:25:00|4752|4751|4750|4748|4756|4755|4748|4747|7307
1722864600000|2024-08-05 13:30:00|4749|4749|4759|4758|4762|4761|4749|4749|13500
1722864900000|2024-08-05 13:35:00|4760|4759|4744|4742|4762|4761|4738|4736|30172
1722865200000|2024-08-05 13:40:00|4743|4741|4740|4738|4750|4748|4738|4736|549568
1722865500000|2024-08-05 13:45:00|4744|4741|4742|4741|4748|4746|4738|4737|24506
1722865800000|2024-08-05 13:50:00|4743|4740|4756|4755|4759|4758|4743|4740|32252
1722866100000|2024-08-05 13:55:00|4757|4756|4745|4743|4757|4756|4745|4743|20681
1722866400000|2024-08-05 14:00:00|4746|4744|4744|4743|4754|4752|4742|4740|14339
1722866700000|2024-08-05 14:05:00|4743|4742|4745|4744|4750|4749|4736|4735|15601
1722867000000|2024-08-05 14:10:00|4744|4743|4742|4741|4749|4748|4734|4733|14375
1722867300000|2024-08-05 14:15:00|4741|4740|4753|4752|4757|4755|4739|4738|11079
1722867600000|2024-08-05 14:20:00|4752|4751|4746|4745|4757|4756|4745|4744|12549
1722867900000|2024-08-05 14:25:00|4745|4744|4735|4734|4746|4745|4732|4731|14749
1722868200000|2024-08-05 14:30:00|4737|4735|4746|4745|4750|4749|4737|4735|15052
1722868500000|2024-08-05 14:35:00|4744|4743|4740|4739|4744|4743|4732|4731|10739
1722868800000|2024-08-05 14:40:00|4740|4738|4743|4740|4744|4742|4733|4731|3259
1722869100000|2024-08-05 14:45:00|4742|4739|4743|4741|4749|4747|4742|4739|4114
1722869400000|2024-08-05 14:50:00|4744|4742|4750|4748|4755|4753|4744|4741|4297
1722869700000|2024-08-05 14:55:00|4749|4747|4742|4740|4754|4752|4742|4740|2973
1722870000000|2024-08-05 15:00:00|4737|4736|4734|4733|4737|4736|4732|4731|19854
1722870300000|2024-08-05 15:05:00|4735|4734|4746|4745|4746|4745|4735|4733|10702
1722870600000|2024-08-05 15:10:00|4746|4744|4751|4749|4756|4754|4743|4741|2522
1722870900000|2024-08-05 15:15:00|4752|4750|4746|4744|4752|4750|4743|4741|5336
1722871200000|2024-08-05 15:20:00|4747|4745|4735|4733|4747|4745|4733|4731|3610
1722871500000|2024-08-05 15:25:00|4734|4732|4736|4734|4739|4737|4733|4731|4349
1722927600000|2024-08-06 07:00:00|4773|4762|4735|4732|4774|4764|4712|4709|19806
1722927900000|2024-08-06 07:05:00|4733|4731|4732|4729|4738|4736|4725|4722|17816
1722928200000|2024-08-06 07:10:00|4734|4730|4736|4734|4742|4740|4728|4726|17630
1722928500000|2024-08-06 07:15:00|4734|4732|4740|4739|4743|4742|4734|4732|14554
1722928800000|2024-08-06 07:20:00|4739|4737|4741|4739|4744|4742|4733|4732|10588
1722929100000|2024-08-06 07:25:00|4742|4740|4738|4737|4744|4743|4733|4732|11705
1722929400000|2024-08-06 07:30:00|4739|4738|4752|4750|4753|4752|4739|4738|9171
1722929700000|2024-08-06 07:35:00|4751|4751|4750|4748|4760|4758|4748|4746|11879
1722930000000|2024-08-06 07:40:00|4749|4749|4738|4736|4749|4749|4737|4735|13413
1722930300000|2024-08-06 07:45:00|4737|4737|4742|4741|4745|4744|4737|4736|8474
1722930600000|2024-08-06 07:50:00|4741|4740|4736|4734|4744|4742|4736|4734|9213
1722930900000|2024-08-06 07:55:00|4735|4735|4735|4733|4737|4735|4731|4729|37223
1722931200000|2024-08-06 08:00:00|4734|4732|4733|4732|4734|4732|4729|4728|6846
1722931500000|2024-08-06 08:05:00|4734|4733|4728|4726|4735|4734|4726|4725|22973
1722931800000|2024-08-06 08:10:00|4727|4725|4723|4721|4728|4726|4722|4720|7108
1722932100000|2024-08-06 08:15:00|4722|4722|4723|4722|4727|4725|4721|4720|7929
1722932400000|2024-08-06 08:20:00|4724|4723|4735|4734|4738|4736|4724|4723|7291
1722932700000|2024-08-06 08:25:00|4736|4735|4744|4742|4744|4742|4735|4733|5395
1722933000000|2024-08-06 08:30:00|4743|4741|4742|4740|4744|4743|4741|4739|5533
1722933300000|2024-08-06 08:35:00|4743|4742|4746|4744|4747|4745|4742|4740|2897
1722933600000|2024-08-06 08:40:00|4744|4745|4743|4741|4746|4745|4742|4740|3545
1722933900000|2024-08-06 08:45:00|4742|4742|4746|4745|4746|4745|4742|4741|5800
1722934200000|2024-08-06 08:50:00|4747|4746|4755|4753|4755|4753|4746|4746|6832
1722934500000|2024-08-06 08:55:00|4754|4752|4753|4752|4758|4756|4753|4752|8858
1722934800000|2024-08-06 09:00:00|4752|4751|4749|4748|4756|4754|4749|4747|10759
1722935100000|2024-08-06 09:05:00|4750|4749|4747|4746|4752|4750|4747|4746|7176
1722935400000|2024-08-06 09:10:00|4745|4744|4735|4734|4746|4745|4735|4734|8143
1722935700000|2024-08-06 09:15:00|4734|4733|4730|4729|4738|4736|4730|4729|5263
1722936000000|2024-08-06 09:20:00|4731|4730|4733|4732|4734|4732|4728|4727|9006
1722936300000|2024-08-06 09:25:00|4734|4733|4733|4731|4736|4735|4730|4729|4574
1722936600000|2024-08-06 09:30:00|4734|4733|4735|4734|4736|4735|4733|4731|7571
1722936900000|2024-08-06 09:35:00|4736|4735|4734|4733|4737|4735|4731|4729|1896
1722937200000|2024-08-06 09:40:00|4733|4732|4738|4736|4738|4736|4730|4729|3912
1722937500000|2024-08-06 09:45:00|4737|4737|4736|4735|4740|4739|4736|4735|5040
1722937800000|2024-08-06 09:50:00|4738|4736|4738|4737|4740|4739|4737|4736|5043
1722938100000|2024-08-06 09:55:00|4739|4738|4739|4738|4741|4739|4737|4736|7282
1722938400000|2024-08-06 10:00:00|4740|4739|4733|4732|4740|4739|4733|4732|5206
1722938700000|2024-08-06 10:05:00|4732|4731|4737|4736|4737|4736|4731|4730|4631
1722939000000|2024-08-06 10:10:00|4738|4737|4744|4743|4744|4743|4737|4736|1537
1722939300000|2024-08-06 10:15:00|4743|4742|4745|4743|4746|4745|4743|4742|3828
1722939600000|2024-08-06 10:20:00|4746|4744|4744|4743|4746|4745|4742|4741|4475
1722939900000|2024-08-06 10:25:00|4745|4744|4747|4746|4748|4746|4744|4742|3075
1722940200000|2024-08-06 10:30:00|4748|4747|4751|4750|4752|4751|4748|4747|3607
1722940500000|2024-08-06 10:35:00|4752|4751|4754|4753|4754|4753|4752|4751|4167
1722940800000|2024-08-06 10:40:00|4753|4752|4754|4753|4755|4754|4752|4751|9406
1722941100000|2024-08-06 10:45:00|4755|4754|4758|4757|4759|4758|4754|4753|2211
1722941400000|2024-08-06 10:50:00|4757|4756|4758|4756|4761|4760|4757|4756|3374
1722941700000|2024-08-06 10:55:00|4757|4755|4752|4751|4757|4755|4752|4751|4417
1722942000000|2024-08-06 11:00:00|4753|4752|4750|4749|4754|4753|4748|4746|40089
1722942300000|2024-08-06 11:05:00|4751|4750|4747|4746|4751|4750|4746|4745|5649
1722942600000|2024-08-06 11:10:00|4749|4747|4748|4747|4749|4747|4747|4746|6246
1722942900000|2024-08-06 11:15:00|4747|4746|4747|4746|4748|4747|4746|4745|3708
1722943200000|2024-08-06 11:20:00|4748|4747|4750|4748|4752|4750|4747|4746|3708
1722943500000|2024-08-06 11:25:00|4749|4749|4751|4750|4751|4750|4749|4748|5833
1722943800000|2024-08-06 11:30:00|4752|4751|4749|4748|4752|4751|4748|4747|2749
1722944100000|2024-08-06 11:35:00|4750|4749|4749|4748|4751|4750|4749|4748|8004
1722944400000|2024-08-06 11:40:00|4748|4747|4741|4740|4748|4747|4741|4740|5268
1722944700000|2024-08-06 11:45:00|4742|4741|4744|4743|4744|4743|4739|4738|3693
1722945000000|2024-08-06 11:50:00|4745|4744|4746|4745|4746|4745|4744|4743|3693
1722945300000|2024-08-06 11:55:00|4747|4746|4746|4745|4748|4747|4745|4744|2926
1722945600000|2024-08-06 12:00:00|4745|4744|4746|4745|4746|4745|4744|4743|2499
1722945900000|2024-08-06 12:05:00|4745|4744|4743|4742|4746|4744|4740|4739|3928
1722946200000|2024-08-06 12:10:00|4744|4743|4746|4745|4747|4746|4744|4743|1962
1722946500000|2024-08-06 12:15:00|4745|4744|4743|4742|4745|4744|4743|4742|2731
1722946800000|2024-08-06 12:20:00|4742|4741|4741|4740|4743|4742|4740|4739|2379
1722947100000|2024-08-06 12:25:00|4740|4739|4740|4738|4742|4741|4738|4737|7329
1722947400000|2024-08-06 12:30:00|4738|4737|4739|4738|4740|4739|4735|4734|55893
1722947700000|2024-08-06 12:35:00|4738|4737|4736|4735|4738|4737|4735|4734|5042
1722948000000|2024-08-06 12:40:00|4735|4734|4735|4734|4736|4735|4732|4731|6227
1722948300000|2024-08-06 12:45:00|4734|4733|4733|4732|4735|4734|4732|4731|31602
1722948600000|2024-08-06 12:50:00|4732|4731|4728|4727|4733|4732|4728|4727|5707
1722948900000|2024-08-06 12:55:00|4727|4726|4730|4729|4731|4730|4727|4726|5336
1722949200000|2024-08-06 13:00:00|4731|4728|4736|4734|4736|4734|4729|4728|3431
1722949500000|2024-08-06 13:05:00|4735|4735|4739|4738|4744|4742|4733|4732|7428
1722949800000|2024-08-06 13:10:00|4738|4737|4738|4737|4740|4738|4737|4736|4114
1722950100000|2024-08-06 13:15:00|4737|4736|4728|4727|4737|4736|4728|4727|5456
1722950400000|2024-08-06 13:20:00|4729|4728|4735|4734|4735|4734|4728|4727|7303
1722950700000|2024-08-06 13:25:00|4734|4733|4744|4743|4745|4743|4734|4733|9613
1722951000000|2024-08-06 13:30:00|4743|4742|4765|4764|4768|4767|4743|4742|14815
1722951300000|2024-08-06 13:35:00|4766|4765|4773|4771|4775|4773|4764|4763|11704
1722951600000|2024-08-06 13:40:00|4772|4772|4769|4768|4776|4775|4768|4767|14468
1722951900000|2024-08-06 13:45:00|4768|4767|4767|4766|4772|4771|4764|4763|15110
1722952200000|2024-08-06 13:50:00|4768|4767|4771|4770|4772|4771|4766|4765|11372
1722952500000|2024-08-06 13:55:00|4772|4769|4773|4772|4774|4773|4768|4767|13245
1722952800000|2024-08-06 14:00:00|4772|4771|4772|4771|4774|4773|4769|4768|17014
1722953100000|2024-08-06 14:05:00|4770|4769|4771|4770|4771|4770|4767|4766|10053
1722953400000|2024-08-06 14:10:00|4770|4769|4775|4774|4776|4775|4768|4767|12051
1722953700000|2024-08-06 14:15:00|4776|4775|4782|4781|4783|4782|4775|4774|11932
1722954000000|2024-08-06 14:20:00|4783|4782|4778|4777|4783|4782|4776|4775|9651
1722954300000|2024-08-06 14:25:00|4779|4778|4780|4779|4783|4782|4779|4778|13226
1722954600000|2024-08-06 14:30:00|4781|4780|4777|4776|4781|4780|4777|4776|17648
1722954900000|2024-08-06 14:35:00|4776|4775|4783|4782|4784|4783|4776|4775|14140
1722955200000|2024-08-06 14:40:00|4784|4783|4790|4789|4790|4789|4784|4783|11777
1722955500000|2024-08-06 14:45:00|4789|4788|4793|4792|4793|4792|4786|4785|20693
1722955800000|2024-08-06 14:50:00|4792|4791|4792|4791|4794|4793|4789|4788|18318
1722956100000|2024-08-06 14:55:00|4791|4790|4791|4790|4792|4791|4790|4789|14728
1722956400000|2024-08-06 15:00:00|4790|4789|4794|4793|4795|4794|4790|4789|16752
1722956700000|2024-08-06 15:05:00|4793|4792|4791|4790|4795|4794|4790|4789|15248
1722957000000|2024-08-06 15:10:00|4792|4791|4792|4791|4793|4792|4790|4789|15683
1722957300000|2024-08-06 15:15:00|4791|4790|4792|4791|4793|4792|4790|4789|21408
1722957600000|2024-08-06 15:20:00|4791|4790|4790|4789|4793|4792|4790|4789|18889
1722957900000|2024-08-06 15:25:00|4791|4790|4789|4788|4793|4792|4787|4785|34375
1723014000000|2024-08-07 07:00:00|4821|4814|4809|4807|4827|4823|4808|4805|8784
1723014300000|2024-08-07 07:05:00|4808|4808|4825|4823|4826|4824|4808|4807|12963
1723014600000|2024-08-07 07:10:00|4826|4825|4815|4813|4826|4825|4814|4812|9683
1723014900000|2024-08-07 07:15:00|4814|4812|4817|4816|4818|4817|4812|4811|7465
1723015200000|2024-08-07 07:20:00|4818|4815|4812|4809|4818|4815|4807|4806|7751
1723015500000|2024-08-07 07:25:00|4811|4808|4815|4813|4816|4814|4809|4808|4100
1723015800000|2024-08-07 07:30:00|4816|4814|4812|4810|4816|4814|4809|4807|6784
1723016100000|2024-08-07 07:35:00|4811|4811|4813|4811|4813|4811|4810|4808|1634
1723016400000|2024-08-07 07:40:00|4814|4813|4816|4815|4821|4820|4814|4813|6084
1723016700000|2024-08-07 07:45:00|4817|4816|4821|4820|4823|4822|4814|4812|4740
1723017000000|2024-08-07 07:50:00|4822|4821|4817|4816|4822|4821|4817|4816|8746
1723017300000|2024-08-07 07:55:00|4818|4817|4823|4822|4825|4824|4818|4817|4967
1723017600000|2024-08-07 08:00:00|4824|4823|4826|4825|4830|4829|4824|4823|12349
1723017900000|2024-08-07 08:05:00|4827|4826|4832|4831|4834|4832|4827|4826|8326
1723018200000|2024-08-07 08:10:00|4833|4830|4828|4827|4833|4830|4823|4822|34728
1723018500000|2024-08-07 08:15:00|4827|4826|4824|4822|4828|4827|4821|4820|6988
1723018800000|2024-08-07 08:20:00|4823|4821|4815|4813|4824|4821|4814|4812|6767
1723019100000|2024-08-07 08:25:00|4814|4814|4807|4806|4816|4814|4807|4806|5301
1723019400000|2024-08-07 08:30:00|4808|4807|4807|4806|4810|4809|4806|4805|5394
1723019700000|2024-08-07 08:35:00|4806|4805|4805|4804|4810|4809|4805|4804|5376
1723020000000|2024-08-07 08:40:00|4804|4803|4801|4800|4807|4806|4801|4800|3694
1723020300000|2024-08-07 08:45:00|4802|4801|4804|4803|4805|4803|4800|4799|5921
1723020600000|2024-08-07 08:50:00|4803|4802|4802|4800|4803|4802|4800|4799|151622
1723020900000|2024-08-07 08:55:00|4801|4802|4800|4798|4804|4803|4798|4797|5716
1723021200000|2024-08-07 09:00:00|4799|4797|4790|4789|4799|4798|4789|4787|6390
1723021500000|2024-08-07 09:05:00|4789|4788|4787|4785|4793|4792|4786|4785|4375
1723021800000|2024-08-07 09:10:00|4788|4786|4781|4779|4788|4786|4780|4779|153122
1723022100000|2024-08-07 09:15:00|4780|4780|4784|4783|4785|4784|4777|4775|7096
1723022400000|2024-08-07 09:20:00|4785|4784|4788|4787|4789|4787|4784|4783|4109
1723022700000|2024-08-07 09:25:00|4789|4788|4792|4791|4793|4791|4789|4787|5762
1723023000000|2024-08-07 09:30:00|4793|4792|4796|4795|4797|4796|4792|4790|6751
1723023300000|2024-08-07 09:35:00|4795|4794|4797|4795|4800|4799|4795|4794|3649
1723023600000|2024-08-07 09:40:00|4796|4796|4795|4794|4797|4796|4793|4792|7314
1723023900000|2024-08-07 09:45:00|4796|4796|4797|4795|4800|4799|4796|4795|4136
1723024200000|2024-08-07 09:50:00|4796|4796|4800|4799|4801|4799|4794|4793|4821
1723024500000|2024-08-07 09:55:00|4801|4800|4801|4800|4802|4801|4796|4794|4672
1723024800000|2024-08-07 10:00:00|4803|4801|4803|4801|4806|4804|4802|4801|2579
1723025100000|2024-08-07 10:05:00|4804|4802|4803|4801|4804|4803|4802|4801|1884
1723025400000|2024-08-07 10:10:00|4804|4802|4806|4805|4807|4805|4804|4802|1205
1723025700000|2024-08-07 10:15:00|4807|4806|4807|4806|4808|4807|4806|4805|30607
1723026000000|2024-08-07 10:20:00|4808|4807|4810|4809|4810|4809|4807|4806|2180
1723026300000|2024-08-07 10:25:00|4811|4810|4809|4807|4811|4810|4807|4806|3283
1723026600000|2024-08-07 10:30:00|4808|4808|4806|4805|4808|4808|4804|4803|12867
1723026900000|2024-08-07 10:35:00|4807|4806|4809|4808|4809|4808|4807|4806|6803
1723027200000|2024-08-07 10:40:00|4810|4809|4811|4809|4812|4811|4809|4808|8766
1723027500000|2024-08-07 10:45:00|4810|4810|4813|4812|4813|4812|4810|4809|1990
1723027800000|2024-08-07 10:50:00|4814|4813|4811|4810|4815|4813|4811|4810|4344
1723028100000|2024-08-07 10:55:00|4812|4811|4814|4812|4815|4813|4812|4810|4842
1723028400000|2024-08-07 11:00:00|4813|4813|4814|4813|4815|4813|4813|4812|2310
1723028700000|2024-08-07 11:05:00|4815|4814|4819|4818|4821|4820|4815|4814|3124
1723029000000|2024-08-07 11:10:00|4820|4820|4821|4820|4821|4820|4820|4819|1790
1723029300000|2024-08-07 11:15:00|4822|4821|4820|4819|4823|4822|4820|4819|10863
1723029600000|2024-08-07 11:20:00|4821|4820|4823|4822|4823|4822|4821|4820|1808
1723029900000|2024-08-07 11:25:00|4824|4821|4821|4820|4824|4821|4820|4819|1626
1723030200000|2024-08-07 11:30:00|4820|4819|4817|4816|4820|4819|4816|4815|3653
1723030500000|2024-08-07 11:35:00|4816|4814|4815|4813|4817|4816|4814|4813|3775
1723030800000|2024-08-07 11:40:00|4814|4814|4819|4818|4821|4820|4814|4814|1874
1723031100000|2024-08-07 11:45:00|4820|4817|4822|4820|4822|4821|4819|4817|6774
1723031400000|2024-08-07 11:50:00|4823|4821|4819|4818|4823|4821|4819|4818|1547
1723031700000|2024-08-07 11:55:00|4820|4819|4824|4822|4824|4822|4820|4819|2503
1723032000000|2024-08-07 12:00:00|4825|4823|4821|4820|4825|4824|4819|4818|5003
1723032300000|2024-08-07 12:05:00|4822|4821|4823|4822|4823|4822|4818|4817|2956
1723032600000|2024-08-07 12:10:00|4821|4820|4823|4822|4824|4823|4819|4818|7020
1723032900000|2024-08-07 12:15:00|4824|4823|4824|4823|4825|4823|4820|4819|5895
1723033200000|2024-08-07 12:20:00|4823|4822|4820|4819|4824|4822|4819|4818|17615
1723033500000|2024-08-07 12:25:00|4821|4820|4821|4820|4822|4821|4820|4819|5148
1723033800000|2024-08-07 12:30:00|4822|4821|4823|4822|4824|4823|4821|4820|6022
1723034100000|2024-08-07 12:35:00|4822|4821|4826|4825|4826|4825|4821|4820|3204
1723034400000|2024-08-07 12:40:00|4827|4826|4827|4826|4828|4827|4826|4825|2600
1723034700000|2024-08-07 12:45:00|4828|4827|4827|4825|4829|4828|4827|4825|2345
1723035000000|2024-08-07 12:50:00|4826|4824|4828|4826|4829|4828|4825|4824|6466
1723035300000|2024-08-07 12:55:00|4827|4825|4827|4825|4828|4826|4826|4825|2615
1723035600000|2024-08-07 13:00:00|4826|4826|4821|4819|4830|4828|4820|4819|9383
1723035900000|2024-08-07 13:05:00|4822|4820|4824|4822|4825|4823|4821|4820|9196
1723036200000|2024-08-07 13:10:00|4823|4821|4822|4821|4824|4823|4820|4819|7045
1723036500000|2024-08-07 13:15:00|4823|4822|4822|4821|4823|4822|4821|4819|5722
1723036800000|2024-08-07 13:20:00|4821|4820|4824|4823|4826|4825|4820|4819|8820
1723037100000|2024-08-07 13:25:00|4823|4822|4823|4821|4824|4823|4822|4820|5927
1723037400000|2024-08-07 13:30:00|4824|4823|4821|4819|4829|4828|4821|4819|12446
1723037700000|2024-08-07 13:35:00|4822|4820|4827|4826|4828|4827|4820|4819|10519
1723038000000|2024-08-07 13:40:00|4826|4825|4832|4831|4832|4831|4825|4823|15926
1723038300000|2024-08-07 13:45:00|4831|4830|4832|4831|4834|4833|4830|4828|4259
1723038600000|2024-08-07 13:50:00|4831|4830|4840|4839|4841|4840|4830|4829|14230
1723038900000|2024-08-07 13:55:00|4842|4841|4849|4848|4850|4849|4842|4841|14927
1723039200000|2024-08-07 14:00:00|4850|4849|4851|4849|4853|4852|4849|4848|14833
1723039500000|2024-08-07 14:05:00|4850|4850|4848|4847|4855|4853|4848|4846|6847
1723039800000|2024-08-07 14:10:00|4849|4848|4849|4847|4850|4849|4845|4844|7649
1723040100000|2024-08-07 14:15:00|4848|4848|4851|4850|4853|4852|4848|4848|7412
1723040400000|2024-08-07 14:20:00|4850|4849|4844|4843|4850|4849|4842|4841|4910
1723040700000|2024-08-07 14:25:00|4843|4842|4843|4842|4848|4847|4842|4841|4732
1723041000000|2024-08-07 14:30:00|4844|4843|4846|4845|4846|4845|4841|4840|8065
1723041300000|2024-08-07 14:35:00|4845|4844|4844|4843|4847|4846|4844|4843|12718
1723041600000|2024-08-07 14:40:00|4845|4844|4841|4840|4848|4847|4841|4840|16936
1723041900000|2024-08-07 14:45:00|4842|4841|4840|4839|4845|4843|4838|4837|16167
1723042200000|2024-08-07 14:50:00|4839|4838|4838|4837|4840|4838|4836|4835|12654
1723042500000|2024-08-07 14:55:00|4837|4836|4840|4839|4842|4841|4837|4836|8797
1723042800000|2024-08-07 15:00:00|4842|4841|4836|4835|4843|4842|4836|4835|7700
1723043100000|2024-08-07 15:05:00|4837|4836|4840|4839|4843|4842|4836|4836|7107
1723043400000|2024-08-07 15:10:00|4839|4838|4840|4838|4841|4840|4837|4836|10561
1723043700000|2024-08-07 15:15:00|4839|4839|4837|4836|4840|4839|4836|4834|10220
1723044000000|2024-08-07 15:20:00|4836|4835|4841|4840|4842|4841|4836|4835|12658
1723044300000|2024-08-07 15:25:00|4842|4841|4842|4841|4842|4841|4839|4838|9132
1723100400000|2024-08-08 07:00:00|4794|4779|4783|4781|4795|4792|4780|4776|5452
1723100700000|2024-08-08 07:05:00|4781|4779|4785|4783|4787|4785|4777|4774|11616
1723101000000|2024-08-08 07:10:00|4784|4782|4783|4782|4785|4783|4778|4776|13418
1723101300000|2024-08-08 07:15:00|4782|4781|4786|4784|4789|4788|4782|4780|7383
1723101600000|2024-08-08 07:20:00|4785|4783|4783|4781|4786|4784|4781|4779|6824
1723101900000|2024-08-08 07:25:00|4782|4782|4784|4783|4788|4786|4781|4780|11677
1723102200000|2024-08-08 07:30:00|4782|4781|4783|4782|4786|4785|4780|4779|7531
1723102500000|2024-08-08 07:35:00|4784|4783|4784|4783|4786|4785|4780|4779|9028
1723102800000|2024-08-08 07:40:00|4785|4784|4785|4784|4786|4785|4782|4781|4651
1723103100000|2024-08-08 07:45:00|4784|4783|4789|4787|4789|4787|4781|4780|5557
1723103400000|2024-08-08 07:50:00|4788|4788|4786|4785|4790|4789|4782|4781|10681
1723103700000|2024-08-08 07:55:00|4787|4786|4784|4782|4787|4786|4782|4781|4978
1723104000000|2024-08-08 08:00:00|4783|4781|4780|4779|4784|4783|4780|4778|7920
1723104300000|2024-08-08 08:05:00|4779|4778|4781|4780|4782|4781|4777|4776|4318
1723104600000|2024-08-08 08:10:00|4782|4779|4782|4780|4782|4781|4777|4776|6623
1723104900000|2024-08-08 08:15:00|4781|4779|4783|4782|4783|4782|4777|4776|4517
1723105200000|2024-08-08 08:20:00|4784|4783|4774|4772|4784|4783|4774|4772|6327
1723105500000|2024-08-08 08:25:00|4773|4773|4774|4773|4778|4777|4773|4772|7584
1723105800000|2024-08-08 08:30:00|4775|4774|4776|4774|4777|4776|4774|4773|6115
1723106100000|2024-08-08 08:35:00|4775|4775|4773|4772|4777|4776|4773|4771|2253
1723106400000|2024-08-08 08:40:00|4772|4771|4774|4773|4775|4774|4772|4771|1972
1723106700000|2024-08-08 08:45:00|4775|4774|4779|4777|4779|4777|4775|4774|2748
1723107000000|2024-08-08 08:50:00|4778|4778|4778|4777|4781|4779|4778|4776|1890
1723107300000|2024-08-08 08:55:00|4779|4778|4782|4781|4783|4781|4778|4778|2802
1723107600000|2024-08-08 09:00:00|4781|4780|4779|4778|4782|4781|4779|4778|2800
1723107900000|2024-08-08 09:05:00|4778|4777|4781|4779|4781|4780|4778|4777|21298
1723108200000|2024-08-08 09:10:00|4782|4781|4781|4779|4783|4782|4779|4778|4267
1723108500000|2024-08-08 09:15:00|4780|4780|4781|4780|4782|4781|4780|4778|2165
1723108800000|2024-08-08 09:20:00|4782|4781|4782|4781|4785|4784|4781|4781|3285
1723109100000|2024-08-08 09:25:00|4779|4778|4779|4778|4781|4780|4779|4778|6339
1723109400000|2024-08-08 09:30:00|4778|4777|4781|4780|4781|4780|4778|4777|3771
1723109700000|2024-08-08 09:35:00|4782|4781|4782|4780|4782|4781|4781|4780|3984
1723110000000|2024-08-08 09:40:00|4781|4781|4781|4780|4784|4782|4781|4780|2846
1723110300000|2024-08-08 09:45:00|4780|4779|4780|4779|4781|4779|4779|4778|4416
1723110600000|2024-08-08 09:50:00|4781|4780|4781|4779|4781|4780|4777|4776|2644
1723110900000|2024-08-08 09:55:00|4780|4778|4778|4777|4781|4778|4778|4777|962
1723111200000|2024-08-08 10:00:00|4779|4778|4779|4778|4781|4780|4779|4778|4944
1723111500000|2024-08-08 10:05:00|4780|4779|4781|4780|4782|4781|4780|4779|3488
1723111800000|2024-08-08 10:10:00|4782|4779|4784|4783|4784|4783|4780|4779|4087
1723112100000|2024-08-08 10:15:00|4783|4782|4784|4783|4785|4783|4782|4781|1058
1723112400000|2024-08-08 10:20:00|4785|4784|4785|4784|4787|4785|4784|4783|3404
1723112700000|2024-08-08 10:25:00|4786|4785|4782|4781|4786|4785|4782|4781|4555
1723113000000|2024-08-08 10:30:00|4781|4780|4780|4779|4782|4781|4780|4779|3623
1723113300000|2024-08-08 10:35:00|4781|4780|4779|4778|4782|4780|4779|4778|3461
1723113600000|2024-08-08 10:40:00|4780|4779|4776|4775|4781|4779|4776|4775|6321
1723113900000|2024-08-08 10:45:00|4777|4776|4776|4774|4778|4777|4774|4773|2536
1723114200000|2024-08-08 10:50:00|4775|4772|4767|4765|4776|4773|4767|4765|6569
1723114500000|2024-08-08 10:55:00|4766|4766|4763|4762|4768|4766|4761|4760|5312
1723114800000|2024-08-08 11:00:00|4762|4761|4763|4762|4765|4763|4762|4760|6487
1723115100000|2024-08-08 11:05:00|4764|4764|4762|4760|4766|4764|4761|4760|6189
1723115400000|2024-08-08 11:10:00|4761|4761|4762|4761|4764|4763|4761|4760|4747
1723115700000|2024-08-08 11:15:00|4763|4760|4761|4759|4763|4761|4759|4758|2024
1723116000000|2024-08-08 11:20:00|4760|4758|4756|4755|4761|4758|4756|4755|5587
1723116300000|2024-08-08 11:25:00|4757|4756|4757|4756|4757|4756|4754|4753|5247
1723116600000|2024-08-08 11:30:00|4756|4755|4759|4758|4759|4758|4755|4754|4086
1723116900000|2024-08-08 11:35:00|4758|4757|4758|4757|4760|4758|4756|4755|17788
1723117200000|2024-08-08 11:40:00|4759|4756|4759|4758|4759|4758|4758|4756|2765
1723117500000|2024-08-08 11:45:00|4760|4759|4761|4760|4761|4760|4759|4759|2881
1723117800000|2024-08-08 11:50:00|4760|4759|4761|4760|4762|4760|4760|4759|2743
1723118100000|2024-08-08 11:55:00|4760|4759|4763|4762|4763|4762|4760|4759|4429
1723118400000|2024-08-08 12:00:00|4764|4763|4764|4763|4765|4764|4763|4762|4958
1723118700000|2024-08-08 12:05:00|4765|4764|4766|4765|4769|4768|4765|4764|6092
1723119000000|2024-08-08 12:10:00|4765|4764|4768|4767|4768|4767|4765|4764|1640
1723119300000|2024-08-08 12:15:00|4767|4766|4764|4763|4767|4766|4764|4763|5919
1723119600000|2024-08-08 12:20:00|4765|4764|4763|4762|4766|4764|4760|4759|6960
1723119900000|2024-08-08 12:25:00|4762|4761|4762|4761|4762|4761|4761|4760|2527
1723120200000|2024-08-08 12:30:00|4765|4762|4772|4771|4773|4771|4765|4762|16621
1723120500000|2024-08-08 12:35:00|4773|4772|4773|4772|4775|4773|4771|4770|6538
1723120800000|2024-08-08 12:40:00|4772|4771|4773|4772|4773|4772|4770|4769|3475
1723121100000|2024-08-08 12:45:00|4774|4773|4779|4778|4779|4778|4774|4773|4005
1723121400000|2024-08-08 12:50:00|4780|4779|4780|4779|4781|4780|4778|4777|5167
1723121700000|2024-08-08 12:55:00|4781|4778|4778|4777|4781|4778|4778|4777|3778
1723122000000|2024-08-08 13:00:00|4777|4776|4778|4777|4781|4779|4775|4774|5733
1723122300000|2024-08-08 13:05:00|4779|4778|4785|4783|4785|4783|4779|4778|4582
1723122600000|2024-08-08 13:10:00|4784|4784|4787|4786|4788|4787|4783|4782|4091
1723122900000|2024-08-08 13:15:00|4788|4785|4787|4786|4789|4788|4786|4785|6240
1723123200000|2024-08-08 13:20:00|4786|4785|4784|4782|4786|4785|4782|4781|49555
1723123500000|2024-08-08 13:25:00|4783|4783|4782|4781|4786|4784|4782|4781|7878
1723123800000|2024-08-08 13:30:00|4779|4778|4781|4780|4785|4784|4776|4775|14410
1723124100000|2024-08-08 13:35:00|4780|4779|4787|4785|4788|4786|4780|4779|592613
1723124400000|2024-08-08 13:40:00|4786|4784|4786|4785|4791|4789|4785|4784|76113
1723124700000|2024-08-08 13:45:00|4788|4787|4789|4788|4793|4792|4786|4785|11392
1723125000000|2024-08-08 13:50:00|4788|4787|4792|4791|4793|4792|4787|4786|11444
1723125300000|2024-08-08 13:55:00|4793|4792|4792|4791|4793|4792|4789|4788|635665
1723125600000|2024-08-08 14:00:00|4791|4790|4793|4792|4797|4796|4791|4790|669405
1723125900000|2024-08-08 14:05:00|4794|4793|4795|4794|4796|4795|4793|4792|55320
1723126200000|2024-08-08 14:10:00|4794|4793|4797|4796|4797|4796|4794|4793|6375
1723126500000|2024-08-08 14:15:00|4796|4795|4791|4790|4797|4796|4791|4790|5827
1723126800000|2024-08-08 14:20:00|4792|4791|4797|4795|4797|4796|4792|4791|6159
1723127100000|2024-08-08 14:25:00|4798|4796|4795|4793|4798|4797|4794|4793|5000
1723127400000|2024-08-08 14:30:00|4794|4794|4797|4796|4799|4797|4794|4793|5872
1723127700000|2024-08-08 14:35:00|4798|4795|4797|4796|4798|4797|4796|4795|5101
1723128000000|2024-08-08 14:40:00|4798|4797|4793|4792|4798|4797|4792|4791|8064
1723128300000|2024-08-08 14:45:00|4794|4793|4793|4792|4795|4794|4792|4791|9191
1723128600000|2024-08-08 14:50:00|4792|4791|4791|4790|4794|4793|4791|4790|7168
1723128900000|2024-08-08 14:55:00|4792|4791|4792|4791|4792|4791|4791|4790|3660
1723129200000|2024-08-08 15:00:00|4791|4790|4790|4789|4792|4791|4790|4789|8746
1723129500000|2024-08-08 15:05:00|4789|4788|4788|4787|4789|4788|4787|4786|10941
1723129800000|2024-08-08 15:10:00|4787|4786|4779|4778|4787|4786|4779|4778|11230
1723130100000|2024-08-08 15:15:00|4780|4779|4779|4778|4780|4779|4778|4777|4632
1723130400000|2024-08-08 15:20:00|4780|4779|4779|4777|4782|4781|4778|4777|9428
1723130700000|2024-08-08 15:25:00|4778|4778|4777|4776|4780|4779|4777|4776|11094
1723186800000|2024-08-09 07:00:00|4760|4751|4753|4749|4760|4754|4746|4743|37834
1723187100000|2024-08-09 07:05:00|4755|4752|4762|4759|4762|4760|4751|4748|4970
1723187400000|2024-08-09 07:10:00|4761|4758|4762|4760|4764|4762|4758|4757|3085
1723187700000|2024-08-09 07:15:00|4761|4759|4758|4756|4765|4763|4758|4756|4480
1723188000000|2024-08-09 07:20:00|4759|4757|4754|4752|4761|4759|4753|4752|2084
1723188300000|2024-08-09 07:25:00|4753|4751|4754|4753|4757|4755|4753|4751|2645
1723188600000|2024-08-09 07:30:00|4753|4752|4750|4748|4754|4753|4748|4747|16660
1723188900000|2024-08-09 07:35:00|4751|4749|4751|4750|4754|4752|4750|4748|3115
1723189200000|2024-08-09 07:40:00|4752|4751|4750|4749|4754|4753|4750|4749|4414
1723189500000|2024-08-09 07:45:00|4752|4750|4756|4755|4757|4755|4752|4750|7213
1723189800000|2024-08-09 07:50:00|4757|4756|4755|4753|4757|4756|4753|4752|3849
1723190100000|2024-08-09 07:55:00|4756|4754|4763|4762|4763|4762|4756|4754|5711
1723190400000|2024-08-09 08:00:00|4765|4763|4765|4764|4766|4764|4761|4759|5089
1723190700000|2024-08-09 08:05:00|4766|4765|4766|4764|4767|4766|4765|4764|1812
1723191000000|2024-08-09 08:10:00|4767|4765|4767|4765|4768|4767|4766|4764|1637
1723191300000|2024-08-09 08:15:00|4768|4766|4765|4763|4768|4766|4764|4762|2954
1723191600000|2024-08-09 08:20:00|4764|4764|4762|4761|4765|4764|4761|4760|2513
1723191900000|2024-08-09 08:25:00|4763|4762|4761|4760|4765|4764|4761|4760|7200
1723192200000|2024-08-09 08:30:00|4760|4759|4761|4760|4762|4761|4759|4758|2006
1723192500000|2024-08-09 08:35:00|4763|4761|4762|4761|4763|4762|4762|4761|1755
1723192800000|2024-08-09 08:40:00|4761|4760|4762|4761|4764|4762|4760|4759|3428
1723193100000|2024-08-09 08:45:00|4761|4759|4762|4760|4764|4762|4760|4759|3985
1723193400000|2024-08-09 08:50:00|4763|4761|4769|4768|4769|4768|4763|4761|2405
1723193700000|2024-08-09 08:55:00|4770|4767|4767|4765|4770|4767|4766|4765|3283
1723194000000|2024-08-09 09:00:00|4766|4766|4770|4768|4770|4769|4766|4766|3369
1723194300000|2024-08-09 09:05:00|4771|4769|4771|4770|4773|4772|4770|4768|5784
1723194600000|2024-08-09 09:10:00|4772|4771|4770|4768|4773|4772|4770|4768|3596
1723194900000|2024-08-09 09:15:00|4771|4769|4768|4767|4773|4771|4768|4767|2949
1723195200000|2024-08-09 09:20:00|4769|4768|4769|4767|4770|4769|4768|4766|1026
1723195500000|2024-08-09 09:25:00|4768|4766|4769|4768|4769|4768|4765|4764|1584
1723195800000|2024-08-09 09:30:00|4770|4767|4767|4765|4770|4767|4765|4764|4697
1723196100000|2024-08-09 09:35:00|4766|4766|4767|4766|4768|4767|4764|4762|14078
1723196400000|2024-08-09 09:40:00|4765|4764|4764|4763|4767|4766|4763|4762|7867
1723196700000|2024-08-09 09:45:00|4766|4765|4765|4764|4767|4765|4763|4762|6238
1723197000000|2024-08-09 09:50:00|4766|4765|4767|4765|4768|4767|4765|4764|5773
1723197300000|2024-08-09 09:55:00|4766|4766|4767|4766|4768|4767|4766|4765|3131
1723197600000|2024-08-09 10:00:00|4766|4764|4769|4768|4769|4768|4765|4764|7737
1723197900000|2024-08-09 10:05:00|4770|4769|4771|4769|4771|4769|4769|4769|4709
1723198200000|2024-08-09 10:10:00|4772|4770|4771|4769|4772|4771|4770|4769|5469
1723198500000|2024-08-09 10:15:00|4770|4770|4772|4770|4772|4771|4770|4770|3933
1723198800000|2024-08-09 10:20:00|4771|4772|4773|4771|4773|4772|4771|4770|3883
1723199100000|2024-08-09 10:25:00|4772|4770|4773|4772|4774|4772|4771|4770|5877
1723199400000|2024-08-09 10:30:00|4774|4771|4773|4771|4774|4773|4771|4770|8021
1723199700000|2024-08-09 10:35:00|4772|4772|4769|4768|4772|4772|4769|4768|2846
1723200000000|2024-08-09 10:40:00|4770|4767|4769|4768|4770|4768|4766|4765|9309
1723200300000|2024-08-09 10:45:00|4770|4769|4769|4768|4770|4769|4768|4767|2630
1723200600000|2024-08-09 10:50:00|4768|4767|4768|4767|4768|4767|4768|4767|2214
1723200900000|2024-08-09 10:55:00|4767|4766|4766|4764|4767|4766|4765|4764|13739
1723201200000|2024-08-09 11:00:00|4767|4765|4767|4766|4768|4767|4767|4765|2484
1723201500000|2024-08-09 11:05:00|4766|4765|4766|4765|4768|4766|4766|4765|2653
1723201800000|2024-08-09 11:10:00|4765|4764|4766|4765|4767|4766|4765|4764|3216
1723202100000|2024-08-09 11:15:00|4767|4766|4768|4767|4769|4768|4767|4766|3528
1723202400000|2024-08-09 11:20:00|4767|4766|4767|4766|4769|4768|4767|4766|3356
1723202700000|2024-08-09 11:25:00|4766|4765|4764|4763|4766|4766|4763|4762|3183
1723203000000|2024-08-09 11:30:00|4765|4764|4763|4762|4765|4764|4762|4761|3147
1723203300000|2024-08-09 11:35:00|4762|4761|4763|4762|4763|4762|4761|4760|4020
1723203600000|2024-08-09 11:40:00|4764|4763|4764|4763|4766|4765|4764|4763|2013
1723203900000|2024-08-09 11:45:00|4765|4764|4769|4768|4769|4768|4765|4764|1925
1723204200000|2024-08-09 11:50:00|4770|4769|4768|4767|4770|4769|4768|4767|2574
1723204500000|2024-08-09 11:55:00|4767|4766|4769|4768|4769|4768|4766|4765|4309
1723204800000|2024-08-09 12:00:00|4768|4766|4765|4764|4768|4767|4765|4764|6161
1723205100000|2024-08-09 12:05:00|4766|4765|4761|4760|4766|4765|4760|4759|9343
1723205400000|2024-08-09 12:10:00|4762|4761|4759|4758|4763|4762|4759|4758|6032
1723205700000|2024-08-09 12:15:00|4760|4759|4761|4759|4761|4760|4760|4759|3221
1723206000000|2024-08-09 12:20:00|4760|4760|4758|4757|4761|4760|4758|4757|21656
1723206300000|2024-08-09 12:25:00|4759|4758|4758|4757|4760|4759|4758|4757|2887
1723206600000|2024-08-09 12:30:00|4759|4758|4758|4757|4761|4760|4758|4757|6989
1723206900000|2024-08-09 12:35:00|4757|4756|4756|4755|4758|4757|4756|4755|2124
1723207200000|2024-08-09 12:40:00|4757|4756|4755|4754|4757|4756|4752|4751|7709
1723207500000|2024-08-09 12:45:00|4756|4755|4759|4758|4759|4758|4756|4755|4286
1723207800000|2024-08-09 12:50:00|4758|4757|4758|4757|4758|4757|4757|4756|3382
1723208100000|2024-08-09 12:55:00|4759|4758|4758|4756|4759|4758|4757|4756|3574
1723208400000|2024-08-09 13:00:00|4759|4758|4760|4759|4761|4759|4757|4756|4096
1723208700000|2024-08-09 13:05:00|4761|4760|4762|4761|4763|4761|4761|4760|2371
1723209000000|2024-08-09 13:10:00|4763|4762|4765|4764|4768|4766|4762|4762|4097
1723209300000|2024-08-09 13:15:00|4764|4763|4758|4757|4765|4763|4758|4757|6287
1723209600000|2024-08-09 13:20:00|4759|4758|4760|4759|4761|4760|4758|4758|10459
1723209900000|2024-08-09 13:25:00|4759|4758|4759|4757|4760|4759|4758|4757|4119
1723210200000|2024-08-09 13:30:00|4758|4758|4755|4754|4760|4759|4753|4752|12320
1723210500000|2024-08-09 13:35:00|4756|4755|4754|4752|4758|4757|4753|4752|9801
1723210800000|2024-08-09 13:40:00|4753|4751|4751|4750|4753|4751|4751|4750|12922
1723211100000|2024-08-09 13:45:00|4750|4749|4743|4741|4752|4751|4742|4741|7663
1723211400000|2024-08-09 13:50:00|4742|4742|4750|4749|4750|4749|4742|4741|6496
1723211700000|2024-08-09 13:55:00|4749|4748|4751|4750|4754|4753|4749|4748|11651
1723212000000|2024-08-09 14:00:00|4752|4749|4745|4743|4754|4753|4744|4743|17583
1723212300000|2024-08-09 14:05:00|4746|4744|4748|4747|4749|4748|4744|4743|24319
1723212600000|2024-08-09 14:10:00|4749|4748|4745|4744|4750|4748|4744|4743|5965
1723212900000|2024-08-09 14:15:00|4744|4743|4736|4734|4744|4743|4735|4734|14299
1723213200000|2024-08-09 14:20:00|4737|4736|4742|4741|4742|4741|4735|4734|8875
1723213500000|2024-08-09 14:25:00|4743|4742|4744|4743|4746|4745|4743|4742|4543
1723213800000|2024-08-09 14:30:00|4745|4742|4744|4742|4746|4745|4741|4740|6519
1723214100000|2024-08-09 14:35:00|4743|4743|4742|4741|4745|4743|4740|4738|10648
1723214400000|2024-08-09 14:40:00|4743|4742|4743|4742|4747|4745|4740|4739|20356
1723214700000|2024-08-09 14:45:00|4744|4743|4738|4737|4744|4743|4735|4734|13823
1723215000000|2024-08-09 14:50:00|4739|4738|4737|4736|4742|4741|4737|4736|10295
1723215300000|2024-08-09 14:55:00|4738|4737|4740|4739|4744|4743|4737|4736|9360
1723215600000|2024-08-09 15:00:00|||||||||19180
1723215900000|2024-08-09 15:05:00|4739|4738|4740|4739|4740|4739|4738|4737|8013
1723216200000|2024-08-09 15:10:00|4743|4742|4743|4742|4743|4742|4743|4742|14116
1723216500000|2024-08-09 15:15:00|4742|4741|4743|4742|4743|4742|4742|4741|9084
1723216800000|2024-08-09 15:20:00|||||||||8737
1723217100000|2024-08-09 15:25:00|4742|4741|4742|4741|4743|4742|4742|4741|14403
1722927600000|2024-08-06 07:00:00|4773|4762|4735|4732|4774|4764|4712|4709|19806
1722927900000|2024-08-06 07:05:00|4733|4731|4732|4729|4738|4736|4725|4722|17816
1722928200000|2024-08-06 07:10:00|4734|4730|4736|4734|4742|4740|4728|4726|17630
1722928500000|2024-08-06 07:15:00|4734|4732|4740|4739|4743|4742|4734|4732|14554
1722928800000|2024-08-06 07:20:00|4739|4737|4741|4739|4744|4742|4733|4732|10588
1722929100000|2024-08-06 07:25:00|4742|4740|4738|4737|4744|4743|4733|4732|11705
1722929400000|2024-08-06 07:30:00|4739|4738|4752|4750|4753|4752|4739|4738|9171
1722929700000|2024-08-06 07:35:00|4751|4751|4750|4748|4760|4758|4748|4746|11879
1722930000000|2024-08-06 07:40:00|4749|4749|4738|4736|4749|4749|4737|4735|13413
1722930300000|2024-08-06 07:45:00|4737|4737|4742|4741|4745|4744|4737|4736|8474
1722930600000|2024-08-06 07:50:00|4741|4740|4736|4734|4744|4742|4736|4734|9213
1722930900000|2024-08-06 07:55:00|4735|4735|4735|4733|4737|4735|4731|4729|37223
1722931200000|2024-08-06 08:00:00|4734|4732|4733|4732|4734|4732|4729|4728|6846
1722931500000|2024-08-06 08:05:00|4734|4733|4728|4726|4735|4734|4726|4725|22973
1722931800000|2024-08-06 08:10:00|4727|4725|4723|4721|4728|4726|4722|4720|7108
1722932100000|2024-08-06 08:15:00|4722|4722|4723|4722|4727|4725|4721|4720|7929
1722932400000|2024-08-06 08:20:00|4724|4723|4735|4734|4738|4736|4724|4723|7291
1722932700000|2024-08-06 08:25:00|4736|4735|4744|4742|4744|4742|4735|4733|5395
1722933000000|2024-08-06 08:30:00|4743|4741|4742|4740|4744|4743|4741|4739|5533
1722933300000|2024-08-06 08:35:00|4743|4742|4746|4744|4747|4745|4742|4740|2897
1722933600000|2024-08-06 08:40:00|4744|4745|4743|4741|4746|4745|4742|4740|3545
1722933900000|2024-08-06 08:45:00|4742|4742|4746|4745|4746|4745|4742|4741|5800
1722934200000|2024-08-06 08:50:00|4747|4746|4755|4753|4755|4753|4746|4746|6832
1722934500000|2024-08-06 08:55:00|4754|4752|4753|4752|4758|4756|4753|4752|8858
1722934800000|2024-08-06 09:00:00|4752|4751|4749|4748|4756|4754|4749|4747|10759
1722935100000|2024-08-06 09:05:00|4750|4749|4747|4746|4752|4750|4747|4746|7176
1722935400000|2024-08-06 09:10:00|4745|4744|4735|4734|4746|4745|4735|4734|8143
1722935700000|2024-08-06 09:15:00|4734|4733|4730|4729|4738|4736|4730|4729|5263
1722936000000|2024-08-06 09:20:00|4731|4730|4733|4732|4734|4732|4728|4727|9006
1722936300000|2024-08-06 09:25:00|4734|4733|4733|4731|4736|4735|4730|4729|4574
1722936600000|2024-08-06 09:30:00|4734|4733|4735|4734|4736|4735|4733|4731|7571
1722936900000|2024-08-06 09:35:00|4736|4735|4734|4733|4737|4735|4731|4729|1896
1722937200000|2024-08-06 09:40:00|4733|4732|4738|4736|4738|4736|4730|4729|3912
1722937500000|2024-08-06 09:45:00|4737|4737|4736|4735|4740|4739|4736|4735|5040
1722937800000|2024-08-06 09:50:00|4738|4736|4738|4737|4740|4739|4737|4736|5043
1722938100000|2024-08-06 09:55:00|4739|4738|4739|4738|4741|4739|4737|4736|7282
1722938400000|2024-08-06 10:00:00|4740|4739|4733|4732|4740|4739|4733|4732|5206
1722938700000|2024-08-06 10:05:00|4732|4731|4737|4736|4737|4736|4731|4730|4631
1722939000000|2024-08-06 10:10:00|4738|4737|4744|4743|4744|4743|4737|4736|1537
1722939300000|2024-08-06 10:15:00|4743|4742|4745|4743|4746|4745|4743|4742|3828
1722939600000|2024-08-06 10:20:00|4746|4744|4744|4743|4746|4745|4742|4741|4475
1722939900000|2024-08-06 10:25:00|4745|4744|4747|4746|4748|4746|4744|4742|3075
1722940200000|2024-08-06 10:30:00|4748|4747|4751|4750|4752|4751|4748|4747|3607
1722940500000|2024-08-06 10:35:00|4752|4751|4754|4753|4754|4753|4752|4751|4167
1722940800000|2024-08-06 10:40:00|4753|4752|4754|4753|4755|4754|4752|4751|9406
1722941100000|2024-08-06 10:45:00|4755|4754|4758|4757|4759|4758|4754|4753|2211
1722941400000|2024-08-06 10:50:00|4757|4756|4758|4756|4761|4760|4757|4756|3374
1722941700000|2024-08-06 10:55:00|4757|4755|4752|4751|4757|4755|4752|4751|4417
1722942000000|2024-08-06 11:00:00|4753|4752|4750|4749|4754|4753|4748|4746|40089
1722942300000|2024-08-06 11:05:00|4751|4750|4747|4746|4751|4750|4746|4745|5649
1722942600000|2024-08-06 11:10:00|4749|4747|4748|4747|4749|4747|4747|4746|6246
1722942900000|2024-08-06 11:15:00|4747|4746|4747|4746|4748|4747|4746|4745|3708
1722943200000|2024-08-06 11:20:00|4748|4747|4750|4748|4752|4750|4747|4746|3708
1722943500000|2024-08-06 11:25:00|4749|4749|4751|4750|4751|4750|4749|4748|5833
1722943800000|2024-08-06 11:30:00|4752|4751|4749|4748|4752|4751|4748|4747|2749
1722944100000|2024-08-06 11:35:00|4750|4749|4749|4748|4751|4750|4749|4748|8004
1722944400000|2024-08-06 11:40:00|4748|4747|4741|4740|4748|4747|4741|4740|5268
1722944700000|2024-08-06 11:45:00|4742|4741|4744|4743|4744|4743|4739|4738|3693
1722945000000|2024-08-06 11:50:00|4745|4744|4746|4745|4746|4745|4744|4743|3693
1722945300000|2024-08-06 11:55:00|4747|4746|4746|4745|4748|4747|4745|4744|2926
1722945600000|2024-08-06 12:00:00|4745|4744|4746|4745|4746|4745|4744|4743|2499
1722945900000|2024-08-06 12:05:00|4745|4744|4743|4742|4746|4744|4740|4739|3928
1722946200000|2024-08-06 12:10:00|4744|4743|4746|4745|4747|4746|4744|4743|1962
1722946500000|2024-08-06 12:15:00|4745|4744|4743|4742|4745|4744|4743|4742|2731
1722946800000|2024-08-06 12:20:00|4742|4741|4741|4740|4743|4742|4740|4739|2379
1722947100000|2024-08-06 12:25:00|4740|4739|4740|4738|4742|4741|4738|4737|7329
1722947400000|2024-08-06 12:30:00|4738|4737|4739|4738|4740|4739|4735|4734|55893
1722947700000|2024-08-06 12:35:00|4738|4737|4736|4735|4738|4737|4735|4734|5042
1722948000000|2024-08-06 12:40:00|4735|4734|4735|4734|4736|4735|4732|4731|6227
1722948300000|2024-08-06 12:45:00|4734|4733|4733|4732|4735|4734|4732|4731|31602
1722948600000|2024-08-06 12:50:00|4732|4731|4728|4727|4733|4732|4728|4727|5707
1722948900000|2024-08-06 12:55:00|4727|4726|4730|4729|4731|4730|4727|4726|5336
1722949200000|2024-08-06 13:00:00|4731|4728|4736|4734|4736|4734|4729|4728|3431
1722949500000|2024-08-06 13:05:00|4735|4735|4739|4738|4744|4742|4733|4732|7428
1722949800000|2024-08-06 13:10:00|4738|4737|4738|4737|4740|4738|4737|4736|4114
1722950100000|2024-08-06 13:15:00|4737|4736|4728|4727|4737|4736|4728|4727|5456
1722950400000|2024-08-06 13:20:00|4729|4728|4735|4734|4735|4734|4728|4727|7303
1722950700000|2024-08-06 13:25:00|4734|4733|4744|4743|4745|4743|4734|4733|9613
1722951000000|2024-08-06 13:30:00|4743|4742|4765|4764|4768|4767|4743|4742|14815
1722951300000|2024-08-06 13:35:00|4766|4765|4773|4771|4775|4773|4764|4763|11704
1722951600000|2024-08-06 13:40:00|4772|4772|4769|4768|4776|4775|4768|4767|14468
1722951900000|2024-08-06 13:45:00|4768|4767|4767|4766|4772|4771|4764|4763|15110
1722952200000|2024-08-06 13:50:00|4768|4767|4771|4770|4772|4771|4766|4765|11372
1722952500000|2024-08-06 13:55:00|4772|4769|4773|4772|4774|4773|4768|4767|13245
1722952800000|2024-08-06 14:00:00|4772|4771|4772|4771|4774|4773|4769|4768|17014
1722953100000|2024-08-06 14:05:00|4770|4769|4771|4770|4771|4770|4767|4766|10053
1722953400000|2024-08-06 14:10:00|4770|4769|4775|4774|4776|4775|4768|4767|12051
1722953700000|2024-08-06 14:15:00|4776|4775|4782|4781|4783|4782|4775|4774|11932
1722954000000|2024-08-06 14:20:00|4783|4782|4778|4777|4783|4782|4776|4775|9651
1722954300000|2024-08-06 14:25:00|4779|4778|4780|4779|4783|4782|4779|4778|13226
1722954600000|2024-08-06 14:30:00|4781|4780|4777|4776|4781|4780|4777|4776|17648
1722954900000|2024-08-06 14:35:00|4776|4775|4783|4782|4784|4783|4776|4775|14140
1722955200000|2024-08-06 14:40:00|4784|4783|4790|4789|4790|4789|4784|4783|11777
1722955500000|2024-08-06 14:45:00|4789|4788|4793|4792|4793|4792|4786|4785|20693
1722955800000|2024-08-06 14:50:00|4792|4791|4792|4791|4794|4793|4789|4788|18318
1722956100000|2024-08-06 14:55:00|4791|4790|4791|4790|4792|4791|4790|4789|14728
1722956400000|2024-08-06 15:00:00|4790|4789|4794|4793|4795|4794|4790|4789|16752
1722956700000|2024-08-06 15:05:00|4793|4792|4791|4790|4795|4794|4790|4789|15248
1722957000000|2024-08-06 15:10:00|4792|4791|4792|4791|4793|4792|4790|4789|15683
1722957300000|2024-08-06 15:15:00|4791|4790|4792|4791|4793|4792|4790|4789|21408
1722957600000|2024-08-06 15:20:00|4791|4790|4790|4789|4793|4792|4790|4789|18889
1722957900000|2024-08-06 15:25:00|4791|4790|4789|4788|4793|4792|4787|4785|34375
1723014000000|2024-08-07 07:00:00|4821|4814|4809|4807|4827|4823|4808|4805|8784
1723014300000|2024-08-07 07:05:00|4808|4808|4825|4823|4826|4824|4808|4807|12963
1723014600000|2024-08-07 07:10:00|4826|4825|4815|4813|4826|4825|4814|4812|9683
1723014900000|2024-08-07 07:15:00|4814|4812|4817|4816|4818|4817|4812|4811|7465
1723015200000|2024-08-07 07:20:00|4818|4815|4812|4809|4818|4815|4807|4806|7751
1723015500000|2024-08-07 07:25:00|4811|4808|4815|4813|4816|4814|4809|4808|4100
1723015800000|2024-08-07 07:30:00|4816|4814|4812|4810|4816|4814|4809|4807|6784
1723016100000|2024-08-07 07:35:00|4811|4811|4813|4811|4813|4811|4810|4808|1634
1723016400000|2024-08-07 07:40:00|4814|4813|4816|4815|4821|4820|4814|4813|6084
1723016700000|2024-08-07 07:45:00|4817|4816|4821|4820|4823|4822|4814|4812|4740
1723017000000|2024-08-07 07:50:00|4822|4821|4817|4816|4822|4821|4817|4816|8746
1723017300000|2024-08-07 07:55:00|4818|4817|4823|4822|4825|4824|4818|4817|4967
1723017600000|2024-08-07 08:00:00|4824|4823|4826|4825|4830|4829|4824|4823|12349
1723017900000|2024-08-07 08:05:00|4827|4826|4832|4831|4834|4832|4827|4826|8326
1723018200000|2024-08-07 08:10:00|4833|4830|4828|4827|4833|4830|4823|4822|34728
1723018500000|2024-08-07 08:15:00|4827|4826|4824|4822|4828|4827|4821|4820|6988
1723018800000|2024-08-07 08:20:00|4823|4821|4815|4813|4824|4821|4814|4812|6767
1723019100000|2024-08-07 08:25:00|4814|4814|4807|4806|4816|4814|4807|4806|5301
1723019400000|2024-08-07 08:30:00|4808|4807|4807|4806|4810|4809|4806|4805|5394
1723019700000|2024-08-07 08:35:00|4806|4805|4805|4804|4810|4809|4805|4804|5376
1723020000000|2024-08-07 08:40:00|4804|4803|4801|4800|4807|4806|4801|4800|3694
1723020300000|2024-08-07 08:45:00|4802|4801|4804|4803|4805|4803|4800|4799|5921
1723020600000|2024-08-07 08:50:00|4803|4802|4802|4800|4803|4802|4800|4799|151622
1723020900000|2024-08-07 08:55:00|4801|4802|4800|4798|4804|4803|4798|4797|5716
1723021200000|2024-08-07 09:00:00|4799|4797|4790|4789|4799|4798|4789|4787|6390
1723021500000|2024-08-07 09:05:00|4789|4788|4787|4785|4793|4792|4786|4785|4375
1723021800000|2024-08-07 09:10:00|4788|4786|4781|4779|4788|4786|4780|4779|153122
1723022100000|2024-08-07 09:15:00|4780|4780|4784|4783|4785|4784|4777|4775|7096
1723022400000|2024-08-07 09:20:00|4785|4784|4788|4787|4789|4787|4784|4783|4109
1723022700000|2024-08-07 09:25:00|4789|4788|4792|4791|4793|4791|4789|4787|5762
1723023000000|2024-08-07 09:30:00|4793|4792|4796|4795|4797|4796|4792|4790|6751
1723023300000|2024-08-07 09:35:00|4795|4794|4797|4795|4800|4799|4795|4794|3649
1723023600000|2024-08-07 09:40:00|4796|4796|4795|4794|4797|4796|4793|4792|7314
1723023900000|2024-08-07 09:45:00|4796|4796|4797|4795|4800|4799|4796|4795|4136
1723024200000|2024-08-07 09:50:00|4796|4796|4800|4799|4801|4799|4794|4793|4821
1723024500000|2024-08-07 09:55:00|4801|4800|4801|4800|4802|4801|4796|4794|4672
1723024800000|2024-08-07 10:00:00|4803|4801|4803|4801|4806|4804|4802|4801|2579
1723025100000|2024-08-07 10:05:00|4804|4802|4803|4801|4804|4803|4802|4801|1884
1723025400000|2024-08-07 10:10:00|4804|4802|4806|4805|4807|4805|4804|4802|1205
1723025700000|2024-08-07 10:15:00|4807|4806|4807|4806|4808|4807|4806|4805|30607
1723026000000|2024-08-07 10:20:00|4808|4807|4810|4809|4810|4809|4807|4806|2180
1723026300000|2024-08-07 10:25:00|4811|4810|4809|4807|4811|4810|4807|4806|3283
1723026600000|2024-08-07 10:30:00|4808|4808|4806|4805|4808|4808|4804|4803|12867
1723026900000|2024-08-07 10:35:00|4807|4806|4809|4808|4809|4808|4807|4806|6803
1723027200000|2024-08-07 10:40:00|4810|4809|4811|4809|4812|4811|4809|4808|8766
1723027500000|2024-08-07 10:45:00|4810|4810|4813|4812|4813|4812|4810|4809|1990
1723027800000|2024-08-07 10:50:00|4814|4813|4811|4810|4815|4813|4811|4810|4344
1723028100000|2024-08-07 10:55:00|4812|4811|4814|4812|4815|4813|4812|4810|4842
1723028400000|2024-08-07 11:00:00|4813|4813|4814|4813|4815|4813|4813|4812|2310
1723028700000|2024-08-07 11:05:00|4815|4814|4819|4818|4821|4820|4815|4814|3124
1723029000000|2024-08-07 11:10:00|4820|4820|4821|4820|4821|4820|4820|4819|1790
1723029300000|2024-08-07 11:15:00|4822|4821|4820|4819|4823|4822|4820|4819|10863
1723029600000|2024-08-07 11:20:00|4821|4820|4823|4822|4823|4822|4821|4820|1808
1723029900000|2024-08-07 11:25:00|4824|4821|4821|4820|4824|4821|4820|4819|1626
1723030200000|2024-08-07 11:30:00|4820|4819|4817|4816|4820|4819|4816|4815|3653
1723030500000|2024-08-07 11:35:00|4816|4814|4815|4813|4817|4816|4814|4813|3775
1723030800000|2024-08-07 11:40:00|4814|4814|4819|4818|4821|4820|4814|4814|1874
1723031100000|2024-08-07 11:45:00|4820|4817|4822|4820|4822|4821|4819|4817|6774
1723031400000|2024-08-07 11:50:00|4823|4821|4819|4818|4823|4821|4819|4818|1547
1723031700000|2024-08-07 11:55:00|4820|4819|4824|4822|4824|4822|4820|4819|2503
1723032000000|2024-08-07 12:00:00|4825|4823|4821|4820|4825|4824|4819|4818|5003
1723032300000|2024-08-07 12:05:00|4822|4821|4823|4822|4823|4822|4818|4817|2956
1723032600000|2024-08-07 12:10:00|4821|4820|4823|4822|4824|4823|4819|4818|7020
1723032900000|2024-08-07 12:15:00|4824|4823|4824|4823|4825|4823|4820|4819|5895
1723033200000|2024-08-07 12:20:00|4823|4822|4820|4819|4824|4822|4819|4818|17615
1723033500000|2024-08-07 12:25:00|4821|4820|4821|4820|4822|4821|4820|4819|5148
1723033800000|2024-08-07 12:30:00|4822|4821|4823|4822|4824|4823|4821|4820|6022
1723034100000|2024-08-07 12:35:00|4822|4821|4826|4825|4826|4825|4821|4820|3204
1723034400000|2024-08-07 12:40:00|4827|4826|4827|4826|4828|4827|4826|4825|2600
1723034700000|2024-08-07 12:45:00|4828|4827|4827|4825|4829|4828|4827|4825|2345
1723035000000|2024-08-07 12:50:00|4826|4824|4828|4826|4829|4828|4825|4824|6466
1723035300000|2024-08-07 12:55:00|4827|4825|4827|4825|4828|4826|4826|4825|2615
1723035600000|2024-08-07 13:00:00|4826|4826|4821|4819|4830|4828|4820|4819|9383
1723035900000|2024-08-07 13:05:00|4822|4820|4824|4822|4825|4823|4821|4820|9196
1723036200000|2024-08-07 13:10:00|4823|4821|4822|4821|4824|4823|4820|4819|7045
1723036500000|2024-08-07 13:15:00|4823|4822|4822|4821|4823|4822|4821|4819|5722
1723036800000|2024-08-07 13:20:00|4821|4820|4824|4823|4826|4825|4820|4819|8820
1723037100000|2024-08-07 13:25:00|4823|4822|4823|4821|4824|4823|4822|4820|5927
1723037400000|2024-08-07 13:30:00|4824|4823|4821|4819|4829|4828|4821|4819|12446
1723037700000|2024-08-07 13:35:00|4822|4820|4827|4826|4828|4827|4820|4819|10519
1723038000000|2024-08-07 13:40:00|4826|4825|4832|4831|4832|4831|4825|4823|15926
1723038300000|2024-08-07 13:45:00|4831|4830|4832|4831|4834|4833|4830|4828|4259
1723038600000|2024-08-07 13:50:00|4831|4830|4840|4839|4841|4840|4830|4829|14230
1723038900000|2024-08-07 13:55:00|4842|4841|4849|4848|4850|4849|4842|4841|14927
1723039200000|2024-08-07 14:00:00|4850|4849|4851|4849|4853|4852|4849|4848|14833
1723039500000|2024-08-07 14:05:00|4850|4850|4848|4847|4855|4853|4848|4846|6847
1723039800000|2024-08-07 14:10:00|4849|4848|4849|4847|4850|4849|4845|4844|7649
1723040100000|2024-08-07 14:15:00|4848|4848|4851|4850|4853|4852|4848|4848|7412
1723040400000|2024-08-07 14:20:00|4850|4849|4844|4843|4850|4849|4842|4841|4910
1723040700000|2024-08-07 14:25:00|4843|4842|4843|4842|4848|4847|4842|4841|4732
1723041000000|2024-08-07 14:30:00|4844|4843|4846|4845|4846|4845|4841|4840|8065
1723041300000|2024-08-07 14:35:00|4845|4844|4844|4843|4847|4846|4844|4843|12718
1723041600000|2024-08-07 14:40:00|4845|4844|4841|4840|4848|4847|4841|4840|16936
1723041900000|2024-08-07 14:45:00|4842|4841|4840|4839|4845|4843|4838|4837|16167
1723042200000|2024-08-07 14:50:00|4839|4838|4838|4837|4840|4838|4836|4835|12654
1723042500000|2024-08-07 14:55:00|4837|4836|4840|4839|4842|4841|4837|4836|8797
1723042800000|2024-08-07 15:00:00|4842|4841|4836|4835|4843|4842|4836|4835|7700
1723043100000|2024-08-07 15:05:00|4837|4836|4840|4839|4843|4842|4836|4836|7107
1723043400000|2024-08-07 15:10:00|4839|4838|4840|4838|4841|4840|4837|4836|10561
1723043700000|2024-08-07 15:15:00|4839|4839|4837|4836|4840|4839|4836|4834|10220
1723044000000|2024-08-07 15:20:00|4836|4835|4841|4840|4842|4841|4836|4835|12658
1723044300000|2024-08-07 15:25:00|4842|4841|4842|4841|4842|4841|4839|4838|9132
1723100400000|2024-08-08 07:00:00|4794|4779|4783|4781|4795|4792|4780|4776|5452
1723100700000|2024-08-08 07:05:00|4781|4779|4785|4783|4787|4785|4777|4774|11616
1723101000000|2024-08-08 07:10:00|4784|4782|4783|4782|4785|4783|4778|4776|13418
1723101300000|2024-08-08 07:15:00|4782|4781|4786|4784|4789|4788|4782|4780|7383
1723101600000|2024-08-08 07:20:00|4785|4783|4783|4781|4786|4784|4781|4779|6824
1723101900000|2024-08-08 07:25:00|4782|4782|4784|4783|4788|4786|4781|4780|11677
1723102200000|2024-08-08 07:30:00|4782|4781|4783|4782|4786|4785|4780|4779|7531
1723102500000|2024-08-08 07:35:00|4784|4783|4784|4783|4786|4785|4780|4779|9028
1723102800000|2024-08-08 07:40:00|4785|4784|4785|4784|4786|4785|4782|4781|4651
1723103100000|2024-08-08 07:45:00|4784|4783|4789|4787|4789|4787|4781|4780|5557
1723103400000|2024-08-08 07:50:00|4788|4788|4786|4785|4790|4789|4782|4781|10681
1723103700000|2024-08-08 07:55:00|4787|4786|4784|4782|4787|4786|4782|4781|4978
1723104000000|2024-08-08 08:00:00|4783|4781|4780|4779|4784|4783|4780|4778|7920
1723104300000|2024-08-08 08:05:00|4779|4778|4781|4780|4782|4781|4777|4776|4318
1723104600000|2024-08-08 08:10:00|4782|4779|4782|4780|4782|4781|4777|4776|6623
1723104900000|2024-08-08 08:15:00|4781|4779|4783|4782|4783|4782|4777|4776|4517
1723105200000|2024-08-08 08:20:00|4784|4783|4774|4772|4784|4783|4774|4772|6327
1723105500000|2024-08-08 08:25:00|4773|4773|4774|4773|4778|4777|4773|4772|7584
1723105800000|2024-08-08 08:30:00|4775|4774|4776|4774|4777|4776|4774|4773|6115
1723106100000|2024-08-08 08:35:00|4775|4775|4773|4772|4777|4776|4773|4771|2253
1723106400000|2024-08-08 08:40:00|4772|4771|4774|4773|4775|4774|4772|4771|1972
1723106700000|2024-08-08 08:45:00|4775|4774|4779|4777|4779|4777|4775|4774|2748
1723107000000|2024-08-08 08:50:00|4778|4778|4778|4777|4781|4779|4778|4776|1890
1723107300000|2024-08-08 08:55:00|4779|4778|4782|4781|4783|4781|4778|4778|2802
1723107600000|2024-08-08 09:00:00|4781|4780|4779|4778|4782|4781|4779|4778|2800
1723107900000|2024-08-08 09:05:00|4778|4777|4781|4779|4781|4780|4778|4777|21298
1723108200000|2024-08-08 09:10:00|4782|4781|4781|4779|4783|4782|4779|4778|4267
1723108500000|2024-08-08 09:15:00|4780|4780|4781|4780|4782|4781|4780|4778|2165
1723108800000|2024-08-08 09:20:00|4782|4781|4782|4781|4785|4784|4781|4781|3285
1723109100000|2024-08-08 09:25:00|4779|4778|4779|4778|4781|4780|4779|4778|6339
1723109400000|2024-08-08 09:30:00|4778|4777|4781|4780|4781|4780|4778|4777|3771
1723109700000|2024-08-08 09:35:00|4782|4781|4782|4780|4782|4781|4781|4780|3984
1723110000000|2024-08-08 09:40:00|4781|4781|4781|4780|4784|4782|4781|4780|2846
1723110300000|2024-08-08 09:45:00|4780|4779|4780|4779|4781|4779|4779|4778|4416
1723110600000|2024-08-08 09:50:00|4781|4780|4781|4779|4781|4780|4777|4776|2644
1723110900000|2024-08-08 09:55:00|4780|4778|4778|4777|4781|4778|4778|4777|962
1723111200000|2024-08-08 10:00:00|4779|4778|4779|4778|4781|4780|4779|4778|4944
1723111500000|2024-08-08 10:05:00|4780|4779|4781|4780|4782|4781|4780|4779|3488
1723111800000|2024-08-08 10:10:00|4782|4779|4784|4783|4784|4783|4780|4779|4087
1723112100000|2024-08-08 10:15:00|4783|4782|4784|4783|4785|4783|4782|4781|1058
1723112400000|2024-08-08 10:20:00|4785|4784|4785|4784|4787|4785|4784|4783|3404
1723112700000|2024-08-08 10:25:00|4786|4785|4782|4781|4786|4785|4782|4781|4555
1723113000000|2024-08-08 10:30:00|4781|4780|4780|4779|4782|4781|4780|4779|3623
1723113300000|2024-08-08 10:35:00|4781|4780|4779|4778|4782|4780|4779|4778|3461
1723113600000|2024-08-08 10:40:00|4780|4779|4776|4775|4781|4779|4776|4775|6321
1723113900000|2024-08-08 10:45:00|4777|4776|4776|4774|4778|4777|4774|4773|2536
1723114200000|2024-08-08 10:50:00|4775|4772|4767|4765|4776|4773|4767|4765|6569
1723114500000|2024-08-08 10:55:00|4766|4766|4763|4762|4768|4766|4761|4760|5312
1723114800000|2024-08-08 11:00:00|4762|4761|4763|4762|4765|4763|4762|4760|6487
1723115100000|2024-08-08 11:05:00|4764|4764|4762|4760|4766|4764|4761|4760|6189
1723115400000|2024-08-08 11:10:00|4761|4761|4762|4761|4764|4763|4761|4760|4747
1723115700000|2024-08-08 11:15:00|4763|4760|4761|4759|4763|4761|4759|4758|2024
1723116000000|2024-08-08 11:20:00|4760|4758|4756|4755|4761|4758|4756|4755|5587
1723116300000|2024-08-08 11:25:00|4757|4756|4757|4756|4757|4756|4754|4753|5247
1723116600000|2024-08-08 11:30:00|4756|4755|4759|4758|4759|4758|4755|4754|4086
1723116900000|2024-08-08 11:35:00|4758|4757|4758|4757|4760|4758|4756|4755|17788
1723117200000|2024-08-08 11:40:00|4759|4756|4759|4758|4759|4758|4758|4756|2765
1723117500000|2024-08-08 11:45:00|4760|4759|4761|4760|4761|4760|4759|4759|2881
1723117800000|2024-08-08 11:50:00|4760|4759|4761|4760|4762|4760|4760|4759|2743
1723118100000|2024-08-08 11:55:00|4760|4759|4763|4762|4763|4762|4760|4759|4429
1723118400000|2024-08-08 12:00:00|4764|4763|4764|4763|4765|4764|4763|4762|4958
1723118700000|2024-08-08 12:05:00|4765|4764|4766|4765|4769|4768|4765|4764|6092
1723119000000|2024-08-08 12:10:00|4765|4764|4768|4767|4768|4767|4765|4764|1640
1723119300000|2024-08-08 12:15:00|4767|4766|4764|4763|4767|4766|4764|4763|5919
1723119600000|2024-08-08 12:20:00|4765|4764|4763|4762|4766|4764|4760|4759|6960
1723119900000|2024-08-08 12:25:00|4762|4761|4762|4761|4762|4761|4761|4760|2527
1723120200000|2024-08-08 12:30:00|4765|4762|4772|4771|4773|4771|4765|4762|16621
1723120500000|2024-08-08 12:35:00|4773|4772|4773|4772|4775|4773|4771|4770|6538
1723120800000|2024-08-08 12:40:00|4772|4771|4773|4772|4773|4772|4770|4769|3475
1723121100000|2024-08-08 12:45:00|4774|4773|4779|4778|4779|4778|4774|4773|4005
1723121400000|2024-08-08 12:50:00|4780|4779|4780|4779|4781|4780|4778|4777|5167
1723121700000|2024-08-08 12:55:00|4781|4778|4778|4777|4781|4778|4778|4777|3778
1723122000000|2024-08-08 13:00:00|4777|4776|4778|4777|4781|4779|4775|4774|5733
1723122300000|2024-08-08 13:05:00|4779|4778|4785|4783|4785|4783|4779|4778|4582
1723122600000|2024-08-08 13:10:00|4784|4784|4787|4786|4788|4787|4783|4782|4091
1723122900000|2024-08-08 13:15:00|4788|4785|4787|4786|4789|4788|4786|4785|6240
1723123200000|2024-08-08 13:20:00|4786|4785|4784|4782|4786|4785|4782|4781|49555
1723123500000|2024-08-08 13:25:00|4783|4783|4782|4781|4786|4784|4782|4781|7878
1723123800000|2024-08-08 13:30:00|4779|4778|4781|4780|4785|4784|4776|4775|14410
1723124100000|2024-08-08 13:35:00|4780|4779|4787|4785|4788|4786|4780|4779|592613
1723124400000|2024-08-08 13:40:00|4786|4784|4786|4785|4791|4789|4785|4784|76113
1723124700000|2024-08-08 13:45:00|4788|4787|4789|4788|4793|4792|4786|4785|11392
1723125000000|2024-08-08 13:50:00|4788|4787|4792|4791|4793|4792|4787|4786|11444
1723125300000|2024-08-08 13:55:00|4793|4792|4792|4791|4793|4792|4789|4788|635665
1723125600000|2024-08-08 14:00:00|4791|4790|4793|4792|4797|4796|4791|4790|669405
1723125900000|2024-08-08 14:05:00|4794|4793|4795|4794|4796|4795|4793|4792|55320
1723126200000|2024-08-08 14:10:00|4794|4793|4797|4796|4797|4796|4794|4793|6375
1723126500000|2024-08-08 14:15:00|4796|4795|4791|4790|4797|4796|4791|4790|5827
1723126800000|2024-08-08 14:20:00|4792|4791|4797|4795|4797|4796|4792|4791|6159
1723127100000|2024-08-08 14:25:00|4798|4796|4795|4793|4798|4797|4794|4793|5000
1723127400000|2024-08-08 14:30:00|4794|4794|4797|4796|4799|4797|4794|4793|5872
1723127700000|2024-08-08 14:35:00|4798|4795|4797|4796|4798|4797|4796|4795|5101
1723128000000|2024-08-08 14:40:00|4798|4797|4793|4792|4798|4797|4792|4791|8064
1723128300000|2024-08-08 14:45:00|4794|4793|4793|4792|4795|4794|4792|4791|9191
1723128600000|2024-08-08 14:50:00|4792|4791|4791|4790|4794|4793|4791|4790|7168
1723128900000|2024-08-08 14:55:00|4792|4791|4792|4791|4792|4791|4791|4790|3660
1723129200000|2024-08-08 15:00:00|4791|4790|4790|4789|4792|4791|4790|4789|8746
1723129500000|2024-08-08 15:05:00|4789|4788|4788|4787|4789|4788|4787|4786|10941
1723129800000|2024-08-08 15:10:00|4787|4786|4779|4778|4787|4786|4779|4778|11230
1723130100000|2024-08-08 15:15:00|4780|4779|4779|4778|4780|4779|4778|4777|4632
1723130400000|2024-08-08 15:20:00|4780|4779|4779|4777|4782|4781|4778|4777|9428
1723130700000|2024-08-08 15:25:00|4778|4778|4777|4776|4780|4779|4777|4776|11094
1723186800000|2024-08-09 07:00:00|4760|4751|4753|4749|4760|4754|4746|4743|37834
1723187100000|2024-08-09 07:05:00|4755|4752|4762|4759|4762|4760|4751|4748|4970
1723187400000|2024-08-09 07:10:00|4761|4758|4762|4760|4764|4762|4758|4757|3085
1723187700000|2024-08-09 07:15:00|4761|4759|4758|4756|4765|4763|4758|4756|4480
1723188000000|2024-08-09 07:20:00|4759|4757|4754|4752|4761|4759|4753|4752|2084
1723188300000|2024-08-09 07:25:00|4753|4751|4754|4753|4757|4755|4753|4751|2645
1723188600000|2024-08-09 07:30:00|4753|4752|4750|4748|4754|4753|4748|4747|16660
1723188900000|2024-08-09 07:35:00|4751|4749|4751|4750|4754|4752|4750|4748|3115
1723189200000|2024-08-09 07:40:00|4752|4751|4750|4749|4754|4753|4750|4749|4414
1723189500000|2024-08-09 07:45:00|4752|4750|4756|4755|4757|4755|4752|4750|7213
1723189800000|2024-08-09 07:50:00|4757|4756|4755|4753|4757|4756|4753|4752|3849
1723190100000|2024-08-09 07:55:00|4756|4754|4763|4762|4763|4762|4756|4754|5711
1723190400000|2024-08-09 08:00:00|4765|4763|4765|4764|4766|4764|4761|4759|5089
1723190700000|2024-08-09 08:05:00|4766|4765|4766|4764|4767|4766|4765|4764|1812
1723191000000|2024-08-09 08:10:00|4767|4765|4767|4765|4768|4767|4766|4764|1637
1723191300000|2024-08-09 08:15:00|4768|4766|4765|4763|4768|4766|4764|4762|2954
1723191600000|2024-08-09 08:20:00|4764|4764|4762|4761|4765|4764|4761|4760|2513
1723191900000|2024-08-09 08:25:00|4763|4762|4761|4760|4765|4764|4761|4760|7200
1723192200000|2024-08-09 08:30:00|4760|4759|4761|4760|4762|4761|4759|4758|2006
1723192500000|2024-08-09 08:35:00|4763|4761|4762|4761|4763|4762|4762|4761|1755
1723192800000|2024-08-09 08:40:00|4761|4760|4762|4761|4764|4762|4760|4759|3428
1723193100000|2024-08-09 08:45:00|4761|4759|4762|4760|4764|4762|4760|4759|3985
1723193400000|2024-08-09 08:50:00|4763|4761|4769|4768|4769|4768|4763|4761|2405
1723193700000|2024-08-09 08:55:00|4770|4767|4767|4765|4770|4767|4766|4765|3283
1723194000000|2024-08-09 09:00:00|4766|4766|4770|4768|4770|4769|4766|4766|3369
1723194300000|2024-08-09 09:05:00|4771|4769|4771|4770|4773|4772|4770|4768|5784
1723194600000|2024-08-09 09:10:00|4772|4771|4770|4768|4773|4772|4770|4768|3596
1723194900000|2024-08-09 09:15:00|4771|4769|4768|4767|4773|4771|4768|4767|2949
1723195200000|2024-08-09 09:20:00|4769|4768|4769|4767|4770|4769|4768|4766|1026
1723195500000|2024-08-09 09:25:00|4768|4766|4769|4768|4769|4768|4765|4764|1584
1723195800000|2024-08-09 09:30:00|4770|4767|4767|4765|4770|4767|4765|4764|4697
1723196100000|2024-08-09 09:35:00|4766|4766|4767|4766|4768|4767|4764|4762|14078
1723196400000|2024-08-09 09:40:00|4765|4764|4764|4763|4767|4766|4763|4762|7867
1723196700000|2024-08-09 09:45:00|4766|4765|4765|4764|4767|4765|4763|4762|6238
1723197000000|2024-08-09 09:50:00|4766|4765|4767|4765|4768|4767|4765|4764|5773
1723197300000|2024-08-09 09:55:00|4766|4766|4767|4766|4768|4767|4766|4765|3131
1723197600000|2024-08-09 10:00:00|4766|4764|4769|4768|4769|4768|4765|4764|7737
1723197900000|2024-08-09 10:05:00|4770|4769|4771|4769|4771|4769|4769|4769|4709
1723198200000|2024-08-09 10:10:00|4772|4770|4771|4769|4772|4771|4770|4769|5469
1723198500000|2024-08-09 10:15:00|4770|4770|4772|4770|4772|4771|4770|4770|3933
1723198800000|2024-08-09 10:20:00|4771|4772|4773|4771|4773|4772|4771|4770|3883
1723199100000|2024-08-09 10:25:00|4772|4770|4773|4772|4774|4772|4771|4770|5877
1723199400000|2024-08-09 10:30:00|4774|4771|4773|4771|4774|4773|4771|4770|8021
1723199700000|2024-08-09 10:35:00|4772|4772|4769|4768|4772|4772|4769|4768|2846
1723200000000|2024-08-09 10:40:00|4770|4767|4769|4768|4770|4768|4766|4765|9309
1723200300000|2024-08-09 10:45:00|4770|4769|4769|4768|4770|4769|4768|4767|2630
1723200600000|2024-08-09 10:50:00|4768|4767|4768|4767|4768|4767|4768|4767|2214
1723200900000|2024-08-09 10:55:00|4767|4766|4766|4764|4767|4766|4765|4764|13739
1723201200000|2024-08-09 11:00:00|4767|4765|4767|4766|4768|4767|4767|4765|2484
1723201500000|2024-08-09 11:05:00|4766|4765|4766|4765|4768|4766|4766|4765|2653
1723201800000|2024-08-09 11:10:00|4765|4764|4766|4765|4767|4766|4765|4764|3216
1723202100000|2024-08-09 11:15:00|4767|4766|4768|4767|4769|4768|4767|4766|3528
1723202400000|2024-08-09 11:20:00|4767|4766|4767|4766|4769|4768|4767|4766|3356
1723202700000|2024-08-09 11:25:00|4766|4765|4764|4763|4766|4766|4763|4762|3183
1723203000000|2024-08-09 11:30:00|4765|4764|4763|4762|4765|4764|4762|4761|3147
1723203300000|2024-08-09 11:35:00|4762|4761|4763|4762|4763|4762|4761|4760|4020
1723203600000|2024-08-09 11:40:00|4764|4763|4764|4763|4766|4765|4764|4763|2013
1723203900000|2024-08-09 11:45:00|4765|4764|4769|4768|4769|4768|4765|4764|1925
1723204200000|2024-08-09 11:50:00|4770|4769|4768|4767|4770|4769|4768|4767|2574
1723204500000|2024-08-09 11:55:00|4767|4766|4769|4768|4769|4768|4766|4765|4309
1723204800000|2024-08-09 12:00:00|4768|4766|4765|4764|4768|4767|4765|4764|6161
1723205100000|2024-08-09 12:05:00|4766|4765|4761|4760|4766|4765|4760|4759|9343
1723205400000|2024-08-09 12:10:00|4762|4761|4759|4758|4763|4762|4759|4758|6032
1723205700000|2024-08-09 12:15:00|4760|4759|4761|4759|4761|4760|4760|4759|3221
1723206000000|2024-08-09 12:20:00|4760|4760|4758|4757|4761|4760|4758|4757|21656
1723206300000|2024-08-09 12:25:00|4759|4758|4758|4757|4760|4759|4758|4757|2887
1723206600000|2024-08-09 12:30:00|4759|4758|4758|4757|4761|4760|4758|4757|6989
1723206900000|2024-08-09 12:35:00|4757|4756|4756|4755|4758|4757|4756|4755|2124
1723207200000|2024-08-09 12:40:00|4757|4756|4755|4754|4757|4756|4752|4751|7709
1723207500000|2024-08-09 12:45:00|4756|4755|4759|4758|4759|4758|4756|4755|4286
1723207800000|2024-08-09 12:50:00|4758|4757|4758|4757|4758|4757|4757|4756|3382
1723208100000|2024-08-09 12:55:00|4759|4758|4758|4756|4759|4758|4757|4756|3574
1723208400000|2024-08-09 13:00:00|4759|4758|4760|4759|4761|4759|4757|4756|4096
1723208700000|2024-08-09 13:05:00|4761|4760|4762|4761|4763|4761|4761|4760|2371
1723209000000|2024-08-09 13:10:00|4763|4762|4765|4764|4768|4766|4762|4762|4097
1723209300000|2024-08-09 13:15:00|4764|4763|4758|4757|4765|4763|4758|4757|6287
1723209600000|2024-08-09 13:20:00|4759|4758|4760|4759|4761|4760|4758|4758|10459
1723209900000|2024-08-09 13:25:00|4759|4758|4759|4757|4760|4759|4758|4757|4119
1723210200000|2024-08-09 13:30:00|4758|4758|4755|4754|4760|4759|4753|4752|12320
1723210500000|2024-08-09 13:35:00|4756|4755|4754|4752|4758|4757|4753|4752|9801
1723210800000|2024-08-09 13:40:00|4753|4751|4751|4750|4753|4751|4751|4750|12922
1723211100000|2024-08-09 13:45:00|4750|4749|4743|4741|4752|4751|4742|4741|7663
1723211400000|2024-08-09 13:50:00|4742|4742|4750|4749|4750|4749|4742|4741|6496
1723211700000|2024-08-09 13:55:00|4749|4748|4751|4750|4754|4753|4749|4748|11651
1723212000000|2024-08-09 14:00:00|4752|4749|4745|4743|4754|4753|4744|4743|17583
1723212300000|2024-08-09 14:05:00|4746|4744|4748|4747|4749|4748|4744|4743|24319
1723212600000|2024-08-09 14:10:00|4749|4748|4745|4744|4750|4748|4744|4743|5965
1723212900000|2024-08-09 14:15:00|4744|4743|4736|4734|4744|4743|4735|4734|14299
1723213200000|2024-08-09 14:20:00|4737|4736|4742|4741|4742|4741|4735|4734|8875
1723213500000|2024-08-09 14:25:00|4743|4742|4744|4743|4746|4745|4743|4742|4543
1723213800000|2024-08-09 14:30:00|4745|4742|4744|4742|4746|4745|4741|4740|6519
1723214100000|2024-08-09 14:35:00|4743|4743|4742|4741|4745|4743|4740|4738|10648
1723214400000|2024-08-09 14:40:00|4743|4742|4743|4742|4747|4745|4740|4739|20356
1723214700000|2024-08-09 14:45:00|4744|4743|4738|4737|4744|4743|4735|4734|13823
1723215000000|2024-08-09 14:50:00|4739|4738|4737|4736|4742|4741|4737|4736|10295
1723215300000|2024-08-09 14:55:00|4738|4737|4740|4739|4744|4743|4737|4736|9360
1723215600000|2024-08-09 15:00:00|||||||||19180
1723215900000|2024-08-09 15:05:00|4739|4738|4740|4739|4740|4739|4738|4737|8013
1723216200000|2024-08-09 15:10:00|4743|4742|4743|4742|4743|4742|4743|4742|14116
1723216500000|2024-08-09 15:15:00|4742|4741|4743|4742|4743|4742|4742|4741|9084
1723216800000|2024-08-09 15:20:00|||||||||8737
1723217100000|2024-08-09 15:25:00|4742|4741|4742|4741|4743|4742|4742|4741|14403
1723446000000|2024-08-12 07:00:00|4727|4723|4721|4718|4730|4727|4715|4713|165462
1723446300000|2024-08-12 07:05:00|4720|4719|4719|4717|4720|4719|4717|4714|2463
1723446600000|2024-08-12 07:10:00|4718|4715|4717|4715|4722|4720|4716|4714|11020
1723446900000|2024-08-12 07:15:00|4716|4716|4715|4713|4717|4716|4713|4712|4864
1723447200000|2024-08-12 07:20:00|4714|4714|4713|4711|4715|4714|4711|4710|3396
1723447500000|2024-08-12 07:25:00|4712|4712|4714|4712|4715|4713|4711|4710|4081
1723447800000|2024-08-12 07:30:00|4713|4713|4711|4709|4715|4713|4710|4709|6142
1723448100000|2024-08-12 07:35:00|4710|4710|4715|4714|4716|4714|4710|4708|6134
1723448400000|2024-08-12 07:40:00|4716|4715|4716|4715|4718|4716|4714|4713|6200
1723448700000|2024-08-12 07:45:00|4717|4717|4721|4719|4722|4720|4716|4716|3332
1723449000000|2024-08-12 07:50:00|4723|4721|4729|4727|4730|4728|4722|4721|3336
1723449300000|2024-08-12 07:55:00|4730|4728|4732|4730|4732|4730|4728|4727|2223
1723449600000|2024-08-12 08:00:00|4731|4731|4728|4727|4735|4734|4728|4726|5183
1723449900000|2024-08-12 08:05:00|4729|4729|4730|4729|4732|4730|4728|4728|5923
1723450200000|2024-08-12 08:10:00|4729|4728|4731|4729|4731|4730|4729|4727|2075
1723450500000|2024-08-12 08:15:00|4729|4728|4730|4729|4730|4729|4728|4726|3160
1723450800000|2024-08-12 08:20:00|4729|4728|4727|4726|4730|4729|4727|4726|4532
1723451100000|2024-08-12 08:25:00|4726|4725|4726|4725|4727|4726|4725|4724|3849
1723451400000|2024-08-12 08:30:00|4728|4727|4729|4728|4729|4728|4728|4727|2782
1723451700000|2024-08-12 08:35:00|4727|4726|4722|4720|4728|4727|4722|4720|3474
1723452000000|2024-08-12 08:40:00|4723|4722|4725|4724|4726|4725|4721|4720|17910
1723452300000|2024-08-12 08:45:00|4726|4725|4720|4719|4726|4725|4720|4719|4295
1723452600000|2024-08-12 08:50:00|4719|4718|4719|4718|4720|4719|4717|4716|3390
1723452900000|2024-08-12 08:55:00|4718|4717|4718|4717|4719|4718|4716|4715|3335
1723453200000|2024-08-12 09:00:00|4719|4718|4721|4720|4723|4722|4719|4718|2557
1723453500000|2024-08-12 09:05:00|4720|4719|4723|4722|4723|4722|4719|4717|3205
1723453800000|2024-08-12 09:10:00|4722|4721|4724|4723|4725|4724|4722|4721|1868
1723454100000|2024-08-12 09:15:00|4723|4722|4724|4723|4724|4723|4723|4722|1848
1723454400000|2024-08-12 09:20:00|4725|4722|4723|4722|4725|4724|4723|4722|2013
1723454700000|2024-08-12 09:25:00|4724|4723|4721|4720|4724|4723|4721|4720|7525
1723455000000|2024-08-12 09:30:00|4720|4719|4721|4720|4722|4721|4720|4719|1802
1723455300000|2024-08-12 09:35:00|4722|4721|4725|4724|4725|4724|4722|4721|2983
1723455600000|2024-08-12 09:40:00|4724|4723|4720|4719|4724|4723|4719|4718|2247
1723455900000|2024-08-12 09:45:00|4719|4718|4722|4721|4722|4721|4719|4718|2876
1723456200000|2024-08-12 09:50:00|4723|4722|4722|4721|4723|4722|4722|4721|3853
1723456500000|2024-08-12 09:55:00|4721|4720|4723|4722|4723|4722|4720|4719|1923
1723456800000|2024-08-12 10:00:00|4724|4723|4725|4724|4725|4724|4724|4723|3558
1723457100000|2024-08-12 10:05:00|4726|4725|4726|4725|4727|4726|4725|4724|2343
1723457400000|2024-08-12 10:10:00|4725|4724|4727|4726|4728|4727|4725|4724|2404
1723457700000|2024-08-12 10:15:00|4728|4727|4724|4723|4728|4727|4724|4723|1602
1723458000000|2024-08-12 10:20:00|4725|4722|4724|4722|4725|4722|4723|4722|1695
1723458300000|2024-08-12 10:25:00|4723|4721|4722|4721|4723|4722|4721|4720|1216
1723458600000|2024-08-12 10:30:00|4723|4722|4722|4721|4724|4723|4722|4721|17863
1723458900000|2024-08-12 10:35:00|4721|4720|4723|4722|4723|4722|4720|4719|5051
1723459200000|2024-08-12 10:40:00|4722|4721|4722|4721|4723|4721|4721|4720|7461
1723459500000|2024-08-12 10:45:00|4723|4722|4723|4722|4723|4722|4722|4721|1496
1723459800000|2024-08-12 10:50:00|4722|4721|4721|4720|4722|4721|4720|4719|2297
1723460100000|2024-08-12 10:55:00|4722|4721|4725|4724|4725|4724|4722|4721|4765
1723460400000|2024-08-12 11:00:00|||||||||7193
1723460700000|2024-08-12 11:05:00|4726|4725|4728|4727|4729|4728|4726|4725|6644
1723461000000|2024-08-12 11:10:00|4727|4726|4729|4728|4730|4728|4727|4726|3149
1723461300000|2024-08-12 11:15:00|4730|4729|4729|4728|4730|4729|4728|4727|2588
1723461600000|2024-08-12 11:20:00|4728|4727|4728|4727|4729|4728|4728|4727|2497
1723461900000|2024-08-12 11:25:00|4729|4728|4728|4727|4729|4728|4727|4726|5232
1723462200000|2024-08-12 11:30:00|4729|4728|4730|4729|4730|4729|4729|4728|1182
1723462500000|2024-08-12 11:35:00|4731|4730|4728|4727|4731|4730|4728|4727|2998
1723462800000|2024-08-12 11:40:00|4729|4728|4729|4728|4730|4728|4729|4727|792
1723463100000|2024-08-12 11:45:00|4728|4727|4728|4727|4729|4728|4728|4727|2806
1723463400000|2024-08-12 11:50:00|4729|4728|4725|4724|4730|4728|4725|4724|2188
1723463700000|2024-08-12 11:55:00|4724|4723|4724|4723|4724|4723|4724|4723|3292
1723464000000|2024-08-12 12:00:00|4723|4722|4719|4718|4723|4722|4718|4717|4569
1723464300000|2024-08-12 12:05:00|4720|4719|4721|4720|4721|4720|4718|4717|4730
1723464600000|2024-08-12 12:10:00|4720|4719|4719|4718|4722|4721|4719|4718|3350
1723464900000|2024-08-12 12:15:00|4718|4717|4719|4717|4719|4718|4718|4717|3731
1723465200000|2024-08-12 12:20:00|4718|4718|4720|4719|4721|4720|4718|4718|1914
1723465500000|2024-08-12 12:25:00|4719|4718|4718|4717|4719|4718|4718|4717|2287
1723465800000|2024-08-12 12:30:00|4719|4718|4713|4712|4719|4718|4713|4712|5596
1723466100000|2024-08-12 12:35:00|4712|4711|4711|4710|4714|4713|4711|4710|2598
1723466400000|2024-08-12 12:40:00|4712|4711|4711|4710|4712|4711|4710|4709|4956
1723466700000|2024-08-12 12:45:00|4714|4713|4714|4713|4716|4715|4713|4712|2989
1723467000000|2024-08-12 12:50:00|4713|4712|4714|4713|4715|4714|4713|4712|2820
1723467300000|2024-08-12 12:55:00|4715|4712|4717|4716|4718|4717|4715|4712|3148
1723467600000|2024-08-12 13:00:00|4716|4715|4717|4716|4718|4717|4716|4715|3360
1723467900000|2024-08-12 13:05:00|4716|4715|4716|4715|4716|4715|4714|4713|3414
1723468200000|2024-08-12 13:10:00|4717|4716|4716|4715|4717|4716|4716|4715|727
1723468500000|2024-08-12 13:15:00|4715|4714|4716|4715|4716|4715|4714|4713|1344
1723468800000|2024-08-12 13:20:00|4715|4714|4717|4716|4717|4716|4714|4713|4272
1723469100000|2024-08-12 13:25:00|4718|4717|4718|4717|4719|4718|4718|4716|7965
1723469400000|2024-08-12 13:30:00|4717|4716|4712|4710|4718|4717|4710|4709|7315
1723469700000|2024-08-12 13:35:00|4711|4711|4704|4703|4712|4711|4704|4703|4503
1723470000000|2024-08-12 13:40:00|4705|4704|4707|4706|4707|4706|4703|4702|4509
1723470300000|2024-08-12 13:45:00|4706|4705|4709|4708|4709|4708|4703|4702|42309
1723470600000|2024-08-12 13:50:00|4710|4709|4708|4707|4713|4711|4707|4706|5822
1723470900000|2024-08-12 13:55:00|4709|4708|4711|4710|4712|4711|4709|4708|6857
1723471200000|2024-08-12 14:00:00|4710|4709|4710|4708|4711|4710|4710|4708|5920
1723471500000|2024-08-12 14:05:00|4708|4707|4709|4708|4711|4710|4708|4707|6426
1723471800000|2024-08-12 14:10:00|4710|4709|4705|4704|4711|4710|4705|4704|7683
1723472100000|2024-08-12 14:15:00|4706|4705|4708|4707|4708|4707|4705|4704|14484
1723472400000|2024-08-12 14:20:00|4707|4706|4710|4709|4710|4709|4707|4706|5512
1723472700000|2024-08-12 14:25:00|4711|4710|4712|4711|4713|4712|4711|4710|15935
1723473000000|2024-08-12 14:30:00|4711|4710|4715|4714|4715|4714|4710|4709|577444
1723473300000|2024-08-12 14:35:00|4714|4713|4713|4712|4714|4713|4711|4710|6556
1723473600000|2024-08-12 14:40:00|4712|4711|4714|4713|4715|4714|4711|4710|3816
1723473900000|2024-08-12 14:45:00|4715|4714|4715|4714|4717|4716|4714|4713|105834
1723474200000|2024-08-12 14:50:00|4716|4715|4717|4716|4717|4716|4716|4715|4687
1723474500000|2024-08-12 14:55:00|4716|4715|4719|4718|4719|4718|4716|4715|4388
1723474800000|2024-08-12 15:00:00|4720|4719|4714|4713|4721|4720|4714|4713|6810
1723475100000|2024-08-12 15:05:00|4713|4712|4711|4710|4714|4713|4711|4710|7912
1723475400000|2024-08-12 15:10:00|4712|4711|4713|4712|4714|4713|4711|4710|6938
1723475700000|2024-08-12 15:15:00|4714|4713|4717|4716|4717|4716|4713|4712|6967
1723476000000|2024-08-12 15:20:00|4716|4715|4714|4713|4717|4716|4713|4712|8865
1723476300000|2024-08-12 15:25:00|4713|4712|4715|4713|4716|4715|4711|4710|8190
1723532400000|2024-08-13 07:00:00|4720|4714|4736|4734|4736|4734|4716|4714|10082
1723532700000|2024-08-13 07:05:00|4734|4732|4729|4727|4734|4733|4728|4726|5954
1723533000000|2024-08-13 07:10:00|4731|4728|4722|4720|4731|4729|4721|4720|4328
1723533300000|2024-08-13 07:15:00|4721|4721|4721|4719|4725|4723|4718|4717|3521
1723533600000|2024-08-13 07:20:00|4720|4720|4722|4721|4723|4722|4720|4719|12606
1723533900000|2024-08-13 07:25:00|4723|4720|4721|4720|4724|4722|4720|4719|2424
1723534200000|2024-08-13 07:30:00|4722|4721|4719|4718|4724|4722|4717|4715|2687
1723534500000|2024-08-13 07:35:00|4720|4719|4714|4713|4721|4719|4714|4713|5105
1723534800000|2024-08-13 07:40:00|4715|4714|4719|4718|4719|4718|4714|4713|8653
1723535100000|2024-08-13 07:45:00|4720|4719|4719|4717|4723|4721|4719|4717|78392
1723535400000|2024-08-13 07:50:00|4718|4716|4720|4719|4721|4720|4718|4716|3437
1723535700000|2024-08-13 07:55:00|4721|4720|4720|4718|4721|4720|4718|4717|3330
1723536000000|2024-08-13 08:00:00|4719|4717|4719|4718|4722|4721|4718|4717|11924
1723536300000|2024-08-13 08:05:00|4720|4719|4719|4718|4720|4719|4716|4715|6477
1723536600000|2024-08-13 08:10:00|4718|4717|4719|4718|4719|4718|4717|4716|75280
1723536900000|2024-08-13 08:15:00|4718|4717|4721|4720|4723|4722|4717|4716|9168
1723537200000|2024-08-13 08:20:00|4720|4719|4721|4719|4722|4721|4720|4719|3628
1723537500000|2024-08-13 08:25:00|4720|4720|4721|4720|4723|4722|4720|4719|3478
1723537800000|2024-08-13 08:30:00|4720|4719|4720|4719|4721|4720|4718|4717|3773
1723538100000|2024-08-13 08:35:00|4721|4720|4720|4718|4722|4720|4717|4716|4453
1723538400000|2024-08-13 08:40:00|4719|4717|4719|4717|4720|4718|4718|4717|2565
1723538700000|2024-08-13 08:45:00|4718|4718|4716|4715|4719|4718|4715|4714|11996
1723539000000|2024-08-13 08:50:00|4717|4716|4718|4717|4719|4718|4717|4716|3961
1723539300000|2024-08-13 08:55:00|4717|4716|4718|4716|4718|4716|4717|4716|3816
1723539600000|2024-08-13 09:00:00|4717|4715|4717|4716|4718|4717|4716|4715|5821
1723539900000|2024-08-13 09:05:00|4718|4717|4717|4716|4718|4717|4717|4716|1369
1723540200000|2024-08-13 09:10:00|4716|4715|4717|4716|4717|4716|4716|4715|1554
1723540500000|2024-08-13 09:15:00|4716|4715|4717|4716|4717|4716|4715|4714|2554
1723540800000|2024-08-13 09:20:00|4718|4717|4718|4717|4718|4717|4717|4716|1794
1723541100000|2024-08-13 09:25:00|4717|4716|4716|4715|4717|4716|4716|4715|2916
1723541400000|2024-08-13 09:30:00|4717|4716|4715|4714|4717|4716|4715|4714|2313
1723541700000|2024-08-13 09:35:00|||||||||785
1723542000000|2024-08-13 09:40:00|4714|4713|4713|4712|4714|4713|4712|4711|10731
1723542300000|2024-08-13 09:45:00|4714|4713|4712|4711|4714|4713|4711|4710|5384
1723542600000|2024-08-13 09:50:00|4713|4712|4712|4711|4714|4713|4712|4711|5803
1723542900000|2024-08-13 09:55:00|4710|4709|4711|4710|4711|4710|4710|4709|823
1723543200000|2024-08-13 10:00:00|4710|4709|4709|4708|4711|4709|4706|4705|2122
1723543500000|2024-08-13 10:05:00|4710|4709|4708|4707|4711|4710|4708|4707|2905
1723543800000|2024-08-13 10:10:00|4707|4706|4706|4705|4707|4706|4700|4699|7134
1723544100000|2024-08-13 10:15:00|4705|4704|4703|4702|4705|4704|4703|4702|5473
1723544400000|2024-08-13 10:20:00|4704|4703|4704|4702|4705|4704|4703|4702|4311
1723544700000|2024-08-13 10:25:00|4705|4704|4708|4707|4708|4707|4705|4704|47573
1723545000000|2024-08-13 10:30:00|4709|4708|4710|4709|4711|4709|4708|4707|5013
1723545300000|2024-08-13 10:35:00|4711|4710|4712|4710|4712|4710|4709|4708|1554
1723545600000|2024-08-13 10:40:00|4711|4711|4712|4711|4714|4713|4711|4710|4356
1723545900000|2024-08-13 10:45:00|4711|4710|4714|4713|4715|4713|4711|4710|4288
1723546200000|2024-08-13 10:50:00|4715|4714|4715|4714|4716|4715|4714|4713|2763
1723546500000|2024-08-13 10:55:00|4716|4716|4716|4715|4717|4716|4715|4715|2257
1723546800000|2024-08-13 11:00:00|4715|4714|4716|4715|4718|4716|4714|4713|4740
1723547100000|2024-08-13 11:05:00|4715|4714|4715|4714|4718|4716|4715|4714|3569
1723547400000|2024-08-13 11:10:00|4716|4715|4718|4716|4718|4717|4715|4715|2817
1723547700000|2024-08-13 11:15:00|4719|4717|4719|4717|4721|4719|4718|4717|4110
1723548000000|2024-08-13 11:20:00|4718|4718|4718|4716|4719|4718|4717|4716|1845
1723548300000|2024-08-13 11:25:00|4717|4717|4717|4716|4718|4717|4717|4716|3404
1723548600000|2024-08-13 11:30:00|4718|4717|4717|4716|4718|4717|4717|4716|3198
1723548900000|2024-08-13 11:35:00|4718|4717|4720|4719|4722|4720|4718|4717|7238
1723549200000|2024-08-13 11:40:00|4719|4718|4717|4716|4720|4718|4717|4715|1790
1723549500000|2024-08-13 11:45:00|4718|4717|4718|4717|4719|4717|4717|4716|1626
1723549800000|2024-08-13 11:50:00|4719|4718|4716|4715|4719|4718|4716|4715|1054
1723550100000|2024-08-13 11:55:00|4717|4716|4716|4715|4720|4718|4716|4715|3624
1723550400000|2024-08-13 12:00:00|4717|4716|4718|4716|4718|4717|4716|4716|2804
1723550700000|2024-08-13 12:05:00|4719|4717|4719|4717|4719|4718|4717|4716|34059
1723551000000|2024-08-13 12:10:00|4718|4716|4718|4716|4721|4719|4717|4716|1274
1723551300000|2024-08-13 12:15:00|4717|4717|4718|4717|4719|4717|4717|4716|4335
1723551600000|2024-08-13 12:20:00|4719|4718|4721|4719|4722|4721|4718|4717|3510
1723551900000|2024-08-13 12:25:00|4720|4720|4727|4723|4727|4723|4720|4718|2775
1723552200000|2024-08-13 12:30:00|4728|4725|4715|4714|4728|4725|4713|4712|5230
1723552500000|2024-08-13 12:35:00|4716|4715|4710|4708|4716|4715|4709|4708|3243
1723552800000|2024-08-13 12:40:00|4711|4709|4708|4706|4711|4710|4707|4705|4765
1723553100000|2024-08-13 12:45:00|4709|4707|4708|4707|4709|4708|4706|4704|4750
1723553400000|2024-08-13 12:50:00|4709|4708|4710|4708|4710|4709|4708|4707|3405
1723553700000|2024-08-13 12:55:00|4709|4709|4712|4710|4712|4711|4709|4708|4181
1723554000000|2024-08-13 13:00:00|4713|4711|4713|4712|4715|4714|4712|4711|5052
1723554300000|2024-08-13 13:05:00|4714|4713|4711|4709|4715|4713|4710|4709|9424
1723554600000|2024-08-13 13:10:00|4712|4710|4715|4714|4715|4714|4712|4710|6001
1723554900000|2024-08-13 13:15:00|4714|4713|4717|4715|4717|4716|4714|4713|5216
1723555200000|2024-08-13 13:20:00|4716|4716|4717|4716|4718|4717|4716|4715|5095
1723555500000|2024-08-13 13:25:00|4718|4715|4716|4715|4718|4716|4716|4715|5389
1723555800000|2024-08-13 13:30:00|4715|4714|4721|4720|4722|4721|4711|4710|9110
1723556100000|2024-08-13 13:35:00|4720|4719|4722|4721|4723|4722|4720|4719|12087
1723556400000|2024-08-13 13:40:00|4720|4719|4717|4716|4722|4721|4715|4714|5593
1723556700000|2024-08-13 13:45:00|4718|4717|4718|4717|4722|4720|4717|4716|7389
1723557000000|2024-08-13 13:50:00|4719|4718|4716|4714|4719|4718|4715|4714|5918
1723557300000|2024-08-13 13:55:00|4715|4715|4716|4715|4716|4715|4712|4711|7747
1723557600000|2024-08-13 14:00:00|4715|4713|4714|4713|4717|4716|4713|4712|7179
1723557900000|2024-08-13 14:05:00|4715|4714|4713|4712|4716|4715|4713|4712|5823
1723558200000|2024-08-13 14:10:00|4714|4713|4712|4711|4716|4714|4711|4710|9258
1723558500000|2024-08-13 14:15:00|4713|4712|4710|4709|4713|4712|4709|4708|5665
1723558800000|2024-08-13 14:20:00|4709|4708|4712|4711|4714|4712|4709|4708|6417
1723559100000|2024-08-13 14:25:00|4714|4713|4719|4718|4720|4719|4713|4712|6760
1723559400000|2024-08-13 14:30:00|4718|4717|4713|4712|4719|4718|4713|4712|5283
1723559700000|2024-08-13 14:35:00|4714|4711|4713|4712|4714|4712|4711|4710|6823
1723560000000|2024-08-13 14:40:00|4712|4711|4710|4709|4713|4712|4709|4708|7621
1723560300000|2024-08-13 14:45:00|4711|4710|4714|4713|4715|4714|4710|4709|7587
1723560600000|2024-08-13 14:50:00|4715|4714|4715|4713|4716|4715|4714|4713|3723
1723560900000|2024-08-13 14:55:00|4714|4714|4713|4712|4715|4714|4713|4712|2938
1723561200000|2024-08-13 15:00:00|4714|4713|4717|4716|4717|4716|4714|4713|8521
1723561500000|2024-08-13 15:05:00|4718|4717|4717|4716|4721|4720|4716|4714|9083
1723561800000|2024-08-13 15:10:00|4718|4717|4720|4719|4720|4719|4717|4717|11779
1723562100000|2024-08-13 15:15:00|4719|4718|4719|4718|4721|4720|4718|4717|7423
1723562400000|2024-08-13 15:20:00|4718|4717|4721|4720|4722|4721|4718|4717|14239
1723562700000|2024-08-13 15:25:00|4722|4721|4724|4722|4724|4723|4721|4720|17597
1723618800000|2024-08-14 07:00:00|4754|4750|4752|4750|4756|4754|4748|4746|8367
1723619100000|2024-08-14 07:05:00|4751|4751|4756|4754|4759|4758|4751|4750|7650
1723619400000|2024-08-14 07:10:00|4757|4755|4759|4757|4764|4761|4754|4753|9105
1723619700000|2024-08-14 07:15:00|4760|4758|4764|4763|4764|4763|4759|4757|3615
1723620000000|2024-08-14 07:20:00|4765|4762|4770|4768|4771|4769|4764|4762|5625
1723620300000|2024-08-14 07:25:00|4769|4767|4769|4767|4771|4769|4767|4766|4247
1723620600000|2024-08-14 07:30:00|4770|4768|4771|4769|4774|4772|4770|4767|5167
1723620900000|2024-08-14 07:35:00|4770|4770|4767|4766|4771|4770|4766|4764|6015
1723621200000|2024-08-14 07:40:00|4766|4765|4765|4764|4767|4766|4764|4763|10626
1723621500000|2024-08-14 07:45:00|4763|4762|4762|4761|4764|4763|4762|4760|4242
1723621800000|2024-08-14 07:50:00|4765|4763|4764|4762|4766|4765|4763|4762|7036
1723622100000|2024-08-14 07:55:00|4762|4763|4762|4760|4763|4763|4760|4759|2621
1723622400000|2024-08-14 08:00:00|4760|4759|4757|4756|4761|4759|4757|4756|5437
1723622700000|2024-08-14 08:05:00|4758|4757|4760|4759|4760|4759|4757|4757|3690
1723623000000|2024-08-14 08:10:00|4761|4760|4766|4765|4766|4765|4761|4760|6578
1723623300000|2024-08-14 08:15:00|4767|4766|4764|4763|4768|4767|4764|4763|3953
1723623600000|2024-08-14 08:20:00|4763|4762|4763|4762|4764|4763|4763|4761|2934
1723623900000|2024-08-14 08:25:00|4764|4761|4761|4760|4764|4763|4761|4760|2041
1723624200000|2024-08-14 08:30:00|4762|4761|4762|4761|4763|4762|4761|4760|3788
1723624500000|2024-08-14 08:35:00|4763|4762|4761|4760|4764|4763|4761|4760|4028
1723624800000|2024-08-14 08:40:00|4762|4761|4766|4765|4766|4765|4761|4760|2157
1723625100000|2024-08-14 08:45:00|4765|4764|4760|4758|4766|4765|4760|4758|7252
1723625400000|2024-08-14 08:50:00|4759|4757|4759|4758|4760|4759|4758|4757|3344
1723625700000|2024-08-14 08:55:00|4760|4759|4760|4758|4760|4759|4760|4758|898
1723626000000|2024-08-14 09:00:00|4759|4757|4759|4757|4759|4758|4757|4756|3674
1723626300000|2024-08-14 09:05:00|4758|4758|4759|4758|4759|4758|4758|4757|883
1723626600000|2024-08-14 09:10:00|4758|4757|4758|4756|4759|4758|4756|4755|1672
1723626900000|2024-08-14 09:15:00|4759|4757|4758|4757|4760|4758|4758|4757|1846
1723627200000|2024-08-14 09:20:00|4759|4758|4757|4756|4759|4758|4757|4756|2861
1723627500000|2024-08-14 09:25:00|4756|4755|4756|4755|4757|4755|4756|4754|1737
1723627800000|2024-08-14 09:30:00|4754|4754|4754|4753|4754|4754|4753|4752|1780
1723628100000|2024-08-14 09:35:00|4753|4752|4753|4752|4753|4752|4752|4751|4169
1723628400000|2024-08-14 09:40:00|4752|4751|4753|4752|4753|4752|4752|4751|3243
1723628700000|2024-08-14 09:45:00|4754|4753|4755|4754|4755|4754|4754|4753|3874
1723629000000|2024-08-14 09:50:00|4754|4753|4753|4752|4755|4754|4753|4752|3204
1723629300000|2024-08-14 09:55:00|4752|4751|4753|4752|4753|4752|4751|4750|2776
1723629600000|2024-08-14 10:00:00|4755|4754|4753|4752|4756|4754|4753|4752|2934
1723629900000|2024-08-14 10:05:00|4754|4753|4752|4751|4755|4753|4752|4751|2397
1723630200000|2024-08-14 10:10:00|4751|4750|4751|4750|4751|4750|4751|4750|1626
1723630500000|2024-08-14 10:15:00|4752|4751|4750|4749|4752|4751|4750|4749|4447
1723630800000|2024-08-14 10:20:00|4751|4750|4752|4751|4752|4751|4750|4749|3789
1723631100000|2024-08-14 10:25:00|4751|4750|4750|4749|4752|4751|4750|4749|2281
1723631400000|2024-08-14 10:30:00|4751|4750|4752|4751|4752|4751|4751|4750|684
1723631700000|2024-08-14 10:35:00|4751|4750|4751|4750|4751|4750|4751|4750|1349
1723632000000|2024-08-14 10:40:00|4752|4751|4752|4751|4752|4751|4752|4751|4159
1723632300000|2024-08-14 10:45:00|4753|4752|4756|4754|4756|4755|4753|4751|4698
1723632600000|2024-08-14 10:50:00|4755|4755|4756|4755|4756|4755|4754|4753|3988
1723632900000|2024-08-14 10:55:00|4755|4754|4751|4750|4755|4754|4751|4750|6172
1723633200000|2024-08-14 11:00:00|4750|4749|4750|4749|4753|4752|4750|4749|8286
1723633500000|2024-08-14 11:05:00|||||||||2133
1723633800000|2024-08-14 11:10:00|4749|4748|4746|4745|4749|4748|4746|4745|28149
1723634100000|2024-08-14 11:15:00|4745|4744|4744|4743|4745|4744|4744|4743|2054
1723634400000|2024-08-14 11:20:00|4743|4742|4744|4742|4744|4742|4743|4742|1132
1723634700000|2024-08-14 11:25:00|4745|4743|4745|4744|4745|4744|4744|4743|2913
1723635000000|2024-08-14 11:30:00|4746|4745|4748|4747|4748|4747|4746|4745|3528
1723635300000|2024-08-14 11:35:00|4747|4746|4747|4746|4748|4747|4747|4746|6801
1723635600000|2024-08-14 11:40:00|4748|4747|4744|4743|4748|4747|4744|4743|4571
1723635900000|2024-08-14 11:45:00|4743|4742|4744|4742|4744|4743|4743|4741|2643
1723636200000|2024-08-14 11:50:00|4743|4743|4742|4741|4743|4743|4742|4741|4143
1723636500000|2024-08-14 11:55:00|4741|4740|4732|4731|4741|4740|4730|4729|13626
1723636800000|2024-08-14 12:00:00|4731|4730|4717|4715|4732|4731|4702|4699|48308
1723637100000|2024-08-14 12:05:00|4716|4714|4718|4716|4723|4722|4713|4712|43612
1723637400000|2024-08-14 12:10:00|4714|4713|4704|4703|4721|4719|4698|4697|96519
1723637700000|2024-08-14 12:15:00|4705|4701|4706|4704|4707|4706|4702|4701|20767
1723638000000|2024-08-14 12:20:00|4707|4705|4702|4701|4707|4705|4694|4693|42441
1723638300000|2024-08-14 12:25:00|4703|4702|4704|4703|4707|4706|4703|4702|39171
1723638600000|2024-08-14 12:30:00|4706|4704|4696|4695|4707|4705|4693|4692|25839
1723638900000|2024-08-14 12:35:00|4697|4696|4699|4698|4700|4698|4692|4691|16028
1723639200000|2024-08-14 12:40:00|4698|4697|4694|4692|4703|4702|4694|4692|47744
1723639500000|2024-08-14 12:45:00|4693|4693|4698|4696|4699|4698|4693|4693|7985
1723639800000|2024-08-14 12:50:00|4695|4694|4695|4694|4699|4697|4694|4693|5580
1723640100000|2024-08-14 12:55:00|4694|4693|4678|4676|4695|4693|4678|4676|61170
1723640400000|2024-08-14 13:00:00|4677|4677|4677|4676|4682|4680|4675|4673|44219
1723640700000|2024-08-14 13:05:00|4678|4677|4689|4687|4690|4688|4676|4674|33214
1723641000000|2024-08-14 13:10:00|4690|4688|4688|4687|4694|4693|4688|4687|9701
1723641300000|2024-08-14 13:15:00|4689|4688|4696|4694|4696|4695|4688|4686|10065
1723641600000|2024-08-14 13:20:00|4697|4696|4708|4706|4708|4707|4697|4696|38050
1723641900000|2024-08-14 13:25:00|4707|4707|4712|4711|4714|4712|4707|4707|8112
1723642200000|2024-08-14 13:30:00|4713|4712|4711|4710|4714|4713|4708|4707|12646
1723642500000|2024-08-14 13:35:00|4710|4709|4708|4707|4711|4710|4707|4706|9502
1723642800000|2024-08-14 13:40:00|4706|4705|4713|4712|4714|4713|4706|4705|7544
1723643100000|2024-08-14 13:45:00|4714|4713|4714|4713|4714|4713|4710|4709|7277
1723643400000|2024-08-14 13:50:00|4713|4712|4712|4711|4716|4714|4708|4707|10907
1723643700000|2024-08-14 13:55:00|4711|4710|4719|4718|4723|4722|4710|4709|21656
1723644000000|2024-08-14 14:00:00|4720|4719|4718|4717|4721|4720|4716|4715|7016
1723644300000|2024-08-14 14:05:00|4719|4718|4724|4723|4724|4723|4719|4718|7689
1723644600000|2024-08-14 14:10:00|4725|4724|4728|4727|4729|4727|4725|4724|5103
1723644900000|2024-08-14 14:15:00|4729|4728|4732|4731|4734|4733|4729|4728|7854
1723645200000|2024-08-14 14:20:00|4731|4730|4737|4736|4737|4736|4731|4730|9122
1723645500000|2024-08-14 14:25:00|4736|4735|4733|4732|4736|4735|4733|4732|327633
1723645800000|2024-08-14 14:30:00|4732|4731|4730|4729|4732|4731|4729|4728|13176
1723646100000|2024-08-14 14:35:00|4731|4730|4731|4730|4731|4730|4726|4725|11680
1723646400000|2024-08-14 14:40:00|4730|4728|4732|4730|4732|4731|4729|4728|10919
1723646700000|2024-08-14 14:45:00|4731|4731|4732|4731|4733|4732|4731|4730|7797
1723647000000|2024-08-14 14:50:00|4733|4732|4734|4733|4734|4733|4732|4731|9195
1723647300000|2024-08-14 14:55:00|4735|4734|4740|4739|4740|4739|4735|4734|9602
1723647600000|2024-08-14 15:00:00|4741|4740|4739|4738|4741|4740|4737|4736|10112
1723647900000|2024-08-14 15:05:00|4740|4739|4739|4738|4741|4740|4738|4737|11268
1723648200000|2024-08-14 15:10:00|4740|4739|4743|4742|4743|4742|4740|4739|12433
1723648500000|2024-08-14 15:15:00|4742|4741|4744|4743|4744|4743|4739|4738|12736
1723648800000|2024-08-14 15:20:00|4743|4742|4742|4741|4744|4743|4741|4740|21547
1723649100000|2024-08-14 15:25:00|4743|4742|4744|4743|4744|4743|4741|4740|18032
1723705200000|2024-08-15 07:00:00|4752|4747|4756|4754|4763|4761|4752|4747|9644
1723705500000|2024-08-15 07:05:00|4757|4756|4757|4756|4763|4760|4756|4754|7226
1723705800000|2024-08-15 07:10:00|4756|4753|4754|4752|4759|4757|4754|4752|4848
1723706100000|2024-08-15 07:15:00|4753|4751|4755|4754|4756|4755|4752|4751|12009
1723706400000|2024-08-15 07:20:00|4754|4753|4755|4754|4756|4754|4752|4751|11055
1723706700000|2024-08-15 07:25:00|4754|4753|4756|4755|4758|4756|4754|4753|6406
1723707000000|2024-08-15 07:30:00|4755|4753|4759|4758|4760|4758|4755|4753|11187
1723707300000|2024-08-15 07:35:00|4758|4757|4760|4758|4760|4758|4757|4755|3160
1723707600000|2024-08-15 07:40:00|4759|4757|4762|4761|4763|4762|4758|4757|3792
1723707900000|2024-08-15 07:45:00|4763|4762|4765|4763|4766|4765|4763|4762|6831
1723708200000|2024-08-15 07:50:00|4766|4764|4765|4764|4766|4765|4763|4762|2852
1723708500000|2024-08-15 07:55:00|4764|4763|4764|4763|4766|4765|4764|4763|3317
1723708800000|2024-08-15 08:00:00|4761|4762|4763|4762|4765|4763|4761|4760|1795
1723709100000|2024-08-15 08:05:00|4762|4761|4762|4761|4762|4762|4762|4761|4784
1723709400000|2024-08-15 08:10:00|4763|4762|4767|4765|4767|4765|4763|4762|3654
1723709700000|2024-08-15 08:15:00|4766|4764|4764|4763|4767|4764|4763|4762|4634
1723710000000|2024-08-15 08:20:00|4765|4764|4763|4761|4765|4764|4762|4761|4423
1723710300000|2024-08-15 08:25:00|4762|4762|4763|4762|4763|4762|4761|4760|1568
1723710600000|2024-08-15 08:30:00|4762|4761|4765|4764|4766|4765|4762|4761|5250
1723710900000|2024-08-15 08:35:00|4764|4763|4768|4767|4768|4767|4764|4763|3997
1723711200000|2024-08-15 08:40:00|4769|4768|4770|4769|4770|4769|4769|4768|5375
1723711500000|2024-08-15 08:45:00|4769|4768|4769|4768|4769|4769|4769|4767|1558
1723711800000|2024-08-15 08:50:00|4768|4767|4772|4771|4772|4771|4768|4767|1423
1723712100000|2024-08-15 08:55:00|4773|4772|4771|4769|4774|4773|4770|4769|4762
1723712400000|2024-08-15 09:00:00|4770|4768|4769|4767|4770|4769|4769|4767|2525
1723712700000|2024-08-15 09:05:00|4768|4766|4767|4766|4768|4766|4767|4765|4383
1723713000000|2024-08-15 09:10:00|4769|4768|4768|4766|4771|4770|4768|4766|4750
1723713300000|2024-08-15 09:15:00|4767|4765|4766|4765|4768|4766|4766|4765|1159
1723713600000|2024-08-15 09:20:00|4767|4766|4767|4766|4767|4766|4767|4765|1489
1723713900000|2024-08-15 09:25:00|4766|4765|4769|4768|4769|4768|4766|4765|5595
1723714200000|2024-08-15 09:30:00|4768|4767|4768|4767|4768|4767|4768|4767|4200
1723714500000|2024-08-15 09:35:00|4770|4769|4768|4767|4770|4769|4768|4767|8473
1723714800000|2024-08-15 09:40:00|4769|4768|4768|4767|4769|4768|4768|4767|3314
1723715100000|2024-08-15 09:45:00|4767|4766|4765|4764|4767|4766|4765|4764|8085
1723715400000|2024-08-15 09:50:00|4766|4763|4764|4763|4766|4765|4764|4763|4434
1723715700000|2024-08-15 09:55:00|4765|4764|4766|4765|4766|4765|4764|4764|2200
1723716000000|2024-08-15 10:00:00|4764|4763|4764|4763|4764|4763|4764|4763|3396
1723716300000|2024-08-15 10:05:00|4766|4765|4767|4765|4767|4766|4766|4765|4799
1723716600000|2024-08-15 10:10:00|4766|4766|4766|4764|4768|4767|4766|4764|4511
1723716900000|2024-08-15 10:15:00|4765|4765|4764|4763|4766|4765|4764|4763|1632
1723717200000|2024-08-15 10:20:00|4763|4762|4762|4761|4764|4763|4762|4761|3426
1723717500000|2024-08-15 10:25:00|4763|4762|4763|4762|4763|4762|4762|4761|1329
1723717800000|2024-08-15 10:30:00|4764|4763|4764|4763|4765|4763|4763|4762|7323
1723718100000|2024-08-15 10:35:00|4765|4764|4765|4764|4765|4764|4764|4764|3049
1723718400000|2024-08-15 10:40:00|4764|4763|4765|4764|4765|4764|4764|4763|3312
1723718700000|2024-08-15 10:45:00|||||||||4642
1723719000000|2024-08-15 10:50:00|4764|4763|4762|4761|4765|4764|4762|4761|4804
1723719300000|2024-08-15 10:55:00|4763|4762|4764|4763|4764|4763|4762|4762|2690
1723719600000|2024-08-15 11:00:00|4765|4764|4763|4762|4765|4764|4759|4757|11656
1723719900000|2024-08-15 11:05:00|4762|4761|4764|4763|4764|4763|4761|4760|5449
1723720200000|2024-08-15 11:10:00|4765|4764|4765|4764|4765|4764|4763|4762|6912
1723720500000|2024-08-15 11:15:00|4766|4765|4767|4766|4768|4767|4766|4765|3426
1723720800000|2024-08-15 11:20:00|4765|4764|4765|4764|4765|4764|4765|4764|3120
1723721100000|2024-08-15 11:25:00|4764|4763|4764|4763|4764|4763|4764|4763|3043
1723721400000|2024-08-15 11:30:00|4765|4762|4763|4762|4765|4762|4763|4762|2225
1723721700000|2024-08-15 11:35:00|4764|4763|4760|4758|4765|4763|4759|4758|6336
1723722000000|2024-08-15 11:40:00|4759|4759|4761|4759|4761|4759|4759|4758|4827
1723722300000|2024-08-15 11:45:00|4758|4757|4762|4761|4762|4761|4758|4757|5737
1723722600000|2024-08-15 11:50:00|4763|4762|4763|4762|4763|4762|4761|4760|7373
1723722900000|2024-08-15 11:55:00|4762|4761|4761|4760|4762|4761|4761|4760|4228
1723723200000|2024-08-15 12:00:00|4762|4761|4760|4759|4762|4761|4759|4758|3852
1723723500000|2024-08-15 12:05:00|4761|4760|4758|4757|4761|4760|4758|4757|4542
1723723800000|2024-08-15 12:10:00|4759|4758|4760|4759|4761|4760|4758|4757|7820
1723724100000|2024-08-15 12:15:00|4761|4760|4762|4761|4762|4761|4759|4758|5116
1723724400000|2024-08-15 12:20:00|4761|4760|4759|4758|4761|4760|4758|4757|2246
1723724700000|2024-08-15 12:25:00|4758|4757|4758|4756|4758|4757|4758|4756|2296
1723725000000|2024-08-15 12:30:00|4761|4758|4755|4753|4762|4760|4752|4751|13896
1723725300000|2024-08-15 12:35:00|4756|4754|4758|4757|4760|4759|4754|4753|8387
1723725600000|2024-08-15 12:40:00|4759|4758|4757|4756|4760|4759|4757|4756|5168
1723725900000|2024-08-15 12:45:00|4758|4757|4757|4756|4760|4758|4757|4755|4386
1723726200000|2024-08-15 12:50:00|4758|4757|4759|4757|4762|4761|4757|4757|6942
1723726500000|2024-08-15 12:55:00|4760|4758|4763|4761|4763|4762|4758|4757|8791
1723726800000|2024-08-15 13:00:00|4762|4762|4765|4763|4765|4764|4762|4761|5627
1723727100000|2024-08-15 13:05:00|4764|4762|4765|4764|4767|4766|4762|4761|9333
1723727400000|2024-08-15 13:10:00|4767|4765|4766|4765|4769|4768|4766|4765|69592
1723727700000|2024-08-15 13:15:00|4767|4766|4767|4766|4769|4768|4766|4765|9578
1723728000000|2024-08-15 13:20:00|4768|4767|4767|4765|4768|4767|4766|4765|11048
1723728300000|2024-08-15 13:25:00|4766|4766|4772|4771|4772|4771|4766|4765|7780
1723728600000|2024-08-15 13:30:00|4773|4770|4761|4760|4775|4773|4761|4760|15834
1723728900000|2024-08-15 13:35:00|4760|4759|4755|4754|4761|4760|4754|4753|10010
1723729200000|2024-08-15 13:40:00|4756|4755|4759|4758|4759|4758|4753|4752|4565
1723729500000|2024-08-15 13:45:00|4760|4759|4768|4767|4768|4767|4758|4757|10260
1723729800000|2024-08-15 13:50:00|4767|4766|4768|4767|4770|4769|4766|4765|8690
1723730100000|2024-08-15 13:55:00|4767|4766|4767|4765|4768|4767|4765|4763|5019
1723730400000|2024-08-15 14:00:00|4766|4766|4769|4768|4770|4769|4766|4765|7711
1723730700000|2024-08-15 14:05:00|4768|4767|4764|4763|4768|4767|4763|4762|9515
1723731000000|2024-08-15 14:10:00|4765|4764|4769|4767|4769|4767|4762|4761|4938
1723731300000|2024-08-15 14:15:00|4767|4768|4766|4765|4767|4768|4763|4762|6813
1723731600000|2024-08-15 14:20:00|4767|4766|4763|4762|4767|4766|4762|4761|4694
1723731900000|2024-08-15 14:25:00|4762|4761|4765|4764|4765|4764|4762|4761|9421
1723732200000|2024-08-15 14:30:00|4764|4763|4764|4763|4767|4766|4764|4763|5428
1723732500000|2024-08-15 14:35:00|4765|4764|4766|4765|4766|4765|4762|4761|5998
1723732800000|2024-08-15 14:40:00|4765|4764|4767|4766|4767|4766|4764|4763|5074
1723733100000|2024-08-15 14:45:00|4766|4765|4765|4764|4768|4767|4765|4764|6541
1723733400000|2024-08-15 14:50:00|4764|4763|4765|4764|4766|4765|4762|4761|4819
1723733700000|2024-08-15 14:55:00|4764|4763|4766|4765|4767|4766|4764|4763|5790
1723734000000|2024-08-15 15:00:00|4767|4766|4765|4764|4768|4767|4764|4763|7979
1723734300000|2024-08-15 15:05:00|4764|4763|4767|4766|4768|4767|4764|4763|5722
1723734600000|2024-08-15 15:10:00|4766|4765|4764|4763|4766|4766|4764|4763|9709
1723734900000|2024-08-15 15:15:00|4765|4764|4765|4764|4765|4764|4764|4763|6390
1723735200000|2024-08-15 15:20:00|4766|4765|4767|4766|4768|4767|4766|4765|7462
1723735500000|2024-08-15 15:25:00|4768|4767|4765|4764|4768|4767|4765|4764|11438
1723791600000|2024-08-16 07:00:00|4761|4757|4753|4750|4761|4757|4751|4748|15243
1723791900000|2024-08-16 07:05:00|4752|4748|4749|4747|4753|4750|4745|4743|6294
1723792200000|2024-08-16 07:10:00|4748|4746|4749|4747|4749|4747|4742|4741|5675
1723792500000|2024-08-16 07:15:00|4748|4745|4748|4747|4751|4750|4748|4745|3712
1723792800000|2024-08-16 07:20:00|4749|4745|4749|4748|4750|4749|4746|4745|3034
1723793100000|2024-08-16 07:25:00|4748|4747|4746|4745|4750|4749|4746|4744|8448
1723793400000|2024-08-16 07:30:00|4745|4744|4743|4742|4747|4746|4743|4741|5086
1723793700000|2024-08-16 07:35:00|4742|4741|4738|4737|4743|4741|4738|4737|3908
1723794000000|2024-08-16 07:40:00|4739|4738|4735|4734|4739|4738|4735|4734|4520
1723794300000|2024-08-16 07:45:00|4736|4735|4733|4731|4736|4735|4732|4731|5735
1723794600000|2024-08-16 07:50:00|4732|4732|4730|4729|4734|4732|4729|4728|5776
1723794900000|2024-08-16 07:55:00|4731|4730|4731|4730|4733|4732|4728|4727|6528
1723795200000|2024-08-16 08:00:00|4730|4728|4731|4729|4732|4731|4730|4728|3913
1723795500000|2024-08-16 08:05:00|4729|4728|4733|4732|4733|4732|4729|4727|4065
1723795800000|2024-08-16 08:10:00|4732|4731|4727|4726|4733|4732|4727|4726|4290
1723796100000|2024-08-16 08:15:00|4726|4725|4722|4721|4727|4726|4722|4721|5855
1723796400000|2024-08-16 08:20:00|4723|4722|4721|4720|4725|4724|4720|4718|4504
1723796700000|2024-08-16 08:25:00|4720|4719|4724|4723|4724|4723|4720|4719|4315
1723797000000|2024-08-16 08:30:00|4725|4724|4729|4727|4729|4727|4724|4724|4074
1723797300000|2024-08-16 08:35:00|4728|4728|4730|4729|4731|4730|4728|4728|574
1723797600000|2024-08-16 08:40:00|4731|4730|4732|4731|4734|4732|4731|4730|3889
1723797900000|2024-08-16 08:45:00|4731|4730|4734|4733|4734|4733|4731|4730|2563
1723798200000|2024-08-16 08:50:00|4733|4732|4733|4732|4734|4733|4732|4731|2799
1723798500000|2024-08-16 08:55:00|4732|4731|4731|4730|4734|4732|4731|4730|9330
1723798800000|2024-08-16 09:00:00|4730|4729|4732|4731|4732|4731|4730|4729|1577
1723799100000|2024-08-16 09:05:00|4731|4730|4734|4733|4735|4734|4730|4729|2276
1723799700000|2024-08-16 09:15:00|4731|4729|4732|4731|4732|4731|4728|4727|5699
1723800000000|2024-08-16 09:20:00|4731|4730|4735|4734|4735|4734|4731|4730|1802
1723800300000|2024-08-16 09:25:00|4734|4733|4732|4731|4734|4733|4731|4730|2747
1723800600000|2024-08-16 09:30:00|4733|4732|4729|4727|4734|4732|4728|4727|2511
1723800900000|2024-08-16 09:35:00|4728|4728|4726|4725|4732|4731|4726|4725|3354
1723801200000|2024-08-16 09:40:00|4727|4726|4721|4720|4727|4726|4721|4720|5113
1723801500000|2024-08-16 09:45:00|4722|4721|4722|4721|4723|4722|4721|4720|2599
1723801800000|2024-08-16 09:50:00|4721|4720|4723|4722|4725|4724|4721|4720|3284
1723802100000|2024-08-16 09:55:00|4724|4723|4723|4722|4724|4723|4722|4721|7009
1723802400000|2024-08-16 10:00:00|4722|4720|4720|4719|4722|4721|4718|4717|6518
1723802700000|2024-08-16 10:05:00|4719|4718|4719|4717|4720|4718|4715|4714|11852
1723803000000|2024-08-16 10:10:00|4718|4718|4717|4715|4719|4718|4716|4715|4180
1723803300000|2024-08-16 10:15:00|4716|4716|4720|4718|4720|4719|4716|4716|2185
1723803600000|2024-08-16 10:20:00|4719|4717|4719|4718|4720|4719|4717|4716|10114
1723803900000|2024-08-16 10:25:00|4718|4717|4718|4716|4720|4719|4717|4716|7504
1723804200000|2024-08-16 10:30:00|4719|4717|4721|4719|4721|4720|4718|4717|4999
1723804500000|2024-08-16 10:35:00|4720|4718|4720|4718|4721|4719|4718|4717|21638
1723804800000|2024-08-16 10:40:00|4719|4719|4719|4717|4720|4719|4718|4717|7124
1723805100000|2024-08-16 10:45:00|4718|4716|4720|4718|4720|4718|4718|4716|4980
1723805400000|2024-08-16 10:50:00|4719|4719|4721|4719|4721|4719|4719|4718|1845
1723805700000|2024-08-16 10:55:00|4720|4718|4718|4716|4720|4718|4718|4716|5568
1723806000000|2024-08-16 11:00:00|4717|4717|4714|4712|4718|4717|4713|4712|5784
1723806300000|2024-08-16 11:05:00|4716|4714|4717|4715|4718|4717|4714|4713|13325
1723806600000|2024-08-16 11:10:00|4718|4716|4718|4716|4719|4718|4717|4716|3096
1723806900000|2024-08-16 11:15:00|4717|4717|4718|4717|4720|4718|4717|4717|3462
1723807200000|2024-08-16 11:20:00|4719|4718|4721|4720|4722|4721|4718|4717|2987
1723807500000|2024-08-16 11:25:00|4722|4719|4720|4718|4722|4719|4719|4718|1707
1723807800000|2024-08-16 11:30:00|4721|4719|4719|4718|4721|4720|4719|4718|2635
1723808100000|2024-08-16 11:35:00|4720|4719|4721|4719|4722|4721|4719|4719|3349
1723808400000|2024-08-16 11:40:00|4720|4718|4720|4719|4720|4719|4719|4717|1748
1723808700000|2024-08-16 11:45:00|4719|4718|4719|4718|4719|4718|4718|4717|3069
1723809000000|2024-08-16 11:50:00|4720||4720||4720||4719||2085
1723809300000|2024-08-16 11:55:00|4719|4719|4721|4720|4721|4720|4719|4719|2224
1723809600000|2024-08-16 12:00:00|4720|4719|4721|4720|4722|4721|4720|4719|3499
1723809900000|2024-08-16 12:05:00|4722|4721|4721|4719|4722|4721|4720|4719|1416
1723810200000|2024-08-16 12:10:00|4720|4720|4722|4721|4722|4721|4720|4719|4808
1723810500000|2024-08-16 12:15:00|4721|4720|4722|4721|4723|4722|4720|4719|5122
1723810800000|2024-08-16 12:20:00|4721|4720|4724|4723|4724|4723|4721|4719|1651
1723811100000|2024-08-16 12:25:00|4723|4722|4725|4724|4726|4725|4723|4722|1828
1723811400000|2024-08-16 12:30:00|4726|4725|4725|4724|4726|4725|4725|4723|3753
1723811700000|2024-08-16 12:35:00|4724|4723|4725|4724|4727|4725|4724|4723|105967
1723812000000|2024-08-16 12:40:00|4723|4722|4726|4724|4726|4725|4723|4722|9246
1723812300000|2024-08-16 12:45:00|4725|4725|4725|4724|4725|4725|4724|4723|3867
1723812600000|2024-08-16 12:50:00|4724|4723|4725|4724|4726|4725|4724|4723|3454
1723812900000|2024-08-16 12:55:00|4726|4725|4727|4725|4727|4726|4725|4725|5465
1723813200000|2024-08-16 13:00:00|4728|4726|4729|4728|4730|4729|4727|4726|23035
1723813500000|2024-08-16 13:05:00|4730|4729|4736|4735|4736|4735|4730|4729|7483
1723813800000|2024-08-16 13:10:00|4737|4736|4739|4738|4739|4738|4737|4736|7939
1723814100000|2024-08-16 13:15:00|4740|4739|4739|4737|4741|4740|4738|4737|6470
1723814400000|2024-08-16 13:20:00|4741|4738|4741|4740|4745|4744|4741|4738|7380
1723814700000|2024-08-16 13:25:00|4740|4739|4743|4742|4743|4742|4739|4738|5037
1723815000000|2024-08-16 13:30:00|4744|4741|4733|4732|4746|4744|4733|4732|7005
1723815300000|2024-08-16 13:35:00|4732|4731|4733|4732|4735|4734|4732|4730|6529
1723815600000|2024-08-16 13:40:00|4734|4731|4732|4731|4734|4732|4730|4729|6576
1723815900000|2024-08-16 13:45:00|4731|4730|4730|4729|4732|4731|4730|4729|9984
1723816200000|2024-08-16 13:50:00|4729|4728|4725|4723|4730|4729|4724|4723|7937
1723816500000|2024-08-16 13:55:00|4726|4724|4727|4726|4729|4727|4725|4724|4872
1723816800000|2024-08-16 14:00:00|4728|4725|4725|4724|4731|4729|4725|4724|5728
1723817100000|2024-08-16 14:05:00|4726|4725|4727|4726|4727|4726|4725|4724|4492
1723817400000|2024-08-16 14:10:00|4728|4727|4729|4728|4730|4729|4727|4726|3163
1723817700000|2024-08-16 14:15:00|4730|4729|4730|4729|4731|4730|4730|4729|3927
1723818000000|2024-08-16 14:20:00|4731|4730|4730|4729|4731|4730|4728|4727|3492
1723818300000|2024-08-16 14:25:00|4729|4728|4728|4727|4729|4728|4728|4727|3832
1723818600000|2024-08-16 14:30:00|4729|4728|4728|4727|4730|4729|4728|4727|3153
1723818900000|2024-08-16 14:35:00|4727|4726|4728|4727|4730|4729|4726|4724|6866
1723819200000|2024-08-16 14:40:00|4727|4726|4728|4727|4728|4727|4726|4725|4509
1723819500000|2024-08-16 14:45:00|4727|4726|4727|4726|4729|4728|4727|4726|13577
1723819800000|2024-08-16 14:50:00|4728|4727|4730|4729|4731|4730|4728|4727|6251
1723820100000|2024-08-16 14:55:00|4731|4730|4729|4728|4731|4730|4729|4728|4495
1723820400000|2024-08-16 15:00:00|4728|4727|4728|4727|4730|4729|4728|4727|10158
1723820700000|2024-08-16 15:05:00|4727|4726|4728|4727|4728|4727|4727|4726|8643
1723821000000|2024-08-16 15:10:00|4727|4726|4730|4729|4730|4729|4727|4726|7438
1723821300000|2024-08-16 15:15:00|4729|4728|4730|4729|4730|4729|4728|4727|8938
1723821600000|2024-08-16 15:20:00|4729|4728|4729|4728|4731|4730|4728|4727|12215
1723821900000|2024-08-16 15:25:00|4728|4727|4730|4729|4731|4730|4727|4726|12109
1724050800000|2024-08-19 07:00:00|4714|4711|4720|4718|4720|4718|4714|4711|4452
1724051100000|2024-08-19 07:05:00|4717|4716|4721|4719|4723|4720|4717|4716|1910
1724051400000|2024-08-19 07:10:00|4722|4720|4719|4717|4726|4724|4719|4717|2177
1724051700000|2024-08-19 07:15:00|4718|4716|4712|4711|4718|4716|4710|4708|4856
1724052000000|2024-08-19 07:20:00|4713|4712|4711|4709|4715|4713|4710|4708|2836
1724052300000|2024-08-19 07:25:00|4710|4710|4717|4716|4717|4716|4710|4710|5602
1724052600000|2024-08-19 07:30:00|4718|4715|4714|4712|4718|4716|4713|4711|3686
1724052900000|2024-08-19 07:35:00|4713|4713|4709|4707|4715|4713|4708|4707|4661
1724053200000|2024-08-19 07:40:00|4710|4708|4711|4710|4711|4710|4708|4707|2652
1724053500000|2024-08-19 07:45:00|4710|4709|4709|4707|4712|4711|4708|4707|1683
1724053800000|2024-08-19 07:50:00|4710|4708|4709|4707|4710|4709|4708|4707|2344
1724054100000|2024-08-19 07:55:00|4708|4708|4708|4707|4710|4709|4707|4706|1016
1724054400000|2024-08-19 08:00:00|4707|4706|4711|4709|4711|4710|4707|4706|3285
1724054700000|2024-08-19 08:05:00|4710|4710|4710|4708|4712|4710|4709|4708|4805
1724055000000|2024-08-19 08:10:00|4711|4709|4713|4711|4713|4711|4709|4708|4611
1724055300000|2024-08-19 08:15:00|4712|4710|4712|4710|4714|4712|4711|4710|154
1724055600000|2024-08-19 08:20:00|4711|4711|4713|4712|4714|4713|4711|4711|382
1724055900000|2024-08-19 08:25:00|4712|4711|4714|4712|4714|4713|4712|4711|1862
1724056200000|2024-08-19 08:30:00|4713|4714|4714|4713|4717|4716|4713|4713|2244
1724056500000|2024-08-19 08:35:00|4713|4712|4715|4714|4717|4716|4713|4712|4702
1724056800000|2024-08-19 08:40:00|4714|4713|4715|4714|4715|4714|4714|4713|1675
1724057100000|2024-08-19 08:45:00|4716|4715|4717|4715|4717|4716|4715|4715|1618
1724057400000|2024-08-19 08:50:00|4716|4714|4718|4716|4718|4716|4715|4714|2190
1724057700000|2024-08-19 08:55:00|4717|4717|4717|4716|4720|4719|4717|4716|3162
1724058000000|2024-08-19 09:00:00|4718|4717|4718|4717|4719|4717|4717|4716|808
1724058300000|2024-08-19 09:05:00|4719|4716|4717|4716|4719|4717|4717|4716|1859
1724058600000|2024-08-19 09:10:00|4718|4717|4718|4716|4720|4718|4718|4716|1134
1724058900000|2024-08-19 09:15:00|4717|4717|4717|4715|4718|4717|4716|4715|1014
1724059200000|2024-08-19 09:20:00|4716|4716|4718|4717|4718|4717|4716|4715|823
1724059500000|2024-08-19 09:25:00|4719|4718|4717|4716|4719|4718|4717|4716|2027
1724059800000|2024-08-19 09:30:00|4718|4717|4717|4716|4718|4717|4717|4716|2235
1724060100000|2024-08-19 09:35:00|4716|4715|4719|4717|4719|4717|4716|4715|1933
1724060400000|2024-08-19 09:40:00|4718|4716|4716|4715|4718|4716|4715|4714|1723
1724060700000|2024-08-19 09:45:00|4717|4716|4715|4714|4717|4716|4715|4714|2015
1724061000000|2024-08-19 09:50:00|4716|4715|4714|4713|4716|4715|4714|4713|3589
1724061300000|2024-08-19 09:55:00|4713|4712|4715|4714|4715|4714|4713|4712|2378
1724061600000|2024-08-19 10:00:00|4716|4715|4713|4712|4716|4715|4713|4712|1576
1724061900000|2024-08-19 10:05:00|4714|4713|4711|4710|4714|4713|4711|4710|1009
1724062200000|2024-08-19 10:10:00|4712|4709|4711|4710|4712|4710|4710|4709|1817
1724062500000|2024-08-19 10:15:00|4710|4709|4706|4705|4710|4709|4706|4704|2699
1724062800000|2024-08-19 10:20:00|4705|4704|4708|4707|4709|4707|4705|4704|870
1724063100000|2024-08-19 10:25:00|4709|4708|4708|4706|4709|4708|4706|4705|3295
1724063400000|2024-08-19 10:30:00|4707|4705|4706|4705|4707|4706|4706|4705|812
1724063700000|2024-08-19 10:35:00|4707|4704|4705|4704|4707|4704|4705|4704|2624
1724064000000|2024-08-19 10:40:00|4706|4705|4708|4706|4709|4707|4706|4704|1910
1724064300000|2024-08-19 10:45:00|4707|4707|4705|4704|4709|4708|4704|4703|3859
1724064600000|2024-08-19 10:50:00|4706|4705|4707|4705|4707|4705|4705|4704|2251
1724064900000|2024-08-19 10:55:00|4706|4706|4710|4709|4710|4709|4706|4706|1999
1724065200000|2024-08-19 11:00:00|4709|4708|4709|4708|4710|4708|4708|4707|1929
1724065500000|2024-08-19 11:05:00|4708|4707|4706|4705|4709|4707|4706|4705|806
1724065800000|2024-08-19 11:10:00|4705|4704|4708|4707|4708|4707|4705|4704|4348
1724066100000|2024-08-19 11:15:00|4707|4706|4708|4707|4709|4707|4707|4706|2117
1724066400000|2024-08-19 11:20:00|4707|4706|4707|4706|4708|4706|4706|4705|622
1724066700000|2024-08-19 11:25:00|4706|4705|4706|4705|4707|4705|4706|4705|2195
1724067000000|2024-08-19 11:30:00|4705|4704|4707|4705|4708|4707|4705|4704|2510
1724067300000|2024-08-19 11:35:00|4706|4704|4705|4704|4706|4705|4705|4704|1337
1724067600000|2024-08-19 11:40:00|4704|4703|4702|4701|4704|4703|4702|4701|1742
1724067900000|2024-08-19 11:45:00|4701|4700|4701|4700|4702|4701|4701|4700|980
1724068200000|2024-08-19 11:50:00|4700|4699|4700|4699|4700|4700|4699|4698|1471
1724068500000|2024-08-19 11:55:00|4699|4698|4698|4697|4699|4698|4698|4697|2944
1724068800000|2024-08-19 12:00:00|4699|4698|4702|4701|4702|4701|4699|4698|1311
1724069100000|2024-08-19 12:05:00|4701|4700|4701|4699|4701|4700|4700|4699|3253
1724069400000|2024-08-19 12:10:00|4700|4700|4703|4702|4703|4702|4700|4699|38474
1724069700000|2024-08-19 12:15:00|4704|4703|4702|4701|4704|4703|4702|4701|955
1724070000000|2024-08-19 12:20:00|4703|4702|4705|4703|4705|4704|4703|4702|716
1724070300000|2024-08-19 12:25:00|4704|4704|4707|4706|4707|4706|4704|4704|612
1724070600000|2024-08-19 12:30:00|4706|4705|4707|4706|4707|4706|4705|4704|4946
1724070900000|2024-08-19 12:35:00|4708|4707|4711|4709|4711|4710|4708|4707|3210
1724071200000|2024-08-19 12:40:00|4710|4710|4712|4710|4712|4711|4708|4707|4409
1724071500000|2024-08-19 12:45:00|4713|4711|4712|4711|4714|4713|4712|4710|2032
1724071800000|2024-08-19 12:50:00|4713|4710|4715|4713|4715|4714|4711|4710|4863
1724072100000|2024-08-19 12:55:00|4714|4714|4715|4714|4715|4714|4714|4713|2139
1724072400000|2024-08-19 13:00:00|4716|4715|4716|4715|4716|4715|4714|4713|4592
1724072700000|2024-08-19 13:05:00|4715|4714|4717|4716|4717|4716|4715|4714|4384
1724073000000|2024-08-19 13:10:00|4716|4715|4715|4714|4717|4716|4714|4713|9708
1724073300000|2024-08-19 13:15:00|4716|4715|4715|4714|4716|4715|4714|4713|5241
1724073600000|2024-08-19 13:20:00|4716|4715|4715|4714|4716|4715|4715|4714|3007
1724073900000|2024-08-19 13:25:00|4716|4715|4722|4721|4723|4721|4716|4715|41917
1724074200000|2024-08-19 13:30:00|4720|4719|4721|4720|4724|4723|4718|4717|7749
1724074500000|2024-08-19 13:35:00|4723|4722|4726|4724|4727|4725|4723|4721|2334
1724074800000|2024-08-19 13:40:00|4725|4723|4728|4727|4728|4727|4724|4722|3740
1724075100000|2024-08-19 13:45:00|4729|4728|4728|4727|4730|4729|4726|4725|4944
1724075400000|2024-08-19 13:50:00|4727|4726|4734|4732|4734|4733|4727|4726|5859
1724075700000|2024-08-19 13:55:00|4735|4733|4734|4733|4738|4737|4734|4733|4546
1724076000000|2024-08-19 14:00:00|4735|4734|4744|4743|4744|4743|4735|4734|6706
1724076300000|2024-08-19 14:05:00|4745|4744|4744|4743|4746|4744|4743|4742|5335
1724076600000|2024-08-19 14:10:00|4743|4742|4746|4745|4746|4745|4742|4741|7190
1724076900000|2024-08-19 14:15:00|4744|4743|4744|4743|4744|4743|4743|4742|6383
1724077200000|2024-08-19 14:20:00|4743|4742|4745|4744|4745|4744|4743|4742|5237
1724077500000|2024-08-19 14:25:00|4744|4743|4741|4740|4745|4744|4741|4740|3863
1724077800000|2024-08-19 14:30:00|4740|4739|4740|4739|4740|4739|4737|4736|5991
1724078100000|2024-08-19 14:35:00|4739|4738|4742|4741|4743|4742|4739|4738|4357
1724078400000|2024-08-19 14:40:00|4741|4740|4742|4741|4742|4741|4740|4739|6582
1724078700000|2024-08-19 14:45:00|4741|4740|4742|4740|4742|4741|4740|4739|8773
1724079000000|2024-08-19 14:50:00|4741|4741|4744|4743|4745|4744|4741|4741|9637
1724079300000|2024-08-19 14:55:00|4745|4744|4743|4742|4746|4745|4743|4742|2890
1724079600000|2024-08-19 15:00:00|4741|4740|4739|4738|4742|4741|4739|4738|8243
1724079900000|2024-08-19 15:05:00|4740|4739|4741|4740|4741|4740|4739|4738|3329
1724080200000|2024-08-19 15:10:00|4740|4739|4739|4738|4740|4739|4738|4737|3171
1724080500000|2024-08-19 15:15:00|4740|4739|4742|4741|4743|4742|4740|4739|5845
1724080800000|2024-08-19 15:20:00|4740|4739|4739|4738|4740|4739|4738|4737|7280
1724081100000|2024-08-19 15:25:00|4740|4739|4738|4736|4741|4740|4738|4736|8631
1724137200000|2024-08-20 07:00:00|4730|4725|4725|4722|4734|4728|4721|4717|6355
1724137500000|2024-08-20 07:05:00|4723|4723|4722|4719|4728|4726|4722|4719|2382
1724137800000|2024-08-20 07:10:00|4723|4721|4719|4717|4724|4722|4719|4717|2523
1724138100000|2024-08-20 07:15:00|4721|4719|4714|4712|4721|4719|4713|4711|5744
1724138400000|2024-08-20 07:20:00|4713|4713|4709|4707|4715|4713|4709|4707|74134
1724138700000|2024-08-20 07:25:00|4708|4706|4707|4705|4710|4708|4706|4704|1394
1724139000000|2024-08-20 07:30:00|4706|4706|4706|4704|4709|4708|4704|4702|2045
1724139300000|2024-08-20 07:35:00|4707|4705|4704|4703|4707|4706|4703|4701|2159
1724139600000|2024-08-20 07:40:00|4703|4701|4707|4706|4708|4706|4703|4701|1932
1724139900000|2024-08-20 07:45:00|4706|4704|4705|4703|4708|4706|4705|4703|2970
1724140200000|2024-08-20 07:50:00|4704|4702|4704|4702|4705|4703|4702|4701|2112
1724140500000|2024-08-20 07:55:00|4706|4704|4706|4705|4706|4705|4704|4703|2227
1724140800000|2024-08-20 08:00:00|4705|4704|4704|4702|4705|4705|4703|4702|4121
1724141100000|2024-08-20 08:05:00|4705|4703|4701|4700|4705|4703|4701|4700|986
1724141400000|2024-08-20 08:10:00|4702|4701|4699|4698|4702|4701|4697|4696|5224
1724141700000|2024-08-20 08:15:00|4700|4699|4700|4699|4702|4700|4699|4698|3332
1724142000000|2024-08-20 08:20:00|4701|4701|4706|4705|4708|4707|4701|4701|5388
1724142300000|2024-08-20 08:25:00|4707|4706|4712|4710|4712|4710|4706|4706|3624
1724142600000|2024-08-20 08:30:00|4713|4711|4713|4711|4715|4713|4712|4711|3237
1724142900000|2024-08-20 08:35:00|4712|4710|4716|4715|4718|4716|4711|4710|6269
1724143200000|2024-08-20 08:40:00|4717|4716|4717|4716|4718|4716|4716|4715|20147
1724143500000|2024-08-20 08:45:00|4716|4715|4716|4715|4718|4716|4716|4715|1397
1724143800000|2024-08-20 08:50:00|4717|4716|4717|4716|4718|4717|4715|4714|3264
1724144100000|2024-08-20 08:55:00|4716|4715|4719|4717|4719|4718|4716|4715|1121
1724144400000|2024-08-20 09:00:00|4718|4718|4720|4719|4721|4720|4718|4717|2366
1724144700000|2024-08-20 09:05:00|4719|4718|4718|4717|4720|4719|4718|4717|2057
1724145000000|2024-08-20 09:10:00|4717|4716|4722|4721|4722|4721|4717|4716|3827
1724145300000|2024-08-20 09:15:00|4723|4722|4723|4722|4724|4722|4723|4722|2444
1724145600000|2024-08-20 09:20:00|4724|4721|4721|4720|4724|4722|4721|4720|1206
1724145900000|2024-08-20 09:25:00|4720|4719|4720|4719|4721|4720|4717|4715|8753
1724146200000|2024-08-20 09:30:00|4721|4718|4714|4713|4721|4718|4714|4713|1791
1724146500000|2024-08-20 09:35:00|4713|4712|4714|4713|4716|4715|4713|4712|8854
1724146800000|2024-08-20 09:40:00|4713|4712|4713|4712|4715|4714|4713|4712|2765
1724147100000|2024-08-20 09:45:00|4714|4711|4713|4712|4714|4713|4712|4711|2803
1724147400000|2024-08-20 09:50:00|4714|4713|4713|4712|4715|4713|4713|4712|2154
1724147700000|2024-08-20 09:55:00|4714|4713|4714|4713|4715|4714|4713|4712|3281
1724148000000|2024-08-20 10:00:00|4713|4712|4714|4713|4714|4713|4710|4709|7033
1724148300000|2024-08-20 10:05:00|4715|4714|4713|4711|4715|4714|4712|4711|2519
1724148600000|2024-08-20 10:10:00|4712|4712|4711|4710|4713|4712|4710|4709|2928
1724148900000|2024-08-20 10:15:00|4710|4709|4710|4709|4711|4709|4709|4708|2708
1724149200000|2024-08-20 10:20:00|4711|4708|4710|4709|4711|4710|4706|4705|6535
1724149500000|2024-08-20 10:25:00|4711|4710|4711|4710|4711|4710|4710|4710|4491
1724149800000|2024-08-20 10:30:00|4712|4711|4709|4708|4712|4711|4709|4708|1898
1724150100000|2024-08-20 10:35:00|4710|4709|4711|4710|4711|4710|4709|4708|489
1724150400000|2024-08-20 10:40:00|4710|4709|4712|4711|4712|4711|4710|4709|1514
1724150700000|2024-08-20 10:45:00|4711|4710|4711|4710|4711|4710|4711|4710|218
1724151000000|2024-08-20 10:50:00|4710|4709|4709|4708|4710|4709|4708|4707|1325
1724151300000|2024-08-20 10:55:00|4710|4709|4712|4710|4712|4710|4710|4709|652
1724151600000|2024-08-20 11:00:00|4711|4711|4710|4709|4713|4712|4710|4709|2691
1724151900000|2024-08-20 11:05:00|4709|4708|4707|4706|4709|4708|4707|4706|3053
1724152200000|2024-08-20 11:10:00|4708|4707|4703|4702|4708|4707|4703|4702|2869
1724152500000|2024-08-20 11:15:00|4704|4703|4706|4704|4706|4705|4703|4702|2923
1724152800000|2024-08-20 11:20:00|4705|4705|4704|4702|4706|4705|4703|4702|2176
1724153100000|2024-08-20 11:25:00|4705|4703|4706|4705|4706|4705|4704|4703|450
1724153400000|2024-08-20 11:30:00|4705|4704|4701|4700|4705|4704|4701|4700|4117
1724153700000|2024-08-20 11:35:00|4700|4699|4699|4698|4701|4700|4698|4697|2736
1724154000000|2024-08-20 11:40:00|4700|4699|4697|4696|4700|4699|4697|4696|3462
1724154300000|2024-08-20 11:45:00|4696|4695|4698|4697|4698|4697|4696|4695|2306
1724154600000|2024-08-20 11:50:00|4699|4696|4697|4696|4699|4696|4697|4696|504
1724154900000|2024-08-20 11:55:00|4696|4695|4697|4696|4697|4696|4695|4694|4012
1724155200000|2024-08-20 12:00:00|4696|4695|4695|4694|4696|4695|4695|4694|3798
1724155500000|2024-08-20 12:05:00|4696|4695|4697|4695|4697|4695|4695|4694|2799
1724155800000|2024-08-20 12:10:00|4696|4694|4693|4692|4697|4694|4692|4691|2875
1724156100000|2024-08-20 12:15:00|4694|4693|4691|4690|4694|4693|4690|4689|3324
1724156400000|2024-08-20 12:20:00|4690|4689|4691|4690|4691|4690|4689|4688|3617
1724156700000|2024-08-20 12:25:00|4689|4688|4691|4690|4691|4690|4689|4688|2098
1724157000000|2024-08-20 12:30:00|4692|4691|4691|4690|4692|4691|4691|4690|2769
1724157300000|2024-08-20 12:35:00|4692|4691|4693|4692|4694|4693|4692|4691|4802
1724157600000|2024-08-20 12:40:00|4694|4693|4694|4693|4695|4694|4693|4692|3723
1724157900000|2024-08-20 12:45:00|4693|4692|4694|4693|4695|4694|4692|4691|2599
1724158200000|2024-08-20 12:50:00|4693|4692|4694|4692|4694|4692|4692|4691|1285
1724158500000|2024-08-20 12:55:00|4693|4693|4700|4699|4700|4699|4693|4693|4455
1724158800000|2024-08-20 13:00:00|4701|4700|4701|4700|4702|4701|4700|4699|7205
1724159100000|2024-08-20 13:05:00|4700|4699|4701|4700|4701|4700|4698|4697|3213
1724159400000|2024-08-20 13:10:00|4700|4699|4698|4697|4700|4699|4698|4697|5675
1724159700000|2024-08-20 13:15:00|4699|4698|4700|4699|4700|4699|4699|4698|4127
1724160000000|2024-08-20 13:20:00|4699|4698|4701|4700|4703|4702|4699|4698|3657
1724160300000|2024-08-20 13:25:00|4702|4701|4699|4698|4703|4702|4699|4698|1660
1724160600000|2024-08-20 13:30:00|4700|4699|4699|4698|4704|4703|4698|4697|4231
1724160900000|2024-08-20 13:35:00|4700|4699|4703|4702|4703|4702|4700|4699|3376
1724161200000|2024-08-20 13:40:00|4704|4703|4704|4703|4704|4703|4701|4700|5550
1724161500000|2024-08-20 13:45:00|4703|4702|4705|4704|4705|4704|4702|4701|29569
1724161800000|2024-08-20 13:50:00|4704|4703|4707|4706|4708|4707|4704|4703|4626
1724162100000|2024-08-20 13:55:00|4706|4705|4706|4705|4707|4706|4705|4704|3840
1724162400000|2024-08-20 14:00:00|4705|4704|4704|4703|4706|4705|4703|4702|12127
1724162700000|2024-08-20 14:05:00|4703|4702|4703|4702|4703|4702|4702|4701|8376
1724163000000|2024-08-20 14:10:00|4702|4701|4706|4705|4706|4705|4701|4700|5072
1724163300000|2024-08-20 14:15:00|4705|4704|4704|4703|4706|4705|4704|4703|3824
1724163600000|2024-08-20 14:20:00|4705|4704|4707|4706|4707|4706|4704|4703|4688
1724163900000|2024-08-20 14:25:00|4708|4707|4706|4705|4708|4707|4706|4705|6967
1724164200000|2024-08-20 14:30:00|4707|4706|4706|4705|4707|4706|4706|4705|4311
1724164500000|2024-08-20 14:35:00|4705|4704|4707|4706|4707|4706|4705|4704|7640
1724164800000|2024-08-20 14:40:00|4706|4705|4706|4705|4707|4706|4706|4705|7913
1724165100000|2024-08-20 14:45:00|4707|4706|4707|4706|4707|4706|4706|4705|4288
1724165400000|2024-08-20 14:50:00|4706|4705|4705|4704|4707|4706|4705|4704|11468
1724165700000|2024-08-20 14:55:00|4706|4705|4709|4708|4709|4708|4706|4705|3464
1724166000000|2024-08-20 15:00:00|4710|4709|4709|4708|4710|4709|4709|4708|4922
1724166300000|2024-08-20 15:05:00|4710|4709|4713|4712|4714|4713|4710|4709|7457
1724166600000|2024-08-20 15:10:00|4712|4711|4715|4714|4716|4715|4712|4711|6124
1724166900000|2024-08-20 15:15:00|4714|4713|4714|4713|4715|4714|4713|4712|6447
1724167200000|2024-08-20 15:20:00|4713|4712|4713|4712|4714|4713|4713|4712|6044
1724167500000|2024-08-20 15:25:00|4714|4713|4713|4711|4714|4713|4712|4711|12506
1724223600000|2024-08-21 07:00:00|4722|4714|4717|4714|4722|4717|4710|4708|25654
1724223900000|2024-08-21 07:05:00|4716|4713|4717|4715|4721|4719|4713|4710|2524
1724224200000|2024-08-21 07:10:00|4716|4714|4714|4712|4719|4717|4714|4712|5618
1724224500000|2024-08-21 07:15:00|4715|4713|4715|4714|4719|4717|4715|4712|3829
1724224800000|2024-08-21 07:20:00|4716|4713|4716|4714|4718|4716|4712|4711|3032
1724225100000|2024-08-21 07:25:00|4717|4715|4711|4710|4718|4716|4711|4710|4592
1724225400000|2024-08-21 07:30:00|4712|4711|4716|4714|4717|4716|4712|4711|4073
1724225700000|2024-08-21 07:35:00|4715|4715|4713|4712|4716|4715|4713|4711|2998
1724226000000|2024-08-21 07:40:00|4714|4711|4717|4716|4719|4718|4713|4711|2420
1724226300000|2024-08-21 07:45:00|4715|4714|4712|4711|4715|4714|4712|4710|1889
1724226600000|2024-08-21 07:50:00|4711|4710|4714|4713|4715|4714|4711|4709|1296
1724226900000|2024-08-21 07:55:00|4715|4712|4714|4713|4715|4713|4712|4711|199
1724227200000|2024-08-21 08:00:00|4715|4714|4715|4714|4716|4715|4714|4712|3872
1724227500000|2024-08-21 08:05:00|4716|4715|4720|4718|4721|4719|4716|4714|4323
1724227800000|2024-08-21 08:10:00|4719|4719|4721|4719|4721|4720|4719|4717|3036
1724228100000|2024-08-21 08:15:00|4722|4721|4719|4718|4722|4721|4719|4718|3833
1724228400000|2024-08-21 08:20:00|4720|4719|4719|4718|4723|4722|4719|4717|3124
1724228700000|2024-08-21 08:25:00|4720|4719|4725|4724|4725|4724|4720|4719|4185
1724229000000|2024-08-21 08:30:00|4727|4725|4726|4724|4727|4726|4724|4723|4160
1724229300000|2024-08-21 08:35:00|4725|4723|4729|4728|4729|4728|4724|4723|4200
1724229600000|2024-08-21 08:40:00|4730|4727|4732|4731|4732|4731|4730|4727|1524
1724229900000|2024-08-21 08:45:00|4733|4732|4734|4733|4734|4733|4732|4731|2155
1724230200000|2024-08-21 08:50:00|4733|4732|4730|4728|4734|4733|4729|4728|1781
1724230500000|2024-08-21 08:55:00|4729|4729|4731|4729|4731|4730|4729|4728|2045
1724230800000|2024-08-21 09:00:00|4730|4730|4731|4729|4732|4731|4730|4729|1422
1724231100000|2024-08-21 09:05:00|4730||4730||4730||4730||5445
1724231400000|2024-08-21 09:10:00|4729|4728|4729|4728|4730|4728|4728|4727|3635
1724231700000|2024-08-21 09:15:00|4730|4729|4729|4728|4733|4731|4729|4728|4820
1724232000000|2024-08-21 09:20:00|4730|4729|4728|4726|4730|4729|4728|4726|2360
1724232300000|2024-08-21 09:25:00|4727|4725|4726|4725|4728|4726|4724|4723|2674
1724232600000|2024-08-21 09:30:00|4727|4724|4725|4724|4728|4726|4725|4724|2074
1724232900000|2024-08-21 09:35:00|4726|4725|4727|4726|4727|4726|4725|4724|1087
1724233200000|2024-08-21 09:40:00|4726|4725|4727|4726|4727|4726|4725|4723|6591
1724233500000|2024-08-21 09:45:00|4726|4725|4727|4725|4727|4726|4726|4725|1861
1724233800000|2024-08-21 09:50:00|4728|4726|4728|4726|4729|4727|4727|4726|2351
1724234100000|2024-08-21 09:55:00|4727|4727|4727|4726|4729|4728|4727|4726|2156
1724234400000|2024-08-21 10:00:00|4726|4725|4727|4725|4727|4725|4726|4724|214
1724234700000|2024-08-21 10:05:00|4726|4724|4725|4724|4727|4725|4725|4724|6633
1724235000000|2024-08-21 10:10:00|4724|4723|4726|4725|4727|4725|4724|4723|1729
1724235300000|2024-08-21 10:15:00|4725|4724|4728|4726|4728|4726|4725|4723|2119
1724235600000|2024-08-21 10:20:00|4727|4725|4726|4725|4728|4725|4726|4725|445
1724235900000|2024-08-21 10:25:00|4727|4726|4724|4723|4727|4726|4722|4721|3710
1724236200000|2024-08-21 10:30:00|4723|4722|4725|4723|4725|4723|4723|4722|3714
1724236500000|2024-08-21 10:35:00|4724|4724|4724|4723|4725|4724|4724|4723|525
1724236800000|2024-08-21 10:40:00|4723|4722|4725|4724|4725|4724|4722|4721|2663
1724237100000|2024-08-21 10:45:00|4726|4725|4726|4725|4726|4725|4725|4724|2555
1724237400000|2024-08-21 10:50:00|4725|4724|4724|4723|4725|4724|4723|4722|3526
1724237700000|2024-08-21 10:55:00|4725|4724|4727|4726|4727|4726|4724|4723|2213
1724238000000|2024-08-21 11:00:00|4726|4725|4720|4719|4726|4725|4720|4719|3650
1724238300000|2024-08-21 11:05:00|4721|4718|4718|4717|4721|4718|4716|4715|2358
1724238600000|2024-08-21 11:10:00|4719|4718|4718|4717|4719|4718|4718|4716|866
1724238900000|2024-08-21 11:15:00|4719|4718|4719|4718|4720|4718|4719|4717|876
1724239200000|2024-08-21 11:20:00|4720|4719|4719|4718|4720|4719|4719|4718|611
1724239500000|2024-08-21 11:25:00|4721|4719|4721|4720|4721|4720|4720|4719|3962
1724239800000|2024-08-21 11:30:00|4722|4721|4724|4722|4724|4723|4722|4721|2712
1724240100000|2024-08-21 11:35:00|4723|4721|4722|4721|4723|4721|4721|4720|4868
1724240400000|2024-08-21 11:40:00|4723|4722|4721|4720|4723|4722|4721|4720|1774
1724240700000|2024-08-21 11:45:00|4720|4719|4722|4720|4722|4721|4719|4718|2794
1724241000000|2024-08-21 11:50:00|4721|4721|4722|4720|4722|4721|4721|4720|2821
1724241300000|2024-08-21 11:55:00|4721|4721|4722|4721|4723|4722|4721|4720|1270
1724241600000|2024-08-21 12:00:00|4723|4722|4722|4720|4723|4722|4721|4720|1741
1724241900000|2024-08-21 12:05:00|4723|4721|4723|4722|4723|4722|4722|4721|2004
1724242200000|2024-08-21 12:10:00|4722|4721|4724|4723|4725|4724|4722|4721|1934
1724242500000|2024-08-21 12:15:00|4723|4722|4724|4723|4724|4723|4723|4722|729
1724242800000|2024-08-21 12:20:00|4725|4724|4724|4723|4725|4724|4724|4723|1724
1724243100000|2024-08-21 12:25:00|4723|4722|4725|4724|4725|4724|4723|4722|1261
1724243400000|2024-08-21 12:30:00|4726|4725|4721|4720|4726|4725|4720|4719|2411
1724243700000|2024-08-21 12:35:00|4720|4719|4719|4718|4721|4720|4718|4717|1605
1724244000000|2024-08-21 12:40:00|4720|4719|4722|4720|4722|4721|4720|4719|1958
1724244300000|2024-08-21 12:45:00|4723|4721|4723|4721|4723|4721|4722|4721|3132
1724244600000|2024-08-21 12:50:00|4722|4722|4722|4721|4723|4722|4722|4721|2408
1724244900000|2024-08-21 12:55:00|4723|4720|4721|4720|4723|4720|4720|4719|2642
1724245200000|2024-08-21 13:00:00|4720|4719|4719|4717|4721|4720|4718|4717|3110
1724245500000|2024-08-21 13:05:00|4718|4718|4717|4716|4719|4718|4717|4716|2628
1724245800000|2024-08-21 13:10:00|4716|4715|4715|4714|4717|4716|4715|4714|4882
1724246100000|2024-08-21 13:15:00|4714|4713|4715|4714|4716|4715|4714|4713|5439
1724246400000|2024-08-21 13:20:00|4714|4713|4717|4716|4717|4716|4714|4713|8697
1724246700000|2024-08-21 13:25:00|4718|4717|4723|4721|4723|4721|4718|4717|6558
1724247000000|2024-08-21 13:30:00|4724|4723|4729|4727|4729|4728|4724|4723|8146
1724247300000|2024-08-21 13:35:00|4728|4728|4723|4722|4729|4728|4723|4722|6845
1724247600000|2024-08-21 13:40:00|4724|4723|4726|4725|4726|4725|4723|4722|4352
1724247900000|2024-08-21 13:45:00|4725|4724|4724|4723|4726|4725|4724|4723|6444
1724248200000|2024-08-21 13:50:00|4725|4724|4725|4724|4728|4726|4725|4724|3861
1724248500000|2024-08-21 13:55:00|4726|4725|4729|4728|4729|4728|4725|4724|3878
1724248800000|2024-08-21 14:00:00|4728|4727|4717|4716|4728|4727|4717|4716|12052
1724249100000|2024-08-21 14:05:00|4716|4714|4711|4710|4716|4714|4709|4708|7565
1724249400000|2024-08-21 14:10:00|4712|4711|4711|4710|4713|4712|4709|4708|5521
1724249700000|2024-08-21 14:15:00|4712|4711|4715|4714|4715|4714|4711|4710|3675
1724250000000|2024-08-21 14:20:00|4716|4715|4716|4715|4719|4717|4715|4714|5218
1724250300000|2024-08-21 14:25:00|4715|4714|4712|4711|4716|4714|4712|4711|6396
1724250600000|2024-08-21 14:30:00|4713|4712|4714|4713|4716|4714|4713|4712|4486
1724250900000|2024-08-21 14:35:00|4715|4712|4715|4714|4717|4716|4715|4712|5370
1724251200000|2024-08-21 14:40:00|4716|4715|4717|4716|4717|4716|4715|4714|48138
1724251500000|2024-08-21 14:45:00|4716|4715|4713|4712|4717|4716|4713|4712|5996
1724251800000|2024-08-21 14:50:00|4714|4713|4714|4713|4714|4713|4712|4711|3882
1724252100000|2024-08-21 14:55:00|4715|4714|4717|4715|4717|4716|4714|4713|6091
1724252400000|2024-08-21 15:00:00|4716|4714|4719|4718|4719|4718|4715|4714|6498
1724252700000|2024-08-21 15:05:00|4720|4719|4724|4723|4724|4723|4719|4718|7342
1724253000000|2024-08-21 15:10:00|4725|4724|4723|4722|4725|4724|4723|4722|3470
1724253300000|2024-08-21 15:15:00|4722|4721|4721|4720|4723|4722|4719|4718|6096
1724253600000|2024-08-21 15:20:00|4722|4721|4721|4720|4722|4721|4721|4720|10733
1724253900000|2024-08-21 15:25:00|4722|4721|4723|4722|4724|4723|4720|4719|9528
1724310000000|2024-08-22 07:00:00|4790|4785|4817|4813|4819|4816|4784|4781|14595
1724310300000|2024-08-22 07:05:00|4819|4815|4799|4797|4820|4817|4794|4792|22083
1724310600000|2024-08-22 07:10:00|4800|4798|4798|4795|4806|4804|4798|4795|9202
1724310900000|2024-08-22 07:15:00|4804|4801|4808|4806|4808|4806|4799|4797|7780
1724311200000|2024-08-22 07:20:00|4807|4804|4812|4810|4813|4811|4806|4804|3607
1724311500000|2024-08-22 07:25:00|4813|4811|4813|4811|4816|4815|4812|4811|5682
1724311800000|2024-08-22 07:30:00|4812|4813|4814|4813|4819|4817|4812|4813|10505
1724312100000|2024-08-22 07:35:00|4813|4812|4813|4812|4815|4813|4810|4808|4537
1724312400000|2024-08-22 07:40:00|4814|4811|4812|4810|4814|4812|4810|4808|1559
1724312700000|2024-08-22 07:45:00|4811|4808|4810|4808|4813|4811|4809|4807|2033
1724313000000|2024-08-22 07:50:00|4809|4807|4806|4804|4811|4809|4805|4803|3097
1724313300000|2024-08-22 07:55:00|4807|4805|4806|4804|4808|4806|4805|4804|5067
1724313600000|2024-08-22 08:00:00|4808|4805|4805|4804|4809|4807|4804|4803|1973
1724313900000|2024-08-22 08:05:00|4806|4803|4803|4801|4806|4804|4803|4801|6767
1724314200000|2024-08-22 08:10:00|4805|4803|4803|4802|4805|4804|4803|4802|1569
1724314500000|2024-08-22 08:15:00|4802|4800|4800|4798|4803|4802|4799|4798|4507
1724314800000|2024-08-22 08:20:00|4799|4799|4800|4798|4802|4800|4799|4797|7517
1724315100000|2024-08-22 08:25:00|4801|4799|4800|4798|4803|4801|4800|4798|2951
1724315400000|2024-08-22 08:30:00|4799|4797|4793|4791|4800|4798|4792|4791|8170
1724315700000|2024-08-22 08:35:00|4794|4792|4795|4794|4796|4795|4794|4792|6183
1724316000000|2024-08-22 08:40:00|4794|4793|4799|4798|4799|4798|4794|4792|5897
1724316300000|2024-08-22 08:45:00|4798|4797|4800|4799|4800|4799|4797|4796|8366
1724316600000|2024-08-22 08:50:00|4801|4800|4804|4802|4804|4803|4801|4800|12836
1724316900000|2024-08-22 08:55:00|4803|4803|4803|4802|4805|4804|4803|4802|4023
1724317200000|2024-08-22 09:00:00|4802|4801|4801|4800|4803|4802|4800|4799|2404
1724317500000|2024-08-22 09:05:00|4802|4799|4797|4796|4802|4799|4797|4796|6374
1724317800000|2024-08-22 09:10:00|4798|4797|4800|4798|4800|4799|4798|4797|3737
1724318100000|2024-08-22 09:15:00|4799|4799|4805|4804|4808|4806|4798|4797|3839
1724318400000|2024-08-22 09:20:00|4806|4806|4809|4808|4809|4808|4806|4805|3009
1724318700000|2024-08-22 09:25:00|4808|4807|4808|4807|4809|4808|4806|4805|1781
1724319000000|2024-08-22 09:30:00|4809|4806|4811|4810|4811|4810|4808|4806|2307
1724319300000|2024-08-22 09:35:00|4810|4809|4809|4808|4810|4809|4809|4807|1894
1724319600000|2024-08-22 09:40:00|4808|4807|4807|4805|4808|4807|4805|4804|1643
1724319900000|2024-08-22 09:45:00|4806|4804|4807|4806|4808|4807|4805|4804|2197
1724320200000|2024-08-22 09:50:00|||||||||988
1724320500000|2024-08-22 09:55:00|4808|4807|4807|4806|4808|4807|4807|4806|2231
1724320800000|2024-08-22 10:00:00|4808|4807|4806|4805|4808|4807|4805|4804|5181
1724321100000|2024-08-22 10:05:00|4805|4804|4810|4808|4810|4809|4804|4803|2582
1724321400000|2024-08-22 10:10:00|4809|4807|4809|4808|4810|4808|4809|4807|1015
1724321700000|2024-08-22 10:15:00|4810|4809|4812|4811|4812|4811|4810|4809|1896
1724322000000|2024-08-22 10:20:00|4811|4810|4815|4814|4816|4815|4811|4810|5250
1724322300000|2024-08-22 10:25:00|4814|4813|4818|4816|4818|4817|4814|4813|1529
1724322600000|2024-08-22 10:30:00|4819|4817|4816|4815|4820|4818|4816|4815|4934
1724322900000|2024-08-22 10:35:00|4815|4814|4815|4814|4817|4816|4814|4813|3609
1724323200000|2024-08-22 10:40:00|4814|4813|4814|4813|4814|4813|4814|4813|1958
1724323500000|2024-08-22 10:45:00|4813|4812|4812|4811|4813|4812|4812|4811|7013
1724323800000|2024-08-22 10:50:00|4813|4812|4811|4809|4813|4812|4811|4809|1361
1724324100000|2024-08-22 10:55:00|4810|4810|4814|4812|4814|4812|4810|4810|3159
1724324400000|2024-08-22 11:00:00|4813|4811|4813|4811|4813|4812|4811|4810|5714
1724324700000|2024-08-22 11:05:00|4816|4812|4815|4813|4816|4814|4814|4812|8443
1724325000000|2024-08-22 11:10:00|4814|4814|4815|4814|4816|4815|4814|4814|4801
1724325300000|2024-08-22 11:15:00|4816|4815|4816|4815|4817|4816|4816|4815|4257
1724325600000|2024-08-22 11:20:00|4817|4814|4814|4813|4817|4814|4814|4813|8455
1724325900000|2024-08-22 11:25:00|4815|4814|4811|4809|4815|4814|4811|4809|4858
1724326200000|2024-08-22 11:30:00|4810|4810|4809|4808|4811|4810|4809|4808|4364
1724326500000|2024-08-22 11:35:00|4810|4807|4807|4806|4810|4807|4807|4806|2773
1724326800000|2024-08-22 11:40:00|4806|4805|4804|4803|4807|4806|4804|4803|2656
1724327100000|2024-08-22 11:45:00|4805|4804|4801|4800|4805|4804|4801|4800|1878
1724327400000|2024-08-22 11:50:00|4802|4801|4797|4796|4802|4801|4797|4796|1894
1724327700000|2024-08-22 11:55:00|4796|4795|4800|4799|4800|4799|4795|4794|2356
1724328000000|2024-08-22 12:00:00|4799|4798|4799|4798|4800|4799|4799|4798|9927
1724328300000|2024-08-22 12:05:00|4798|4797|4799|4798|4800|4799|4798|4797|561
1724328600000|2024-08-22 12:10:00|4798|4797|4803|4802|4803|4802|4798|4797|380286
1724328900000|2024-08-22 12:15:00|4804|4803|4805|4803|4805|4803|4803|4802|1149
1724329200000|2024-08-22 12:20:00|4804|4804|4805|4803|4805|4804|4803|4802|2009
1724329500000|2024-08-22 12:25:00|4806|4804|4803|4800|4806|4805|4802|4800|33507
1724329800000|2024-08-22 12:30:00|4802|4799|4802|4800|4803|4801|4801|4799|3751
1724330100000|2024-08-22 12:35:00|4801|4801|4801|4799|4802|4801|4800|4799|2963
1724330400000|2024-08-22 12:40:00|4800|4800|4796|4794|4801|4800|4796|4794|2184
1724330700000|2024-08-22 12:45:00|4797|4795|4795|4794|4798|4797|4795|4794|2635
1724331000000|2024-08-22 12:50:00|4797|4795|4795|4793|4797|4795|4792|4791|1827
1724331300000|2024-08-22 12:55:00|4794|4794|4791|4790|4796|4795|4791|4790|2179
1724331600000|2024-08-22 13:00:00|4792|4791|4799|4797|4799|4797|4791|4790|2961
1724331900000|2024-08-22 13:05:00|4798|4796|4799|4798|4799|4798|4797|4796|1131
1724332200000|2024-08-22 13:10:00|4798|4797|4796|4794|4798|4797|4796|4794|2358
1724332500000|2024-08-22 13:15:00|4795|4793|4797|4795|4797|4795|4795|4793|1478
1724332800000|2024-08-22 13:20:00|4798|4796|4798|4797|4799|4798|4796|4795|4006
1724333100000|2024-08-22 13:25:00|4797|4796|4794|4792|4798|4796|4788|4787|11071
1724333400000|2024-08-22 13:30:00|4795|4793|4812|4810|4822|4820|4795|4793|14842
1724333700000|2024-08-22 13:35:00|4811|4809|4808|4807|4811|4810|4806|4804|8464
1724334000000|2024-08-22 13:40:00|4809|4808|4804|4802|4810|4809|4804|4802|11666
1724334300000|2024-08-22 13:45:00|4805|4804|4805|4803|4808|4807|4804|4802|8961
1724334600000|2024-08-22 13:50:00|4806|4804|4804|4803|4807|4805|4802|4801|5331
1724334900000|2024-08-22 13:55:00|4805|4804|4803|4801|4807|4805|4803|4801|9628
1724335200000|2024-08-22 14:00:00|4802|4802|4803|4801|4806|4805|4802|4801|5357
1724335500000|2024-08-22 14:05:00|4802|4802|4802|4800|4805|4803|4799|4798|8640
1724335800000|2024-08-22 14:10:00|4801|4801|4799|4798|4802|4801|4799|4798|7195
1724336100000|2024-08-22 14:15:00|4800|4799|4798|4797|4800|4799|4796|4795|5067
1724336400000|2024-08-22 14:20:00|4797|4796|4792|4791|4797|4796|4792|4791|13765
1724336700000|2024-08-22 14:25:00|4793|4792|4793|4792|4794|4793|4792|4791|7733
1724337000000|2024-08-22 14:30:00|4792|4791|4791|4790|4792|4791|4789|4788|10631
1724337300000|2024-08-22 14:35:00|4790|4789|4795|4794|4796|4794|4786|4785|13099
1724337600000|2024-08-22 14:40:00|4794|4793|4790|4788|4795|4793|4789|4788|22178
1724337900000|2024-08-22 14:45:00|4789|4789|4789|4788|4790|4789|4787|4786|6692
1724338200000|2024-08-22 14:50:00|4790|4789|4792|4791|4792|4791|4789|4788|5370
1724338500000|2024-08-22 14:55:00|4794|4793|4792|4791|4794|4793|4791|4790|7033
1724338800000|2024-08-22 15:00:00|4793|4792|4790|4789|4793|4792|4788|4787|5810
1724339100000|2024-08-22 15:05:00|4789|4788|4787|4786|4790|4789|4787|4786|6779
1724339400000|2024-08-22 15:10:00|4786|4785|4793|4791|4793|4791|4786|4785|56519
1724339700000|2024-08-22 15:15:00|4792|4790|4791|4790|4792|4791|4789|4788|11667
1724340000000|2024-08-22 15:20:00|4790|4789|4790|4789|4790|4789|4787|4786|7579
1724340300000|2024-08-22 15:25:00|4792|4791|4793|4792|4795|4794|4790|4789|12747
1724396400000|2024-08-23 07:00:00|4791|4789|4780|4777|4793|4789|4776|4771|4287
1724396700000|2024-08-23 07:05:00|4784|4780|4784|4782|4786|4785|4779|4777|12348
1724397000000|2024-08-23 07:10:00|4782|4781|4787|4785|4789|4788|4781|4778|8633
1724397300000|2024-08-23 07:15:00|4786|4784|4787|4785|4790|4788|4785|4782|3847
1724397600000|2024-08-23 07:20:00|4788|4786|4786|4784|4789|4787|4785|4782|1340
1724397900000|2024-08-23 07:25:00|4787|4785|4787|4785|4790|4789|4786|4784|5054
1724398200000|2024-08-23 07:30:00|4788|4786|4789|4787|4790|4789|4786|4784|6600
1724398500000|2024-08-23 07:35:00|4788|4788|4788|4786|4789|4788|4788|4786|3563
1724398800000|2024-08-23 07:40:00|4789|4787|4790|4789|4791|4790|4789|4787|16107
1724399100000|2024-08-23 07:45:00|4788|4787|4789|4787|4789|4788|4786|4785|11073
1724399400000|2024-08-23 07:50:00|4788|4786|4791|4790|4791|4790|4786|4785|8983
1724399700000|2024-08-23 07:55:00|4790|4789|4796|4795|4796|4795|4790|4789|7892
1724400000000|2024-08-23 08:00:00|4797|4796|4797|4796|4797|4796|4795|4794|7748
1724400300000|2024-08-23 08:05:00|4799|4797|4797|4796|4799|4797|4796|4795|6370
1724400600000|2024-08-23 08:10:00|4798|4797|4800|4798|4800|4799|4797|4797|3027
1724400900000|2024-08-23 08:15:00|4799|4797|4801|4800|4801|4800|4798|4797|8442
1724401200000|2024-08-23 08:20:00|4803|4801|4802|4801|4803|4802|4802|4801|5495
1724401500000|2024-08-23 08:25:00|4801|4800|4801|4800|4802|4801|4799|4798|9546
1724401800000|2024-08-23 08:30:00|4800|4799|4798|4796|4801|4799|4797|4795|3101
1724402100000|2024-08-23 08:35:00|4797|4797|4798|4796|4799|4798|4797|4795|2655
1724402400000|2024-08-23 08:40:00|4797|4795|4798|4796|4798|4796|4795|4794|3658
1724402700000|2024-08-23 08:45:00|4796|4794|4796|4794|4796|4795|4795|4794|1835
1724403000000|2024-08-23 08:50:00|4795|4795|4797|4796|4797|4796|4794|4793|1976
1724403300000|2024-08-23 08:55:00|4796|4795|4795|4793|4796|4795|4794|4793|2107
1724403600000|2024-08-23 09:00:00|4794|4792|4793|4791|4795|4793|4793|4791|3767
1724403900000|2024-08-23 09:05:00|4792|4792|4797|4795|4797|4796|4792|4791|4649
1724404200000|2024-08-23 09:10:00|4796|4796|4798|4797|4798|4797|4795|4794|4960
1724404500000|2024-08-23 09:15:00|4797|4796|4800|4798|4800|4799|4796|4795|8771
1724404800000|2024-08-23 09:20:00|4799|4799|4801|4800|4802|4801|4798|4797|4572
1724405100000|2024-08-23 09:25:00|4802|4801|4804|4803|4805|4804|4801|4801|3180
1724405400000|2024-08-23 09:30:00|4803|4802|4805|4803|4805|4804|4803|4802|5421
1724405700000|2024-08-23 09:35:00|4804|4804|4804|4802|4805|4804|4803|4802|3514
1724406000000|2024-08-23 09:40:00|4803|4803|4805|4804|4805|4804|4803|4802|10101
1724406300000|2024-08-23 09:45:00|4804|4803|4805|4804|4806|4805|4804|4803|7435
1724406600000|2024-08-23 09:50:00|4806|4805|4805|4804|4806|4805|4803|4802|10359
1724406900000|2024-08-23 09:55:00|4804|4803|4803|4802|4805|4804|4802|4801|6886
1724407200000|2024-08-23 10:00:00|4804|4803|4805|4804|4806|4804|4804|4803|4855
1724407500000|2024-08-23 10:05:00|4804|4803|4804|4803|4804|4803|4804|4803|1736
1724407800000|2024-08-23 10:10:00|4803|4802|4804|4802|4804|4803|4801|4800|6155
1724408100000|2024-08-23 10:15:00|4803|4801|4801|4800|4803|4801|4800|4799|2562
1724408400000|2024-08-23 10:20:00|4800|4799|4804|4802|4804|4802|4800|4799|2862
1724408700000|2024-08-23 10:25:00|4805|4803|4806|4805|4806|4805|4805|4803|2473
1724409000000|2024-08-23 10:30:00|4807|4806|4806|4805|4807|4806|4806|4804|4084
1724409300000|2024-08-23 10:35:00|4807|4806|4802|4801|4807|4806|4802|4801|4197
1724409600000|2024-08-23 10:40:00|4803|4802|4804|4802|4804|4803|4803|4802|3918
1724409900000|2024-08-23 10:45:00|4802|4801|4802|4801|4804|4802|4801|4800|2742
1724410200000|2024-08-23 10:50:00||4800||4801||4801||4800|1161
1724410500000|2024-08-23 10:55:00|4803|4802|4805|4804|4805|4804|4803|4801|40345
1724410800000|2024-08-23 11:00:00|4804|4803|4804|4802|4806|4804|4802|4801|5080
1724411100000|2024-08-23 11:05:00|4805|4803|4805|4804|4805|4804|4804|4802|3330
1724411400000|2024-08-23 11:10:00|4804|4803|4806|4804|4806|4804|4804|4803|2769
1724411700000|2024-08-23 11:15:00|4805|4805|4807|4806|4808|4807|4805|4804|6851
1724412000000|2024-08-23 11:20:00|4808|4807|4808|4807|4808|4807|4808|4807|2616
1724412300000|2024-08-23 11:25:00|4807|4806|4809|4808|4809|4808|4807|4806|2358
1724412600000|2024-08-23 11:30:00|4808|4807|4807|4806|4808|4807|4807|4806|3459
1724412900000|2024-08-23 11:35:00|4806|4805|4808|4807|4808|4807|4806|4805|1470
1724413200000|2024-08-23 11:40:00|4807|4806|4808|4807|4809|4808|4805|4804|4175
1724413500000|2024-08-23 11:45:00|4809|4808|4808|4807|4810|4809|4808|4807|8125
1724413800000|2024-08-23 11:50:00|4809|4808|4809|4807|4810|4809|4808|4807|4300
1724414100000|2024-08-23 11:55:00|4810|4809|4811|4809|4811|4810|4809|4808|836
1724414400000|2024-08-23 12:00:00|4810|4810|4812|4810|4812|4811|4810|4809|5437
1724414700000|2024-08-23 12:05:00|4811|4809|4810|4808|4811|4810|4810|4808|2724
1724415000000|2024-08-23 12:10:00|4809|4809|4807|4806|4811|4810|4807|4806|3696
1724415300000|2024-08-23 12:15:00|4808|4807|4808|4807|4809|4808|4808|4806|3333
1724415600000|2024-08-23 12:20:00|4809|4808|4809|4808|4809|4808|4807|4806|2792
1724415900000|2024-08-23 12:25:00|4810|4809|4810|4809|4812|4811|4809|4808|2961
1724416200000|2024-08-23 12:30:00|4811|4808|4810|4809|4811|4810|4810|4808|4876
1724416500000|2024-08-23 12:35:00|4811|4810|4812|4810|4812|4811|4810|4808|2738
1724416800000|2024-08-23 12:40:00|4811|4809|4808|4807|4812|4810|4808|4806|5928
1724417100000|2024-08-23 12:45:00|4807|4806|4810|4808|4810|4809|4807|4806|2236
1724417400000|2024-08-23 12:50:00|4808|4809|4809|4807|4809|4809|4808|4807|1177
1724417700000|2024-08-23 12:55:00|4808|4806|4807|4805|4808|4807|4807|4805|3332
1724418000000|2024-08-23 13:00:00|4806|4806|4806|4805|4808|4807|4806|4805|3195
1724418300000|2024-08-23 13:05:00|4805|4804|4805|4804|4805|4804|4805|4803|1925
1724418600000|2024-08-23 13:10:00|4804|4803|4805|4803|4805|4804|4803|4802|2138
1724418900000|2024-08-23 13:15:00|4804|4802|4802|4801|4805|4803|4802|4801|3680
1724419200000|2024-08-23 13:20:00|4804|4803|4802|4800|4804|4803|4801|4799|3093
1724419500000|2024-08-23 13:25:00|4801|4799|4801|4800|4803|4801|4800|4799|3229
1724419800000|2024-08-23 13:30:00|4798|4799|4801|4800|4801|4800|4797|4796|9004
1724420100000|2024-08-23 13:35:00|4800|4799|4796|4794|4800|4799|4794|4793|5474
1724420400000|2024-08-23 13:40:00|4795|4793|4799|4798|4801|4800|4794|4793|7645
1724420700000|2024-08-23 13:45:00|4800|4799|4801|4799|4801|4800|4800|4799|5717
1724421000000|2024-08-23 13:50:00|4800|4798|4799|4798|4801|4799|4798|4797|4439
1724421300000|2024-08-23 13:55:00|4800|4799|4801|4799|4802|4801|4800|4799|5090
1724421600000|2024-08-23 14:00:00|4800|4800|4793|4792|4801|4800|4790|4788|10850
1724421900000|2024-08-23 14:05:00|4792|4791|4796|4795|4798|4796|4791|4790|6184
1724422200000|2024-08-23 14:10:00|4797|4796|4796|4795|4801|4799|4793|4792|7265
1724422500000|2024-08-23 14:15:00|4795|4794|4801|4800|4801|4800|4794|4793|8110
1724422800000|2024-08-23 14:20:00|4802|4799|4803|4802|4806|4805|4801|4799|6343
1724423100000|2024-08-23 14:25:00|4802|4801|4802|4801|4805|4804|4802|4801|7820
1724423400000|2024-08-23 14:30:00|4801|4800|4800|4799|4801|4801|4800|4798|5851
1724423700000|2024-08-23 14:35:00|4799|4798|4801|4800|4801|4800|4798|4797|5125
1724424000000|2024-08-23 14:40:00|4800|4799|4803|4802|4803|4802|4800|4799|5165
1724424300000|2024-08-23 14:45:00|4802|4801|4799|4798|4802|4801|4798|4797|8611
1724424600000|2024-08-23 14:50:00|4800|4799|4802|4801|4802|4801|4800|4798|5444
1724424900000|2024-08-23 14:55:00|4801|4800|4805|4804|4806|4805|4801|4800|6065
1724425200000|2024-08-23 15:00:00|4806|4805|4806|4805|4806|4805|4804|4803|4951
1724425500000|2024-08-23 15:05:00|4805|4804|4804|4803|4805|4805|4803|4802|8319
1724425800000|2024-08-23 15:10:00|4805|4804|4804|4803|4805|4804|4802|4801|14109
1724426100000|2024-08-23 15:15:00|4803|4802|4801|4800|4803|4802|4798|4797|12599
1724426400000|2024-08-23 15:20:00|4802|4801|4802|4801|4803|4802|4801|4800|63161
1724426700000|2024-08-23 15:25:00|4803|4802|4805|4804|4805|4804|4802|4801|11659
1724742000000|2024-08-27 07:00:00|4828|4821|4839|4837|4839|4837|4828|4821|12410
1724742300000|2024-08-27 07:05:00|4840|4838|4846|4844|4849|4847|4840|4838|15453
1724742600000|2024-08-27 07:10:00|4845|4843|4846|4845|4850|4849|4845|4843|13420
1724742900000|2024-08-27 07:15:00|4845|4844|4849|4847|4850|4848|4845|4844|9982
1724743200000|2024-08-27 07:20:00|4848|4848|4856|4855|4857|4855|4848|4848|6031
1724743500000|2024-08-27 07:25:00|4857|4856|4866|4864|4866|4865|4857|4856|13155
1724743800000|2024-08-27 07:30:00|4865|4865|4868|4866|4868|4866|4862|4861|5546
1724744100000|2024-08-27 07:35:00|4867|4865|4867|4866|4869|4868|4865|4864|7608
1724744400000|2024-08-27 07:40:00|4866|4865|4867|4866|4867|4866|4865|4864|9501
1724744700000|2024-08-27 07:45:00|4868|4867|4859|4858|4868|4867|4859|4857|4374
1724745000000|2024-08-27 07:50:00|4860|4859|4866|4864|4866|4864|4860|4858|5876
1724745300000|2024-08-27 07:55:00|4868|4867|4864|4863|4868|4867|4861|4859|6698
1724745600000|2024-08-27 08:00:00|4862|4861|4853|4851|4862|4861|4853|4851|8531
1724745900000|2024-08-27 08:05:00|4852|4852|4849|4847|4852|4852|4848|4847|1856
1724746200000|2024-08-27 08:10:00|4848|4848|4847|4845|4848|4848|4846|4845|2414
1724746500000|2024-08-27 08:15:00|4846|4846|4844|4843|4847|4846|4844|4843|5449
1724746800000|2024-08-27 08:20:00|4843|4842|4847|4846|4849|4848|4843|4842|3200
1724747100000|2024-08-27 08:25:00|4846|4845|4849|4847|4850|4849|4846|4845|5700
1724747400000|2024-08-27 08:30:00|4850|4848|4848|4847|4850|4849|4846|4845|3003
1724747700000|2024-08-27 08:35:00|4849|4846|4847|4846|4849|4846|4847|4846|1411
1724748000000|2024-08-27 08:40:00|4846|4845|4847|4846|4847|4846|4846|4845|1491
1724748300000|2024-08-27 08:45:00|4846|4845|4845|4844|4848|4846|4844|4843|1888
1724748600000|2024-08-27 08:50:00|4846|4845|4847|4845|4847|4846|4844|4843|3247
1724748900000|2024-08-27 08:55:00|4846|4846|4848|4847|4848|4847|4846|4845|1206
1724749200000|2024-08-27 09:00:00|4849|4848|4845|4844|4849|4848|4845|4843|2519
1724749500000|2024-08-27 09:05:00|4844|4843|4842|4841|4845|4844|4841|4840|4379
1724749800000|2024-08-27 09:10:00|4841|4840|4843|4842|4843|4842|4841|4840|5533
1724750100000|2024-08-27 09:15:00|4842|4841|4839|4838|4843|4841|4839|4838|2863
1724750400000|2024-08-27 09:20:00|4840|4839|4838|4837|4840|4839|4837|4836|2212
1724750700000|2024-08-27 09:25:00|4839|4838|4837|4836|4839|4838|4835|4834|4883
1724751000000|2024-08-27 09:30:00|4836|4835|4835|4834|4836|4835|4832|4831|2520
1724751300000|2024-08-27 09:35:00|4833|4832|4834|4833|4835|4834|4833|4832|9668
1724751600000|2024-08-27 09:40:00|4835|4834|4835|4834|4835|4834|4832|4831|4716
1724751900000|2024-08-27 09:45:00|4834|4833|4832|4831|4835|4834|4832|4831|8922
1724752200000|2024-08-27 09:50:00|4833|4832|4835|4834|4836|4835|4833|4832|9267
1724752500000|2024-08-27 09:55:00|4834|4833|4833|4832|4835|4834|4833|4832|33331
1724752800000|2024-08-27 10:00:00|4834|4833|4832|4831|4835|4833|4831|4830|4028
1724753100000|2024-08-27 10:05:00|4831|4830|4830|4829|4831|4830|4830|4828|1576
1724753400000|2024-08-27 10:10:00|4829|4828|4827|4825|4830|4828|4826|4825|2427
1724753700000|2024-08-27 10:15:00|4828|4826|4828|4826|4828|4827|4827|4826|2603
1724754000000|2024-08-27 10:20:00|4827|4827|4832|4831|4832|4831|4827|4827|1827
1724754300000|2024-08-27 10:25:00|4831|4830|4829|4828|4832|4831|4829|4828|1484
1724754600000|2024-08-27 10:30:00|4828|4827|4828|4827|4829|4828|4828|4827|2841
1724754900000|2024-08-27 10:35:00|4827|4826|4828|4827|4828|4827|4827|4826|2180
1724755200000|2024-08-27 10:40:00|4829|4828|4830|4829|4830|4829|4829|4828|5762
1724755500000|2024-08-27 10:45:00|4829|4828|4831|4830|4831|4830|4829|4828|4140
1724755800000|2024-08-27 10:50:00|||||||||4821
1724756100000|2024-08-27 10:55:00|4832|4831|4833|4832|4833|4832|4832|4831|941
1724756400000|2024-08-27 11:00:00|4832|4831|4832|4831|4833|4831|4832|4830|7579
1724756700000|2024-08-27 11:05:00|4831|4830|4832|4831|4834|4833|4831|4830|3076
1724757000000|2024-08-27 11:10:00|4831|4830|4829|4828|4833|4832|4829|4828|3900
1724757300000|2024-08-27 11:15:00|4828|4827|4827|4826|4828|4827|4827|4826|1009
1724757600000|2024-08-27 11:20:00|4826|4825|4827|4826|4828|4827|4825|4824|2709
1724757900000|2024-08-27 11:25:00|4828|4827|4830|4829|4830|4829|4828|4827|1705
1724758200000|2024-08-27 11:30:00|4831|4830|4829|4827|4832|4831|4828|4827|2431
1724758500000|2024-08-27 11:35:00|4830|4828|4830|4828|4830|4829|4830|4827|3840
1724758800000|2024-08-27 11:40:00|4831|4829|4830|4829|4831|4829|4830|4828|5901
1724759100000|2024-08-27 11:45:00|4829|4828|4828|4827|4830|4828|4828|4827|2205
1724759400000|2024-08-27 11:50:00|4829|4828|4829|4827|4830|4829|4829|4827|797
1724759700000|2024-08-27 11:55:00|4828|4828|4829|4828|4829|4828|4828|4827|372
1724760000000|2024-08-27 12:00:00|4830|4827|4830|4829|4831|4830|4830|4827|1740
1724760300000|2024-08-27 12:05:00|4831|4830|4831|4830|4832|4831|4831|4830|1561
1724760600000|2024-08-27 12:10:00|4832|4831|4834|4833|4834|4833|4832|4831|667
1724760900000|2024-08-27 12:15:00|4833|4832|4834|4833|4835|4834|4833|4832|2605
1724761200000|2024-08-27 12:20:00|4835|4834|4836|4834|4836|4835|4835|4834|1664
1724761500000|2024-08-27 12:25:00|4837|4835|4836|4835|4837|4836|4836|4834|2496
1724761800000|2024-08-27 12:30:00|4837|4836|4837|4836|4837|4836|4836|4835|1251
1724762100000|2024-08-27 12:35:00|4836|4835|4838|4836|4838|4837|4836|4835|2746
1724762400000|2024-08-27 12:40:00|4837|4835|4836|4835|4838|4835|4836|4835|716
1724762700000|2024-08-27 12:45:00|4835|4834|4835|4834|4836|4834|4835|4834|927
1724763000000|2024-08-27 12:50:00|4834|4833|4835|4834|4836|4835|4833|4832|5935
1724763300000|2024-08-27 12:55:00|4836|4835|4837|4836|4838|4836|4835|4834|2207
1724763600000|2024-08-27 13:00:00|4836|4834|4839|4837|4839|4838|4835|4834|2955
1724763900000|2024-08-27 13:05:00|4840|4838|4842|4840|4842|4840|4840|4838|2208
1724764200000|2024-08-27 13:10:00|4841|4841|4843|4842|4844|4842|4841|4840|2213
1724764500000|2024-08-27 13:15:00|4842|4841|4846|4845|4847|4846|4842|4841|7465
1724764800000|2024-08-27 13:20:00|4847|4846|4845|4844|4847|4846|4845|4844|5720
1724765100000|2024-08-27 13:25:00|4844|4843|4842|4841|4845|4844|4842|4841|4318
1724765400000|2024-08-27 13:30:00|4844|4843|4842|4840|4846|4845|4841|4839|10598
1724765700000|2024-08-27 13:35:00|4841|4841|4843|4842|4844|4843|4841|4840|7566
1724766000000|2024-08-27 13:40:00|4844|4841|4842|4841|4845|4844|4841|4840|9010
1724766300000|2024-08-27 13:45:00|4843|4842|4845|4844|4846|4845|4843|4842|4426
1724766600000|2024-08-27 13:50:00|4844|4843|4836|4835|4844|4843|4836|4835|3731
1724766900000|2024-08-27 13:55:00|4835|4834|4834|4832|4835|4834|4832|4831|6480
1724767200000|2024-08-27 14:00:00|4833|4831|4840|4839|4841|4840|4832|4831|48327
1724767500000|2024-08-27 14:05:00|4839|4838|4840|4839|4842|4841|4839|4838|6691
1724767800000|2024-08-27 14:10:00|4839|4838|4836|4835|4839|4838|4836|4835|6333
1724768100000|2024-08-27 14:15:00|4837|4836|4839|4838|4840|4839|4837|4836|19737
1724768400000|2024-08-27 14:20:00|4838|4837|4839|4838|4841|4840|4838|4837|5619
1724768700000|2024-08-27 14:25:00|4838|4837|4841|4840|4842|4841|4837|4836|5760
1724769000000|2024-08-27 14:30:00|4840|4839|4835|4834|4841|4840|4835|4834|4108
1724769300000|2024-08-27 14:35:00|4834|4833|4836|4835|4836|4835|4833|4832|1702
1724769600000|2024-08-27 14:40:00|4835|4834|4835|4833|4835|4834|4832|4831|8123
1724769900000|2024-08-27 14:45:00|4836|4834|4836|4835|4836|4835|4835|4834|2130
1724770200000|2024-08-27 14:50:00|4835|4834|4836|4835|4838|4836|4835|4834|6429
1724770500000|2024-08-27 14:55:00|4835|4834|4835|4834|4836|4835|4835|4834|4171
1724770800000|2024-08-27 15:00:00|4836|4835|4839|4838|4839|4838|4836|4835|3852
1724771100000|2024-08-27 15:05:00|4838|4837|4840|4839|4841|4840|4838|4837|4881
1724771400000|2024-08-27 15:10:00|4841|4840|4839|4838|4841|4840|4839|4838|9296
1724771700000|2024-08-27 15:15:00|4840|4839|4837|4836|4840|4839|4836|4835|8627
1724772000000|2024-08-27 15:20:00|4836|4835|4838|4837|4839|4838|4836|4835|7051
1724772300000|2024-08-27 15:25:00|4839|4838|4841|4840|4844|4843|4839|4838|10586
1724828400000|2024-08-28 07:00:00|4845|4844|4847|4843|4850|4847|4840|4837|6447
1724828700000|2024-08-28 07:05:00|4848|4844|4854|4852|4855|4853|4845|4843|9065
1724829000000|2024-08-28 07:10:00|4855|4853|4858|4856|4859|4857|4852|4850|4443
1724829300000|2024-08-28 07:15:00|4859|4857|4853|4852|4859|4858|4853|4852|4635
1724829600000|2024-08-28 07:20:00|4852|4851|4853|4851|4854|4852|4850|4848|2269
1724829900000|2024-08-28 07:25:00|4852|4850|4849|4847|4853|4851|4847|4846|2876
1724830200000|2024-08-28 07:30:00|4850|4848|4844|4842|4850|4848|4844|4842|4156
1724830500000|2024-08-28 07:35:00|4843|4841|4842|4840|4844|4841|4841|4839|3301
1724830800000|2024-08-28 07:40:00|4844|4842|4842|4841|4846|4844|4841|4839|5749
1724831100000|2024-08-28 07:45:00|4843|4840|4841|4840|4844|4842|4841|4840|4113
1724831400000|2024-08-28 07:50:00|4842|4841|4838|4836|4842|4841|4837|4836|3245
1724831700000|2024-08-28 07:55:00|4839|4837|4840|4838|4841|4840|4839|4836|2449
1724832000000|2024-08-28 08:00:00|4841|4839|4844|4843|4845|4843|4841|4839|4433
1724832300000|2024-08-28 08:05:00|4843|4842|4842|4841|4843|4842|4840|4838|20554
1724832600000|2024-08-28 08:10:00|4843|4842|4838|4837|4843|4842|4838|4837|4796
1724832900000|2024-08-28 08:15:00|4839|4838|4838|4837|4839|4838|4838|4836|631
1724833200000|2024-08-28 08:20:00|4839|4838|4839|4838|4839|4838|4839|4838|821
1724833500000|2024-08-28 08:25:00|4840|4839|4841|4840|4841|4840|4840|4839|4824
1724833800000|2024-08-28 08:30:00|4842|4841|4847|4846|4847|4846|4842|4841|2852
1724834100000|2024-08-28 08:35:00|4848|4847|4848|4847|4848|4847|4847|4846|570
1724834400000|2024-08-28 08:40:00|4847|4846|4849|4848|4850|4849|4847|4846|1465
1724834700000|2024-08-28 08:45:00|4848|4847|4847|4846|4848|4847|4846|4845|1988
1724835000000|2024-08-28 08:50:00|4846|4845|4847|4846|4849|4847|4846|4845|2179
1724835300000|2024-08-28 08:55:00|4848|4847|4845|4844|4848|4847|4844|4843|6606
1724835600000|2024-08-28 09:00:00|4844|4843|4844|4843|4844|4843|4844|4843|1025
1724835900000|2024-08-28 09:05:00|4845|4844|4847|4846|4848|4847|4845|4844|3085
1724836200000|2024-08-28 09:10:00|4846|4845|4844|4843|4846|4845|4844|4843|3473
1724836500000|2024-08-28 09:15:00|4843|4841|4847|4846|4847|4846|4842|4841|3699
1724836800000|2024-08-28 09:20:00|4848|4847|4849|4847|4849|4848|4848|4847|3137
1724837100000|2024-08-28 09:25:00|4848|4846|4848|4846|4848|4847|4847|4846|3342
1724837400000|2024-08-28 09:30:00|4847|4847|4852|4851|4852|4851|4847|4847|2987
1724837700000|2024-08-28 09:35:00|4851|4850|4851|4849|4852|4851|4850|4849|3220
1724838000000|2024-08-28 09:40:00|4850|4850|4851|4850|4851|4850|4850|4849|4048
1724838300000|2024-08-28 09:45:00|4852|4851|4852|4850|4854|4852|4852|4850|3028
1724838600000|2024-08-28 09:50:00|4853|4851|4853|4852|4853|4852|4852|4850|5033
1724838900000|2024-08-28 09:55:00|4852|4851|4853|4852|4853|4852|4851|4850|2666
1724839200000|2024-08-28 10:00:00|4854|4853|4852|4851|4855|4854|4851|4850|8378
1724839500000|2024-08-28 10:05:00|4851|4850|4852|4851|4853|4852|4851|4850|3574
1724839800000|2024-08-28 10:10:00|4853|4852|4853|4852|4853|4852|4851|4850|2010
1724840100000|2024-08-28 10:15:00|4854|4853|4856|4855|4856|4855|4854|4853|2632
1724840400000|2024-08-28 10:20:00|4855|4854|4856|4854|4856|4855|4855|4854|2688
1724840700000|2024-08-28 10:25:00|4855|4855|4858|4857|4858|4857|4855|4855|3834
1724841000000|2024-08-28 10:30:00|4857|4856|4859|4857|4859|4858|4857|4856|4348
1724841300000|2024-08-28 10:35:00|4860|4858|4859|4858|4861|4860|4858|4857|2246
1724841600000|2024-08-28 10:40:00|4860|4859|4860|4859|4861|4859|4859|4858|3148
1724841900000|2024-08-28 10:45:00|4861|4860|4861|4860|4861|4860|4859|4858|1001
1724842200000|2024-08-28 10:50:00|4860|4859|4857|4856|4860|4859|4856|4855|4308
1724842500000|2024-08-28 10:55:00|4858|4857|4860|4859|4860|4859|4858|4857|4424
1724842800000|2024-08-28 11:00:00|4858|4858|4855|4854|4858|4858|4855|4854|4212
1724843100000|2024-08-28 11:05:00|4856|4855|4857|4855|4857|4856|4855|4854|2208
1724843400000|2024-08-28 11:10:00|4856|4856|4856|4855|4856|4856|4856|4855|1206
1724843700000|2024-08-28 11:15:00|4855|4854|4855|4854|4856|4854|4855|4854|2030
1724844000000|2024-08-28 11:20:00|4854|4853|4854|4853|4854|4854|4854|4853|20226
1724844300000|2024-08-28 11:25:00|4855|4854|4854|4852|4856|4855|4854|4852|3134
1724844600000|2024-08-28 11:30:00|4853|4854|4854|4853|4855|4854|4853|4853|969
1724844900000|2024-08-28 11:35:00|4855|4854|4853|4852|4855|4854|4853|4852|1573
1724845200000|2024-08-28 11:40:00|4854|4851|4850|4849|4854|4851|4850|4849|3756
1724845500000|2024-08-28 11:45:00|4852|4851|4851|4850|4852|4851|4851|4850|965
1724845800000|2024-08-28 11:50:00|4852|4849|4852|4851|4852|4851|4851|4849|1923
1724846100000|2024-08-28 11:55:00|4851|4850|4852|4851|4853|4852|4851|4850|18222
1724846400000|2024-08-28 12:00:00|4853|4850|4851|4849|4853|4850|4851|4849|1697
1724846700000|2024-08-28 12:05:00|4850|4850|4854|4853|4856|4854|4850|4849|3626
1724847000000|2024-08-28 12:10:00|4853|4852|4852|4851|4854|4853|4851|4850|2259
1724847300000|2024-08-28 12:15:00|4853|4852|4855|4854|4855|4854|4852|4852|3406
1724847600000|2024-08-28 12:20:00|4856|4855|4856|4854|4857|4856|4856|4854|3824
1724847900000|2024-08-28 12:25:00|4855|4853|4854|4853|4855|4853|4854|4852|1118
1724848200000|2024-08-28 12:30:00|4853|4852|4852|4851|4854|4853|4851|4850|2283
1724848500000|2024-08-28 12:35:00|4851|4850|4852|4850|4852|4851|4851|4850|2435
1724848800000|2024-08-28 12:40:00|4851|4849|4852|4850|4853|4851|4850|4849|5682
1724849100000|2024-08-28 12:45:00|4851|4851|4850|4849|4852|4851|4850|4849|2164
1724849400000|2024-08-28 12:50:00|4851|4850|4850|4849|4852|4851|4850|4849|7812
1724849700000|2024-08-28 12:55:00|4851|4850|4851|4850|4851|4850|4850|4849|2680
1724850000000|2024-08-28 13:00:00|4852|4851|4851|4850|4852|4851|4851|4850|3004
1724850300000|2024-08-28 13:05:00|4852|4851|4852|4851|4852|4851|4851|4850|9422
1724850600000|2024-08-28 13:10:00|4851|4850|4852|4851|4853|4852|4851|4850|3629
1724850900000|2024-08-28 13:15:00|4851|4850|4854|4853|4854|4853|4851|4850|4870
1724851200000|2024-08-28 13:20:00|4852|4851|4851|4850|4852|4851|4850|4849|4696
1724851500000|2024-08-28 13:25:00|4852|4851|4853|4852|4853|4852|4850|4848|11049
1724851800000|2024-08-28 13:30:00|4850|4849|4855|4854|4855|4854|4850|4849|8679
1724852100000|2024-08-28 13:35:00|4856|4855|4859|4858|4861|4860|4856|4855|6167
1724852400000|2024-08-28 13:40:00|4860|4859|4855|4854|4860|4859|4855|4854|3762
1724852700000|2024-08-28 13:45:00|4856|4855|4861|4860|4861|4860|4856|4855|8507
1724853000000|2024-08-28 13:50:00|4862|4861|4861|4860|4863|4861|4860|4859|6048
1724853300000|2024-08-28 13:55:00|4862|4861|4857|4856|4862|4861|4857|4856|6416
1724853600000|2024-08-28 14:00:00|4858|4857|4861|4860|4861|4860|4857|4856|5414
1724853900000|2024-08-28 14:05:00|4860|4859|4861|4860|4863|4862|4860|4859|3985
1724854200000|2024-08-28 14:10:00|4862|4859|4861|4860|4862|4860|4859|4858|3703
1724854500000|2024-08-28 14:15:00|4862|4861|4860|4858|4862|4861|4860|4858|8965
1724854800000|2024-08-28 14:20:00|4859|4859|4858|4857|4860|4859|4858|4857|2868
1724855100000|2024-08-28 14:25:00|4857|4856|4859|4858|4859|4858|4857|4856|5013
1724855400000|2024-08-28 14:30:00|4860|4859|4859|4858|4860|4859|4859|4857|9198
1724855700000|2024-08-28 14:35:00|4860|4859|4860|4859|4861|4860|4857|4856|11115
1724856000000|2024-08-28 14:40:00|4861|4860|4861|4860|4861|4860|4858|4857|9483
1724856300000|2024-08-28 14:45:00|4862|4861|4860|4859|4862|4861|4860|4859|2636
1724856600000|2024-08-28 14:50:00|4861|4860|4862|4861|4862|4861|4860|4859|6902
1724856900000|2024-08-28 14:55:00|4861|4860|4864|4863|4864|4863|4861|4860|4940
1724857200000|2024-08-28 15:00:00|4865|4864|4866|4865|4866|4865|4865|4864|4579
1724857500000|2024-08-28 15:05:00|4867|4866|4870|4869|4870|4869|4867|4866|7914
1724857800000|2024-08-28 15:10:00|4869|4868|4866|4865|4869|4868|4866|4865|11702
1724858100000|2024-08-28 15:15:00|4867|4866|4865|4864|4867|4866|4865|4864|7991
1724858400000|2024-08-28 15:20:00|4864|4863|4862|4861|4865|4864|4862|4861|8022
1724858700000|2024-08-28 15:25:00|4863|4862|4864|4863|4865|4864|4863|4861|12756
1724914800000|2024-08-29 07:00:00|4869|4866|4867|4865|4875|4873|4865|4862|25235
1724915100000|2024-08-29 07:05:00|4869|4866|4869|4867|4870|4868|4865|4862|6281
1724915400000|2024-08-29 07:10:00|4870|4868|4866|4864|4870|4869|4866|4864|4434
1724915700000|2024-08-29 07:15:00|4868|4867|4870|4869|4870|4869|4867|4866|4668
1724916000000|2024-08-29 07:20:00|4869|4868|4869|4868|4873|4872|4868|4867|11804
1724916300000|2024-08-29 07:25:00|4868|4867|4867|4866|4870|4868|4865|4864|3676
1724916600000|2024-08-29 07:30:00|4868|4865|4873|4871|4874|4872|4868|4865|4918
1724916900000|2024-08-29 07:35:00|4872|4870|4873|4871|4874|4872|4870|4868|2776
1724917200000|2024-08-29 07:40:00|4872|4872|4878|4876|4878|4877|4871|4870|6008
1724917500000|2024-08-29 07:45:00|4877|4877|4879|4878|4880|4878|4875|4874|1863
1724917800000|2024-08-29 07:50:00|4878|4877|4881|4880|4881|4880|4878|4877|47610
1724918100000|2024-08-29 07:55:00|4883|4879|4883|4881|4883|4882|4881|4879|12034
1724918400000|2024-08-29 08:00:00|4882|4882|4885|4884|4886|4885|4881|4880|8709
1724918700000|2024-08-29 08:05:00|4884|4883|4889|4887|4890|4888|4884|4883|7853
1724919000000|2024-08-29 08:10:00|4890|4888|4891|4890|4891|4890|4888|4887|6738
1724919300000|2024-08-29 08:15:00|4890|4889|4891|4890|4891|4890|4889|4888|7419
1724919600000|2024-08-29 08:20:00|4890|4889|4892|4891|4892|4891|4889|4888|4278
1724919900000|2024-08-29 08:25:00|4893|4892|4890|4888|4893|4892|4887|4886|5850
1724920200000|2024-08-29 08:30:00|4889|4887|4886|4885|4889|4888|4885|4884|3566
1724920500000|2024-08-29 08:35:00|4885|4884|4886|4884|4886|4885|4885|4884|27062
1724920800000|2024-08-29 08:40:00|4884|4885|4883|4882|4885|4885|4883|4882|2511
1724921100000|2024-08-29 08:45:00|4882|4881|4877|4875|4882|4881|4877|4875|3032
1724921400000|2024-08-29 08:50:00|4876|4874|4876|4875|4878|4876|4874|4872|7304
1724921700000|2024-08-29 08:55:00|4877|4876|4874|4873|4877|4876|4874|4872|2188
1724922000000|2024-08-29 09:00:00|4875|4872|4877|4876|4877|4876|4874|4872|5154
1724922300000|2024-08-29 09:05:00|4876|4875|4877|4876|4879|4878|4875|4874|4285
1724922600000|2024-08-29 09:10:00|4878|4877|4876|4875|4879|4878|4876|4875|5535
1724922900000|2024-08-29 09:15:00|4877|4876|4878|4877|4879|4878|4876|4875|4243
1724923200000|2024-08-29 09:20:00|4879|4878|4878|4877|4879|4878|4878|4877|1254
1724923500000|2024-08-29 09:25:00|4877|4876|4878|4877|4878|4877|4875|4874|2607
1724923800000|2024-08-29 09:30:00|4879|4878|4880|4878|4881|4879|4879|4878|3583
1724924100000|2024-08-29 09:35:00|4879|4879|4878|4877|4879|4879|4878|4877|924
1724924400000|2024-08-29 09:40:00|4879|4878|4880|4879|4881|4880|4879|4877|2560
1724924700000|2024-08-29 09:45:00|4879|4878|4879|4878|4880|4879|4878|4877|2895
1724925000000|2024-08-29 09:50:00|4877|4877|4874|4873|4877|4878|4873|4872|3574
1724925300000|2024-08-29 09:55:00|4875|4874|4873|4872|4875|4874|4873|4872|3490
1724925600000|2024-08-29 10:00:00|4872|4871|4874|4873|4874|4873|4872|4871|863
1724925900000|2024-08-29 10:05:00|4876|4872|4876|4875|4876|4875|4876|4872|1938
1724926200000|2024-08-29 10:10:00|4877|4876|4881|4880|4881|4880|4877|4876|27166
1724926500000|2024-08-29 10:15:00|4882|4881|4882|4881|4883|4882|4882|4881|881
1724926800000|2024-08-29 10:20:00|4881|4880|4881|4880|4881|4880|4881|4880|1141
1724927100000|2024-08-29 10:25:00|||||||||934
1724927400000|2024-08-29 10:30:00|4880|4879|4879|4878|4880|4880|4879|4878|1832
1724927700000|2024-08-29 10:35:00|4880|4879|4884|4882|4887|4885|4879|4878|3377
1724928000000|2024-08-29 10:40:00|4883|4883|4886|4885|4887|4885|4883|4883|3770
1724928300000|2024-08-29 10:45:00|4888|4887|4886|4885|4888|4887|4886|4884|3300
1724928600000|2024-08-29 10:50:00|4885|4884|4882|4881|4885|4884|4881|4880|3786
1724928900000|2024-08-29 10:55:00|4883|4882|4886|4885|4886|4885|4883|4882|5507
1724929200000|2024-08-29 11:00:00|4887|4886|4887|4886|4888|4887|4886|4885|1888
1724929500000|2024-08-29 11:05:00|||||||||1401
1724929800000|2024-08-29 11:10:00|4886|4885|4887|4886|4887|4886|4886|4885|657
1724930100000|2024-08-29 11:15:00|4886|4885|4886|4885|4887|4886|4886|4885|2347
1724930400000|2024-08-29 11:20:00|4887|4886|4886|4885|4887|4886|4886|4885|2524
1724930700000|2024-08-29 11:25:00|4885|4884|4884|4883|4885|4884|4884|4883|1846
1724931000000|2024-08-29 11:30:00|4885|4884|4885|4883|4885|4884|4884|4883|2595
1724931300000|2024-08-29 11:35:00|4884|4884|4884|4883|4885|4884|4883|4882|4604
1724931600000|2024-08-29 11:40:00|4883|4882|4881|4879|4883|4883|4880|4879|2176
1724931900000|2024-08-29 11:45:00|4882|4880|4881|4880|4882|4881|4881|4879|2414
1724932200000|2024-08-29 11:50:00|4882|4881|4882|4881|4882|4881|4881|4880|837
1724932500000|2024-08-29 11:55:00|4883|4882|4885|4884|4885|4884|4883|4882|2279
1724932800000|2024-08-29 12:00:00|4886|4885|4886|4885|4887|4886|4886|4885|2630
1724933100000|2024-08-29 12:05:00|4887|4886|4887|4886|4888|4887|4886|4885|2975
1724933400000|2024-08-29 12:10:00|4886|4885|4886|4885|4887|4886|4886|4885|2861
1724933700000|2024-08-29 12:15:00|4885|4884|4885|4884|4885|4884|4885|4884|2295
1724934000000|2024-08-29 12:20:00|4886|4885|4887|4886|4888|4887|4886|4885|3269
1724934300000|2024-08-29 12:25:00|4888|4887|4889|4887|4890|4889|4888|4887|2391
1724934600000|2024-08-29 12:30:00|4888|4888|4885|4884|4892|4891|4885|4884|8045
1724934900000|2024-08-29 12:35:00|4884|4883|4885|4884|4886|4885|4884|4883|2798
1724935200000|2024-08-29 12:40:00|4886|4885|4885|4884|4888|4887|4885|4884|3293
1724935500000|2024-08-29 12:45:00|4886|4885|4886|4885|4887|4886|4886|4884|2606
1724935800000|2024-08-29 12:50:00|4887|4884|4888|4887|4888|4887|4887|4884|4010
1724936100000|2024-08-29 12:55:00|4889|4886|4889|4887|4889|4888|4889|4886|2025
1724936400000|2024-08-29 13:00:00|4890|4888|4887|4885|4890|4889|4886|4885|3039
1724936700000|2024-08-29 13:05:00|4886|4884|4886|4884|4887|4885|4885|4884|4352
1724937000000|2024-08-29 13:10:00|4885|4883|4885|4884|4885|4884|4884|4883|3389
1724937300000|2024-08-29 13:15:00|4886|4885|4886|4885|4887|4886|4885|4884|4522
1724937600000|2024-08-29 13:20:00|4887|4886|4886|4884|4887|4886|4884|4882|5669
1724937900000|2024-08-29 13:25:00|4887|4885|4887|4885|4887|4885|4886|4884|5947
1724938200000|2024-08-29 13:30:00|4889|4887|4895|4894|4898|4897|4889|4887|12046
1724938500000|2024-08-29 13:35:00|4896|4893|4893|4892|4900|4899|4892|4891|11183
1724938800000|2024-08-29 13:40:00|4892|4891|4893|4892|4894|4893|4891|4889|10102
1724939100000|2024-08-29 13:45:00|4892|4891|4892|4891|4894|4893|4890|4888|9570
1724939400000|2024-08-29 13:50:00|4893|4892|4886|4885|4893|4892|4885|4884|9886
1724939700000|2024-08-29 13:55:00|4887|4886|4887|4885|4890|4888|4886|4885|16190
1724940000000|2024-08-29 14:00:00|4886|4886|4889|4888|4889|4888|4885|4884|12659
1724940300000|2024-08-29 14:05:00|4888|4887|4895|4894|4895|4894|4888|4887|9313
1724940600000|2024-08-29 14:10:00|4894|4893|4897|4896|4898|4896|4894|4893|9930
1724940900000|2024-08-29 14:15:00|4896|4895|4897|4896|4898|4897|4895|4894|46253
1724941200000|2024-08-29 14:20:00|4898|4897|4899|4898|4900|4899|4898|4897|13093
1724941500000|2024-08-29 14:25:00|4900|4899|4896|4895|4900|4899|4896|4895|10982
1724941800000|2024-08-29 14:30:00|4897|4896|4899|4898|4900|4899|4896|4895|6928
1724942100000|2024-08-29 14:35:00|4898|4897|4904|4902|4904|4903|4898|4897|7422
1724942400000|2024-08-29 14:40:00|4903|4901|4898|4897|4903|4901|4898|4897|5781
1724942700000|2024-08-29 14:45:00|4899|4898|4900|4899|4900|4899|4899|4898|6132
1724943000000|2024-08-29 14:50:00|4901|4900|4902|4901|4902|4901|4901|4900|7132
1724943300000|2024-08-29 14:55:00|4904|4903|4904|4903|4905|4904|4904|4902|7210
1724943600000|2024-08-29 15:00:00|4905|4904|4904|4903|4905|4904|4903|4902|8194
1724943900000|2024-08-29 15:05:00|4905|4904|4907|4906|4907|4906|4903|4902|11139
1724944200000|2024-08-29 15:10:00|4906|4905|4904|4903|4907|4905|4904|4903|10946
1724944500000|2024-08-29 15:15:00|4905|4904|4904|4903|4906|4905|4904|4903|13407
1724944800000|2024-08-29 15:20:00|4905|4904|4907|4906|4907|4906|4905|4903|11203
1724945100000|2024-08-29 15:25:00|4908|4907|4910|4909|4912|4910|4908|4907|22424
1725001200000|2024-08-30 07:00:00|4949|4945|4941|4939|4957|4951|4932|4928|4819
1725001500000|2024-08-30 07:05:00|4940|4936|4932|4930|4941|4940|4932|4930|7270
1725001800000|2024-08-30 07:10:00|4931|4929|4931|4930|4937|4936|4930|4928|10094
1725002100000|2024-08-30 07:15:00|4929|4928|4931|4929|4934|4933|4928|4926|9138
1725002400000|2024-08-30 07:20:00|4932|4930|4939|4938|4939|4938|4930|4929|3481
1725002700000|2024-08-30 07:25:00|4940|4939|4940|4939|4941|4940|4939|4938|6145
1725003000000|2024-08-30 07:30:00|4938|4937|4936|4935|4940|4939|4936|4934|6805
1725003300000|2024-08-30 07:35:00|4937|4936|4933|4932|4937|4936|4933|4932|5959
1725003600000|2024-08-30 07:40:00|4934|4933|4925|4924|4934|4933|4925|4924|10479
1725003900000|2024-08-30 07:45:00|4923|4921|4925|4923|4925|4923|4921|4920|9401
1725004200000|2024-08-30 07:50:00|4924|4922|4922|4921|4924|4922|4920|4919|5495
1725004500000|2024-08-30 07:55:00|4923|4922|4924|4923|4926|4924|4923|4922|3444
1725004800000|2024-08-30 08:00:00|4923|4922|4930|4928|4930|4928|4923|4922|9438
1725005100000|2024-08-30 08:05:00|4929|4929|4930|4929|4932|4930|4929|4928|7533
1725005400000|2024-08-30 08:10:00|4929|4928|4925|4924|4930|4928|4925|4924|16644
1725005700000|2024-08-30 08:15:00|4924|4922|4921|4919|4924|4923|4921|4919|6585
1725006000000|2024-08-30 08:20:00|4920|4920|4920|4918|4922|4920|4919|4918|6097
1725006300000|2024-08-30 08:25:00|4919|4917|4918|4916|4920|4919|4917|4916|5804
1725006600000|2024-08-30 08:30:00|4919|4917|4921|4920|4921|4920|4919|4917|2713
1725006900000|2024-08-30 08:35:00|4922|4921|4921|4920|4922|4921|4921|4919|2480
1725007200000|2024-08-30 08:40:00|4920|4919|4920|4918|4920|4919|4918|4917|2661
1725007500000|2024-08-30 08:45:00|4919|4919|4919|4917|4920|4919|4918|4917|2337
1725007800000|2024-08-30 08:50:00|4918|4916|4919|4918|4919|4918|4917|4916|3373
1725008100000|2024-08-30 08:55:00|4921|4919|4915|4912|4922|4920|4915|4912|1703
1725008400000|2024-08-30 09:00:00|4914|4913|4920|4918|4920|4918|4914|4913|614
1725008700000|2024-08-30 09:05:00|4919|4917|4919|4917|4921|4918|4918|4916|500
1725009000000|2024-08-30 09:10:00|4920|4918|4921|4919|4922|4919|4920|4918|66
1724742000000|2024-08-27 07:00:00|4828|4821|4839|4837|4839|4837|4828|4821|12410
1724742300000|2024-08-27 07:05:00|4840|4838|4846|4844|4849|4847|4840|4838|15453
1724742600000|2024-08-27 07:10:00|4845|4843|4846|4845|4850|4849|4845|4843|13420
1724742900000|2024-08-27 07:15:00|4845|4844|4849|4847|4850|4848|4845|4844|9982
1724743200000|2024-08-27 07:20:00|4848|4848|4856|4855|4857|4855|4848|4848|6031
1724743500000|2024-08-27 07:25:00|4857|4856|4866|4864|4866|4865|4857|4856|13155
1724743800000|2024-08-27 07:30:00|4865|4865|4868|4866|4868|4866|4862|4861|5546
1724744100000|2024-08-27 07:35:00|4867|4865|4867|4866|4869|4868|4865|4864|7608
1724744400000|2024-08-27 07:40:00|4866|4865|4867|4866|4867|4866|4865|4864|9501
1724744700000|2024-08-27 07:45:00|4868|4867|4859|4858|4868|4867|4859|4857|4374
1724745000000|2024-08-27 07:50:00|4860|4859|4866|4864|4866|4864|4860|4858|5876
1724745300000|2024-08-27 07:55:00|4868|4867|4864|4863|4868|4867|4861|4859|6698
1724745600000|2024-08-27 08:00:00|4862|4861|4853|4851|4862|4861|4853|4851|8531
1724745900000|2024-08-27 08:05:00|4852|4852|4849|4847|4852|4852|4848|4847|1856
1724746200000|2024-08-27 08:10:00|4848|4848|4847|4845|4848|4848|4846|4845|2414
1724746500000|2024-08-27 08:15:00|4846|4846|4844|4843|4847|4846|4844|4843|5449
1724746800000|2024-08-27 08:20:00|4843|4842|4847|4846|4849|4848|4843|4842|3200
1724747100000|2024-08-27 08:25:00|4846|4845|4849|4847|4850|4849|4846|4845|5700
1724747400000|2024-08-27 08:30:00|4850|4848|4848|4847|4850|4849|4846|4845|3003
1724747700000|2024-08-27 08:35:00|4849|4846|4847|4846|4849|4846|4847|4846|1411
1724748000000|2024-08-27 08:40:00|4846|4845|4847|4846|4847|4846|4846|4845|1491
1724748300000|2024-08-27 08:45:00|4846|4845|4845|4844|4848|4846|4844|4843|1888
1724748600000|2024-08-27 08:50:00|4846|4845|4847|4845|4847|4846|4844|4843|3247
1724748900000|2024-08-27 08:55:00|4846|4846|4848|4847|4848|4847|4846|4845|1206
1724749200000|2024-08-27 09:00:00|4849|4848|4845|4844|4849|4848|4845|4843|2519
1724749500000|2024-08-27 09:05:00|4844|4843|4842|4841|4845|4844|4841|4840|4379
1724749800000|2024-08-27 09:10:00|4841|4840|4843|4842|4843|4842|4841|4840|5533
1724750100000|2024-08-27 09:15:00|4842|4841|4839|4838|4843|4841|4839|4838|2863
1724750400000|2024-08-27 09:20:00|4840|4839|4838|4837|4840|4839|4837|4836|2212
1724750700000|2024-08-27 09:25:00|4839|4838|4837|4836|4839|4838|4835|4834|4883
1724751000000|2024-08-27 09:30:00|4836|4835|4835|4834|4836|4835|4832|4831|2520
1724751300000|2024-08-27 09:35:00|4833|4832|4834|4833|4835|4834|4833|4832|9668
1724751600000|2024-08-27 09:40:00|4835|4834|4835|4834|4835|4834|4832|4831|4716
1724751900000|2024-08-27 09:45:00|4834|4833|4832|4831|4835|4834|4832|4831|8922
1724752200000|2024-08-27 09:50:00|4833|4832|4835|4834|4836|4835|4833|4832|9267
1724752500000|2024-08-27 09:55:00|4834|4833|4833|4832|4835|4834|4833|4832|33331
1724752800000|2024-08-27 10:00:00|4834|4833|4832|4831|4835|4833|4831|4830|4028
1724753100000|2024-08-27 10:05:00|4831|4830|4830|4829|4831|4830|4830|4828|1576
1724753400000|2024-08-27 10:10:00|4829|4828|4827|4825|4830|4828|4826|4825|2427
1724753700000|2024-08-27 10:15:00|4828|4826|4828|4826|4828|4827|4827|4826|2603
1724754000000|2024-08-27 10:20:00|4827|4827|4832|4831|4832|4831|4827|4827|1827
1724754300000|2024-08-27 10:25:00|4831|4830|4829|4828|4832|4831|4829|4828|1484
1724754600000|2024-08-27 10:30:00|4828|4827|4828|4827|4829|4828|4828|4827|2841
1724754900000|2024-08-27 10:35:00|4827|4826|4828|4827|4828|4827|4827|4826|2180
1724755200000|2024-08-27 10:40:00|4829|4828|4830|4829|4830|4829|4829|4828|5762
1724755500000|2024-08-27 10:45:00|4829|4828|4831|4830|4831|4830|4829|4828|4140
1724755800000|2024-08-27 10:50:00|||||||||4821
1724756100000|2024-08-27 10:55:00|4832|4831|4833|4832|4833|4832|4832|4831|941
1724756400000|2024-08-27 11:00:00|4832|4831|4832|4831|4833|4831|4832|4830|7579
1724756700000|2024-08-27 11:05:00|4831|4830|4832|4831|4834|4833|4831|4830|3076
1724757000000|2024-08-27 11:10:00|4831|4830|4829|4828|4833|4832|4829|4828|3900
1724757300000|2024-08-27 11:15:00|4828|4827|4827|4826|4828|4827|4827|4826|1009
1724757600000|2024-08-27 11:20:00|4826|4825|4827|4826|4828|4827|4825|4824|2709
1724757900000|2024-08-27 11:25:00|4828|4827|4830|4829|4830|4829|4828|4827|1705
1724758200000|2024-08-27 11:30:00|4831|4830|4829|4827|4832|4831|4828|4827|2431
1724758500000|2024-08-27 11:35:00|4830|4828|4830|4828|4830|4829|4830|4827|3840
1724758800000|2024-08-27 11:40:00|4831|4829|4830|4829|4831|4829|4830|4828|5901
1724759100000|2024-08-27 11:45:00|4829|4828|4828|4827|4830|4828|4828|4827|2205
1724759400000|2024-08-27 11:50:00|4829|4828|4829|4827|4830|4829|4829|4827|797
1724759700000|2024-08-27 11:55:00|4828|4828|4829|4828|4829|4828|4828|4827|372
1724760000000|2024-08-27 12:00:00|4830|4827|4830|4829|4831|4830|4830|4827|1740
1724760300000|2024-08-27 12:05:00|4831|4830|4831|4830|4832|4831|4831|4830|1561
1724760600000|2024-08-27 12:10:00|4832|4831|4834|4833|4834|4833|4832|4831|667
1724760900000|2024-08-27 12:15:00|4833|4832|4834|4833|4835|4834|4833|4832|2605
1724761200000|2024-08-27 12:20:00|4835|4834|4836|4834|4836|4835|4835|4834|1664
1724761500000|2024-08-27 12:25:00|4837|4835|4836|4835|4837|4836|4836|4834|2496
1724761800000|2024-08-27 12:30:00|4837|4836|4837|4836|4837|4836|4836|4835|1251
1724762100000|2024-08-27 12:35:00|4836|4835|4838|4836|4838|4837|4836|4835|2746
1724762400000|2024-08-27 12:40:00|4837|4835|4836|4835|4838|4835|4836|4835|716
1724762700000|2024-08-27 12:45:00|4835|4834|4835|4834|4836|4834|4835|4834|927
1724763000000|2024-08-27 12:50:00|4834|4833|4835|4834|4836|4835|4833|4832|5935
1724763300000|2024-08-27 12:55:00|4836|4835|4837|4836|4838|4836|4835|4834|2207
1724763600000|2024-08-27 13:00:00|4836|4834|4839|4837|4839|4838|4835|4834|2955
1724763900000|2024-08-27 13:05:00|4840|4838|4842|4840|4842|4840|4840|4838|2208
1724764200000|2024-08-27 13:10:00|4841|4841|4843|4842|4844|4842|4841|4840|2213
1724764500000|2024-08-27 13:15:00|4842|4841|4846|4845|4847|4846|4842|4841|7465
1724764800000|2024-08-27 13:20:00|4847|4846|4845|4844|4847|4846|4845|4844|5720
1724765100000|2024-08-27 13:25:00|4844|4843|4842|4841|4845|4844|4842|4841|4318
1724765400000|2024-08-27 13:30:00|4844|4843|4842|4840|4846|4845|4841|4839|10598
1724765700000|2024-08-27 13:35:00|4841|4841|4843|4842|4844|4843|4841|4840|7566
1724766000000|2024-08-27 13:40:00|4844|4841|4842|4841|4845|4844|4841|4840|9010
1724766300000|2024-08-27 13:45:00|4843|4842|4845|4844|4846|4845|4843|4842|4426
1724766600000|2024-08-27 13:50:00|4844|4843|4836|4835|4844|4843|4836|4835|3731
1724766900000|2024-08-27 13:55:00|4835|4834|4834|4832|4835|4834|4832|4831|6480
1724767200000|2024-08-27 14:00:00|4833|4831|4840|4839|4841|4840|4832|4831|48327
1724767500000|2024-08-27 14:05:00|4839|4838|4840|4839|4842|4841|4839|4838|6691
1724767800000|2024-08-27 14:10:00|4839|4838|4836|4835|4839|4838|4836|4835|6333
1724768100000|2024-08-27 14:15:00|4837|4836|4839|4838|4840|4839|4837|4836|19737
1724768400000|2024-08-27 14:20:00|4838|4837|4839|4838|4841|4840|4838|4837|5619
1724768700000|2024-08-27 14:25:00|4838|4837|4841|4840|4842|4841|4837|4836|5760
1724769000000|2024-08-27 14:30:00|4840|4839|4835|4834|4841|4840|4835|4834|4108
1724769300000|2024-08-27 14:35:00|4834|4833|4836|4835|4836|4835|4833|4832|1702
1724769600000|2024-08-27 14:40:00|4835|4834|4835|4833|4835|4834|4832|4831|8123
1724769900000|2024-08-27 14:45:00|4836|4834|4836|4835|4836|4835|4835|4834|2130
1724770200000|2024-08-27 14:50:00|4835|4834|4836|4835|4838|4836|4835|4834|6429
1724770500000|2024-08-27 14:55:00|4835|4834|4835|4834|4836|4835|4835|4834|4171
1724770800000|2024-08-27 15:00:00|4836|4835|4839|4838|4839|4838|4836|4835|3852
1724771100000|2024-08-27 15:05:00|4838|4837|4840|4839|4841|4840|4838|4837|4881
1724771400000|2024-08-27 15:10:00|4841|4840|4839|4838|4841|4840|4839|4838|9296
1724771700000|2024-08-27 15:15:00|4840|4839|4837|4836|4840|4839|4836|4835|8627
1724772000000|2024-08-27 15:20:00|4836|4835|4838|4837|4839|4838|4836|4835|7051
1724772300000|2024-08-27 15:25:00|4839|4838|4841|4840|4844|4843|4839|4838|10586
1724828400000|2024-08-28 07:00:00|4845|4844|4847|4843|4850|4847|4840|4837|6447
1724828700000|2024-08-28 07:05:00|4848|4844|4854|4852|4855|4853|4845|4843|9065
1724829000000|2024-08-28 07:10:00|4855|4853|4858|4856|4859|4857|4852|4850|4443
1724829300000|2024-08-28 07:15:00|4859|4857|4853|4852|4859|4858|4853|4852|4635
1724829600000|2024-08-28 07:20:00|4852|4851|4853|4851|4854|4852|4850|4848|2269
1724829900000|2024-08-28 07:25:00|4852|4850|4849|4847|4853|4851|4847|4846|2876
1724830200000|2024-08-28 07:30:00|4850|4848|4844|4842|4850|4848|4844|4842|4156
1724830500000|2024-08-28 07:35:00|4843|4841|4842|4840|4844|4841|4841|4839|3301
1724830800000|2024-08-28 07:40:00|4844|4842|4842|4841|4846|4844|4841|4839|5749
1724831100000|2024-08-28 07:45:00|4843|4840|4841|4840|4844|4842|4841|4840|4113
1724831400000|2024-08-28 07:50:00|4842|4841|4838|4836|4842|4841|4837|4836|3245
1724831700000|2024-08-28 07:55:00|4839|4837|4840|4838|4841|4840|4839|4836|2449
1724832000000|2024-08-28 08:00:00|4841|4839|4844|4843|4845|4843|4841|4839|4433
1724832300000|2024-08-28 08:05:00|4843|4842|4842|4841|4843|4842|4840|4838|20554
1724832600000|2024-08-28 08:10:00|4843|4842|4838|4837|4843|4842|4838|4837|4796
1724832900000|2024-08-28 08:15:00|4839|4838|4838|4837|4839|4838|4838|4836|631
1724833200000|2024-08-28 08:20:00|4839|4838|4839|4838|4839|4838|4839|4838|821
1724833500000|2024-08-28 08:25:00|4840|4839|4841|4840|4841|4840|4840|4839|4824
1724833800000|2024-08-28 08:30:00|4842|4841|4847|4846|4847|4846|4842|4841|2852
1724834100000|2024-08-28 08:35:00|4848|4847|4848|4847|4848|4847|4847|4846|570
1724834400000|2024-08-28 08:40:00|4847|4846|4849|4848|4850|4849|4847|4846|1465
1724834700000|2024-08-28 08:45:00|4848|4847|4847|4846|4848|4847|4846|4845|1988
1724835000000|2024-08-28 08:50:00|4846|4845|4847|4846|4849|4847|4846|4845|2179
1724835300000|2024-08-28 08:55:00|4848|4847|4845|4844|4848|4847|4844|4843|6606
1724835600000|2024-08-28 09:00:00|4844|4843|4844|4843|4844|4843|4844|4843|1025
1724835900000|2024-08-28 09:05:00|4845|4844|4847|4846|4848|4847|4845|4844|3085
1724836200000|2024-08-28 09:10:00|4846|4845|4844|4843|4846|4845|4844|4843|3473
1724836500000|2024-08-28 09:15:00|4843|4841|4847|4846|4847|4846|4842|4841|3699
1724836800000|2024-08-28 09:20:00|4848|4847|4849|4847|4849|4848|4848|4847|3137
1724837100000|2024-08-28 09:25:00|4848|4846|4848|4846|4848|4847|4847|4846|3342
1724837400000|2024-08-28 09:30:00|4847|4847|4852|4851|4852|4851|4847|4847|2987
1724837700000|2024-08-28 09:35:00|4851|4850|4851|4849|4852|4851|4850|4849|3220
1724838000000|2024-08-28 09:40:00|4850|4850|4851|4850|4851|4850|4850|4849|4048
1724838300000|2024-08-28 09:45:00|4852|4851|4852|4850|4854|4852|4852|4850|3028
1724838600000|2024-08-28 09:50:00|4853|4851|4853|4852|4853|4852|4852|4850|5033
1724838900000|2024-08-28 09:55:00|4852|4851|4853|4852|4853|4852|4851|4850|2666
1724839200000|2024-08-28 10:00:00|4854|4853|4852|4851|4855|4854|4851|4850|8378
1724839500000|2024-08-28 10:05:00|4851|4850|4852|4851|4853|4852|4851|4850|3574
1724839800000|2024-08-28 10:10:00|4853|4852|4853|4852|4853|4852|4851|4850|2010
1724840100000|2024-08-28 10:15:00|4854|4853|4856|4855|4856|4855|4854|4853|2632
1724840400000|2024-08-28 10:20:00|4855|4854|4856|4854|4856|4855|4855|4854|2688
1724840700000|2024-08-28 10:25:00|4855|4855|4858|4857|4858|4857|4855|4855|3834
1724841000000|2024-08-28 10:30:00|4857|4856|4859|4857|4859|4858|4857|4856|4348
1724841300000|2024-08-28 10:35:00|4860|4858|4859|4858|4861|4860|4858|4857|2246
1724841600000|2024-08-28 10:40:00|4860|4859|4860|4859|4861|4859|4859|4858|3148
1724841900000|2024-08-28 10:45:00|4861|4860|4861|4860|4861|4860|4859|4858|1001
1724842200000|2024-08-28 10:50:00|4860|4859|4857|4856|4860|4859|4856|4855|4308
1724842500000|2024-08-28 10:55:00|4858|4857|4860|4859|4860|4859|4858|4857|4424
1724842800000|2024-08-28 11:00:00|4858|4858|4855|4854|4858|4858|4855|4854|4212
1724843100000|2024-08-28 11:05:00|4856|4855|4857|4855|4857|4856|4855|4854|2208
1724843400000|2024-08-28 11:10:00|4856|4856|4856|4855|4856|4856|4856|4855|1206
1724843700000|2024-08-28 11:15:00|4855|4854|4855|4854|4856|4854|4855|4854|2030
1724844000000|2024-08-28 11:20:00|4854|4853|4854|4853|4854|4854|4854|4853|20226
1724844300000|2024-08-28 11:25:00|4855|4854|4854|4852|4856|4855|4854|4852|3134
1724844600000|2024-08-28 11:30:00|4853|4854|4854|4853|4855|4854|4853|4853|969
1724844900000|2024-08-28 11:35:00|4855|4854|4853|4852|4855|4854|4853|4852|1573
1724845200000|2024-08-28 11:40:00|4854|4851|4850|4849|4854|4851|4850|4849|3756
1724845500000|2024-08-28 11:45:00|4852|4851|4851|4850|4852|4851|4851|4850|965
1724845800000|2024-08-28 11:50:00|4852|4849|4852|4851|4852|4851|4851|4849|1923
1724846100000|2024-08-28 11:55:00|4851|4850|4852|4851|4853|4852|4851|4850|18222
1724846400000|2024-08-28 12:00:00|4853|4850|4851|4849|4853|4850|4851|4849|1697
1724846700000|2024-08-28 12:05:00|4850|4850|4854|4853|4856|4854|4850|4849|3626
1724847000000|2024-08-28 12:10:00|4853|4852|4852|4851|4854|4853|4851|4850|2259
1724847300000|2024-08-28 12:15:00|4853|4852|4855|4854|4855|4854|4852|4852|3406
1724847600000|2024-08-28 12:20:00|4856|4855|4856|4854|4857|4856|4856|4854|3824
1724847900000|2024-08-28 12:25:00|4855|4853|4854|4853|4855|4853|4854|4852|1118
1724848200000|2024-08-28 12:30:00|4853|4852|4852|4851|4854|4853|4851|4850|2283
1724848500000|2024-08-28 12:35:00|4851|4850|4852|4850|4852|4851|4851|4850|2435
1724848800000|2024-08-28 12:40:00|4851|4849|4852|4850|4853|4851|4850|4849|5682
1724849100000|2024-08-28 12:45:00|4851|4851|4850|4849|4852|4851|4850|4849|2164
1724849400000|2024-08-28 12:50:00|4851|4850|4850|4849|4852|4851|4850|4849|7812
1724849700000|2024-08-28 12:55:00|4851|4850|4851|4850|4851|4850|4850|4849|2680
1724850000000|2024-08-28 13:00:00|4852|4851|4851|4850|4852|4851|4851|4850|3004
1724850300000|2024-08-28 13:05:00|4852|4851|4852|4851|4852|4851|4851|4850|9422
1724850600000|2024-08-28 13:10:00|4851|4850|4852|4851|4853|4852|4851|4850|3629
1724850900000|2024-08-28 13:15:00|4851|4850|4854|4853|4854|4853|4851|4850|4870
1724851200000|2024-08-28 13:20:00|4852|4851|4851|4850|4852|4851|4850|4849|4696
1724851500000|2024-08-28 13:25:00|4852|4851|4853|4852|4853|4852|4850|4848|11049
1724851800000|2024-08-28 13:30:00|4850|4849|4855|4854|4855|4854|4850|4849|8679
1724852100000|2024-08-28 13:35:00|4856|4855|4859|4858|4861|4860|4856|4855|6167
1724852400000|2024-08-28 13:40:00|4860|4859|4855|4854|4860|4859|4855|4854|3762
1724852700000|2024-08-28 13:45:00|4856|4855|4861|4860|4861|4860|4856|4855|8507
1724853000000|2024-08-28 13:50:00|4862|4861|4861|4860|4863|4861|4860|4859|6048
1724853300000|2024-08-28 13:55:00|4862|4861|4857|4856|4862|4861|4857|4856|6416
1724853600000|2024-08-28 14:00:00|4858|4857|4861|4860|4861|4860|4857|4856|5414
1724853900000|2024-08-28 14:05:00|4860|4859|4861|4860|4863|4862|4860|4859|3985
1724854200000|2024-08-28 14:10:00|4862|4859|4861|4860|4862|4860|4859|4858|3703
1724854500000|2024-08-28 14:15:00|4862|4861|4860|4858|4862|4861|4860|4858|8965
1724854800000|2024-08-28 14:20:00|4859|4859|4858|4857|4860|4859|4858|4857|2868
1724855100000|2024-08-28 14:25:00|4857|4856|4859|4858|4859|4858|4857|4856|5013
1724855400000|2024-08-28 14:30:00|4860|4859|4859|4858|4860|4859|4859|4857|9198
1724855700000|2024-08-28 14:35:00|4860|4859|4860|4859|4861|4860|4857|4856|11115
1724856000000|2024-08-28 14:40:00|4861|4860|4861|4860|4861|4860|4858|4857|9483
1724856300000|2024-08-28 14:45:00|4862|4861|4860|4859|4862|4861|4860|4859|2636
1724856600000|2024-08-28 14:50:00|4861|4860|4862|4861|4862|4861|4860|4859|6902
1724856900000|2024-08-28 14:55:00|4861|4860|4864|4863|4864|4863|4861|4860|4940
1724857200000|2024-08-28 15:00:00|4865|4864|4866|4865|4866|4865|4865|4864|4579
1724857500000|2024-08-28 15:05:00|4867|4866|4870|4869|4870|4869|4867|4866|7914
1724857800000|2024-08-28 15:10:00|4869|4868|4866|4865|4869|4868|4866|4865|11702
1724858100000|2024-08-28 15:15:00|4867|4866|4865|4864|4867|4866|4865|4864|7991
1724858400000|2024-08-28 15:20:00|4864|4863|4862|4861|4865|4864|4862|4861|8022
1724858700000|2024-08-28 15:25:00|4863|4862|4864|4863|4865|4864|4863|4861|12756
1724914800000|2024-08-29 07:00:00|4869|4866|4867|4865|4875|4873|4865|4862|25235
1724915100000|2024-08-29 07:05:00|4869|4866|4869|4867|4870|4868|4865|4862|6281
1724915400000|2024-08-29 07:10:00|4870|4868|4866|4864|4870|4869|4866|4864|4434
1724915700000|2024-08-29 07:15:00|4868|4867|4870|4869|4870|4869|4867|4866|4668
1724916000000|2024-08-29 07:20:00|4869|4868|4869|4868|4873|4872|4868|4867|11804
1724916300000|2024-08-29 07:25:00|4868|4867|4867|4866|4870|4868|4865|4864|3676
1724916600000|2024-08-29 07:30:00|4868|4865|4873|4871|4874|4872|4868|4865|4918
1724916900000|2024-08-29 07:35:00|4872|4870|4873|4871|4874|4872|4870|4868|2776
1724917200000|2024-08-29 07:40:00|4872|4872|4878|4876|4878|4877|4871|4870|6008
1724917500000|2024-08-29 07:45:00|4877|4877|4879|4878|4880|4878|4875|4874|1863
1724917800000|2024-08-29 07:50:00|4878|4877|4881|4880|4881|4880|4878|4877|47610
1724918100000|2024-08-29 07:55:00|4883|4879|4883|4881|4883|4882|4881|4879|12034
1724918400000|2024-08-29 08:00:00|4882|4882|4885|4884|4886|4885|4881|4880|8709
1724918700000|2024-08-29 08:05:00|4884|4883|4889|4887|4890|4888|4884|4883|7853
1724919000000|2024-08-29 08:10:00|4890|4888|4891|4890|4891|4890|4888|4887|6738
1724919300000|2024-08-29 08:15:00|4890|4889|4891|4890|4891|4890|4889|4888|7419
1724919600000|2024-08-29 08:20:00|4890|4889|4892|4891|4892|4891|4889|4888|4278
1724919900000|2024-08-29 08:25:00|4893|4892|4890|4888|4893|4892|4887|4886|5850
1724920200000|2024-08-29 08:30:00|4889|4887|4886|4885|4889|4888|4885|4884|3566
1724920500000|2024-08-29 08:35:00|4885|4884|4886|4884|4886|4885|4885|4884|27062
1724920800000|2024-08-29 08:40:00|4884|4885|4883|4882|4885|4885|4883|4882|2511
1724921100000|2024-08-29 08:45:00|4882|4881|4877|4875|4882|4881|4877|4875|3032
1724921400000|2024-08-29 08:50:00|4876|4874|4876|4875|4878|4876|4874|4872|7304
1724921700000|2024-08-29 08:55:00|4877|4876|4874|4873|4877|4876|4874|4872|2188
1724922000000|2024-08-29 09:00:00|4875|4872|4877|4876|4877|4876|4874|4872|5154
1724922300000|2024-08-29 09:05:00|4876|4875|4877|4876|4879|4878|4875|4874|4285
1724922600000|2024-08-29 09:10:00|4878|4877|4876|4875|4879|4878|4876|4875|5535
1724922900000|2024-08-29 09:15:00|4877|4876|4878|4877|4879|4878|4876|4875|4243
1724923200000|2024-08-29 09:20:00|4879|4878|4878|4877|4879|4878|4878|4877|1254
1724923500000|2024-08-29 09:25:00|4877|4876|4878|4877|4878|4877|4875|4874|2607
1724923800000|2024-08-29 09:30:00|4879|4878|4880|4878|4881|4879|4879|4878|3583
1724924100000|2024-08-29 09:35:00|4879|4879|4878|4877|4879|4879|4878|4877|924
1724924400000|2024-08-29 09:40:00|4879|4878|4880|4879|4881|4880|4879|4877|2560
1724924700000|2024-08-29 09:45:00|4879|4878|4879|4878|4880|4879|4878|4877|2895
1724925000000|2024-08-29 09:50:00|4877|4877|4874|4873|4877|4878|4873|4872|3574
1724925300000|2024-08-29 09:55:00|4875|4874|4873|4872|4875|4874|4873|4872|3490
1724925600000|2024-08-29 10:00:00|4872|4871|4874|4873|4874|4873|4872|4871|863
1724925900000|2024-08-29 10:05:00|4876|4872|4876|4875|4876|4875|4876|4872|1938
1724926200000|2024-08-29 10:10:00|4877|4876|4881|4880|4881|4880|4877|4876|27166
1724926500000|2024-08-29 10:15:00|4882|4881|4882|4881|4883|4882|4882|4881|881
1724926800000|2024-08-29 10:20:00|4881|4880|4881|4880|4881|4880|4881|4880|1141
1724927100000|2024-08-29 10:25:00|||||||||934
1724927400000|2024-08-29 10:30:00|4880|4879|4879|4878|4880|4880|4879|4878|1832
1724927700000|2024-08-29 10:35:00|4880|4879|4884|4882|4887|4885|4879|4878|3377
1724928000000|2024-08-29 10:40:00|4883|4883|4886|4885|4887|4885|4883|4883|3770
1724928300000|2024-08-29 10:45:00|4888|4887|4886|4885|4888|4887|4886|4884|3300
1724928600000|2024-08-29 10:50:00|4885|4884|4882|4881|4885|4884|4881|4880|3786
1724928900000|2024-08-29 10:55:00|4883|4882|4886|4885|4886|4885|4883|4882|5507
1724929200000|2024-08-29 11:00:00|4887|4886|4887|4886|4888|4887|4886|4885|1888
1724929500000|2024-08-29 11:05:00|||||||||1401
1724929800000|2024-08-29 11:10:00|4886|4885|4887|4886|4887|4886|4886|4885|657
1724930100000|2024-08-29 11:15:00|4886|4885|4886|4885|4887|4886|4886|4885|2347
1724930400000|2024-08-29 11:20:00|4887|4886|4886|4885|4887|4886|4886|4885|2524
1724930700000|2024-08-29 11:25:00|4885|4884|4884|4883|4885|4884|4884|4883|1846
1724931000000|2024-08-29 11:30:00|4885|4884|4885|4883|4885|4884|4884|4883|2595
1724931300000|2024-08-29 11:35:00|4884|4884|4884|4883|4885|4884|4883|4882|4604
1724931600000|2024-08-29 11:40:00|4883|4882|4881|4879|4883|4883|4880|4879|2176
1724931900000|2024-08-29 11:45:00|4882|4880|4881|4880|4882|4881|4881|4879|2414
1724932200000|2024-08-29 11:50:00|4882|4881|4882|4881|4882|4881|4881|4880|837
1724932500000|2024-08-29 11:55:00|4883|4882|4885|4884|4885|4884|4883|4882|2279
1724932800000|2024-08-29 12:00:00|4886|4885|4886|4885|4887|4886|4886|4885|2630
1724933100000|2024-08-29 12:05:00|4887|4886|4887|4886|4888|4887|4886|4885|2975
1724933400000|2024-08-29 12:10:00|4886|4885|4886|4885|4887|4886|4886|4885|2861
1724933700000|2024-08-29 12:15:00|4885|4884|4885|4884|4885|4884|4885|4884|2295
1724934000000|2024-08-29 12:20:00|4886|4885|4887|4886|4888|4887|4886|4885|3269
1724934300000|2024-08-29 12:25:00|4888|4887|4889|4887|4890|4889|4888|4887|2391
1724934600000|2024-08-29 12:30:00|4888|4888|4885|4884|4892|4891|4885|4884|8045
1724934900000|2024-08-29 12:35:00|4884|4883|4885|4884|4886|4885|4884|4883|2798
1724935200000|2024-08-29 12:40:00|4886|4885|4885|4884|4888|4887|4885|4884|3293
1724935500000|2024-08-29 12:45:00|4886|4885|4886|4885|4887|4886|4886|4884|2606
1724935800000|2024-08-29 12:50:00|4887|4884|4888|4887|4888|4887|4887|4884|4010
1724936100000|2024-08-29 12:55:00|4889|4886|4889|4887|4889|4888|4889|4886|2025
1724936400000|2024-08-29 13:00:00|4890|4888|4887|4885|4890|4889|4886|4885|3039
1724936700000|2024-08-29 13:05:00|4886|4884|4886|4884|4887|4885|4885|4884|4352
1724937000000|2024-08-29 13:10:00|4885|4883|4885|4884|4885|4884|4884|4883|3389
1724937300000|2024-08-29 13:15:00|4886|4885|4886|4885|4887|4886|4885|4884|4522
1724937600000|2024-08-29 13:20:00|4887|4886|4886|4884|4887|4886|4884|4882|5669
1724937900000|2024-08-29 13:25:00|4887|4885|4887|4885|4887|4885|4886|4884|5947
1724938200000|2024-08-29 13:30:00|4889|4887|4895|4894|4898|4897|4889|4887|12046
1724938500000|2024-08-29 13:35:00|4896|4893|4893|4892|4900|4899|4892|4891|11183
1724938800000|2024-08-29 13:40:00|4892|4891|4893|4892|4894|4893|4891|4889|10102
1724939100000|2024-08-29 13:45:00|4892|4891|4892|4891|4894|4893|4890|4888|9570
1724939400000|2024-08-29 13:50:00|4893|4892|4886|4885|4893|4892|4885|4884|9886
1724939700000|2024-08-29 13:55:00|4887|4886|4887|4885|4890|4888|4886|4885|16190
1724940000000|2024-08-29 14:00:00|4886|4886|4889|4888|4889|4888|4885|4884|12659
1724940300000|2024-08-29 14:05:00|4888|4887|4895|4894|4895|4894|4888|4887|9313
1724940600000|2024-08-29 14:10:00|4894|4893|4897|4896|4898|4896|4894|4893|9930
1724940900000|2024-08-29 14:15:00|4896|4895|4897|4896|4898|4897|4895|4894|46253
1724941200000|2024-08-29 14:20:00|4898|4897|4899|4898|4900|4899|4898|4897|13093
1724941500000|2024-08-29 14:25:00|4900|4899|4896|4895|4900|4899|4896|4895|10982
1724941800000|2024-08-29 14:30:00|4897|4896|4899|4898|4900|4899|4896|4895|6928
1724942100000|2024-08-29 14:35:00|4898|4897|4904|4902|4904|4903|4898|4897|7422
1724942400000|2024-08-29 14:40:00|4903|4901|4898|4897|4903|4901|4898|4897|5781
1724942700000|2024-08-29 14:45:00|4899|4898|4900|4899|4900|4899|4899|4898|6132
1724943000000|2024-08-29 14:50:00|4901|4900|4902|4901|4902|4901|4901|4900|7132
1724943300000|2024-08-29 14:55:00|4904|4903|4904|4903|4905|4904|4904|4902|7210
1724943600000|2024-08-29 15:00:00|4905|4904|4904|4903|4905|4904|4903|4902|8194
1724943900000|2024-08-29 15:05:00|4905|4904|4907|4906|4907|4906|4903|4902|11139
1724944200000|2024-08-29 15:10:00|4906|4905|4904|4903|4907|4905|4904|4903|10946
1724944500000|2024-08-29 15:15:00|4905|4904|4904|4903|4906|4905|4904|4903|13407
1724944800000|2024-08-29 15:20:00|4905|4904|4907|4906|4907|4906|4905|4903|11203
1724945100000|2024-08-29 15:25:00|4908|4907|4910|4909|4912|4910|4908|4907|22424
1725001200000|2024-08-30 07:00:00|4949|4945|4941|4939|4957|4951|4932|4928|4819
1725001500000|2024-08-30 07:05:00|4940|4936|4932|4930|4941|4940|4932|4930|7270
1725001800000|2024-08-30 07:10:00|4931|4929|4931|4930|4937|4936|4930|4928|10094
1725002100000|2024-08-30 07:15:00|4929|4928|4931|4929|4934|4933|4928|4926|9138
1725002400000|2024-08-30 07:20:00|4932|4930|4939|4938|4939|4938|4930|4929|3481
1725002700000|2024-08-30 07:25:00|4940|4939|4940|4939|4941|4940|4939|4938|6145
1725003000000|2024-08-30 07:30:00|4938|4937|4936|4935|4940|4939|4936|4934|6805
1725003300000|2024-08-30 07:35:00|4937|4936|4933|4932|4937|4936|4933|4932|5959
1725003600000|2024-08-30 07:40:00|4934|4933|4925|4924|4934|4933|4925|4924|10479
1725003900000|2024-08-30 07:45:00|4923|4921|4925|4923|4925|4923|4921|4920|9401
1725004200000|2024-08-30 07:50:00|4924|4922|4922|4921|4924|4922|4920|4919|5495
1725004500000|2024-08-30 07:55:00|4923|4922|4924|4923|4926|4924|4923|4922|3444
1725004800000|2024-08-30 08:00:00|4923|4922|4930|4928|4930|4928|4923|4922|9438
1725005100000|2024-08-30 08:05:00|4929|4929|4930|4929|4932|4930|4929|4928|7533
1725005400000|2024-08-30 08:10:00|4929|4928|4925|4924|4930|4928|4925|4924|16644
1725005700000|2024-08-30 08:15:00|4924|4922|4921|4919|4924|4923|4921|4919|6585
1725006000000|2024-08-30 08:20:00|4920|4920|4920|4918|4922|4920|4919|4918|6097
1725006300000|2024-08-30 08:25:00|4919|4917|4918|4916|4920|4919|4917|4916|5804
1725006600000|2024-08-30 08:30:00|4919|4917|4921|4920|4921|4920|4919|4917|2713
1725006900000|2024-08-30 08:35:00|4922|4921|4921|4920|4922|4921|4921|4919|2480
1725007200000|2024-08-30 08:40:00|4920|4919|4920|4918|4920|4919|4918|4917|2661
1725007500000|2024-08-30 08:45:00|4919|4919|4919|4917|4920|4919|4918|4917|2337
1725007800000|2024-08-30 08:50:00|4918|4916|4919|4918|4919|4918|4917|4916|3373
1725008100000|2024-08-30 08:55:00|4921|4919|4915|4912|4922|4920|4915|4912|1703
1725008400000|2024-08-30 09:00:00|4914|4913|4920|4918|4920|4918|4914|4913|614
1725008700000|2024-08-30 09:05:00|4919|4917|4919|4917|4921|4918|4918|4916|500
1725009000000|2024-08-30 09:10:00|4920|4918|4921|4919|4922|4919|4920|4918|66
1725009300000|2024-08-30 09:15:00|4924|4923|4928|4927|4928|4927|4924|4923|4042
1725009600000|2024-08-30 09:20:00|4926|4925|4925|4924|4926|4925|4925|4924|2922
1725009900000|2024-08-30 09:25:00|4926|4925|4927|4926|4927|4926|4926|4925|7582
1725010200000|2024-08-30 09:30:00|4926|4925|4924|4923|4926|4925|4924|4922|10648
1725010500000|2024-08-30 09:35:00|4925|4924|4926|4925|4926|4925|4925|4924|3563
1725010800000|2024-08-30 09:40:00|4925|4924|4927|4926|4928|4926|4925|4924|2226
1725011100000|2024-08-30 09:45:00|4928|4927|4929|4928|4930|4929|4928|4927|2569
1725011400000|2024-08-30 09:50:00|4930|4929|4930|4928|4930|4929|4929|4928|2846
1725011700000|2024-08-30 09:55:00|4929|4929|4930|4929|4930|4929|4929|4928|1829
1725012000000|2024-08-30 10:00:00|4931|4930|4930|4929|4931|4930|4930|4928|7019
1725012300000|2024-08-30 10:05:00|4931|4928|4928|4927|4931|4930|4928|4926|5601
1725012600000|2024-08-30 10:10:00|4929|4926|4929|4928|4929|4928|4929|4926|1191
1725012900000|2024-08-30 10:15:00|4928|4927|4929|4928|4929|4928|4928|4927|2241
1725013200000|2024-08-30 10:20:00|4931|4930|4927|4926|4931|4930|4927|4926|4471
1725013500000|2024-08-30 10:25:00|4928|4927|4929|4928|4929|4928|4928|4927|2558
1725013800000|2024-08-30 10:30:00|4928|4927|4925|4924|4929|4928|4925|4923|6887
1725014100000|2024-08-30 10:35:00|4924|4923|4921|4920|4925|4924|4921|4920|7016
1725014400000|2024-08-30 10:40:00|4922|4921|4920|4919|4922|4921|4920|4919|7494
1725014700000|2024-08-30 10:45:00|4921|4920|4922|4921|4923|4922|4921|4920|3956
1725015000000|2024-08-30 10:50:00|4923|4922|4922|4921|4923|4922|4922|4921|4173
1725015300000|2024-08-30 10:55:00|4920|4919|4922|4921|4922|4921|4920|4919|4059
1725015600000|2024-08-30 11:00:00|4921|4920|4916|4915|4922|4921|4916|4915|4558
1725015900000|2024-08-30 11:05:00|4917|4916|4915|4914|4917|4916|4914|4913|4535
1725016200000|2024-08-30 11:10:00|4914|4913|4911|4909|4914|4914|4910|4909|5706
1725016500000|2024-08-30 11:15:00|4912|4910|4909|4907|4913|4912|4908|4907|3664
1725016800000|2024-08-30 11:20:00|4908|4906|4907|4906|4908|4907|4907|4906|3324
1725017100000|2024-08-30 11:25:00|4906|4905|4909|4908|4910|4909|4906|4905|3732
1725017400000|2024-08-30 11:30:00|4910|4909|4910|4908|4911|4910|4908|4907|3533
1725017700000|2024-08-30 11:35:00|4909|4909|4911|4909|4911|4910|4909|4908|20864
1725018000000|2024-08-30 11:40:00|4910|4910|4911|4909|4911|4910|4909|4908|4784
1725018300000|2024-08-30 11:45:00|4910|4908|4910|4909|4910|4909|4910|4908|995
1725018600000|2024-08-30 11:50:00|4909|4908|4910|4909|4910|4909|4909|4908|18236
1725018900000|2024-08-30 11:55:00|4909|4908|4908|4907|4909|4908|4907|4906|2824
1725019200000|2024-08-30 12:00:00|4909|4908|4912|4911|4912|4911|4909|4908|2883
1725019500000|2024-08-30 12:05:00|4911|4910|4913|4911|4913|4912|4909|4908|5895
1725019800000|2024-08-30 12:10:00|4912|4912|4913|4912|4915|4913|4912|4911|7470
1725020100000|2024-08-30 12:15:00|4914|4913|4914|4913|4914|4913|4912|4911|5058
1725020400000|2024-08-30 12:20:00|4915|4914|4916|4915|4916|4915|4915|4914|1882
1725020700000|2024-08-30 12:25:00|4915|4914|4914|4913|4917|4916|4914|4913|3134
1725021000000|2024-08-30 12:30:00|4915|4912|4915|4914|4916|4915|4913|4912|7423
1725021300000|2024-08-30 12:35:00|4916|4913|4919|4918|4919|4918|4916|4913|5424
1725021600000|2024-08-30 12:40:00|4920|4919|4918|4917|4921|4920|4918|4917|11575
1725021900000|2024-08-30 12:45:00|4919|4916|4915|4914|4919|4918|4915|4914|10088
1725022200000|2024-08-30 12:50:00|4917|4913|4910|4909|4917|4916|4910|4909|7516
1725022500000|2024-08-30 12:55:00|4911|4910|4911|4910|4911|4910|4910|4909|2651
1725022800000|2024-08-30 13:00:00|4910|4909|4918|4917|4918|4917|4910|4909|6304
1725023100000|2024-08-30 13:05:00|4919|4916|4920|4919|4920|4919|4917|4916|16999
1725023400000|2024-08-30 13:10:00|4922|4921|4928|4926|4928|4927|4922|4921|16316
1725023700000|2024-08-30 13:15:00|4927|4927|4926|4925|4929|4928|4925|4924|4234
1725024000000|2024-08-30 13:20:00|4927|4926|4922|4920|4927|4926|4922|4920|5474
1725024300000|2024-08-30 13:25:00|4921|4919|4927|4926|4927|4926|4921|4919|6800
1725024600000|2024-08-30 13:30:00|4931|4929|4929|4928|4937|4936|4928|4927|31334
1725024900000|2024-08-30 13:35:00|4930|4929|4927|4925|4933|4932|4923|4921|27011
1725025200000|2024-08-30 13:40:00|4926|4926|4923|4922|4927|4926|4921|4920|12147
1725025500000|2024-08-30 13:45:00|4925|4921|4923|4921|4926|4925|4923|4921|8862
1725025800000|2024-08-30 13:50:00|4922|4922|4918|4917|4922|4922|4917|4916|11772
1725026100000|2024-08-30 13:55:00|4917|4916|4921|4919|4921|4919|4917|4915|5953
1725026400000|2024-08-30 14:00:00|4922|4920|4922|4921|4923|4922|4918|4917|11022
1725026700000|2024-08-30 14:05:00|4923|4922|4919|4918|4923|4922|4919|4918|9920
1725027000000|2024-08-30 14:10:00|4918|4917|4917|4916|4919|4918|4917|4916|8574
1725027300000|2024-08-30 14:15:00|4918|4917|4923|4922|4923|4922|4918|4917|8012
1725027600000|2024-08-30 14:20:00|4924|4923|4923|4922|4927|4926|4923|4922|11976
1725027900000|2024-08-30 14:25:00|4922|4921|4922|4921|4923|4922|4922|4920|7228
1725028200000|2024-08-30 14:30:00|4923|4920|4922|4920|4924|4923|4921|4919|6471
1725028500000|2024-08-30 14:35:00|4921|4919|4918|4916|4921|4920|4914|4912|9159
1725028800000|2024-08-30 14:40:00|4917|4915|4912|4911|4917|4915|4912|4911|8254
1725029100000|2024-08-30 14:45:00|4913|4912|4906|4905|4914|4913|4905|4903|8888
1725029400000|2024-08-30 14:50:00|4907|4906|4905|4904|4907|4906|4904|4903|12796
1725029700000|2024-08-30 14:55:00|4904|4903|4902|4901|4905|4904|4901|4900|7997
1725030000000|2024-08-30 15:00:00|4901|4900|4902|4901|4904|4903|4901|4900|8318
1725030300000|2024-08-30 15:05:00|4903|4902|4901|4900|4903|4902|4900|4899|7077
1725030600000|2024-08-30 15:10:00|4900|4899|4901|4900|4901|4900|4899|4898|9681
1725030900000|2024-08-30 15:15:00|4900|4899|4902|4900|4902|4901|4899|4898|8644
1725031200000|2024-08-30 15:20:00|4903|4901|4898|4897|4903|4902|4898|4897|19194
1725031500000|2024-08-30 15:25:00|4897|4896|4900|4899|4902|4900|4896|4895|15079
1725260400000|2024-09-02 07:00:00|4914|4908|4904|4902|4914|4911|4901|4899|20516
1725260700000|2024-09-02 07:05:00|4905|4903|4908|4906|4909|4907|4904|4901|4229
1725261000000|2024-09-02 07:10:00|4909|4907|4912|4910|4915|4913|4909|4906|5595
1725261300000|2024-09-02 07:15:00|4911|4911|4914|4912|4917|4916|4911|4909|6023
1725261600000|2024-09-02 07:20:00|4915|4913|4914|4912|4916|4914|4911|4910|1736
1725261900000|2024-09-02 07:25:00|4915|4913|4913|4912|4916|4915|4913|4911|5101
1725262200000|2024-09-02 07:30:00|4912|4911|4913|4911|4915|4913|4912|4911|2530
1725262500000|2024-09-02 07:35:00|4914|4913|4916|4915|4917|4916|4913|4912|4259
1725262800000|2024-09-02 07:40:00|4917|4916|4919|4918|4921|4919|4916|4916|3069
1725263100000|2024-09-02 07:45:00|4920|4919|4921|4920|4921|4920|4919|4918|1814
1725263400000|2024-09-02 07:50:00|4920|4919|4918|4916|4921|4920|4917|4915|3128
1725263700000|2024-09-02 07:55:00|4919|4917|4921|4919|4922|4921|4919|4916|8425
1725264000000|2024-09-02 08:00:00|4920|4918|4919|4918|4921|4919|4919|4918|2254
1725264300000|2024-09-02 08:05:00|4920|4919|4921|4919|4921|4919|4918|4917|2113
1725264600000|2024-09-02 08:10:00|4920|4920|4920|4919|4921|4920|4920|4919|2015
1725264900000|2024-09-02 08:15:00|4921|4920|4921|4920|4921|4920|4919|4917|5566
1725265200000|2024-09-02 08:20:00|4922|4921|4922|4920|4922|4921|4920|4919|7450
1725265500000|2024-09-02 08:25:00|4921|4921|4920|4918|4923|4922|4920|4918|5844
1725265800000|2024-09-02 08:30:00|4919|4917|4918|4917|4919|4917|4917|4915|7401
1725266100000|2024-09-02 08:35:00|4917|4916|4921|4919|4921|4919|4917|4915|10412
1725266400000|2024-09-02 08:40:00|4920|4920|4921|4920|4921|4920|4920|4919|3803
1725266700000|2024-09-02 08:45:00|4922|4919|4924|4922|4924|4922|4922|4919|8588
1725267000000|2024-09-02 08:50:00|4923|4923|4923|4921|4925|4923|4923|4921|6108
1725267300000|2024-09-02 08:55:00|4922|4922|4926|4925|4926|4925|4922|4921|7510
1725267600000|2024-09-02 09:00:00|4927|4926|4925|4924|4927|4926|4924|4922|6085
1725267900000|2024-09-02 09:05:00|4924|4923|4924|4923|4925|4923|4923|4922|3445
1725268200000|2024-09-02 09:10:00|4925|4924|4925|4924|4925|4924|4924|4923|3614
1725268500000|2024-09-02 09:15:00|4924|4923|4928|4927|4928|4927|4924|4923|6808
1725268800000|2024-09-02 09:20:00|4927|4925|4926|4925|4927|4926|4926|4925|4487
1725269100000|2024-09-02 09:25:00|4927|4926|4928|4927|4928|4927|4926|4925|3839
1725269400000|2024-09-02 09:30:00|4929|4928|4929|4927|4929|4928|4928|4927|5880
1725269700000|2024-09-02 09:35:00|4930|4928|4931|4930|4932|4931|4930|4928|1916
1725270000000|2024-09-02 09:40:00||4929||4930||4930||4929|1105
1725270300000|2024-09-02 09:45:00|4930|4929|4933|4931|4933|4931|4930|4929|5320
1725270600000|2024-09-02 09:50:00|4934|4932|4931|4930|4935|4934|4931|4930|5974
1725270900000|2024-09-02 09:55:00|4930|4929|4930|4929|4930|4929|4929|4928|4279
1725271200000|2024-09-02 10:00:00|4929|4928|4930|4929|4930|4929|4929|4928|8532
1725271500000|2024-09-02 10:05:00|||||||||4288
1725271800000|2024-09-02 10:10:00|4929|4928|4929|4928|4929|4928|4928|4927|5350
1725272100000|2024-09-02 10:15:00|4930|4929|4930|4929|4930|4929|4930|4929|3007
1725272400000|2024-09-02 10:20:00|||||||||3211
1725272700000|2024-09-02 10:25:00|||||||||2115
1725273000000|2024-09-02 10:30:00|4929|4928|4929|4928|4929|4928|4929|4928|5400
1725273300000|2024-09-02 10:35:00|||||||||3608
1725273600000|2024-09-02 10:40:00|4928|4927|4927|4926|4928|4927|4927|4926|9823
1725273900000|2024-09-02 10:45:00|4928|4927|4925|4924|4928|4927|4925|4924|6204
1725274200000|2024-09-02 10:50:00|4924|4923|4924|4922|4924|4923|4923|4922|4008
1725274500000|2024-09-02 10:55:00|4925|4923|4925|4924|4925|4924|4925|4923|1567
1725274800000|2024-09-02 11:00:00|4924|4923|4925|4924|4925|4924|4924|4923|5893
1725275100000|2024-09-02 11:05:00|4926|4925|4925|4924|4926|4925|4924|4923|2626
1725275400000|2024-09-02 11:10:00|4926|4925|4926|4925|4926|4925|4925|4924|2494
1725275700000|2024-09-02 11:15:00|4925|4924|4921|4920|4925|4924|4921|4920|3101
1725276000000|2024-09-02 11:20:00|4920|4919|4920|4919|4921|4920|4920|4919|2018
1725276300000|2024-09-02 11:25:00|4921|4920|4920|4919|4922|4921|4919|4918|6022
1725276600000|2024-09-02 11:30:00|4921|4920|4920|4919|4921|4920|4920|4919|618
1725276900000|2024-09-02 11:35:00|4921|4920|4920|4919|4921|4920|4920|4919|1534
1725277200000|2024-09-02 11:40:00|4921|4920|4922|4921|4922|4921|4921|4920|2045
1725277500000|2024-09-02 11:45:00|4923|4922|4923|4922|4923|4922|4923|4922|1434
1725277800000|2024-09-02 11:50:00|4924|4923|4925|4924|4926|4925|4924|4923|1404
1725278100000|2024-09-02 11:55:00|4924|4923|4924|4923|4924|4923|4924|4923|1241
1725278400000|2024-09-02 12:00:00|4923|4922|4922|4921|4923|4923|4922|4921|2818
1725278700000|2024-09-02 12:05:00|4921|4920|4921|4920|4922|4921|4921|4919|2181
1725279000000|2024-09-02 12:10:00|4922||4921||4922||4921||1124
1725279300000|2024-09-02 12:15:00|||||||||3197
1725279600000|2024-09-02 12:20:00|4923|4922|4923|4922|4924|4923|4923|4922|3321
1725279900000|2024-09-02 12:25:00|4924|4923|4924|4923|4925|4923|4923|4922|1360
1725280200000|2024-09-02 12:30:00|4923|4922|4921|4920|4923|4922|4921|4920|2184
1725280500000|2024-09-02 12:35:00|4922|4921|4921|4920|4922|4921|4920|4919|2068
1725280800000|2024-09-02 12:40:00|4920|4919|4920|4919|4920|4919|4920|4919|7273
1725281100000|2024-09-02 12:45:00|4921|4920|4921|4920|4922|4921|4921|4920|1369
1725281400000|2024-09-02 12:50:00|4922|4921|4922|4921|4922|4921|4921|4920|3403
1725281700000|2024-09-02 12:55:00|4923|4922|4925|4924|4925|4924|4922|4921|2744
1725282000000|2024-09-02 13:00:00|4924|4923|4924|4922|4925|4924|4922|4921|10928
1725282300000|2024-09-02 13:05:00|4925|4923|4925|4924|4925|4924|4925|4923|2710
1725282600000|2024-09-02 13:10:00|4926|4925|4927|4925|4927|4926|4925|4924|2330
1725282900000|2024-09-02 13:15:00|4926|4926|4927|4926|4927|4926|4926|4925|1646
1725283200000|2024-09-02 13:20:00|4926|4925|4926|4925|4926|4925|4925|4924|2640
1725283500000|2024-09-02 13:25:00|4927|4926|4927|4925|4929|4928|4926|4925|8377
1725283800000|2024-09-02 13:30:00|4926|4926|4927|4925|4928|4927|4924|4923|9977
1725284100000|2024-09-02 13:35:00|4926|4924|4927|4926|4927|4926|4923|4922|9532
1725284400000|2024-09-02 13:40:00|4926|4925|4927|4926|4927|4926|4926|4925|2886
1725284700000|2024-09-02 13:45:00|4926|4925|4926|4925|4928|4927|4926|4925|5913
1725285000000|2024-09-02 13:50:00|4927|4926|4927|4926|4927|4926|4926|4925|7682
1725285300000|2024-09-02 13:55:00|4926|4925|4926|4925|4927|4926|4925|4924|4702
1725285600000|2024-09-02 14:00:00|4924|4923|4924|4923|4925|4924|4924|4923|4995
1725285900000|2024-09-02 14:05:00|4923|4922|4924|4923|4926|4924|4922|4921|8019
1725286200000|2024-09-02 14:10:00|4925|4924|4925|4924|4925|4924|4925|4924|4629
1725286500000|2024-09-02 14:15:00|4924|4923|4923|4922|4924|4923|4923|4922|4906
1725286800000|2024-09-02 14:20:00|4921|4920|4918|4917|4921|4920|4917|4916|5363
1725287100000|2024-09-02 14:25:00|4917|4916|4919|4918|4919|4918|4917|4916|6934
1725287400000|2024-09-02 14:30:00|4918|4917|4919|4918|4919|4918|4918|4917|100858
1725287700000|2024-09-02 14:35:00|4917|4916|4915|4914|4917|4916|4915|4914|56128
1725288000000|2024-09-02 14:40:00|4914|4913|4911|4910|4914|4913|4911|4910|7661
1725288300000|2024-09-02 14:45:00|4912|4911|4915|4914|4915|4914|4912|4911|8333
1725288600000|2024-09-02 14:50:00|4916|4915|4916|4914|4916|4915|4915|4914|5729
1725288900000|2024-09-02 14:55:00|4915|4912|4912|4911|4915|4912|4911|4910|13881
1725289200000|2024-09-02 15:00:00|4911|4910|4916|4915|4917|4916|4911|4910|11104
1725289500000|2024-09-02 15:05:00|4917|4916|4915|4914|4917|4916|4914|4913|8225
1725289800000|2024-09-02 15:10:00|4914|4913|4915|4914|4915|4914|4911|4910|15055
1725290100000|2024-09-02 15:15:00|4914|4913|4916|4915|4916|4915|4914|4913|3245
1725290400000|2024-09-02 15:20:00|4917|4916|4915|4914|4918|4917|4915|4914|12228
1725290700000|2024-09-02 15:25:00|4916|4915|4912|4910|4916|4915|4912|4910|13677
1725346800000|2024-09-03 07:00:00|4933|4929|4925|4922|4938|4935|4925|4922|10291
1725347100000|2024-09-03 07:05:00|4923|4920|4929|4926|4929|4927|4923|4919|8155
1725347400000|2024-09-03 07:10:00|4928|4925|4923|4922|4928|4925|4921|4920|9723
1725347700000|2024-09-03 07:15:00|4921|4920|4922|4921|4925|4923|4920|4918|9802
1725348000000|2024-09-03 07:20:00|4923|4922|4922|4921|4923|4922|4920|4919|3053
1725348300000|2024-09-03 07:25:00|4923|4920|4920|4918|4923|4921|4919|4917|6540
1725348600000|2024-09-03 07:30:00|4919|4917|4917|4916|4919|4917|4917|4916|2070
1725348900000|2024-09-03 07:35:00|4916|4914|4915|4914|4918|4916|4913|4912|2776
1725349200000|2024-09-03 07:40:00|4916|4915|4916|4914|4917|4916|4915|4914|5164
1725349500000|2024-09-03 07:45:00|4918|4916|4915|4914|4918|4917|4915|4914|3968
1725349800000|2024-09-03 07:50:00|4916|4913|4917|4916|4919|4917|4914|4913|8111
1725350100000|2024-09-03 07:55:00|4919|4917|4921|4919|4921|4919|4919|4917|2858
1725350400000|2024-09-03 08:00:00|4920|4920|4919|4917|4921|4920|4917|4915|4897
1725350700000|2024-09-03 08:05:00|4920|4918|4921|4920|4924|4923|4920|4917|6774
1725351000000|2024-09-03 08:10:00|4922|4921|4922|4920|4922|4921|4921|4920|3391
1725351300000|2024-09-03 08:15:00|4921|4921|4922|4920|4923|4922|4921|4919|1277
1725351600000|2024-09-03 08:20:00|4921|4919|4923|4922|4924|4923|4920|4919|8891
1725351900000|2024-09-03 08:25:00|4922|4921|4921|4920|4922|4922|4920|4918|4283
1725352200000|2024-09-03 08:30:00|4922|4921|4924|4923|4925|4923|4921|4920|6552
1725352500000|2024-09-03 08:35:00|4925|4921|4926|4924|4926|4925|4923|4921|3373
1725352800000|2024-09-03 08:40:00|4924|4922|4923|4922|4925|4923|4923|4922|7673
1725353100000|2024-09-03 08:45:00|4922|4921|4923|4921|4923|4922|4921|4919|2784
1725353400000|2024-09-03 08:50:00|4924|4922|4920|4919|4925|4923|4920|4919|7389
1725353700000|2024-09-03 08:55:00|4921|4920|4919|4918|4921|4920|4919|4918|5334
1725354000000|2024-09-03 09:00:00|4920|4919|4921|4919|4921|4920|4918|4917|4265
1725354300000|2024-09-03 09:05:00|4922|4920|4921|4920|4923|4922|4921|4919|12716
1725354600000|2024-09-03 09:10:00|4920|4919|4923|4922|4924|4923|4920|4919|14866
1725354900000|2024-09-03 09:15:00|4924|4923|4928|4926|4928|4926|4923|4923|5224
1725355200000|2024-09-03 09:20:00|4927|4927|4925|4924|4930|4929|4925|4924|7150
1725355500000|2024-09-03 09:25:00|4926|4923|4924|4923|4926|4924|4924|4923|7087
1725355800000|2024-09-03 09:30:00|4923|4922|4923|4922|4924|4923|4922|4921|16241
1725356100000|2024-09-03 09:35:00|4922|4921|4918|4917|4922|4921|4917|4916|7810
1725356400000|2024-09-03 09:40:00|4917|4916|4914|4912|4917|4916|4914|4912|2013
1725356700000|2024-09-03 09:45:00|4913|4913|4912|4910|4914|4913|4911|4910|3281
1725357000000|2024-09-03 09:50:00|4911|4914|4918|4917|4918|4917|4911|4914|11171
1725357300000|2024-09-03 09:55:00|4919|4918|4920|4919|4921|4920|4919|4918|16549
1725357600000|2024-09-03 10:00:00|4921|4918|4920|4919|4921|4919|4919|4918|2325
1725357900000|2024-09-03 10:05:00|4919|4918|4919|4918|4920|4919|4919|4918|2167
1725358200000|2024-09-03 10:10:00|4918|4917|4916|4915|4918|4917|4916|4915|6852
1725358500000|2024-09-03 10:15:00|4915|4914|4915|4914|4917|4915|4914|4913|1492
1725358800000|2024-09-03 10:20:00|4914|4913|4915|4914|4916|4915|4913|4912|3148
1725359100000|2024-09-03 10:25:00|4916|4915|4916|4915|4916|4915|4915|4913|1677
1725359400000|2024-09-03 10:30:00|4917|4914|4914|4913|4917|4914|4912|4911|2326
1725359700000|2024-09-03 10:35:00|4915|4914|4916|4914|4916|4915|4914|4913|2551
1725360000000|2024-09-03 10:40:00|4915|4915|4916|4915|4916|4915|4915|4914|2225
1725360300000|2024-09-03 10:45:00|4918|4917|4918|4917|4919|4918|4918|4917|1624
1725360600000|2024-09-03 10:50:00|4917|4916|4918|4917|4919|4918|4917|4916|4763
1725360900000|2024-09-03 10:55:00|4917|4916|4920|4918|4920|4918|4917|4915|2457
1725361200000|2024-09-03 11:00:00|4919|4917|4919|4917|4919|4918|4917|4916|2594
1725361500000|2024-09-03 11:05:00|4920|4918|4920|4919|4920|4919|4919|4918|3041
1725361800000|2024-09-03 11:10:00|4919|4918|4919|4918|4920|4918|4919|4918|7615
1725362100000|2024-09-03 11:15:00||4917||4918||4918||4917|2223
1725362400000|2024-09-03 11:20:00|4918|4917|4918|4917|4918|4918|4918|4917|1324
1725362700000|2024-09-03 11:25:00|4917|4916|4916|4915|4917|4916|4915|4914|3794
1725363000000|2024-09-03 11:30:00|4917|4916|4915|4914|4918|4917|4914|4913|4263
1725363300000|2024-09-03 11:35:00|4916|4915|4915|4914|4916|4915|4915|4914|1228
1725363600000|2024-09-03 11:40:00|4914|4913|4914|4913|4915|4913|4913|4912|5815
1725363900000|2024-09-03 11:45:00|4915|4914|4915|4914|4915|4914|4914|4913|1231
1725364200000|2024-09-03 11:50:00|4916|4913|4919|4917|4919|4917|4914|4913|4240
1725364500000|2024-09-03 11:55:00|4918|4918|4916|4915|4919|4918|4916|4915|4935
1725364800000|2024-09-03 12:00:00|4915|4914|4914|4913|4915|4915|4914|4913|854
1725365100000|2024-09-03 12:05:00|4913|4912|4911|4910|4914|4913|4911|4910|4146
1725365400000|2024-09-03 12:10:00|4912|4911|4912|4911|4913|4912|4912|4911|1591
1725365700000|2024-09-03 12:15:00|4914|4913|4913|4912|4914|4913|4912|4911|1690
1725366000000|2024-09-03 12:20:00|4914|4913|4913|4912|4914|4913|4913|4912|2737
1725366300000|2024-09-03 12:25:00|4912|4911|4914|4913|4915|4914|4912|4911|4714
1725366600000|2024-09-03 12:30:00|4915|4914|4914|4912|4915|4914|4914|4912|4565
1725366900000|2024-09-03 12:35:00|4913|4913|4917|4916|4917|4916|4913|4913|1703
1725367200000|2024-09-03 12:40:00|4916|4915|4916|4915|4917|4916|4916|4915|1929
1725367500000|2024-09-03 12:45:00|4917|4916|4916|4915|4917|4916|4915|4914|2497
1725367800000|2024-09-03 12:50:00|4915|4914|4921|4920|4921|4920|4915|4914|10792
1725368100000|2024-09-03 12:55:00|4920|4919|4918|4917|4921|4920|4918|4917|4688
1725368400000|2024-09-03 13:00:00|4919|4918|4920|4918|4920|4919|4919|4917|6542
1725368700000|2024-09-03 13:05:00|4921|4919|4922|4921|4922|4921|4920|4919|4260
1725369000000|2024-09-03 13:10:00|4924|4922|4922|4920|4924|4923|4922|4920|12361
1725369300000|2024-09-03 13:15:00|4921|4921|4923|4922|4923|4922|4920|4919|4577
1725369600000|2024-09-03 13:20:00|4922|4921|4925|4924|4925|4924|4922|4921|3392
1725369900000|2024-09-03 13:25:00|4926|4923|4930|4928|4930|4929|4926|4923|3180
1725370200000|2024-09-03 13:30:00|4929|4929|4937|4936|4938|4936|4927|4926|14540
1725370500000|2024-09-03 13:35:00|4938|4937|4942|4941|4943|4941|4938|4937|5273
1725370800000|2024-09-03 13:40:00|4941|4940|4944|4942|4944|4942|4938|4937|21364
1725371100000|2024-09-03 13:45:00|4943|4941|4936|4935|4944|4943|4936|4935|22639
1725371400000|2024-09-03 13:50:00|4935|4934|4940|4938|4940|4939|4934|4933|10811
1725371700000|2024-09-03 13:55:00|4941|4940|4946|4945|4949|4947|4941|4940|17631
1725372000000|2024-09-03 14:00:00|4944|4942|4947|4946|4955|4954|4944|4942|62995
1725372300000|2024-09-03 14:05:00|4946|4945|4947|4946|4952|4950|4946|4945|18573
1725372600000|2024-09-03 14:10:00|4948|4945|4946|4945|4950|4949|4946|4945|6855
1725372900000|2024-09-03 14:15:00|4947|4946|4950|4949|4952|4950|4946|4945|7198
1725373200000|2024-09-03 14:20:00|4951|4950|4955|4954|4955|4954|4951|4950|5608
1725373500000|2024-09-03 14:25:00|4956|4955|4953|4951|4957|4956|4952|4951|6547
1725373800000|2024-09-03 14:30:00|4952|4950|4949|4948|4952|4951|4949|4948|3372
1725374100000|2024-09-03 14:35:00|4947|4946|4951|4949|4951|4950|4946|4945|12844
1725374400000|2024-09-03 14:40:00|4950|4950|4957|4956|4957|4956|4950|4948|10535
1725374700000|2024-09-03 14:45:00|4956|4955|4951|4950|4956|4955|4951|4950|8320
1725375000000|2024-09-03 14:50:00|4950|4949|4957|4956|4957|4956|4950|4949|20826
1725375300000|2024-09-03 14:55:00|4956|4955|4955|4954|4956|4955|4955|4954|6002
1725375600000|2024-09-03 15:00:00|4954|4953|4951|4950|4954|4953|4951|4950|7328
1725375900000|2024-09-03 15:05:00|4952|4951|4952|4951|4954|4953|4952|4951|9846
1725376200000|2024-09-03 15:10:00|4951|4950|4945|4944|4951|4950|4945|4944|7683
1725376500000|2024-09-03 15:15:00|4946|4945|4945|4944|4946|4945|4943|4942|8519
1725376800000|2024-09-03 15:20:00|4946|4945|4947|4945|4949|4948|4945|4943|52734
1725377100000|2024-09-03 15:25:00|4946|4946|4952|4951|4952|4951|4945|4944|17482
1725433200000|2024-09-04 07:00:00|4946|4940|4954|4950|4963|4959|4946|4940|12161
1725433500000|2024-09-04 07:05:00|4953|4949|4951|4948|4957|4954|4950|4947|9811
1725433800000|2024-09-04 07:10:00|4950|4949|4951|4949|4953|4951|4947|4946|6195
1725434100000|2024-09-04 07:15:00|4950|4948|4953|4952|4954|4952|4947|4945|5684
1725434400000|2024-09-04 07:20:00|4954|4951|4954|4953|4955|4954|4949|4948|13729
1725434700000|2024-09-04 07:25:00|4955|4954|4949|4948|4956|4954|4948|4947|5089
1725435000000|2024-09-04 07:30:00|4950|4949|4942|4941|4954|4952|4942|4941|8507
1725435300000|2024-09-04 07:35:00|4943|4940|4948|4946|4948|4947|4938|4937|11974
1725435600000|2024-09-04 07:40:00|4949|4948|4954|4952|4957|4956|4948|4946|7085
1725435900000|2024-09-04 07:45:00|4955|4953|4957|4955|4958|4956|4954|4953|4301
1725436200000|2024-09-04 07:50:00|4956|4954|4959|4958|4960|4958|4955|4953|4705
1725436500000|2024-09-04 07:55:00|4957|4957|4958|4956|4958|4957|4956|4955|2436
1725436800000|2024-09-04 08:00:00|4957|4957|4957|4956|4959|4957|4957|4955|3654
1725437100000|2024-09-04 08:05:00|4958|4955|4950|4949|4958|4955|4950|4949|3160
1725437400000|2024-09-04 08:10:00|4949|4948|4949|4947|4953|4952|4948|4947|5384
1725437700000|2024-09-04 08:15:00|4948|4946|4944|4942|4949|4947|4943|4942|7857
1725438000000|2024-09-04 08:20:00|4943|4943|4938|4937|4945|4943|4938|4937|3091
1725438300000|2024-09-04 08:25:00|4939|4938|4942|4940|4942|4941|4937|4936|84789
1725438600000|2024-09-04 08:30:00|4943|4941|4943|4942|4943|4942|4941|4939|3639
1725438900000|2024-09-04 08:35:00|4942|4941|4943|4942|4944|4943|4939|4938|5738
1725439200000|2024-09-04 08:40:00|4942|4941|4935|4934|4942|4941|4935|4934|4933
1725439500000|2024-09-04 08:45:00|4937|4935|4937|4936|4939|4938|4936|4935|3261
1725439800000|2024-09-04 08:50:00|4938|4937|4942|4941|4943|4942|4938|4937|6303
1725440100000|2024-09-04 08:55:00|4944|4943|4946|4945|4947|4946|4944|4943|2963
1725440400000|2024-09-04 09:00:00|4947|4946|4947|4946|4948|4947|4946|4945|4161
1725440700000|2024-09-04 09:05:00|4946|4945|4946|4945|4946|4945|4946|4945|1622
1725441000000|2024-09-04 09:10:00|4947|4944|4945|4944|4947|4944|4945|4944|6561
1725441300000|2024-09-04 09:15:00|4946|4945|4945|4943|4947|4946|4944|4943|7961
1725441600000|2024-09-04 09:20:00|4944|4942|4943|4942|4945|4942|4943|4942|1926
1725441900000|2024-09-04 09:25:00|4944|4943|4944|4942|4944|4943|4942|4941|4523
1725442200000|2024-09-04 09:30:00|4943|4943|4946|4944|4946|4944|4943|4943|2125
1725442500000|2024-09-04 09:35:00|4945|4945|4945|4944|4947|4946|4945|4944|3556
1725442800000|2024-09-04 09:40:00|4946|4945|4947|4945|4947|4945|4946|4945|6362
1725443100000|2024-09-04 09:45:00|4948|4946|4947|4945|4948|4946|4946|4945|3547
1725443400000|2024-09-04 09:50:00|4948|4946|4950|4948|4950|4948|4948|4946|2353
1725443700000|2024-09-04 09:55:00|4949|4949|4951|4950|4952|4950|4949|4948|2435
1725444000000|2024-09-04 10:00:00|4952|4951|4948|4947|4952|4951|4948|4946|2675
1725444300000|2024-09-04 10:05:00|4947|4946|4948|4947|4949|4947|4947|4946|2172
1725444600000|2024-09-04 10:10:00|4947|4946|4945|4944|4947|4947|4945|4944|4802
1725444900000|2024-09-04 10:15:00|4946|4945|4947|4946|4947|4946|4945|4945|5405
1725445200000|2024-09-04 10:20:00|4948|4947|4942|4941|4948|4947|4942|4941|5549
1725445500000|2024-09-04 10:25:00|4941|4940|4943|4942|4945|4943|4941|4940|3053
1725445800000|2024-09-04 10:30:00|4944|4943|4944|4942|4944|4943|4943|4942|3076
1725446100000|2024-09-04 10:35:00|4943|4941|4941|4939|4944|4942|4940|4939|3126
1725446400000|2024-09-04 10:40:00|4940|4938|4943|4941|4943|4942|4939|4938|5076
1725446700000|2024-09-04 10:45:00|4942|4940|4941|4939|4942|4940|4940|4939|2304
1725447000000|2024-09-04 10:50:00|4940|4940|4942|4940|4943|4941|4940|4939|3130
1725447300000|2024-09-04 10:55:00|4941|4941|4943|4942|4943|4942|4941|4940|2605
1725447600000|2024-09-04 11:00:00|4944|4941|4941|4940|4944|4942|4940|4939|4470
1725447900000|2024-09-04 11:05:00|4943|4942|4945|4943|4945|4943|4942|4941|6938
1725448200000|2024-09-04 11:10:00|4946|4944|4945|4943|4947|4945|4944|4943|5287
1725448500000|2024-09-04 11:15:00|4944|4942|4944|4942|4944|4943|4943|4942|2364
1725448800000|2024-09-04 11:20:00|4943|4943|4945|4944|4945|4944|4943|4942|2626
1725449100000|2024-09-04 11:25:00|4944|4943|4948|4947|4948|4947|4944|4943|3389
1725449400000|2024-09-04 11:30:00|4949|4948|4953|4951|4953|4952|4948|4947|7626
1725449700000|2024-09-04 11:35:00|4952|4952|4957|4956|4959|4958|4952|4952|5255
1725450000000|2024-09-04 11:40:00|4956|4955|4955|4954|4957|4956|4955|4954|5640
1725450300000|2024-09-04 11:45:00|4957|4953|4954|4952|4957|4956|4953|4952|3260
1725450600000|2024-09-04 11:50:00|4953|4951|4952|4950|4953|4952|4951|4949|3373
1725450900000|2024-09-04 11:55:00|4953|4951|4953|4952|4954|4953|4953|4951|3037
1725451200000|2024-09-04 12:00:00|4954|4951|4956|4954|4956|4954|4954|4951|1662
1725451500000|2024-09-04 12:05:00|4955|4955|4957|4956|4957|4956|4955|4954|1695
1725451800000|2024-09-04 12:10:00|4956|4955|4954|4952|4956|4956|4954|4952|2604
1725452100000|2024-09-04 12:15:00|4953|4951|4954|4952|4954|4953|4953|4951|2786
1725452400000|2024-09-04 12:20:00|4953|4951|4953|4951|4953|4952|4951|4950|3295
1725452700000|2024-09-04 12:25:00|4952|4950|4950|4949|4953|4952|4949|4948|11896
1725453000000|2024-09-04 12:30:00|4951|4948|4946|4945|4952|4950|4945|4944|13697
1725453300000|2024-09-04 12:35:00|4947|4946|4946|4944|4948|4947|4946|4944|7694
1725453600000|2024-09-04 12:40:00|4945|4945|4946|4945|4949|4947|4945|4944|10967
1725453900000|2024-09-04 12:45:00|4947|4946|4935|4934|4947|4946|4935|4933|19891
1725454200000|2024-09-04 12:50:00|4936|4935|4937|4936|4937|4936|4934|4932|13497
1725454500000|2024-09-04 12:55:00|4936|4934|4941|4939|4941|4940|4936|4934|9546
1725454800000|2024-09-04 13:00:00|4942|4940|4944|4943|4944|4943|4941|4940|6927
1725455100000|2024-09-04 13:05:00|4943|4942|4945|4944|4945|4944|4942|4941|7604
1725455400000|2024-09-04 13:10:00|4948|4946|4948|4947|4948|4947|4948|4946|8607
1725455700000|2024-09-04 13:15:00|4949|4948|4951|4950|4952|4951|4949|4948|11982
1725456000000|2024-09-04 13:20:00|4950|4949|4948|4947|4950|4949|4948|4947|9903
1725456300000|2024-09-04 13:25:00|4947|4946|4948|4947|4948|4947|4946|4945|5126
1725456600000|2024-09-04 13:30:00|4947|4946|4948|4947|4951|4950|4945|4944|13203
1725456900000|2024-09-04 13:35:00|4949|4948|4953|4952|4953|4952|4948|4947|6286
1725457200000|2024-09-04 13:40:00|4954|4953|4952|4951|4955|4954|4951|4950|14045
1725457500000|2024-09-04 13:45:00|4953|4952|4951|4950|4955|4953|4951|4950|10861
1725457800000|2024-09-04 13:50:00|4952|4951|4948|4947|4956|4955|4948|4947|5644
1725458100000|2024-09-04 13:55:00|4947|4946|4953|4951|4953|4951|4947|4946|9839
1725458400000|2024-09-04 14:00:00|4951|4949|4949|4948|4955|4954|4949|4947|14742
1725458700000|2024-09-04 14:05:00|4950|4949|4952|4951|4953|4952|4948|4947|9396
1725459000000|2024-09-04 14:10:00|4951|4950|4956|4955|4956|4955|4949|4948|7248
1725459300000|2024-09-04 14:15:00|4957|4956|4955|4954|4959|4958|4955|4954|8307
1725459600000|2024-09-04 14:20:00|4956|4955|4959|4958|4959|4958|4955|4954|8211
1725459900000|2024-09-04 14:25:00|4958|4957|4960|4958|4960|4959|4956|4955|8289
1725460200000|2024-09-04 14:30:00|4959|4957|4957|4956|4962|4960|4954|4953|17920
1725460500000|2024-09-04 14:35:00|4956|4955|4958|4957|4961|4959|4955|4954|12803
1725460800000|2024-09-04 14:40:00|4959|4958|4955|4954|4959|4958|4953|4952|10073
1725461100000|2024-09-04 14:45:00|4954|4953|4957|4956|4957|4956|4952|4951|36649
1725461400000|2024-09-04 14:50:00|4958|4955|4959|4958|4959|4958|4955|4953|11734
1725461700000|2024-09-04 14:55:00|4960|4959|4955|4953|4960|4959|4953|4952|12853
1725462000000|2024-09-04 15:00:00|4954|4954|4955|4954|4955|4954|4953|4952|6717
1725462300000|2024-09-04 15:05:00|4954|4953|4955|4954|4956|4955|4951|4950|9515
1725462600000|2024-09-04 15:10:00|4954|4953|4957|4956|4957|4956|4954|4953|9862
1725462900000|2024-09-04 15:15:00|4956|4955|4953|4952|4957|4956|4953|4952|8382
1725463200000|2024-09-04 15:20:00|4954|4953|4957|4956|4957|4956|4952|4951|11845
1725463500000|2024-09-04 15:25:00|4956|4955|4957|4956|4957|4956|4955|4954|16697
1725519600000|2024-09-05 07:00:00|4956|4954|4963|4961|4968|4965|4956|4954|5798
1725519900000|2024-09-05 07:05:00|4965|4962|4971|4970|4972|4970|4961|4958|12796
1725520200000|2024-09-05 07:10:00|4970|4969|4972|4970|4975|4973|4968|4966|45732
1725520500000|2024-09-05 07:15:00|4976|4974|4968|4966|4976|4975|4968|4966|4006
1725520800000|2024-09-05 07:20:00|4967|4965|4972|4970|4973|4971|4966|4965|5138
1725521100000|2024-09-05 07:25:00|4971|4969|4968|4966|4972|4970|4966|4965|4322
1725521400000|2024-09-05 07:30:00|4969|4967|4970|4969|4974|4972|4968|4967|8531
1725521700000|2024-09-05 07:35:00|4969|4968|4968|4967|4972|4971|4968|4966|4027
1725522000000|2024-09-05 07:40:00|4969|4968|4970|4968|4970|4969|4968|4967|4470
1725522300000|2024-09-05 07:45:00|4969|4969|4969|4968|4970|4969|4967|4965|5022
1725522600000|2024-09-05 07:50:00|4970|4969|4967|4965|4970|4969|4966|4965|3294
1725522900000|2024-09-05 07:55:00|4969|4967|4974|4972|4974|4973|4969|4967|45058
1725523200000|2024-09-05 08:00:00|4973|4973|4974|4972|4975|4974|4973|4972|3328
1725523500000|2024-09-05 08:05:00|4973|4971|4972|4970|4974|4971|4971|4970|3734
1725523800000|2024-09-05 08:10:00|4973|4971|4971|4969|4974|4973|4970|4969|5092
1725524100000|2024-09-05 08:15:00|4972|4970|4968|4967|4973|4971|4968|4967|6186
1725524400000|2024-09-05 08:20:00|4969|4968|4970|4969|4971|4969|4968|4967|4643
1725524700000|2024-09-05 08:25:00|4971|4970|4970|4969|4971|4970|4968|4967|3852
1725525000000|2024-09-05 08:30:00|4971|4970|4973|4972|4974|4972|4969|4968|5577
1725525300000|2024-09-05 08:35:00|4974|4971|4974|4973|4975|4974|4972|4971|3711
1725525600000|2024-09-05 08:40:00|4975|4974|4973|4971|4975|4974|4972|4971|8191
1725525900000|2024-09-05 08:45:00|4972|4972|4970|4968|4973|4972|4970|4968|3341
1725526200000|2024-09-05 08:50:00|4971|4969|4970|4968|4971|4969|4969|4967|2654
1725526500000|2024-09-05 08:55:00|4969|4967|4968|4966|4971|4969|4968|4966|6035
1725526800000|2024-09-05 09:00:00|4967|4967|4964|4963|4968|4967|4964|4962|5260
1725527100000|2024-09-05 09:05:00|4965|4962|4967|4965|4968|4966|4961|4960|12539
1725527400000|2024-09-05 09:10:00|4966|4967|4967|4966|4969|4967|4965|4964|4353
1725527700000|2024-09-05 09:15:00|4968|4967|4968|4966|4968|4967|4967|4965|2283
1725528000000|2024-09-05 09:20:00|4967|4967|4967|4966|4968|4967|4967|4965|3114
1725528300000|2024-09-05 09:25:00|4968|4967|4967|4965|4968|4967|4964|4962|4996
1725528600000|2024-09-05 09:30:00|4966|4964|4966|4964|4967|4965|4964|4963|5004
1725528900000|2024-09-05 09:35:00|4965|4963|4963|4961|4965|4963|4963|4961|2383
1725529200000|2024-09-05 09:40:00|4964|4962|4965|4964|4967|4965|4964|4962|4226
1725529500000|2024-09-05 09:45:00|4964|4963|4967|4965|4968|4967|4962|4961|5363
1725529800000|2024-09-05 09:50:00|4966|4966|4966|4964|4968|4966|4966|4964|4926
1725530100000|2024-09-05 09:55:00|4965|4965|4960|4958|4965|4965|4959|4957|9727
1725530400000|2024-09-05 10:00:00|4959|4957|4955|4953|4959|4957|4953|4952|6646
1725530700000|2024-09-05 10:05:00|4954|4954|4956|4955|4958|4957|4952|4951|4708
1725531000000|2024-09-05 10:10:00|4955|4954|4958|4957|4959|4957|4955|4954|1394
1725531300000|2024-09-05 10:15:00|4959|4958|4961|4959|4961|4960|4958|4957|4999
1725531600000|2024-09-05 10:20:00|4960|4958|4959|4957|4960|4959|4959|4957|1131
1725531900000|2024-09-05 10:25:00|4958|4956|4958|4956|4959|4957|4957|4956|16207
1725532200000|2024-09-05 10:30:00|4957|4954|4954|4952|4958|4955|4953|4952|7500
1725532500000|2024-09-05 10:35:00|4953|4950|4948|4947|4954|4950|4948|4947|6000
1725532800000|2024-09-05 10:40:00|4950|4946|4950|4948|4951|4950|4949|4946|5798
1725533100000|2024-09-05 10:45:00|4951|4949|4948|4947|4951|4950|4948|4947|10127
1725533400000|2024-09-05 10:50:00|4949|4948|4950|4948|4950|4949|4948|4948|4353
1725533700000|2024-09-05 10:55:00|4949|4950|4951|4949|4952|4950|4949|4949|4335
1725534000000|2024-09-05 11:00:00|4950|4950|4958|4957|4958|4957|4950|4950|12299
1725534300000|2024-09-05 11:05:00|4957|4956|4953|4952|4957|4956|4952|4951|12513
1725534600000|2024-09-05 11:10:00|4954|4953|4956|4955|4956|4955|4954|4953|8026
1725534900000|2024-09-05 11:15:00|4955|4954|4952|4951|4955|4954|4952|4951|5305
1725535200000|2024-09-05 11:20:00|4953|4952|4956|4955|4956|4955|4953|4952|4787
1725535500000|2024-09-05 11:25:00|4955|4954|4951|4950|4956|4955|4950|4949|6121
1725535800000|2024-09-05 11:30:00|4950|4949|4954|4953|4954|4953|4948|4946|13020
1725536100000|2024-09-05 11:35:00|4953|4952|4953|4951|4954|4953|4951|4950|2874
1725536400000|2024-09-05 11:40:00|4952|4950|4953|4951|4954|4953|4951|4950|1165
1725536700000|2024-09-05 11:45:00|4952|4952|4955|4954|4956|4955|4952|4952|5375
1725537000000|2024-09-05 11:50:00|4954|4953|4954|4952|4955|4953|4953|4952|2897
1725537300000|2024-09-05 11:55:00|4955|4953|4952|4951|4955|4953|4952|4951|8569
1725537600000|2024-09-05 12:00:00|4953|4952|4952|4951|4954|4953|4950|4949|11759
1725537900000|2024-09-05 12:05:00|4953|4949|4950|4948|4953|4950|4949|4947|5809
1725538200000|2024-09-05 12:10:00|4949|4947|4949|4947|4950|4948|4949|4947|4707
1725538500000|2024-09-05 12:15:00|4948|4946|4951|4949|4954|4953|4948|4945|12058
1725538800000|2024-09-05 12:20:00|4952|4950|4950|4948|4953|4952|4950|4948|2068
1725539100000|2024-09-05 12:25:00|4949|4947|4954|4951|4954|4951|4949|4947|3496
1725539400000|2024-09-05 12:30:00|4955|4952|4955|4953|4956|4953|4951|4950|6421
1725539700000|2024-09-05 12:35:00|4956|4954|4956|4954|4956|4955|4954|4953|3398
1725540000000|2024-09-05 12:40:00|4955|4955|4959|4958|4959|4958|4955|4954|2711
1725540300000|2024-09-05 12:45:00|4960|4959|4962|4961|4963|4962|4959|4959|4029
1725540600000|2024-09-05 12:50:00|4961|4960|4962|4961|4963|4962|4961|4959|4714
1725540900000|2024-09-05 12:55:00|4963|4960|4961|4959|4963|4960|4961|4959|4207
1725541200000|2024-09-05 13:00:00|4960|4960|4964|4962|4964|4962|4960|4960|4105
1725541500000|2024-09-05 13:05:00|4963|4961|4964|4963|4964|4963|4962|4961|4809
1725541800000|2024-09-05 13:10:00|4963|4962|4964|4963|4964|4963|4963|4962|4094
1725542100000|2024-09-05 13:15:00|4963|4962|4963|4961|4964|4963|4962|4961|3038
1725542400000|2024-09-05 13:20:00|4962|4962|4962|4961|4963|4962|4962|4961|3667
1725542700000|2024-09-05 13:25:00|4963|4962|4963|4962|4963|4962|4962|4961|379
1725543000000|2024-09-05 13:30:00|4962|4961|4962|4961|4964|4963|4961|4960|9029
1725543300000|2024-09-05 13:35:00|4961|4960|4960|4959|4963|4962|4959|4958|6977
1725543600000|2024-09-05 13:40:00|4961|4960|4967|4965|4968|4966|4959|4958|8612
1725543900000|2024-09-05 13:45:00|4968|4966|4974|4973|4977|4976|4968|4966|5732
1725544200000|2024-09-05 13:50:00|4977|4972|4975|4973|4981|4979|4974|4972|18516
1725544500000|2024-09-05 13:55:00|4974|4974|4980|4978|4980|4978|4974|4973|11994
1725544800000|2024-09-05 14:00:00|4979|4979|4969|4967|4981|4979|4968|4967|11361
1725545100000|2024-09-05 14:05:00|4968|4968|4977|4976|4978|4977|4968|4967|9893
1725545400000|2024-09-05 14:10:00|4978|4977|4978|4976|4979|4978|4977|4976|5363
1725545700000|2024-09-05 14:15:00|4980|4977|4982|4981|4984|4983|4979|4977|7626
1725546000000|2024-09-05 14:20:00|4983|4982|4980|4979|4984|4982|4980|4978|7288
1725546300000|2024-09-05 14:25:00|4982|4980|4986|4985|4986|4985|4981|4980|8915
1725546600000|2024-09-05 14:30:00|4987|4984|4989|4988|4989|4988|4986|4984|4010
1725546900000|2024-09-05 14:35:00|4988|4987|4993|4992|4994|4993|4988|4987|13946
1725547200000|2024-09-05 14:40:00|4992|4991|4994|4993|4994|4993|4991|4989|4761
1725547500000|2024-09-05 14:45:00|4993|4992|4988|4987|4993|4992|4988|4987|8874
1725547800000|2024-09-05 14:50:00|4989|4988|4989|4988|4991|4990|4987|4986|9982
1725548100000|2024-09-05 14:55:00|4990|4989|4995|4994|4995|4994|4990|4989|11354
1725548400000|2024-09-05 15:00:00|4994|4993|4998|4996|4998|4997|4992|4991|13545
1725548700000|2024-09-05 15:05:00|4997|4995|4997|4995|4999|4997|4996|4995|12801
1725549000000|2024-09-05 15:10:00|4996|4996|4991|4989|4997|4996|4990|4989|29060
1725549300000|2024-09-05 15:15:00|4990|4990|4995|4994|4995|4994|4990|4989|13242
1725549600000|2024-09-05 15:20:00|4996|4995|4993|4992|4996|4995|4992|4991|14673
1725549900000|2024-09-05 15:25:00|4994|4993|4991|4990|4994|4993|4990|4989|18080
1725606000000|2024-09-06 07:00:00|4953|4947|4961|4959|4965|4963|4948|4944|27620
1725606300000|2024-09-06 07:05:00|4962|4958|4962|4960|4967|4966|4959|4958|14254
1725606600000|2024-09-06 07:10:00|4961|4958|4957|4955|4961|4959|4955|4953|9178
1725606900000|2024-09-06 07:15:00|4958|4956|4955|4953|4961|4960|4953|4952|13618
1725607200000|2024-09-06 07:20:00|4954|4954|4960|4958|4965|4964|4954|4954|5514
1725607500000|2024-09-06 07:25:00|4962|4959|4956|4954|4962|4961|4956|4954|4517
1725607800000|2024-09-06 07:30:00|4955|4953|4959|4958|4960|4958|4952|4951|3259
1725608100000|2024-09-06 07:35:00|4958|4957|4960|4959|4962|4960|4958|4956|1896
1725608400000|2024-09-06 07:40:00|4961|4960|4961|4960|4962|4961|4958|4957|2226
1725608700000|2024-09-06 07:45:00|4962|4959|4960|4959|4962|4960|4957|4956|2257
1725609000000|2024-09-06 07:50:00|4961|4958|4956|4955|4961|4959|4956|4954|3390
1725609300000|2024-09-06 07:55:00|4957|4954|4961|4960|4961|4960|4957|4954|2397
1725609600000|2024-09-06 08:00:00|4962|4959|4962|4960|4962|4961|4957|4956|4344
1725609900000|2024-09-06 08:05:00|4963|4961|4963|4962|4964|4962|4962|4960|2333
1725610200000|2024-09-06 08:10:00|4964|4963|4966|4964|4966|4965|4964|4963|2377
1725610500000|2024-09-06 08:15:00|4967|4965|4967|4966|4968|4967|4967|4964|1876
1725610800000|2024-09-06 08:20:00|4966|4965|4967|4966|4969|4968|4966|4965|2184
1725611100000|2024-09-06 08:25:00|4968|4967|4969|4967|4969|4968|4965|4964|2123
1725611400000|2024-09-06 08:30:00|4970|4968|4968|4967|4971|4970|4968|4967|2482
1725611700000|2024-09-06 08:35:00|4969|4968|4966|4965|4969|4968|4965|4964|2334
1725612000000|2024-09-06 08:40:00|4965|4964|4961|4960|4965|4964|4961|4960|1994
1725612300000|2024-09-06 08:45:00|4960|4959|4958|4957|4961|4960|4958|4957|8693
1725612600000|2024-09-06 08:50:00|4957|4956|4958|4957|4960|4959|4955|4954|7432
1725612900000|2024-09-06 08:55:00|4957|4956|4957|4955|4957|4956|4954|4953|4445
1725613200000|2024-09-06 09:00:00|4959|4956|4958|4956|4961|4960|4957|4955|5146
1725613500000|2024-09-06 09:05:00|4957|4955|4956|4954|4958|4957|4956|4954|2386
1725613800000|2024-09-06 09:10:00|4955|4952|4949|4948|4956|4953|4949|4948|4069
1725614100000|2024-09-06 09:15:00|4950|4949|4948|4947|4952|4950|4948|4947|3413
1725614400000|2024-09-06 09:20:00||4946||4947||4947||4946|1333
1725614700000|2024-09-06 09:25:00|4949|4948|4949|4947|4950|4949|4948|4947|5272
1725615000000|2024-09-06 09:30:00|4948|4946|4944|4942|4948|4946|4944|4942|1568
1725615300000|2024-09-06 09:35:00|4943|4943|4943|4942|4946|4944|4943|4941|6495
1725615600000|2024-09-06 09:40:00|4942|4941|4940|4939|4943|4942|4939|4938|4956
1725615900000|2024-09-06 09:45:00|4941|4940|4943|4942|4944|4943|4940|4939|5365
1725616200000|2024-09-06 09:50:00|4944|4943|4949|4947|4950|4948|4944|4943|6378
1725616500000|2024-09-06 09:55:00|4948|4948|4952|4950|4952|4950|4948|4947|5276
1725616800000|2024-09-06 10:00:00|4951|4951|4951|4949|4952|4951|4949|4948|4061
1725617100000|2024-09-06 10:05:00|4950|4948|4947|4945|4951|4949|4946|4944|9535
1725617400000|2024-09-06 10:10:00|4946|4946|4946|4945|4946|4946|4945|4944|6270
1725617700000|2024-09-06 10:15:00|4945|4944|4948|4947|4948|4947|4945|4944|7799
1725618000000|2024-09-06 10:20:00|4947|4946|4950|4949|4950|4949|4947|4946|2458
1725618300000|2024-09-06 10:25:00|4951|4948|4952|4950|4953|4952|4950|4948|2573
1725618600000|2024-09-06 10:30:00|4951|4951|4953|4952|4954|4953|4951|4949|2553
1725618900000|2024-09-06 10:35:00|4954|4953|4958|4957|4958|4957|4953|4952|5261
1725619200000|2024-09-06 10:40:00|4957|4956|4957|4955|4957|4957|4956|4954|635
1725619500000|2024-09-06 10:45:00|4958|4956|4962|4960|4962|4960|4958|4956|5284
1725619800000|2024-09-06 10:50:00|4960|4959|4962|4961|4962|4961|4960|4959|6526
1725620100000|2024-09-06 10:55:00|4963|4962|4964|4963|4964|4963|4962|4961|2980
1725620400000|2024-09-06 11:00:00|4965|4964|4965|4964|4965|4964|4965|4964|1395
1725620700000|2024-09-06 11:05:00|4966|4965|4967|4966|4968|4967|4966|4965|4033
1725621000000|2024-09-06 11:10:00|4968|4967|4967|4966|4968|4967|4966|4964|2077
1725621300000|2024-09-06 11:15:00|4968|4967|4967|4966|4969|4968|4967|4966|2480
1725621600000|2024-09-06 11:20:00|4968|4967|4965|4964|4968|4967|4965|4964|2320
1725621900000|2024-09-06 11:25:00|||||||||1758
1725622200000|2024-09-06 11:30:00|4964|4963|4968|4966|4969|4968|4964|4963|3761
1725622500000|2024-09-06 11:35:00|4967|4967|4968|4967|4968|4967|4967|4966|1209
1725622800000|2024-09-06 11:40:00|4967|4966|4968|4966|4968|4967|4967|4966|3440
1725623100000|2024-09-06 11:45:00|4969|4967|4969|4968|4969|4968|4969|4966|3112
1725623400000|2024-09-06 11:50:00|4970|4969|4969|4968|4971|4970|4969|4968|3374
1725623700000|2024-09-06 11:55:00|4970|4969|4968|4967|4970|4969|4968|4967|9910
1725624000000|2024-09-06 12:00:00|4969|4968|4970|4969|4972|4971|4969|4968|4915
1725624300000|2024-09-06 12:05:00|4969|4968|4968|4967|4970|4969|4968|4967|2096
1725624600000|2024-09-06 12:10:00|4970|4969|4969|4967|4970|4969|4969|4967|2147
1725624900000|2024-09-06 12:15:00|4968|4968|4973|4972|4974|4972|4968|4968|12154
1725625200000|2024-09-06 12:20:00|4972|4971|4968|4967|4972|4971|4968|4967|3840
1725625500000|2024-09-06 12:25:00|4967|4966|4971|4966|4971|4966|4966|4964|8067
1725625800000|2024-09-06 12:30:00|4969|4967|4965|4963|4975|4971|4958|4956|23424
1725626100000|2024-09-06 12:35:00|4964|4962|4965|4963|4965|4964|4959|4958|5543
1725626400000|2024-09-06 12:40:00|4964|4964|4965|4963|4965|4964|4962|4961|2662
1725626700000|2024-09-06 12:45:00|4966|4964|4971|4969|4972|4970|4965|4963|5638
1725627000000|2024-09-06 12:50:00|4970|4970|4971|4970|4971|4970|4969|4968|4365
1725627300000|2024-09-06 12:55:00|4972|4971|4972|4971|4975|4973|4970|4969|3706
1725627600000|2024-09-06 13:00:00|4973|4972|4972|4971|4974|4972|4970|4969|2272
1725627900000|2024-09-06 13:05:00|4973|4972|4974|4972|4976|4975|4972|4971|3024
1725628200000|2024-09-06 13:10:00|4975|4973|4973|4972|4975|4973|4972|4971|1819
1725628500000|2024-09-06 13:15:00|4972|4971|4972|4970|4972|4971|4970|4968|4106
1725628800000|2024-09-06 13:20:00|4970|4969|4969|4968|4971|4970|4968|4967|3610
1725629100000|2024-09-06 13:25:00|4968|4967|4970|4968|4970|4969|4966|4965|6960
1725629400000|2024-09-06 13:30:00|4973|4969|4981|4979|4981|4979|4973|4968|12144
1725629700000|2024-09-06 13:35:00|4980|4978|4983|4981|4984|4982|4976|4975|11752
1725630000000|2024-09-06 13:40:00|4982|4980|4982|4980|4983|4981|4976|4975|14632
1725630300000|2024-09-06 13:45:00|4984|4981|4980|4978|4984|4983|4979|4977|10360
1725630600000|2024-09-06 13:50:00|4979|4977|4976|4975|4980|4978|4974|4972|14215
1725630900000|2024-09-06 13:55:00|4975|4974|4974|4973|4976|4975|4971|4970|6735
1725631200000|2024-09-06 14:00:00|4976|4975|4972|4971|4978|4977|4972|4971|44734
1725631500000|2024-09-06 14:05:00|4971|4970|4973|4972|4975|4974|4971|4970|11004
1725631800000|2024-09-06 14:10:00|4974|4973|4974|4973|4977|4976|4972|4971|8037
1725632100000|2024-09-06 14:15:00|4975|4974|4973|4972|4975|4974|4972|4971|6218
1725632400000|2024-09-06 14:20:00|4972|4971|4975|4973|4976|4975|4972|4971|7563
1725632700000|2024-09-06 14:25:00|4976|4974|4976|4975|4976|4975|4972|4971|5424
1725633000000|2024-09-06 14:30:00|4977|4976|4979|4977|4979|4977|4976|4975|29828
1725633300000|2024-09-06 14:35:00|4978|4978|4971|4970|4978|4978|4971|4970|12687
1725633600000|2024-09-06 14:40:00|4972|4971|4969|4967|4973|4972|4968|4967|7598
1725633900000|2024-09-06 14:45:00|4968|4968|4970|4968|4971|4970|4968|4967|7907
1725634200000|2024-09-06 14:50:00|4969|4967|4968|4966|4969|4967|4963|4962|13194
1725634500000|2024-09-06 14:55:00|4967|4967|4973|4972|4973|4972|4967|4967|10983
1725634800000|2024-09-06 15:00:00|4974|4973|4984|4983|4985|4984|4973|4972|21609
1725635100000|2024-09-06 15:05:00|4983|4982|4985|4984|4987|4986|4983|4982|20425
1725635400000|2024-09-06 15:10:00|4986|4985|4979|4978|4986|4985|4979|4978|17364
1725635700000|2024-09-06 15:15:00|4980|4979|4980|4979|4982|4981|4979|4978|18760
1725636000000|2024-09-06 15:20:00|4979|4978|4981|4980|4982|4981|4979|4978|14347
1725636300000|2024-09-06 15:25:00|4980|4979|4977|4975|4981|4980|4975|4974|18173
1725865200000|2024-09-09 07:00:00|4991|4987|4999|4997|4999|4997|4990|4987|13756
1725865500000|2024-09-09 07:05:00|4997|4995|4993|4992|4998|4997|4993|4992|7332
1725865800000|2024-09-09 07:10:00|4992|4990|4986|4984|4992|4990|4984|4983|13015
1725866100000|2024-09-09 07:15:00|4985|4985|4980|4978|4987|4986|4980|4978|10297
1725866400000|2024-09-09 07:20:00|4981|4979|4986|4984|4986|4985|4981|4978|3566
1725866700000|2024-09-09 07:25:00|4987|4985|4988|4986|4989|4988|4986|4984|3067
1725867000000|2024-09-09 07:30:00|4990|4988|4993|4991|4993|4992|4989|4988|7296
1725867300000|2024-09-09 07:35:00|4992|4992|4990|4989|4992|4992|4989|4988|2707
1725867600000|2024-09-09 07:40:00|4989|4988|4988|4986|4990|4989|4987|4986|3946
1725867900000|2024-09-09 07:45:00|4987|4987|4985|4984|4987|4987|4985|4984|5257
1725868200000|2024-09-09 07:50:00|4986|4985|4987|4986|4990|4989|4986|4985|2116
1725868500000|2024-09-09 07:55:00|4986|4985|4988|4987|4988|4987|4986|4985|2264
1725868800000|2024-09-09 08:00:00|4989|4986|4988|4987|4989|4988|4987|4985|3502
1725869100000|2024-09-09 08:05:00|4989|4988|4989|4988|4990|4989|4988|4987|2071
1725869400000|2024-09-09 08:10:00|4990|4989|4988|4987|4990|4989|4988|4987|3272
1725869700000|2024-09-09 08:15:00|4989|4988|4988|4987|4990|4989|4988|4987|2059
1725870000000|2024-09-09 08:20:00|4987|4986|4988|4986|4988|4987|4986|4985|2407
1725870300000|2024-09-09 08:25:00|4987|4985|4989|4987|4989|4988|4987|4985|3901
1725870600000|2024-09-09 08:30:00|4988|4988|4989|4987|4991|4990|4988|4986|5536
1725870900000|2024-09-09 08:35:00|4988|4988|4990|4988|4991|4989|4988|4987|2527
1725871200000|2024-09-09 08:40:00|4991|4989|4992|4991|4992|4991|4990|4988|3451
1725871500000|2024-09-09 08:45:00|4993|4992|4993|4992|4993|4992|4991|4990|5932
1725871800000|2024-09-09 08:50:00|4992|4991|4992|4991|4992|4991|4992|4990|5295
1725872100000|2024-09-09 08:55:00|4991|4990|4992|4990|4992|4990|4991|4990|1587
1725872400000|2024-09-09 09:00:00|4991|4989|4988|4987|4992|4991|4988|4987|5829
1725872700000|2024-09-09 09:05:00|4990|4989|4988|4986|4990|4989|4987|4985|9687
1725873000000|2024-09-09 09:10:00|4989|4987|4989|4987|4990|4988|4988|4986|4411
1725873300000|2024-09-09 09:15:00|4990|4988|4993|4992|4993|4992|4990|4987|5372
1725873600000|2024-09-09 09:20:00|4992|4991|4993|4991|4994|4993|4992|4991|2423
1725873900000|2024-09-09 09:25:00|4994|4992|4994|4993|4995|4994|4994|4992|1947
1725874200000|2024-09-09 09:30:00|4995|4994|4997|4996|4997|4996|4994|4993|4208
1725874500000|2024-09-09 09:35:00|4998|4997|4997|4996|4998|4997|4997|4995|4414
1725874800000|2024-09-09 09:40:00|4998|4997|4997|4996|4998|4997|4995|4994|4375
1725875100000|2024-09-09 09:45:00|4998|4997|4997|4996|4998|4997|4996|4995|4492
1725875400000|2024-09-09 09:50:00|4996|4995|4994|4993|4996|4995|4993|4992|15943
1725875700000|2024-09-09 09:55:00|4995|4994|4998|4997|4998|4997|4995|4994|8465
1725876000000|2024-09-09 10:00:00|4997|4996|4995|4994|4998|4997|4995|4993|2658
1725876300000|2024-09-09 10:05:00||4993||4994||4994||4993|738
1725876600000|2024-09-09 10:10:00|4994|4993|4994|4993|4995|4994|4993|4992|1088
1725876900000|2024-09-09 10:15:00|4995|4994|4996|4995|4996|4995|4994|4993|4318
1725877200000|2024-09-09 10:20:00|4997|4996|4996|4995|4998|4997|4996|4995|3250
1725877500000|2024-09-09 10:25:00|4997|4996|4998|4997|4999|4998|4997|4995|4805
1725877800000|2024-09-09 10:30:00|4997|4996|4997|4995|4999|4998|4997|4995|1776
1725878100000|2024-09-09 10:35:00|4995|4996|4993|4992|4995|4996|4993|4992|1310
1725878400000|2024-09-09 10:40:00|4992|4991|4993|4991|4993|4992|4992|4991|3089
1725878700000|2024-09-09 10:45:00|4992|4990|4991|4989|4992|4991|4990|4989|6256
1725879000000|2024-09-09 10:50:00|4992|4990|4992|4991|4992|4991|4991|4990|1744
1725879300000|2024-09-09 10:55:00|4991|4990|4990|4988|4991|4990|4990|4988|2771
1725879600000|2024-09-09 11:00:00|4991|4989|4993|4991|4993|4992|4991|4989|4680
1725879900000|2024-09-09 11:05:00|4992|4992|4992|4990|4993|4992|4991|4990|1995
1725880200000|2024-09-09 11:10:00|4991|4989|4990|4989|4991|4990|4989|4988|1189
1725880500000|2024-09-09 11:15:00|4991|4990|4991|4990|4991|4990|4991|4989|745
1725880800000|2024-09-09 11:20:00|4992|4991|4995|4993|4995|4994|4991|4990|2243
1725881100000|2024-09-09 11:25:00|4996|4994|4996|4995|4996|4995|4996|4993|2248
1725881400000|2024-09-09 11:30:00|4995|4994|4993|4992|4996|4995|4992|4991|1322
1725881700000|2024-09-09 11:35:00|4992|4991|4991|4990|4992|4991|4991|4990|2222
1725882000000|2024-09-09 11:40:00|4992|4991|4993|4992|4994|4993|4992|4991|3532
1725882300000|2024-09-09 11:45:00|4992|4991|4993|4992|4993|4992|4992|4991|744
1725882600000|2024-09-09 11:50:00|4994|4993|4993|4992|4995|4994|4992|4991|3569
1725882900000|2024-09-09 11:55:00|4992|4991|4992|4991|4992|4991|4991|4990|2864
1725883200000|2024-09-09 12:00:00|4993|4990|4991|4990|4993|4991|4990|4989|4457
1725883500000|2024-09-09 12:05:00|4992|4991|4992|4990|4993|4991|4991|4990|2001
1725883800000|2024-09-09 12:10:00|4991|4989|4991|4990|4992|4990|4991|4989|2265
1725884100000|2024-09-09 12:15:00|4990|4989|4990|4989|4991|4990|4990|4989|4789
1725884400000|2024-09-09 12:20:00|4989|4988|4990|4989|4990|4989|4989|4988|3169
1725884700000|2024-09-09 12:25:00|4989|4988|4988|4986|4989|4988|4987|4986|3234
1725885000000|2024-09-09 12:30:00|4987|4987|4987|4986|4988|4987|4987|4986|3662
1725885300000|2024-09-09 12:35:00|4988|4987|4990|4989|4990|4989|4988|4987|1943
1725885600000|2024-09-09 12:40:00||4988||4989||4989||4988|679
1725885900000|2024-09-09 12:45:00|4991|4992|4992|4991|4993|4992|4990|4991|3268
1725886200000|2024-09-09 12:50:00|4993|4992|4994|4993|4995|4994|4993|4992|3006
1725886500000|2024-09-09 12:55:00|4993|4992|4995|4994|4995|4994|4993|4992|1365
1725886800000|2024-09-09 13:00:00|4994|4993|4997|4995|4997|4996|4993|4992|4009
1725887100000|2024-09-09 13:05:00|4996|4996|4996|4995|4997|4996|4996|4995|2046
1725887400000|2024-09-09 13:10:00|4997|4994|4995|4993|4997|4994|4995|4993|1169
1725887700000|2024-09-09 13:15:00|4996|4994|4998|4997|4999|4998|4996|4994|4595
1725888000000|2024-09-09 13:20:00|4999|4998|4999|4998|4999|4998|4999|4998|7885
1725888300000|2024-09-09 13:25:00|5002|5000|5004|5002|5004|5002|5002|5000|5038
1725888600000|2024-09-09 13:30:00|5002|5000|5002|5000|5004|5002|5000|4998|5824
1725888900000|2024-09-09 13:35:00|5000|4999|4998|4996|5000|5000|4998|4996|3526
1725889200000|2024-09-09 13:40:00|4997|4997|4999|4997|5000|4999|4997|4996|3625
1725889500000|2024-09-09 13:45:00|5000|4998|5002|5000|5002|5000|4998|4997|4680
1725889800000|2024-09-09 13:50:00|5004|5002|5002|5000|5006|5004|5002|5000|16879
1725890100000|2024-09-09 13:55:00|5004|5002|5004|5002|5006|5004|5002|5000|10785
1725890400000|2024-09-09 14:00:00|5006|5004|5010|5008|5010|5008|5004|5004|6583
1725890700000|2024-09-09 14:05:00|5012|5010|5014|5012|5014|5012|5012|5010|4781
1725891000000|2024-09-09 14:10:00|5016|5014|5016|5014|5016|5014|5014|5012|10156
1725891300000|2024-09-09 14:15:00|5018|5016|5018|5016|5018|5016|5018|5016|6257
1725891600000|2024-09-09 14:20:00|||||||||7820
1725891900000|2024-09-09 14:25:00|5020|5018|5018|5016|5020|5018|5018|5016|9228
1725892200000|2024-09-09 14:30:00|5020|5018|5022|5020|5022|5020|5018|5016|9622
1725892500000|2024-09-09 14:35:00|5024|5022|5026|5024|5026|5024|5024|5022|9430
1725892800000|2024-09-09 14:40:00|5028|5026|5024|5022|5028|5026|5022|5020|4443
1725893100000|2024-09-09 14:45:00|5026|5024|5030|5028|5032|5030|5024|5022|11262
1725893400000|2024-09-09 14:50:00|5032|5030|5032|5030|5032|5030|5030|5028|7261
1725893700000|2024-09-09 14:55:00|5034|5032|5030|5028|5034|5032|5030|5028|22621
1725894000000|2024-09-09 15:00:00|5028|5026|5028|5026|5030|5028|5028|5026|9403
1725894300000|2024-09-09 15:05:00|5030|5028|5026|5024|5030|5028|5026|5024|6639
1725894600000|2024-09-09 15:10:00|5028|5026|5026|5024|5028|5026|5026|5024|7389
1725894900000|2024-09-09 15:15:00|5028|5026|5028|5026|5028|5026|5028|5026|7010
1725895200000|2024-09-09 15:20:00|||||||||8395
1725895500000|2024-09-09 15:25:00|5030|5028|5030|5028|5030|5028|5030|5028|10977
1725951600000|2024-09-10 07:00:00|5026|5016|5010|5006|5026|5018|5006|5004|12659
1725951900000|2024-09-10 07:05:00|5012|5008|5010|5008|5014|5010|5008|5006|12937
1725952200000|2024-09-10 07:10:00|5012|5010|5024|5022|5024|5022|5012|5010|21393
1725952500000|2024-09-10 07:15:00|5022|5020|5014|5012|5026|5024|5014|5012|11215
1725952800000|2024-09-10 07:20:00|5016|5014|5016|5014|5018|5016|5014|5012|9351
1725953100000|2024-09-10 07:25:00|5018|5016|5014|5012|5018|5016|5012|5010|34348
1725953400000|2024-09-10 07:30:00|5012|5010|5016|5012|5016|5014|5012|5010|4130
1725953700000|2024-09-10 07:35:00|5018|5014|5020|5018|5020|5018|5016|5014|5653
1725954000000|2024-09-10 07:40:00|5022|5020|5020|5018|5022|5020|5020|5018|6240
1725954300000|2024-09-10 07:45:00|5018|5016|5018|5016|5018|5016|5018|5016|17241
1725954600000|2024-09-10 07:50:00|5016|5014|5018|5016|5018|5016|5014|5012|6805
1725954900000|2024-09-10 07:55:00|5016|5014|5018|5016|5018|5016|5016|5014|3965
1725955200000|2024-09-10 08:00:00|||||||||2130
1725955500000|2024-09-10 08:05:00|||||||||4408
1725955800000|2024-09-10 08:10:00|5020|5018|5020|5018|5020|5018|5020|5018|14709
1725956100000|2024-09-10 08:15:00|||||||||3192
1725956400000|2024-09-10 08:20:00|||||||||4176
1725956700000|2024-09-10 08:25:00|5018|5016|5022|5020|5022|5020|5018|5016|4821
1725957000000|2024-09-10 08:30:00|||||||||3444
1725957300000|2024-09-10 08:35:00|5020|5018|5020|5018|5020|5018|5020|5018|3922
1725957600000|2024-09-10 08:40:00|5018|5016|5018|5016|5018|5016|5018|5016|2444
1725957900000|2024-09-10 08:45:00|5016|5014|5016|5014|5018|5016|5016|5014|9458
1725958200000|2024-09-10 08:50:00|5018|5016|5016|5014|5018|5016|5016|5014|5107
1725958500000|2024-09-10 08:55:00|||||||||2439
1725958800000|2024-09-10 09:00:00|||||||||3993
1725959100000|2024-09-10 09:05:00|5014|5012|5014|5012|5014|5012|5014|5012|6135
1725959400000|2024-09-10 09:10:00|5016|5014|5016|5014|5016|5014|5016|5014|6145
1725959700000|2024-09-10 09:15:00|5014|5012|5016|5014|5016|5014|5014|5012|1550
1725960000000|2024-09-10 09:20:00|||||||||4896
1725960300000|2024-09-10 09:25:00|||||||||2090
1725960600000|2024-09-10 09:30:00|5014|5012|5014|5012|5014|5012|5014|5012|6123
1725960900000|2024-09-10 09:35:00|5016|5014|5014|5012|5016|5014|5014|5012|2555
1725961200000|2024-09-10 09:40:00|5016|5014|5016|5014|5016|5014|5016|5014|7491
1725961500000|2024-09-10 09:45:00|5014|5012|5016|5014|5016|5014|5014|5012|11234
1725961800000|2024-09-10 09:50:00|5018|5016|5016|5014|5018|5016|5016|5014|2383
1725962100000|2024-09-10 09:55:00|5018|5016|5018|5016|5018|5016|5016|5014|3825
1725962400000|2024-09-10 10:00:00|5020|5018|5022|5020|5022|5020|5020|5018|10600
1725962700000|2024-09-10 10:05:00|5020|5018|5016|5014|5020|5018|5016|5014|5192
1725963000000|2024-09-10 10:10:00|5014|5012|5016|5014|5016|5014|5014|5012|6059
1725963300000|2024-09-10 10:15:00|||||||||7196
1725963600000|2024-09-10 10:20:00|5018|5016|5018|5016|5018|5016|5018|5016|1536
1725963900000|2024-09-10 10:25:00|||||||||8174
1725964200000|2024-09-10 10:30:00|||||||||1946
1725964500000|2024-09-10 10:35:00|||||||||3481
1725964800000|2024-09-10 10:40:00|5016|5014|5018|5016|5018|5016|5016|5014|6559
1725965100000|2024-09-10 10:45:00|||||||||7901
1725965400000|2024-09-10 10:50:00|5020|5018|5020|5018|5020|5018|5020|5018|11836
1725965700000|2024-09-10 10:55:00|5022|5020|5022|5020|5022|5020|5020|5018|9392
1725966000000|2024-09-10 11:00:00|5020|5018|5020|5018|5020|5018|5020|5018|8197
1725966300000|2024-09-10 11:05:00|5022|5020|5020|5018|5022|5020|5020|5018|12798
1725966600000|2024-09-10 11:10:00|5022|5020|5022|5020|5022|5020|5022|5020|12295
1725966900000|2024-09-10 11:15:00|5024|5022|5026|5024|5026|5024|5024|5022|6816
1725967200000|2024-09-10 11:20:00|5024|5022|5024|5022|5024|5022|5024|5022|7456
1725967500000|2024-09-10 11:25:00|5026|5024|5026|5024|5026|5024|5026|5024|3687
1725967800000|2024-09-10 11:30:00|||||||||997
1725968100000|2024-09-10 11:35:00|5024|5022|5024|5022|5024|5022|5024|5022|5245
1725968400000|2024-09-10 11:40:00|5022|5020|5020|5016|5022|5020|5020|5016|36988
1725968700000|2024-09-10 11:45:00|5018|5018|5016|5014|5020|5018|5016|5014|10681
1725969000000|2024-09-10 11:50:00|5018|5016|5018|5016|5018|5016|5016|5014|6196
1725969300000|2024-09-10 11:55:00|5020|5018|5020|5018|5020|5018|5020|5018|2987
1725969600000|2024-09-10 12:00:00|5022|5020|5022|5020|5022|5020|5022|5020|32778
1725969900000|2024-09-10 12:05:00|5020|5018|5018|5016|5020|5018|5018|5016|4595
1725970200000|2024-09-10 12:10:00|5020|5018|5020|5018|5020|5018|5018|5016|2987
1725970500000|2024-09-10 12:15:00|5022|5020|5022|5020|5022|5020|5020|5018|7485
1725970800000|2024-09-10 12:20:00|||||||||4278
1725971100000|2024-09-10 12:25:00|5024|5022|5024|5022|5024|5022|5024|5022|3439
1725971400000|2024-09-10 12:30:00|5028|5026|5030|5028|5030|5028|5026|5024|6303
1725971700000|2024-09-10 12:35:00|||||||||2419
1725972000000|2024-09-10 12:40:00|5032|5030|5030|5028|5032|5030|5030|5028|4091
1725972300000|2024-09-10 12:45:00|5032|5030|5030|5028|5032|5030|5030|5028|6833
1725972600000|2024-09-10 12:50:00|5028|5026|5028|5026|5028|5026|5028|5026|4724
1725972900000|2024-09-10 12:55:00|5026|5024|5028|5026|5028|5026|5026|5024|9818
1725973200000|2024-09-10 13:00:00|5026|5024|5026|5024|5026|5024|5026|5024|8827
1725973500000|2024-09-10 13:05:00|5028|5026|5026|5024|5028|5026|5026|5024|10539
1725973800000|2024-09-10 13:10:00|5024|5022|5022|5020|5024|5022|5022|5020|6312
1725974100000|2024-09-10 13:15:00|5020|5018|5020|5018|5020|5018|5020|5018|12645
1725974400000|2024-09-10 13:20:00|5018|5016|5020|5018|5022|5020|5018|5016|5487
1725974700000|2024-09-10 13:25:00|||||||||8413
1725975000000|2024-09-10 13:30:00|5022|5020|5022|5020|5022|5020|5020|5018|15915
1725975300000|2024-09-10 13:35:00|5020|5018|5024|5022|5024|5022|5020|5018|20888
1725975600000|2024-09-10 13:40:00|5026|5024|5024|5022|5026|5024|5024|5022|14055
1725975900000|2024-09-10 13:45:00|5022|5020|5022|5020|5022|5020|5020|5018|7727
1725976200000|2024-09-10 13:50:00|5020|5018|5020|5018|5020|5018|5020|5018|7773
1725976500000|2024-09-10 13:55:00|5018|5016|5016|5014|5018|5016|5016|5014|14361
1725976800000|2024-09-10 14:00:00|5014|5012|5008|5006|5016|5014|5008|5006|5881
1725977100000|2024-09-10 14:05:00|5006|5004|5006|5004|5006|5004|5006|5004|11853
1725977400000|2024-09-10 14:10:00|5008|5006|5006|5004|5008|5006|5006|5004|24510
1725977700000|2024-09-10 14:15:00|5004|5002|5010|5008|5010|5008|5004|5002|6920
1725978000000|2024-09-10 14:20:00|5012|5010|5010|5008|5014|5012|5010|5008|109416
1725978300000|2024-09-10 14:25:00|5012|5010|5010|5008|5012|5010|5008|5006|31713
1725978600000|2024-09-10 14:30:00|5008|5006|5010|5008|5010|5008|5008|5006|11502
1725978900000|2024-09-10 14:35:00|5008|5006|5008|5006|5008|5006|5008|5006|7210
1725979200000|2024-09-10 14:40:00|5006|5004|5006|5004|5006|5004|5004|5002|6395
1725979500000|2024-09-10 14:45:00|5004|5002|5006|5004|5006|5004|5004|5002|2474
1725979800000|2024-09-10 14:50:00|||||||||14914
1725980100000|2024-09-10 14:55:00|5004|5002|5006|5004|5008|5006|5004|5002|5589
1725980400000|2024-09-10 15:00:00|||||||||12397
1725980700000|2024-09-10 15:05:00|5004|5002|5008|5006|5008|5006|5004|5002|14328
1725981000000|2024-09-10 15:10:00|5006|5004|5006|5004|5006|5004|5006|5004|12455
1725981300000|2024-09-10 15:15:00|5004|5002|5004|5002|5004|5002|5004|5002|41740
1725981600000|2024-09-10 15:20:00|5002|5000|5006|5004|5008|5006|5002|5000|17279
1725981900000|2024-09-10 15:25:00|5004|5002|5002|5000|5006|5004|5002|5000|26230
1726038000000|2024-09-11 07:00:00|5010|5002|5004|5000|5010|5008|4996|4994|15422
1726038300000|2024-09-11 07:05:00|5002|4998|4989|4987|5002|4998|4989|4986|5728
1726038600000|2024-09-11 07:10:00|4988|4986|4977|4975|4988|4986|4976|4974|7130
1726038900000|2024-09-11 07:15:00|4975|4974|4970|4969|4976|4974|4965|4963|5661
1726039200000|2024-09-11 07:20:00|4969|4967|4967|4966|4970|4968|4965|4963|5464
1726039500000|2024-09-11 07:25:00|4968|4967|4968|4966|4969|4967|4965|4963|2433
1726039800000|2024-09-11 07:30:00|4969|4967|4974|4972|4974|4973|4968|4966|8081
1726040100000|2024-09-11 07:35:00|4973|4973|4980|4978|4981|4979|4973|4973|22682
1726040400000|2024-09-11 07:40:00|4979|4977|4984|4983|4984|4983|4979|4977|2019
1726040700000|2024-09-11 07:45:00|4983|4982|4980|4978|4985|4984|4980|4978|35205
1726041000000|2024-09-11 07:50:00|4981|4979|4984|4982|4984|4983|4980|4979|2549
1726041300000|2024-09-11 07:55:00|4983|4981|4973|4971|4983|4981|4973|4971|4979
1726041600000|2024-09-11 08:00:00|4974|4972|4978|4976|4978|4977|4973|4971|10863
1726041900000|2024-09-11 08:05:00|4976|4975|4975|4974|4976|4975|4971|4970|25025
1726042200000|2024-09-11 08:10:00|4974|4973|4972|4970|4974|4973|4970|4969|5423
1726042500000|2024-09-11 08:15:00|4971|4969|4970|4969|4971|4970|4969|4968|2434
1726042800000|2024-09-11 08:20:00|4969|4968|4968|4967|4971|4970|4967|4966|4589
1726043100000|2024-09-11 08:25:00|4969|4968|4966|4965|4969|4968|4965|4963|2862
1726043400000|2024-09-11 08:30:00|4967|4966|4966|4965|4969|4967|4966|4964|6100
1726043700000|2024-09-11 08:35:00|4965|4964|4967|4966|4968|4967|4965|4964|4133
1726044000000|2024-09-11 08:40:00|4968|4967|4967|4965|4968|4967|4965|4963|4470
1726044300000|2024-09-11 08:45:00|4966|4964|4969|4968|4969|4968|4966|4964|8981
1726044600000|2024-09-11 08:50:00|4970|4969|4971|4970|4972|4971|4970|4969|9037
1726044900000|2024-09-11 08:55:00|4972|4971|4974|4972|4974|4972|4971|4970|6009
1726045200000|2024-09-11 09:00:00|4973|4973|4971|4970|4974|4973|4971|4970|6518
1726045500000|2024-09-11 09:05:00|4972|4971|4975|4974|4978|4976|4971|4970|17437
1726045800000|2024-09-11 09:10:00|4976|4975|4976|4974|4977|4976|4975|4973|29495
1726046100000|2024-09-11 09:15:00|4975|4975|4974|4973|4976|4975|4973|4972|1765
1726046400000|2024-09-11 09:20:00|4975|4974|4976|4974|4976|4975|4972|4971|5214
1726046700000|2024-09-11 09:25:00|4977|4975|4975|4974|4977|4975|4975|4974|2305
1726047000000|2024-09-11 09:30:00|4976|4975|4976|4974|4976|4975|4975|4974|1147
1726047300000|2024-09-11 09:35:00|4975|4973|4972|4971|4975|4974|4972|4971|4027
1726047600000|2024-09-11 09:40:00|4973|4972|4973|4972|4974|4973|4973|4971|23676
1726047900000|2024-09-11 09:45:00|4971|4970|4971|4970|4972|4971|4971|4970|2375
1726048200000|2024-09-11 09:50:00|4972|4971|4972|4971|4973|4972|4971|4970|4489
1726048500000|2024-09-11 09:55:00|4973|4972|4974|4972|4974|4973|4973|4971|4087
1726048800000|2024-09-11 10:00:00|4973|4973|4975|4974|4975|4974|4973|4971|3398
1726049100000|2024-09-11 10:05:00|4976|4975|4977|4975|4977|4976|4976|4975|3694
1726049400000|2024-09-11 10:10:00|4976|4976|4978|4976|4978|4977|4976|4975|1123
1726049700000|2024-09-11 10:15:00|4977|4977|4979|4978|4979|4978|4976|4975|2127
1726050000000|2024-09-11 10:20:00|4980|4979|4983|4981|4983|4981|4979|4978|1743
1726050300000|2024-09-11 10:25:00|4984|4982|4983|4982|4984|4983|4983|4981|2005
1726050600000|2024-09-11 10:30:00|4985|4983|4982|4981|4985|4984|4981|4980|4708
1726050900000|2024-09-11 10:35:00|4983|4982|4981|4980|4985|4983|4981|4980|2425
1726051200000|2024-09-11 10:40:00|4982|4979|4983|4982|4983|4982|4981|4979|2790
1726051500000|2024-09-11 10:45:00|4984|4983|4983|4981|4984|4983|4983|4981|1935
1726051800000|2024-09-11 10:50:00|4984|4982|4985|4983|4985|4984|4983|4981|2872
1726052100000|2024-09-11 10:55:00|4984|4981|4980|4979|4984|4981|4979|4977|3939
1726052400000|2024-09-11 11:00:00|4981|4980|4980|4979|4981|4980|4980|4979|2102
1726052700000|2024-09-11 11:05:00|4979|4978|4981|4979|4981|4979|4978|4977|2885
1726053000000|2024-09-11 11:10:00|4980|4980|4980|4979|4981|4980|4980|4979|1062
1726053300000|2024-09-11 11:15:00|4981|4980|4981|4980|4981|4980|4981|4980|3650
1726053600000|2024-09-11 11:20:00|4982|4981|4984|4983|4984|4983|4982|4981|4868
1726053900000|2024-09-11 11:25:00|4983|4982|4983|4982|4984|4983|4982|4981|4023
1726054200000|2024-09-11 11:30:00|4984|4983|4986|4984|4986|4984|4984|4983|941
1726054500000|2024-09-11 11:35:00|4987|4985|4987|4986|4987|4986|4987|4984|1508
1726054800000|2024-09-11 11:40:00|4988|4987|4989|4988|4989|4988|4987|4987|3231
1726055100000|2024-09-11 11:45:00|4990|4989|4992|4990|4992|4990|4989|4989|1052
1726055400000|2024-09-11 11:50:00|4991|4991|4989|4988|4992|4991|4989|4988|3088
1726055700000|2024-09-11 11:55:00|4990|4989|4987|4986|4990|4989|4987|4986|3380
1726056000000|2024-09-11 12:00:00|4988|4987|4989|4988|4989|4988|4988|4987|223817
1726056300000|2024-09-11 12:05:00|4990|4989|4989|4988|4990|4989|4989|4988|1206
1726056600000|2024-09-11 12:10:00|4988|4987|4990|4988|4990|4989|4987|4986|3552
1726056900000|2024-09-11 12:15:00|4991|4989|4991|4990|4992|4991|4991|4989|10267
1726057200000|2024-09-11 12:20:00|||||||||4347
1726057500000|2024-09-11 12:25:00|4992|4991|4992|4991|4992|4991|4991|4990|11585
1726057800000|2024-09-11 12:30:00|4993|4992|4995|4994|5004|5002|4991|4989|133030
1726058100000|2024-09-11 12:35:00|4996|4995|4993|4992|4996|4995|4992|4991|5844
1726058400000|2024-09-11 12:40:00|4992|4991|4991|4990|4994|4993|4991|4990|6170
1726058700000|2024-09-11 12:45:00|4992|4991|4999|4997|5000|4998|4991|4991|4590
1726059000000|2024-09-11 12:50:00|4998|4998|4996|4994|4999|4998|4995|4993|5144
1726059300000|2024-09-11 12:55:00|4995|4993|4996|4995|4998|4997|4995|4993|3508
1726059600000|2024-09-11 13:00:00|4997|4996|5000|4998|5000|4999|4996|4995|6900
1726059900000|2024-09-11 13:05:00|4999|4999|4996|4994|5000|4999|4994|4992|106111
1726060200000|2024-09-11 13:10:00|4995|4993|4994|4993|4998|4997|4994|4993|6588
1726060500000|2024-09-11 13:15:00|4995|4994|4997|4995|4998|4996|4993|4992|9599
1726060800000|2024-09-11 13:20:00|4998|4996|4989|4988|4998|4997|4989|4988|7065
1726061100000|2024-09-11 13:25:00|4990|4987|4993|4992|4993|4992|4988|4986|11607
1726061400000|2024-09-11 13:30:00|4995|4991|4990|4988|4998|4997|4989|4988|28870
1726061700000|2024-09-11 13:35:00|4989|4989|4982|4981|4992|4990|4981|4980|24092
1726062000000|2024-09-11 13:40:00|4983|4982|4976|4975|4984|4983|4975|4974|100876
1726062300000|2024-09-11 13:45:00|4977|4976|4980|4978|4980|4978|4976|4975|6364
1726062600000|2024-09-11 13:50:00|4982|4979|4984|4983|4984|4983|4980|4979|9064
1726062900000|2024-09-11 13:55:00|4982|4981|4976|4975|4982|4981|4974|4972|10903
1726063200000|2024-09-11 14:00:00|4975|4974|4977|4976|4981|4980|4975|4974|15740
1726063500000|2024-09-11 14:05:00|4978|4977|4979|4978|4982|4981|4978|4976|10533
1726063800000|2024-09-11 14:10:00|4980|4979|4977|4976|4981|4980|4976|4975|7818
1726064100000|2024-09-11 14:15:00|4978|4977|4973|4972|4979|4978|4973|4971|8096
1726064400000|2024-09-11 14:20:00|4972|4971|4969|4968|4973|4972|4969|4968|10847
1726064700000|2024-09-11 14:25:00|4967|4966|4965|4964|4969|4967|4964|4963|6658
1726065000000|2024-09-11 14:30:00|4967|4966|4966|4965|4969|4968|4966|4965|15072
1726065300000|2024-09-11 14:35:00|4965|4964|4964|4963|4965|4964|4963|4962|11905
1726065600000|2024-09-11 14:40:00|4963|4962|4961|4960|4965|4964|4961|4960|18335
1726065900000|2024-09-11 14:45:00|4962|4961|4964|4963|4966|4964|4962|4961|9788
1726066200000|2024-09-11 14:50:00|4965|4964|4966|4965|4966|4965|4964|4963|106319
1726066500000|2024-09-11 14:55:00|4967|4966|4968|4967|4968|4967|4966|4965|9484
1726066800000|2024-09-11 15:00:00|4967|4966|4968|4966|4968|4967|4965|4964|11003
1726067100000|2024-09-11 15:05:00|4967|4965|4968|4967|4969|4968|4966|4965|38120
1726067400000|2024-09-11 15:10:00|4969|4968|4973|4971|4974|4973|4968|4967|13111
1726067700000|2024-09-11 15:15:00|4972|4972|4972|4971|4973|4972|4971|4970|6650
1726068000000|2024-09-11 15:20:00|4973|4972|4974|4973|4975|4974|4972|4971|19014
1726068300000|2024-09-11 15:25:00|4975|4974|4972|4970|4975|4974|4971|4970|15092
1726124400000|2024-09-12 07:00:00|4999|4993|4984|4982|5002|4998|4982|4979|13587
1726124700000|2024-09-12 07:05:00|4986|4984|4983|4981|4988|4986|4981|4980|8415
1726125000000|2024-09-12 07:10:00|4982|4980|4967|4966|4982|4980|4966|4965|8278
1726125300000|2024-09-12 07:15:00|4965|4965|4950|4949|4965|4965|4950|4948|9720
1726125600000|2024-09-12 07:20:00|4951|4948|4962|4961|4962|4961|4951|4948|3689
1726125900000|2024-09-12 07:25:00|4963|4962|4961|4959|4963|4962|4958|4957|12221
1726126200000|2024-09-12 07:30:00|4960|4958|4961|4959|4961|4959|4956|4955|3656
1726126500000|2024-09-12 07:35:00|4962|4960|4968|4967|4969|4968|4962|4960|3767
1726126800000|2024-09-12 07:40:00|4966|4965|4967|4966|4968|4967|4963|4962|3951
1726127100000|2024-09-12 07:45:00|4965|4964|4964|4963|4966|4965|4963|4962|4008
1726127400000|2024-09-12 07:50:00|4963|4962|4959|4957|4964|4963|4959|4957|3227
1726127700000|2024-09-12 07:55:00|4958|4959|4955|4954|4961|4960|4955|4954|8317
1726128000000|2024-09-12 08:00:00|4954|4953|4962|4961|4962|4961|4954|4953|6130
1726128300000|2024-09-12 08:05:00|4963|4962|4963|4961|4965|4964|4962|4961|5319
1726128600000|2024-09-12 08:10:00|4964|4962|4960|4959|4965|4964|4960|4959|3388
1726128900000|2024-09-12 08:15:00|4961|4960|4955|4954|4961|4960|4955|4954|2606
1726129200000|2024-09-12 08:20:00|4954|4953|4951|4950|4955|4954|4951|4949|3306
1726129500000|2024-09-12 08:25:00|4952|4951|4953|4952|4956|4955|4951|4950|4444
1726129800000|2024-09-12 08:30:00|4954|4953|4953|4952|4954|4953|4951|4950|7409
1726130100000|2024-09-12 08:35:00|4952|4951|4952|4951|4953|4952|4951|4950|7243
1726130400000|2024-09-12 08:40:00|4951|4950|4947|4946|4951|4950|4946|4945|4461
1726130700000|2024-09-12 08:45:00|4948|4947|4948|4947|4948|4947|4944|4943|5502
1726131000000|2024-09-12 08:50:00|4949|4946|4943|4942|4949|4948|4943|4942|6037
1726131300000|2024-09-12 08:55:00|4944|4943|4943|4941|4944|4943|4942|4941|4761
1726131600000|2024-09-12 09:00:00|4942|4940|4944|4943|4944|4943|4941|4940|5909
1726131900000|2024-09-12 09:05:00|4943|4942|4943|4942|4944|4943|4943|4942|5951
1726132200000|2024-09-12 09:10:00|4944|4943|4947|4946|4948|4947|4944|4943|7425
1726132500000|2024-09-12 09:15:00|4946|4945|4949|4948|4950|4949|4946|4945|4612
1726132800000|2024-09-12 09:20:00|4947|4946|4952|4951|4952|4951|4947|4946|4588
1726133100000|2024-09-12 09:25:00|4953|4952|4948|4947|4953|4952|4948|4947|5908
1726133400000|2024-09-12 09:30:00|4949|4948|4950|4949|4950|4949|4949|4948|2805
1726133700000|2024-09-12 09:35:00|4949|4948|4946|4945|4949|4948|4946|4945|1710
1726134000000|2024-09-12 09:40:00|4947|4944|4948|4947|4948|4947|4947|4944|4844
1726134300000|2024-09-12 09:45:00|4949|4948|4945|4944|4949|4948|4944|4943|8184
1726134600000|2024-09-12 09:50:00|4946|4945|4943|4942|4946|4945|4943|4942|7207
1726134900000|2024-09-12 09:55:00|4942|4941|4943|4942|4943|4942|4942|4941|5198
1726135200000|2024-09-12 10:00:00|4944|4943|4947|4946|4950|4949|4942|4941|13494
1726135500000|2024-09-12 10:05:00|4948|4947|4950|4949|4950|4949|4948|4947|1690
1726135800000|2024-09-12 10:10:00|4951|4948|4950|4949|4951|4950|4950|4948|1553
1726136100000|2024-09-12 10:15:00|4949|4948|4949|4948|4949|4948|4949|4948|5970
1726136400000|2024-09-12 10:20:00|4948|4947|4948|4947|4949|4948|4947|4946|2471
1726136700000|2024-09-12 10:25:00|4949|4946|4947|4946|4949|4947|4947|4946|3763
1726137000000|2024-09-12 10:30:00|4946|4945|4949|4947|4949|4948|4946|4945|9866
1726137300000|2024-09-12 10:35:00|4948|4948|4949|4948|4949|4948|4948|4947|2344
1726137600000|2024-09-12 10:40:00|4950|4949|4950|4949|4950|4949|4950|4949|1148
1726137900000|2024-09-12 10:45:00|4951|4950|4950|4949|4951|4950|4950|4949|1853
1726138200000|2024-09-12 10:50:00|4951|4950|4950|4949|4954|4953|4950|4949|5020
1726138500000|2024-09-12 10:55:00|4949|4948|4948|4947|4949|4949|4948|4947|16004
1726138800000|2024-09-12 11:00:00|4950|4949|4948|4947|4950|4949|4948|4946|8417
1726139100000|2024-09-12 11:05:00|4949|4948|4950|4949|4950|4949|4949|4948|1299
1726139400000|2024-09-12 11:10:00|4949|4948|4950|4949|4951|4949|4949|4948|238550
1726139700000|2024-09-12 11:15:00|4951|4950|4953|4952|4953|4952|4950|4949|4917
1726140000000|2024-09-12 11:20:00|4952|4951|4951|4950|4952|4951|4951|4950|2944
1726140300000|2024-09-12 11:25:00|4950|4949|4950|4949|4950|4949|4950|4949|4446
1726140600000|2024-09-12 11:30:00|4951|4950|4951|4950|4951|4950|4951|4950|2686
1726140900000|2024-09-12 11:35:00|4952|4951|4954|4953|4954|4953|4952|4951|7218
1726141200000|2024-09-12 11:40:00|4955|4954|4955|4954|4955|4954|4952|4951|6853
1726141500000|2024-09-12 11:45:00|4956|4955|4954|4953|4956|4955|4953|4952|3087
1726141800000|2024-09-12 11:50:00|4953|4952|4955|4954|4956|4954|4953|4952|3270
1726142100000|2024-09-12 11:55:00|4956|4955|4955|4954|4956|4955|4955|4954|7626
1726142400000|2024-09-12 12:00:00|4957|4955|4959|4958|4959|4958|4957|4955|8441
1726142700000|2024-09-12 12:05:00|4960|4959|4963|4962|4963|4962|4960|4959|3580
1726143000000|2024-09-12 12:10:00|4964|4963|4963|4962|4964|4963|4963|4962|4323
1726143300000|2024-09-12 12:15:00|4964|4963|4962|4961|4964|4963|4962|4961|4489
1726143600000|2024-09-12 12:20:00|4961|4960|4961|4960|4961|4960|4960|4959|3821
1726143900000|2024-09-12 12:25:00|4960|4959|4962|4960|4962|4960|4960|4959|4711
1726144200000|2024-09-12 12:30:00|4963|4961|4964|4963|4970|4968|4963|4961|7403
1726144500000|2024-09-12 12:35:00|4965|4964|4962|4961|4965|4964|4962|4960|2205
1726144800000|2024-09-12 12:40:00|4961|4960|4963|4961|4963|4962|4960|4959|2548
1726145100000|2024-09-12 12:45:00|4962|4962|4962|4961|4963|4962|4962|4961|2400
1726145400000|2024-09-12 12:50:00|4963|4962|4966|4965|4966|4965|4963|4962|3285
1726145700000|2024-09-12 12:55:00|4964|4963|4961|4960|4964|4963|4961|4960|5407
1726146000000|2024-09-12 13:00:00|4960|4959|4961|4960|4962|4960|4959|4958|5514
1726146300000|2024-09-12 13:05:00|4962|4961|4961|4960|4962|4961|4961|4959|10360
1726146600000|2024-09-12 13:10:00|4959|4958|4956|4955|4959|4958|4956|4955|20111
1726146900000|2024-09-12 13:15:00|4957|4956|4958|4957|4958|4957|4954|4953|7289
1726147200000|2024-09-12 13:20:00|4959|4958|4963|4961|4963|4962|4958|4957|11338
1726147500000|2024-09-12 13:25:00|4964|4963|4956|4955|4964|4963|4956|4955|7756
1726147800000|2024-09-12 13:30:00|4954|4953|4958|4957|4961|4960|4954|4953|14474
1726148100000|2024-09-12 13:35:00|4959|4958|4957|4955|4962|4961|4955|4954|8387
1726148400000|2024-09-12 13:40:00|4956|4956|4949|4948|4958|4957|4949|4948|6929
1726148700000|2024-09-12 13:45:00|4948|4947|4947|4946|4948|4947|4944|4942|13385
1726149000000|2024-09-12 13:50:00|4946|4945|4943|4942|4946|4945|4943|4942|12239
1726149300000|2024-09-12 13:55:00|4941|4940|4936|4934|4944|4943|4936|4934|12620
1726149600000|2024-09-12 14:00:00|4935|4933|4939|4938|4940|4939|4932|4931|10240
1726149900000|2024-09-12 14:05:00|4940|4939|4945|4944|4945|4944|4939|4938|14911
1726150200000|2024-09-12 14:10:00|4944|4943|4947|4946|4947|4946|4942|4941|8262
1726150500000|2024-09-12 14:15:00|4946|4945|4948|4947|4951|4950|4946|4945|5470
1726150800000|2024-09-12 14:20:00|4947|4946|4944|4943|4948|4947|4941|4940|7091
1726151100000|2024-09-12 14:25:00|4943|4942|4937|4936|4944|4943|4936|4935|7307
1726151400000|2024-09-12 14:30:00|4938|4937|4931|4930|4938|4937|4928|4927|7790
1726151700000|2024-09-12 14:35:00|4930|4929|4932|4931|4932|4931|4927|4926|7581
1726152000000|2024-09-12 14:40:00|4931|4930|4934|4933|4934|4933|4931|4930|6081
1726152300000|2024-09-12 14:45:00|4933|4932|4934|4933|4936|4935|4933|4931|4697
1726152600000|2024-09-12 14:50:00|4933|4932|4927|4926|4933|4932|4927|4926|8327
1726152900000|2024-09-12 14:55:00|4926|4925|4929|4928|4930|4929|4925|4923|12351
1726153200000|2024-09-12 15:00:00|4928|4927|4930|4929|4931|4930|4928|4927|11891
1726153500000|2024-09-12 15:05:00|4931|4928|4935|4934|4935|4934|4931|4928|10459
1726153800000|2024-09-12 15:10:00|4934|4933|4934|4933|4938|4937|4934|4933|10542
1726154100000|2024-09-12 15:15:00|4933|4932|4932|4931|4934|4933|4931|4930|11620
1726154400000|2024-09-12 15:20:00|4933|4932|4932|4931|4933|4932|4930|4929|18266
1726154700000|2024-09-12 15:25:00|4931|4930|4926|4925|4932|4931|4925|4924|19778
1726210800000|2024-09-13 07:00:00|4946|4940|4946|4944|4949|4947|4938|4935|6796
1726211100000|2024-09-13 07:05:00|4947|4945|4941|4940|4948|4946|4941|4939|10117
1726211400000|2024-09-13 07:10:00|4940|4938|4947|4945|4947|4946|4939|4937|7870
1726211700000|2024-09-13 07:15:00|4946|4946|4945|4944|4946|4946|4943|4942|8108
1726212000000|2024-09-13 07:20:00|4946|4945|4943|4942|4947|4946|4940|4938|4941
1726212300000|2024-09-13 07:25:00|4944|4943|4943|4942|4944|4943|4942|4941|7065
1726212600000|2024-09-13 07:30:00|4944|4943|4937|4935|4945|4944|4936|4935|4569
1726212900000|2024-09-13 07:35:00|4936|4936|4937|4936|4939|4938|4936|4936|3655
1726213200000|2024-09-13 07:40:00|4938|4937|4941|4940|4941|4940|4938|4937|5472
1726213500000|2024-09-13 07:45:00|4940|4939|4941|4940|4942|4941|4940|4939|5497
1726213800000|2024-09-13 07:50:00|4940|4939|4942|4941|4943|4942|4940|4939|4668
1726214100000|2024-09-13 07:55:00|4943|4942|4945|4943|4945|4944|4943|4942|8781
1726214400000|2024-09-13 08:00:00|4944|4942|4939|4937|4945|4942|4938|4937|3296
1726214700000|2024-09-13 08:05:00|4938|4938|4939|4937|4940|4939|4937|4936|4976
1726215000000|2024-09-13 08:10:00|4940|4938|4941|4940|4941|4940|4939|4938|2236
1726215300000|2024-09-13 08:15:00|4942|4941|4939|4937|4942|4941|4938|4937|4525
1726215600000|2024-09-13 08:20:00|4940|4938|4943|4942|4944|4942|4940|4937|4779
1726215900000|2024-09-13 08:25:00|4944|4941|4943|4942|4944|4943|4943|4941|2688
1726216200000|2024-09-13 08:30:00|4944|4943|4948|4947|4948|4947|4944|4943|8871
1726216500000|2024-09-13 08:35:00|4949|4946|4950|4949|4950|4949|4949|4946|2846
1726216800000|2024-09-13 08:40:00|4949|4948|4948|4946|4950|4949|4948|4946|4226
1726217100000|2024-09-13 08:45:00|4949|4947|4950|4949|4950|4949|4948|4946|5616
1726217400000|2024-09-13 08:50:00|4949|4948|4949|4948|4949|4948|4948|4947|2023
1726217700000|2024-09-13 08:55:00|4950|4949|4948|4947|4950|4949|4947|4946|4941
1726218000000|2024-09-13 09:00:00|4947|4946|4946|4945|4948|4946|4943|4942|3917
1726218300000|2024-09-13 09:05:00|4945|4944|4948|4947|4948|4947|4945|4943|3161
1726218600000|2024-09-13 09:10:00|4949|4948|4947|4946|4949|4948|4947|4946|2121
1726218900000|2024-09-13 09:15:00|4946|4945|4945|4944|4947|4945|4945|4944|3309
1726219200000|2024-09-13 09:20:00|||||||||2561
1726219500000|2024-09-13 09:25:00|4944|4943|4945|4944|4945|4944|4944|4943|3972
1726219800000|2024-09-13 09:30:00|4944|4943|4946|4944|4946|4945|4943|4942|3757
1726220100000|2024-09-13 09:35:00|4945|4945|4945|4944|4946|4945|4945|4944|3159
1726220400000|2024-09-13 09:40:00|4946|4945|4948|4947|4948|4947|4946|4945|4948
1726220700000|2024-09-13 09:45:00|4947|4946|4950|4949|4950|4949|4947|4946|3302
1726221000000|2024-09-13 09:50:00|4951|4948|4948|4947|4951|4950|4947|4946|5556
1726221300000|2024-09-13 09:55:00|4949|4946|4949|4948|4949|4948|4948|4946|4475
1726221600000|2024-09-13 10:00:00|4950|4949|4949|4948|4954|4953|4949|4947|10821
1726221900000|2024-09-13 10:05:00|4948|4947|4946|4944|4949|4948|4945|4944|7707
1726222200000|2024-09-13 10:10:00|4948|4945|4948|4946|4948|4946|4947|4944|1336
1726222500000|2024-09-13 10:15:00|4947|4947|4948|4946|4948|4947|4947|4946|2807
1726222800000|2024-09-13 10:20:00|4947|4947|4949|4948|4949|4948|4947|4946|6737
1726223100000|2024-09-13 10:25:00|4950|4949|4951|4950|4951|4950|4950|4949|4370
1726223400000|2024-09-13 10:30:00|4950|4949|4953|4951|4953|4952|4949|4947|9914
1726223700000|2024-09-13 10:35:00|4955|4952|4953|4952|4955|4954|4953|4952|10175
1726224000000|2024-09-13 10:40:00|4952|4951|4953|4952|4953|4952|4952|4951|2233
1726224300000|2024-09-13 10:45:00|4954|4953|4956|4955|4956|4955|4954|4953|8040
1726224600000|2024-09-13 10:50:00|4957|4956|4958|4957|4959|4958|4955|4954|5665
1726224900000|2024-09-13 10:55:00|4959|4958|4961|4960|4961|4960|4959|4958|5819
1726225200000|2024-09-13 11:00:00|4962|4961|4961|4960|4964|4963|4961|4960|6375
1726225500000|2024-09-13 11:05:00|4962|4961|4963|4962|4964|4963|4962|4961|2616
1726225800000|2024-09-13 11:10:00|4962|4961|4960|4959|4963|4961|4960|4959|2947
1726226100000|2024-09-13 11:15:00|4959|4958|4961|4959|4961|4959|4959|4958|3655
1726226400000|2024-09-13 11:20:00|4960|4960|4961|4960|4961|4960|4960|4959|870
1726226700000|2024-09-13 11:25:00|4960|4959|4960|4959|4961|4960|4959|4958|4242
1726227000000|2024-09-13 11:30:00|4961|4958|4961|4960|4961|4960|4960|4958|7880
1726227300000|2024-09-13 11:35:00|4960|4959|4957|4956|4961|4960|4957|4956|6057
1726227600000|2024-09-13 11:40:00|4959|4958|4959|4958|4959|4958|4959|4958|3631
1726227900000|2024-09-13 11:45:00|4958|4957|4960|4959|4960|4959|4958|4957|2833
1726228200000|2024-09-13 11:50:00|4961|4960|4960|4959|4961|4960|4960|4959|2985
1726228500000|2024-09-13 11:55:00|4961|4960|4961|4960|4963|4962|4960|4958|5212
1726228800000|2024-09-13 12:00:00|4960|4959|4958|4957|4960|4959|4958|4957|3051
1726229100000|2024-09-13 12:05:00|4957|4956|4957|4955|4958|4957|4956|4955|4084
1726229400000|2024-09-13 12:10:00|4958|4956|4957|4956|4958|4956|4957|4956|5887
1726229700000|2024-09-13 12:15:00|4956|4955|4955|4954|4956|4956|4955|4954|2818
1726230000000|2024-09-13 12:20:00|4956|4955|4955|4954|4956|4955|4954|4953|3152
1726230300000|2024-09-13 12:25:00|4954|4953|4955|4954|4955|4954|4954|4953|3732
1726230600000|2024-09-13 12:30:00|4954|4953|4955|4954|4955|4954|4954|4953|1181
1726230900000|2024-09-13 12:35:00|4956|4955|4954|4953|4956|4955|4954|4953|5074
1726231200000|2024-09-13 12:40:00|4955|4952|4955|4954|4955|4954|4954|4952|3922
1726231500000|2024-09-13 12:45:00|4956|4955|4957|4956|4958|4957|4956|4955|6547
1726231800000|2024-09-13 12:50:00|4956|4955|4953|4951|4956|4955|4953|4951|1829
1726232100000|2024-09-13 12:55:00|4952|4952|4952|4951|4953|4952|4952|4951|4198
1726232400000|2024-09-13 13:00:00|4953|4952|4954|4952|4954|4953|4951|4950|4075
1726232700000|2024-09-13 13:05:00|4953|4953|4952|4950|4954|4953|4952|4950|4389
1726233000000|2024-09-13 13:10:00|4951|4951|4949|4948|4952|4951|4949|4948|7139
1726233300000|2024-09-13 13:15:00|4950|4949|4950|4949|4951|4950|4950|4949|4246
1726233600000|2024-09-13 13:20:00|4951|4950|4948|4947|4951|4950|4948|4947|10279
1726233900000|2024-09-13 13:25:00|4949|4948|4948|4947|4950|4949|4947|4946|8165
1726234200000|2024-09-13 13:30:00|4946|4945|4941|4939|4946|4945|4941|4939|10971
1726234500000|2024-09-13 13:35:00|4940|4938|4945|4944|4945|4944|4940|4938|8662
1726234800000|2024-09-13 13:40:00|4946|4943|4949|4948|4949|4948|4945|4943|12581
1726235100000|2024-09-13 13:45:00|4950|4949|4958|4957|4958|4957|4950|4949|10264
1726235400000|2024-09-13 13:50:00|4959|4958|4956|4954|4959|4958|4955|4954|11793
1726235700000|2024-09-13 13:55:00|4957|4955|4959|4958|4960|4958|4956|4954|11379
1726236000000|2024-09-13 14:00:00|4960|4959|4957|4955|4963|4961|4956|4955|11477
1726236300000|2024-09-13 14:05:00|4956|4954|4953|4952|4956|4954|4952|4951|6428
1726236600000|2024-09-13 14:10:00|4954|4953|4958|4957|4960|4959|4953|4952|11566
1726236900000|2024-09-13 14:15:00|4957|4956|4960|4959|4960|4959|4957|4956|12066
1726237200000|2024-09-13 14:20:00|4959|4958|4956|4955|4960|4959|4956|4955|6701
1726237500000|2024-09-13 14:25:00|4957|4956|4950|4949|4957|4956|4950|4948|10974
1726237800000|2024-09-13 14:30:00|4951|4950|4951|4950|4952|4951|4950|4949|11239
1726238100000|2024-09-13 14:35:00|4950|4949|4955|4954|4955|4954|4950|4949|16786
1726238400000|2024-09-13 14:40:00|4954|4953|4955|4954|4957|4956|4953|4952|18974
1726238700000|2024-09-13 14:45:00|4956|4955|4955|4954|4958|4957|4955|4954|16151
1726239000000|2024-09-13 14:50:00|4956|4955|4947|4946|4956|4955|4947|4946|22012
1726239300000|2024-09-13 14:55:00|4948|4947|4949|4948|4951|4950|4948|4947|17026
1726239600000|2024-09-13 15:00:00|4948|4947|4951|4950|4951|4950|4948|4947|7747
1726239900000|2024-09-13 15:05:00|4952|4951|4944|4942|4953|4952|4943|4942|10011
1726240200000|2024-09-13 15:10:00|4943|4943|4941|4939|4944|4943|4939|4938|81302
1726240500000|2024-09-13 15:15:00|4940|4940|4942|4941|4944|4943|4940|4939|10917
1726240800000|2024-09-13 15:20:00|4941|4940|4945|4944|4947|4945|4941|4940|7953
1726241100000|2024-09-13 15:25:00|4946|4943|4946|4944|4946|4945|4940|4939|15683
1726470000000|2024-09-16 07:00:00|4938|4936|4945|4943|4951|4946|4938|4936|101520
1726470300000|2024-09-16 07:05:00|4947|4945|4960|4958|4960|4958|4947|4945|5563
1726470600000|2024-09-16 07:10:00|4959|4957|4964|4962|4964|4963|4957|4956|4333
1726470900000|2024-09-16 07:15:00|4966|4963|4962|4960|4966|4965|4961|4960|6917
1726471200000|2024-09-16 07:20:00|4961|4961|4965|4964|4965|4964|4960|4958|6289
1726471500000|2024-09-16 07:25:00|4963|4962|4962|4960|4965|4963|4961|4960|3406
1726471800000|2024-09-16 07:30:00|4961|4961|4964|4963|4964|4963|4960|4959|4141
1726472100000|2024-09-16 07:35:00|4965|4964|4964|4963|4966|4965|4964|4963|5551
1726472400000|2024-09-16 07:40:00|4965|4964|4964|4963|4965|4964|4964|4963|10842
1726472700000|2024-09-16 07:45:00|4965|4964|4964|4963|4966|4965|4963|4962|2779
1726473000000|2024-09-16 07:50:00|4963|4962|4962|4960|4963|4962|4960|4959|5903
1726473300000|2024-09-16 07:55:00|4961|4959|4966|4965|4966|4965|4959|4957|4416
1726473600000|2024-09-16 08:00:00|4967|4963|4963|4962|4967|4964|4962|4961|7491
1726473900000|2024-09-16 08:05:00|4962|4961|4957|4955|4963|4962|4957|4955|8142
1726474200000|2024-09-16 08:10:00|4956|4954|4956|4954|4957|4955|4954|4953|9808
1726474500000|2024-09-16 08:15:00|4955|4955|4957|4956|4957|4956|4954|4953|2259
1726474800000|2024-09-16 08:20:00|4958|4957|4958|4957|4959|4957|4957|4956|1714
1726475100000|2024-09-16 08:25:00|4959|4958|4959|4958|4961|4960|4958|4957|2406
1726475400000|2024-09-16 08:30:00|4958|4957|4957|4956|4958|4957|4957|4956|3322
1726475700000|2024-09-16 08:35:00|4956|4955|4961|4959|4961|4959|4956|4955|3480
1726476000000|2024-09-16 08:40:00|4960|4960|4961|4960|4961|4960|4960|4959|2193
1726476300000|2024-09-16 08:45:00|4960|4959|4956|4954|4960|4959|4955|4954|4758
1726476600000|2024-09-16 08:50:00|4955|4955|4952|4951|4957|4955|4952|4951|5405
1726476900000|2024-09-16 08:55:00|4951|4950|4951|4950|4953|4952|4950|4949|4340
1726477200000|2024-09-16 09:00:00|4952|4951|4952|4951|4953|4952|4951|4949|5320
1726477500000|2024-09-16 09:05:00|4951|4950|4951|4949|4952|4951|4950|4949|2608
1726477800000|2024-09-16 09:10:00|4950|4950|4953|4952|4953|4952|4949|4948|3978
1726478100000|2024-09-16 09:15:00|4954|4953|4954|4953|4955|4954|4952|4951|6080
1726478400000|2024-09-16 09:20:00|4953|4952|4949|4948|4953|4952|4949|4948|12183
1726478700000|2024-09-16 09:25:00|4948|4947|4949|4948|4949|4948|4948|4947|3405
1726479000000|2024-09-16 09:30:00|4950|4949|4952|4950|4952|4951|4949|4948|5604
1726479300000|2024-09-16 09:35:00|4951|4951|4954|4953|4956|4955|4951|4950|4318
1726479600000|2024-09-16 09:40:00|4953|4952|4953|4952|4956|4955|4953|4952|3593
1726479900000|2024-09-16 09:45:00|4952|4951|4952|4951|4953|4952|4951|4950|3090
1726480200000|2024-09-16 09:50:00|4951|4950|4951|4950|4952|4951|4950|4949|2330
1726480500000|2024-09-16 09:55:00|4950|4949|4952|4951|4952|4951|4950|4949|2847
1726480800000|2024-09-16 10:00:00|4951|4950|4957|4955|4957|4955|4951|4950|2976
1726481100000|2024-09-16 10:05:00|4956|4954|4955|4953|4956|4955|4954|4953|3808
1726481400000|2024-09-16 10:10:00|4954|4954|4954|4953|4955|4954|4952|4950|3463
1726481700000|2024-09-16 10:15:00|4955|4952|4953|4951|4955|4954|4952|4951|2825
1726482000000|2024-09-16 10:20:00|4954|4952|4954|4953|4956|4955|4954|4952|1884
1726482300000|2024-09-16 10:25:00|4955|4954|4953|4952|4955|4954|4953|4952|1977
1726482600000|2024-09-16 10:30:00|4954|4951|4954|4953|4954|4953|4954|4951|3018
1726482900000|2024-09-16 10:35:00|4955|4954|4957|4955|4957|4955|4955|4954|9153
1726483200000|2024-09-16 10:40:00|4958|4956|4957|4955|4958|4956|4955|4954|1327
1726483500000|2024-09-16 10:45:00|4956|4956|4957|4956|4957|4956|4955|4954|7292
1726483800000|2024-09-16 10:50:00|4956|4955|4957|4956|4958|4956|4956|4955|2769
1726484100000|2024-09-16 10:55:00|4956|4955|4956|4955|4956|4955|4955|4954|2557
1726484400000|2024-09-16 11:00:00|4957|4956|4957|4955|4957|4956|4955|4954|1431
1726484700000|2024-09-16 11:05:00|4956||4956||4956||4956||727
1726485000000|2024-09-16 11:10:00|||||||||2285
1726485300000|2024-09-16 11:15:00|||||||||700
1726485600000|2024-09-16 11:20:00|4957|4956|4957|4956|4958|4957|4957|4956|3362
1726485900000|2024-09-16 11:25:00|4956|4955|4956|4955|4957|4956|4956|4955|2772
1726486200000|2024-09-16 11:30:00|4957|4956|4956|4955|4958|4957|4956|4955|3205
1726486500000|2024-09-16 11:35:00|4955|4954|4956|4955|4956|4955|4955|4954|2900
1726486800000|2024-09-16 11:40:00|4955|4954|4954|4953|4956|4955|4953|4952|5177
1726487100000|2024-09-16 11:45:00|4953|4952|4957|4956|4957|4956|4953|4952|959
1726487400000|2024-09-16 11:50:00|4956|4955|4954|4953|4957|4956|4954|4953|3707
1726487700000|2024-09-16 11:55:00|4955|4954|4955|4954|4955|4954|4954|4953|4917
1726488000000|2024-09-16 12:00:00|||||||||745
1726488300000|2024-09-16 12:05:00|4958|4957|4957|4956|4958|4957|4957|4956|1071
1726488600000|2024-09-16 12:10:00|4958|4957|4958|4957|4959|4958|4958|4956|2798
1726488900000|2024-09-16 12:15:00|4959|4958|4958|4957|4959|4958|4958|4957|24312
1726489200000|2024-09-16 12:20:00|4959|4958|4957|4956|4959|4958|4956|4955|2152
1726489500000|2024-09-16 12:25:00|4959|4957|4958|4955|4959|4958|4957|4955|3624
1726489800000|2024-09-16 12:30:00|4957|4956|4959|4958|4959|4958|4957|4955|2265
1726490100000|2024-09-16 12:35:00|4960|4959|4960|4959|4961|4960|4960|4959|2411
1726490400000|2024-09-16 12:40:00|4959|4958|4959|4957|4960|4958|4957|4956|5632
1726490700000|2024-09-16 12:45:00|4958|4958|4956|4954|4959|4958|4955|4954|4227
1726491000000|2024-09-16 12:50:00|4955|4955|4956|4955|4956|4955|4954|4953|3919
1726491300000|2024-09-16 12:55:00|4957|4954|4956|4955|4957|4956|4955|4954|6566
1726491600000|2024-09-16 13:00:00|4957|4956|4958|4957|4958|4957|4957|4956|3147
1726491900000|2024-09-16 13:05:00|4959|4958|4959|4958|4959|4958|4958|4957|1447
1726492200000|2024-09-16 13:10:00|4960|4959|4960|4959|4961|4960|4959|4958|5329
1726492500000|2024-09-16 13:15:00|4961|4958|4959|4958|4961|4959|4959|4958|4273
1726492800000|2024-09-16 13:20:00|4958|4957|4954|4953|4959|4958|4953|4952|7602
1726493100000|2024-09-16 13:25:00|4955|4954|4960|4958|4960|4959|4955|4954|25720
1726493400000|2024-09-16 13:30:00|4959|4959|4960|4958|4963|4962|4956|4955|7092
1726493700000|2024-09-16 13:35:00|4961|4959|4961|4960|4962|4961|4959|4958|9061
1726494000000|2024-09-16 13:40:00|4960|4959|4957|4955|4962|4961|4956|4955|10580
1726494300000|2024-09-16 13:45:00|4958|4956|4960|4959|4960|4959|4956|4955|6394
1726494600000|2024-09-16 13:50:00|4959|4958|4960|4959|4960|4959|4958|4957|11215
1726494900000|2024-09-16 13:55:00|4959|4958|4957|4956|4960|4959|4956|4955|5274
1726495200000|2024-09-16 14:00:00|4956|4955|4954|4953|4956|4955|4951|4950|11667
1726495500000|2024-09-16 14:05:00|4953|4952|4960|4959|4960|4959|4952|4951|7073
1726495800000|2024-09-16 14:10:00|4959|4958|4958|4956|4960|4959|4957|4956|4902
1726496100000|2024-09-16 14:15:00|4957|4957|4960|4959|4960|4959|4957|4956|6004
1726496400000|2024-09-16 14:20:00|4961|4960|4961|4960|4962|4961|4961|4960|5209
1726496700000|2024-09-16 14:25:00|4962|4961|4962|4961|4963|4962|4961|4959|5529
1726497000000|2024-09-16 14:30:00|4961|4960|4962|4961|4962|4961|4959|4958|12259
1726497300000|2024-09-16 14:35:00|4960|4960|4962|4961|4965|4964|4959|4958|15891
1726497600000|2024-09-16 14:40:00|4961|4960|4964|4963|4965|4964|4961|4960|7777
1726497900000|2024-09-16 14:45:00|4963|4962|4966|4965|4966|4965|4963|4962|7986
1726498200000|2024-09-16 14:50:00|4965|4964|4965|4964|4965|4964|4962|4961|5755
1726498500000|2024-09-16 14:55:00|4966|4965|4967|4966|4968|4966|4964|4963|18305
1726498800000|2024-09-16 15:00:00|4966|4965|4965|4964|4967|4966|4962|4961|8515
1726499100000|2024-09-16 15:05:00|4964|4963|4963|4962|4965|4963|4961|4960|8448
1726499400000|2024-09-16 15:10:00|4964|4963|4957|4956|4964|4963|4957|4956|6193
1726499700000|2024-09-16 15:15:00|4956|4955|4955|4954|4957|4956|4955|4953|7383
1726500000000|2024-09-16 15:20:00|4954|4953|4953|4952|4956|4955|4953|4952|5361
1726500300000|2024-09-16 15:25:00|4954|4953|4955|4953|4955|4954|4953|4952|26586
1726556400000|2024-09-17 07:00:00|5000|4999|4995|4993|5006|5002|4994|4993|16421
1726556700000|2024-09-17 07:05:00|4997|4994|4984|4983|4997|4994|4984|4982|9888
1726557000000|2024-09-17 07:10:00|4983|4982|4961|4960|4983|4982|4961|4960|14682
1726557300000|2024-09-17 07:15:00|4960|4959|4968|4967|4968|4967|4960|4959|6019
1726557600000|2024-09-17 07:20:00|4969|4968|4961|4960|4970|4969|4958|4957|6087
1726557900000|2024-09-17 07:25:00|4962|4961|4959|4958|4962|4961|4959|4957|3529
1726558200000|2024-09-17 07:30:00|4958|4957|4959|4958|4961|4960|4957|4956|16635
1726558500000|2024-09-17 07:35:00|4958|4957|4957|4956|4959|4958|4955|4954|3693
1726558800000|2024-09-17 07:40:00|4956|4955|4956|4955|4958|4956|4955|4954|5029
1726559100000|2024-09-17 07:45:00|4957|4956|4950|4949|4957|4956|4949|4948|6351
1726559400000|2024-09-17 07:50:00|4949|4948|4955|4953|4956|4955|4948|4947|6163
1726559700000|2024-09-17 07:55:00|4956|4954|4958|4957|4959|4958|4956|4954|5122
1726560000000|2024-09-17 08:00:00|4957|4956|4958|4956|4960|4959|4957|4956|4898
1726560300000|2024-09-17 08:05:00|4957|4954|4952|4951|4957|4954|4952|4951|8866
1726560600000|2024-09-17 08:10:00|4951|4950|4953|4951|4954|4953|4951|4950|2893
1726560900000|2024-09-17 08:15:00|4952|4952|4952|4951|4953|4952|4952|4950|3289
1726561200000|2024-09-17 08:20:00|4951|4950|4950|4949|4952|4951|4950|4949|3099
1726561500000|2024-09-17 08:25:00|4949|4948|4941|4940|4949|4948|4941|4940|2115
1726561800000|2024-09-17 08:30:00|4940|4939|4937|4936|4940|4939|4937|4936|5418
1726562100000|2024-09-17 08:35:00|4939|4938|4942|4941|4943|4942|4939|4938|3586
1726562400000|2024-09-17 08:40:00|4943|4940|4940|4939|4943|4942|4940|4939|3130
1726562700000|2024-09-17 08:45:00|4939|4938|4936|4935|4939|4938|4935|4934|3928
1726563000000|2024-09-17 08:50:00|4937|4936|4938|4937|4941|4940|4937|4936|9654
1726563300000|2024-09-17 08:55:00|4936|4935|4940|4938|4940|4938|4936|4935|2092
1726563600000|2024-09-17 09:00:00|4942|4940|4939|4938|4943|4942|4937|4935|11074
1726563900000|2024-09-17 09:05:00|4938|4937|4938|4937|4940|4939|4938|4937|7636
1726564200000|2024-09-17 09:10:00|4940|4939|4940|4939|4942|4941|4940|4939|2835
1726564500000|2024-09-17 09:15:00|4938|4937|4941|4940|4941|4940|4938|4937|2820
1726564800000|2024-09-17 09:20:00|4942|4939|4940|4939|4942|4941|4940|4939|5152
1726565100000|2024-09-17 09:25:00|4939|4938|4941|4939|4941|4940|4938|4937|5811
1726565400000|2024-09-17 09:30:00|4940|4940|4944|4942|4944|4943|4940|4940|1802
1726565700000|2024-09-17 09:35:00|4946|4943|4948|4947|4948|4947|4946|4942|3835
1726566000000|2024-09-17 09:40:00|4949|4946|4947|4946|4949|4947|4944|4943|6096
1726566300000|2024-09-17 09:45:00|4948|4947|4949|4948|4949|4948|4948|4947|2010
1726566600000|2024-09-17 09:50:00|4948|4947|4944|4943|4949|4948|4944|4943|9438
1726566900000|2024-09-17 09:55:00|4945|4944|4945|4943|4945|4944|4944|4943|3543
1726567200000|2024-09-17 10:00:00|4944|4942|4940|4939|4944|4942|4940|4939|17552
1726567500000|2024-09-17 10:05:00|4941|4940|4936|4935|4941|4940|4936|4935|4563
1726567800000|2024-09-17 10:10:00|4934|4933|4934|4933|4935|4934|4934|4933|3364
1726568100000|2024-09-17 10:15:00|4933|4932|4936|4935|4936|4935|4933|4932|5421
1726568400000|2024-09-17 10:20:00|4934|4932|4931|4930|4934|4932|4931|4930|2363
1726568700000|2024-09-17 10:25:00|4932|4931|4932|4931|4933|4932|4931|4930|6625
1726569000000|2024-09-17 10:30:00|4935|4934|4937|4935|4937|4936|4935|4934|5563
1726569300000|2024-09-17 10:35:00|4936|4936|4936|4935|4937|4936|4936|4935|4322
1726569600000|2024-09-17 10:40:00|4937|4936|4938|4937|4939|4938|4937|4936|4315
1726569900000|2024-09-17 10:45:00|4937|4936|4940|4939|4940|4939|4937|4936|3342
1726570200000|2024-09-17 10:50:00|4939|4937|4939|4938|4939|4938|4938|4937|4661
1726570500000|2024-09-17 10:55:00|4940|4939|4941|4940|4942|4940|4940|4939|1963
1726570800000|2024-09-17 11:00:00|4940|4939|4940|4939|4940|4939|4936|4935|2046
1726571100000|2024-09-17 11:05:00|4941|4940|4941|4939|4941|4940|4941|4939|1153
1726571400000|2024-09-17 11:10:00|4940|4940|4944|4943|4945|4944|4940|4940|12745
1726571700000|2024-09-17 11:15:00|4945|4944|4945|4944|4945|4944|4945|4944|6660
1726572000000|2024-09-17 11:20:00|4944|4943|4943|4942|4944|4943|4943|4942|5995
1726572300000|2024-09-17 11:25:00|4942|4941|4942|4941|4942|4941|4942|4941|2870
1726572600000|2024-09-17 11:30:00|4943|4942|4944|4943|4944|4943|4943|4942|6837
1726572900000|2024-09-17 11:35:00|4943|4942|4943|4941|4943|4942|4940|4939|4805
1726573200000|2024-09-17 11:40:00|4942|4942|4940|4938|4942|4942|4939|4938|2873
1726573500000|2024-09-17 11:45:00|4939|4939|4939|4938|4940|4939|4939|4938|3357
1726573800000|2024-09-17 11:50:00|4938|4937|4939|4938|4939|4938|4938|4937|1537
1726574100000|2024-09-17 11:55:00|4938|4937|4935|4934|4938|4937|4935|4934|2884
1726574400000|2024-09-17 12:00:00|4934|4933|4938|4937|4938|4937|4934|4933|3639
1726574700000|2024-09-17 12:05:00|4939|4938|4942|4941|4943|4942|4939|4938|5008
1726575000000|2024-09-17 12:10:00|4943|4942|4942|4941|4943|4942|4941|4940|6961
1726575300000|2024-09-17 12:15:00|4941|4940|4940|4939|4941|4940|4939|4938|2453
1726575600000|2024-09-17 12:20:00|4941|4940|4941|4940|4942|4941|4940|4939|5603
1726575900000|2024-09-17 12:25:00|4940|4939|4940|4938|4942|4941|4939|4938|6235
1726576200000|2024-09-17 12:30:00|4939|4939|4942|4941|4942|4941|4939|4938|11420
1726576500000|2024-09-17 12:35:00|4941|4940|4940|4939|4942|4940|4940|4939|291539
1726576800000|2024-09-17 12:40:00|4938|4937|4931|4930|4938|4937|4931|4930|3769
1726577100000|2024-09-17 12:45:00|4933|4932|4931|4930|4933|4932|4929|4928|4629
1726577400000|2024-09-17 12:50:00|4930|4929|4928|4926|4931|4929|4927|4926|4541
1726577700000|2024-09-17 12:55:00|4927|4927|4928|4927|4928|4927|4926|4925|3029
1726578000000|2024-09-17 13:00:00|4927|4926|4929|4928|4929|4928|4926|4925|10959
1726578300000|2024-09-17 13:05:00|4930|4929|4923|4921|4930|4929|4923|4921|9338
1726578600000|2024-09-17 13:10:00|4922|4922|4922|4921|4923|4922|4921|4920|2492
1726578900000|2024-09-17 13:15:00|4921|4920|4918|4917|4921|4920|4918|4917|5398
1726579200000|2024-09-17 13:20:00|4917|4916|4918|4917|4918|4917|4916|4915|4432
1726579500000|2024-09-17 13:25:00|4916|4915|4916|4915|4917|4915|4914|4913|8959
1726579800000|2024-09-17 13:30:00|4915|4914|4916|4915|4918|4917|4915|4914|14085
1726580100000|2024-09-17 13:35:00|4917|4916|4907|4906|4918|4916|4907|4905|9083
1726580400000|2024-09-17 13:40:00|4906|4905|4912|4911|4912|4911|4905|4904|7364
1726580700000|2024-09-17 13:45:00|4911|4910|4917|4915|4918|4916|4911|4910|7267
1726581000000|2024-09-17 13:50:00|4916|4916|4918|4917|4918|4917|4915|4914|4497
1726581300000|2024-09-17 13:55:00|4919|4916|4916|4914|4919|4917|4916|4914|10202
1726581600000|2024-09-17 14:00:00|4915|4913|4914|4912|4916|4915|4913|4912|16216
1726581900000|2024-09-17 14:05:00|4915|4913|4918|4917|4920|4919|4914|4912|18043
1726582200000|2024-09-17 14:10:00|4917|4916|4922|4920|4922|4921|4917|4916|6107
1726582500000|2024-09-17 14:15:00|4921|4921|4922|4921|4922|4921|4921|4920|8242
1726582800000|2024-09-17 14:20:00|4923|4922|4928|4927|4928|4927|4923|4921|5645
1726583100000|2024-09-17 14:25:00|4927|4926|4927|4926|4927|4926|4924|4922|9705
1726583400000|2024-09-17 14:30:00|4926|4925|4932|4931|4932|4931|4926|4925|11839
1726583700000|2024-09-17 14:35:00|4933|4930|4934|4932|4934|4933|4932|4930|8150
1726584000000|2024-09-17 14:40:00|4933|4933|4933|4932|4933|4933|4931|4930|7951
1726584300000|2024-09-17 14:45:00|4934|4933|4936|4934|4937|4935|4934|4933|9993
1726584600000|2024-09-17 14:50:00|4937|4935|4936|4935|4938|4937|4936|4934|27710
1726584900000|2024-09-17 14:55:00|4935|4934|4939|4938|4939|4938|4935|4934|5797
1726585200000|2024-09-17 15:00:00|4938|4937|4938|4937|4941|4940|4938|4937|11303
1726585500000|2024-09-17 15:05:00|4939|4939|4939|4938|4940|4939|4938|4937|5875
1726585800000|2024-09-17 15:10:00|4938|4937|4940|4939|4942|4941|4938|4937|11350
1726586100000|2024-09-17 15:15:00|4939|4938|4940|4939|4941|4940|4939|4938|10028
1726586400000|2024-09-17 15:20:00|4941|4940|4943|4942|4943|4942|4940|4939|14354
1726586700000|2024-09-17 15:25:00|4942|4941|4937|4936|4943|4942|4935|4934|16498
1726642800000|2024-09-18 07:00:00|4922|4918|4934|4932|4936|4932|4922|4918|4507
1726643100000|2024-09-18 07:05:00|4933|4931|4945|4944|4946|4944|4933|4931|4266
1726643400000|2024-09-18 07:10:00|4946|4945|4949|4948|4950|4949|4944|4942|4838
1726643700000|2024-09-18 07:15:00|4948|4946|4944|4942|4948|4947|4944|4942|3363
1726644000000|2024-09-18 07:20:00|4943|4944|4944|4942|4946|4945|4943|4942|3873
1726644300000|2024-09-18 07:25:00|4943|4941|4944|4942|4946|4945|4941|4940|5268
1726644600000|2024-09-18 07:30:00|4943|4941|4936|4934|4944|4941|4935|4934|3957
1726644900000|2024-09-18 07:35:00|4935|4935|4936|4935|4937|4936|4934|4933|4704
1726645200000|2024-09-18 07:40:00|4937|4936|4939|4938|4940|4939|4937|4936|1347
1726645500000|2024-09-18 07:45:00|4940|4939|4938|4937|4941|4939|4938|4937|5696
1726645800000|2024-09-18 07:50:00|4937|4936|4936|4935|4937|4936|4934|4933|4282
1726646100000|2024-09-18 07:55:00|4937|4936|4936|4934|4938|4937|4934|4933|5347
1726646400000|2024-09-18 08:00:00|4937|4935|4930|4929|4937|4935|4928|4927|2881
1726646700000|2024-09-18 08:05:00|4929|4928|4931|4930|4933|4932|4929|4928|4052
1726647000000|2024-09-18 08:10:00|4930|4929|4933|4931|4933|4932|4930|4929|5200
1726647300000|2024-09-18 08:15:00|4932|4932|4932|4931|4933|4932|4932|4931|4830
1726647600000|2024-09-18 08:20:00|4931|4930|4930|4928|4932|4931|4929|4928|7316
1726647900000|2024-09-18 08:25:00|4929|4929|4930|4929|4932|4930|4929|4929|4184
1726648200000|2024-09-18 08:30:00|4931|4930|4923|4922|4932|4931|4922|4921|55412
1726648500000|2024-09-18 08:35:00|4922|4921|4922|4921|4923|4922|4919|4918|6755
1726648800000|2024-09-18 08:40:00|4921|4920|4924|4923|4925|4923|4921|4920|31270
1726649100000|2024-09-18 08:45:00|4925|4922|4923|4922|4925|4922|4922|4921|3993
1726649400000|2024-09-18 08:50:00|4924|4923|4923|4921|4924|4923|4922|4921|1503
1726649700000|2024-09-18 08:55:00|4922|4922|4923|4922|4923|4922|4922|4921|884
1726650000000|2024-09-18 09:00:00|4924|4923|4924|4923|4924|4923|4923|4922|10045
1726650300000|2024-09-18 09:05:00|4925|4924|4925|4923|4925|4924|4923|4922|3501
1726650600000|2024-09-18 09:10:00|4924|4922|4921|4920|4924|4922|4920|4919|2773
1726650900000|2024-09-18 09:15:00|4922|4921|4922|4920|4922|4921|4921|4920|5733
1726651200000|2024-09-18 09:20:00|4921|4921|4922|4921|4923|4922|4921|4920|1824
1726651500000|2024-09-18 09:25:00|4921|4920|4922|4921|4922|4921|4920|4919|9930
1726651800000|2024-09-18 09:30:00|4923|4922|4920|4919|4923|4922|4919|4918|2833
1726652100000|2024-09-18 09:35:00|4919|4918|4916|4915|4919|4918|4916|4915|3287
1726652400000|2024-09-18 09:40:00|4915|4914|4916|4915|4917|4915|4915|4914|2329
1726652700000|2024-09-18 09:45:00|4917|4916|4917|4916|4917|4916|4916|4915|3451
1726653000000|2024-09-18 09:50:00|4916|4915|4917|4916|4917|4916|4914|4913|3909
1726653300000|2024-09-18 09:55:00|4916|4915|4916|4915|4917|4916|4916|4915|2731
1726653600000|2024-09-18 10:00:00|4913|4912|4914|4912|4915|4914|4913|4912|5422
1726653900000|2024-09-18 10:05:00|4913|4913|4911|4910|4914|4913|4911|4910|1946
1726654200000|2024-09-18 10:10:00|4912|4909|4908|4906|4912|4910|4908|4906|3570
1726654500000|2024-09-18 10:15:00|4907|4907|4911|4910|4911|4910|4905|4904|4201
1726654800000|2024-09-18 10:20:00|4910|4909|4908|4907|4911|4910|4908|4907|4360
1726655100000|2024-09-18 10:25:00|4907|4906|4906|4905|4907|4906|4906|4905|2788
1726655400000|2024-09-18 10:30:00|4904|4903|4901|4900|4906|4905|4901|4900|6108
1726655700000|2024-09-18 10:35:00|4900|4899|4902|4901|4902|4901|4900|4899|6970
1726656000000|2024-09-18 10:40:00|4901|4900|4902|4901|4902|4901|4901|4900|3506
1726656300000|2024-09-18 10:45:00|4901|4900|4902|4901|4902|4901|4901|4900|1570
1726656600000|2024-09-18 10:50:00|4903|4902|4904|4903|4904|4903|4903|4902|4748
1726656900000|2024-09-18 10:55:00|4903|4902|4904|4903|4904|4903|4902|4901|2958
1726657200000|2024-09-18 11:00:00|4903|4902|4900|4899|4904|4902|4900|4899|14638
1726657500000|2024-09-18 11:05:00|4899|4898|4899|4897|4900|4899|4898|4897|13191
1726657800000|2024-09-18 11:10:00|4900|4898|4903|4902|4903|4902|4900|4898|3096
1726658100000|2024-09-18 11:15:00|4904|4903|4903|4901|4905|4904|4902|4901|3442
1726658400000|2024-09-18 11:20:00|4902|4900|4900|4898|4903|4900|4898|4897|1515
1726658700000|2024-09-18 11:25:00|4899|4897|4895|4893|4900|4897|4894|4893|5457
1726659000000|2024-09-18 11:30:00|4894|4894|4894|4893|4895|4894|4893|4892|5339
1726659300000|2024-09-18 11:35:00|4895|4894|4898|4897|4898|4897|4894|4893|2743
1726659600000|2024-09-18 11:40:00|4897|4896|4897|4896|4897|4896|4896|4895|2794
1726659900000|2024-09-18 11:45:00|4898|4897|4901|4900|4901|4900|4898|4897|2546
1726660200000|2024-09-18 11:50:00|4902|4901|4903|4901|4903|4902|4902|4900|3937
1726660500000|2024-09-18 11:55:00|4904|4902|4903|4901|4904|4903|4903|4901|7792
1726660800000|2024-09-18 12:00:00|4902|4902|4903|4901|4903|4902|4902|4901|1212
1726661100000|2024-09-18 12:05:00|4902|4902|4901|4900|4902|4902|4901|4900|6444
1726661400000|2024-09-18 12:10:00|4902|4901|4900|4899|4902|4901|4900|4899|4520
1726661700000|2024-09-18 12:15:00|4901|4900|4901|4900|4902|4901|4901|4900|1019
1726662000000|2024-09-18 12:20:00|4902|4901|4901|4900|4902|4901|4900|4899|2963
1726662300000|2024-09-18 12:25:00|4902|4901|4904|4902|4904|4903|4902|4901|5387
1726662600000|2024-09-18 12:30:00|4903|4903|4902|4901|4904|4903|4902|4901|8308
1726662900000|2024-09-18 12:35:00|4903|4902|4904|4903|4905|4904|4903|4902|4849
1726663200000|2024-09-18 12:40:00|4905|4904|4910|4909|4910|4909|4904|4903|3300
1726663500000|2024-09-18 12:45:00|4909|4908|4906|4905|4909|4908|4906|4905|2467
1726663800000|2024-09-18 12:50:00|4907|4906|4908|4907|4909|4908|4906|4905|3522
1726664100000|2024-09-18 12:55:00|4909|4908|4911|4910|4911|4910|4909|4908|19296
1726664400000|2024-09-18 13:00:00|4912|4911|4909|4908|4912|4911|4909|4908|13552
1726664700000|2024-09-18 13:05:00|4907|4906|4902|4901|4907|4906|4902|4901|327398
1726665000000|2024-09-18 13:10:00|4903|4902|4902|4901|4905|4904|4902|4901|22475
1726665300000|2024-09-18 13:15:00|4903|4902|4901|4899|4903|4902|4900|4899|8349
1726665600000|2024-09-18 13:20:00|4902|4900|4901|4900|4902|4901|4901|4899|32346
1726665900000|2024-09-18 13:25:00|4902|4901|4905|4904|4905|4904|4901|4900|8161
1726666200000|2024-09-18 13:30:00|4904|4903|4903|4902|4904|4903|4898|4897|296943
1726666500000|2024-09-18 13:35:00|4902|4901|4904|4903|4904|4903|4901|4900|8910
1726666800000|2024-09-18 13:40:00|4903|4902|4904|4903|4904|4903|4902|4901|6004
1726667100000|2024-09-18 13:45:00|4903|4902|4903|4902|4904|4903|4900|4899|5954
1726667400000|2024-09-18 13:50:00|4902|4901|4900|4899|4903|4902|4900|4899|7247
1726667700000|2024-09-18 13:55:00|4899|4898|4900|4899|4900|4899|4897|4896|10371
1726668000000|2024-09-18 14:00:00|4901|4900|4903|4902|4903|4902|4901|4900|5499
1726668300000|2024-09-18 14:05:00|4902|4901|4903|4902|4903|4902|4899|4898|8413
1726668600000|2024-09-18 14:10:00|4901|4900|4898|4897|4901|4900|4897|4896|5295
1726668900000|2024-09-18 14:15:00|4897|4896|4898|4897|4899|4898|4897|4896|4327
1726669200000|2024-09-18 14:20:00|4899|4898|4899|4898|4899|4898|4898|4897|9994
1726669500000|2024-09-18 14:25:00|4900|4899|4902|4901|4903|4902|4900|4899|6001
1726669800000|2024-09-18 14:30:00|4901|4900|4896|4895|4901|4900|4896|4895|6888
1726670100000|2024-09-18 14:35:00|4897|4896|4898|4897|4900|4899|4897|4896|4894
1726670400000|2024-09-18 14:40:00|4899|4898|4899|4898|4900|4899|4898|4897|3951
1726670700000|2024-09-18 14:45:00|4898|4897|4895|4894|4898|4897|4894|4893|7068
1726671000000|2024-09-18 14:50:00|4896|4895|4890|4889|4896|4895|4890|4889|8268
1726671300000|2024-09-18 14:55:00|4889|4888|4886|4885|4890|4889|4886|4885|7032
1726671600000|2024-09-18 15:00:00|4885|4884|4881|4880|4885|4884|4881|4880|6817
1726671900000|2024-09-18 15:05:00|4880|4879|4881|4880|4882|4881|4880|4879|3672
1726672200000|2024-09-18 15:10:00|4882|4879|4883|4882|4883|4882|4879|4878|543792
1726672500000|2024-09-18 15:15:00|4882|4881|4882|4881|4883|4882|4881|4880|5730
1726672800000|2024-09-18 15:20:00|4881|4880|4879|4878|4883|4882|4879|4878|12725
1726673100000|2024-09-18 15:25:00|4878|4877|4876|4874|4879|4878|4875|4873|9724
1726729200000|2024-09-19 07:00:00|4902|4898|4883|4882|4910|4906|4880|4878|74876
1726729500000|2024-09-19 07:05:00|4884|4883|4885|4884|4889|4886|4881|4879|6791
1726729800000|2024-09-19 07:10:00|4886|4883|4879|4878|4886|4883|4872|4870|11372
1726730100000|2024-09-19 07:15:00|4878|4877|4882|4880|4885|4883|4877|4876|6932
1726730400000|2024-09-19 07:20:00|4881|4881|4880|4879|4885|4884|4878|4877|18530
1726730700000|2024-09-19 07:25:00|4878|4877|4868|4866|4880|4879|4868|4866|3776
1726731000000|2024-09-19 07:30:00|4867|4865|4858|4857|4869|4868|4856|4855|7335
1726731300000|2024-09-19 07:35:00|4857|4856|4854|4853|4859|4858|4854|4853|7260
1726731600000|2024-09-19 07:40:00|4855|4854|4858|4857|4858|4857|4854|4853|7838
1726731900000|2024-09-19 07:45:00|4857|4856|4856|4855|4858|4857|4854|4853|6472
1726732200000|2024-09-19 07:50:00|4857|4856|4861|4860|4861|4860|4855|4854|5761
1726732500000|2024-09-19 07:55:00|4862|4861|4869|4868|4869|4868|4860|4859|10626
1726732800000|2024-09-19 08:00:00|4870|4869|4873|4872|4877|4876|4870|4869|5921
1726733100000|2024-09-19 08:05:00|4872|4871|4876|4875|4877|4876|4870|4869|9340
1726733400000|2024-09-19 08:10:00|4877|4876|4882|4881|4885|4884|4877|4876|10842
1726733700000|2024-09-19 08:15:00|4884|4882|4882|4881|4884|4883|4882|4881|7995
1726734000000|2024-09-19 08:20:00|4881|4880|4883|4882|4883|4882|4881|4880|4755
1726734300000|2024-09-19 08:25:00|4884|4883|4880|4879|4885|4884|4880|4879|5983
1726734600000|2024-09-19 08:30:00|4881|4880|4891|4890|4891|4890|4881|4879|7828
1726734900000|2024-09-19 08:35:00|4893|4892|4898|4897|4899|4897|4893|4892|4639
1726735200000|2024-09-19 08:40:00|4899|4898|4899|4898|4904|4902|4898|4897|9431
1726735500000|2024-09-19 08:45:00|4898|4897|4900|4899|4901|4900|4896|4895|4138
1726735800000|2024-09-19 08:50:00|4899|4898|4898|4896|4900|4899|4897|4896|8766
1726736100000|2024-09-19 08:55:00|4896|4895|4895|4894|4896|4895|4894|4893|7524
1726736400000|2024-09-19 09:00:00|4896|4895|4901|4899|4903|4902|4896|4895|5727
1726736700000|2024-09-19 09:05:00|4902|4900|4900|4898|4904|4903|4899|4898|5325
1726737000000|2024-09-19 09:10:00|4899|4897|4893|4892|4899|4898|4893|4892|3842
1726737300000|2024-09-19 09:15:00|4894|4891|4895|4893|4895|4894|4891|4890|1052
1726737600000|2024-09-19 09:20:00|4896|4894|4895|4894|4896|4895|4893|4892|2722
1726737900000|2024-09-19 09:25:00|4896|4895|4888|4887|4896|4895|4888|4887|3713
1726738200000|2024-09-19 09:30:00|4889|4888|4896|4894|4896|4894|4889|4888|1331
1726738500000|2024-09-19 09:35:00|4895|4895|4899|4897|4899|4898|4895|4894|3173
1726738800000|2024-09-19 09:40:00|4898|4898|4902|4900|4902|4901|4898|4897|3922
1726739100000|2024-09-19 09:45:00|4901|4899|4900|4898|4901|4900|4899|4898|2244
1726739400000|2024-09-19 09:50:00|4901|4899|4901|4900|4903|4902|4900|4898|5316
1726739700000|2024-09-19 09:55:00|4902|4901|4901|4900|4903|4902|4901|4899|3161
1726740000000|2024-09-19 10:00:00|4902|4901|4901|4900|4903|4902|4900|4899|5367
1726740300000|2024-09-19 10:05:00|4902|4901|4902|4901|4903|4901|4900|4899|5511
1726740600000|2024-09-19 10:10:00|4901|4900|4903|4902|4904|4902|4901|4900|4485
1726740900000|2024-09-19 10:15:00||4901||4902||4902||4901|2817
1726741200000|2024-09-19 10:20:00|4902|4901|4901|4900|4903|4902|4900|4898|4613
1726741500000|2024-09-19 10:25:00|4902|4901|4901|4900|4902|4901|4900|4899|3774
1726741800000|2024-09-19 10:30:00|4902|4901|4906|4905|4906|4905|4900|4899|12756
1726742100000|2024-09-19 10:35:00|4905|4904|4907|4906|4907|4906|4905|4904|4518
1726742400000|2024-09-19 10:40:00|4908|4905|4910|4909|4910|4909|4908|4905|4617
1726742700000|2024-09-19 10:45:00|4911|4910|4910|4909|4912|4910|4910|4909|5526
1726743000000|2024-09-19 10:50:00|4908|4906|4910|4908|4910|4909|4907|4906|3531
1726743300000|2024-09-19 10:55:00|4909|4909|4912|4910|4912|4910|4908|4907|5595
1726743600000|2024-09-19 11:00:00|4913|4913|4890|4889|4918|4913|4890|4889|17632
1726743900000|2024-09-19 11:05:00|4892|4890|4882|4881|4892|4891|4881|4880|12293
1726744200000|2024-09-19 11:10:00|4883|4882|4892|4890|4892|4890|4883|4882|5599
1726744500000|2024-09-19 11:15:00|4891|4889|4891|4889|4892|4890|4887|4886|10049
1726744800000|2024-09-19 11:20:00|4890|4888|4889|4888|4892|4891|4889|4888|2178
1726745100000|2024-09-19 11:25:00|4888|4887|4894|4893|4894|4893|4888|4887|5482
1726745400000|2024-09-19 11:30:00|4895|4894|4898|4897|4898|4897|4895|4894|4650
1726745700000|2024-09-19 11:35:00|4899|4898|4898|4897|4899|4898|4897|4896|4210
1726746000000|2024-09-19 11:40:00|4897|4896|4900|4898|4900|4898|4895|4894|4188
1726746300000|2024-09-19 11:45:00|4899|4899|4899|4897|4902|4900|4898|4897|4407
1726746600000|2024-09-19 11:50:00|4898|4896|4892|4890|4898|4897|4891|4890|3814
1726746900000|2024-09-19 11:55:00|4891|4891|4889|4888|4892|4891|4889|4888|5098
1726747200000|2024-09-19 12:00:00|4890|4889|4891|4889|4891|4889|4888|4887|6984
1726747500000|2024-09-19 12:05:00|4890|4890|4893|4892|4893|4892|4890|4889|891
1726747800000|2024-09-19 12:10:00|4894|4893|4894|4893|4895|4894|4894|4893|2217
1726748100000|2024-09-19 12:15:00|4895|4894|4893|4892|4896|4895|4893|4892|4479
1726748400000|2024-09-19 12:20:00|4892|4891|4888|4886|4892|4891|4887|4886|2244
1726748700000|2024-09-19 12:25:00|4889|4887|4887|4886|4889|4888|4886|4885|1421
1726749000000|2024-09-19 12:30:00|4889|4885|4878|4877|4889|4887|4878|4877|20469
1726749300000|2024-09-19 12:35:00|4879|4878|4882|4881|4882|4881|4877|4876|8401
1726749600000|2024-09-19 12:40:00|4881|4880|4880|4878|4882|4881|4879|4878|36583
1726749900000|2024-09-19 12:45:00|4879|4879|4874|4872|4880|4879|4874|4872|4169
1726750200000|2024-09-19 12:50:00|4873|4870|4879|4878|4879|4878|4871|4870|2623
1726750500000|2024-09-19 12:55:00|4880|4879|4876|4875|4880|4879|4876|4874|5138
1726750800000|2024-09-19 13:00:00|4878|4877|4877|4875|4880|4879|4877|4875|4134
1726751100000|2024-09-19 13:05:00|4876|4874|4874|4873|4876|4875|4871|4870|2861
1726751400000|2024-09-19 13:10:00|4875|4874|4876|4875|4881|4880|4874|4874|4035
1726751700000|2024-09-19 13:15:00|4877|4876|4878|4876|4880|4879|4876|4875|5396
1726752000000|2024-09-19 13:20:00|4879|4877|4881|4879|4882|4880|4878|4877|4573
1726752300000|2024-09-19 13:25:00|4880|4880|4879|4878|4882|4881|4878|4877|5560
1726752600000|2024-09-19 13:30:00|4878|4877|4878|4877|4881|4880|4874|4873|8118
1726752900000|2024-09-19 13:35:00|4879|4878|4869|4867|4879|4878|4868|4867|7936
1726753200000|2024-09-19 13:40:00|4868|4868|4875|4873|4875|4874|4868|4867|11787
1726753500000|2024-09-19 13:45:00|4874|4872|4866|4865|4874|4873|4863|4862|9294
1726753800000|2024-09-19 13:50:00|4865|4864|4859|4858|4867|4866|4858|4857|6889
1726754100000|2024-09-19 13:55:00|4858|4857|4860|4859|4863|4862|4858|4857|6050
1726754400000|2024-09-19 14:00:00|4861|4860|4866|4865|4866|4865|4860|4859|11291
1726754700000|2024-09-19 14:05:00|4865|4864|4859|4858|4869|4868|4859|4857|8056
1726755000000|2024-09-19 14:10:00|4860|4859|4859|4858|4864|4863|4859|4858|8162
1726755300000|2024-09-19 14:15:00|4860|4860|4858|4857|4863|4862|4856|4855|7492
1726755600000|2024-09-19 14:20:00|4857|4856|4853|4852|4857|4856|4852|4851|9307
1726755900000|2024-09-19 14:25:00|4854|4853|4856|4855|4856|4855|4851|4850|6214
1726756200000|2024-09-19 14:30:00|4855|4854|4854|4853|4857|4856|4854|4853|7361
1726756500000|2024-09-19 14:35:00|4853|4852|4861|4860|4861|4860|4853|4852|8020
1726756800000|2024-09-19 14:40:00|4862|4861|4860|4859|4863|4862|4860|4859|18834
1726757100000|2024-09-19 14:45:00|4861|4858|4859|4858|4861|4859|4855|4854|9129
1726757400000|2024-09-19 14:50:00|4860|4859|4854|4853|4861|4860|4854|4853|11492
1726757700000|2024-09-19 14:55:00|4855|4854|4854|4853|4857|4856|4854|4853|7301
1726758000000|2024-09-19 15:00:00|4855|4854|4855|4854|4856|4855|4853|4852|15519
1726758300000|2024-09-19 15:05:00|4854|4853|4852|4851|4856|4855|4851|4850|13070
1726758600000|2024-09-19 15:10:00|4851|4850|4848|4847|4853|4852|4848|4847|8696
1726758900000|2024-09-19 15:15:00|4847|4846|4847|4846|4849|4848|4846|4845|14882
1726759200000|2024-09-19 15:20:00|4846|4845|4849|4848|4849|4848|4846|4845|27307
1726759500000|2024-09-19 15:25:00|4850|4849|4850|4849|4853|4852|4849|4848|40602
1726815600000|2024-09-20 07:00:00|4846|4844|4851|4848|4855|4851|4840|4838|14497
1726815900000|2024-09-20 07:05:00|4850|4847|4848|4845|4851|4849|4845|4843|13441
1726816200000|2024-09-20 07:10:00|4847|4847|4866|4864|4869|4868|4847|4845|18316
1726816500000|2024-09-20 07:15:00|4865|4863|4864|4863|4869|4867|4858|4856|8745
1726816800000|2024-09-20 07:20:00|4865|4864|4858|4857|4866|4865|4858|4856|8990
1726817100000|2024-09-20 07:25:00|4857|4856|4857|4856|4860|4858|4855|4853|7663
1726817400000|2024-09-20 07:30:00|4856|4855|4852|4850|4857|4856|4849|4848|9990
1726817700000|2024-09-20 07:35:00|4851|4849|4853|4852|4854|4853|4849|4848|11916
1726818000000|2024-09-20 07:40:00|4854|4853|4847|4846|4854|4853|4846|4845|6801
1726818300000|2024-09-20 07:45:00|4848|4847|4849|4847|4850|4849|4847|4846|7351
1726818600000|2024-09-20 07:50:00|4848|4848|4850|4849|4852|4851|4846|4845|6598
1726818900000|2024-09-20 07:55:00|4851|4850|4852|4851|4854|4852|4851|4850|2824
1726819200000|2024-09-20 08:00:00|4854|4850|4854|4853|4856|4855|4852|4850|2750
1726819500000|2024-09-20 08:05:00|4853|4852|4848|4847|4853|4852|4847|4845|3682
1726819800000|2024-09-20 08:10:00|4847|4846|4846|4844|4847|4846|4842|4841|5328
1726820100000|2024-09-20 08:15:00|4847|4845|4849|4847|4849|4847|4845|4844|2675
1726820400000|2024-09-20 08:20:00|4848|4848|4850|4848|4850|4849|4848|4847|2586
1726820700000|2024-09-20 08:25:00|4851|4849|4851|4849|4853|4852|4850|4849|5291
1726821000000|2024-09-20 08:30:00|4852|4850|4850|4849|4854|4853|4848|4847|3053
1726821300000|2024-09-20 08:35:00|4851|4850|4849|4848|4852|4851|4848|4847|4033
1726821600000|2024-09-20 08:40:00|4850|4849|4853|4851|4853|4852|4849|4848|5071
1726821900000|2024-09-20 08:45:00|4854|4852|4854|4853|4856|4855|4853|4851|7477
1726822200000|2024-09-20 08:50:00|4855|4854|4855|4853|4856|4854|4855|4853|3884
1726822500000|2024-09-20 08:55:00|4856|4854|4856|4854|4857|4856|4855|4854|1867
1726822800000|2024-09-20 09:00:00|4855|4855|4857|4855|4857|4856|4853|4852|3126
1726823100000|2024-09-20 09:05:00|4856|4854|4850|4849|4856|4854|4850|4848|6362
1726823700000|2024-09-20 09:15:00|4842|4840|4847|4845|4847|4845|4841|4840|11385
1726824000000|2024-09-20 09:20:00|4846|4846|4854|4853|4854|4853|4846|4846|11780
1726824300000|2024-09-20 09:25:00|4855|4854|4857|4856|4858|4857|4854|4853|4102
1726824600000|2024-09-20 09:30:00|4858|4857|4857|4856|4860|4859|4856|4855|3226
1726824900000|2024-09-20 09:35:00|4856|4855|4854|4852|4857|4856|4854|4852|29165
1726825200000|2024-09-20 09:40:00|4853|4853|4856|4854|4856|4854|4851|4850|2073
1726825500000|2024-09-20 09:45:00|4857|4855|4860|4859|4861|4859|4856|4855|4431
1726825800000|2024-09-20 09:50:00|4862|4860|4862|4861|4864|4863|4860|4859|9410
1726826100000|2024-09-20 09:55:00|4863|4862|4863|4862|4864|4863|4862|4861|7743
1726826400000|2024-09-20 10:00:00|4864|4863|4859|4857|4865|4864|4857|4856|21933
1726826700000|2024-09-20 10:05:00|4860|4859|4860|4859|4861|4859|4857|4856|2117
1726827000000|2024-09-20 10:10:00|4859|4858|4858|4856|4859|4858|4857|4856|3243
1726827300000|2024-09-20 10:15:00|4859|4857|4866|4865|4866|4865|4859|4857|1540
1726827600000|2024-09-20 10:20:00|4867|4866|4871|4869|4871|4870|4867|4865|1556
1726827900000|2024-09-20 10:25:00|4872|4870|4876|4875|4876|4875|4872|4870|4311
1726828200000|2024-09-20 10:30:00|4877|4876|4876|4875|4877|4876|4875|4874|7833
1726828500000|2024-09-20 10:35:00|4875|4874|4874|4873|4876|4874|4873|4872|12426
1726828800000|2024-09-20 10:40:00|4875|4874|4876|4875|4876|4875|4875|4874|3162
1726829100000|2024-09-20 10:45:00|4875|4874|4871|4870|4875|4874|4871|4870|7849
1726829400000|2024-09-20 10:50:00|4870|4869|4870|4869|4871|4870|4870|4869|4218
1726829700000|2024-09-20 10:55:00|4871|4870|4871|4870|4873|4872|4871|4870|7027
1726830000000|2024-09-20 11:00:00|4870|4869|4864|4863|4870|4869|4864|4863|5185
1726830300000|2024-09-20 11:05:00|4863|4862|4864|4863|4865|4864|4862|4861|5002
1726830600000|2024-09-20 11:10:00|4863|4862|4867|4866|4867|4866|4863|4862|3883
1726830900000|2024-09-20 11:15:00|4868|4867|4868|4867|4868|4867|4867|4866|4353
1726831200000|2024-09-20 11:20:00|4867|4866|4863|4862|4867|4866|4863|4862|1683
1726831500000|2024-09-20 11:25:00|4862|4861|4852|4850|4862|4861|4852|4850|4962
1726831800000|2024-09-20 11:30:00|4851|4849|4849|4848|4851|4849|4846|4844|11354
1726832100000|2024-09-20 11:35:00|4848|4847|4853|4851|4853|4852|4848|4847|7789
1726832400000|2024-09-20 11:40:00|4852|4850|4849|4848|4852|4850|4849|4848|9958
1726832700000|2024-09-20 11:45:00|4848|4847|4843|4841|4848|4847|4843|4841|7261
1726833000000|2024-09-20 11:50:00|4842|4842|4838|4837|4843|4842|4838|4837|3305
1726833300000|2024-09-20 11:55:00|4837|4836|4840|4838|4840|4839|4837|4836|2805
1726833600000|2024-09-20 12:00:00|4842|4839|4848|4847|4849|4847|4842|4839|5416
1726833900000|2024-09-20 12:05:00|4849|4848|4849|4847|4849|4848|4847|4846|5955
1726834200000|2024-09-20 12:10:00|4848|4846|4845|4844|4848|4846|4845|4843|5711
1726834500000|2024-09-20 12:15:00|4844|4843|4845|4843|4846|4844|4843|4842|3013
1726834800000|2024-09-20 12:20:00|4846|4844|4847|4846|4848|4846|4845|4844|3123
1726835100000|2024-09-20 12:25:00|4848|4847|4850|4848|4850|4848|4847|4847|4719
1726835400000|2024-09-20 12:30:00|4849|4846|4848|4846|4849|4847|4847|4846|3046
1726835700000|2024-09-20 12:35:00|4847|4847|4849|4848|4850|4849|4847|4846|4252
1726836000000|2024-09-20 12:40:00|4847|4846|4845|4844|4847|4846|4844|4843|2272
1726836300000|2024-09-20 12:45:00|4846|4843|4844|4842|4846|4845|4842|4841|2435
1726836600000|2024-09-20 12:50:00|4843|4843|4845|4843|4849|4847|4843|4842|4550
1726836900000|2024-09-20 12:55:00|4844|4844|4842|4841|4845|4844|4842|4841|1923
1726837200000|2024-09-20 13:00:00|4840|4839|4840|4839|4841|4840|4837|4836|3494
1726837500000|2024-09-20 13:05:00|4841|4840|4851|4849|4851|4849|4841|4840|6715
1726837800000|2024-09-20 13:10:00|4850|4848|4851|4850|4852|4851|4849|4848|6581
1726838100000|2024-09-20 13:15:00|4850|4849|4851|4849|4851|4849|4848|4847|8278
1726838400000|2024-09-20 13:20:00|4852|4850|4848|4846|4853|4851|4846|4845|5864
1726838700000|2024-09-20 13:25:00|4847|4847|4848|4847|4849|4847|4846|4845|4024
1726839000000|2024-09-20 13:30:00|4846|4845|4842|4841|4848|4847|4840|4838|6462
1726839300000|2024-09-20 13:35:00|4843|4842|4841|4840|4843|4842|4837|4835|7179
1726839600000|2024-09-20 13:40:00|4840|4839|4834|4832|4840|4839|4833|4831|8273
1726839900000|2024-09-20 13:45:00|4833|4833|4835|4834|4835|4834|4832|4831|10116
1726840200000|2024-09-20 13:50:00|4836|4835|4837|4835|4841|4840|4835|4834|8910
1726840500000|2024-09-20 13:55:00|4836|4834|4839|4838|4839|4838|4834|4833|6560
1726840800000|2024-09-20 14:00:00|4840|4839|4839|4837|4841|4840|4838|4837|12177
1726841100000|2024-09-20 14:05:00|4840|4838|4841|4839|4844|4843|4840|4838|9294
1726841400000|2024-09-20 14:10:00|4840|4840|4841|4840|4843|4841|4838|4837|7648
1726841700000|2024-09-20 14:15:00|4842|4841|4843|4842|4844|4843|4840|4839|4096
1726842000000|2024-09-20 14:20:00|4844|4843|4846|4845|4848|4847|4844|4843|10589
1726842300000|2024-09-20 14:25:00|4847|4846|4846|4845|4847|4846|4843|4842|7011
1726842600000|2024-09-20 14:30:00|4845|4844|4848|4846|4848|4847|4844|4843|9330
1726842900000|2024-09-20 14:35:00|4847|4845|4840|4839|4847|4846|4840|4839|6999
1726843200000|2024-09-20 14:40:00|4841|4840|4840|4839|4842|4841|4838|4837|5546
1726843500000|2024-09-20 14:45:00|4839|4838|4840|4839|4840|4839|4837|4836|7302
1726843800000|2024-09-20 14:50:00|4841|4840|4843|4842|4844|4843|4841|4840|10075
1726844100000|2024-09-20 14:55:00|4844|4843|4843|4842|4844|4843|4842|4841|13335
1726844400000|2024-09-20 15:00:00|4844|4843|4848|4847|4848|4847|4843|4842|16256
1726844700000|2024-09-20 15:05:00|4847|4846|4850|4849|4850|4849|4845|4844|7877
1726845000000|2024-09-20 15:10:00|4851|4849|4851|4849|4852|4849|4850|4848|2664
1726845300000|2024-09-20 15:15:00|4849|4847|4850|4848|4850|4848|4847|4845|522
1726845600000|2024-09-20 15:20:00|4849|4847|4846|4844|4849|4847|4846|4844|237
1726845900000|2024-09-20 15:25:00|4845|4843|4841|4839|4845|4843|4840|4838|1269
1727074800000|2024-09-23 07:00:00|4853|4849|4849|4846|4855|4852|4839|4836|5418
1727075100000|2024-09-23 07:05:00|4850|4847|4851|4848|4854|4852|4847|4845|5772
1727075400000|2024-09-23 07:10:00|4852|4850|4861|4859|4861|4859|4852|4850|23422
1727075700000|2024-09-23 07:15:00|4858|4856|4858|4856|4867|4866|4857|4855|11081
1727076000000|2024-09-23 07:20:00|4859|4857|4860|4859|4860|4859|4856|4854|5320
1727076300000|2024-09-23 07:25:00|4861|4860|4860|4859|4862|4860|4859|4858|5129
1727076600000|2024-09-23 07:30:00|4859|4858|4862|4860|4863|4861|4858|4857|5290
1727076900000|2024-09-23 07:35:00|4864|4861|4868|4866|4868|4867|4863|4861|13619
1727077200000|2024-09-23 07:40:00|4869|4867|4869|4867|4871|4870|4868|4867|6427
1727077500000|2024-09-23 07:45:00|4870|4868|4865|4864|4870|4869|4865|4864|6743
1727077800000|2024-09-23 07:50:00|4864|4863|4871|4869|4872|4870|4864|4863|8430
1727078100000|2024-09-23 07:55:00|4870|4870|4874|4873|4874|4873|4870|4869|11296
1727078400000|2024-09-23 08:00:00|4875|4874|4883|4882|4883|4882|4875|4874|32705
1727078700000|2024-09-23 08:05:00|4884|4883|4882|4881|4887|4886|4882|4881|5422
1727079000000|2024-09-23 08:10:00|4883|4880|4882|4880|4883|4881|4881|4879|2670
1727079300000|2024-09-23 08:15:00|4883|4881|4878|4877|4883|4882|4878|4877|3033
1727079600000|2024-09-23 08:20:00|4879|4878|4881|4879|4881|4879|4878|4878|3350
1727079900000|2024-09-23 08:25:00|4882|4881|4881|4879|4882|4881|4880|4879|1751
1727080200000|2024-09-23 08:30:00|4883|4882|4881|4879|4884|4883|4881|4879|2604
1727080500000|2024-09-23 08:35:00|4880|4878|4878|4876|4881|4880|4878|4876|4131
1727080800000|2024-09-23 08:40:00|4880|4877|4878|4876|4882|4880|4877|4876|4568
1727081100000|2024-09-23 08:45:00|4876|4877|4877|4876|4877|4877|4876|4874|1795
1727081400000|2024-09-23 08:50:00|4878|4877|4879|4878|4879|4878|4877|4876|9235
1727081700000|2024-09-23 08:55:00|4878|4877|4877|4876|4879|4878|4877|4876|5374
1727082000000|2024-09-23 09:00:00|4878|4877|4873|4871|4879|4878|4872|4871|4706
1727082300000|2024-09-23 09:05:00|4872|4872|4873|4872|4873|4872|4872|4871|5106
1727082600000|2024-09-23 09:10:00|4872|4871|4869|4868|4873|4872|4868|4867|6617
1727082900000|2024-09-23 09:15:00|4868|4867|4861|4860|4868|4867|4861|4860|8471
1727083200000|2024-09-23 09:20:00|4860|4859|4864|4863|4865|4863|4860|4858|9141
1727083500000|2024-09-23 09:25:00|4865|4862|4866|4865|4867|4865|4864|4862|4789
1727083800000|2024-09-23 09:30:00|4865|4864|4868|4867|4869|4867|4863|4862|6687
1727084100000|2024-09-23 09:35:00|4869|4868|4869|4868|4870|4868|4867|4866|10438
1727084400000|2024-09-23 09:40:00|4870|4867|4868|4866|4870|4867|4867|4866|3215
1727084700000|2024-09-23 09:45:00|4867|4867|4867|4866|4868|4867|4866|4865|2657
1727085000000|2024-09-23 09:50:00|4866|4865|4863|4862|4867|4866|4862|4861|5750
1727085300000|2024-09-23 09:55:00|4862|4861|4867|4866|4867|4866|4862|4861|3126
1727085600000|2024-09-23 10:00:00|4868|4868|4868|4866|4869|4868|4867|4866|3212
1727085900000|2024-09-23 10:05:00|4867|4867|4865|4864|4867|4867|4865|4864|3495
1727086200000|2024-09-23 10:10:00|4866|4863|4864|4862|4866|4863|4863|4862|43010
1727086500000|2024-09-23 10:15:00|4865|4863|4864|4863|4867|4866|4863|4862|6583
1727086800000|2024-09-23 10:20:00|4863|4862|4860|4859|4864|4862|4860|4859|5360
1727087100000|2024-09-23 10:25:00|4861|4860|4860|4858|4861|4860|4859|4858|1845
1727087400000|2024-09-23 10:30:00|4861|4859|4858|4857|4863|4862|4858|4857|1515
1727087700000|2024-09-23 10:35:00|4859|4858|4858|4856|4860|4858|4857|4856|5534
1727088000000|2024-09-23 10:40:00|4859|4858|4854|4853|4859|4858|4854|4853|8287
1727088300000|2024-09-23 10:45:00|4855|4854|4855|4854|4857|4856|4854|4853|5928
1727088600000|2024-09-23 10:50:00|4856|4855|4855|4854|4857|4856|4855|4854|4059
1727088900000|2024-09-23 10:55:00|4854|4853|4856|4855|4856|4855|4854|4853|2600
1727089200000|2024-09-23 11:00:00|4855|4854|4856|4854|4856|4855|4855|4854|6225
1727089500000|2024-09-23 11:05:00|4855|4855|4854|4853|4857|4855|4854|4853|10522
1727089800000|2024-09-23 11:10:00|4853|4852|4853|4851|4853|4852|4851|4850|3432
1727090100000|2024-09-23 11:15:00|4852|4852|4850|4849|4854|4852|4850|4849|4975
1727090400000|2024-09-23 11:20:00|4849|4848|4853|4851|4853|4852|4849|4848|7051
1727090700000|2024-09-23 11:25:00|4852|4852|4853|4852|4855|4853|4852|4851|5188
1727091000000|2024-09-23 11:30:00|4852|4851|4849|4848|4853|4851|4849|4848|2423
1727091300000|2024-09-23 11:35:00|4850|4847|4848|4847|4850|4847|4848|4847|2936
1727091600000|2024-09-23 11:40:00|4847|4846|4847|4846|4848|4847|4847|4846|5349
1727091900000|2024-09-23 11:45:00|4848|4847|4847|4846|4849|4847|4847|4846|3385
1727092200000|2024-09-23 11:50:00|4846|4845|4844|4842|4846|4845|4843|4842|5805
1727092500000|2024-09-23 11:55:00|4843|4843|4847|4845|4848|4846|4842|4841|3018
1727092800000|2024-09-23 12:00:00|4848|4846|4854|4852|4854|4852|4848|4846|13838
1727093100000|2024-09-23 12:05:00|4855|4853|4855|4854|4856|4855|4854|4853|7398
1727093400000|2024-09-23 12:10:00|4854|4853|4854|4852|4854|4853|4853|4852|1749
1727093700000|2024-09-23 12:15:00|4853|4853|4855|4854|4856|4855|4853|4852|2148
1727094000000|2024-09-23 12:20:00|4854|4853|4856|4854|4857|4856|4854|4853|3405
1727094300000|2024-09-23 12:25:00|4857|4855|4858|4856|4858|4857|4857|4855|887
1727094600000|2024-09-23 12:30:00|4857|4857|4858|4856|4858|4857|4857|4856|923
1727094900000|2024-09-23 12:35:00|4857|4857|4859|4858|4859|4858|4857|4856|6788
1727095200000|2024-09-23 12:40:00|4861|4859|4860|4859|4861|4859|4859|4858|4287
1727095500000|2024-09-23 12:45:00|4859|4858|4858|4857|4861|4859|4858|4857|7947
1727095800000|2024-09-23 12:50:00|4855|4854|4854|4853|4855|4854|4854|4853|4850
1727096100000|2024-09-23 12:55:00|4853|4852|4855|4854|4856|4855|4853|4852|6273
1727096400000|2024-09-23 13:00:00|4856|4855|4859|4858|4859|4858|4855|4854|4752
1727096700000|2024-09-23 13:05:00|4858|4857|4856|4855|4858|4857|4856|4855|5094
1727097000000|2024-09-23 13:10:00|4857|4856|4857|4856|4859|4858|4856|4855|8295
1727097300000|2024-09-23 13:15:00|4856|4855|4854|4853|4857|4856|4853|4852|7001
1727097600000|2024-09-23 13:20:00|4855|4854|4858|4857|4858|4857|4855|4854|5254
1727097900000|2024-09-23 13:25:00|4859|4858|4859|4858|4860|4859|4859|4858|5818
1727098200000|2024-09-23 13:30:00|4860|4860|4862|4860|4863|4861|4857|4856|21110
1727098500000|2024-09-23 13:35:00|4861|4861|4858|4857|4863|4862|4857|4856|11696
1727098800000|2024-09-23 13:40:00|4857|4856|4856|4855|4858|4857|4855|4853|23131
1727099100000|2024-09-23 13:45:00|4855|4854|4857|4856|4858|4857|4854|4853|15509
1727099400000|2024-09-23 13:50:00|4858|4857|4858|4857|4860|4859|4858|4857|13355
1727099700000|2024-09-23 13:55:00|4859|4858|4855|4854|4859|4858|4855|4854|48305
1727100000000|2024-09-23 14:00:00|4856|4855|4858|4856|4860|4859|4856|4854|38742
1727100300000|2024-09-23 14:05:00|4857|4857|4860|4859|4861|4860|4857|4856|8543
1727100600000|2024-09-23 14:10:00|4858|4857|4861|4860|4862|4860|4858|4857|7161
1727100900000|2024-09-23 14:15:00|4860|4859|4857|4856|4860|4859|4857|4856|6861
1727101200000|2024-09-23 14:20:00|4858|4857|4859|4858|4861|4860|4858|4857|7110
1727101500000|2024-09-23 14:25:00|4860|4859|4860|4859|4861|4860|4860|4859|10111
1727101800000|2024-09-23 14:30:00|4859|4858|4861|4860|4861|4860|4858|4857|7218
1727102100000|2024-09-23 14:35:00|4862|4861|4864|4863|4864|4863|4861|4860|7286
1727102400000|2024-09-23 14:40:00|4865|4864|4866|4865|4866|4865|4865|4864|11572
1727102700000|2024-09-23 14:45:00|4867|4866|4866|4865|4867|4866|4865|4864|15561
1727103000000|2024-09-23 14:50:00|4865|4864|4868|4867|4869|4868|4865|4864|59924
1727103300000|2024-09-23 14:55:00|4867|4866|4870|4869|4870|4869|4867|4866|10416
1727103600000|2024-09-23 15:00:00|4871|4870|4871|4870|4872|4871|4870|4869|16929
1727103900000|2024-09-23 15:05:00|4870|4869|4874|4873|4874|4873|4869|4868|11291
1727104200000|2024-09-23 15:10:00|4875|4874|4872|4871|4875|4874|4872|4871|9387
1727104500000|2024-09-23 15:15:00|4871|4870|4874|4873|4874|4873|4871|4870|8874
1727104800000|2024-09-23 15:20:00|4875|4874|4878|4877|4878|4877|4874|4874|10467
1727105100000|2024-09-23 15:25:00|4877|4876|4880|4878|4880|4879|4877|4876|15655
1727161200000|2024-09-24 07:00:00|4861|4855|4859|4857|4867|4864|4857|4854|10168
1727161500000|2024-09-24 07:05:00|4856|4855|4848|4845|4856|4855|4847|4845|8673
1727161800000|2024-09-24 07:10:00|4847|4844|4838|4836|4848|4844|4838|4836|8739
1727162100000|2024-09-24 07:15:00|4840|4838|4844|4842|4845|4843|4837|4836|11673
1727162400000|2024-09-24 07:20:00|4845|4843|4845|4843|4850|4848|4844|4843|8227
1727162700000|2024-09-24 07:25:00|4846|4844|4850|4849|4850|4849|4844|4843|5021
1727163000000|2024-09-24 07:30:00|4849|4848|4845|4844|4852|4851|4845|4844|22023
1727163300000|2024-09-24 07:35:00|4844|4843|4845|4843|4849|4848|4843|4842|12439
1727163600000|2024-09-24 07:40:00|4846|4844|4850|4849|4851|4850|4845|4844|6062
1727163900000|2024-09-24 07:45:00|4851|4850|4858|4857|4859|4857|4851|4850|4035
1727164200000|2024-09-24 07:50:00|4857|4856|4859|4857|4859|4858|4856|4855|4465
1727164500000|2024-09-24 07:55:00|4858|4858|4863|4861|4864|4862|4858|4857|4972
1727164800000|2024-09-24 08:00:00|4862|4860|4861|4859|4866|4865|4860|4859|8497
1727165100000|2024-09-24 08:05:00|4860|4857|4860|4858|4862|4860|4856|4855|7824
1727165400000|2024-09-24 08:10:00|4861|4859|4852|4851|4861|4860|4850|4849|8383
1727165700000|2024-09-24 08:15:00|4853|4852|4853|4851|4854|4852|4848|4847|6239
1727166000000|2024-09-24 08:20:00|4852|4850|4852|4851|4855|4853|4851|4850|3449
1727166300000|2024-09-24 08:25:00|4853|4850|4850|4849|4853|4850|4848|4847|9129
1727166600000|2024-09-24 08:30:00|4849|4848|4842|4841|4849|4848|4842|4840|7658
1727166900000|2024-09-24 08:35:00|4843|4842|4835|4834|4843|4842|4835|4834|3521
1727167200000|2024-09-24 08:40:00|4834|4833|4833|4832|4835|4834|4833|4832|6528
1727167500000|2024-09-24 08:45:00|4832|4831|4830|4828|4832|4831|4828|4827|5908
1727167800000|2024-09-24 08:50:00|4831|4829|4831|4830|4831|4830|4828|4827|3736
1727168100000|2024-09-24 08:55:00|4833|4832|4829|4828|4833|4832|4825|4823|6566
1727168400000|2024-09-24 09:00:00|4828|4827|4823|4822|4829|4827|4821|4820|4542
1727168700000|2024-09-24 09:05:00|4822|4821|4823|4821|4824|4822|4818|4817|3602
1727169000000|2024-09-24 09:10:00|4822|4822|4822|4821|4823|4822|4820|4819|2384
1727169300000|2024-09-24 09:15:00|4823|4822|4820|4818|4823|4822|4818|4817|3926
1727169600000|2024-09-24 09:20:00|4819|4819|4820|4819|4821|4819|4819|4818|4559
1727169900000|2024-09-24 09:25:00|4822|4820|4818|4817|4822|4821|4818|4817|6085
1727170200000|2024-09-24 09:30:00|4819|4818|4824|4822|4824|4823|4819|4818|3757
1727170500000|2024-09-24 09:35:00|4823|4823|4824|4822|4828|4827|4823|4822|3941
1727170800000|2024-09-24 09:40:00|4825|4823|4820|4819|4825|4823|4819|4818|3804
1727171100000|2024-09-24 09:45:00|4821|4820|4828|4827|4828|4827|4821|4819|25645
1727171400000|2024-09-24 09:50:00|4827|4826|4829|4828|4830|4829|4827|4826|3185
1727171700000|2024-09-24 09:55:00|4830|4829|4832|4830|4834|4833|4830|4829|2889
1727172000000|2024-09-24 10:00:00|4833|4831|4832|4831|4833|4832|4832|4830|3396
1727172300000|2024-09-24 10:05:00|4833|4832|4831|4830|4833|4832|4831|4830|3161
1727172600000|2024-09-24 10:10:00|4832|4831|4833|4832|4837|4835|4832|4831|8792
1727172900000|2024-09-24 10:15:00|4834|4833|4834|4833|4837|4835|4833|4832|9165
1727173200000|2024-09-24 10:20:00|4835|4832|4834|4833|4836|4835|4834|4832|3833
1727173500000|2024-09-24 10:25:00|4835|4834|4839|4838|4840|4839|4834|4833|6830
1727173800000|2024-09-24 10:30:00|4840|4839|4837|4836|4841|4839|4837|4836|2426
1727174100000|2024-09-24 10:35:00|4838|4837|4840|4839|4842|4840|4837|4836|2434
1727174400000|2024-09-24 10:40:00|4841|4838|4840|4839|4841|4839|4838|4837|5988
1727174700000|2024-09-24 10:45:00|4841|4840|4840|4839|4842|4841|4840|4839|2872
1727175000000|2024-09-24 10:50:00|4841|4840|4840|4838|4841|4840|4839|4838|4877
1727175300000|2024-09-24 10:55:00|4841|4839|4841|4839|4841|4839|4838|4837|5481
1727175600000|2024-09-24 11:00:00|4842|4841|4834|4833|4842|4841|4834|4833|7169
1727175900000|2024-09-24 11:05:00|4835|4834|4838|4837|4838|4837|4834|4833|2374
1727176200000|2024-09-24 11:10:00|4837|4836|4839|4838|4840|4839|4837|4836|5568
1727176500000|2024-09-24 11:15:00|4840|4839|4842|4840|4844|4843|4840|4839|2353
1727176800000|2024-09-24 11:20:00|4841|4841|4841|4840|4842|4841|4839|4838|4628
1727177100000|2024-09-24 11:25:00|4840|4839|4840|4839|4842|4841|4840|4838|2832
1727177400000|2024-09-24 11:30:00|4839|4838|4841|4840|4841|4840|4839|4838|2350
1727177700000|2024-09-24 11:35:00|4840|4839|4841|4840|4842|4841|4840|4839|5126
1727178000000|2024-09-24 11:40:00|4840|4839|4840|4839|4840|4839|4838|4837|3973
1727178300000|2024-09-24 11:45:00|4839|4838|4837|4836|4840|4838|4836|4835|2566
1727178600000|2024-09-24 11:50:00|4836|4835|4835|4834|4836|4835|4833|4832|5225
1727178900000|2024-09-24 11:55:00|4836|4835|4832|4831|4836|4835|4832|4831|3619
1727179200000|2024-09-24 12:00:00|4830|4829|4830|4828|4830|4829|4827|4826|12228
1727179500000|2024-09-24 12:05:00|4829|4829|4832|4831|4832|4831|4829|4828|3317
1727179800000|2024-09-24 12:10:00|4831|4830|4832|4831|4833|4832|4831|4830|1783
1727180100000|2024-09-24 12:15:00|4831|4830|4827|4826|4832|4831|4827|4826|4391
1727180400000|2024-09-24 12:20:00|4826|4825|4826|4825|4827|4826|4825|4824|6440
1727180700000|2024-09-24 12:25:00|4827|4826|4830|4829|4830|4829|4826|4825|5921
1727181000000|2024-09-24 12:30:00|4829|4828|4828|4827|4830|4829|4828|4827|4780
1727181300000|2024-09-24 12:35:00|4829|4828|4828|4826|4829|4828|4827|4826|4365
1727181600000|2024-09-24 12:40:00|4827|4827|4831|4830|4831|4830|4827|4826|5359
1727181900000|2024-09-24 12:45:00|4832|4831|4832|4831|4832|4831|4831|4830|2248
1727182200000|2024-09-24 12:50:00|4831|4830|4830|4829|4831|4830|4830|4829|6314
1727182500000|2024-09-24 12:55:00|4829|4828|4832|4831|4833|4832|4829|4828|12524
1727182800000|2024-09-24 13:00:00|4833|4832|4832|4831|4833|4832|4832|4831|3731
1727183100000|2024-09-24 13:05:00|4831|4830|4832|4830|4832|4831|4831|4830|6580
1727183400000|2024-09-24 13:10:00|4831|4831|4830|4829|4832|4831|4829|4828|5203
1727183700000|2024-09-24 13:15:00|4831|4830|4832|4830|4833|4832|4830|4829|3528
1727184000000|2024-09-24 13:20:00|4831|4829|4834|4833|4834|4833|4830|4829|46712
1727184300000|2024-09-24 13:25:00|4835|4832|4831|4830|4835|4833|4831|4830|4936
1727184600000|2024-09-24 13:30:00|4830|4829|4825|4823|4830|4829|4817|4816|11361
1727184900000|2024-09-24 13:35:00|4824|4822|4830|4829|4830|4829|4822|4821|7921
1727185200000|2024-09-24 13:40:00|4831|4830|4826|4825|4832|4831|4824|4823|10084
1727185500000|2024-09-24 13:45:00|4827|4826|4837|4836|4837|4836|4827|4826|288640
1727185800000|2024-09-24 13:50:00|4838|4837|4834|4832|4839|4837|4834|4832|283231
1727186100000|2024-09-24 13:55:00|4835|4833|4835|4833|4836|4835|4833|4832|5156
1727186400000|2024-09-24 14:00:00|4834|4832|4834|4833|4835|4834|4833|4831|5504
1727186700000|2024-09-24 14:05:00|4835|4834|4839|4838|4839|4838|4834|4833|6439
1727187000000|2024-09-24 14:10:00|4840|4839|4838|4837|4840|4839|4835|4834|7022
1727187300000|2024-09-24 14:15:00|4837|4836|4839|4838|4839|4838|4835|4834|7497
1727187600000|2024-09-24 14:20:00|4840|4839|4841|4839|4841|4840|4837|4836|10332
1727187900000|2024-09-24 14:25:00|4840|4840|4843|4842|4843|4842|4838|4837|3309
1727188200000|2024-09-24 14:30:00|4845|4844|4843|4842|4846|4845|4841|4840|6484
1727188500000|2024-09-24 14:35:00|4844|4843|4847|4846|4848|4847|4843|4842|8145
1727188800000|2024-09-24 14:40:00|4848|4847|4851|4850|4856|4855|4848|4847|53736
1727189100000|2024-09-24 14:45:00|4850|4849|4854|4853|4854|4853|4850|4849|7815
1727189400000|2024-09-24 14:50:00|4855|4854|4857|4856|4858|4857|4855|4854|7208
1727189700000|2024-09-24 14:55:00|4856|4855|4854|4853|4858|4857|4853|4852|7711
1727190000000|2024-09-24 15:00:00|4853|4852|4851|4850|4853|4852|4851|4850|7415
1727190300000|2024-09-24 15:05:00|4852|4851|4852|4851|4853|4852|4852|4851|7096
1727190600000|2024-09-24 15:10:00|4853|4852|4853|4851|4854|4853|4852|4851|6517
1727190900000|2024-09-24 15:15:00|4852|4850|4852|4851|4853|4852|4851|4850|5234
1727191200000|2024-09-24 15:20:00|4853|4852|4855|4854|4856|4855|4852|4851|9530
1727191500000|2024-09-24 15:25:00|4854|4853|4850|4849|4855|4854|4849|4848|7405
1727247600000|2024-09-25 07:00:00|4840|4838|4840|4838|4857|4853|4837|4834|13512
1727247900000|2024-09-25 07:05:00|4843|4837|4844|4842|4849|4848|4843|4837|9115
1727248200000|2024-09-25 07:10:00|4845|4843|4850|4849|4850|4849|4845|4843|5061
1727248500000|2024-09-25 07:15:00|4851|4850|4857|4855|4858|4857|4849|4848|5595
1727248800000|2024-09-25 07:20:00|4858|4856|4860|4859|4861|4860|4858|4856|5502
1727249100000|2024-09-25 07:25:00|4861|4860|4861|4859|4862|4861|4858|4857|6642
1727249400000|2024-09-25 07:30:00|4860|4857|4846|4845|4860|4857|4846|4845|6134
1727249700000|2024-09-25 07:35:00|4847|4846|4851|4850|4851|4850|4847|4846|130226
1727250000000|2024-09-25 07:40:00|4852|4851|4853|4851|4853|4852|4851|4851|1920
1727250300000|2024-09-25 07:45:00|4854|4852|4862|4861|4862|4861|4854|4852|2963
1727250600000|2024-09-25 07:50:00|4863|4862|4862|4861|4864|4862|4862|4861|3040
1727250900000|2024-09-25 07:55:00|4863|4863|4863|4862|4865|4863|4862|4862|4263
1727251200000|2024-09-25 08:00:00|4862|4861|4862|4861|4863|4862|4862|4861|6111
1727251500000|2024-09-25 08:05:00|4863|4862|4864|4862|4865|4863|4862|4862|4993
1727251800000|2024-09-25 08:10:00|4865|4863|4870|4869|4871|4870|4864|4863|3820
1727252100000|2024-09-25 08:15:00|4871|4868|4869|4868|4873|4872|4869|4868|5501
1727252400000|2024-09-25 08:20:00|4868|4867|4868|4867|4869|4868|4866|4865|4166
1727252700000|2024-09-25 08:25:00|4869|4868|4867|4866|4869|4868|4866|4865|5478
1727253000000|2024-09-25 08:30:00|4868|4867|4874|4873|4877|4876|4868|4867|5441
1727253300000|2024-09-25 08:35:00|4875|4874|4875|4873|4876|4874|4874|4873|4006
1727253600000|2024-09-25 08:40:00|4876|4874|4879|4878|4879|4878|4876|4874|6817
1727253900000|2024-09-25 08:45:00|4880|4879|4882|4881|4883|4882|4880|4879|4857
1727254200000|2024-09-25 08:50:00|4881|4880|4878|4877|4884|4882|4878|4877|5628
1727254500000|2024-09-25 08:55:00|4877|4876|4883|4882|4883|4882|4877|4876|8406
1727254800000|2024-09-25 09:00:00|4884|4881|4878|4877|4884|4881|4878|4877|7500
1727255100000|2024-09-25 09:05:00|4877|4876|4876|4875|4878|4877|4876|4875|6036
1727255400000|2024-09-25 09:10:00|4877|4876|4876|4875|4877|4876|4874|4873|5493
1727255700000|2024-09-25 09:15:00|4877|4876|4879|4878|4879|4878|4876|4875|2486
1727256000000|2024-09-25 09:20:00|4880|4879|4882|4881|4882|4881|4879|4878|4481
1727256300000|2024-09-25 09:25:00|4883|4882|4881|4880|4883|4882|4881|4880|4603
1727256600000|2024-09-25 09:30:00|4880|4879|4884|4882|4884|4882|4879|4878|4283
1727256900000|2024-09-25 09:35:00|4883|4881|4884|4883|4886|4884|4882|4881|5592
1727257200000|2024-09-25 09:40:00|4885|4884|4886|4885|4886|4885|4884|4883|4420
1727257500000|2024-09-25 09:45:00|4885|4884|4888|4887|4889|4887|4884|4883|8774
1727257800000|2024-09-25 09:50:00|4889|4888|4889|4888|4889|4888|4888|4887|5412
1727258100000|2024-09-25 09:55:00|4890|4889|4892|4891|4892|4891|4889|4889|3017
1727258400000|2024-09-25 10:00:00|4893|4892|4896|4895|4896|4895|4892|4891|4953
1727258700000|2024-09-25 10:05:00|4897|4896|4893|4892|4898|4896|4893|4892|11579
1727259000000|2024-09-25 10:10:00|4894|4893|4895|4894|4897|4896|4894|4893|25393
1727259300000|2024-09-25 10:15:00|4896|4893|4895|4893|4896|4895|4894|4893|2538
1727259600000|2024-09-25 10:20:00|4896|4894|4898|4897|4898|4897|4896|4894|1617
1727259900000|2024-09-25 10:25:00|4897|4896|4897|4896|4897|4896|4895|4894|2490
1727260200000|2024-09-25 10:30:00|4898|4897|4897|4896|4898|4897|4897|4895|2118
1727260500000|2024-09-25 10:35:00|4896|4895|4896|4895|4897|4896|4896|4895|3858
1727260800000|2024-09-25 10:40:00|4897|4894|4895|4894|4897|4894|4893|4892|5797
1727261100000|2024-09-25 10:45:00|4894|4893|4895|4893|4896|4895|4894|4893|5422
1727261400000|2024-09-25 10:50:00|4894|4892|4895|4894|4895|4894|4893|4892|6119
1727261700000|2024-09-25 10:55:00|4896|4893|4897|4896|4898|4897|4894|4893|8281
1727262000000|2024-09-25 11:00:00|4898|4895|4896|4895|4898|4895|4893|4892|4212
1727262300000|2024-09-25 11:05:00|4895|4894|4897|4896|4899|4898|4895|4894|5212
1727262600000|2024-09-25 11:10:00|4898|4897|4898|4897|4898|4897|4897|4896|3075
1727262900000|2024-09-25 11:15:00|4899|4898|4904|4902|4904|4902|4899|4898|6074
1727263200000|2024-09-25 11:20:00|4905|4903|4906|4905|4906|4905|4903|4902|5167
1727263500000|2024-09-25 11:25:00|4905|4904|4904|4902|4906|4905|4902|4901|4928
1727263800000|2024-09-25 11:30:00|4903|4901|4903|4901|4903|4902|4901|4900|7228
1727264100000|2024-09-25 11:35:00|4902|4900|4902|4900|4902|4901|4901|4900|2029
1727264400000|2024-09-25 11:40:00|4901|4899|4901|4900|4901|4900|4900|4899|1323
1727264700000|2024-09-25 11:45:00|4902||4901||4902||4901||2095
1727265000000|2024-09-25 11:50:00|4902|4901|4900|4898|4902|4901|4899|4898|2557
1727265300000|2024-09-25 11:55:00|4901|4899|4901|4900|4901|4900|4900|4898|1319
1727265600000|2024-09-25 12:00:00|4902|4901|4895|4894|4902|4901|4895|4894|6966
1727265900000|2024-09-25 12:05:00|4894|4893|4897|4895|4897|4896|4892|4891|7212
1727266200000|2024-09-25 12:10:00|4895|4894|4896|4895|4897|4896|4895|4894|5304
1727266500000|2024-09-25 12:15:00|4897|4896|4898|4897|4898|4897|4897|4896|704
1727266800000|2024-09-25 12:20:00|4899|4898|4899|4898|4899|4898|4898|4897|3047
1727267100000|2024-09-25 12:25:00|4898|4897|4896|4895|4899|4897|4896|4895|2730
1727267400000|2024-09-25 12:30:00|4895|4894|4892|4891|4895|4894|4892|4891|2779
1727267700000|2024-09-25 12:35:00|4891|4890|4892|4891|4894|4893|4890|4889|3729
1727268000000|2024-09-25 12:40:00|4893|4892|4892|4891|4894|4893|4892|4891|2266
1727268300000|2024-09-25 12:45:00|4893|4892|4892|4891|4893|4892|4892|4891|1289
1727268600000|2024-09-25 12:50:00|4893|4892|4892|4891|4894|4893|4892|4891|1732
1727268900000|2024-09-25 12:55:00|4891|4890|4891|4890|4891|4890|4890|4889|2529
1727269200000|2024-09-25 13:00:00|4892|4891|4886|4885|4892|4891|4885|4884|3470
1727269500000|2024-09-25 13:05:00|4885|4884|4884|4883|4885|4884|4883|4882|1622
1727269800000|2024-09-25 13:10:00|4883|4882|4882|4881|4884|4883|4882|4881|2187
1727270100000|2024-09-25 13:15:00|4881|4880|4881|4880|4882|4881|4880|4879|2318
1727270400000|2024-09-25 13:20:00|4880|4879|4877|4876|4880|4879|4877|4876|4951
1727270700000|2024-09-25 13:25:00|4876|4875|4882|4881|4882|4881|4876|4875|4757
1727271000000|2024-09-25 13:30:00|4881|4880|4882|4881|4888|4886|4879|4878|9759
1727271300000|2024-09-25 13:35:00|4883|4882|4885|4884|4885|4884|4880|4879|6744
1727271600000|2024-09-25 13:40:00|4886|4883|4889|4887|4889|4888|4882|4881|10067
1727271900000|2024-09-25 13:45:00|4888|4888|4882|4881|4890|4889|4881|4880|7534
1727272200000|2024-09-25 13:50:00|4883|4882|4885|4884|4885|4884|4882|4881|7476
1727272500000|2024-09-25 13:55:00|4884|4883|4884|4882|4885|4884|4883|4882|7968
1727272800000|2024-09-25 14:00:00|4883|4883|4885|4884|4885|4884|4882|4881|8734
1727273100000|2024-09-25 14:05:00|4886|4885|4889|4888|4892|4891|4886|4885|11558
1727273400000|2024-09-25 14:10:00|4888|4887|4891|4890|4891|4890|4888|4887|5546
1727273700000|2024-09-25 14:15:00|4889|4888|4886|4884|4890|4889|4885|4884|11623
1727274000000|2024-09-25 14:20:00|4887|4885|4888|4887|4890|4889|4886|4885|4065
1727274300000|2024-09-25 14:25:00|4890|4889|4890|4889|4891|4890|4890|4889|5369
1727274600000|2024-09-25 14:30:00|4891|4890|4890|4889|4893|4892|4889|4888|7329
1727274900000|2024-09-25 14:35:00|4889|4888|4889|4888|4891|4890|4889|4888|7429
1727275200000|2024-09-25 14:40:00|4888|4887|4888|4887|4889|4888|4887|4886|11488
1727275500000|2024-09-25 14:45:00|4889|4888|4892|4891|4892|4891|4888|4887|10317
1727275800000|2024-09-25 14:50:00|4893|4892|4894|4893|4895|4893|4892|4891|4746
1727276100000|2024-09-25 14:55:00|4893|4892|4895|4894|4895|4894|4892|4891|6812
1727276400000|2024-09-25 15:00:00|4896|4895|4892|4891|4896|4895|4891|4890|8036
1727276700000|2024-09-25 15:05:00|4893|4892|4893|4892|4893|4892|4891|4890|9593
1727277000000|2024-09-25 15:10:00|4892|4891|4894|4893|4894|4893|4892|4891|16156
1727277300000|2024-09-25 15:15:00|4895|4894|4896|4895|4896|4895|4895|4894|26661
1727277600000|2024-09-25 15:20:00|4895|4894|4897|4896|4897|4896|4895|4894|14441
1727277900000|2024-09-25 15:25:00|4896|4895|4899|4898|4899|4898|4896|4895|7000
1727334000000|2024-09-26 07:00:00|4928|4926|4928|4926|4940|4936|4921|4917|15250
1727334300000|2024-09-26 07:05:00|4930|4927|4924|4922|4933|4930|4923|4921|12150
1727334600000|2024-09-26 07:10:00|4922|4921|4925|4924|4926|4925|4919|4918|11621
1727334900000|2024-09-26 07:15:00|4924|4923|4919|4918|4925|4924|4915|4913|6855
1727335200000|2024-09-26 07:20:00|4918|4917|4920|4918|4922|4921|4918|4917|5857
1727335500000|2024-09-26 07:25:00|4919|4919|4914|4913|4919|4919|4910|4909|8206
1727335800000|2024-09-26 07:30:00|4915|4912|4916|4914|4917|4914|4906|4904|6160
1727336100000|2024-09-26 07:35:00|4917|4915|4915|4914|4918|4917|4914|4912|7149
1727336400000|2024-09-26 07:40:00|4916|4912|4911|4910|4916|4914|4910|4908|7980
1727336700000|2024-09-26 07:45:00|4912|4911|4908|4907|4915|4913|4908|4907|15891
1727337000000|2024-09-26 07:50:00|4907|4905|4895|4894|4907|4906|4895|4893|4826
1727337300000|2024-09-26 07:55:00|4894|4893|4878|4877|4894|4893|4876|4874|14087
1727337600000|2024-09-26 08:00:00|4879|4875|4881|4880|4882|4881|4876|4875|23192
1727337900000|2024-09-26 08:05:00|4880|4879|4879|4877|4881|4880|4875|4874|24725
1727338200000|2024-09-26 08:10:00|4878|4876|4875|4874|4880|4879|4875|4874|14569
1727338500000|2024-09-26 08:15:00|4876|4875|4877|4875|4881|4880|4875|4874|11059
1727338800000|2024-09-26 08:20:00|4878|4876|4873|4871|4881|4880|4872|4871|9621
1727339100000|2024-09-26 08:25:00|4872|4870|4849|4847|4872|4870|4844|4843|34639
1727339400000|2024-09-26 08:30:00|4854|4848|4855|4854|4855|4854|4834|4833|34040
1727339700000|2024-09-26 08:35:00|4856|4855|4860|4858|4863|4862|4855|4854|7979
1727340000000|2024-09-26 08:40:00|4857|4856|4852|4850|4858|4856|4852|4850|5630
1727340300000|2024-09-26 08:45:00|4851|4849|4840|4839|4851|4849|4840|4839|6265
1727340600000|2024-09-26 08:50:00|4841|4840|4833|4832|4841|4840|4833|4832|16513
1727340900000|2024-09-26 08:55:00|4832|4831|4836|4835|4838|4837|4830|4829|15612
1727341200000|2024-09-26 09:00:00|4839|4837|4843|4842|4848|4847|4837|4836|6829
1727341500000|2024-09-26 09:05:00|4842|4841|4849|4848|4850|4849|4842|4841|7670
1727341800000|2024-09-26 09:10:00|4848|4847|4850|4849|4851|4850|4847|4846|8509
1727342100000|2024-09-26 09:15:00|4851|4850|4842|4841|4853|4852|4840|4838|5256
1727342400000|2024-09-26 09:20:00|4841|4840|4848|4846|4849|4848|4840|4839|7221
1727342700000|2024-09-26 09:25:00|4847|4847|4843|4842|4848|4847|4843|4842|6842
1727343000000|2024-09-26 09:30:00|4844|4843|4842|4840|4844|4843|4839|4838|10326
1727343300000|2024-09-26 09:35:00|4843|4841|4847|4846|4848|4846|4841|4840|8482
1727343600000|2024-09-26 09:40:00|4848|4845|4853|4851|4853|4852|4848|4845|11755
1727343900000|2024-09-26 09:45:00|4852|4852|4853|4852|4856|4855|4852|4852|10531
1727344200000|2024-09-26 09:50:00|4848|4846|4854|4852|4854|4853|4847|4846|7453
1727344500000|2024-09-26 09:55:00|4853|4853|4854|4853|4854|4853|4853|4851|10665
1727344800000|2024-09-26 10:00:00|4853|4852|4864|4863|4864|4863|4853|4852|7754
1727345100000|2024-09-26 10:05:00|4865|4864|4860|4859|4866|4865|4859|4857|10506
1727345400000|2024-09-26 10:10:00|4858|4857|4848|4847|4858|4857|4848|4847|39402
1727345700000|2024-09-26 10:15:00|4847|4846|4831|4830|4847|4846|4831|4830|9154
1727346000000|2024-09-26 10:20:00|4832|4831|4831|4829|4834|4833|4828|4827|8830
1727346300000|2024-09-26 10:25:00|4830|4830|4830|4828|4834|4833|4823|4822|10311
1727346600000|2024-09-26 10:30:00|4829|4825|4817|4816|4829|4825|4817|4816|6734
1727346900000|2024-09-26 10:35:00|4818|4817|4822|4821|4822|4821|4816|4815|5119
1727347200000|2024-09-26 10:40:00|4821|4820|4826|4825|4826|4825|4821|4820|5869
1727347500000|2024-09-26 10:45:00|4825|4824|4821|4819|4826|4824|4820|4819|6564
1727347800000|2024-09-26 10:50:00|4822|4820|4825|4823|4826|4825|4822|4819|5922
1727348100000|2024-09-26 10:55:00|4823|4824|4820|4819|4823|4824|4818|4817|8131
1727348400000|2024-09-26 11:00:00|4822|4821|4826|4825|4827|4826|4821|4820|6678
1727348700000|2024-09-26 11:05:00|4824|4823|4809|4808|4824|4823|4808|4807|7624
1727349000000|2024-09-26 11:10:00|4808|4807|4808|4807|4812|4810|4804|4803|9320
1727349300000|2024-09-26 11:15:00|4807|4806|4811|4810|4813|4812|4805|4804|8697
1727349600000|2024-09-26 11:20:00|4812|4811|4811|4810|4813|4812|4809|4808|10500
1727349900000|2024-09-26 11:25:00|4813|4811|4822|4821|4823|4821|4812|4811|8994
1727350200000|2024-09-26 11:30:00|4821|4820|4823|4822|4826|4825|4820|4818|3839
1727350500000|2024-09-26 11:35:00|4824|4823|4835|4834|4836|4834|4824|4823|7360
1727350800000|2024-09-26 11:40:00|4837|4835|4834|4833|4838|4837|4833|4832|4326
1727351100000|2024-09-26 11:45:00|4835|4834|4830|4829|4835|4834|4830|4828|5835
1727351400000|2024-09-26 11:50:00|4831|4830|4837|4836|4837|4836|4831|4830|2001
1727351700000|2024-09-26 11:55:00|4836|4835|4839|4838|4841|4840|4836|4835|4141
1727352000000|2024-09-26 12:00:00|4838|4837|4833|4832|4838|4837|4833|4832|3876
1727352300000|2024-09-26 12:05:00|4834|4833|4839|4838|4840|4839|4834|4833|5443
1727352600000|2024-09-26 12:10:00|4837|4836|4838|4837|4839|4838|4837|4836|3501
1727352900000|2024-09-26 12:15:00|4839|4838|4840|4839|4840|4839|4838|4837|2427
1727353200000|2024-09-26 12:20:00|4841|4840|4830|4829|4842|4841|4829|4828|5553
1727353500000|2024-09-26 12:25:00|4829|4828|4831|4830|4835|4834|4829|4828|5743
1727353800000|2024-09-26 12:30:00|4833|4831|4832|4831|4836|4834|4827|4826|9362
1727354100000|2024-09-26 12:35:00|4830|4829|4829|4827|4830|4829|4828|4827|2415
1727354400000|2024-09-26 12:40:00|4830|4828|4829|4827|4831|4830|4829|4827|7179
1727354700000|2024-09-26 12:45:00|4828|4828|4831|4830|4831|4830|4827|4826|7200
1727355000000|2024-09-26 12:50:00|4832|4831|4827|4826|4832|4831|4827|4826|5263
1727355300000|2024-09-26 12:55:00|4828|4827|4827|4826|4832|4831|4826|4825|6167
1727355600000|2024-09-26 13:00:00|4829|4828|4834|4833|4834|4833|4829|4828|5112
1727355900000|2024-09-26 13:05:00|4835|4834|4838|4836|4838|4837|4834|4832|7669
1727356200000|2024-09-26 13:10:00|4837|4837|4846|4845|4846|4845|4837|4837|5011
1727356500000|2024-09-26 13:15:00|4845|4844|4843|4842|4846|4845|4842|4841|3108
1727356800000|2024-09-26 13:20:00|4842|4841|4845|4844|4845|4844|4840|4839|2561
1727357100000|2024-09-26 13:25:00|4846|4845|4844|4843|4846|4845|4843|4841|4495
1727357400000|2024-09-26 13:30:00|4843|4842|4842|4840|4845|4843|4837|4836|10338
1727357700000|2024-09-26 13:35:00|4843|4841|4834|4832|4846|4845|4830|4828|12482
1727358000000|2024-09-26 13:40:00|4836|4835|4838|4837|4838|4837|4832|4831|14169
1727358300000|2024-09-26 13:45:00|4839|4838|4843|4841|4846|4844|4839|4837|7278
1727358600000|2024-09-26 13:50:00|4842|4842|4845|4844|4846|4845|4841|4840|8196
1727358900000|2024-09-26 13:55:00|4846|4845|4849|4848|4849|4848|4844|4843|10945
1727359200000|2024-09-26 14:00:00|4851|4849|4847|4845|4851|4850|4846|4845|10334
1727359500000|2024-09-26 14:05:00|4848|4846|4850|4849|4851|4850|4848|4846|10675
1727359800000|2024-09-26 14:10:00|4849|4848|4849|4848|4851|4850|4848|4847|7120
1727360100000|2024-09-26 14:15:00|4848|4847|4851|4850|4851|4850|4848|4847|8930
1727360400000|2024-09-26 14:20:00|4852|4851|4845|4844|4852|4851|4845|4844|9682
1727360700000|2024-09-26 14:25:00|4846|4845|4849|4848|4850|4848|4846|4845|12506
1727361000000|2024-09-26 14:30:00|4850|4849|4855|4854|4856|4855|4850|4849|10389
1727361300000|2024-09-26 14:35:00|4854|4853|4850|4848|4856|4854|4849|4848|8492
1727361600000|2024-09-26 14:40:00|4849|4849|4845|4844|4850|4849|4845|4844|13164
1727361900000|2024-09-26 14:45:00|4844|4843|4846|4844|4846|4845|4843|4842|7594
1727362200000|2024-09-26 14:50:00|4845|4843|4847|4846|4847|4846|4843|4842|11828
1727362500000|2024-09-26 14:55:00|4846|4845|4855|4854|4855|4854|4845|4844|19672
1727362800000|2024-09-26 15:00:00|4856|4855|4860|4858|4861|4860|4856|4855|12996
1727363100000|2024-09-26 15:05:00|4859|4859|4858|4857|4860|4859|4856|4855|10817
1727363400000|2024-09-26 15:10:00|4857|4856|4853|4852|4857|4856|4853|4852|11727
1727363700000|2024-09-26 15:15:00|4852|4851|4855|4854|4855|4854|4852|4851|10133
1727364000000|2024-09-26 15:20:00|4856|4855|4861|4860|4861|4860|4856|4855|14341
1727364300000|2024-09-26 15:25:00|4862|4859|4860|4859|4862|4861|4860|4859|13144
1727420400000|2024-09-27 07:00:00|4879|4874|4878|4875|4883|4879|4871|4869|7680
1727420700000|2024-09-27 07:05:00|4874|4876|4861|4860|4876|4876|4860|4859|6987
1727421000000|2024-09-27 07:10:00|4862|4861|4862|4860|4865|4864|4859|4857|6138
1727421300000|2024-09-27 07:15:00|4864|4862|4875|4873|4877|4876|4864|4862|10405
1727421600000|2024-09-27 07:20:00|4877|4874|4877|4875|4884|4882|4877|4874|15122
1727421900000|2024-09-27 07:25:00|4876|4874|4877|4876|4877|4876|4872|4870|7921
1727422200000|2024-09-27 07:30:00|4880|4878|4880|4878|4883|4882|4879|4877|4753
1727422500000|2024-09-27 07:35:00|4881|4879|4883|4882|4883|4882|4877|4876|3359
1727422800000|2024-09-27 07:40:00|4882|4881|4880|4879|4885|4883|4879|4878|6384
1727423100000|2024-09-27 07:45:00|4881|4880|4878|4877|4881|4880|4874|4873|2601
1727423400000|2024-09-27 07:50:00|4877|4875|4866|4864|4877|4875|4866|4864|7024
1727423700000|2024-09-27 07:55:00|4867|4865|4871|4870|4874|4873|4866|4865|3315
1727424000000|2024-09-27 08:00:00|4872|4869|4875|4874|4878|4876|4872|4869|8247
1727424300000|2024-09-27 08:05:00|4876|4875|4878|4877|4880|4878|4876|4874|2619
1727424600000|2024-09-27 08:10:00|4877|4876|4876|4874|4877|4876|4874|4873|3593
1727424900000|2024-09-27 08:15:00|4877|4875|4877|4875|4880|4878|4876|4874|3503
1727425200000|2024-09-27 08:20:00|4876|4876|4879|4878|4882|4880|4876|4875|4202
1727425500000|2024-09-27 08:25:00|4877|4877|4874|4873|4879|4877|4873|4872|4018
1727425800000|2024-09-27 08:30:00|4875|4874|4879|4878|4879|4878|4875|4873|4548
1727426100000|2024-09-27 08:35:00|4878|4877|4883|4881|4884|4882|4878|4877|7043
1727426400000|2024-09-27 08:40:00|4884|4882|4885|4884|4885|4884|4883|4882|2399
1727426700000|2024-09-27 08:45:00|4886|4885|4890|4889|4891|4890|4886|4885|2673
1727427000000|2024-09-27 08:50:00|4889|4888|4887|4886|4889|4888|4887|4886|3099
1727427300000|2024-09-27 08:55:00|4888|4887|4889|4887|4890|4888|4887|4885|3333
1727427600000|2024-09-27 09:00:00|4888|4886|4887|4886|4888|4887|4886|4885|4135
1727427900000|2024-09-27 09:05:00|4886|4885|4889|4887|4889|4888|4885|4884|3942
1727428200000|2024-09-27 09:10:00|4888|4888|4894|4892|4894|4893|4888|4887|3261
1727428500000|2024-09-27 09:15:00|4895|4893|4894|4892|4895|4894|4892|4891|4441
1727428800000|2024-09-27 09:20:00|4893|4891|4892|4891|4894|4893|4891|4890|2841
1727429100000|2024-09-27 09:25:00|4893|4892|4891|4890|4893|4892|4891|4890|3712
1727429400000|2024-09-27 09:30:00|4890|4889|4893|4892|4894|4892|4890|4889|116262
1727429700000|2024-09-27 09:35:00|4894|4891|4892|4890|4894|4891|4891|4890|3680
1727430000000|2024-09-27 09:40:00|4891|4891|4887|4886|4891|4891|4886|4885|3726
1727430300000|2024-09-27 09:45:00|4888|4885|4886|4885|4888|4886|4886|4885|3057
1727430600000|2024-09-27 09:50:00|4885|4884|4884|4883|4886|4884|4884|4883|977
1727430900000|2024-09-27 09:55:00|4885|4884|4885|4884|4888|4886|4885|4884|2784
1727431200000|2024-09-27 10:00:00|4886|4885|4886|4885|4890|4888|4886|4885|6288
1727431500000|2024-09-27 10:05:00|4885|4884|4885|4884|4889|4888|4885|4884|4182
1727431800000|2024-09-27 10:10:00|4884|4883|4884|4882|4885|4883|4883|4882|2486
1727432100000|2024-09-27 10:15:00|4885|4883|4885|4884|4886|4885|4885|4883|3808
1727432400000|2024-09-27 10:20:00|4886|4885|4886|4885|4887|4885|4885|4884|4035
1727432700000|2024-09-27 10:25:00|4885|4884|4883|4882|4885|4884|4883|4881|3651
1727433000000|2024-09-27 10:30:00|4884|4883|4879|4878|4884|4883|4879|4878|2698
1727433300000|2024-09-27 10:35:00|4880|4879|4886|4884|4886|4885|4880|4879|9520
1727433600000|2024-09-27 10:40:00|4887|4885|4891|4890|4891|4890|4887|4885|2112
1727433900000|2024-09-27 10:45:00|4889|4889|4888|4887|4889|4890|4886|4885|5844
1727434200000|2024-09-27 10:50:00|4889|4888|4890|4888|4890|4889|4888|4887|3170
1727434500000|2024-09-27 10:55:00|4889|4889|4888|4887|4892|4891|4888|4887|8883
1727434800000|2024-09-27 11:00:00|4887|4886|4888|4887|4888|4887|4886|4885|4602
1727435100000|2024-09-27 11:05:00|4889|4888|4890|4888|4890|4889|4889|4888|1992
1727435400000|2024-09-27 11:10:00|4889|4887|4889|4888|4891|4889|4887|4886|2885
1727435700000|2024-09-27 11:15:00|4888|4887|4891|4890|4891|4890|4888|4887|3401
1727436000000|2024-09-27 11:20:00|4890|4889|4890|4889|4890|4889|4890|4888|4458
1727436300000|2024-09-27 11:25:00|4891|4890|4892|4891|4892|4891|4890|4889|3436
1727436600000|2024-09-27 11:30:00|4891|4890|4893|4892|4894|4893|4891|4890|2178
1727436900000|2024-09-27 11:35:00|4894|4893|4893|4891|4894|4893|4892|4891|2492
1727437200000|2024-09-27 11:40:00|4892|4892|4896|4895|4896|4895|4892|4891|1771
1727437500000|2024-09-27 11:45:00|4895|4894|4892|4891|4895|4894|4892|4891|2909
1727437800000|2024-09-27 11:50:00|4891|4890|4891|4890|4891|4890|4890|4889|3136
1727438100000|2024-09-27 11:55:00|4892|4891|4892|4891|4892|4891|4891|4890|4476
1727438400000|2024-09-27 12:00:00|4891|4890|4895|4894|4895|4894|4890|4889|4456
1727438700000|2024-09-27 12:05:00|4896|4895|4893|4892|4896|4895|4893|4892|413609
1727439000000|2024-09-27 12:10:00|4892|4891|4892|4891|4893|4892|4890|4889|5038
1727439300000|2024-09-27 12:15:00|4893|4892|4897|4896|4899|4898|4893|4892|4015
1727439600000|2024-09-27 12:20:00|4898|4897|4897|4896|4898|4897|4897|4896|4863
1727439900000|2024-09-27 12:25:00|4898|4897|4897|4896|4900|4899|4897|4896|2716
1727440200000|2024-09-27 12:30:00|4898|4897|4893|4891|4900|4899|4893|4891|4555
1727440500000|2024-09-27 12:35:00|4892|4890|4891|4889|4893|4892|4890|4889|2970
1727440800000|2024-09-27 12:40:00|4890|4888|4889|4888|4891|4889|4888|4887|3159
1727441100000|2024-09-27 12:45:00|4888|4887|4887|4886|4889|4888|4887|4886|4602
1727441400000|2024-09-27 12:50:00|4888|4885|4884|4882|4888|4887|4883|4882|3282
1727441700000|2024-09-27 12:55:00|4883|4881|4890|4889|4890|4889|4883|4881|2277
1727442000000|2024-09-27 13:00:00|4891|4890|4893|4892|4893|4892|4890|4890|4288
1727442300000|2024-09-27 13:05:00|4892|4891|4891|4890|4893|4891|4891|4890|4181
1727442600000|2024-09-27 13:10:00|4892|4891|4886|4885|4892|4891|4886|4885|4830
1727442900000|2024-09-27 13:15:00|4885|4884|4884|4883|4886|4885|4884|4883|1190678
1727443200000|2024-09-27 13:20:00|4883|4882|4883|4881|4884|4883|4881|4880|7046
1727443500000|2024-09-27 13:25:00|4884|4882|4888|4887|4889|4888|4884|4882|4519
1727443800000|2024-09-27 13:30:00|4889|4886|4888|4886|4892|4891|4887|4886|12160
1727444100000|2024-09-27 13:35:00|4889|4888|4893|4892|4893|4892|4889|4888|8215
1727444400000|2024-09-27 13:40:00|4894|4893|4892|4891|4894|4893|4891|4890|14119
1727444700000|2024-09-27 13:45:00|4891|4890|4893|4892|4896|4895|4891|4890|10980
1727445000000|2024-09-27 13:50:00|4892|4891|4899|4898|4900|4899|4892|4891|4993
1727445300000|2024-09-27 13:55:00|4900|4899|4907|4905|4910|4908|4900|4899|9014
1727445600000|2024-09-27 14:00:00|4909|4906|4904|4903|4910|4908|4903|4901|5531
1727445900000|2024-09-27 14:05:00|4905|4904|4905|4904|4906|4905|4904|4903|9529
1727446200000|2024-09-27 14:10:00|4904|4903|4907|4906|4909|4908|4904|4903|6473
1727446500000|2024-09-27 14:15:00|4908|4907|4913|4912|4914|4912|4908|4907|8176
1727446800000|2024-09-27 14:20:00|4912|4911|4910|4909|4912|4911|4908|4907|7699
1727447100000|2024-09-27 14:25:00|4909|4908|4909|4908|4911|4910|4909|4907|6684
1727447400000|2024-09-27 14:30:00|4910|4909|4911|4910|4913|4912|4910|4908|6232
1727447700000|2024-09-27 14:35:00|4912|4909|4911|4909|4913|4912|4910|4909|14145
1727448000000|2024-09-27 14:40:00|4910|4910|4910|4909|4911|4910|4909|4908|5024
1727448300000|2024-09-27 14:45:00|4909|4908|4908|4906|4909|4908|4905|4904|10252
1727448600000|2024-09-27 14:50:00|4907|4907|4901|4900|4907|4907|4901|4900|9558
1727448900000|2024-09-27 14:55:00|4902|4901|4905|4904|4905|4904|4901|4901|4996
1727449200000|2024-09-27 15:00:00|4904|4903|4904|4903|4904|4904|4902|4901|6925
1727449500000|2024-09-27 15:05:00|4905|4904|4904|4903|4905|4904|4904|4903|5484
1727449800000|2024-09-27 15:10:00|4905|4904|4905|4904|4906|4905|4902|4901|7773
1727450100000|2024-09-27 15:15:00|4904|4903|4903|4902|4905|4904|4902|4901|8705
1727450400000|2024-09-27 15:20:00|4904|4903|4901|4900|4904|4903|4901|4900|13357
1727450700000|2024-09-27 15:25:00|4900|4899|4895|4894|4900|4899|4895|4893|20242
1727679600000|2024-09-30 07:00:00|4901|4899|4890|4888|4901|4899|4888|4885|19189
1727679900000|2024-09-30 07:05:00|4891|4889|4906|4904|4906|4904|4889|4887|10295
1727680200000|2024-09-30 07:10:00|4905|4905|4876|4874|4907|4905|4876|4874|13279
1727680500000|2024-09-30 07:15:00|4878|4875|4869|4867|4887|4885|4857|4856|12717
1727680800000|2024-09-30 07:20:00|4870|4868|4891|4889|4892|4890|4869|4867|7285
1727681100000|2024-09-30 07:25:00|4890|4885|4896|4895|4896|4895|4886|4884|3864
1727681400000|2024-09-30 07:30:00|4900|4898|4894|4892|4901|4899|4889|4887|4464
1727681700000|2024-09-30 07:35:00|4895|4893|4893|4890|4895|4893|4884|4882|6318
1727682000000|2024-09-30 07:40:00|4892|4891|4894|4892|4896|4895|4891|4890|5158
1727682300000|2024-09-30 07:45:00|4892|4891|4888|4886|4892|4891|4884|4883|20357
1727682600000|2024-09-30 07:50:00|4886|4885|4885|4883|4886|4885|4879|4877|6578
1727682900000|2024-09-30 07:55:00|4883|4882|4880|4878|4884|4882|4880|4878|5672
1727683200000|2024-09-30 08:00:00|4879|4877|4878|4876|4879|4877|4873|4871|7107
1727683500000|2024-09-30 08:05:00|4877|4875|4879|4878|4882|4881|4874|4873|7327
1727683800000|2024-09-30 08:10:00|4880|4879|4885|4883|4886|4884|4879|4878|6444
1727684100000|2024-09-30 08:15:00|4884|4884|4887|4886|4888|4886|4884|4883|4975
1727684400000|2024-09-30 08:20:00|4886|4884|4882|4881|4886|4884|4880|4878|6799
1727684700000|2024-09-30 08:25:00|4883|4880|4883|4882|4883|4882|4877|4876|5315
1727685000000|2024-09-30 08:30:00|4881|4880|4884|4882|4885|4883|4877|4876|4718
1727685300000|2024-09-30 08:35:00|4883|4881|4880|4879|4886|4884|4880|4879|6357
1727685600000|2024-09-30 08:40:00|4881|4880|4878|4877|4881|4880|4874|4872|5056
1727685900000|2024-09-30 08:45:00|4876|4875|4877|4876|4880|4879|4875|4874|4746
1727686200000|2024-09-30 08:50:00|4876|4875|4876|4875|4878|4877|4873|4872|5458
1727686500000|2024-09-30 08:55:00|4875|4874|4882|4881|4883|4882|4875|4874|6804
1727686800000|2024-09-30 09:00:00|4883|4879|4884|4883|4884|4883|4880|4878|7221
1727687100000|2024-09-30 09:05:00|4886|4885|4886|4884|4888|4887|4882|4881|4494
1727687400000|2024-09-30 09:10:00|4887|4885|4887|4886|4889|4888|4885|4883|3113
1727687700000|2024-09-30 09:15:00|4886|4885|4884|4883|4886|4885|4884|4883|5368
1727688000000|2024-09-30 09:20:00|4885|4884|4884|4882|4885|4884|4881|4880|9626
1727688300000|2024-09-30 09:25:00|4885|4884|4886|4885|4890|4888|4885|4883|9791
1727688600000|2024-09-30 09:30:00|4885|4884|4892|4891|4893|4892|4885|4883|7292
1727688900000|2024-09-30 09:35:00|4893|4890|4887|4885|4893|4891|4886|4884|5004
1727689200000|2024-09-30 09:40:00|4888|4886|4890|4888|4892|4891|4888|4886|3363
1727689500000|2024-09-30 09:45:00|4889|4889|4888|4886|4891|4890|4888|4886|3995
1727689800000|2024-09-30 09:50:00|4889|4887|4891|4889|4893|4891|4889|4886|4567
1727690100000|2024-09-30 09:55:00|4892|4890|4894|4892|4895|4893|4892|4889|4292
1727690400000|2024-09-30 10:00:00|4893|4891|4893|4891|4893|4892|4891|4890|4655
1727690700000|2024-09-30 10:05:00|4892|4892|4891|4890|4893|4892|4890|4889|2918
1727691000000|2024-09-30 10:10:00|4892|4891|4890|4888|4892|4891|4888|4886|2160
1727691300000|2024-09-30 10:15:00|4889|4887|4888|4886|4889|4888|4888|4886|4114
1727691600000|2024-09-30 10:20:00|4890|4887|4890|4889|4890|4889|4889|4887|2490
1727691900000|2024-09-30 10:25:00|4892|4890|4889|4887|4892|4890|4888|4887|8199
1727692200000|2024-09-30 10:30:00|4890|4888|4893|4892|4893|4892|4890|4888|2629
1727692500000|2024-09-30 10:35:00|4892|4891|4893|4892|4895|4894|4892|4891|4198
1727692800000|2024-09-30 10:40:00|4894|4891|4893|4892|4895|4894|4892|4891|1411
1727693100000|2024-09-30 10:45:00|4892|4891|4889|4887|4892|4892|4889|4887|4529
1727693400000|2024-09-30 10:50:00|4890|4888|4889|4888|4893|4892|4888|4887|6948
1727693700000|2024-09-30 10:55:00|4888|4887|4887|4886|4890|4889|4887|4886|3081
1727694000000|2024-09-30 11:00:00|4886|4885|4885|4884|4886|4885|4883|4882|2021
1727694300000|2024-09-30 11:05:00|4886|4885|4884|4883|4887|4886|4884|4883|1966
1727694600000|2024-09-30 11:10:00|4885|4884|4879|4878|4885|4884|4878|4877|3625
1727694900000|2024-09-30 11:15:00|4880|4879|4880|4879|4882|4881|4879|4878|4666
1727695200000|2024-09-30 11:20:00|4881|4880|4879|4878|4881|4880|4878|4877|2552
1727695500000|2024-09-30 11:25:00|4880|4879|4881|4880|4881|4880|4879|4879|5013
1727695800000|2024-09-30 11:30:00|4879|4878|4881|4880|4882|4881|4879|4878|2022
1727696100000|2024-09-30 11:35:00|4882|4881|4882|4881|4884|4882|4882|4880|3575
1727696400000|2024-09-30 11:40:00|4883|4882|4882|4881|4883|4882|4882|4881|1928
1727696700000|2024-09-30 11:45:00|4881|4880|4882|4881|4882|4881|4879|4878|11919
1727697000000|2024-09-30 11:50:00|4883|4882|4885|4884|4889|4887|4882|4881|2423
1727697300000|2024-09-30 11:55:00|4886|4885|4886|4884|4888|4887|4885|4884|3808
1727697600000|2024-09-30 12:00:00|4887|4885|4888|4887|4889|4888|4887|4885|3529
1727697900000|2024-09-30 12:05:00|4887|4885|4884|4883|4887|4886|4884|4882|3144
1727698200000|2024-09-30 12:10:00|4885|4882|4888|4887|4889|4887|4884|4882|4331
1727698500000|2024-09-30 12:15:00|4887|4886|4885|4884|4887|4886|4883|4882|3382
1727698800000|2024-09-30 12:20:00|4884|4883|4885|4884|4885|4884|4884|4883|1763
1727699100000|2024-09-30 12:25:00|4884|4883|4886|4885|4886|4885|4884|4883|6998
1727699400000|2024-09-30 12:30:00|4887|4886|4886|4884|4887|4886|4884|4883|413155
1727699700000|2024-09-30 12:35:00|4885|4885|4883|4882|4885|4885|4883|4882|410215
1727700000000|2024-09-30 12:40:00|4882|4881|4887|4885|4887|4886|4882|4881|2879
1727700300000|2024-09-30 12:45:00|4886|4886|4889|4888|4890|4889|4886|4885|7362
1727700600000|2024-09-30 12:50:00|4890|4889|4890|4889|4892|4891|4888|4887|3573
1727700900000|2024-09-30 12:55:00|4889|4888|4888|4887|4889|4888|4887|4886|2194
1727701200000|2024-09-30 13:00:00|4890|4888|4889|4888|4893|4892|4889|4887|7893
1727701500000|2024-09-30 13:05:00|4891|4887|4888|4887|4891|4890|4888|4887|4633
1727701800000|2024-09-30 13:10:00|4889|4888|4886|4885|4889|4888|4886|4884|7270
1727702100000|2024-09-30 13:15:00|4885|4884|4888|4887|4889|4888|4885|4884|4097
1727702400000|2024-09-30 13:20:00|4889|4886|4888|4887|4889|4887|4886|4885|4588
1727702700000|2024-09-30 13:25:00|4889|4888|4889|4888|4889|4888|4887|4886|7840
1727703000000|2024-09-30 13:30:00|4890|4889|4884|4883|4894|4893|4884|4882|7778
1727703300000|2024-09-30 13:35:00|4885|4884|4870|4869|4886|4885|4870|4869|8565
1727703600000|2024-09-30 13:40:00|4871|4870|4877|4876|4878|4877|4871|4869|9676
1727703900000|2024-09-30 13:45:00|4876|4875|4875|4874|4877|4876|4869|4867|8213
1727704200000|2024-09-30 13:50:00|4874|4873|4873|4872|4875|4874|4871|4870|5768
1727704500000|2024-09-30 13:55:00|4874|4873|4875|4873|4876|4875|4871|4869|7706
1727704800000|2024-09-30 14:00:00|4874|4874|4873|4872|4876|4875|4871|4870|6833
1727705100000|2024-09-30 14:05:00|4872|4871|4873|4872|4876|4874|4872|4871|9033
1727705400000|2024-09-30 14:10:00|4872|4871|4871|4870|4873|4872|4869|4868|7351
1727705700000|2024-09-30 14:15:00|4870|4869|4870|4869|4873|4872|4869|4868|9827
1727706000000|2024-09-30 14:20:00|4871|4870|4870|4869|4871|4870|4869|4868|14259
1727706300000|2024-09-30 14:25:00|4869|4868|4872|4870|4873|4872|4869|4868|6623
1727706600000|2024-09-30 14:30:00|4873|4871|4871|4870|4875|4874|4871|4870|7371
1727706900000|2024-09-30 14:35:00|4872|4871|4867|4866|4872|4871|4866|4865|6108
1727707200000|2024-09-30 14:40:00|4866|4865|4865|4864|4867|4866|4865|4864|7561
1727707500000|2024-09-30 14:45:00|4866|4865|4867|4866|4869|4868|4866|4865|5585
1727707800000|2024-09-30 14:50:00|4866|4865|4863|4862|4866|4865|4862|4861|10733
1727708100000|2024-09-30 14:55:00|4862|4861|4861|4860|4863|4862|4860|4859|10462
1727708400000|2024-09-30 15:00:00|4862|4861|4860|4859|4865|4864|4860|4859|10996
1727708700000|2024-09-30 15:05:00|4861|4858|4854|4853|4861|4858|4854|4853|6202
1727709000000|2024-09-30 15:10:00|4853|4852|4853|4852|4854|4853|4852|4851|6559
1727709300000|2024-09-30 15:15:00|4854|4853|4854|4853|4854|4853|4852|4851|11691
1727709600000|2024-09-30 15:20:00|4855|4854|4853|4852|4855|4854|4853|4852|9114
1727709900000|2024-09-30 15:25:00|4852|4851|4852|4850|4852|4851|4848|4847|11201
1727766000000|2024-10-01 07:00:00|4838|4835|4855|4854|4856|4854|4836|4833|42118
1727766300000|2024-10-01 07:05:00|4856|4855|4863|4861|4863|4861|4855|4853|32077
1727766600000|2024-10-01 07:10:00|4865|4863|4866|4865|4869|4867|4862|4860|6867
1727766900000|2024-10-01 07:15:00|4867|4866|4860|4859|4868|4867|4851|4850|5819
1727767200000|2024-10-01 07:20:00|4861|4860|4867|4866|4868|4866|4859|4858|6119
1727767500000|2024-10-01 07:25:00|4868|4865|4869|4867|4869|4868|4860|4859|5803
1727767800000|2024-10-01 07:30:00|4870|4868|4867|4865|4872|4870|4866|4864|5335
1727768100000|2024-10-01 07:35:00|4866|4864|4867|4866|4868|4867|4865|4864|9392
1727768400000|2024-10-01 07:40:00|4866|4865|4869|4867|4871|4869|4865|4863|2245
1727768700000|2024-10-01 07:45:00|4870|4868|4876|4874|4876|4875|4870|4868|8123
1727769000000|2024-10-01 07:50:00|4875|4873|4874|4873|4876|4875|4872|4870|2968
1727769300000|2024-10-01 07:55:00|4873|4872|4873|4872|4874|4873|4871|4870|4320
1727769600000|2024-10-01 08:00:00|4874|4873|4866|4865|4875|4874|4866|4865|3013
1727769900000|2024-10-01 08:05:00|4867|4866|4869|4867|4870|4869|4866|4865|3389
1727770200000|2024-10-01 08:10:00|4868|4866|4868|4866|4869|4867|4865|4863|33715
1727770500000|2024-10-01 08:15:00|4867|4865|4869|4868|4871|4869|4867|4865|2381
1727770800000|2024-10-01 08:20:00|4868|4866|4867|4866|4868|4866|4866|4864|3197
1727771100000|2024-10-01 08:25:00|4868|4867|4868|4866|4870|4869|4867|4866|4601
1727771400000|2024-10-01 08:30:00|4867|4867|4865|4864|4869|4868|4865|4864|7074
1727771700000|2024-10-01 08:35:00|4864|4863|4858|4857|4864|4863|4857|4855|5249
1727772000000|2024-10-01 08:40:00|4860|4858|4866|4865|4867|4866|4860|4858|3928
1727772300000|2024-10-01 08:45:00|4865|4864|4862|4861|4866|4865|4861|4859|2473
1727772600000|2024-10-01 08:50:00|4863|4862|4864|4863|4865|4864|4861|4860|3388
1727772900000|2024-10-01 08:55:00|4865|4864|4868|4866|4870|4868|4865|4864|2212
1727773200000|2024-10-01 09:00:00|4869|4867|4863|4862|4869|4868|4863|4861|3912
1727773500000|2024-10-01 09:05:00|4862|4861|4856|4855|4862|4862|4855|4854|7368
1727773800000|2024-10-01 09:10:00|4857|4856|4861|4859|4864|4863|4857|4856|5485
1727774100000|2024-10-01 09:15:00|4862|4860|4859|4857|4862|4861|4859|4857|3504
1727774400000|2024-10-01 09:20:00|4858|4858|4856|4854|4858|4858|4856|4854|1863
1727774700000|2024-10-01 09:25:00|4855|4853|4857|4856|4858|4857|4854|4853|3086
1727775000000|2024-10-01 09:30:00|4858|4855|4856|4854|4858|4855|4855|4854|7594
1727775300000|2024-10-01 09:35:00|4855|4853|4858|4857|4858|4857|4854|4853|2705
1727775600000|2024-10-01 09:40:00|4859|4858|4856|4855|4859|4858|4856|4855|4965
1727775900000|2024-10-01 09:45:00|||||||||1059
1727776200000|2024-10-01 09:50:00|4858|4857|4856|4854|4860|4859|4856|4854|2102
1727776500000|2024-10-01 09:55:00|4855|4855|4857|4856|4859|4857|4855|4854|2576
1727776800000|2024-10-01 10:00:00|4858|4857|4857|4855|4858|4857|4856|4854|3261
1727777100000|2024-10-01 10:05:00|4858|4856|4856|4855|4859|4858|4856|4855|1819
1727777400000|2024-10-01 10:10:00|4857|4854|4853|4852|4857|4854|4852|4851|3017
1727777700000|2024-10-01 10:15:00|4855|4851|4847|4845|4855|4853|4844|4843|11342
1727778000000|2024-10-01 10:20:00|4845|4843|4850|4848|4850|4848|4841|4839|6680
1727778300000|2024-10-01 10:25:00|4849|4847|4848|4847|4851|4850|4847|4845|9252
1727778600000|2024-10-01 10:30:00|4847|4846|4846|4845|4847|4846|4843|4841|11980
1727778900000|2024-10-01 10:35:00|4845|4844|4845|4844|4849|4848|4845|4843|27523
1727779200000|2024-10-01 10:40:00|4846|4845|4845|4844|4847|4846|4845|4844|3465
1727779500000|2024-10-01 10:45:00|4846|4845|4848|4846|4849|4847|4846|4845|4820
1727779800000|2024-10-01 10:50:00|4847|4845|4847|4846|4847|4846|4845|4844|4885
1727780100000|2024-10-01 10:55:00|4848|4847|4847|4846|4849|4848|4847|4846|4416
1727780400000|2024-10-01 11:00:00|4846|4845|4847|4846|4848|4847|4846|4845|5109
1727780700000|2024-10-01 11:05:00|4846|4844|4849|4848|4849|4848|4846|4844|3891
1727781000000|2024-10-01 11:10:00|4850|4849|4851|4850|4852|4851|4850|4849|2996
1727781300000|2024-10-01 11:15:00|4850|4849|4854|4853|4854|4853|4849|4848|5071
1727781600000|2024-10-01 11:20:00|4853|4852|4859|4857|4859|4858|4853|4852|14157
1727781900000|2024-10-01 11:25:00|4858|4858|4857|4856|4858|4858|4855|4854|2764
1727782200000|2024-10-01 11:30:00|4856|4855|4860|4859|4861|4860|4856|4855|3128
1727782500000|2024-10-01 11:35:00|4861|4860|4861|4860|4862|4861|4859|4858|3957
1727782800000|2024-10-01 11:40:00|4860|4859|4858|4857|4861|4860|4858|4857|1311
1727783100000|2024-10-01 11:45:00|4859|4858|4861|4860|4861|4860|4859|4857|4380
1727783400000|2024-10-01 11:50:00|4860|4859|4859|4857|4861|4860|4857|4856|3140
1727783700000|2024-10-01 11:55:00|4860|4858|4856|4855|4861|4860|4856|4855|1814
1727784000000|2024-10-01 12:00:00|4857|4856|4863|4862|4863|4862|4857|4856|2503
1727784300000|2024-10-01 12:05:00|4864|4863|4866|4865|4867|4865|4863|4862|3124
1727784600000|2024-10-01 12:10:00|4865|4863|4863|4862|4866|4865|4861|4860|6184
1727784900000|2024-10-01 12:15:00|4862|4861|4863|4862|4863|4862|4861|4860|2392
1727785200000|2024-10-01 12:20:00|4862|4861|4857|4856|4862|4861|4857|4856|3849
1727785500000|2024-10-01 12:25:00|4858|4857|4857|4856|4860|4859|4857|4856|40326
1727785800000|2024-10-01 12:30:00|4858|4857|4857|4856|4859|4857|4856|4855|3375
1727786100000|2024-10-01 12:35:00|4858|4857|4854|4853|4858|4857|4854|4853|3441
1727786400000|2024-10-01 12:40:00|4855|4854|4855|4854|4857|4856|4855|4854|3738
1727786700000|2024-10-01 12:45:00|4854|4853|4855|4854|4857|4856|4853|4852|1595
1727787000000|2024-10-01 12:50:00|4856|4855|4853|4852|4857|4856|4853|4852|3609
1727787300000|2024-10-01 12:55:00|4854|4851|4853|4852|4854|4853|4853|4851|4560
1727787600000|2024-10-01 13:00:00|4852|4851|4858|4856|4858|4856|4851|4850|5199
1727787900000|2024-10-01 13:05:00|4857|4857|4858|4857|4858|4857|4856|4855|3441
1727788200000|2024-10-01 13:10:00|4857|4856|4857|4855|4858|4857|4855|4854|3499
1727788500000|2024-10-01 13:15:00|4856|4854|4855|4854|4858|4857|4853|4852|13032
1727788800000|2024-10-01 13:20:00|4856|4855|4855|4854|4858|4857|4853|4852|4230
1727789100000|2024-10-01 13:25:00|4854|4853|4854|4853|4854|4854|4851|4849|8208
1727789400000|2024-10-01 13:30:00|4855|4856|4856|4854|4863|4861|4854|4853|18152
1727789700000|2024-10-01 13:35:00|4857|4855|4855|4854|4857|4856|4848|4847|14464
1727790000000|2024-10-01 13:40:00|4854|4853|4859|4858|4861|4860|4851|4850|10875
1727790300000|2024-10-01 13:45:00|4858|4857|4851|4850|4859|4858|4847|4846|17419
1727790600000|2024-10-01 13:50:00|4850|4849|4858|4856|4858|4857|4850|4849|13991
1727790900000|2024-10-01 13:55:00|4857|4854|4855|4853|4857|4855|4852|4851|7576
1727791200000|2024-10-01 14:00:00|4854|4852|4846|4844|4858|4856|4845|4844|17828
1727791500000|2024-10-01 14:05:00|4845|4845|4846|4844|4848|4847|4843|4842|12013
1727791800000|2024-10-01 14:10:00|4845|4845|4843|4842|4848|4847|4841|4840|9488
1727792100000|2024-10-01 14:15:00|4842|4841|4843|4842|4846|4845|4839|4838|10673
1727792400000|2024-10-01 14:20:00|4844|4843|4847|4846|4848|4847|4843|4842|15719
1727792700000|2024-10-01 14:25:00|4848|4845|4852|4851|4852|4851|4845|4844|13719
1727793000000|2024-10-01 14:30:00|4851|4850|4852|4850|4852|4851|4849|4848|6071
1727793300000|2024-10-01 14:35:00|4851|4849|4854|4853|4855|4854|4849|4847|10044
1727793600000|2024-10-01 14:40:00|4855|4854|4859|4858|4859|4858|4854|4853|10929
1727793900000|2024-10-01 14:45:00|4858|4857|4859|4857|4861|4860|4855|4854|90407
1727794200000|2024-10-01 14:50:00|4858|4856|4862|4861|4865|4864|4858|4856|7973
1727794500000|2024-10-01 14:55:00|4863|4862|4865|4864|4865|4864|4862|4861|10371
1727794800000|2024-10-01 15:00:00|4864|4863|4864|4863|4865|4864|4861|4860|12221
1727795100000|2024-10-01 15:05:00|4865|4862|4864|4863|4867|4865|4863|4862|8741
1727795400000|2024-10-01 15:10:00|4865|4864|4866|4865|4867|4866|4861|4860|15980
1727795700000|2024-10-01 15:15:00|4865|4864|4868|4867|4869|4868|4865|4864|7483
1727796000000|2024-10-01 15:20:00|4867|4866|4867|4866|4871|4870|4866|4865|14605
1727796300000|2024-10-01 15:25:00|4866|4865|4861|4860|4867|4866|4861|4860|23671
1727852400000|2024-10-02 07:00:00|4884|4880|4894|4893|4895|4893|4875|4872|25612
1727852700000|2024-10-02 07:05:00|4895|4891|4862|4860|4895|4891|4860|4859|25097
1727853000000|2024-10-02 07:10:00|4861|4859|4869|4868|4871|4869|4856|4855|17071
1727853300000|2024-10-02 07:15:00|4870|4869|4871|4870|4876|4875|4868|4867|7856
1727853600000|2024-10-02 07:20:00|4872|4871|4871|4869|4873|4872|4867|4866|5977
1727853900000|2024-10-02 07:25:00|4873|4871|4872|4871|4873|4871|4866|4864|8808
1727854200000|2024-10-02 07:30:00|4874|4872|4876|4874|4880|4878|4871|4870|9415
1727854500000|2024-10-02 07:35:00|4875|4873|4869|4868|4875|4873|4869|4868|6042
1727854800000|2024-10-02 07:40:00|4868|4867|4877|4875|4877|4875|4868|4867|6023
1727855100000|2024-10-02 07:45:00|4876|4874|4872|4871|4876|4874|4868|4867|14318
1727855400000|2024-10-02 07:50:00|4873|4872|4872|4870|4874|4873|4869|4868|4678
1727855700000|2024-10-02 07:55:00|4871|4871|4874|4872|4875|4873|4870|4869|3388
1727856000000|2024-10-02 08:00:00|4875|4874|4878|4877|4878|4877|4870|4869|9251
1727856300000|2024-10-02 08:05:00|4879|4878|4878|4877|4880|4879|4876|4875|7807
1727856600000|2024-10-02 08:10:00|4879|4878|4878|4877|4880|4879|4876|4875|8274
1727856900000|2024-10-02 08:15:00|4879|4878|4876|4874|4883|4882|4875|4874|17373
1727857200000|2024-10-02 08:20:00|4875|4873|4870|4869|4875|4873|4869|4868|9563
1727857500000|2024-10-02 08:25:00|4869|4868|4868|4867|4869|4868|4865|4864|6139
1727857800000|2024-10-02 08:30:00|4867|4866|4863|4862|4867|4866|4863|4862|5831
1727858100000|2024-10-02 08:35:00|4864|4863|4866|4864|4869|4867|4864|4863|3572
1727858400000|2024-10-02 08:40:00|4867|4865|4870|4869|4870|4869|4866|4865|7835
1727858700000|2024-10-02 08:45:00|4871|4870|4865|4864|4873|4872|4865|4864|7738
1727859000000|2024-10-02 08:50:00|4866|4865|4868|4867|4868|4867|4865|4864|3881
1727859300000|2024-10-02 08:55:00|4866|4865|4868|4867|4868|4867|4866|4865|7124
1727859600000|2024-10-02 09:00:00|4869|4866|4861|4860|4870|4869|4861|4860|12925
1727859900000|2024-10-02 09:05:00|4860|4859|4858|4857|4861|4860|4858|4857|9664
1727860200000|2024-10-02 09:10:00|4856|4855|4857|4856|4857|4856|4855|4854|5340
1727860500000|2024-10-02 09:15:00|4858|4857|4856|4855|4858|4857|4855|4854|5846
1727860800000|2024-10-02 09:20:00|4857|4856|4862|4861|4862|4861|4856|4855|8545
1727861100000|2024-10-02 09:25:00|4861|4860|4864|4863|4864|4863|4861|4860|5970
1727861400000|2024-10-02 09:30:00|4865|4864|4857|4856|4866|4864|4855|4854|4909
1727861700000|2024-10-02 09:35:00|4858|4857|4857|4856|4858|4857|4856|4855|5431
1727862000000|2024-10-02 09:40:00|4858|4857|4858|4857|4861|4860|4856|4855|5289
1727862300000|2024-10-02 09:45:00|4859|4858|4855|4854|4859|4858|4855|4854|4995
1727862600000|2024-10-02 09:50:00|4854|4853|4854|4853|4855|4854|4851|4850|8173
1727862900000|2024-10-02 09:55:00|4852|4851|4852|4851|4853|4852|4851|4850|4931
1727863200000|2024-10-02 10:00:00|4853|4852|4850|4849|4853|4852|4849|4848|4754
1727863500000|2024-10-02 10:05:00|4849|4848|4854|4853|4855|4854|4849|4848|7130
1727863800000|2024-10-02 10:10:00|4853|4852|4852|4851|4854|4853|4852|4851|4534
1727864100000|2024-10-02 10:15:00|4851|4850|4854|4853|4855|4854|4851|4850|4462
1727864400000|2024-10-02 10:20:00|4853|4852|4857|4856|4858|4856|4853|4852|4613
1727864700000|2024-10-02 10:25:00|4858|4857|4856|4855|4860|4858|4856|4855|5325
1727865000000|2024-10-02 10:30:00|4857|4856|4859|4857|4859|4858|4856|4855|3223
1727865300000|2024-10-02 10:35:00|4860|4858|4860|4859|4862|4861|4859|4858|2574
1727865600000|2024-10-02 10:40:00|4861|4861|4861|4860|4864|4862|4861|4860|2972
1727865900000|2024-10-02 10:45:00|4862|4859|4862|4860|4864|4863|4861|4859|5703
1727866200000|2024-10-02 10:50:00|4863|4861|4863|4862|4864|4863|4863|4861|5979
1727866500000|2024-10-02 10:55:00|4862|4861|4863|4862|4863|4862|4862|4861|3715
1727866800000|2024-10-02 11:00:00|4864|4863|4863|4862|4864|4863|4862|4861|4825
1727867100000|2024-10-02 11:05:00|4862|4861|4862|4861|4862|4862|4861|4860|3104
1727867400000|2024-10-02 11:10:00|4863|4862|4864|4863|4864|4863|4862|4861|5984
1727867700000|2024-10-02 11:15:00|||||||||205529
1727868000000|2024-10-02 11:20:00|4862|4861|4862|4861|4862|4861|4860|4859|8463
1727868300000|2024-10-02 11:25:00|4863|4862|4863|4862|4865|4864|4862|4861|58583
1727868600000|2024-10-02 11:30:00|4864|4863|4861|4860|4864|4863|4860|4859|2959
1727868900000|2024-10-02 11:35:00|4860|4859|4859|4858|4860|4859|4858|4857|4184
1727869200000|2024-10-02 11:40:00|4858|4857|4855|4854|4859|4858|4855|4854|7724
1727869500000|2024-10-02 11:45:00|4856|4855|4854|4853|4857|4856|4854|4853|3351
1727869800000|2024-10-02 11:50:00|4855|4854|4851|4850|4855|4854|4851|4850|6387
1727870100000|2024-10-02 11:55:00|4852|4849|4849|4848|4852|4849|4849|4848|3669
1727870400000|2024-10-02 12:00:00|4850|4849|4851|4849|4853|4852|4849|4848|10133
1727870700000|2024-10-02 12:05:00|4850|4850|4850|4849|4851|4850|4848|4847|10612
1727871000000|2024-10-02 12:10:00|4851|4850|4857|4855|4857|4855|4851|4850|2093
1727871300000|2024-10-02 12:15:00|4855|4854|4853|4852|4855|4854|4853|4852|4829
1727871600000|2024-10-02 12:20:00|4852|4851|4851|4850|4853|4852|4851|4850|7668
1727871900000|2024-10-02 12:25:00|4849|4848|4848|4847|4849|4848|4848|4847|5433
1727872200000|2024-10-02 12:30:00|4849|4848|4849|4848|4849|4848|4847|4846|7769
1727872500000|2024-10-02 12:35:00|4850|4849|4852|4851|4852|4851|4849|4848|3898
1727872800000|2024-10-02 12:40:00|4853|4852|4852|4851|4853|4852|4851|4850|2800
1727873100000|2024-10-02 12:45:00|4851|4850|4852|4851|4852|4851|4851|4850|3604
1727873400000|2024-10-02 12:50:00|4854|4853|4857|4856|4857|4856|4854|4853|3348
1727873700000|2024-10-02 12:55:00|4856|4855|4856|4855|4857|4856|4853|4852|11009
1727874000000|2024-10-02 13:00:00|4858|4857|4852|4851|4861|4859|4852|4851|10022
1727874300000|2024-10-02 13:05:00|4851|4850|4849|4848|4851|4850|4848|4847|4944
1727874600000|2024-10-02 13:10:00|4850|4849|4846|4845|4851|4850|4846|4845|4436
1727874900000|2024-10-02 13:15:00|4847|4846|4846|4845|4847|4846|4845|4844|3596
1727875200000|2024-10-02 13:20:00|4847|4846|4845|4844|4849|4848|4845|4844|4948
1727875500000|2024-10-02 13:25:00|4844|4843|4845|4844|4848|4847|4844|4843|14818
1727875800000|2024-10-02 13:30:00|4846|4845|4837|4836|4846|4845|4834|4833|20370
1727876100000|2024-10-02 13:35:00|4838|4837|4840|4839|4846|4845|4838|4837|11018
1727876400000|2024-10-02 13:40:00|4839|4838|4844|4843|4848|4847|4839|4838|21790
1727876700000|2024-10-02 13:45:00|4845|4844|4849|4848|4849|4848|4842|4841|10520
1727877000000|2024-10-02 13:50:00|4848|4847|4849|4848|4852|4851|4848|4847|11514
1727877300000|2024-10-02 13:55:00|4848|4847|4850|4848|4853|4852|4848|4847|10851
1727877600000|2024-10-02 14:00:00|4849|4847|4846|4844|4849|4847|4843|4841|43603
1727877900000|2024-10-02 14:05:00|4845|4845|4839|4838|4847|4846|4839|4838|15120
1727878200000|2024-10-02 14:10:00|4840|4839|4840|4839|4842|4841|4838|4837|9175
1727878500000|2024-10-02 14:15:00|4839|4838|4837|4836|4839|4838|4837|4836|18116
1727878800000|2024-10-02 14:20:00|4836|4835|4834|4833|4836|4835|4829|4828|12183
1727879100000|2024-10-02 14:25:00|4835|4834|4840|4839|4843|4842|4835|4834|12407
1727879400000|2024-10-02 14:30:00|4839|4838|4846|4845|4847|4846|4839|4838|9754
1727879700000|2024-10-02 14:35:00|4845|4844|4844|4843|4846|4845|4844|4843|8163
1727880000000|2024-10-02 14:40:00|4845|4844|4846|4845|4848|4847|4844|4843|8183
1727880300000|2024-10-02 14:45:00|4845|4844|4848|4847|4848|4847|4844|4843|8866
1727880600000|2024-10-02 14:50:00|4847|4846|4842|4840|4848|4847|4841|4840|11697
1727880900000|2024-10-02 14:55:00|4844|4841|4845|4844|4846|4845|4843|4841|7554
1727881200000|2024-10-02 15:00:00|4844|4843|4845|4844|4845|4844|4843|4842|9324
1727881500000|2024-10-02 15:05:00|4844|4843|4843|4842|4844|4843|4843|4842|7658
1727881800000|2024-10-02 15:10:00|4844|4843|4839|4838|4845|4844|4839|4838|16865
1727882100000|2024-10-02 15:15:00|4838|4837|4844|4843|4844|4843|4838|4837|8584
1727882400000|2024-10-02 15:20:00|4843|4842|4842|4841|4844|4843|4842|4841|13316
1727882700000|2024-10-02 15:25:00|4843|4842|4844|4843|4845|4844|4842|4841|17061
1727938800000|2024-10-03 07:00:00|4880|4876|4865|4863|4880|4876|4857|4852|11035
1727939100000|2024-10-03 07:05:00|4866|4864|4863|4861|4876|4872|4862|4861|5688
1727939400000|2024-10-03 07:10:00|4865|4863|4872|4870|4874|4872|4865|4862|4442
1727939700000|2024-10-03 07:15:00|4870|4871|4869|4868|4875|4873|4868|4867|5185
1727940000000|2024-10-03 07:20:00|4870|4867|4871|4870|4872|4871|4866|4865|3946
1727940300000|2024-10-03 07:25:00|4870|4869|4877|4875|4877|4875|4870|4868|3763
1727940600000|2024-10-03 07:30:00|4876|4876|4868|4867|4879|4878|4868|4866|4695
1727940900000|2024-10-03 07:35:00|4867|4866|4862|4861|4869|4867|4860|4859|7719
1727941200000|2024-10-03 07:40:00|4863|4860|4864|4862|4867|4865|4861|4860|7375
1727941500000|2024-10-03 07:45:00|4867|4865|4862|4861|4872|4870|4862|4861|5690
1727941800000|2024-10-03 07:50:00|4863|4860|4877|4875|4877|4875|4862|4860|4039
1727942100000|2024-10-03 07:55:00|4876|4874|4870|4869|4876|4874|4870|4868|2827
1727942400000|2024-10-03 08:00:00|4869|4868|4866|4865|4870|4868|4865|4863|3002
1727942700000|2024-10-03 08:05:00|4865|4864|4871|4869|4871|4869|4864|4862|2390
1727943000000|2024-10-03 08:10:00|4872|4870|4869|4867|4874|4872|4865|4863|5841
1727943300000|2024-10-03 08:15:00|4867|4865|4868|4867|4869|4867|4864|4862|7183
1727943600000|2024-10-03 08:20:00|4866|4866|4864|4862|4866|4866|4861|4859|4561
1727943900000|2024-10-03 08:25:00|4863|4861|4863|4861|4864|4863|4861|4860|2689
1727944200000|2024-10-03 08:30:00|4864|4862|4862|4861|4866|4865|4861|4860|4129
1727944500000|2024-10-03 08:35:00|4861|4860|4865|4864|4865|4864|4861|4860|6065
1727944800000|2024-10-03 08:40:00|4866|4863|4864|4862|4868|4867|4862|4860|3530
1727945100000|2024-10-03 08:45:00|4863|4861|4864|4862|4867|4865|4862|4860|18393
1727945400000|2024-10-03 08:50:00|4865|4863|4868|4866|4869|4867|4864|4863|2118
1727945700000|2024-10-03 08:55:00|4867|4865|4869|4868|4870|4869|4864|4863|2466
1727946000000|2024-10-03 09:00:00|4868|4867|4861|4859|4869|4868|4859|4858|8606
1727946300000|2024-10-03 09:05:00|4860|4858|4860|4858|4860|4858|4856|4854|5212
1727946600000|2024-10-03 09:10:00|4861|4859|4857|4855|4861|4860|4857|4855|3907
1727946900000|2024-10-03 09:15:00|4856|4856|4859|4858|4861|4859|4856|4855|2134
1727947200000|2024-10-03 09:20:00|4860|4857|4860|4859|4861|4860|4859|4857|2830
1727947500000|2024-10-03 09:25:00|4861|4858|4861|4860|4861|4860|4859|4858|1319
1727947800000|2024-10-03 09:30:00|4862|4861|4861|4860|4864|4863|4861|4859|2757
1727948100000|2024-10-03 09:35:00|4860|4859|4860|4858|4861|4860|4858|4857|3198
1727948400000|2024-10-03 09:40:00|4858|4859|4858|4857|4859|4859|4856|4855|3039
1727948700000|2024-10-03 09:45:00|4859|4858|4856|4855|4859|4858|4855|4854|4879
1727949000000|2024-10-03 09:50:00|4855|4854|4859|4858|4860|4859|4855|4854|4949
1727949300000|2024-10-03 09:55:00|4860|4859|4858|4857|4860|4859|4857|4856|2632
1727949600000|2024-10-03 10:00:00|4859|4858|4860|4858|4862|4861|4859|4858|6305
1727949900000|2024-10-03 10:05:00|4859|4857|4859|4858|4860|4859|4855|4854|2414
1727950200000|2024-10-03 10:10:00|4860|4857|4859|4857|4860|4859|4858|4856|4827
1727950500000|2024-10-03 10:15:00|4860|4859|4859|4858|4860|4859|4859|4857|6184
1727950800000|2024-10-03 10:20:00|4858|4857|4858|4857|4859|4858|4858|4857|2917
1727951100000|2024-10-03 10:25:00|4859|4858|4856|4854|4859|4858|4855|4854|3927
1727951400000|2024-10-03 10:30:00|4855|4855|4856|4854|4856|4855|4854|4853|3111
1727951700000|2024-10-03 10:35:00|4855|4855|4856|4855|4857|4856|4855|4853|1455
1727952000000|2024-10-03 10:40:00|4857|4854|4855|4854|4857|4856|4854|4853|1644
1727952300000|2024-10-03 10:45:00|4856|4855|4857|4856|4857|4856|4855|4854|2567
1727952600000|2024-10-03 10:50:00|4858|4857|4859|4857|4859|4858|4858|4857|3281
1727952900000|2024-10-03 10:55:00|4858|4858|4859|4858|4859|4858|4858|4857|1243
1727953200000|2024-10-03 11:00:00|4860|4859|4863|4861|4863|4862|4859|4858|6609
1727953500000|2024-10-03 11:05:00|4862|4860|4861|4859|4863|4862|4861|4859|6255
1727953800000|2024-10-03 11:10:00|4860|4858|4860|4858|4860|4859|4859|4858|2848
1727954100000|2024-10-03 11:15:00|4859|4857|4861|4859|4861|4860|4859|4857|5137
1727954400000|2024-10-03 11:20:00|4860|4860|4859|4858|4861|4860|4859|4858|5851
1727954700000|2024-10-03 11:25:00|4860|4859|4863|4861|4865|4863|4859|4858|5947
1727955000000|2024-10-03 11:30:00|4864|4862|4862|4860|4864|4863|4862|4860|3684
1727955300000|2024-10-03 11:35:00|4863|4861|4861|4859|4863|4862|4860|4859|3638
1727955600000|2024-10-03 11:40:00|4860|4860|4859|4858|4861|4860|4859|4858|4516
1727955900000|2024-10-03 11:45:00|4858|4857|4856|4855|4858|4857|4855|4854|1983
1727956200000|2024-10-03 11:50:00|4855|4854|4857|4856|4858|4857|4855|4854|1525
1727956500000|2024-10-03 11:55:00|4856|4855|4857|4855|4858|4857|4856|4855|2171
1727956800000|2024-10-03 12:00:00|4856|4854|4857|4856|4857|4856|4855|4853|5605
1727957100000|2024-10-03 12:05:00|4858|4857|4855|4853|4858|4857|4854|4853|1835
1727957400000|2024-10-03 12:10:00|4856|4854|4859|4857|4859|4857|4855|4853|2149
1727957700000|2024-10-03 12:15:00|4858|4856|4852|4851|4858|4857|4851|4849|5463
1727958000000|2024-10-03 12:20:00|4851|4850|4851|4850|4852|4851|4851|4849|5488
1727958300000|2024-10-03 12:25:00|4852|4849|4851|4849|4852|4850|4850|4848|3735
1727958600000|2024-10-03 12:30:00|4850|4850|4846|4845|4853|4851|4846|4845|7499
1727958900000|2024-10-03 12:35:00|4845|4844|4845|4843|4847|4845|4841|4840|40897
1727959200000|2024-10-03 12:40:00|4844|4844|4845|4843|4848|4847|4844|4843|6463
1727959500000|2024-10-03 12:45:00|4844|4842|4842|4841|4844|4843|4842|4841|9068
1727959800000|2024-10-03 12:50:00|4843|4842|4846|4845|4846|4845|4842|4840|12802
1727960100000|2024-10-03 12:55:00|4845|4844|4840|4839|4846|4844|4840|4839|5851
1727960400000|2024-10-03 13:00:00|4841|4840|4844|4843|4844|4843|4840|4840|4538
1727960700000|2024-10-03 13:05:00|4845|4842|4843|4842|4848|4847|4842|4841|23225
1727961000000|2024-10-03 13:10:00|4844|4843|4840|4839|4844|4843|4840|4839|4657
1727961300000|2024-10-03 13:15:00|4841|4840|4834|4833|4841|4840|4834|4833|3646
1727961600000|2024-10-03 13:20:00|4833|4832|4836|4834|4838|4837|4831|4830|5155
1727961900000|2024-10-03 13:25:00|4835|4835|4836|4834|4836|4835|4834|4832|4633
1727962200000|2024-10-03 13:30:00|4835|4835|4825|4824|4838|4836|4825|4823|12360
1727962500000|2024-10-03 13:35:00|4824|4823|4818|4817|4825|4824|4818|4816|14227
1727962800000|2024-10-03 13:40:00|4817|4815|4817|4816|4822|4820|4816|4815|12444
1727963100000|2024-10-03 13:45:00|4815|4814|4820|4818|4821|4819|4814|4812|8281
1727963400000|2024-10-03 13:50:00|4818|4819|4817|4816|4819|4819|4815|4814|13325
1727963700000|2024-10-03 13:55:00|4816|4815|4817|4815|4820|4819|4816|4815|7570
1727964000000|2024-10-03 14:00:00|4815|4813|4821|4819|4821|4820|4812|4810|13261
1727964300000|2024-10-03 14:05:00|4819|4818|4821|4820|4821|4820|4816|4815|9270
1727964600000|2024-10-03 14:10:00|4822|4821|4809|4807|4824|4823|4808|4806|14962
1727964900000|2024-10-03 14:15:00|4808|4806|4804|4802|4809|4808|4803|4802|15779
1727965200000|2024-10-03 14:20:00|4805|4804|4807|4806|4808|4807|4804|4803|10083
1727965500000|2024-10-03 14:25:00|4808|4807|4801|4799|4808|4807|4800|4799|11803
1727965800000|2024-10-03 14:30:00|4800|4800|4809|4807|4810|4808|4800|4799|14422
1727966100000|2024-10-03 14:35:00|4810|4808|4809|4808|4812|4811|4806|4805|9022
1727966400000|2024-10-03 14:40:00|4810|4809|4809|4807|4810|4809|4806|4805|9680
1727966700000|2024-10-03 14:45:00|4810|4808|4803|4802|4810|4809|4801|4800|13162
1727967000000|2024-10-03 14:50:00|4804|4803|4811|4810|4811|4810|4802|4801|13004
1727967300000|2024-10-03 14:55:00|4810|4809|4808|4806|4811|4810|4807|4806|13737
1727967600000|2024-10-03 15:00:00|4807|4805|4802|4800|4808|4805|4800|4799|12099
1727967900000|2024-10-03 15:05:00|4801|4801|4800|4799|4803|4802|4799|4798|17343
1727968200000|2024-10-03 15:10:00|4799|4798|4799|4797|4800|4799|4797|4796|12499
1727968500000|2024-10-03 15:15:00|4800|4798|4797|4796|4801|4799|4797|4796|19448
1727968800000|2024-10-03 15:20:00|4798|4797|4800|4799|4801|4800|4797|4796|19765
1727969100000|2024-10-03 15:25:00|4801|4800|4800|4799|4802|4801|4799|4798|14056
1728025200000|2024-10-04 07:00:00|4789|4785|4779|4777|4789|4786|4778|4775|6799
1728025500000|2024-10-04 07:05:00|4778|4776|4776|4775|4787|4786|4776|4775|8223
1728025800000|2024-10-04 07:10:00|4775|4774|4779|4777|4779|4777|4770|4769|11975
1728026100000|2024-10-04 07:15:00|4781|4779|4784|4782|4789|4787|4779|4778|7621
1728026400000|2024-10-04 07:20:00|4785|4783|4787|4785|4787|4786|4782|4780|4412
1728026700000|2024-10-04 07:25:00|4788|4786|4789|4787|4792|4791|4786|4785|10338
1728027000000|2024-10-04 07:30:00|4788|4785|4788|4786|4789|4788|4785|4783|9678
1728027300000|2024-10-04 07:35:00|4787|4787|4787|4786|4789|4788|4786|4784|5867
1728027600000|2024-10-04 07:40:00|4786|4785|4788|4787|4788|4787|4783|4782|5134
1728027900000|2024-10-04 07:45:00|4789|4788|4783|4782|4789|4788|4782|4780|5742
1728028200000|2024-10-04 07:50:00|4784|4784|4786|4785|4786|4785|4783|4782|4483
1728028500000|2024-10-04 07:55:00|4785|4784|4783|4782|4785|4784|4778|4777|15596
1728028800000|2024-10-04 08:00:00|4782|4781|4782|4780|4786|4784|4778|4777|8371
1728029100000|2024-10-04 08:05:00|4781|4781|4779|4778|4782|4781|4778|4777|6617
1728029400000|2024-10-04 08:10:00|4778|4777|4781|4780|4781|4780|4778|4777|5100
1728029700000|2024-10-04 08:15:00|4782|4781|4781|4780|4782|4781|4778|4776|4883
1728030000000|2024-10-04 08:20:00|4782|4781|4785|4783|4790|4789|4782|4781|4265
1728030300000|2024-10-04 08:25:00|4786|4784|4787|4785|4788|4786|4783|4782|6283
1728030600000|2024-10-04 08:30:00|4784|4782|4779|4777|4786|4784|4777|4775|6689
1728030900000|2024-10-04 08:35:00|4778|4776|4780|4779|4780|4779|4775|4773|5745
1728031200000|2024-10-04 08:40:00|4779|4778|4776|4774|4779|4778|4775|4774|6137
1728031500000|2024-10-04 08:45:00|4775|4772|4772|4771|4776|4773|4771|4769|34921
1728031800000|2024-10-04 08:50:00|4773|4770|4775|4774|4775|4774|4772|4770|3984
1728032100000|2024-10-04 08:55:00|4773|4772|4772|4770|4774|4773|4770|4769|7520
1728032400000|2024-10-04 09:00:00|4771|4769|4771|4770|4774|4773|4770|4769|8763
1728032700000|2024-10-04 09:05:00|4772|4771|4779|4778|4779|4778|4772|4771|2696
1728033000000|2024-10-04 09:10:00|4780|4779|4778|4777|4780|4779|4778|4777|4032
1728033300000|2024-10-04 09:15:00|4779|4778|4781|4780|4783|4782|4779|4778|4134
1728033600000|2024-10-04 09:20:00|4782|4781|4782|4780|4785|4784|4781|4780|3429
1728033900000|2024-10-04 09:25:00|4781|4781|4782|4781|4784|4783|4781|4780|6357
1728034200000|2024-10-04 09:30:00|4781|4780|4778|4777|4782|4781|4778|4777|6229
1728034500000|2024-10-04 09:35:00|4779|4778|4779|4778|4780|4779|4778|4777|2258
1728034800000|2024-10-04 09:40:00|4780|4779|4779|4778|4780|4779|4779|4778|6681
1728035100000|2024-10-04 09:45:00|4780|4779|4779|4778|4780|4779|4776|4775|5157
1728035400000|2024-10-04 09:50:00|4778|4777|4776|4775|4778|4777|4776|4775|6238
1728035700000|2024-10-04 09:55:00|4777|4776|4774|4773|4777|4776|4774|4773|5799
1728036000000|2024-10-04 10:00:00|4775|4774|4771|4770|4775|4774|4771|4770|6052
1728036300000|2024-10-04 10:05:00|4772|4771|4771|4770|4772|4771|4770|4769|9504
1728036600000|2024-10-04 10:10:00|4772|4771|4772|4771|4774|4773|4771|4769|4589
1728036900000|2024-10-04 10:15:00|4771|4770|4772|4771|4772|4771|4770|4769|4460
1728037200000|2024-10-04 10:20:00|4773|4772|4775|4773|4775|4774|4773|4772|6307
1728037500000|2024-10-04 10:25:00|4774|4774|4774|4773|4775|4774|4773|4771|2330
1728037800000|2024-10-04 10:30:00|4773|4772|4772|4770|4774|4773|4770|4769|4561
1728038100000|2024-10-04 10:35:00|4771|4769|4774|4773|4774|4773|4770|4769|7342
1728038400000|2024-10-04 10:40:00|4773|4772|4771|4770|4773|4772|4770|4769|5262
1728038700000|2024-10-04 10:45:00|4772|4771|4772|4771|4772|4771|4772|4771|373
1728039000000|2024-10-04 10:50:00|4770|4769|4770|4769|4771|4770|4768|4767|6228
1728039300000|2024-10-04 10:55:00|4771|4770|4771|4770|4771|4770|4769|4768|6034
1728039600000|2024-10-04 11:00:00|4772|4771|4772|4771|4773|4772|4768|4767|7276
1728039900000|2024-10-04 11:05:00|4773|4772|4775|4774|4775|4774|4772|4771|2834
1728040200000|2024-10-04 11:10:00|4774|4773|4773|4772|4774|4773|4772|4771|2838
1728040500000|2024-10-04 11:15:00|4774|4771|4774|4773|4774|4773|4774|4771|991
1728040800000|2024-10-04 11:20:00|4773|4772|4773|4772|4775|4774|4771|4770|5606
1728041100000|2024-10-04 11:25:00|4772|4771|4771|4769|4772|4771|4771|4769|2210
1728041400000|2024-10-04 11:30:00|4772|4770|4772|4771|4772|4771|4771|4770|3551
1728041700000|2024-10-04 11:35:00|4771|4770|4771|4770|4772|4771|4770|4769|6844
1728042000000|2024-10-04 11:40:00|4770|4769|4765|4764|4770|4769|4765|4764|4850
1728042300000|2024-10-04 11:45:00|4764|4763|4764|4763|4766|4765|4763|4762|4267
1728042600000|2024-10-04 11:50:00|4765|4764|4767|4766|4767|4766|4764|4763|5410
1728042900000|2024-10-04 11:55:00|4768|4767|4767|4766|4768|4767|4767|4766|5409
1728043200000|2024-10-04 12:00:00|4766|4765|4764|4763|4766|4765|4762|4761|2654
1728043500000|2024-10-04 12:05:00|4765|4764|4767|4766|4768|4767|4765|4764|3390
1728043800000|2024-10-04 12:10:00|4768|4767|4770|4769|4770|4769|4768|4767|1980
1728044100000|2024-10-04 12:15:00|4771|4770|4772|4770|4774|4773|4771|4770|2531
1728044400000|2024-10-04 12:20:00|4773|4771|4776|4774|4776|4774|4773|4771|1500
1728044700000|2024-10-04 12:25:00|4775|4775|4773|4771|4776|4775|4772|4771|3361
1728045000000|2024-10-04 12:30:00|4780|4773|4766|4764|4780|4776|4766|4764|11525
1728045300000|2024-10-04 12:35:00|4767|4765|4771|4769|4771|4770|4763|4761|8455
1728045600000|2024-10-04 12:40:00|4770|4767|4771|4770|4772|4771|4766|4765|6593
1728045900000|2024-10-04 12:45:00|4770|4769|4772|4771|4772|4771|4768|4766|7326
1728046200000|2024-10-04 12:50:00|4770|4768|4767|4766|4771|4770|4766|4765|8107
1728046500000|2024-10-04 12:55:00|4766|4765|4769|4768|4770|4769|4766|4765|3587
1728046800000|2024-10-04 13:00:00|4768|4767|4763|4761|4770|4769|4763|4761|7940
1728047100000|2024-10-04 13:05:00|4762|4760|4762|4761|4762|4761|4759|4758|5106
1728047400000|2024-10-04 13:10:00|4763|4762|4762|4761|4764|4763|4761|4760|7447
1728047700000|2024-10-04 13:15:00|4761|4760|4759|4758|4764|4763|4759|4758|5842
1728048000000|2024-10-04 13:20:00|4760|4756|4758|4756|4760|4758|4756|4755|4994
1728048300000|2024-10-04 13:25:00|4757|4757|4761|4760|4762|4761|4757|4756|4633
1728048600000|2024-10-04 13:30:00|4760|4759|4760|4758|4765|4764|4755|4754|19875
1728048900000|2024-10-04 13:35:00|4759|4759|4766|4765|4766|4765|4758|4757|9510
1728049200000|2024-10-04 13:40:00|4765|4764|4767|4765|4768|4767|4765|4763|13526
1728049500000|2024-10-04 13:45:00|4766|4764|4764|4762|4766|4764|4759|4757|10399
1728049800000|2024-10-04 13:50:00|4763|4763|4768|4767|4769|4768|4762|4761|14112
1728050100000|2024-10-04 13:55:00|4767|4766|4766|4765|4768|4767|4763|4762|9730
1728050400000|2024-10-04 14:00:00|4765|4764|4769|4768|4771|4770|4764|4763|13983
1728050700000|2024-10-04 14:05:00|4770|4769|4777|4776|4779|4778|4770|4769|12656
1728051000000|2024-10-04 14:10:00|4776|4775|4780|4779|4780|4779|4775|4774|11934
1728051300000|2024-10-04 14:15:00|4781|4780|4778|4777|4781|4780|4777|4775|13675
1728051600000|2024-10-04 14:20:00|4779|4778|4774|4773|4779|4778|4773|4772|16797
1728051900000|2024-10-04 14:25:00|4775|4774|4777|4776|4777|4776|4774|4773|6919
1728052200000|2024-10-04 14:30:00|4778|4777|4777|4775|4778|4777|4774|4773|8380
1728052500000|2024-10-04 14:35:00|4776|4776|4776|4774|4778|4777|4775|4774|9752
1728052800000|2024-10-04 14:40:00|4777|4775|4776|4775|4778|4777|4776|4774|9487
1728053100000|2024-10-04 14:45:00|4775|4774|4781|4780|4781|4780|4774|4773|9672
1728053400000|2024-10-04 14:50:00|4782|4781|4781|4780|4782|4781|4779|4778|10924
1728053700000|2024-10-04 14:55:00|4782|4781|4783|4782|4783|4782|4780|4778|8406
1728054000000|2024-10-04 15:00:00|4782|4781|4779|4778|4782|4781|4779|4778|7642
1728054300000|2024-10-04 15:05:00|4780|4779|4782|4780|4782|4781|4778|4777|7238
1728054600000|2024-10-04 15:10:00|4781|4779|4778|4777|4781|4779|4775|4774|31950
1728054900000|2024-10-04 15:15:00|4777|4776|4775|4774|4777|4776|4775|4774|13070
1728055200000|2024-10-04 15:20:00|4774|4773|4773|4772|4774|4773|4769|4768|9993
1728055500000|2024-10-04 15:25:00|4772|4771|4773|4772|4773|4772|4771|4770|9037
1728284400000|2024-10-07 07:00:00|4790|4783|4782|4780|4794|4790|4780|4778|19358
1728284700000|2024-10-07 07:05:00|4784|4781|4788|4786|4789|4788|4782|4780|8802
1728285000000|2024-10-07 07:10:00|4787|4785|4782|4781|4788|4786|4781|4780|14921
1728285300000|2024-10-07 07:15:00|4783|4782|4775|4773|4783|4782|4773|4772|16008
1728285600000|2024-10-07 07:20:00|4776|4774|4780|4779|4780|4779|4775|4774|5476
1728285900000|2024-10-07 07:25:00|4779|4778|4769|4768|4780|4778|4769|4768|12699
1728286200000|2024-10-07 07:30:00|4770|4769|4778|4777|4780|4778|4769|4768|13356
1728286500000|2024-10-07 07:35:00|4777|4776|4773|4772|4777|4776|4771|4770|7772
1728286800000|2024-10-07 07:40:00|4774|4773|4784|4783|4785|4783|4774|4773|9083
1728287100000|2024-10-07 07:45:00|4785|4784|4785|4784|4786|4785|4783|4781|6007
1728287400000|2024-10-07 07:50:00|4784|4783|4777|4776|4785|4784|4777|4776|9568
1728287700000|2024-10-07 07:55:00|4776|4775|4778|4777|4779|4778|4775|4774|5330
1728288000000|2024-10-07 08:00:00|4779|4778|4781|4780|4781|4780|4778|4777|5791
1728288300000|2024-10-07 08:05:00|4780|4779|4778|4777|4781|4780|4777|4776|11186
1728288600000|2024-10-07 08:10:00|4777|4776|4783|4782|4783|4782|4777|4776|5120
1728288900000|2024-10-07 08:15:00|4782|4781|4780|4779|4783|4782|4780|4779|4953
1728289200000|2024-10-07 08:20:00|4781|4780|4784|4782|4784|4783|4780|4780|9392
1728289500000|2024-10-07 08:25:00|4783|4783|4786|4785|4786|4785|4782|4781|5282
1728289800000|2024-10-07 08:30:00|4785|4784|4784|4783|4786|4784|4784|4783|6049
1728290100000|2024-10-07 08:35:00|4783|4782|4780|4779|4783|4782|4780|4779|6243
1728290400000|2024-10-07 08:40:00|4781|4780|4784|4783|4785|4783|4779|4778|8637
1728290700000|2024-10-07 08:45:00|4785|4784|4786|4785|4786|4785|4785|4784|1887
1728291000000|2024-10-07 08:50:00|4784|4783|4782|4781|4785|4784|4782|4781|5508
1728291300000|2024-10-07 08:55:00|4783|4782|4785|4784|4785|4784|4783|4782|2970
1728291600000|2024-10-07 09:00:00|4786|4785|4783|4782|4787|4786|4782|4781|8718
1728291900000|2024-10-07 09:05:00|4784|4783|4785|4784|4787|4786|4783|4782|9220
1728292200000|2024-10-07 09:10:00|4784|4783|4785|4784|4786|4785|4781|4780|10448
1728292500000|2024-10-07 09:15:00|4784|4783|4782|4781|4786|4785|4782|4781|6458
1728292800000|2024-10-07 09:20:00|4783|4782|4784|4783|4785|4783|4782|4781|5282
1728293100000|2024-10-07 09:25:00|4783|4782|4787|4786|4787|4786|4781|4780|9072
1728293400000|2024-10-07 09:30:00|4786|4785|4789|4788|4790|4789|4786|4785|3190
1728293700000|2024-10-07 09:35:00|4790|4789|4790|4789|4791|4790|4788|4787|4359
1728294000000|2024-10-07 09:40:00|4789|4788|4791|4790|4791|4790|4788|4787|3492
1728294300000|2024-10-07 09:45:00|4792|4791|4793|4792|4793|4792|4792|4791|6760
1728294600000|2024-10-07 09:50:00|4794|4793|4796|4795|4796|4795|4794|4793|3529
1728294900000|2024-10-07 09:55:00|4797|4796|4795|4794|4797|4796|4795|4794|6792
1728295200000|2024-10-07 10:00:00|4796|4795|4790|4788|4796|4795|4789|4788|5489
1728295500000|2024-10-07 10:05:00|4789|4787|4790|4789|4790|4789|4788|4787|1985
1728295800000|2024-10-07 10:10:00|4791|4790|4791|4790|4792|4791|4790|4789|3952
1728296100000|2024-10-07 10:15:00|4790|4789|4790|4789|4791|4790|4789|4788|4427
1728296400000|2024-10-07 10:20:00|4791|4788|4790|4789|4793|4792|4790|4788|3754
1728296700000|2024-10-07 10:25:00|4791|4790|4791|4790|4791|4790|4790|4789|3594
1728297000000|2024-10-07 10:30:00|4789|4789|4792|4791|4792|4791|4789|4788|10632
1728297300000|2024-10-07 10:35:00|4791|4790|4788|4786|4791|4790|4787|4786|4371
1728297600000|2024-10-07 10:40:00|4786|4785|4787|4786|4788|4787|4786|4785|6022
1728297900000|2024-10-07 10:45:00|4788|4785|4789|4788|4789|4788|4786|4785|5784
1728298200000|2024-10-07 10:50:00|4788|4787|4788|4787|4789|4788|4787|4785|4237
1728298500000|2024-10-07 10:55:00|4789|4788|4786|4784|4789|4788|4785|4784|3166
1728298800000|2024-10-07 11:00:00|4785|4785|4785|4784|4787|4786|4784|4783|4157
1728299100000|2024-10-07 11:05:00|4786|4785|4788|4787|4789|4788|4786|4785|3877
1728299400000|2024-10-07 11:10:00|4789|4788|4788|4787|4789|4788|4788|4787|1708
1728299700000|2024-10-07 11:15:00|4787|4786|4786|4785|4787|4786|4784|4783|3066
1728300000000|2024-10-07 11:20:00|4787|4786|4788|4787|4789|4788|4787|4786|30912
1728300300000|2024-10-07 11:25:00|4789|4788|4788|4787|4789|4788|4788|4787|6849
1728300600000|2024-10-07 11:30:00|4787|4786|4785|4784|4787|4786|4784|4783|6811
1728300900000|2024-10-07 11:35:00|4786|4785|4786|4785|4787|4786|4786|4785|4585
1728301200000|2024-10-07 11:40:00|4787|4784|4785|4784|4787|4785|4785|4784|5051
1728301500000|2024-10-07 11:45:00|4786|4785|4786|4785|4787|4786|4785|4784|5443
1728301800000|2024-10-07 11:50:00|4785|4784|4789|4787|4789|4787|4785|4784|2985
1728302100000|2024-10-07 11:55:00|4788|4788|4786|4785|4790|4788|4786|4785|3415
1728302400000|2024-10-07 12:00:00|4785|4784|4786|4785|4786|4785|4785|4784|526982
1728302700000|2024-10-07 12:05:00|4785|4784|4786|4785|4786|4785|4785|4784|4131
1728303000000|2024-10-07 12:10:00|4784|4783|4786|4785|4786|4785|4784|4783|2328
1728303300000|2024-10-07 12:15:00|4785|4784|4785|4784|4787|4786|4785|4784|4723
1728303600000|2024-10-07 12:20:00|4786|4785|4787|4786|4787|4786|4785|4784|2349
1728303900000|2024-10-07 12:25:00|4788|4787|4784|4783|4788|4787|4784|4783|4903
1728304200000|2024-10-07 12:30:00|4785|4784|4785|4784|4787|4786|4784|4783|5287
1728304500000|2024-10-07 12:35:00|4786|4785|4792|4791|4792|4791|4786|4785|3317
1728304800000|2024-10-07 12:40:00|4793|4792|4793|4792|4794|4792|4791|4790|4335
1728305100000|2024-10-07 12:45:00|4792|4791|4792|4790|4793|4792|4791|4790|4227
1728305400000|2024-10-07 12:50:00|4791|4789|4789|4788|4791|4789|4789|4788|3539
1728305700000|2024-10-07 12:55:00|4788|4787|4789|4788|4790|4789|4788|4787|6015
1728306000000|2024-10-07 13:00:00|4790|4789|4793|4792|4794|4792|4790|4789|5488
1728306300000|2024-10-07 13:05:00|4792|4791|4791|4790|4793|4792|4789|4788|10873
1728306600000|2024-10-07 13:10:00|4792|4789|4789|4788|4792|4790|4789|4788|6103
1728306900000|2024-10-07 13:15:00|4790|4789|4788|4787|4790|4789|4788|4787|13780
1728307200000|2024-10-07 13:20:00|4787|4786|4787|4786|4787|4786|4786|4785|10182
1728307500000|2024-10-07 13:25:00|4788|4785|4790|4788|4790|4789|4786|4785|5302
1728307800000|2024-10-07 13:30:00|4791|4790|4780|4779|4793|4792|4780|4779|20281
1728308100000|2024-10-07 13:35:00|4781|4780|4788|4786|4788|4786|4781|4780|16927
1728308400000|2024-10-07 13:40:00|4787|4785|4792|4791|4792|4791|4787|4785|8410
1728308700000|2024-10-07 13:45:00|4791|4790|4786|4785|4792|4791|4784|4783|9622
1728309000000|2024-10-07 13:50:00|4787|4786|4789|4788|4789|4788|4785|4784|9195
1728309300000|2024-10-07 13:55:00|4790|4787|4780|4779|4790|4787|4780|4779|11837
1728309600000|2024-10-07 14:00:00|4779|4778|4780|4779|4783|4782|4779|4778|17666
1728309900000|2024-10-07 14:05:00|4778|4777|4778|4776|4779|4778|4776|4775|15326
1728310200000|2024-10-07 14:10:00|4777|4774|4771|4770|4778|4775|4771|4770|7838
1728310500000|2024-10-07 14:15:00|4770|4769|4775|4774|4776|4775|4769|4768|10585
1728310800000|2024-10-07 14:20:00|4774|4773|4773|4772|4776|4775|4773|4772|11404
1728311100000|2024-10-07 14:25:00|4774|4773|4774|4773|4776|4775|4771|4770|15328
1728311400000|2024-10-07 14:30:00|4775|4774|4777|4776|4777|4776|4772|4771|19895
1728311700000|2024-10-07 14:35:00|4776|4775|4774|4773|4777|4776|4774|4773|12170
1728312000000|2024-10-07 14:40:00|4775|4774|4778|4777|4778|4777|4774|4773|10123
1728312300000|2024-10-07 14:45:00|4779|4778|4777|4776|4780|4779|4776|4775|8749
1728312600000|2024-10-07 14:50:00|4778|4777|4776|4775|4779|4778|4776|4775|8489
1728312900000|2024-10-07 14:55:00|4775|4774|4776|4775|4776|4775|4775|4774|7798
1728313200000|2024-10-07 15:00:00|4775|4774|4776|4775|4776|4775|4774|4773|11301
1728313500000|2024-10-07 15:05:00|4777|4776|4778|4777|4778|4777|4775|4774|11186
1728313800000|2024-10-07 15:10:00|4777|4776|4775|4774|4777|4776|4774|4773|9385
1728314100000|2024-10-07 15:15:00|4774|4773|4774|4773|4775|4774|4773|4772|8436
1728314400000|2024-10-07 15:20:00|4775|4774|4773|4772|4775|4774|4773|4772|6060
1728314700000|2024-10-07 15:25:00|4774|4773|4774|4773|4774|4773|4771|4770|10303
1728370800000|2024-10-08 07:00:00|4756|4753|4762|4760|4774|4769|4756|4753|17448
1728371100000|2024-10-08 07:05:00|4763|4761|4778|4776|4778|4776|4762|4760|2813
1728371400000|2024-10-08 07:10:00|4777|4777|4777|4775|4781|4778|4776|4774|8376
1728371700000|2024-10-08 07:15:00|4778|4777|4778|4777|4781|4779|4775|4774|10950
1728372000000|2024-10-08 07:20:00|4779|4778|4777|4776|4781|4779|4776|4775|12624
1728372300000|2024-10-08 07:25:00|4774|4773|4784|4783|4785|4784|4773|4772|8055
1728372600000|2024-10-08 07:30:00|4783|4781|4779|4778|4784|4783|4778|4777|10330
1728372900000|2024-10-08 07:35:00|4780|4779|4780|4779|4782|4780|4779|4778|5200
1728373200000|2024-10-08 07:40:00|4779|4778|4780|4779|4782|4780|4778|4777|7558
1728373500000|2024-10-08 07:45:00|4781|4780|4781|4780|4782|4781|4778|4777|5304
1728373800000|2024-10-08 07:50:00|4780|4779|4781|4780|4785|4784|4779|4778|11903
1728374100000|2024-10-08 07:55:00|4780|4779|4778|4776|4780|4779|4776|4775|6768
1728374400000|2024-10-08 08:00:00|4777|4777|4774|4773|4783|4781|4774|4773|10343
1728374700000|2024-10-08 08:05:00|4776|4775|4773|4772|4777|4776|4773|4772|11382
1728375000000|2024-10-08 08:10:00|4774|4773|4775|4774|4778|4777|4773|4772|8526
1728375300000|2024-10-08 08:15:00|4776|4775|4777|4776|4778|4776|4775|4774|8473
1728375600000|2024-10-08 08:20:00|4778|4777|4769|4767|4778|4777|4767|4766|11952
1728375900000|2024-10-08 08:25:00|4768|4768|4769|4768|4772|4771|4768|4767|7815
1728376200000|2024-10-08 08:30:00|4768|4767|4772|4771|4772|4771|4768|4767|6531
1728376500000|2024-10-08 08:35:00|4771|4770|4769|4768|4772|4771|4769|4768|18193
1728376800000|2024-10-08 08:40:00|4768|4767|4768|4767|4770|4769|4767|4765|11028
1728377100000|2024-10-08 08:45:00|4767|4766|4766|4765|4770|4768|4766|4765|3886
1728377400000|2024-10-08 08:50:00|4767|4766|4763|4762|4767|4766|4763|4762|4683
1728377700000|2024-10-08 08:55:00|4764|4763|4763|4762|4765|4764|4762|4761|5234
1728378000000|2024-10-08 09:00:00|4762|4761|4764|4762|4766|4764|4762|4761|3817
1728378300000|2024-10-08 09:05:00|4763|4761|4760|4759|4764|4762|4759|4758|5218
1728378600000|2024-10-08 09:10:00|4761|4760|4762|4761|4763|4762|4760|4759|5307
1728378900000|2024-10-08 09:15:00|4763|4762|4763|4762|4765|4764|4761|4760|10168
1728379200000|2024-10-08 09:20:00|4764|4761|4765|4764|4766|4765|4763|4761|2159
1728379500000|2024-10-08 09:25:00|4766|4765|4767|4766|4767|4766|4764|4763|3448
1728379800000|2024-10-08 09:30:00|4766|4765|4767|4766|4767|4766|4764|4763|3427
1728380100000|2024-10-08 09:35:00|4768|4765|4768|4767|4769|4768|4766|4765|4529
1728380400000|2024-10-08 09:40:00|4769|4768|4768|4767|4771|4770|4768|4767|3980
1728380700000|2024-10-08 09:45:00|4767|4766|4767|4766|4768|4767|4765|4763|3932
1728381000000|2024-10-08 09:50:00|4768|4767|4769|4768|4770|4769|4768|4767|3054
1728381300000|2024-10-08 09:55:00|4768|4767|4767|4766|4769|4768|4767|4766|2311
1728381600000|2024-10-08 10:00:00|4768|4767|4768|4767|4768|4767|4766|4765|7524
1728381900000|2024-10-08 10:05:00|4769|4768|4770|4769|4770|4769|4768|4767|4614
1728382200000|2024-10-08 10:10:00|4769|4768|4772|4771|4772|4771|4769|4768|10149
1728382500000|2024-10-08 10:15:00|4773|4772|4774|4773|4775|4773|4773|4772|446
1728382800000|2024-10-08 10:20:00|4775|4774|4775|4774|4775|4774|4774|4773|5760
1728383100000|2024-10-08 10:25:00|4774|4773|4774|4772|4777|4776|4774|4772|4373
1728383400000|2024-10-08 10:30:00|4773|4773|4772|4771|4774|4773|4772|4770|5205
1728383700000|2024-10-08 10:35:00|4773|4773|4772|4771|4775|4773|4772|4771|1334
1728384000000|2024-10-08 10:40:00|4771|4770|4774|4773|4774|4773|4769|4768|13362
1728384300000|2024-10-08 10:45:00|4773|4772|4777|4776|4777|4776|4773|4772|2730
1728384600000|2024-10-08 10:50:00|4776|4775|4776|4775|4777|4775|4776|4775|2622
1728384900000|2024-10-08 10:55:00|4777|4774|4776|4775|4777|4776|4774|4773|5394
1728385200000|2024-10-08 11:00:00|4775|4774|4775|4773|4776|4775|4774|4773|3256
1728385500000|2024-10-08 11:05:00|4774|4774|4775|4774|4775|4774|4774|4773|3126
1728385800000|2024-10-08 11:10:00|4774|4773|4775|4773|4775|4774|4774|4773|3928
1728386100000|2024-10-08 11:15:00|4776|4774|4778|4776|4778|4776|4775|4774|4061
1728386400000|2024-10-08 11:20:00|4777|4775|4776|4775|4778|4776|4775|4773|3869
1728386700000|2024-10-08 11:25:00|4777|4776|4777|4776|4778|4777|4777|4776|3167
1728387000000|2024-10-08 11:30:00|4778|4777|4778|4777|4779|4778|4778|4777|1995
1728387300000|2024-10-08 11:35:00|4779|4778|4778|4777|4779|4778|4777|4775|4755
1728387600000|2024-10-08 11:40:00|4777|4776|4777|4776|4779|4778|4777|4776|1041
1728387900000|2024-10-08 11:45:00|4778|4777|4777|4776|4778|4777|4776|4775|3215
1728388200000|2024-10-08 11:50:00|4778|4777|4778|4777|4779|4778|4777|4776|3641
1728388500000|2024-10-08 11:55:00|4777|4776|4779|4777|4779|4777|4776|4775|1329
1728388800000|2024-10-08 12:00:00|4778|4779|4780|4779|4781|4780|4778|4778|3466
1728389100000|2024-10-08 12:05:00|4779|4778|4776|4775|4779|4778|4775|4774|2848
1728389400000|2024-10-08 12:10:00|4775|4774|4774|4773|4775|4774|4774|4773|2681
1728389700000|2024-10-08 12:15:00|4773|4772|4771|4770|4773|4772|4770|4769|4376
1728390000000|2024-10-08 12:20:00|4772|4771|4773|4772|4774|4773|4771|4771|3526
1728390300000|2024-10-08 12:25:00|4774|4773|4776|4775|4776|4775|4773|4772|6458
1728390600000|2024-10-08 12:30:00|4777|4776|4781|4780|4781|4780|4777|4776|13504
1728390900000|2024-10-08 12:35:00|4782|4779|4782|4781|4783|4782|4782|4779|4498
1728391200000|2024-10-08 12:40:00|4783|4782|4782|4781|4783|4782|4781|4780|14684
1728391500000|2024-10-08 12:45:00|4783|4782|4784|4783|4784|4783|4782|4781|2758
1728391800000|2024-10-08 12:50:00|4783|4782|4786|4785|4786|4785|4783|4782|3406
1728392100000|2024-10-08 12:55:00|4785|4784|4783|4782|4786|4785|4783|4782|10188
1728392400000|2024-10-08 13:00:00|4784|4783|4787|4785|4787|4786|4784|4782|3632
1728392700000|2024-10-08 13:05:00|4786|4784|4788|4786|4788|4787|4784|4783|5874
1728393000000|2024-10-08 13:10:00|4787|4787|4787|4786|4788|4787|4787|4786|3901
1728393300000|2024-10-08 13:15:00|4786|4785|4782|4781|4787|4786|4782|4781|4479
1728393600000|2024-10-08 13:20:00|4781|4780|4780|4779|4783|4782|4780|4779|8085
1728393900000|2024-10-08 13:25:00|4781|4780|4781|4780|4782|4781|4781|4779|6776
1728394200000|2024-10-08 13:30:00|4782|4779|4775|4774|4783|4781|4774|4773|50716
1728394500000|2024-10-08 13:35:00|4774|4773|4777|4776|4777|4776|4774|4773|10910
1728394800000|2024-10-08 13:40:00|4778|4777|4777|4776|4778|4777|4776|4775|10175
1728395100000|2024-10-08 13:45:00|4778|4775|4782|4781|4783|4782|4777|4775|9515
1728395400000|2024-10-08 13:50:00|4781|4780|4777|4775|4782|4781|4776|4775|7852
1728395700000|2024-10-08 13:55:00|4776|4776|4779|4778|4780|4779|4776|4776|9494
1728396000000|2024-10-08 14:00:00|4778|4777|4777|4776|4778|4777|4775|4774|9800
1728396300000|2024-10-08 14:05:00|4778|4777|4776|4774|4778|4777|4775|4774|10943
1728396600000|2024-10-08 14:10:00|4775|4775|4775|4774|4776|4775|4773|4772|8119
1728396900000|2024-10-08 14:15:00|4776|4775|4779|4778|4779|4778|4775|4774|3968
1728397200000|2024-10-08 14:20:00|4780|4779|4780|4778|4780|4779|4777|4776|6506
1728397500000|2024-10-08 14:25:00|4779|4779|4778|4776|4780|4779|4777|4776|2815
1728397800000|2024-10-08 14:30:00|4777|4777|4777|4776|4779|4777|4775|4774|5348
1728398100000|2024-10-08 14:35:00|4776|4775|4779|4778|4779|4778|4774|4773|6941
1728398400000|2024-10-08 14:40:00|4778|4777|4777|4776|4778|4777|4775|4774|4539
1728398700000|2024-10-08 14:45:00|4778|4777|4774|4773|4779|4778|4774|4773|3845
1728399000000|2024-10-08 14:50:00|4773|4772|4772|4771|4773|4772|4772|4771|8119
1728399300000|2024-10-08 14:55:00|4773|4772|4777|4776|4777|4776|4772|4771|4455
1728399600000|2024-10-08 15:00:00|4776|4775|4777|4776|4777|4776|4775|4774|14423
1728399900000|2024-10-08 15:05:00|4776|4775|4776|4775|4778|4777|4775|4774|5923
1728400200000|2024-10-08 15:10:00|4777|4776|4777|4776|4778|4777|4777|4776|4874
1728400500000|2024-10-08 15:15:00|4776|4775|4779|4778|4779|4778|4776|4775|4301
1728400800000|2024-10-08 15:20:00|4780|4779|4782|4781|4783|4782|4780|4779|7016
1728401100000|2024-10-08 15:25:00|4783|4782|4784|4783|4784|4783|4782|4781|19659
1728457200000|2024-10-09 07:00:00|4814|4812|4817|4815|4819|4816|4813|4811|14167
1728457500000|2024-10-09 07:05:00|4818|4815|4823|4820|4826|4823|4818|4815|782
1728457800000|2024-10-09 07:10:00|4824|4821|4820|4818|4827|4825|4819|4816|1505
1728458100000|2024-10-09 07:15:00|4818|4815|4807|4805|4818|4815|4807|4805|1380
1728458400000|2024-10-09 07:20:00|4808|4806|4810|4807|4812|4809|4808|4806|1016
1728458700000|2024-10-09 07:25:00|4811|4809|4813|4812|4813|4812|4810|4809|5214
1728459000000|2024-10-09 07:30:00|4812|4811|4809|4807|4814|4813|4808|4807|3979
1728459300000|2024-10-09 07:35:00|4808|4806|4808|4806|4808|4806|4804|4803|77746
1728459600000|2024-10-09 07:40:00|4806|4807|4811|4809|4811|4810|4806|4805|3387
1728459900000|2024-10-09 07:45:00|4810|4810|4808|4807|4811|4810|4808|4806|5384
1728460200000|2024-10-09 07:50:00|4809|4809|4811|4809|4811|4810|4809|4808|5091
1728460500000|2024-10-09 07:55:00|4812|4810|4811|4810|4812|4811|4811|4810|2536
1728460800000|2024-10-09 08:00:00|4809|4808|4807|4806|4809|4808|4806|4805|26123
1728461100000|2024-10-09 08:05:00|4806|4804|4805|4804|4806|4804|4804|4803|3356
1728461400000|2024-10-09 08:10:00|4804|4803|4804|4802|4805|4804|4803|4802|3625
1728461700000|2024-10-09 08:15:00|4803|4803|4803|4802|4805|4804|4803|4802|1326
1728462000000|2024-10-09 08:20:00|4802|4801|4799|4798|4803|4802|4799|4798|4353
1728462300000|2024-10-09 08:25:00|4800|4799|4801|4799|4801|4800|4799|4798|3951
1728462600000|2024-10-09 08:30:00|4799|4800|4801|4799|4802|4801|4798|4797|6554
1728462900000|2024-10-09 08:35:00|4800|4800|4800|4799|4800|4800|4799|4798|2449
1728463200000|2024-10-09 08:40:00|4799|4798|4801|4800|4801|4800|4799|4798|2976
1728463500000|2024-10-09 08:45:00|4802|4801|4803|4802|4803|4802|4801|4800|5282
1728463800000|2024-10-09 08:50:00|4804|4803|4804|4803|4805|4804|4803|4802|5133
1728464100000|2024-10-09 08:55:00|4803|4802|4804|4803|4804|4803|4803|4802|2798
1728464400000|2024-10-09 09:00:00|4803|4802|4801|4800|4803|4802|4799|4798|3952
1728464700000|2024-10-09 09:05:00|4802|4801|4801|4800|4802|4801|4800|4799|2643
1728465000000|2024-10-09 09:10:00|4802|4801|4804|4803|4804|4803|4802|4801|4226
1728465300000|2024-10-09 09:15:00|4805|4804|4806|4805|4807|4806|4804|4803|2981
1728465600000|2024-10-09 09:20:00|4805|4804|4805|4804|4807|4806|4805|4804|2338
1728465900000|2024-10-09 09:25:00|4804|4803|4804|4803|4805|4804|4803|4802|2453
1728466200000|2024-10-09 09:30:00|4805|4804|4803|4801|4805|4804|4802|4801|2923
1728466500000|2024-10-09 09:35:00|4802|4802|4807|4806|4807|4806|4802|4801|1843
1728466800000|2024-10-09 09:40:00|4806|4805|4807|4806|4807|4806|4806|4805|3239
1728467100000|2024-10-09 09:45:00|4806|4805|4805|4804|4806|4805|4804|4803|3742
1728467400000|2024-10-09 09:50:00|4806|4805|4808|4807|4808|4807|4805|4804|7424
1728467700000|2024-10-09 09:55:00|4809|4808|4807|4806|4809|4808|4807|4806|3091
1728468000000|2024-10-09 10:00:00|4808|4807|4807|4806|4809|4808|4807|4806|1300
1728468300000|2024-10-09 10:05:00|4808|4807|4808|4806|4809|4808|4807|4806|2057
1728468600000|2024-10-09 10:10:00|4807|4805|4807|4806|4807|4806|4806|4805|5121
1728468900000|2024-10-09 10:15:00|4806|4805|4807|4806|4807|4806|4805|4804|3972
1728469200000|2024-10-09 10:20:00|4806|4805|4805|4804|4806|4805|4805|4804|6856
1728469500000|2024-10-09 10:25:00|4806|4805|4807|4806|4807|4806|4806|4804|1656
1728469800000|2024-10-09 10:30:00|4806|4805|4804|4803|4806|4805|4804|4802|2524
1728470100000|2024-10-09 10:35:00|4805|4804|4805|4804|4805|4804|4804|4803|5967
1728470400000|2024-10-09 10:40:00|4804|4803|4805|4803|4805|4803|4804|4803|1209
1728470700000|2024-10-09 10:45:00|4804|4802|4802|4801|4804|4803|4802|4801|3749
1728471000000|2024-10-09 10:50:00|4801|4800|4800|4799|4801|4800|4799|4798|2297
1728471300000|2024-10-09 10:55:00|4801|4800|4801|4800|4801|4800|4800|4799|1595
1728471600000|2024-10-09 11:00:00|4800|4799|4801|4800|4802|4801|4800|4799|3446
1728471900000|2024-10-09 11:05:00|4800|4799|4802|4801|4802|4801|4800|4799|3297
1728472200000|2024-10-09 11:10:00|4803|4802|4800|4798|4803|4802|4799|4798|29493
1728472500000|2024-10-09 11:15:00|4799|4799|4800|4799|4801|4800|4799|4799|2643
1728472800000|2024-10-09 11:20:00|4801|4800|4800|4799|4801|4800|4799|4798|540
1728473100000|2024-10-09 11:25:00|4799|4798|4800|4798|4800|4799|4799|4798|6258
1728473400000|2024-10-09 11:30:00|4799|4799|4798|4797|4800|4799|4798|4797|7797
1728473700000|2024-10-09 11:35:00|4799|4798|4798|4796|4799|4798|4797|4796|5471
1728474000000|2024-10-09 11:40:00|4797|4795|4794|4793|4797|4795|4794|4793|1833
1728474300000|2024-10-09 11:45:00|4795|4794|4796|4795|4797|4796|4794|4793|3375
1728474600000|2024-10-09 11:50:00|4797|4796|4797|4796|4797|4796|4797|4796|2103
1728474900000|2024-10-09 11:55:00|4798|4797|4797|4796|4799|4798|4797|4796|1268
1728475200000|2024-10-09 12:00:00|4798|4797|4797|4796|4798|4797|4797|4796|4102
1728475500000|2024-10-09 12:05:00|4798|4797|4797|4796|4798|4797|4797|4796|3149
1728475800000|2024-10-09 12:10:00|4798|4797|4799|4798|4800|4799|4798|4797|1261
1728476100000|2024-10-09 12:15:00|4800|4797|4798|4797|4800|4797|4798|4797|2162
1728476400000|2024-10-09 12:20:00|4797|4796|4797|4796|4798|4797|4797|4796|1809
1728476700000|2024-10-09 12:25:00|4798|4797|4799|4798|4799|4798|4798|4796|1697
1728477000000|2024-10-09 12:30:00|4798|4796|4793|4792|4798|4797|4793|4792|8488
1728477300000|2024-10-09 12:35:00|4792|4791|4793|4792|4793|4792|4792|4791|2464
1728477600000|2024-10-09 12:40:00|4792|4791|4792|4791|4793|4792|4790|4789|11222
1728477900000|2024-10-09 12:45:00|4793|4792|4793|4792|4794|4793|4793|4792|1713
1728478200000|2024-10-09 12:50:00|4792|4791|4793|4792|4793|4792|4792|4791|2501
1728478500000|2024-10-09 12:55:00|4794|4793|4793|4792|4794|4793|4793|4792|1870
1728478800000|2024-10-09 13:00:00|4794|4793|4795|4794|4795|4794|4793|4793|960
1728479100000|2024-10-09 13:05:00|4794|4793|4791|4790|4794|4793|4791|4790|3247
1728479400000|2024-10-09 13:10:00|4792|4791|4791|4790|4792|4791|4791|4790|2733
1728479700000|2024-10-09 13:15:00|4792|4791|4792|4791|4792|4791|4791|4790|3943
1728480000000|2024-10-09 13:20:00|4791|4790|4790|4789|4791|4790|4790|4789|2641
1728480300000|2024-10-09 13:25:00|4791|4790|4793|4792|4794|4793|4791|4790|2870
1728480600000|2024-10-09 13:30:00|4792|4790|4798|4797|4798|4797|4792|4790|6248
1728480900000|2024-10-09 13:35:00|4799|4798|4801|4800|4801|4800|4799|4798|5070
1728481200000|2024-10-09 13:40:00|4800|4799|4800|4799|4802|4801|4798|4797|8758
1728481500000|2024-10-09 13:45:00|4801|4800|4801|4800|4802|4801|4800|4799|5991
1728481800000|2024-10-09 13:50:00|4800|4799|4801|4800|4803|4802|4799|4798|5826
1728482100000|2024-10-09 13:55:00|4800|4799|4803|4802|4803|4802|4800|4799|5575
1728482400000|2024-10-09 14:00:00|4802|4801|4800|4799|4804|4803|4798|4797|5568
1728482700000|2024-10-09 14:05:00|4801|4800|4803|4801|4803|4802|4800|4799|5816
1728483000000|2024-10-09 14:10:00|4802|4800|4799|4798|4802|4801|4799|4798|7978
1728483300000|2024-10-09 14:15:00|4798|4797|4797|4796|4799|4797|4797|4796|7492
1728483600000|2024-10-09 14:20:00|4796|4795|4799|4798|4800|4799|4796|4795|3843
1728483900000|2024-10-09 14:25:00|4800|4799|4800|4799|4802|4801|4800|4799|4406
1728484200000|2024-10-09 14:30:00|4798|4797|4797|4796|4799|4798|4797|4796|5844
1728484500000|2024-10-09 14:35:00|4798|4797|4798|4797|4800|4799|4797|4796|4151
1728484800000|2024-10-09 14:40:00|4799|4798|4799|4798|4800|4799|4798|4797|5477
1728485100000|2024-10-09 14:45:00|4798|4797|4798|4796|4800|4799|4797|4796|5130
1728485400000|2024-10-09 14:50:00|4797|4797|4798|4796|4798|4797|4796|4795|3064
1728485700000|2024-10-09 14:55:00|4797|4797|4796|4795|4798|4797|4796|4795|7158
1728486000000|2024-10-09 15:00:00|4797|4796|4800|4799|4800|4799|4797|4796|11040
1728486300000|2024-10-09 15:05:00|4801|4800|4800|4799|4801|4800|4800|4799|8673
1728486600000|2024-10-09 15:10:00|4801|4800|4800|4799|4801|4800|4799|4798|5699
1728486900000|2024-10-09 15:15:00|4799|4798|4799|4798|4800|4799|4799|4798|11743
1728487200000|2024-10-09 15:20:00|4800|4799|4808|4807|4808|4807|4800|4799|11966
1728487500000|2024-10-09 15:25:00|4807|4806|4807|4806|4809|4808|4805|4804|11824
1728543600000|2024-10-10 07:00:00|4802|4798|4802|4800|4808|4806|4797|4794|11361
1728543900000|2024-10-10 07:05:00|4805|4799|4807|4804|4808|4807|4803|4799|8672
1728544200000|2024-10-10 07:10:00|4806|4803|4809|4808|4812|4810|4802|4799|5142
1728544500000|2024-10-10 07:15:00|4808|4807|4807|4805|4810|4808|4803|4802|4292
1728544800000|2024-10-10 07:20:00|4808|4806|4811|4810|4812|4810|4808|4806|2858
1728545100000|2024-10-10 07:25:00|4810|4809|4809|4807|4811|4809|4808|4806|1416
1728545400000|2024-10-10 07:30:00|4810|4808|4807|4806|4811|4810|4807|4806|3462
1728545700000|2024-10-10 07:35:00|4808|4807|4804|4803|4810|4808|4804|4803|2866
1728546000000|2024-10-10 07:40:00|4803|4802|4801|4800|4803|4802|4798|4797|3787
1728546300000|2024-10-10 07:45:00|4802|4801|4802|4801|4803|4802|4799|4797|2503
1728546600000|2024-10-10 07:50:00|4800|4799|4800|4799|4801|4800|4799|4798|3299
1728546900000|2024-10-10 07:55:00|4801|4797|4797|4796|4801|4798|4797|4796|2662
1728547200000|2024-10-10 08:00:00|4798|4797|4801|4800|4801|4800|4797|4796|5269
1728547500000|2024-10-10 08:05:00|4799|4798|4798|4797|4801|4799|4798|4797|4574
1728547800000|2024-10-10 08:10:00|4797|4796|4793|4792|4797|4796|4792|4791|2772
1728548100000|2024-10-10 08:15:00|4794|4793|4791|4790|4795|4794|4790|4789|5737
1728548400000|2024-10-10 08:20:00|4790|4789|4790|4789|4791|4790|4790|4789|21258
1728548700000|2024-10-10 08:25:00|4789|4788|4794|4792|4794|4793|4789|4788|5222
1728549000000|2024-10-10 08:30:00|4793|4793|4794|4793|4794|4793|4793|4792|5942
1728549300000|2024-10-10 08:35:00|4793|4792|4794|4793|4794|4793|4793|4792|972
1728549600000|2024-10-10 08:40:00|4795|4794|4793|4791|4796|4795|4792|4791|3754
1728549900000|2024-10-10 08:45:00|4792|4792|4789|4788|4793|4792|4789|4787|5909
1728550200000|2024-10-10 08:50:00|4790|4789|4790|4789|4791|4790|4788|4786|3655
1728550500000|2024-10-10 08:55:00|4791|4790|4789|4788|4793|4792|4789|4788|4925
1728550800000|2024-10-10 09:00:00|4787|4786|4792|4790|4792|4791|4787|4786|3489
1728551100000|2024-10-10 09:05:00|4791|4791|4790|4789|4791|4791|4789|4788|2695
1728551400000|2024-10-10 09:10:00|4789|4788|4791|4790|4791|4790|4789|4788|2234
1728551700000|2024-10-10 09:15:00|4790|4789|4789|4788|4791|4790|4789|4788|2010
1728552000000|2024-10-10 09:20:00|4790|4789|4790|4789|4791|4790|4790|4789|1841
1728552300000|2024-10-10 09:25:00|4791|4788|4789|4788|4791|4789|4788|4787|3192
1728552600000|2024-10-10 09:30:00|4788|4787|4789|4788|4790|4788|4788|4787|1093
1728552900000|2024-10-10 09:35:00|4788|4787|4788|4787|4788|4787|4787|4785|2311
1728553200000|2024-10-10 09:40:00|4789|4788|4788|4787|4791|4790|4788|4787|5041
1728553500000|2024-10-10 09:45:00|4789|4788|4786|4785|4789|4788|4786|4785|3177
1728553800000|2024-10-10 09:50:00|4785|4784|4786|4785|4786|4785|4785|4784|1723
1728554100000|2024-10-10 09:55:00|4785|4784|4784|4783|4785|4784|4784|4783|1424
1728554400000|2024-10-10 10:00:00|4785|4781|4783|4781|4785|4782|4782|4781|4022
1728554700000|2024-10-10 10:05:00|4782|4782|4780|4778|4783|4782|4779|4777|2875
1728555000000|2024-10-10 10:10:00|4781|4779|4780|4779|4782|4781|4780|4779|2712
1728555300000|2024-10-10 10:15:00|4779|4778|4780|4779|4781|4780|4779|4778|3442
1728555600000|2024-10-10 10:20:00|4781|4780|4782|4781|4783|4781|4781|4780|8069
1728555900000|2024-10-10 10:25:00|4783|4782|4784|4782|4784|4783|4782|4782|5052
1728556200000|2024-10-10 10:30:00|4783|4783|4784|4782|4784|4783|4783|4781|2442
1728556500000|2024-10-10 10:35:00|4783|4783|4782|4781|4784|4783|4782|4781|6940
1728556800000|2024-10-10 10:40:00|4783|4782|4781|4780|4783|4782|4781|4780|6162
1728557100000|2024-10-10 10:45:00|4780|4779|4782|4780|4782|4780|4779|4778|6380
1728557400000|2024-10-10 10:50:00|4783|4781|4779|4778|4783|4781|4778|4777|2526
1728557700000|2024-10-10 10:55:00|4778|4777|4776|4775|4779|4778|4776|4775|9505
1728558000000|2024-10-10 11:00:00|4775|4774|4775|4774|4776|4775|4773|4772|7285
1728558300000|2024-10-10 11:05:00|4776|4775|4775|4774|4776|4775|4774|4772|4276
1728558600000|2024-10-10 11:10:00|4774|4773|4774|4773|4775|4774|4774|4773|4486
1728558900000|2024-10-10 11:15:00|4773|4772|4777|4775|4778|4777|4773|4772|5833
1728559200000|2024-10-10 11:20:00|4776|4776|4776|4775|4777|4776|4776|4774|7886
1728559500000|2024-10-10 11:25:00|4775|4774|4777|4776|4777|4776|4775|4774|4555
1728559800000|2024-10-10 11:30:00|4776|4775|4777|4775|4778|4777|4776|4775|4321
1728560100000|2024-10-10 11:35:00|4778|4776|4780|4779|4780|4779|4778|4776|5114
1728560400000|2024-10-10 11:40:00|4779|4778|4780|4778|4781|4780|4779|4778|3077
1728560700000|2024-10-10 11:45:00|4779|4779|4779|4778|4779|4779|4779|4778|2808
1728561000000|2024-10-10 11:50:00|4780|4777|4779|4778|4780|4778|4778|4777|1842
1728561300000|2024-10-10 11:55:00|4780|4779|4782|4780|4782|4781|4780|4779|7045
1728561600000|2024-10-10 12:00:00|4781|4781|4782|4781|4782|4781|4780|4779|2500
1728561900000|2024-10-10 12:05:00|4781|4780|4785|4783|4785|4784|4781|4779|2322
1728562200000|2024-10-10 12:10:00|4784|4784|4785|4783|4785|4784|4784|4783|2084
1728562500000|2024-10-10 12:15:00|4784|4784|4786|4785|4786|4785|4783|4782|2518
1728562800000|2024-10-10 12:20:00|4785|4784|4785|4784|4785|4784|4784|4783|3716
1728563100000|2024-10-10 12:25:00|4786|4785|4791|4787|4791|4788|4786|4785|5147
1728563400000|2024-10-10 12:30:00|4790|4784|4790|4789|4794|4791|4785|4779|5251
1728563700000|2024-10-10 12:35:00|4791|4790|4793|4791|4796|4795|4789|4788|5550
1728564000000|2024-10-10 12:40:00|4792|4792|4792|4790|4794|4793|4791|4789|2823
1728564300000|2024-10-10 12:45:00|4793|4791|4789|4788|4795|4794|4788|4787|4888
1728564600000|2024-10-10 12:50:00|4788|4787|4787|4785|4789|4788|4786|4785|2664
1728564900000|2024-10-10 12:55:00|4788|4786|4790|4789|4791|4789|4787|4785|23515
1728565200000|2024-10-10 13:00:00|4789|4788|4791|4789|4794|4793|4789|4788|2885
1728565500000|2024-10-10 13:05:00|4790|4788|4795|4794|4795|4794|4788|4787|1836
1728565800000|2024-10-10 13:10:00|4794|4793|4788|4787|4794|4793|4788|4787|6457
1728566100000|2024-10-10 13:15:00|4787|4786|4790|4789|4791|4789|4786|4784|3885
1728566400000|2024-10-10 13:20:00|4788|4787|4790|4789|4790|4789|4788|4786|2132
1728566700000|2024-10-10 13:25:00|4791|4790|4794|4793|4794|4793|4789|4788|3531
1728567000000|2024-10-10 13:30:00|4795|4794|4795|4794|4801|4799|4795|4794|6850
1728567300000|2024-10-10 13:35:00|4796|4795|4782|4781|4797|4795|4781|4780|7558
1728567600000|2024-10-10 13:40:00|4783|4783|4779|4778|4788|4787|4778|4776|11337
1728567900000|2024-10-10 13:45:00|4780|4777|4785|4784|4786|4784|4778|4777|10080
1728568200000|2024-10-10 13:50:00|4786|4785|4784|4783|4786|4785|4781|4780|4098
1728568500000|2024-10-10 13:55:00|4785|4782|4781|4780|4788|4787|4781|4780|5353
1728568800000|2024-10-10 14:00:00|4782|4782|4789|4788|4789|4788|4782|4782|16341
1728569100000|2024-10-10 14:05:00|4788|4786|4791|4789|4793|4792|4788|4786|8581
1728569400000|2024-10-10 14:10:00|4790|4788|4780|4779|4790|4788|4780|4779|8432
1728569700000|2024-10-10 14:15:00|4781|4780|4783|4782|4785|4784|4781|4779|24402
1728570000000|2024-10-10 14:20:00|4784|4783|4786|4784|4787|4786|4782|4781|6203
1728570300000|2024-10-10 14:25:00|4785|4783|4784|4783|4786|4785|4783|4782|5631
1728570600000|2024-10-10 14:30:00|4785|4784|4786|4785|4789|4787|4785|4784|5130
1728570900000|2024-10-10 14:35:00|4784|4784|4783|4782|4786|4784|4782|4781|4827
1728571200000|2024-10-10 14:40:00|4782|4781|4781|4780|4783|4782|4780|4779|7634
1728571500000|2024-10-10 14:45:00|4782|4781|4781|4780|4783|4782|4781|4780|6444
1728571800000|2024-10-10 14:50:00|4782|4781|4781|4780|4782|4781|4780|4779|16151
1728572100000|2024-10-10 14:55:00|4782|4781|4782|4781|4782|4781|4780|4779|7105
1728572400000|2024-10-10 15:00:00|4781|4780|4781|4780|4783|4782|4780|4779|11798
1728572700000|2024-10-10 15:05:00|4782|4781|4784|4783|4784|4783|4780|4779|6561
1728573000000|2024-10-10 15:10:00|4783|4782|4783|4782|4784|4783|4781|4780|9047
1728573300000|2024-10-10 15:15:00|4784|4783|4785|4784|4786|4785|4784|4783|4734
1728573600000|2024-10-10 15:20:00|4784|4783|4784|4783|4785|4784|4783|4782|5179
1728573900000|2024-10-10 15:25:00|4783|4782|4786|4785|4786|4785|4782|4781|5042
1728630000000|2024-10-11 07:00:00|4772|4768|4782|4781|4785|4783|4772|4768|6421
1728630300000|2024-10-11 07:05:00|4784|4782|4784|4783|4785|4784|4782|4779|7684
1728630600000|2024-10-11 07:10:00|4783|4782|4789|4787|4789|4788|4781|4780|7044
1728630900000|2024-10-11 07:15:00|4788|4785|4791|4790|4791|4790|4784|4783|2770
1728631200000|2024-10-11 07:20:00|4792|4791|4791|4789|4794|4793|4788|4786|7497
1728631500000|2024-10-11 07:25:00|4792|4790|4795|4793|4795|4793|4790|4789|4440
1728631800000|2024-10-11 07:30:00|4794|4792|4795|4794|4796|4795|4793|4792|4975
1728632100000|2024-10-11 07:35:00|4796|4795|4796|4795|4797|4796|4795|4793|3957
1728632400000|2024-10-11 07:40:00|4795|4794|4791|4790|4796|4794|4791|4790|4036
1728632700000|2024-10-11 07:45:00|4792|4791|4795|4794|4795|4794|4792|4791|2804
1728633000000|2024-10-11 07:50:00|4794|4793|4795|4794|4798|4796|4794|4793|3488
1728633300000|2024-10-11 07:55:00|4794|4793|4793|4791|4796|4795|4792|4791|6359
1728633600000|2024-10-11 08:00:00|4794|4793|4796|4795|4796|4795|4793|4792|6278
1728633900000|2024-10-11 08:05:00|4797|4796|4798|4797|4798|4797|4795|4794|2938
1728634200000|2024-10-11 08:10:00|4797|4795|4798|4797|4798|4797|4796|4794|6464
1728634500000|2024-10-11 08:15:00|4799|4798|4796|4795|4800|4799|4795|4793|4950
1728634800000|2024-10-11 08:20:00|4797|4796|4798|4797|4799|4798|4797|4796|1946
1728635100000|2024-10-11 08:25:00|4797|4796|4796|4794|4797|4796|4795|4794|3050
1728635400000|2024-10-11 08:30:00|4795|4795|4794|4793|4796|4795|4793|4792|4929
1728635700000|2024-10-11 08:35:00|4793|4792|4797|4796|4797|4796|4793|4792|4505
1728636000000|2024-10-11 08:40:00|4795|4794|4793|4792|4797|4796|4792|4791|3827
1728636300000|2024-10-11 08:45:00|4792|4791|4791|4790|4792|4792|4790|4788|5672
1728636600000|2024-10-11 08:50:00|4792|4791|4793|4792|4793|4792|4789|4788|5167
1728636900000|2024-10-11 08:55:00|4792|4791|4796|4794|4796|4795|4792|4791|5335
1728637200000|2024-10-11 09:00:00|4795|4795|4800|4798|4800|4799|4795|4794|3376
1728637500000|2024-10-11 09:05:00|4799|4799|4797|4796|4800|4799|4796|4794|4439
1728637800000|2024-10-11 09:10:00|4796|4795|4797|4796|4799|4798|4796|4795|9630
1728638100000|2024-10-11 09:15:00|4796|4795|4797|4796|4797|4796|4796|4795|4935
1728638400000|2024-10-11 09:20:00|4796|4795|4795|4794|4796|4795|4795|4794|1591
1728638700000|2024-10-11 09:25:00|4794|4793|4793|4792|4795|4794|4792|4791|2860
1728639000000|2024-10-11 09:30:00|4792|4791|4792|4791|4793|4792|4790|4789|4743
1728639300000|2024-10-11 09:35:00|4793|4792|4792|4790|4793|4792|4792|4790|5433
1728639600000|2024-10-11 09:40:00|4791|4791|4788|4787|4791|4791|4788|4787|6275
1728639900000|2024-10-11 09:45:00|4787|4786|4789|4788|4789|4788|4786|4785|5245
1728640200000|2024-10-11 09:50:00|4788|4787|4788|4787|4789|4788|4788|4787|3810
1728640500000|2024-10-11 09:55:00|4787|4786|4789|4788|4790|4789|4787|4786|3922
1728640800000|2024-10-11 10:00:00|4790|4789|4790|4789|4791|4790|4790|4789|3391
1728641100000|2024-10-11 10:05:00|4791|4788|4791|4790|4792|4791|4790|4788|1584
1728641400000|2024-10-11 10:10:00|4792|4791|4791|4790|4792|4791|4791|4790|2456
1728641700000|2024-10-11 10:15:00|4790|4788|4792|4791|4793|4792|4789|4788|3734
1728642000000|2024-10-11 10:20:00|4791|4790|4793|4792|4793|4792|4791|4790|2815
1728642300000|2024-10-11 10:25:00|4794|4793|4794|4793|4794|4793|4793|4792|2532
1728642600000|2024-10-11 10:30:00|4793|4792|4794|4793|4794|4793|4792|4791|1514
1728642900000|2024-10-11 10:35:00|4795|4794|4795|4794|4795|4794|4795|4794|1933
1728643200000|2024-10-11 10:40:00|4794|4793|4793|4792|4795|4794|4792|4791|1999
1728643500000|2024-10-11 10:45:00|4792|4791|4791|4790|4793|4792|4791|4789|3802
1728643800000|2024-10-11 10:50:00|4792|4791|4789|4788|4793|4792|4789|4788|1891
1728644100000|2024-10-11 10:55:00|4790|4789|4792|4791|4792|4791|4790|4789|1564
1728644400000|2024-10-11 11:00:00|4791|4790|4790|4789|4792|4791|4790|4789|2902
1728644700000|2024-10-11 11:05:00|4791|4790|4792|4791|4792|4791|4790|4790|3035
1728645000000|2024-10-11 11:10:00|4793|4792|4793|4792|4793|4792|4793|4792|2563
1728645300000|2024-10-11 11:15:00|||||||||1134
1728645600000|2024-10-11 11:20:00|4792|4791|4790|4789|4792|4791|4790|4788|2058
1728645900000|2024-10-11 11:25:00|4791|4790|4791|4790|4791|4790|4790|4789|4111
1728646200000|2024-10-11 11:30:00|4792|4791|4793|4792|4793|4792|4792|4791|1565
1728646500000|2024-10-11 11:35:00|4792|4791|4793|4792|4793|4792|4792|4791|1016
1728646800000|2024-10-11 11:40:00|4794|4793|4796|4795|4796|4795|4794|4793|2399
1728647100000|2024-10-11 11:45:00|4797|4796|4796|4795|4797|4796|4796|4794|3752
1728647400000|2024-10-11 11:50:00|4795|4794|4796|4795|4796|4795|4795|4794|777
1728647700000|2024-10-11 11:55:00|4798|4797|4799|4798|4799|4798|4798|4797|1651
1728648000000|2024-10-11 12:00:00|4800|4799|4802|4801|4802|4801|4799|4798|2243
1728648300000|2024-10-11 12:05:00|4803|4802|4803|4802|4804|4802|4802|4801|1472
1728648600000|2024-10-11 12:10:00|4804|4801|4799|4798|4804|4801|4799|4798|1569
1728648900000|2024-10-11 12:15:00|4800|4797|4802|4801|4802|4801|4798|4797|870
1728649200000|2024-10-11 12:20:00|4801|4800|4800|4799|4801|4800|4799|4798|1624
1728649500000|2024-10-11 12:25:00|4801|4800|4799|4797|4802|4801|4798|4797|4649
1728649800000|2024-10-11 12:30:00|4797|4796|4805|4804|4805|4804|4797|4796|3739
1728650100000|2024-10-11 12:35:00|4804|4803|4798|4796|4805|4803|4798|4796|13017
1728650400000|2024-10-11 12:40:00|4797|4797|4795|4794|4797|4797|4795|4794|3342
1728650700000|2024-10-11 12:45:00|4796|4795|4798|4797|4798|4797|4795|4794|2906
1728651000000|2024-10-11 12:50:00|4797|4796|4799|4798|4800|4799|4797|4796|2569
1728651300000|2024-10-11 12:55:00|4800|4799|4800|4799|4801|4800|4800|4799|4817
1728651600000|2024-10-11 13:00:00|4801|4800|4802|4801|4803|4802|4800|4799|9431
1728651900000|2024-10-11 13:05:00|4803|4802|4801|4800|4803|4802|4799|4798|2002
1728652200000|2024-10-11 13:10:00|4802|4801|4804|4803|4804|4803|4801|4800|966
1728652500000|2024-10-11 13:15:00|4802|4800|4802|4801|4802|4801|4800|4799|3326
1728652800000|2024-10-11 13:20:00|4803|4802|4804|4803|4804|4803|4803|4801|3675
1728653100000|2024-10-11 13:25:00|4803|4802|4807|4805|4807|4806|4803|4802|2522
1728653400000|2024-10-11 13:30:00|4808|4806|4807|4806|4810|4809|4805|4803|5819
1728653700000|2024-10-11 13:35:00|4806|4805|4807|4806|4810|4809|4805|4804|3622
1728654000000|2024-10-11 13:40:00|4806|4805|4804|4803|4807|4806|4802|4800|4814
1728654300000|2024-10-11 13:45:00|4805|4804|4804|4803|4808|4807|4804|4803|5858
1728654600000|2024-10-11 13:50:00|4805|4804|4801|4800|4806|4805|4800|4799|10268
1728654900000|2024-10-11 13:55:00|4800|4799|4804|4803|4805|4803|4800|4799|5234
1728655200000|2024-10-11 14:00:00|4802|4802|4802|4800|4804|4803|4800|4799|6587
1728655500000|2024-10-11 14:05:00|4803|4801|4808|4807|4808|4807|4803|4801|5294
1728655800000|2024-10-11 14:10:00|4809|4808|4806|4805|4809|4808|4806|4804|4530
1728656100000|2024-10-11 14:15:00|4807|4806|4807|4806|4809|4808|4807|4806|4131
1728656400000|2024-10-11 14:20:00|4808|4807|4810|4809|4810|4809|4808|4806|8502
1728656700000|2024-10-11 14:25:00|4812|4811|4811|4810|4813|4812|4811|4810|4065
1728657000000|2024-10-11 14:30:00|4812|4811|4810|4809|4812|4811|4810|4809|7516
1728657300000|2024-10-11 14:35:00|4809|4808|4806|4805|4811|4810|4806|4805|4825
1728657600000|2024-10-11 14:40:00|4807|4806|4809|4808|4810|4809|4807|4806|3727
1728657900000|2024-10-11 14:45:00|4810|4809|4807|4806|4810|4809|4807|4806|15521
1728658200000|2024-10-11 14:50:00|4806|4805|4806|4805|4807|4806|4806|4805|5728
1728658500000|2024-10-11 14:55:00|4805|4804|4807|4806|4808|4807|4805|4804|6968
1728658800000|2024-10-11 15:00:00|4806|4805|4805|4804|4807|4806|4804|4802|10525
1728659100000|2024-10-11 15:05:00|4804|4803|4804|4803|4805|4804|4803|4802|3877
1728659400000|2024-10-11 15:10:00|4805|4804|4806|4805|4806|4805|4805|4804|6472
1728659700000|2024-10-11 15:15:00|4805|4804|4805|4804|4805|4804|4804|4803|4171
1728660000000|2024-10-11 15:20:00|4804|4803|4801|4800|4804|4803|4801|4800|9825
1728660300000|2024-10-11 15:25:00|4802|4801|4802|4801|4803|4802|4802|4801|6048
1728889200000|2024-10-14 07:00:00|4798|4795|4797|4795|4800|4798|4794|4792|7328
1728889500000|2024-10-14 07:05:00|4798|4796|4803|4801|4803|4801|4798|4796|4923
1728889800000|2024-10-14 07:10:00|4802|4800|4806|4804|4809|4807|4802|4800|4231
1728890100000|2024-10-14 07:15:00|4807|4805|4809|4807|4810|4808|4806|4804|4062
1728890400000|2024-10-14 07:20:00|4808|4806|4811|4810|4811|4810|4808|4806|4490
1728890700000|2024-10-14 07:25:00|4812|4811|4815|4814|4816|4815|4811|4810|3406
1728891000000|2024-10-14 07:30:00|4816|4816|4813|4812|4817|4816|4812|4811|3200
1728891300000|2024-10-14 07:35:00|4814|4813|4817|4815|4817|4815|4813|4812|5290
1728891600000|2024-10-14 07:40:00|4818|4816|4817|4816|4819|4817|4817|4815|5678
1728891900000|2024-10-14 07:45:00|4818|4817|4826|4824|4826|4824|4818|4817|1274
1728892200000|2024-10-14 07:50:00|4827|4825|4826|4824|4828|4827|4825|4824|4152
1728892500000|2024-10-14 07:55:00|4825|4823|4824|4822|4825|4823|4822|4821|2853
1728892800000|2024-10-14 08:00:00|4825|4823|4820|4819|4825|4823|4820|4819|4221
1728893100000|2024-10-14 08:05:00|4821|4820|4818|4816|4821|4820|4816|4815|2590
1728893400000|2024-10-14 08:10:00|4817|4817|4815|4814|4819|4818|4815|4814|3127
1728893700000|2024-10-14 08:15:00|4816|4815|4817|4816|4819|4817|4815|4814|3958
1728894000000|2024-10-14 08:20:00|4816|4815|4813|4812|4817|4816|4813|4812|3878
1728894300000|2024-10-14 08:25:00|4814|4813|4813|4812|4816|4815|4812|4811|4270
1728894600000|2024-10-14 08:30:00|4814|4813|4817|4816|4819|4818|4813|4812|4380
1728894900000|2024-10-14 08:35:00|4818|4817|4816|4815|4819|4818|4816|4815|2535
1728895200000|2024-10-14 08:40:00|4815|4814|4811|4810|4816|4815|4811|4810|4330
1728895500000|2024-10-14 08:45:00|4812|4811|4811|4809|4813|4811|4810|4809|3777
1728895800000|2024-10-14 08:50:00|4810|4810|4810|4809|4811|4810|4808|4807|6499
1728896100000|2024-10-14 08:55:00|4809|4808|4810|4808|4811|4810|4809|4808|5162
1728896400000|2024-10-14 09:00:00|4811|4809|4815|4813|4815|4814|4811|4808|1250
1728896700000|2024-10-14 09:05:00|4814|4814|4814|4813|4815|4814|4814|4813|893
1728897000000|2024-10-14 09:10:00|4815||4815||4815||4814||435
1728897300000|2024-10-14 09:15:00|4814|4812|4811|4810|4814|4812|4810|4809|4886
1728897600000|2024-10-14 09:20:00|4812|4809|4811|4810|4812|4810|4809|4808|2514
1728897900000|2024-10-14 09:25:00|4810|4809|4810|4809|4812|4811|4810|4808|2660
1728898200000|2024-10-14 09:30:00|4811|4810|4812|4811|4812|4811|4810|4809|3160
1728898500000|2024-10-14 09:35:00|4811|4810|4809|4808|4812|4811|4808|4807|2275
1728898800000|2024-10-14 09:40:00|4810|4807|4808|4806|4810|4807|4807|4806|6890
1728899100000|2024-10-14 09:45:00|4809|4807|4811|4810|4812|4810|4809|4807|3963
1728899400000|2024-10-14 09:50:00|4810|4808|4810|4809|4810|4809|4809|4808|1800
1728899700000|2024-10-14 09:55:00|4809|4808|4811|4810|4811|4810|4809|4808|2121
1728900000000|2024-10-14 10:00:00|4810|4809|4809|4807|4811|4810|4808|4807|6789
1728900300000|2024-10-14 10:05:00|4811|4808|4813|4812|4813|4812|4811|4808|8141
1728900600000|2024-10-14 10:10:00|4812|4811|4811|4810|4813|4811|4811|4810|1648
1728900900000|2024-10-14 10:15:00|4810|4809|4810|4809|4810|4809|4810|4808|6242
1728901200000|2024-10-14 10:20:00|4811|4810|4811|4810|4811|4810|4811|4810|891
1728901500000|2024-10-14 10:25:00|4810|4809|4810|4809|4811|4810|4810|4809|4419
1728901800000|2024-10-14 10:30:00|4811|4810|4808|4807|4811|4810|4808|4807|6685
1728902100000|2024-10-14 10:35:00|4809|4808|4808|4807|4809|4808|4808|4807|1650
1728902400000|2024-10-14 10:40:00|4807|4806|4809|4808|4809|4808|4807|4805|2784
1728902700000|2024-10-14 10:45:00|4810|4807|4809|4808|4810|4808|4808|4807|3117
1728903000000|2024-10-14 10:50:00|4808|4807|4811|4810|4811|4810|4808|4807|4501
1728903300000|2024-10-14 10:55:00|4810|4809|4806|4805|4811|4810|4804|4803|3673
1728903600000|2024-10-14 11:00:00|4805|4804|4808|4807|4808|4807|4805|4804|1272
1728903900000|2024-10-14 11:05:00|4809|4808|4809|4808|4810|4809|4809|4808|3127
1728904200000|2024-10-14 11:10:00|4808|4807|4810|4809|4810|4809|4808|4807|4818
1728904500000|2024-10-14 11:15:00|4809|4808|4809|4808|4809|4808|4807|4806|4248
1728904800000|2024-10-14 11:20:00|4810|4809|4811|4810|4813|4812|4809|4808|2588
1728905100000|2024-10-14 11:25:00|4812|4809|4811|4810|4812|4811|4810|4809|1078
1728905400000|2024-10-14 11:30:00|4812|4811|4813|4812|4813|4812|4811|4810|1729
1728905700000|2024-10-14 11:35:00|4812|4811|4810|4809|4813|4812|4810|4809|996
1728906000000|2024-10-14 11:40:00|4809|4808|4809|4808|4809|4808|4808|4807|1982
1728906300000|2024-10-14 11:45:00|4810|4809|4811|4810|4812|4811|4810|4809|804
1728906600000|2024-10-14 11:50:00|4810|4809|4810|4809|4810|4809|4810|4809|1976
1728906900000|2024-10-14 11:55:00|4811|4810|4813|4811|4813|4812|4811|4810|2512
1728907200000|2024-10-14 12:00:00|4812|4812|4812|4811|4812|4812|4812|4811|1532
1728907500000|2024-10-14 12:05:00|4811|4810|4809|4808|4811|4810|4809|4808|1281
1728907800000|2024-10-14 12:10:00|4808|4807|4809|4808|4809|4808|4808|4807|2718
1728908100000|2024-10-14 12:15:00|4810|4809|4810|4809|4811|4809|4810|4809|2262
1728908400000|2024-10-14 12:20:00|4809|4808|4810|4809|4810|4809|4809|4808|1574
1728908700000|2024-10-14 12:25:00|4811|4810|4811|4810|4811|4810|4811|4810|1809
1728909000000|2024-10-14 12:30:00|4812|4811|4814|4813|4814|4813|4812|4811|1824
1728909300000|2024-10-14 12:35:00|4813|4812|4810|4809|4814|4813|4810|4809|3907
1728909600000|2024-10-14 12:40:00|4811|4810|4811|4809|4812|4811|4810|4809|2828
1728909900000|2024-10-14 12:45:00|4810|4808|4810|4808|4811|4809|4809|4808|2704
1728910200000|2024-10-14 12:50:00|4811|4809|4811|4810|4813|4812|4811|4809|5106
1728910500000|2024-10-14 12:55:00|4810|4809|4809|4808|4810|4809|4809|4808|4270
1728910800000|2024-10-14 13:00:00|4808|4807|4807|4805|4808|4808|4805|4804|5416
1728911100000|2024-10-14 13:05:00|4806|4804|4808|4807|4808|4807|4805|4804|3905
1728911400000|2024-10-14 13:10:00|4809|4808|4810|4808|4810|4808|4808|4807|3328
1728911700000|2024-10-14 13:15:00|4809|4809|4809|4807|4809|4809|4809|4807|4563
1728912000000|2024-10-14 13:20:00|4808|4808|4810|4809|4810|4809|4807|4806|4387
1728912300000|2024-10-14 13:25:00|4811|4810|4810|4809|4811|4810|4810|4808|2387
1728912600000|2024-10-14 13:30:00|4812|4811|4807|4805|4813|4811|4806|4805|12208
1728912900000|2024-10-14 13:35:00|4806|4806|4807|4806|4807|4806|4805|4804|6059
1728913200000|2024-10-14 13:40:00|4806|4805|4803|4801|4809|4808|4802|4801|8806
1728913500000|2024-10-14 13:45:00|4802|4800|4803|4801|4803|4802|4799|4798|6649
1728913800000|2024-10-14 13:50:00|4804|4802|4804|4802|4805|4804|4800|4799|5421
1728914100000|2024-10-14 13:55:00|4805|4803|4805|4803|4806|4805|4802|4801|6288
1728914400000|2024-10-14 14:00:00|4806|4804|4804|4803|4806|4805|4803|4802|3967
1728914700000|2024-10-14 14:05:00|4805|4804|4808|4806|4808|4807|4804|4803|8332
1728915000000|2024-10-14 14:10:00|4807|4807|4812|4811|4812|4811|4807|4807|11063
1728915300000|2024-10-14 14:15:00|4811|4810|4814|4813|4816|4815|4811|4809|5656
1728915600000|2024-10-14 14:20:00|4815|4814|4815|4813|4816|4815|4814|4812|17316
1728915900000|2024-10-14 14:25:00|4814|4812|4814|4813|4815|4813|4813|4812|3729
1728916200000|2024-10-14 14:30:00|4815|4814|4811|4810|4816|4815|4811|4810|2103
1728916500000|2024-10-14 14:35:00|4809|4808|4810|4808|4810|4809|4808|4807|4799
1728916800000|2024-10-14 14:40:00|4811|4809|4809|4807|4811|4810|4809|4807|2496
1728917100000|2024-10-14 14:45:00|4810|4808|4812|4810|4812|4811|4810|4807|1895
1728917400000|2024-10-14 14:50:00|4813|4811|4814|4813|4814|4813|4812|4810|2777
1728917700000|2024-10-14 14:55:00|4813|4812|4815|4814|4816|4814|4813|4812|4718
1728918000000|2024-10-14 15:00:00|4814|4813|4813|4812|4816|4814|4813|4812|4490
1728918300000|2024-10-14 15:05:00|4814|4813|4812|4811|4815|4814|4812|4811|3216
1728918600000|2024-10-14 15:10:00|4811|4810|4811|4810|4812|4811|4811|4810|6234
1728918900000|2024-10-14 15:15:00|4810|4809|4815|4814|4815|4814|4810|4809|9160
1728919200000|2024-10-14 15:20:00|4816|4813|4817|4816|4817|4816|4815|4813|9852
1728919500000|2024-10-14 15:25:00|4818|4817|4820|4818|4820|4819|4818|4817|7727
1728975600000|2024-10-15 07:00:00|4848|4840|4853|4849|4861|4857|4843|4840|13878
1728975900000|2024-10-15 07:05:00|4852|4848|4842|4840|4853|4850|4837|4835|3007
1728976200000|2024-10-15 07:10:00|4841|4838|4847|4846|4847|4846|4838|4836|21394
1728976500000|2024-10-15 07:15:00|4848|4845|4846|4845|4851|4850|4846|4845|4441
1728976800000|2024-10-15 07:20:00|4845|4844|4845|4843|4848|4847|4843|4841|3463
1728977100000|2024-10-15 07:25:00|4846|4844|4839|4838|4846|4844|4838|4837|3799
1728977400000|2024-10-15 07:30:00|4840|4839|4842|4841|4844|4842|4840|4838|3246
1728977700000|2024-10-15 07:35:00|4841|4840|4843|4842|4844|4843|4839|4837|6142
1728978000000|2024-10-15 07:40:00|4844|4843|4841|4839|4844|4843|4841|4839|6826
1728978300000|2024-10-15 07:45:00|4842|4840|4839|4837|4842|4841|4838|4836|5367
1728978600000|2024-10-15 07:50:00|4840|4838|4837|4836|4840|4839|4836|4835|2641
1728978900000|2024-10-15 07:55:00|4838|4835|4841|4840|4841|4840|4838|4835|2066
1728979200000|2024-10-15 08:00:00|4842|4841|4842|4840|4844|4843|4840|4839|13496
1728979500000|2024-10-15 08:05:00|4841|4839|4840|4838|4844|4842|4840|4838|5208
1728979800000|2024-10-15 08:10:00|4839|4839|4838|4837|4841|4839|4838|4837|8855
1728980100000|2024-10-15 08:15:00|4839|4838|4841|4839|4841|4840|4839|4837|11523
1728980400000|2024-10-15 08:20:00|4840|4840|4844|4843|4844|4843|4839|4838|12269
1728980700000|2024-10-15 08:25:00|4843|4842|4845|4844|4845|4844|4843|4842|8309
1728981000000|2024-10-15 08:30:00|4846|4845|4843|4842|4846|4845|4843|4842|5133
1728981300000|2024-10-15 08:35:00|4844|4841|4851|4850|4852|4851|4844|4841|4169
1728981600000|2024-10-15 08:40:00|4850|4849|4846|4845|4850|4849|4846|4845|2744
1728981900000|2024-10-15 08:45:00|4847|4846|4848|4846|4851|4850|4846|4845|4050
1728982200000|2024-10-15 08:50:00|4847|4845|4845|4844|4847|4846|4845|4844|2677
1728982500000|2024-10-15 08:55:00|4846|4845|4847|4846|4847|4846|4846|4845|1178
1728982800000|2024-10-15 09:00:00|4848|4847|4854|4853|4854|4853|4848|4847|8004
1728983100000|2024-10-15 09:05:00|4853|4852|4853|4851|4854|4853|4852|4851|2676
1728983400000|2024-10-15 09:10:00|4854|4852|4852|4851|4854|4853|4852|4850|3224
1728983700000|2024-10-15 09:15:00|4851|4850|4853|4851|4853|4852|4850|4848|1530
1728984000000|2024-10-15 09:20:00|4852|4850|4852|4851|4853|4851|4851|4850|2174
1728984300000|2024-10-15 09:25:00|4851|4850|4850|4849|4851|4850|4849|4848|1560
1728984600000|2024-10-15 09:30:00|4849|4848|4850|4849|4850|4849|4847|4846|2768
1728984900000|2024-10-15 09:35:00|4849|4848|4847|4845|4849|4848|4847|4845|7050
1728985200000|2024-10-15 09:40:00|4848|4846|4846|4845|4848|4846|4845|4844|12538
1728985500000|2024-10-15 09:45:00|4847|4844|4847|4845|4847|4846|4845|4844|1728
1728985800000|2024-10-15 09:50:00|4846|4846|4845|4843|4848|4847|4845|4843|1789
1728986100000|2024-10-15 09:55:00|4844|4842|4842|4841|4845|4843|4842|4840|3140
1728986400000|2024-10-15 10:00:00|4841|4840|4842|4841|4843|4842|4841|4839|2159
1728986700000|2024-10-15 10:05:00|4841|4840|4845|4844|4845|4844|4840|4839|103151
1728987000000|2024-10-15 10:10:00|4844|4843|4846|4845|4846|4845|4844|4843|2299
1728987300000|2024-10-15 10:15:00|4845|4844|4846|4844|4846|4845|4845|4844|4130
1728987600000|2024-10-15 10:20:00|4847|4846|4842|4841|4847|4846|4842|4840|7044
1728987900000|2024-10-15 10:25:00|4843|4842|4843|4841|4844|4843|4842|4841|2332
1728988200000|2024-10-15 10:30:00|4841|4840|4843|4841|4844|4842|4840|4838|2669
1728988500000|2024-10-15 10:35:00|4842|4840|4845|4844|4845|4844|4842|4840|3077
1728988800000|2024-10-15 10:40:00|4844|4843|4847|4846|4847|4846|4844|4842|1337
1728989100000|2024-10-15 10:45:00|4846|4845|4847|4846|4847|4846|4846|4845|1499
1728989400000|2024-10-15 10:50:00|4846|4845|4846|4844|4847|4845|4845|4844|888
1728989700000|2024-10-15 10:55:00|4845|4845|4844|4842|4847|4846|4844|4842|2015
1728990000000|2024-10-15 11:00:00|4845|4843|4841|4839|4845|4843|4840|4838|2064
1728990300000|2024-10-15 11:05:00|4840|4838|4842|4841|4842|4841|4839|4838|2361
1728990600000|2024-10-15 11:10:00|4843|4842|4843|4841|4843|4842|4842|4841|1973
1728990900000|2024-10-15 11:15:00|4844|4842|4842|4840|4844|4842|4842|4840|5537
1728991200000|2024-10-15 11:20:00|4841|4839|4841|4840|4842|4841|4840|4839|1555
1728991500000|2024-10-15 11:25:00|4840|4839|4840|4838|4842|4840|4840|4838|3445
1728991800000|2024-10-15 11:30:00|4839|4839|4840|4839|4840|4839|4839|4838|1955
1728992100000|2024-10-15 11:35:00|4839|4838|4842|4841|4842|4841|4839|4838|5313
1728992400000|2024-10-15 11:40:00|4841|4840|4843|4841|4843|4842|4841|4840|2271
1728992700000|2024-10-15 11:45:00|4844|4842|4843|4842|4845|4844|4843|4842|4319
1728993000000|2024-10-15 11:50:00|4844|4843|4844|4843|4846|4845|4843|4842|5077
1728993300000|2024-10-15 11:55:00|4845|4844|4845|4843|4845|4844|4844|4842|2588
1728993600000|2024-10-15 12:00:00|4846|4844|4846|4844|4848|4847|4846|4843|1228
1728993900000|2024-10-15 12:05:00|4845|4845|4846|4844|4846|4845|4845|4844|1170
1728994200000|2024-10-15 12:10:00|4845|4845|4845|4844|4846|4845|4845|4844|2258
1728994500000|2024-10-15 12:15:00|4844|4843|4843|4842|4845|4843|4843|4841|2268
1728994800000|2024-10-15 12:20:00|4845|4843|4841|4840|4846|4845|4841|4840|2974
1728995100000|2024-10-15 12:25:00|4840|4839|4838|4836|4840|4839|4837|4835|1767
1728995400000|2024-10-15 12:30:00|4837|4834|4837|4836|4839|4838|4836|4834|4867
1728995700000|2024-10-15 12:35:00|4838|4837|4840|4838|4840|4839|4837|4836|7826
1728996000000|2024-10-15 12:40:00|4841|4839|4842|4840|4843|4842|4840|4839|8328
1728996300000|2024-10-15 12:45:00|4841|4841|4847|4846|4848|4847|4841|4841|4940
1728996600000|2024-10-15 12:50:00|4848|4847|4846|4845|4849|4848|4846|4844|2382
1728996900000|2024-10-15 12:55:00|4847|4846|4849|4848|4850|4848|4847|4846|4409
1728997200000|2024-10-15 13:00:00|4847|4847|4848|4847|4849|4848|4847|4845|5945
1728997500000|2024-10-15 13:05:00|4847|4846|4849|4847|4849|4848|4845|4844|3025
1728997800000|2024-10-15 13:10:00|4848|4848|4847|4845|4849|4848|4846|4844|3828
1728998100000|2024-10-15 13:15:00|4846|4846|4847|4846|4848|4847|4846|4844|7175
1728998400000|2024-10-15 13:20:00|4846|4845|4845|4844|4846|4845|4843|4842|3168
1728998700000|2024-10-15 13:25:00|4846|4845|4847|4846|4847|4846|4846|4845|5297
1728999000000|2024-10-15 13:30:00|4846|4845|4850|4849|4852|4851|4843|4842|25818
1728999300000|2024-10-15 13:35:00|4849|4848|4852|4851|4852|4851|4848|4846|233031
1728999600000|2024-10-15 13:40:00|4853|4852|4847|4846|4853|4852|4847|4846|10317
1728999900000|2024-10-15 13:45:00|4848|4847|4849|4848|4851|4850|4846|4845|16837
1729000200000|2024-10-15 13:50:00|4850|4849|4846|4844|4851|4850|4845|4844|10422
1729000500000|2024-10-15 13:55:00|4845|4845|4846|4845|4846|4845|4843|4842|6411
1729000800000|2024-10-15 14:00:00|4845|4844|4845|4844|4848|4847|4845|4844|12328
1729001100000|2024-10-15 14:05:00|4844|4843|4842|4841|4844|4843|4841|4840|7649
1729001400000|2024-10-15 14:10:00|4843|4842|4846|4845|4847|4846|4843|4841|8114
1729001700000|2024-10-15 14:15:00|4847|4846|4849|4848|4849|4848|4847|4846|7669
1729002000000|2024-10-15 14:20:00|4850|4849|4848|4847|4851|4850|4848|4847|5682
1729002300000|2024-10-15 14:25:00|4849|4848|4858|4857|4858|4857|4848|4847|11412
1729002600000|2024-10-15 14:30:00|4857|4856|4866|4864|4873|4872|4857|4856|15541
1729002900000|2024-10-15 14:35:00|4864|4863|4882|4881|4887|4885|4864|4862|16065
1729003200000|2024-10-15 14:40:00|4881|4880|4875|4874|4882|4881|4872|4870|11726
1729003500000|2024-10-15 14:45:00|4876|4875|4870|4868|4876|4875|4870|4868|14356
1729003800000|2024-10-15 14:50:00|4869|4867|4866|4865|4872|4870|4866|4865|8810
1729004100000|2024-10-15 14:55:00|4867|4864|4866|4865|4867|4866|4861|4860|7133
1729004400000|2024-10-15 15:00:00|4865|4864|4865|4863|4868|4867|4864|4863|10599
1729004700000|2024-10-15 15:05:00|4864|4864|4867|4866|4868|4866|4864|4863|9500
1729005000000|2024-10-15 15:10:00|4868|4867|4867|4866|4871|4869|4866|4865|13737
1729005300000|2024-10-15 15:15:00|4868|4865|4871|4869|4873|4872|4868|4865|12112
1729005600000|2024-10-15 15:20:00|4872|4870|4872|4871|4874|4873|4871|4870|24068
1729005900000|2024-10-15 15:25:00|4873|4872|4874|4873|4874|4873|4871|4870|17962
1729062000000|2024-10-16 07:00:00|4872|4866|4894|4891|4896|4893|4871|4866|24271
1729062300000|2024-10-16 07:05:00|4893|4890|4889|4887|4900|4898|4888|4887|14771
1729062600000|2024-10-16 07:10:00|4887|4886|4881|4879|4889|4888|4878|4877|9758
1729062900000|2024-10-16 07:15:00|4880|4880|4869|4868|4882|4881|4869|4868|12413
1729063200000|2024-10-16 07:20:00|4870|4869|4867|4866|4873|4872|4867|4866|8183
1729063500000|2024-10-16 07:25:00|4868|4863|4853|4851|4868|4864|4852|4851|6458
1729063800000|2024-10-16 07:30:00|4852|4852|4852|4850|4854|4853|4845|4843|12226
1729064100000|2024-10-16 07:35:00|4854|4851|4865|4863|4865|4864|4851|4849|14510
1729064400000|2024-10-16 07:40:00|4866|4865|4868|4867|4869|4868|4863|4862|16581
1729064700000|2024-10-16 07:45:00|4867|4866|4867|4865|4868|4867|4866|4865|13861
1729065000000|2024-10-16 07:50:00|4868|4866|4865|4864|4868|4866|4860|4859|16200
1729065300000|2024-10-16 07:55:00|4864|4863|4853|4852|4865|4864|4853|4852|58473
1729065600000|2024-10-16 08:00:00|4852|4851|4850|4848|4860|4858|4850|4848|5062
1729065900000|2024-10-16 08:05:00|4849|4847|4850|4849|4850|4849|4842|4840|3806
1729066200000|2024-10-16 08:10:00|4849|4848|4848|4847|4850|4849|4848|4847|4622
1729066500000|2024-10-16 08:15:00|4845|4844|4851|4850|4854|4852|4845|4844|6801
1729066800000|2024-10-16 08:20:00|4850|4849|4850|4848|4854|4853|4848|4847|62447
1729067100000|2024-10-16 08:25:00|4849|4849|4854|4853|4855|4854|4848|4847|10272
1729067400000|2024-10-16 08:30:00|4855|4854|4854|4853|4856|4855|4854|4853|35806
1729067700000|2024-10-16 08:35:00|4855|4854|4855|4853|4856|4855|4854|4853|5387
1729068000000|2024-10-16 08:40:00|4854|4854|4858|4857|4859|4858|4854|4854|7828
1729068300000|2024-10-16 08:45:00|4859|4858|4859|4858|4861|4860|4855|4854|6675
1729068600000|2024-10-16 08:50:00|4858|4857|4855|4854|4859|4857|4855|4854|2936
1729068900000|2024-10-16 08:55:00|4856|4853|4855|4854|4856|4855|4854|4853|9063
1729069200000|2024-10-16 09:00:00|4856|4855|4850|4849|4857|4856|4849|4848|10009
1729069500000|2024-10-16 09:05:00|4849|4848|4852|4851|4854|4852|4846|4844|4896
1729069800000|2024-10-16 09:10:00|4854|4852|4857|4855|4857|4856|4853|4851|3662
1729070100000|2024-10-16 09:15:00|4858|4857|4860|4858|4860|4859|4856|4855|3705
1729070400000|2024-10-16 09:20:00|4859|4859|4864|4863|4866|4864|4859|4859|4782
1729070700000|2024-10-16 09:25:00|4865|4862|4872|4870|4872|4870|4865|4862|4353
1729071000000|2024-10-16 09:30:00|4871|4871|4873|4872|4878|4876|4871|4871|4562
1729071300000|2024-10-16 09:35:00|4874|4873|4871|4870|4874|4873|4868|4867|4271
1729071600000|2024-10-16 09:40:00|4870|4869|4876|4874|4877|4875|4869|4868|7616
1729071900000|2024-10-16 09:45:00|4877|4875|4876|4874|4878|4877|4872|4871|3090
1729072200000|2024-10-16 09:50:00|4877|4875|4879|4878|4882|4880|4877|4875|12514
1729072500000|2024-10-16 09:55:00|4880|4879|4879|4877|4880|4879|4877|4876|7731
1729072800000|2024-10-16 10:00:00|4878|4875|4872|4870|4879|4875|4871|4870|5637
1729073100000|2024-10-16 10:05:00|4871|4868|4872|4870|4872|4871|4869|4868|3559
1729073400000|2024-10-16 10:10:00|4871|4869|4871|4869|4872|4871|4869|4868|4714
1729073700000|2024-10-16 10:15:00|4870|4868|4869|4867|4870|4868|4867|4866|2691
1729074000000|2024-10-16 10:20:00|4868|4866|4868|4867|4869|4868|4868|4866|4987
1729074300000|2024-10-16 10:25:00|4867|4866|4869|4868|4869|4868|4867|4866|4272
1729074600000|2024-10-16 10:30:00|4868|4867|4866|4865|4869|4867|4865|4864|44913
1729074900000|2024-10-16 10:35:00|4865|4864|4860|4859|4865|4864|4860|4858|5590
1729075200000|2024-10-16 10:40:00|4859|4858|4863|4861|4863|4862|4859|4858|5750
1729075500000|2024-10-16 10:45:00|4862|4862|4856|4855|4863|4862|4856|4855|3932
1729075800000|2024-10-16 10:50:00|4857|4856|4856|4855|4857|4856|4855|4854|3522
1729076100000|2024-10-16 10:55:00|4857|4856|4857|4856|4858|4857|4853|4852|5113
1729076400000|2024-10-16 11:00:00|4858|4857|4856|4855|4859|4858|4856|4854|4074
1729076700000|2024-10-16 11:05:00|4855|4854|4859|4858|4859|4858|4855|4853|2404
1729077000000|2024-10-16 11:10:00|4860|4859|4860|4859|4860|4859|4859|4858|4549
1729077300000|2024-10-16 11:15:00|4859|4858|4864|4863|4864|4863|4859|4858|1901
1729077600000|2024-10-16 11:20:00|4865|4861|4865|4863|4865|4864|4863|4861|2035
1729077900000|2024-10-16 11:25:00|4864|4862|4863|4862|4864|4863|4861|4860|2663
1729078200000|2024-10-16 11:30:00|4862|4861|4863|4862|4866|4865|4862|4861|3354
1729078500000|2024-10-16 11:35:00|4862|4861|4863|4862|4864|4863|4862|4861|3794
1729078800000|2024-10-16 11:40:00|4862|4861|4861|4860|4862|4862|4861|4860|1271
1729079100000|2024-10-16 11:45:00|4862|4861|4861|4860|4864|4863|4861|4860|3978
1729079400000|2024-10-16 11:50:00|4860|4858|4858|4857|4860|4859|4857|4856|4598
1729079700000|2024-10-16 11:55:00|4857|4856|4861|4860|4861|4860|4857|4856|2112
1729080000000|2024-10-16 12:00:00|4860|4859|4861|4860|4862|4861|4859|4858|15491
1729080300000|2024-10-16 12:05:00|4860|4859|4862|4861|4862|4861|4859|4858|7058
1729080600000|2024-10-16 12:10:00|4861|4860|4860|4859|4862|4861|4860|4858|2521
1729080900000|2024-10-16 12:15:00|4861|4860|4859|4858|4862|4861|4859|4858|4600
1729081200000|2024-10-16 12:20:00|4860|4859|4860|4859|4860|4859|4859|4858|8336
1729081500000|2024-10-16 12:25:00|4859|4858|4861|4859|4861|4860|4859|4858|3463
1729081800000|2024-10-16 12:30:00|4860|4860|4863|4862|4865|4864|4860|4860|7137
1729082100000|2024-10-16 12:35:00|4864|4863|4863|4862|4864|4863|4863|4862|2016
1729082400000|2024-10-16 12:40:00|4865|4864|4862|4861|4865|4864|4862|4861|3497
1729082700000|2024-10-16 12:45:00|4861|4860|4865|4864|4867|4866|4861|4860|2938
1729083000000|2024-10-16 12:50:00|4866|4865|4865|4864|4866|4865|4864|4862|6382
1729083300000|2024-10-16 12:55:00|4864|4863|4863|4862|4864|4863|4863|4862|5925
1729083600000|2024-10-16 13:00:00|4864|4860|4863|4862|4864|4863|4860|4859|3129
1729083900000|2024-10-16 13:05:00|4864|4863|4862|4861|4865|4863|4862|4861|1747
1729084200000|2024-10-16 13:10:00|4863|4862|4864|4863|4865|4864|4863|4862|5350
1729084500000|2024-10-16 13:15:00|4865|4864|4863|4861|4865|4864|4862|4861|2452
1729084800000|2024-10-16 13:20:00|4862|4862|4862|4861|4863|4862|4862|4861|4057
1729085100000|2024-10-16 13:25:00|4860|4859|4859|4858|4861|4860|4859|4858|10203
1729085400000|2024-10-16 13:30:00|4858|4857|4851|4850|4858|4857|4845|4844|19087
1729085700000|2024-10-16 13:35:00|4850|4849|4852|4851|4853|4852|4849|4848|11591
1729086000000|2024-10-16 13:40:00|4851|4850|4857|4856|4861|4859|4848|4847|11893
1729086300000|2024-10-16 13:45:00|4858|4857|4861|4860|4864|4862|4857|4856|7781
1729086600000|2024-10-16 13:50:00|4862|4861|4863|4862|4866|4865|4861|4860|6255
1729086900000|2024-10-16 13:55:00|4862|4861|4863|4862|4863|4862|4859|4858|12871
1729087200000|2024-10-16 14:00:00|4864|4863|4869|4867|4870|4869|4864|4863|10480
1729087500000|2024-10-16 14:05:00|4868|4868|4862|4861|4869|4868|4862|4861|6143
1729087800000|2024-10-16 14:10:00|4861|4860|4854|4853|4862|4861|4854|4853|4721
1729088100000|2024-10-16 14:15:00|4855|4854|4856|4855|4857|4856|4854|4853|2408
1729088400000|2024-10-16 14:20:00|4855|4854|4853|4852|4855|4854|4852|4851|5079
1729088700000|2024-10-16 14:25:00|4852|4851|4851|4849|4853|4852|4848|4847|20641
1729089000000|2024-10-16 14:30:00|4850|4850|4855|4853|4856|4855|4850|4850|8462
1729089300000|2024-10-16 14:35:00|4854|4854|4856|4855|4858|4857|4854|4854|3979
1729089600000|2024-10-16 14:40:00|4855|4854|4855|4854|4858|4857|4855|4854|2607
1729089900000|2024-10-16 14:45:00|4856|4855|4853|4852|4856|4855|4852|4851|8037
1729090200000|2024-10-16 14:50:00|4854|4853|4853|4852|4854|4853|4852|4851|2626
1729090500000|2024-10-16 14:55:00|4854|4851|4857|4856|4857|4856|4854|4851|2473
1729090800000|2024-10-16 15:00:00|4856|4855|4853|4852|4856|4855|4852|4851|7603
1729091100000|2024-10-16 15:05:00|4854|4853|4850|4849|4855|4854|4850|4849|6759
1729091400000|2024-10-16 15:10:00|4849|4848|4848|4847|4849|4848|4846|4845|7414
1729091700000|2024-10-16 15:15:00|4849|4848|4850|4849|4852|4851|4848|4847|12981
1729092000000|2024-10-16 15:20:00|4851|4850|4853|4852|4853|4852|4850|4849|8124
1729092300000|2024-10-16 15:25:00|4852|4851|4850|4849|4852|4851|4848|4847|11763
1729148400000|2024-10-17 07:00:00|4869|4863|4844|4841|4874|4871|4842|4840|79275
1729148700000|2024-10-17 07:05:00|4842|4839|4833|4831|4850|4846|4823|4821|7597
1729149000000|2024-10-17 07:10:00|4832|4829|4822|4820|4832|4829|4821|4819|3351
1729149300000|2024-10-17 07:15:00|4821|4817|4815|4813|4822|4818|4813|4812|2942
1729149600000|2024-10-17 07:20:00|4814|4812|4807|4806|4815|4813|4805|4803|2419
1729149900000|2024-10-17 07:25:00|4808|4804|4813|4811|4813|4812|4804|4803|4190
1729150200000|2024-10-17 07:30:00|4812|4810|4819|4817|4820|4819|4810|4809|3944
1729150500000|2024-10-17 07:35:00|4818|4816|4823|4822|4825|4824|4817|4816|6814
1729150800000|2024-10-17 07:40:00|4824|4823|4824|4823|4824|4823|4821|4820|4139
1729151100000|2024-10-17 07:45:00|4825|4824|4820|4819|4827|4825|4819|4817|6078
1729151400000|2024-10-17 07:50:00|4821|4820|4823|4822|4823|4822|4817|4816|6812
1729151700000|2024-10-17 07:55:00|4822|4821|4827|4825|4827|4825|4822|4821|2865
1729152000000|2024-10-17 08:00:00|4826|4824|4828|4826|4830|4828|4826|4824|5144
1729152300000|2024-10-17 08:05:00|4827|4825|4825|4824|4829|4828|4823|4821|7405
1729152600000|2024-10-17 08:10:00|4826|4825|4828|4827|4832|4830|4825|4824|8812
1729152900000|2024-10-17 08:15:00|4827|4825|4831|4830|4833|4831|4824|4823|6360
1729153200000|2024-10-17 08:20:00|4832|4831|4833|4831|4833|4832|4831|4829|4185
1729153500000|2024-10-17 08:25:00|4832|4830|4837|4835|4838|4836|4832|4830|10239
1729153800000|2024-10-17 08:30:00|4839|4837|4839|4838|4839|4838|4835|4834|4170
1729154100000|2024-10-17 08:35:00|4840|4837|4840|4838|4842|4841|4835|4834|5863
1729154400000|2024-10-17 08:40:00|4839|4839|4838|4837|4842|4841|4838|4837|6150
1729154700000|2024-10-17 08:45:00|4839|4838|4843|4841|4844|4842|4838|4837|18070
1729155000000|2024-10-17 08:50:00|4844|4842|4843|4841|4846|4844|4842|4840|10554
1729155300000|2024-10-17 08:55:00|4842|4842|4845|4844|4846|4845|4842|4842|5221
1729155600000|2024-10-17 09:00:00|4844|4843|4844|4843|4844|4843|4842|4840|3106
1729155900000|2024-10-17 09:05:00|4843|4842|4842|4841|4846|4845|4841|4839|5950
1729156200000|2024-10-17 09:10:00|4841|4840|4837|4836|4842|4841|4837|4836|4609
1729156500000|2024-10-17 09:15:00|4838|4837|4843|4841|4843|4842|4837|4837|7452
1729156800000|2024-10-17 09:20:00|4844|4843|4844|4842|4846|4845|4844|4842|7673
1729157100000|2024-10-17 09:25:00|4845|4843|4844|4843|4845|4843|4843|4842|2626
1729157400000|2024-10-17 09:30:00|4845|4844|4846|4845|4848|4846|4845|4844|7554
1729157700000|2024-10-17 09:35:00|4845|4844|4844|4843|4846|4845|4844|4842|8158
1729158000000|2024-10-17 09:40:00|4845|4844|4849|4848|4850|4849|4845|4844|8733
1729158300000|2024-10-17 09:45:00|4848|4847|4848|4846|4849|4847|4847|4845|4590
1729158600000|2024-10-17 09:50:00|4847|4847|4846|4844|4848|4847|4845|4844|5659
1729158900000|2024-10-17 09:55:00|4845|4846|4848|4847|4849|4848|4845|4845|7081
1729159200000|2024-10-17 10:00:00|4847|4846|4853|4852|4854|4852|4847|4845|11482
1729159500000|2024-10-17 10:05:00|4855|4851|4858|4857|4859|4857|4855|4851|3713
1729159800000|2024-10-17 10:10:00|4857|4856|4859|4857|4859|4858|4855|4854|5008
1729160100000|2024-10-17 10:15:00|4858|4856|4860|4859|4861|4859|4857|4856|5161
1729160400000|2024-10-17 10:20:00|4861|4860|4860|4858|4861|4860|4858|4857|7354
1729160700000|2024-10-17 10:25:00|4859|4857|4850|4849|4859|4857|4850|4849|10736
1729161000000|2024-10-17 10:30:00|4851|4850|4850|4848|4855|4854|4850|4848|3323
1729161300000|2024-10-17 10:35:00|4849|4847|4848|4846|4850|4848|4848|4846|7139
1729161600000|2024-10-17 10:40:00|4847|4847|4851|4850|4851|4850|4847|4846|2027
1729161900000|2024-10-17 10:45:00|4850|4849|4851|4850|4853|4852|4849|4848|6064
1729162200000|2024-10-17 10:50:00|4850|4849|4855|4853|4855|4854|4849|4848|5087
1729162500000|2024-10-17 10:55:00|4856|4854|4858|4857|4858|4857|4856|4853|3004
1729162800000|2024-10-17 11:00:00|4859|4858|4862|4860|4864|4863|4857|4856|8184
1729163100000|2024-10-17 11:05:00|4861|4861|4863|4862|4863|4862|4861|4859|7807
1729163400000|2024-10-17 11:10:00|4862|4861|4858|4857|4862|4861|4858|4856|2650
1729163700000|2024-10-17 11:15:00|4859|4856|4853|4852|4859|4858|4852|4851|4993
1729164000000|2024-10-17 11:20:00|4854|4851|4855|4854|4857|4856|4853|4851|4332
1729164300000|2024-10-17 11:25:00|4856|4855|4853|4852|4856|4855|4851|4850|8691
1729164600000|2024-10-17 11:30:00|4855|4854|4853|4852|4855|4854|4853|4851|3283
1729164900000|2024-10-17 11:35:00|4854|4853|4856|4855|4856|4855|4854|4853|3856
1729165200000|2024-10-17 11:40:00|4857|4854|4858|4857|4858|4857|4857|4854|4552
1729165500000|2024-10-17 11:45:00|4857|4856|4854|4853|4857|4857|4854|4852|2714
1729165800000|2024-10-17 11:50:00|4853|4852|4855|4853|4856|4854|4853|4852|4466
1729166100000|2024-10-17 11:55:00|4854|4854|4853|4852|4854|4854|4853|4852|170788
1729166400000|2024-10-17 12:00:00|4854|4853|4855|4854|4857|4856|4852|4850|6656
1729166700000|2024-10-17 12:05:00|4856|4853|4858|4856|4859|4858|4854|4852|4336
1729167000000|2024-10-17 12:10:00|4859|4857|4863|4861|4864|4862|4858|4856|3704
1729167300000|2024-10-17 12:15:00|4861|4858|4862|4861|4864|4863|4860|4858|5544
1729167600000|2024-10-17 12:20:00|4861|4860|4863|4862|4864|4863|4860|4859|3702
1729167900000|2024-10-17 12:25:00|4862|4861|4862|4860|4863|4862|4861|4860|1629
1729168200000|2024-10-17 12:30:00|4864|4861|4863|4862|4865|4862|4860|4858|4999
1729168500000|2024-10-17 12:35:00|4865|4864|4867|4866|4868|4867|4862|4861|5766
1729168800000|2024-10-17 12:40:00|4866|4865|4861|4860|4867|4866|4861|4860|3471
1729169100000|2024-10-17 12:45:00|4860|4859|4859|4858|4860|4859|4858|4857|18275
1729169400000|2024-10-17 12:50:00|4858|4857|4862|4861|4863|4862|4858|4857|5649
1729169700000|2024-10-17 12:55:00|4863|4862|4860|4859|4863|4862|4858|4857|3684
1729170000000|2024-10-17 13:00:00|4861|4860|4861|4860|4864|4863|4860|4858|4280
1729170300000|2024-10-17 13:05:00|4860|4859|4870|4869|4871|4869|4860|4859|4237
1729170600000|2024-10-17 13:10:00|4871|4870|4869|4868|4872|4871|4869|4868|8179
1729170900000|2024-10-17 13:15:00|4868|4867|4867|4866|4870|4869|4867|4866|3779
1729171200000|2024-10-17 13:20:00|4868|4867|4866|4865|4869|4868|4866|4865|7454
1729171500000|2024-10-17 13:25:00|4864|4863|4866|4865|4866|4865|4864|4863|10589
1729171800000|2024-10-17 13:30:00|4867|4866|4875|4873|4875|4874|4867|4866|9605
1729172100000|2024-10-17 13:35:00|4874|4874|4870|4869|4876|4874|4870|4868|9606
1729172400000|2024-10-17 13:40:00|4869|4868|4866|4864|4872|4870|4865|4864|8528
1729172700000|2024-10-17 13:45:00|4865|4863|4864|4863|4865|4864|4860|4859|7173
1729173000000|2024-10-17 13:50:00|4865|4864|4860|4859|4866|4865|4860|4858|5847
1729173300000|2024-10-17 13:55:00|4859|4858|4858|4857|4863|4861|4858|4857|5515
1729173600000|2024-10-17 14:00:00|4857|4856|4854|4853|4859|4858|4853|4852|111137
1729173900000|2024-10-17 14:05:00|4855|4854|4853|4852|4855|4854|4848|4846|15204
1729174200000|2024-10-17 14:10:00|4852|4851|4859|4857|4859|4858|4849|4848|9864
1729174500000|2024-10-17 14:15:00|4858|4858|4856|4855|4862|4861|4855|4854|12210
1729174800000|2024-10-17 14:20:00|4855|4854|4855|4854|4856|4855|4851|4850|8510
1729175100000|2024-10-17 14:25:00|4857|4856|4857|4855|4857|4856|4853|4852|7140
1729175400000|2024-10-17 14:30:00|4858|4857|4859|4857|4859|4858|4856|4855|6308
1729175700000|2024-10-17 14:35:00|4858|4858|4857|4856|4858|4858|4856|4855|9964
1729176000000|2024-10-17 14:40:00|4858|4857|4856|4855|4859|4858|4855|4853|11362
1729176300000|2024-10-17 14:45:00|4857|4856|4861|4859|4863|4861|4854|4853|8243
1729176600000|2024-10-17 14:50:00|4860|4860|4855|4854|4862|4861|4855|4854|7783
1729176900000|2024-10-17 14:55:00|4854|4853|4857|4856|4858|4857|4854|4853|6642
1729177200000|2024-10-17 15:00:00|4858|4857|4853|4852|4858|4857|4851|4850|8506
1729177500000|2024-10-17 15:05:00|4854|4853|4860|4859|4860|4859|4853|4852|7245
1729177800000|2024-10-17 15:10:00|4859|4858|4858|4856|4860|4859|4855|4854|8201
1729178100000|2024-10-17 15:15:00|4857|4857|4858|4857|4860|4858|4857|4856|9598
1729178400000|2024-10-17 15:20:00|4859|4858|4861|4860|4861|4860|4858|4858|12558
1729178700000|2024-10-17 15:25:00|4860|4859|4860|4859|4860|4859|4858|4857|15193
1729234800000|2024-10-18 07:00:00|4812|4809|4809|4807|4824|4819|4802|4799|7381
1729235100000|2024-10-18 07:05:00|4811|4808|4799|4796|4812|4809|4798|4796|6642
1729235400000|2024-10-18 07:10:00|4800|4798|4804|4802|4805|4803|4799|4796|9293
1729235700000|2024-10-18 07:15:00|4803|4803|4791|4789|4805|4803|4791|4789|7311
1729236000000|2024-10-18 07:20:00|4789|4787|4788|4787|4792|4791|4786|4785|6215
1729236300000|2024-10-18 07:25:00|4787|4785|4789|4788|4791|4790|4787|4785|2581
1729236600000|2024-10-18 07:30:00|4788|4787|4794|4792|4796|4794|4788|4787|4978
1729236900000|2024-10-18 07:35:00|4795|4793|4801|4799|4804|4802|4794|4792|4351
1729237200000|2024-10-18 07:40:00|4800|4798|4799|4797|4802|4800|4798|4796|8155
1729237500000|2024-10-18 07:45:00|4800|4798|4799|4797|4802|4800|4798|4797|2651
1729237800000|2024-10-18 07:50:00|4798|4798|4803|4802|4803|4802|4798|4798|2689
1729238100000|2024-10-18 07:55:00|4802|4801|4801|4800|4806|4804|4801|4800|6781
1729238400000|2024-10-18 08:00:00|4804|4803|4804|4803|4807|4805|4804|4803|4365
1729238700000|2024-10-18 08:05:00|4803|4802|4804|4803|4804|4803|4802|4801|4396
1729239000000|2024-10-18 08:10:00|4803|4802|4806|4804|4806|4805|4802|4801|6060
1729239300000|2024-10-18 08:15:00|4805|4803|4800|4798|4805|4803|4799|4798|6714
1729239600000|2024-10-18 08:20:00|4801|4799|4795|4794|4803|4801|4795|4794|5179
1729239900000|2024-10-18 08:25:00|4794|4793|4790|4788|4794|4793|4787|4786|4952
1729240200000|2024-10-18 08:30:00|4789|4789|4783|4782|4790|4789|4782|4781|5217
1729240500000|2024-10-18 08:35:00|4782|4781|4768|4766|4782|4781|4763|4761|15478
1729240800000|2024-10-18 08:40:00|4767|4765|4764|4762|4767|4766|4758|4757|7495
1729241100000|2024-10-18 08:45:00|4766|4764|4759|4757|4772|4771|4759|4757|16513
1729241400000|2024-10-18 08:50:00|4758|4758|4751|4750|4762|4760|4750|4748|8441
1729241700000|2024-10-18 08:55:00|4750|4749|4752|4751|4755|4754|4747|4746|15721
1729242000000|2024-10-18 09:00:00|4754|4752|4760|4758|4760|4758|4753|4752|11698
1729242300000|2024-10-18 09:05:00|4761|4759|4767|4766|4768|4767|4761|4759|6143
1729242900000|2024-10-18 09:15:00|4772|4771|4775|4774|4780|4778|4771|4770|11314
1729243200000|2024-10-18 09:20:00|4774|4773|4776|4775|4781|4780|4774|4773|4079
1729243500000|2024-10-18 09:25:00|4775|4774|4781|4780|4782|4781|4775|4774|2485
1729243800000|2024-10-18 09:30:00|4780|4779|4777|4776|4783|4782|4777|4776|4641
1729244100000|2024-10-18 09:35:00|4776|4775|4777|4775|4777|4776|4774|4773|8957
1729244400000|2024-10-18 09:40:00|4776|4776|4780|4779|4782|4781|4776|4776|3375
1729244700000|2024-10-18 09:45:00|4781|4780|4779|4777|4781|4780|4778|4776|3427
1729245000000|2024-10-18 09:50:00|4778|4778|4777|4775|4780|4778|4773|4771|6411
1729245300000|2024-10-18 09:55:00|4776|4774|4781|4780|4782|4781|4775|4774|11292
1729245600000|2024-10-18 10:00:00|4784|4783|4782|4781|4786|4784|4781|4780|5608
1729245900000|2024-10-18 10:05:00|4783|4782|4784|4783|4786|4785|4783|4782|3778
1729246200000|2024-10-18 10:10:00|4783|4782|4783|4782|4787|4785|4783|4781|5230
1729246500000|2024-10-18 10:15:00|4784|4781|4784|4782|4784|4783|4782|4781|3598
1729246800000|2024-10-18 10:20:00|4785|4783|4785|4784|4787|4786|4785|4782|3022
1729247100000|2024-10-18 10:25:00|4787|4786|4788|4787|4788|4787|4787|4785|9715
1729247400000|2024-10-18 10:30:00|4787|4786|4788|4786|4789|4788|4787|4785|5237
1729247700000|2024-10-18 10:35:00|4787|4785|4788|4787|4788|4787|4785|4783|7077
1729248000000|2024-10-18 10:40:00|4789|4788|4785|4784|4789|4788|4785|4784|30035
1729248300000|2024-10-18 10:45:00|4786|4783|4783|4782|4786|4785|4782|4781|3075
1729248600000|2024-10-18 10:50:00|4782|4781|4784|4782|4784|4783|4782|4781|2263
1729248900000|2024-10-18 10:55:00|4781|4780|4785|4784|4786|4784|4770|4769|15001
1729249200000|2024-10-18 11:00:00|4786|4786|4792|4791|4798|4796|4786|4786|13227
1729249500000|2024-10-18 11:05:00|4791|4790|4789|4788|4793|4792|4789|4788|9276
1729249800000|2024-10-18 11:10:00|4790|4789|4785|4784|4790|4789|4785|4784|3704
1729250100000|2024-10-18 11:15:00|4786|4785|4785|4784|4788|4787|4783|4782|13818
1729250400000|2024-10-18 11:20:00|4784|4782|4785|4784|4785|4784|4784|4782|1889
1729250700000|2024-10-18 11:25:00|4787|4786|4790|4789|4791|4789|4786|4785|4484
1729251000000|2024-10-18 11:30:00|4791|4790|4788|4787|4792|4791|4788|4787|4284
1729251300000|2024-10-18 11:35:00|4789|4788|4789|4788|4791|4790|4789|4788|1749
1729251600000|2024-10-18 11:40:00|4790|4789|4790|4789|4791|4789|4788|4787|5650
1729251900000|2024-10-18 11:45:00|4791|4790|4791|4790|4791|4790|4790|4789|4097
1729252200000|2024-10-18 11:50:00|4789|4789|4791|4790|4791|4790|4788|4787|5558
1729252500000|2024-10-18 11:55:00|4792|4791|4789|4788|4792|4791|4788|4787|4018
1729252800000|2024-10-18 12:00:00|4788|4787|4791|4790|4792|4791|4788|4787|30864
1729253100000|2024-10-18 12:05:00|4792|4791|4796|4795|4796|4795|4792|4791|4988
1729253400000|2024-10-18 12:10:00|4797|4796|4801|4800|4801|4800|4796|4795|2547
1729253700000|2024-10-18 12:15:00|4800|4799|4800|4799|4803|4802|4800|4799|3657
1729254000000|2024-10-18 12:20:00|4801|4800|4802|4801|4802|4801|4801|4800|2790
1729254300000|2024-10-18 12:25:00|4803|4802|4801|4799|4803|4802|4800|4799|36837
1729254600000|2024-10-18 12:30:00|4800|4797|4801|4799|4803|4802|4800|4797|2082
1729254900000|2024-10-18 12:35:00|4800|4800|4800|4799|4801|4800|4800|4799|2412
1729255200000|2024-10-18 12:40:00|4799|4798|4798|4797|4801|4800|4798|4797|3622
1729255500000|2024-10-18 12:45:00|4797|4796|4797|4796|4799|4798|4797|4796|1326
1729255800000|2024-10-18 12:50:00|4798|4797|4795|4793|4798|4797|4794|4793|2744
1729256100000|2024-10-18 12:55:00|4796|4794|4799|4797|4800|4798|4796|4794|3498
1729256400000|2024-10-18 13:00:00|4798|4796|4799|4797|4799|4797|4796|4795|3850
1729256700000|2024-10-18 13:05:00|4798|4798|4800|4799|4802|4800|4798|4798|8065
1729257000000|2024-10-18 13:10:00|4801|4800|4800|4799|4802|4801|4799|4798|3331
1729257300000|2024-10-18 13:15:00|4801|4800|4801|4800|4804|4803|4801|4799|4367
1729257600000|2024-10-18 13:20:00|4802|4801|4795|4794|4803|4801|4795|4794|7862
1729257900000|2024-10-18 13:25:00|4797|4796|4795|4793|4797|4796|4794|4792|11586
1729258200000|2024-10-18 13:30:00|4793|4791|4787|4786|4795|4793|4784|4783|8183
1729258500000|2024-10-18 13:35:00|4786|4785|4788|4786|4790|4788|4785|4784|9377
1729258800000|2024-10-18 13:40:00|4789|4787|4789|4788|4791|4790|4784|4783|5131
1729259100000|2024-10-18 13:45:00|4790|4787|4791|4790|4792|4791|4788|4787|10985
1729259400000|2024-10-18 13:50:00|4790|4789|4789|4788|4790|4789|4788|4787|8850
1729259700000|2024-10-18 13:55:00|4787|4786|4786|4785|4789|4788|4786|4785|6197
1729260000000|2024-10-18 14:00:00|4785|4784|4788|4787|4788|4787|4784|4782|6107
1729260300000|2024-10-18 14:05:00|4787|4786|4791|4790|4791|4790|4786|4785|2589
1729260600000|2024-10-18 14:10:00|4790|4789|4793|4792|4793|4792|4790|4789|5191
1729260900000|2024-10-18 14:15:00|4794|4793|4797|4796|4799|4798|4794|4793|12822
1729261200000|2024-10-18 14:20:00|4798|4797|4799|4798|4802|4801|4797|4796|7579
1729261500000|2024-10-18 14:25:00|4800|4799|4800|4799|4800|4799|4800|4799|7869
1729261800000|2024-10-18 14:30:00|4801|4800|4803|4802|4805|4804|4800|4799|5690
1729262100000|2024-10-18 14:35:00|4804|4803|4814|4813|4814|4813|4803|4802|12322
1729262400000|2024-10-18 14:40:00|4813|4812|4816|4815|4817|4816|4812|4811|7911
1729262700000|2024-10-18 14:45:00|4815|4814|4819|4818|4820|4819|4815|4814|8104
1729263000000|2024-10-18 14:50:00|4820|4819|4827|4826|4828|4826|4820|4819|12618
1729263300000|2024-10-18 14:55:00|4826|4825|4821|4820|4826|4825|4821|4820|16944
1729263600000|2024-10-18 15:00:00|4820|4819|4821|4820|4824|4823|4820|4819|5576
1729263900000|2024-10-18 15:05:00|4822|4821|4822|4821|4824|4823|4821|4820|9074
1729264200000|2024-10-18 15:10:00|4823|4821|4824|4822|4825|4823|4822|4820|1390
1729264500000|2024-10-18 15:15:00|4823|4821|4824|4822|4825|4823|4822|4820|518
1729264800000|2024-10-18 15:20:00|4825|4823|4825|4823|4826|4824|4823|4821|538
1729265100000|2024-10-18 15:25:00|4826|4824|4829|4826|4829|4827|4824|4822|1843
1729494000000|2024-10-21 07:00:00|4821|4819|4822|4820|4827|4825|4817|4814|4207
1729494300000|2024-10-21 07:05:00|4824|4821|4815|4813|4824|4821|4814|4812|7858
1729494600000|2024-10-21 07:10:00|4816|4814|4819|4817|4819|4818|4814|4813|22326
1729494900000|2024-10-21 07:15:00|4818|4816|4825|4824|4825|4824|4818|4816|1936
1729495200000|2024-10-21 07:20:00|4824|4822|4827|4826|4829|4827|4822|4820|2205
1729495500000|2024-10-21 07:25:00|4828|4825|4828|4827|4832|4831|4825|4824|88762
1729495800000|2024-10-21 07:30:00|4829|4828|4822|4821|4829|4828|4822|4821|3297
1729496100000|2024-10-21 07:35:00|4823|4820|4831|4829|4831|4829|4822|4820|5254
1729496400000|2024-10-21 07:40:00|4832|4830|4831|4829|4832|4831|4830|4828|4189
1729496700000|2024-10-21 07:45:00|4829|4828|4829|4828|4832|4830|4828|4827|1673
1729497000000|2024-10-21 07:50:00|4828|4827|4826|4825|4829|4828|4826|4825|3876
1729497300000|2024-10-21 07:55:00|4827|4826|4827|4825|4828|4827|4826|4824|2168
1729497600000|2024-10-21 08:00:00|4826|4826|4824|4822|4826|4826|4823|4822|2548
1729497900000|2024-10-21 08:05:00|4825|4823|4824|4823|4826|4825|4824|4822|3199
1729498200000|2024-10-21 08:10:00|4825|4824|4828|4826|4828|4827|4825|4824|2835
1729498500000|2024-10-21 08:15:00|4827|4825|4830|4829|4830|4829|4824|4822|5361
1729498800000|2024-10-21 08:20:00|4831|4830|4828|4826|4831|4830|4828|4826|2150
1729499100000|2024-10-21 08:25:00|4827|4827|4829|4828|4830|4829|4826|4825|3361
1729499400000|2024-10-21 08:30:00|4828|4827|4828|4827|4830|4828|4827|4826|2629
1729499700000|2024-10-21 08:35:00|4827|4826|4825|4824|4828|4826|4825|4823|5329
1729500000000|2024-10-21 08:40:00|4826|4825|4824|4822|4827|4826|4823|4822|5206
1729500300000|2024-10-21 08:45:00|4823|4823|4820|4819|4825|4823|4820|4819|3120
1729500600000|2024-10-21 08:50:00|4819|4818|4817|4815|4820|4819|4817|4815|3002
1729500900000|2024-10-21 08:55:00|4816|4814|4814|4812|4816|4815|4813|4812|4109
1729501200000|2024-10-21 09:00:00|4813|4811|4816|4814|4816|4815|4811|4810|3910
1729501500000|2024-10-21 09:05:00|4815|4813|4812|4811|4816|4815|4812|4811|4290
1729501800000|2024-10-21 09:10:00|4813|4812|4814|4813|4814|4813|4811|4810|3669
1729502100000|2024-10-21 09:15:00|4815|4814|4815|4814|4817|4816|4815|4814|4161
1729502400000|2024-10-21 09:20:00|4814|4813|4816|4815|4816|4815|4814|4813|2694
1729502700000|2024-10-21 09:25:00|4815|4814|4816|4815|4816|4815|4815|4814|3159
1729503000000|2024-10-21 09:30:00|4817|4816|4816|4815|4821|4820|4814|4813|5477
1729503300000|2024-10-21 09:35:00|4815|4814|4817|4816|4818|4817|4815|4814|3446
1729503600000|2024-10-21 09:40:00|4816|4815|4815|4814|4817|4816|4815|4814|1587
1729503900000|2024-10-21 09:45:00|4816|4815|4820|4819|4820|4819|4816|4815|949
1729504200000|2024-10-21 09:50:00|4819|4818|4815|4814|4819|4818|4815|4814|3296
1729504500000|2024-10-21 09:55:00|4816|4815|4813|4812|4816|4815|4813|4812|13047
1729504800000|2024-10-21 10:00:00|4812|4810|4812|4811|4812|4811|4810|4809|2538
1729505100000|2024-10-21 10:05:00|4813|4812|4812|4811|4813|4812|4812|4811|3972
1729505400000|2024-10-21 10:10:00|4813|4812|4814|4812|4814|4813|4812|4811|2468
1729505700000|2024-10-21 10:15:00|4813|4811|4811|4810|4813|4812|4811|4810|4334
1729506000000|2024-10-21 10:20:00|4810|4809|4810|4809|4810|4809|4810|4809|3975
1729506300000|2024-10-21 10:25:00|4809|4808|4807|4806|4813|4811|4807|4806|27937
1729506600000|2024-10-21 10:30:00|4808|4807|4806|4805|4808|4807|4806|4804|2750
1729506900000|2024-10-21 10:35:00|4805|4804|4806|4805|4808|4807|4805|4804|2326
1729507200000|2024-10-21 10:40:00|4805|4804|4803|4802|4805|4804|4803|4802|4141
1729507500000|2024-10-21 10:45:00|4804|4803|4805|4804|4805|4804|4802|4801|5700
1729507800000|2024-10-21 10:50:00|4804|4803|4806|4805|4806|4805|4804|4803|4684
1729508100000|2024-10-21 10:55:00|4805|4804|4802|4801|4805|4804|4802|4801|2630
1729508400000|2024-10-21 11:00:00|4803|4802|4804|4803|4804|4803|4802|4801|3140
1729508700000|2024-10-21 11:05:00|4802|4801|4798|4797|4802|4801|4798|4797|6431
1729509000000|2024-10-21 11:10:00|4797|4796|4798|4797|4798|4797|4796|4795|7357
1729509300000|2024-10-21 11:15:00|4799|4798|4802|4801|4802|4801|4799|4798|3884
1729509600000|2024-10-21 11:20:00|4803|4802|4804|4803|4804|4803|4802|4801|5371
1729509900000|2024-10-21 11:25:00|4805|4804|4805|4804|4806|4805|4804|4803|6573
1729510200000|2024-10-21 11:30:00|4804|4803|4808|4807|4809|4808|4804|4803|1239
1729510500000|2024-10-21 11:35:00|4807|4806|4805|4804|4807|4806|4805|4804|2143
1729510800000|2024-10-21 11:40:00|4804|4803|4804|4803|4804|4803|4803|4802|3838
1729511100000|2024-10-21 11:45:00|4803|4802|4802|4801|4803|4802|4802|4801|6000
1729511400000|2024-10-21 11:50:00|4801|4800|4801|4800|4801|4800|4801|4800|5790
1729511700000|2024-10-21 11:55:00|4802|4801|4801|4800|4802|4801|4800|4799|5979
1729512000000|2024-10-21 12:00:00|4800|4799|4797|4796|4800|4799|4797|4796|3305
1729512300000|2024-10-21 12:05:00|4796|4795|4798|4797|4798|4797|4796|4795|16072
1729512600000|2024-10-21 12:10:00|4799|4798|4800|4799|4800|4799|4798|4797|2874
1729512900000|2024-10-21 12:15:00|4801|4800|4801|4800|4801|4800|4801|4800|2526
1729513200000|2024-10-21 12:20:00|4800|4799|4799|4798|4801|4800|4799|4798|4528
1729513500000|2024-10-21 12:25:00|4800|4799|4802|4801|4802|4801|4799|4798|5968
1729513800000|2024-10-21 12:30:00|4800|4799|4803|4802|4803|4802|4800|4799|5720
1729514100000|2024-10-21 12:35:00|4804|4803|4804|4803|4806|4805|4804|4803|2440
1729514400000|2024-10-21 12:40:00|4803|4802|4804|4803|4804|4803|4803|4802|2174
1729514700000|2024-10-21 12:45:00|4805|4804|4806|4805|4806|4805|4805|4804|1481
1729515000000|2024-10-21 12:50:00|4807|4806|4805|4804|4807|4806|4805|4804|438
1729515300000|2024-10-21 12:55:00|4804|4803|4805|4804|4805|4804|4804|4803|3204
1729515600000|2024-10-21 13:00:00|4806|4805|4808|4807|4808|4807|4805|4804|5255
1729515900000|2024-10-21 13:05:00|4809|4808|4807|4805|4809|4808|4806|4805|3093
1729516200000|2024-10-21 13:10:00|4806|4806|4806|4805|4808|4807|4806|4805|3088
1729516500000|2024-10-21 13:15:00|4807|4806|4808|4807|4808|4807|4807|4806|2812
1729516800000|2024-10-21 13:20:00|4809|4808|4813|4812|4813|4812|4808|4807|5254
1729517100000|2024-10-21 13:25:00|4812|4811|4810|4809|4813|4812|4810|4809|3705
1729517400000|2024-10-21 13:30:00|4811|4808|4814|4813|4818|4817|4807|4806|15286
1729517700000|2024-10-21 13:35:00|4813|4812|4816|4815|4818|4817|4812|4811|9769
1729518000000|2024-10-21 13:40:00|4817|4816|4812|4810|4817|4816|4811|4809|9799
1729518300000|2024-10-21 13:45:00|4811|4811|4812|4811|4812|4811|4810|4809|5657
1729518600000|2024-10-21 13:50:00|4813|4812|4815|4814|4816|4815|4812|4811|10935
1729518900000|2024-10-21 13:55:00|4814|4813|4812|4811|4814|4813|4812|4811|3867
1729519200000|2024-10-21 14:00:00|4813|4812|4812|4811|4814|4813|4812|4811|5541
1729519500000|2024-10-21 14:05:00|4813|4812|4813|4812|4814|4813|4809|4808|4365
1729519800000|2024-10-21 14:10:00|4814|4811|4814|4813|4814|4813|4813|4811|4161
1729520100000|2024-10-21 14:15:00|4813|4812|4811|4810|4814|4813|4811|4810|4574
1729520400000|2024-10-21 14:20:00|4810|4809|4814|4813|4814|4813|4810|4809|7206
1729520700000|2024-10-21 14:25:00|4815|4814|4810|4809|4815|4814|4809|4808|5334
1729521000000|2024-10-21 14:30:00|4809|4808|4810|4809|4811|4810|4807|4806|6011
1729521300000|2024-10-21 14:35:00|4809|4808|4812|4811|4812|4811|4809|4808|7396
1729521600000|2024-10-21 14:40:00|4813|4812|4813|4812|4814|4813|4812|4811|6473
1729521900000|2024-10-21 14:45:00|4812|4811|4811|4810|4813|4812|4811|4810|3785
1729522200000|2024-10-21 14:50:00|4810|4809|4807|4806|4811|4810|4807|4806|3920
1729522500000|2024-10-21 14:55:00|4806|4805|4808|4807|4808|4807|4806|4805|3125
1729522800000|2024-10-21 15:00:00|4807|4806|4804|4803|4808|4807|4804|4803|5571
1729523100000|2024-10-21 15:05:00|4803|4802|4803|4802|4803|4802|4801|4800|12052
1729523400000|2024-10-21 15:10:00|4802|4801|4803|4802|4803|4802|4802|4801|3157
1729523700000|2024-10-21 15:15:00|4802|4801|4802|4801|4803|4802|4801|4800|15381
1729524000000|2024-10-21 15:20:00|4801|4800|4800|4799|4802|4801|4800|4799|20513
1729524300000|2024-10-21 15:25:00|4799|4798|4798|4797|4799|4798|4798|4797|17759
1729580400000|2024-10-22 07:00:00|4769|4766|4772|4768|4773|4769|4764|4760|11515
1729580700000|2024-10-22 07:05:00|4770|4769|4772|4770|4777|4774|4769|4767|3724
1729581000000|2024-10-22 07:10:00|4771|4769|4774|4772|4775|4773|4768|4766|2090
1729581300000|2024-10-22 07:15:00|4773|4771|4771|4769|4773|4772|4770|4768|5553
1729581600000|2024-10-22 07:20:00|4772|4770|4781|4779|4781|4779|4772|4770|4094
1729581900000|2024-10-22 07:25:00|4782|4780|4784|4782|4785|4783|4781|4779|1497
1729582200000|2024-10-22 07:30:00|4783|4781|4780|4779|4783|4781|4779|4777|6280
1729582500000|2024-10-22 07:35:00|4781|4780|4778|4776|4782|4781|4778|4776|1662
1729582800000|2024-10-22 07:40:00|4777|4775|4775|4773|4777|4776|4771|4770|2800
1729583100000|2024-10-22 07:45:00|4774|4774|4768|4766|4774|4774|4766|4765|5401
1729583400000|2024-10-22 07:50:00|4769|4767|4765|4763|4771|4769|4764|4763|5270
1729583700000|2024-10-22 07:55:00|4764|4762|4759|4757|4764|4762|4759|4757|4334
1729584000000|2024-10-22 08:00:00|4760|4758|4763|4761|4763|4761|4758|4757|4855
1729584300000|2024-10-22 08:05:00|4764|4762|4770|4769|4770|4769|4764|4762|4767
1729584600000|2024-10-22 08:10:00|4771|4768|4771|4770|4772|4771|4770|4768|5867
1729584900000|2024-10-22 08:15:00|4769|4768|4772|4771|4774|4772|4769|4768|2949
1729585200000|2024-10-22 08:20:00|4773|4772|4771|4769|4773|4772|4770|4768|3663
1729585500000|2024-10-22 08:25:00|4770|4768|4770|4768|4771|4769|4768|4766|6421
1729585800000|2024-10-22 08:30:00|4772|4769|4766|4764|4774|4772|4766|4764|8950
1729586100000|2024-10-22 08:35:00|4767|4765|4763|4761|4767|4766|4763|4761|12670
1729586400000|2024-10-22 08:40:00|4762|4760|4760|4758|4763|4761|4760|4758|6093
1729586700000|2024-10-22 08:45:00|4761|4759|4761|4760|4762|4761|4760|4758|6727
1729587000000|2024-10-22 08:50:00|4762|4759|4762|4760|4763|4761|4760|4758|7297
1729587300000|2024-10-22 08:55:00|4761|4759|4763|4762|4765|4764|4760|4759|11137
1729587600000|2024-10-22 09:00:00|4762|4761|4761|4759|4762|4761|4760|4759|2930
1729587900000|2024-10-22 09:05:00|4759|4760|4760|4758|4761|4760|4759|4758|6064
1729588200000|2024-10-22 09:10:00|4759|4759|4759|4757|4760|4759|4757|4756|9091
1729588500000|2024-10-22 09:15:00|4758|4758|4759|4757|4759|4758|4758|4757|5606
1729588800000|2024-10-22 09:20:00|4758|4758|4758|4757|4759|4758|4758|4757|17894
1729589100000|2024-10-22 09:25:00|4757|4756|4759|4758|4759|4758|4755|4754|9395
1729589400000|2024-10-22 09:30:00|4758|4757|4757|4756|4758|4757|4757|4756|5752
1729589700000|2024-10-22 09:35:00|4756|4755|4755|4754|4756|4755|4755|4754|10060
1729590000000|2024-10-22 09:40:00|4756|4755|4758|4756|4759|4758|4756|4755|8051
1729590300000|2024-10-22 09:45:00|4756|4755|4759|4758|4760|4759|4755|4754|8351
1729590600000|2024-10-22 09:50:00|4760|4759|4759|4758|4761|4760|4759|4758|6488
1729590900000|2024-10-22 09:55:00|4758|4757|4757|4755|4758|4757|4755|4754|5058
1729591200000|2024-10-22 10:00:00|4756|4754|4750|4749|4756|4755|4750|4749|4926
1729591500000|2024-10-22 10:05:00|4749|4748|4750|4749|4750|4749|4746|4744|5815
1729591800000|2024-10-22 10:10:00|4749|4748|4752|4750|4754|4752|4748|4747|7268
1729592100000|2024-10-22 10:15:00|4751|4751|4752|4751|4753|4751|4750|4749|4674
1729592400000|2024-10-22 10:20:00|4751|4750|4750|4748|4751|4751|4747|4745|7270
1729592700000|2024-10-22 10:25:00|4751|4750|4752|4751|4753|4751|4749|4747|7809
1729593000000|2024-10-22 10:30:00|4750|4750|4753|4752|4753|4752|4748|4746|8581
1729593300000|2024-10-22 10:35:00|4752|4751|4751|4750|4754|4753|4751|4750|5211
1729593600000|2024-10-22 10:40:00|4752|4751|4754|4753|4754|4753|4752|4750|5730
1729593900000|2024-10-22 10:45:00|4755|4754|4755|4754|4757|4756|4754|4753|11369
1729594200000|2024-10-22 10:50:00|4754|4753|4753|4752|4754|4753|4751|4750|6340
1729594500000|2024-10-22 10:55:00|4754|4753|4754|4753|4755|4754|4754|4752|3389
1729594800000|2024-10-22 11:00:00|4755|4754|4751|4750|4756|4755|4751|4749|5441
1729595100000|2024-10-22 11:05:00|4750|4749|4751|4750|4751|4750|4750|4749|2777
1729595400000|2024-10-22 11:10:00|4750|4749|4749|4747|4750|4749|4749|4747|8653
1729595700000|2024-10-22 11:15:00|4748|4748|4752|4751|4753|4752|4748|4747|15101
1729596000000|2024-10-22 11:20:00|4753|4752|4751|4749|4754|4753|4751|4749|6847
1729596300000|2024-10-22 11:25:00|4750|4748|4750|4748|4751|4748|4750|4748|5608
1729596600000|2024-10-22 11:30:00|4749|4749|4751|4750|4752|4751|4749|4749|8626
1729596900000|2024-10-22 11:35:00|4750|4749|4751|4750|4752|4751|4750|4749|6208
1729597200000|2024-10-22 11:40:00|4750|4749|4750|4749|4751|4750|4749|4748|4232
1729597500000|2024-10-22 11:45:00|4749|4748|4747|4746|4749|4748|4747|4746|5323
1729597800000|2024-10-22 11:50:00|4746|4745|4747|4746|4747|4746|4745|4744|7317
1729598100000|2024-10-22 11:55:00|4748|4747|4748|4747|4749|4748|4747|4746|14701
1729598400000|2024-10-22 12:00:00|4747|4746|4749|4748|4749|4748|4746|4745|5869
1729598700000|2024-10-22 12:05:00|4750|4749|4749|4748|4751|4750|4749|4748|5395
1729599000000|2024-10-22 12:10:00|4748|4747|4748|4747|4750|4749|4748|4747|3865
1729599300000|2024-10-22 12:15:00|4749|4748|4750|4749|4750|4749|4749|4747|2180
1729599600000|2024-10-22 12:20:00|4751|4750|4751|4750|4751|4750|4751|4750|4099
1729599900000|2024-10-22 12:25:00|4750|4749|4750|4749|4750|4749|4750|4749|6261
1729600200000|2024-10-22 12:30:00|4751|4750|4750|4749|4751|4750|4750|4749|6651
1729600500000|2024-10-22 12:35:00|4749|4748|4750|4749|4750|4749|4749|4748|6962
1729600800000|2024-10-22 12:40:00|4749|4748|4749|4748|4749|4748|4749|4748|1385
1729601100000|2024-10-22 12:45:00||4747||4748||4748||4747|4758
1729601400000|2024-10-22 12:50:00|4751|4749|4750|4749|4751|4749|4749|4748|9552
1729601700000|2024-10-22 12:55:00|||||||||9689
1729602000000|2024-10-22 13:00:00|4751|4750|4753|4752|4753|4752|4750|4749|11201
1729602300000|2024-10-22 13:05:00|4754|4753|4754|4753|4755|4754|4754|4752|7570
1729602600000|2024-10-22 13:10:00|4755|4754|4754|4753|4756|4755|4754|4753|8728
1729602900000|2024-10-22 13:15:00|4753|4752|4754|4752|4754|4753|4752|4751|8332
1729603200000|2024-10-22 13:20:00|4753|4751|4754|4753|4754|4753|4750|4749|9147
1729603500000|2024-10-22 13:25:00|4755|4754|4761|4759|4761|4759|4755|4754|6314
1729603800000|2024-10-22 13:30:00|4762|4761|4763|4762|4763|4762|4757|4756|16461
1729604100000|2024-10-22 13:35:00|4764|4763|4767|4766|4768|4766|4763|4761|10308
1729604400000|2024-10-22 13:40:00|4768|4767|4773|4772|4774|4772|4767|4766|6153
1729604700000|2024-10-22 13:45:00|4774|4773|4781|4780|4782|4781|4774|4773|6449
1729605000000|2024-10-22 13:50:00|4779|4778|4778|4776|4781|4780|4774|4773|9590
1729605300000|2024-10-22 13:55:00|4776|4774|4778|4776|4778|4776|4771|4770|7280
1729605600000|2024-10-22 14:00:00|4777|4777|4781|4780|4781|4780|4777|4777|7794
1729605900000|2024-10-22 14:05:00|4780|4779|4780|4779|4784|4783|4779|4778|4798
1729606200000|2024-10-22 14:10:00|4782|4780|4785|4784|4785|4784|4781|4780|10261
1729606500000|2024-10-22 14:15:00|4784|4783|4773|4772|4784|4783|4771|4770|8703
1729606800000|2024-10-22 14:20:00|4774|4773|4776|4774|4777|4776|4774|4773|6198
1729607100000|2024-10-22 14:25:00|4775|4773|4774|4773|4776|4775|4774|4773|10778
1729607400000|2024-10-22 14:30:00|4776|4775|4773|4772|4776|4775|4772|4771|6453
1729607700000|2024-10-22 14:35:00|4772|4771|4771|4770|4772|4771|4770|4769|5117
1729608000000|2024-10-22 14:40:00|4770|4769|4769|4768|4772|4771|4769|4768|8452
1729608300000|2024-10-22 14:45:00|4770|4769|4775|4774|4777|4776|4770|4769|13313
1729608600000|2024-10-22 14:50:00|4774|4773|4773|4772|4774|4773|4773|4772|9612
1729608900000|2024-10-22 14:55:00|4771|4770|4769|4768|4771|4770|4767|4766|10768
1729609200000|2024-10-22 15:00:00|4767|4766|4765|4764|4768|4767|4765|4764|12785
1729609500000|2024-10-22 15:05:00|4764|4763|4767|4766|4767|4766|4764|4763|17175
1729609800000|2024-10-22 15:10:00|4766|4765|4766|4765|4768|4767|4765|4764|10968
1729610100000|2024-10-22 15:15:00|4765|4764|4767|4766|4767|4766|4765|4764|10322
1729610400000|2024-10-22 15:20:00|4768|4767|4762|4761|4768|4767|4762|4761|17678
1729610700000|2024-10-22 15:25:00|4761|4760|4760|4759|4762|4761|4760|4759|17066
1729666800000|2024-10-23 07:00:00|4742|4726|4751|4749|4755|4750|4732|4726|9969
1729667100000|2024-10-23 07:05:00|4755|4751|4760|4758|4766|4763|4753|4750|11194
1729667400000|2024-10-23 07:10:00|4762|4760|4768|4767|4769|4767|4761|4760|12831
1729667700000|2024-10-23 07:15:00|4766|4766|4763|4762|4767|4767|4761|4760|6786
1729668000000|2024-10-23 07:20:00|4762|4761|4762|4761|4765|4764|4761|4760|8757
1729668300000|2024-10-23 07:25:00|4763|4762|4757|4756|4763|4762|4753|4752|15497
1729668600000|2024-10-23 07:30:00|4758|4757|4754|4753|4758|4757|4750|4749|10488
1729668900000|2024-10-23 07:35:00|4755|4754|4755|4754|4757|4756|4752|4751|9018
1729669200000|2024-10-23 07:40:00|4756|4755|4761|4760|4761|4760|4756|4754|7646
1729669500000|2024-10-23 07:45:00|4762|4761|4759|4758|4763|4762|4758|4757|7722
1729669800000|2024-10-23 07:50:00|4758|4757|4759|4758|4760|4759|4757|4756|9821
1729670100000|2024-10-23 07:55:00|4760|4759|4758|4757|4760|4759|4754|4753|7542
1729670400000|2024-10-23 08:00:00|4759|4758|4761|4760|4761|4760|4758|4757|11994
1729670700000|2024-10-23 08:05:00|4762|4761|4759|4758|4762|4761|4759|4758|6016
1729671000000|2024-10-23 08:10:00|4757|4756|4747|4746|4757|4756|4746|4745|14629
1729671300000|2024-10-23 08:15:00|4748|4747|4755|4754|4756|4755|4747|4745|20626
1729671600000|2024-10-23 08:20:00|4754|4753|4757|4756|4759|4758|4754|4753|6495
1729671900000|2024-10-23 08:25:00|4756|4755|4750|4749|4757|4756|4750|4749|6894
1729672200000|2024-10-23 08:30:00|4749|4748|4750|4749|4750|4749|4745|4744|10846
1729672500000|2024-10-23 08:35:00|4751|4750|4753|4752|4754|4753|4750|4749|13909
1729672800000|2024-10-23 08:40:00|4752|4751|4748|4747|4753|4752|4748|4746|7996
1729673100000|2024-10-23 08:45:00|4747|4746|4742|4741|4748|4747|4740|4739|51183
1729673400000|2024-10-23 08:50:00|4741|4740|4739|4738|4742|4741|4739|4738|10490
1729673700000|2024-10-23 08:55:00|4740|4739|4738|4737|4741|4740|4738|4737|6099
1729674000000|2024-10-23 09:00:00|4737|4736|4737|4735|4740|4739|4735|4734|62716
1729674300000|2024-10-23 09:05:00|4736|4734|4732|4731|4737|4736|4732|4731|13883
1729674600000|2024-10-23 09:10:00|4733|4732|4739|4738|4741|4740|4732|4731|12803
1729674900000|2024-10-23 09:15:00|4738|4737|4736|4735|4739|4738|4736|4734|6665
1729675200000|2024-10-23 09:20:00|4735|4734|4733|4731|4736|4735|4732|4731|6427
1729675500000|2024-10-23 09:25:00|4732|4730|4729|4727|4733|4732|4729|4727|7018
1729675800000|2024-10-23 09:30:00|4730|4729|4723|4722|4730|4729|4723|4722|14681
1729676100000|2024-10-23 09:35:00|4724|4723|4729|4727|4729|4728|4723|4722|8138
1729676400000|2024-10-23 09:40:00|4728|4728|4726|4725|4733|4732|4726|4725|12187
1729676700000|2024-10-23 09:45:00|4725|4724|4727|4726|4727|4726|4725|4724|4681
1729677000000|2024-10-23 09:50:00|4726|4725|4728|4727|4729|4728|4726|4725|20447
1729677300000|2024-10-23 09:55:00|4727|4726|4724|4723|4727|4726|4724|4723|26928
1729677600000|2024-10-23 10:00:00|4725|4724|4723|4722|4725|4724|4720|4719|23759
1729677900000|2024-10-23 10:05:00|4722|4721|4719|4718|4722|4721|4719|4718|9534
1729678200000|2024-10-23 10:10:00|4720|4717|4720|4719|4721|4720|4719|4717|5634
1729678500000|2024-10-23 10:15:00|4721|4720|4723|4722|4725|4724|4721|4720|7009
1729678800000|2024-10-23 10:20:00|4724|4723|4724|4723|4725|4724|4724|4723|4036
1729679100000|2024-10-23 10:25:00|4725|4724|4731|4729|4732|4730|4724|4723|25535
1729679400000|2024-10-23 10:30:00|4732|4730|4729|4728|4732|4731|4729|4728|7221
1729679700000|2024-10-23 10:35:00|4728|4727|4724|4723|4728|4727|4724|4723|5922
1729680000000|2024-10-23 10:40:00|4723|4722|4722|4721|4723|4722|4720|4719|17249
1729680300000|2024-10-23 10:45:00|4723|4722|4718|4717|4724|4723|4716|4715|10238
1729680600000|2024-10-23 10:50:00|4717|4716|4714|4713|4719|4717|4714|4713|6539
1729680900000|2024-10-23 10:55:00|4715|4714|4715|4713|4717|4716|4714|4713|6903
1729681200000|2024-10-23 11:00:00|4714|4712|4712|4711|4714|4713|4711|4710|8098
1729681500000|2024-10-23 11:05:00|4714|4710|4717|4716|4717|4716|4714|4710|6050
1729681800000|2024-10-23 11:10:00|4716|4715|4715|4713|4717|4716|4714|4713|10520
1729682100000|2024-10-23 11:15:00|4714|4712|4714|4713|4715|4714|4712|4711|14095
1729682400000|2024-10-23 11:20:00|4715|4714|4709|4707|4715|4714|4709|4707|6432
1729682700000|2024-10-23 11:25:00|4707|4706|4684|4682|4708|4707|4674|4673|38133
1729683000000|2024-10-23 11:30:00|4683|4681|4672|4670|4687|4685|4658|4656|28148
1729683300000|2024-10-23 11:35:00|4671|4665|4657|4655|4672|4670|4641|4639|37072
1729683600000|2024-10-23 11:40:00|4656|4653|4654|4652|4674|4673|4644|4642|55166
1729683900000|2024-10-23 11:45:00|4655|4653|4648|4646|4661|4660|4642|4640|22044
1729684200000|2024-10-23 11:50:00|4642|4640|4655|4654|4659|4658|4632|4631|44508
1729684500000|2024-10-23 11:55:00|4652|4651|4654|4652|4656|4655|4649|4647|14496
1729684800000|2024-10-23 12:00:00|4655|4653|4667|4666|4667|4666|4654|4653|16498
1729685100000|2024-10-23 12:05:00|4668|4667|4661|4660|4670|4669|4661|4660|13667
1729685400000|2024-10-23 12:10:00|4660|4659|4666|4665|4667|4666|4654|4653|13197
1729685700000|2024-10-23 12:15:00|4667|4661|4673|4671|4676|4675|4662|4660|12248
1729686000000|2024-10-23 12:20:00|4670|4669|4667|4665|4679|4678|4667|4665|23066
1729686300000|2024-10-23 12:25:00|4666|4664|4664|4663|4670|4669|4664|4663|6934
1729686600000|2024-10-23 12:30:00|4665|4664|4659|4657|4665|4664|4653|4651|11525
1729686900000|2024-10-23 12:35:00|4658|4658|4662|4661|4662|4661|4656|4654|9104
1729687200000|2024-10-23 12:40:00|4660|4659|4657|4656|4661|4660|4655|4654|5743
1729687500000|2024-10-23 12:45:00|4658|4657|4658|4657|4664|4662|4658|4657|3049
1729687800000|2024-10-23 12:50:00|4659|4658|4655|4653|4659|4658|4652|4651|7913
1729688100000|2024-10-23 12:55:00|4656|4654|4659|4658|4660|4659|4656|4654|8076
1729688400000|2024-10-23 13:00:00|4660|4659|4661|4660|4664|4662|4660|4658|14321
1729688700000|2024-10-23 13:05:00|4662|4661|4654|4653|4662|4661|4654|4653|7818
1729689000000|2024-10-23 13:10:00|4652|4651|4656|4655|4657|4656|4651|4649|8469
1729689300000|2024-10-23 13:15:00|4654|4653|4652|4651|4657|4655|4647|4646|9220
1729689600000|2024-10-23 13:20:00|4653|4652|4651|4650|4655|4654|4651|4650|9942
1729689900000|2024-10-23 13:25:00|4650|4649|4647|4646|4650|4649|4643|4641|6553
1729690200000|2024-10-23 13:30:00|4651|4649|4657|4656|4662|4661|4650|4649|25194
1729690500000|2024-10-23 13:35:00|4660|4659|4659|4658|4662|4661|4657|4655|33860
1729690800000|2024-10-23 13:40:00|4660|4657|4653|4652|4660|4657|4649|4648|62811
1729691100000|2024-10-23 13:45:00|4654|4653|4649|4648|4655|4654|4647|4646|16779
1729691400000|2024-10-23 13:50:00|4650|4649|4657|4655|4659|4658|4648|4647|13036
1729691700000|2024-10-23 13:55:00|4656|4654|4655|4654|4658|4657|4655|4654|9037
1729692000000|2024-10-23 14:00:00|4656|4655|4662|4661|4664|4663|4656|4655|18422
1729692300000|2024-10-23 14:05:00|4661|4660|4661|4659|4670|4669|4659|4658|1736175
1729692600000|2024-10-23 14:10:00|4660|4660|4659|4658|4661|4660|4657|4656|11925
1729692900000|2024-10-23 14:15:00|4660|4659|4660|4659|4662|4661|4659|4658|11902
1729693200000|2024-10-23 14:20:00|4658|4656|4657|4656|4659|4658|4655|4654|13628
1729693500000|2024-10-23 14:25:00|4658|4657|4660|4659|4661|4660|4658|4657|14530
1729693800000|2024-10-23 14:30:00|4661|4660|4661|4660|4661|4660|4660|4659|13671
1729694100000|2024-10-23 14:35:00|4660|4659|4659|4658|4660|4659|4657|4656|20202
1729694400000|2024-10-23 14:40:00|4660|4659|4650|4649|4660|4659|4650|4648|19957
1729694700000|2024-10-23 14:45:00|4648|4648|4654|4653|4654|4653|4645|4644|63839
1729695000000|2024-10-23 14:50:00|4655|4654|4651|4650|4656|4655|4651|4650|22789
1729695300000|2024-10-23 14:55:00|4652|4651|4658|4657|4658|4657|4652|4651|14543
1729695600000|2024-10-23 15:00:00|4657|4656|4655|4654|4659|4658|4653|4652|12660
1729695900000|2024-10-23 15:05:00|4654|4653|4656|4655|4657|4656|4653|4652|14972
1729696200000|2024-10-23 15:10:00|4656|4654|4656|4654|4658|4656|4652|4650|3036
1729696500000|2024-10-23 15:15:00|4655|4653|4649|4647|4656|4654|4647|4645|3550
1729696800000|2024-10-23 15:20:00|4648|4646|4650|4648|4652|4650|4648|4646|3992
1729697100000|2024-10-23 15:25:00|4651|4649|4652|4649|4652|4650|4649|4647|3206
1729753200000|2024-10-24 07:00:00|4762|4759|4758|4757|4772|4771|4744|4742|31058
1729753500000|2024-10-24 07:05:00|4759|4760|4782|4780|4791|4790|4759|4760|30812
1729753800000|2024-10-24 07:10:00|4781|4779|4791|4789|4798|4796|4775|4773|33505
1729754100000|2024-10-24 07:15:00|4790|4788|4791|4789|4798|4797|4787|4785|14538
1729754400000|2024-10-24 07:20:00|4790|4788|4791|4790|4792|4790|4781|4780|11152
1729754700000|2024-10-24 07:25:00|4791|4789|4808|4805|4812|4809|4791|4789|2983
1729755000000|2024-10-24 07:30:00|4809|4806|4798|4796|4809|4806|4792|4790|3994
1729755300000|2024-10-24 07:35:00|4799|4795|4814|4811|4816|4813|4797|4795|3954
1729755600000|2024-10-24 07:40:00|4815|4812|4811|4809|4816|4813|4807|4804|11237
1729755900000|2024-10-24 07:45:00|4812|4810|4813|4810|4815|4813|4811|4809|225
1729756200000|2024-10-24 07:50:00|4815|4813|4812|4810|4819|4817|4810|4809|13445
1729756500000|2024-10-24 07:55:00|4811|4809|4838|4836|4842|4841|4811|4809|21975
1729756800000|2024-10-24 08:00:00|4839|4837|4836|4835|4839|4838|4831|4829|15100
1729757100000|2024-10-24 08:05:00|4837|4836|4827|4826|4838|4836|4826|4825|12422
1729757400000|2024-10-24 08:10:00|4828|4827|4823|4821|4829|4828|4817|4816|17436
1729757700000|2024-10-24 08:15:00|4824|4823|4826|4824|4834|4833|4823|4822|12841
1729758000000|2024-10-24 08:20:00|4825|4823|4823|4821|4826|4823|4815|4813|23659
1729758300000|2024-10-24 08:25:00|4825|4822|4834|4832|4836|4835|4825|4822|12334
1729758600000|2024-10-24 08:30:00|4837|4836|4843|4841|4845|4844|4837|4836|10999
1729758900000|2024-10-24 08:35:00|4844|4843|4834|4833|4845|4844|4831|4830|11363
1729759200000|2024-10-24 08:40:00|4833|4832|4843|4841|4843|4842|4832|4830|37132
1729759500000|2024-10-24 08:45:00|4844|4842|4844|4842|4845|4843|4839|4838|16515
1729759800000|2024-10-24 08:50:00|4843|4841|4844|4842|4844|4842|4840|4838|7990
1729760100000|2024-10-24 08:55:00|4841|4840|4846|4845|4846|4845|4839|4838|6646
1729760400000|2024-10-24 09:00:00|4847|4846|4843|4842|4848|4847|4842|4841|11185
1729760700000|2024-10-24 09:05:00|4839|4838|4846|4845|4846|4845|4838|4837|17424
1729761000000|2024-10-24 09:10:00|4845|4844|4848|4846|4849|4847|4845|4844|9153
1729761300000|2024-10-24 09:15:00|4845|4844|4833|4831|4847|4846|4833|4831|9816
1729761600000|2024-10-24 09:20:00|4834|4832|4834|4832|4834|4833|4830|4828|10307
1729761900000|2024-10-24 09:25:00|4832|4830|4829|4828|4833|4832|4825|4824|13424
1729762200000|2024-10-24 09:30:00|4830|4829|4830|4829|4831|4830|4829|4828|21428
1729762500000|2024-10-24 09:35:00|4829|4827|4818|4817|4830|4829|4818|4817|10117
1729762800000|2024-10-24 09:40:00|4817|4816|4811|4810|4818|4817|4810|4809|12665
1729763100000|2024-10-24 09:45:00|4810|4809|4808|4806|4811|4809|4804|4803|8247
1729763400000|2024-10-24 09:50:00|4809|4807|4812|4811|4813|4812|4809|4807|5383
1729763700000|2024-10-24 09:55:00|4814|4813|4810|4808|4816|4815|4809|4807|8174
1729764000000|2024-10-24 10:00:00|4809|4807|4807|4806|4809|4807|4805|4804|4566
1729764300000|2024-10-24 10:05:00|4806|4805|4809|4808|4810|4809|4804|4803|29066
1729764600000|2024-10-24 10:10:00|4810|4806|4815|4813|4815|4814|4808|4806|6468
1729764900000|2024-10-24 10:15:00|4816|4814|4813|4812|4816|4815|4813|4812|3644
1729765200000|2024-10-24 10:20:00|4815|4814|4817|4815|4817|4815|4811|4809|4717
1729765500000|2024-10-24 10:25:00|4818|4817|4822|4821|4822|4821|4818|4816|30736
1729765800000|2024-10-24 10:30:00|4821|4819|4813|4812|4821|4819|4811|4809|8593
1729766100000|2024-10-24 10:35:00|4815|4813|4813|4812|4815|4813|4810|4808|10218
1729766400000|2024-10-24 10:40:00|4812|4810|4815|4813|4818|4816|4812|4810|9712
1729766700000|2024-10-24 10:45:00|4816|4814|4812|4810|4816|4815|4811|4810|6476
1729767000000|2024-10-24 10:50:00|4813|4811|4813|4811|4814|4813|4812|4811|10715
1729767300000|2024-10-24 10:55:00|4812|4810|4812|4811|4814|4813|4811|4810|3799
1729767600000|2024-10-24 11:00:00|4811|4810|4806|4804|4811|4810|4805|4804|5222
1729767900000|2024-10-24 11:05:00|4805|4803|4809|4808|4809|4808|4804|4803|5223
1729768200000|2024-10-24 11:10:00|4808|4807|4807|4805|4809|4807|4806|4805|12826
1729768500000|2024-10-24 11:15:00|4806|4803|4802|4801|4807|4803|4801|4800|4871
1729768800000|2024-10-24 11:20:00|4803|4802|4801|4800|4804|4803|4801|4800|4181
1729769100000|2024-10-24 11:25:00|4800|4798|4801|4800|4801|4800|4800|4798|7568
1729769400000|2024-10-24 11:30:00|4800|4799|4798|4796|4801|4800|4797|4795|3289
1729769700000|2024-10-24 11:35:00|4797|4794|4794|4793|4797|4794|4793|4791|4026
1729770000000|2024-10-24 11:40:00|4795|4794|4799|4797|4799|4797|4795|4793|6010
1729770300000|2024-10-24 11:45:00|4801|4798|4805|4803|4805|4803|4801|4798|2516
1729770600000|2024-10-24 11:50:00|4806|4805|4807|4805|4808|4806|4805|4803|3684
1729770900000|2024-10-24 11:55:00|4808|4806|4803|4801|4810|4808|4803|4801|4222
1729771200000|2024-10-24 12:00:00|4802|4800|4800|4798|4802|4800|4798|4796|12964
1729771500000|2024-10-24 12:05:00|4801|4799|4803|4802|4803|4802|4800|4799|7164
1729771800000|2024-10-24 12:10:00|4804|4801|4805|4804|4805|4804|4803|4801|3332
1729772100000|2024-10-24 12:15:00|4806|4805|4804|4803|4806|4805|4803|4801|2172
1729772400000|2024-10-24 12:20:00|4805|4802|4806|4804|4807|4806|4805|4802|13202
1729772700000|2024-10-24 12:25:00|4804|4805|4801|4799|4804|4805|4801|4799|3512
1729773000000|2024-10-24 12:30:00|4802|4798|4805|4804|4806|4805|4798|4797|34466
1729773300000|2024-10-24 12:35:00|4806|4805|4812|4810|4813|4812|4806|4805|22015
1729773600000|2024-10-24 12:40:00|4811|4811|4815|4814|4820|4819|4811|4810|33430
1729773900000|2024-10-24 12:45:00|4814|4813|4811|4809|4814|4813|4803|4802|11645
1729774200000|2024-10-24 12:50:00|4810|4808|4803|4801|4813|4812|4803|4801|12752
1729774500000|2024-10-24 12:55:00|4804|4802|4806|4805|4808|4807|4801|4800|27316
1729774800000|2024-10-24 13:00:00|4808|4806|4803|4802|4808|4807|4802|4801|11729
1729775100000|2024-10-24 13:05:00|4804|4803|4805|4804|4807|4806|4802|4800|4749
1729775400000|2024-10-24 13:10:00|4804|4803|4804|4802|4804|4803|4801|4800|5704
1729775700000|2024-10-24 13:15:00|4805|4803|4804|4803|4808|4806|4804|4803|4068
1729776000000|2024-10-24 13:20:00|4805|4804|4799|4797|4807|4806|4798|4796|7570
1729776300000|2024-10-24 13:25:00|4798|4798|4802|4801|4805|4803|4798|4797|7640
1729776600000|2024-10-24 13:30:00|4803|4802|4799|4797|4807|4805|4795|4793|18978
1729776900000|2024-10-24 13:35:00|4797|4796|4802|4800|4804|4802|4792|4790|10156
1729777200000|2024-10-24 13:40:00|4800|4798|4803|4801|4804|4802|4798|4797|6632
1729777500000|2024-10-24 13:45:00|4802|4800|4800|4798|4803|4801|4799|4797|10409
1729777800000|2024-10-24 13:50:00|4801|4799|4799|4798|4801|4800|4796|4794|18020
1729778100000|2024-10-24 13:55:00|4797|4796|4799|4798|4800|4799|4797|4796|12316
1729778400000|2024-10-24 14:00:00|4800|4797|4796|4795|4800|4798|4796|4794|48265
1729778700000|2024-10-24 14:05:00|4797|4796|4797|4795|4800|4799|4795|4794|9503
1729779000000|2024-10-24 14:10:00|4798|4796|4801|4800|4801|4800|4797|4795|17755
1729779300000|2024-10-24 14:15:00|4800|4799|4801|4800|4802|4801|4797|4795|228235
1729779600000|2024-10-24 14:20:00|4802|4801|4800|4799|4802|4801|4798|4797|22752
1729779900000|2024-10-24 14:25:00|4801|4800|4803|4802|4803|4802|4801|4799|1916
1729780200000|2024-10-24 14:30:00|4804|4803|4808|4807|4808|4807|4803|4801|7434
1729780500000|2024-10-24 14:35:00|4807|4806|4802|4801|4809|4808|4801|4799|25150
1729780800000|2024-10-24 14:40:00|4801|4800|4804|4803|4805|4804|4801|4800|18893
1729781100000|2024-10-24 14:45:00|4803|4802|4810|4809|4812|4811|4803|4802|60205
1729781400000|2024-10-24 14:50:00|4809|4808|4805|4803|4810|4809|4804|4802|18483
1729781700000|2024-10-24 14:55:00|4803|4804|4797|4796|4805|4804|4797|4796|11042
1729782000000|2024-10-24 15:00:00|4796|4795|4793|4792|4797|4796|4792|4790|12815
1729782300000|2024-10-24 15:05:00|4794|4793|4797|4796|4797|4796|4793|4792|15752
1729782600000|2024-10-24 15:10:00|4796|4795|4796|4795|4796|4796|4794|4793|35146
1729782900000|2024-10-24 15:15:00|4798|4794|4800|4799|4800|4799|4797|4794|21682
1729783200000|2024-10-24 15:20:00|4799|4798|4796|4795|4800|4799|4796|4795|17479
1729783500000|2024-10-24 15:25:00|4795|4794|4793|4791|4797|4796|4793|4791|11439
1729839600000|2024-10-25 07:00:00|4791|4787|4767|4765|4791|4789|4767|4765|15593
1729839900000|2024-10-25 07:05:00|4768|4766|4768|4767|4782|4780|4759|4756|11418
1729840200000|2024-10-25 07:10:00|4767|4766|4766|4764|4769|4767|4763|4761|6633
1729840500000|2024-10-25 07:15:00|4769|4765|4773|4771|4779|4778|4769|4765|15035
1729840800000|2024-10-25 07:20:00|4774|4772|4773|4771|4776|4774|4770|4768|4137
1729841100000|2024-10-25 07:25:00|4771|4769|4776|4774|4778|4777|4767|4765|3903
1729841400000|2024-10-25 07:30:00|4775|4773|4776|4774|4776|4775|4773|4772|4808
1729841700000|2024-10-25 07:35:00|4777|4775|4777|4776|4781|4780|4777|4775|5608
1729842000000|2024-10-25 07:40:00|4776|4774|4776|4775|4778|4777|4774|4773|108436
1729842300000|2024-10-25 07:45:00|4775|4774|4780|4779|4781|4780|4775|4774|9251
1729842600000|2024-10-25 07:50:00|4781|4780|4785|4784|4788|4787|4781|4780|7592
1729842900000|2024-10-25 07:55:00|4784|4783|4785|4783|4785|4784|4782|4781|6440
1729843200000|2024-10-25 08:00:00|4786|4784|4777|4776|4786|4784|4775|4774|8846
1729843500000|2024-10-25 08:05:00|4778|4777|4767|4766|4778|4777|4767|4766|13533
1729843800000|2024-10-25 08:10:00|4766|4765|4763|4761|4766|4765|4761|4760|5757
1729844100000|2024-10-25 08:15:00|4764|4762|4764|4763|4764|4763|4761|4760|6974
1729844400000|2024-10-25 08:20:00|4765|4762|4762|4760|4766|4765|4762|4760|6352
1729844700000|2024-10-25 08:25:00|4761|4759|4759|4758|4761|4759|4756|4755|6609
1729845000000|2024-10-25 08:30:00|4758|4757|4763|4762|4763|4762|4755|4754|7532
1729845300000|2024-10-25 08:35:00|4764|4763|4760|4759|4764|4763|4760|4759|2238
1729845600000|2024-10-25 08:40:00|4759|4758|4749|4747|4759|4759|4749|4747|8106
1729845900000|2024-10-25 08:45:00|4753|4748|4760|4759|4761|4759|4753|4747|5702
1729846200000|2024-10-25 08:50:00|4759|4758|4761|4759|4761|4759|4757|4756|11060
1729846500000|2024-10-25 08:55:00|4762|4761|4764|4763|4764|4763|4762|4761|6391
1729846800000|2024-10-25 09:00:00|4765|4762|4764|4763|4767|4765|4763|4762|6820
1729847100000|2024-10-25 09:05:00|4765|4764|4765|4764|4765|4764|4763|4762|6279
1729847400000|2024-10-25 09:10:00|4764|4763|4758|4756|4764|4763|4758|4756|8783
1729847700000|2024-10-25 09:15:00|4757|4755|4763|4761|4763|4762|4756|4755|2211
1729848000000|2024-10-25 09:20:00|4762|4760|4763|4761|4764|4762|4760|4759|3172
1729848300000|2024-10-25 09:25:00|4762|4762|4762|4761|4762|4762|4760|4759|5214
1729848600000|2024-10-25 09:30:00|4764|4762|4764|4763|4767|4765|4764|4762|3616
1729848900000|2024-10-25 09:35:00|4763|4762|4764|4763|4766|4765|4762|4761|7330
1729849200000|2024-10-25 09:40:00|4765|4764|4762|4760|4766|4765|4761|4760|4920
1729849500000|2024-10-25 09:45:00|4761|4761|4764|4763|4764|4763|4761|4760|1036
1729849800000|2024-10-25 09:50:00|4763|4762|4764|4763|4765|4763|4763|4762|3083
1729850100000|2024-10-25 09:55:00|4763|4762|4765|4764|4765|4764|4762|4761|4237
1729850400000|2024-10-25 10:00:00|4768|4767|4771|4770|4773|4771|4768|4767|2869
1729850700000|2024-10-25 10:05:00|4769|4767|4765|4764|4769|4768|4765|4764|6452
1729851000000|2024-10-25 10:10:00|4764|4763|4770|4768|4770|4768|4764|4763|3444
1729851300000|2024-10-25 10:15:00|4769|4767|4764|4763|4769|4767|4764|4762|5195
1729851600000|2024-10-25 10:20:00|4765|4764|4763|4762|4765|4764|4761|4760|8237
1729851900000|2024-10-25 10:25:00|4764|4763|4762|4760|4764|4763|4762|4760|3810
1729852200000|2024-10-25 10:30:00|4763|4761|4757|4755|4763|4762|4757|4755|5014
1729852500000|2024-10-25 10:35:00|4756|4757|4761|4760|4761|4760|4756|4757|4656
1729852800000|2024-10-25 10:40:00|4760|4759|4757|4755|4760|4759|4756|4754|2073
1729853100000|2024-10-25 10:45:00|4756|4754|4758|4757|4759|4758|4756|4754|5096
1729853400000|2024-10-25 10:50:00|4759|4758|4758|4757|4760|4759|4758|4757|4630
1729853700000|2024-10-25 10:55:00|4760|4758|4758|4757|4760|4759|4757|4756|9599
1729854000000|2024-10-25 11:00:00|4755|4756|4751|4750|4756|4757|4751|4750|11647
1729854300000|2024-10-25 11:05:00|4752|4751|4754|4753|4754|4753|4752|4751|4850
1729854600000|2024-10-25 11:10:00|4753|4752|4755|4754|4757|4756|4753|4752|5007
1729854900000|2024-10-25 11:15:00|4754|4753|4752|4750|4754|4753|4752|4750|2640
1729855200000|2024-10-25 11:20:00|4751|4751|4750|4749|4751|4751|4749|4747|5200
1729855500000|2024-10-25 11:25:00|4751|4750|4748|4747|4752|4750|4748|4747|3925
1729855800000|2024-10-25 11:30:00|4747|4746|4746|4745|4747|4746|4746|4745|4501
1729856100000|2024-10-25 11:35:00|4747|4746|4750|4749|4750|4749|4747|4746|3828
1729856400000|2024-10-25 11:40:00|4752|4751|4753|4751|4753|4752|4751|4750|3015
1729856700000|2024-10-25 11:45:00||4752||4752||4752||4751|15495
1729857000000|2024-10-25 11:50:00|4754|4753|4754|4753|4755|4754|4753|4752|2494
1729857300000|2024-10-25 11:55:00|4755|4752|4754|4753|4755|4753|4754|4752|3263
1729857600000|2024-10-25 12:00:00|4755|4754|4756|4754|4756|4755|4755|4754|3177
1729857900000|2024-10-25 12:05:00|4755|4753|4755|4753|4756|4755|4752|4751|10171
1729858200000|2024-10-25 12:10:00|4756|4754|4758|4757|4758|4757|4756|4753|1254
1729858500000|2024-10-25 12:15:00|4761|4760|4760|4758|4761|4760|4760|4758|4412
1729858800000|2024-10-25 12:20:00|4759|4757|4756|4755|4759|4757|4756|4754|1960
1729859100000|2024-10-25 12:25:00|4757|4756|4756|4754|4758|4757|4756|4754|1988
1729859400000|2024-10-25 12:30:00|4757|4755|4758|4757|4758|4757|4757|4755|3756
1729859700000|2024-10-25 12:35:00|4759|4758|4759|4758|4761|4760|4758|4757|3604
1729860000000|2024-10-25 12:40:00|4758|4757|4757|4756|4758|4757|4757|4755|2134
1729860300000|2024-10-25 12:45:00|4758|4757|4757|4756|4759|4758|4757|4756|2228
1729860600000|2024-10-25 12:50:00|4758|4757|4759|4757|4760|4759|4758|4757|3151
1729860900000|2024-10-25 12:55:00|4758|4758|4756|4755|4758|4758|4756|4755|3198
1729861200000|2024-10-25 13:00:00|4757|4756|4756|4755|4757|4756|4754|4753|2574
1729861500000|2024-10-25 13:05:00|4757|4756|4757|4755|4757|4756|4755|4754|4606
1729861800000|2024-10-25 13:10:00|4756|4756|4762|4760|4762|4761|4756|4755|2972
1729862100000|2024-10-25 13:15:00|4761|4761|4762|4761|4762|4761|4759|4758|12159
1729862400000|2024-10-25 13:20:00|4761|4760|4764|4763|4764|4763|4761|4760|10068
1729862700000|2024-10-25 13:25:00|4766|4765|4770|4769|4771|4770|4765|4764|7552
1729863000000|2024-10-25 13:30:00|4769|4768|4765|4764|4769|4768|4763|4761|8531
1729863300000|2024-10-25 13:35:00|4764|4763|4768|4767|4770|4769|4762|4761|5035
1729863600000|2024-10-25 13:40:00|4769|4768|4766|4765|4771|4770|4765|4764|5157
1729863900000|2024-10-25 13:45:00|4765|4764|4766|4765|4769|4768|4764|4762|5609
1729864200000|2024-10-25 13:50:00|4765|4764|4762|4761|4767|4765|4762|4761|9963
1729864500000|2024-10-25 13:55:00|4760|4759|4763|4761|4764|4763|4760|4759|24694
1729864800000|2024-10-25 14:00:00|4764|4763|4769|4768|4770|4769|4764|4762|14835
1729865100000|2024-10-25 14:05:00|4770|4769|4772|4771|4772|4771|4769|4767|13742
1729865400000|2024-10-25 14:10:00|4773|4772|4772|4770|4775|4774|4771|4770|12655
1729865700000|2024-10-25 14:15:00|4773|4771|4767|4765|4774|4773|4767|4765|9943
1729866000000|2024-10-25 14:20:00|4766|4764|4767|4765|4768|4767|4763|4762|10289
1729866300000|2024-10-25 14:25:00|4768|4766|4766|4765|4768|4767|4765|4764|58835
1729866600000|2024-10-25 14:30:00|4767|4766|4766|4765|4768|4766|4765|4763|18229
1729866900000|2024-10-25 14:35:00|4765|4764|4766|4765|4767|4766|4765|4763|4824
1729867200000|2024-10-25 14:40:00|4765|4764|4765|4763|4767|4766|4764|4762|12525
1729867500000|2024-10-25 14:45:00|4766|4764|4764|4763|4767|4766|4764|4763|6139
1729867800000|2024-10-25 14:50:00|4765|4764|4766|4765|4766|4765|4763|4762|3878
1729868100000|2024-10-25 14:55:00|4765|4764|4767|4766|4768|4767|4765|4764|24347
1729868400000|2024-10-25 15:00:00|4768|4767|4769|4768|4772|4771|4767|4766|10408
1729868700000|2024-10-25 15:05:00|4770|4769|4773|4772|4773|4772|4768|4767|17176
1729869000000|2024-10-25 15:10:00|4774|4771|4766|4765|4774|4772|4766|4765|12289
1729869300000|2024-10-25 15:15:00|4765|4764|4763|4762|4766|4765|4763|4762|8707
1729869600000|2024-10-25 15:20:00|4762|4761|4764|4763|4766|4765|4761|4760|16845
1729869900000|2024-10-25 15:25:00|4763|4762|4763|4762|4766|4765|4762|4761|16263
1730102400000|2024-10-28 08:00:00|4781|4776|4775|4774|4787|4785|4772|4770|12482
1730102700000|2024-10-28 08:05:00|4776|4770|4762|4760|4776|4772|4761|4759|5779
1730103000000|2024-10-28 08:10:00|4764|4762|4775|4773|4777|4775|4762|4760|6955
1730103300000|2024-10-28 08:15:00|4777|4774|4783|4781|4783|4781|4775|4774|9020
1730103600000|2024-10-28 08:20:00|4782|4782|4776|4775|4783|4782|4775|4773|2909
1730103900000|2024-10-28 08:25:00|4777|4776|4786|4784|4786|4785|4777|4775|7740
1730104200000|2024-10-28 08:30:00|4785|4780|4781|4780|4785|4782|4781|4780|5280
1730104500000|2024-10-28 08:35:00|4782|4781|4783|4782|4784|4783|4779|4778|7639
1730104800000|2024-10-28 08:40:00|4784|4783|4783|4782|4784|4783|4781|4780|6036
1730105100000|2024-10-28 08:45:00|4785|4784|4785|4784|4787|4786|4783|4782|3485
1730105400000|2024-10-28 08:50:00|4784|4783|4782|4781|4784|4784|4782|4781|3805
1730105700000|2024-10-28 08:55:00|4781|4780|4786|4785|4786|4785|4780|4779|2030
1730106000000|2024-10-28 09:00:00|4785|4784|4784|4783|4786|4785|4782|4781|5205
1730106300000|2024-10-28 09:05:00|4783|4782|4786|4785|4786|4785|4782|4781|4954
1730106600000|2024-10-28 09:10:00|4787|4786|4784|4783|4787|4786|4784|4783|4720
1730106900000|2024-10-28 09:15:00|4785|4784|4784|4783|4785|4784|4782|4781|4679
1730107200000|2024-10-28 09:20:00|4783|4782|4780|4779|4783|4782|4780|4779|7774
1730107500000|2024-10-28 09:25:00|4781|4780|4781|4780|4781|4780|4780|4779|2968
1730107800000|2024-10-28 09:30:00|4780|4779|4775|4774|4781|4780|4774|4773|4193
1730108100000|2024-10-28 09:35:00|4776|4775|4777|4776|4778|4777|4776|4774|3546
1730108400000|2024-10-28 09:40:00|4775|4775|4777|4775|4777|4776|4773|4772|17867
1730108700000|2024-10-28 09:45:00|4778|4776|4776|4774|4779|4778|4776|4774|3692
1730109000000|2024-10-28 09:50:00|4777|4775|4777|4775|4778|4777|4776|4775|3599
1730109300000|2024-10-28 09:55:00|4778|4776|4783|4782|4783|4782|4778|4776|4299
1730109600000|2024-10-28 10:00:00|4782|4781|4783|4782|4785|4784|4782|4780|5228
1730109900000|2024-10-28 10:05:00|4782|4781|4782|4781|4784|4783|4781|4780|7261
1730110200000|2024-10-28 10:10:00|4781|4780|4779|4777|4781|4780|4778|4776|3266
1730110500000|2024-10-28 10:15:00|4780|4778|4784|4783|4784|4783|4780|4778|4985
1730110800000|2024-10-28 10:20:00|4785|4784|4785|4784|4787|4786|4784|4783|6680
1730111100000|2024-10-28 10:25:00|4784|4783|4790|4788|4790|4788|4784|4783|4922
1730111400000|2024-10-28 10:30:00|4789|4789|4789|4788|4791|4790|4788|4787|5925
1730111700000|2024-10-28 10:35:00|4788|4787|4788|4787|4790|4789|4788|4787|3541
1730112000000|2024-10-28 10:40:00|4787|4786|4786|4784|4788|4787|4785|4783|2328
1730112300000|2024-10-28 10:45:00|4785|4785|4787|4786|4789|4788|4785|4784|6015
1730112600000|2024-10-28 10:50:00|4786|4785|4787|4786|4790|4789|4786|4785|7526
1730112900000|2024-10-28 10:55:00|4788|4787|4788|4787|4790|4789|4787|4786|4882
1730113200000|2024-10-28 11:00:00|4786|4785|4783|4782|4786|4785|4781|4780|7675
1730113500000|2024-10-28 11:05:00|4784|4783|4782|4781|4785|4784|4781|4780|4308
1730113800000|2024-10-28 11:10:00|4781|4780|4784|4782|4784|4783|4781|4780|3225
1730114100000|2024-10-28 11:15:00|4781|4780|4782|4781|4782|4781|4781|4780|3435
1730114400000|2024-10-28 11:20:00|4781|4780|4782|4780|4782|4781|4780|4779|3377
1730114700000|2024-10-28 11:25:00|4783|4781|4781|4780|4786|4784|4781|4780|6573
1730115000000|2024-10-28 11:30:00|4780|4779|4782|4781|4782|4781|4780|4779|3883
1730115300000|2024-10-28 11:35:00|4781|4780|4782|4781|4783|4782|4781|4779|8691
1730115600000|2024-10-28 11:40:00|4783|4782|4785|4783|4786|4785|4782|4781|4548
1730115900000|2024-10-28 11:45:00|4784|4782|4783|4781|4784|4783|4783|4781|1337
1730116200000|2024-10-28 11:50:00|4782|4780|4780|4779|4782|4780|4780|4779|1048
1730116500000|2024-10-28 11:55:00|4781|4780|4781|4780|4783|4782|4781|4779|5757
1730116800000|2024-10-28 12:00:00|4782|4781|4783|4782|4787|4786|4782|4780|3764
1730117100000|2024-10-28 12:05:00|4784|4783|4784|4782|4784|4783|4782|4781|6463
1730117400000|2024-10-28 12:10:00|4783|4783|4783|4782|4783|4783|4781|4780|3129
1730117700000|2024-10-28 12:15:00|4784|4783|4782|4781|4785|4783|4781|4780|6965
1730118000000|2024-10-28 12:20:00|4783|4782|4782|4781|4783|4782|4782|4781|3664
1730118300000|2024-10-28 12:25:00|4783|4782|4782|4781|4784|4783|4781|4780|4129
1730118600000|2024-10-28 12:30:00|4783|4782|4785|4784|4785|4784|4782|4781|4061
1730118900000|2024-10-28 12:35:00|4786|4785|4787|4786|4788|4787|4786|4785|6904
1730119200000|2024-10-28 12:40:00|4788|4787|4788|4786|4788|4787|4785|4784|3636
1730119500000|2024-10-28 12:45:00|4787|4787|4788|4787|4788|4787|4786|4785|8038
1730119800000|2024-10-28 12:50:00|4789|4788|4790|4789|4792|4791|4788|4788|5319
1730120100000|2024-10-28 12:55:00|4791|4790|4793|4791|4793|4792|4791|4790|5257
1730120400000|2024-10-28 13:00:00|4792|4792|4795|4794|4797|4796|4792|4792|6775
1730120700000|2024-10-28 13:05:00|4794|4793|4796|4795|4797|4796|4794|4793|5912
1730121000000|2024-10-28 13:10:00|4795|4794|4794|4793|4796|4795|4793|4791|5415
1730121300000|2024-10-28 13:15:00|4795|4794|4795|4794|4797|4795|4794|4793|12596
1730121600000|2024-10-28 13:20:00|4796|4795|4793|4792|4797|4796|4793|4792|11717
1730121900000|2024-10-28 13:25:00|4794|4793|4797|4796|4798|4796|4793|4792|4599
1730122200000|2024-10-28 13:30:00|4798|4797|4798|4797|4804|4803|4793|4792|18689
1730122500000|2024-10-28 13:35:00|4799|4798|4802|4801|4808|4807|4799|4798|7248
1730122800000|2024-10-28 13:40:00|4803|4802|4805|4804|4805|4804|4801|4800|5882
1730123100000|2024-10-28 13:45:00|4804|4803|4803|4801|4804|4803|4801|4799|10215
1730123400000|2024-10-28 13:50:00|4802|4802|4802|4800|4803|4802|4800|4799|4031
1730123700000|2024-10-28 13:55:00|4801|4801|4799|4798|4801|4801|4798|4797|13428
1730124000000|2024-10-28 14:00:00|4797|4796|4796|4795|4798|4797|4793|4792|9007
1730124300000|2024-10-28 14:05:00|4797|4796|4799|4798|4800|4799|4795|4794|8390
1730124600000|2024-10-28 14:10:00|4798|4797|4800|4799|4802|4801|4798|4797|7951
1730124900000|2024-10-28 14:15:00|4801|4800|4798|4797|4801|4800|4796|4794|10021
1730125200000|2024-10-28 14:20:00|4799|4798|4800|4799|4800|4799|4798|4796|3443
1730125500000|2024-10-28 14:25:00|4801|4800|4802|4801|4803|4802|4801|4800|7756
1730125800000|2024-10-28 14:30:00|4803|4800|4800|4799|4803|4800|4799|4798|5404
1730126100000|2024-10-28 14:35:00|4799|4798|4800|4799|4802|4801|4798|4797|8332
1730126400000|2024-10-28 14:40:00|4799|4798|4801|4799|4801|4800|4798|4797|10134
1730126700000|2024-10-28 14:45:00|4800|4800|4798|4797|4800|4800|4798|4797|7167
1730127000000|2024-10-28 14:50:00|4797|4796|4798|4797|4798|4797|4797|4796|5082
1730127300000|2024-10-28 14:55:00|4799|4798|4801|4800|4801|4800|4798|4797|9877
1730127600000|2024-10-28 15:00:00|4802|4801|4806|4805|4806|4805|4802|4801|7441
1730127900000|2024-10-28 15:05:00|4807|4806|4804|4803|4808|4807|4803|4802|5762
1730128200000|2024-10-28 15:10:00|4803|4802|4804|4803|4804|4803|4802|4801|8290
1730128500000|2024-10-28 15:15:00|4803|4802|4806|4805|4807|4806|4802|4801|5862
1730128800000|2024-10-28 15:20:00|4807|4806|4808|4807|4809|4808|4807|4806|7769
1730129100000|2024-10-28 15:25:00|4809|4808|4806|4805|4809|4808|4805|4804|5402
1730129400000|2024-10-28 15:30:00|4807|4806|4807|4805|4807|4806|4804|4803|4496
1730129700000|2024-10-28 15:35:00|4806|4806|4805|4804|4806|4806|4804|4803|8366
1730130000000|2024-10-28 15:40:00|4804|4803|4804|4803|4804|4804|4802|4801|16918
1730130300000|2024-10-28 15:45:00|4806|4804|4805|4803|4807|4805|4805|4803|324
1730130600000|2024-10-28 15:50:00|4806|4804|4804|4802|4806|4804|4804|4802|368
1730130900000|2024-10-28 15:55:00|4803|4801|4806|4804|4808|4806|4803|4801|1124
1730131200000|2024-10-28 16:00:00|4807|4805|4805|4803|4808|4806|4805|4803|2647
1730131500000|2024-10-28 16:05:00|4806|4804|4806|4804|4806|4804|4806|4804|13
1730131800000|2024-10-28 16:10:00|4808|4807|4808|4807|4808|4807|4806|4805|83902
1730132100000|2024-10-28 16:15:00|4810|4809|4810|4809|4812|4811|4810|4809|9653
1730132400000|2024-10-28 16:20:00|4811|4810|4811|4810|4812|4811|4811|4810|19657
1730132700000|2024-10-28 16:25:00|4810|4809|4811|4810|4812|4811|4809|4808|13712
1730188800000|2024-10-29 08:00:00|4836|4834|4830|4827|4841|4838|4830|4827|15352
1730189100000|2024-10-29 08:05:00|4828|4826|4816|4815|4828|4826|4810|4809|16666
1730189400000|2024-10-29 08:10:00|4815|4814|4817|4816|4819|4818|4815|4813|3792
1730189700000|2024-10-29 08:15:00|4816|4815|4815|4814|4818|4816|4811|4809|3528
1730190000000|2024-10-29 08:20:00|4814|4812|4811|4809|4816|4815|4809|4808|8364
1730190300000|2024-10-29 08:25:00|4812|4810|4811|4810|4814|4812|4809|4807|4592
1730190600000|2024-10-29 08:30:00|4810|4809|4809|4808|4814|4812|4809|4808|6875
1730190900000|2024-10-29 08:35:00|4808|4807|4814|4812|4815|4813|4808|4807|7104
1730191200000|2024-10-29 08:40:00|4812|4811|4818|4817|4820|4818|4812|4811|8362
1730191500000|2024-10-29 08:45:00|4819|4818|4819|4818|4819|4818|4816|4815|4650
1730191800000|2024-10-29 08:50:00|4818|4817|4817|4816|4820|4818|4816|4815|2321
1730192100000|2024-10-29 08:55:00|4816|4815|4814|4813|4817|4816|4813|4811|4350
1730192400000|2024-10-29 09:00:00|4813|4812|4817|4815|4817|4816|4812|4811|5055
1730192700000|2024-10-29 09:05:00|4818|4816|4824|4822|4824|4822|4817|4816|2108
1730193000000|2024-10-29 09:10:00|4823|4821|4818|4816|4823|4822|4818|4816|10561
1730193300000|2024-10-29 09:15:00|4820|4818|4818|4816|4820|4818|4817|4816|3139
1730193600000|2024-10-29 09:20:00|4819|4817|4818|4816|4821|4819|4817|4816|3050
1730193900000|2024-10-29 09:25:00|4819|4817|4820|4819|4821|4819|4818|4817|6318
1730194200000|2024-10-29 09:30:00|4821|4820|4822|4820|4824|4822|4820|4818|4761
1730194500000|2024-10-29 09:35:00|4823|4821|4822|4820|4823|4822|4820|4819|2200
1730194800000|2024-10-29 09:40:00|4821|4821|4826|4824|4827|4826|4821|4819|7242
1730195100000|2024-10-29 09:45:00|4827|4825|4823|4822|4829|4827|4822|4821|3780
1730195400000|2024-10-29 09:50:00|4824|4823|4824|4823|4827|4826|4824|4822|6170
1730195700000|2024-10-29 09:55:00|4823|4822|4822|4821|4823|4823|4822|4820|2841
1730196000000|2024-10-29 10:00:00|4821|4820|4817|4815|4821|4821|4816|4815|5417
1730196300000|2024-10-29 10:05:00|4816|4814|4816|4815|4817|4815|4813|4812|3220
1730196600000|2024-10-29 10:10:00|4815|4814|4814|4813|4816|4815|4814|4812|7170
1730196900000|2024-10-29 10:15:00|4813|4812|4813|4811|4813|4812|4811|4810|1777
1730197200000|2024-10-29 10:20:00|4812|4810|4810|4809|4812|4810|4810|4809|6792
1730197500000|2024-10-29 10:25:00|4811|4808|4812|4811|4813|4812|4809|4808|3530
1730197800000|2024-10-29 10:30:00|4811|4810|4812|4811|4815|4813|4811|4810|1847
1730198100000|2024-10-29 10:35:00|4813|4812|4813|4812|4814|4813|4811|4810|2520
1730198400000|2024-10-29 10:40:00|4811|4811|4813|4812|4813|4812|4810|4809|12624
1730198700000|2024-10-29 10:45:00|4811|4810|4811|4809|4812|4810|4809|4808|18440
1730199000000|2024-10-29 10:50:00|4812|4810|4813|4811|4814|4813|4812|4809|6734
1730199300000|2024-10-29 10:55:00|4814|4812|4812|4810|4814|4812|4811|4810|1658
1730199600000|2024-10-29 11:00:00|4813|4811|4815|4814|4815|4814|4811|4810|3344
1730199900000|2024-10-29 11:05:00|4814|4813|4813|4811|4814|4813|4812|4811|1694
1730200200000|2024-10-29 11:10:00|4814|4812|4812|4811|4814|4813|4811|4810|2082
1730200500000|2024-10-29 11:15:00|4813|4810|4812|4811|4813|4812|4812|4810|6525
1730200800000|2024-10-29 11:20:00|4811|4810|4811|4810|4812|4811|4811|4810|11320
1730201100000|2024-10-29 11:25:00|4810|4809|4814|4812|4816|4815|4810|4809|8390
1730201400000|2024-10-29 11:30:00|4813|4813|4813|4812|4815|4814|4812|4811|6783
1730201700000|2024-10-29 11:35:00|4814|4813|4814|4812|4815|4814|4813|4812|6808
1730202000000|2024-10-29 11:40:00|4813|4811|4817|4815|4817|4816|4812|4810|7188
1730202300000|2024-10-29 11:45:00|4816|4816|4815|4814|4817|4816|4814|4813|7113
1730202600000|2024-10-29 11:50:00|4816|4813|4814|4813|4816|4815|4814|4812|3602
1730202900000|2024-10-29 11:55:00|4815|4814|4803|4802|4815|4814|4803|4801|11782
1730203200000|2024-10-29 12:00:00|4803|4801|4805|4803|4805|4803|4803|4801|1695
1730203500000|2024-10-29 12:05:00|4806|4804|4804|4802|4806|4804|4804|4802|202
1730203800000|2024-10-29 12:10:00|4801|4799|4800|4798|4801|4799|4797|4795|1251
1730204100000|2024-10-29 12:15:00|4801|4799|4802|4799|4802|4800|4800|4799|0
1730204400000|2024-10-29 12:20:00|4795|4795|4798|4797|4798|4797|4794|4792|9645
1730204700000|2024-10-29 12:25:00|4799|4798|4800|4799|4802|4800|4797|4796|6484
1730205000000|2024-10-29 12:30:00|4799|4798|4798|4797|4800|4799|4798|4797|3326
1730205300000|2024-10-29 12:35:00|4800|4799|4801|4800|4802|4801|4800|4799|3097
1730205600000|2024-10-29 12:40:00|4800|4799|4802|4801|4802|4801|4800|4799|2515
1730205900000|2024-10-29 12:45:00|4801|4800|4798|4797|4802|4801|4798|4797|4998
1730206200000|2024-10-29 12:50:00|4797|4796|4792|4791|4798|4797|4791|4790|4224
1730206500000|2024-10-29 12:55:00|4791|4790|4791|4789|4792|4791|4789|4787|3390
1730206800000|2024-10-29 13:00:00|4790|4790|4790|4789|4792|4791|4790|4789|2330
1730207100000|2024-10-29 13:05:00|4789|4788|4795|4793|4796|4795|4789|4788|7332
1730207400000|2024-10-29 13:10:00|4794|4792|4792|4791|4796|4795|4792|4791|3710
1730207700000|2024-10-29 13:15:00|4793|4792|4793|4792|4794|4793|4792|4791|49270
1730208000000|2024-10-29 13:20:00|4794|4793|4796|4795|4796|4795|4794|4793|8111
1730208300000|2024-10-29 13:25:00|4797|4796|4798|4797|4799|4798|4797|4796|8167
1730208600000|2024-10-29 13:30:00|4797|4796|4800|4799|4804|4803|4796|4794|19442
1730208900000|2024-10-29 13:35:00|4799|4798|4796|4794|4800|4798|4791|4790|37220
1730209200000|2024-10-29 13:40:00|4797|4795|4797|4796|4798|4797|4793|4792|6651
1730209500000|2024-10-29 13:45:00|4798|4797|4798|4797|4799|4798|4796|4795|5680
1730209800000|2024-10-29 13:50:00|4799|4798|4804|4803|4804|4803|4799|4798|8192
1730210100000|2024-10-29 13:55:00|4805|4802|4802|4801|4806|4805|4802|4801|2406
1730210400000|2024-10-29 14:00:00|4801|4800|4797|4795|4803|4802|4796|4794|15073
1730210700000|2024-10-29 14:05:00|4799|4796|4793|4792|4799|4798|4791|4790|8459
1730211000000|2024-10-29 14:10:00|4794|4794|4794|4793|4795|4794|4792|4791|4185
1730211300000|2024-10-29 14:15:00|4793|4792|4792|4791|4795|4794|4792|4790|6718
1730211600000|2024-10-29 14:20:00|4791|4789|4798|4797|4798|4797|4791|4789|5946
1730211900000|2024-10-29 14:25:00|4800|4798|4795|4794|4801|4800|4795|4793|8046
1730212200000|2024-10-29 14:30:00|4796|4795|4797|4795|4797|4796|4794|4793|7114
1730212500000|2024-10-29 14:35:00|4796|4796|4797|4796|4798|4797|4794|4792|11244
1730212800000|2024-10-29 14:40:00|4796|4795|4792|4791|4797|4796|4790|4789|10455
1730213100000|2024-10-29 14:45:00|4791|4790|4786|4785|4791|4790|4785|4784|10099
1730213400000|2024-10-29 14:50:00|4787|4786|4788|4786|4789|4788|4787|4785|59753
1730213700000|2024-10-29 14:55:00|4787|4787|4791|4789|4791|4789|4786|4785|4038
1730214000000|2024-10-29 15:00:00|4790|4790|4784|4783|4791|4790|4784|4783|9455
1730214300000|2024-10-29 15:05:00|4785|4782|4782|4781|4785|4783|4779|4778|8592
1730214600000|2024-10-29 15:10:00|4781|4780|4783|4782|4783|4782|4778|4777|41854
1730214900000|2024-10-29 15:15:00|4782|4781|4783|4782|4783|4782|4782|4781|7677
1730215200000|2024-10-29 15:20:00|4782|4781|4777|4776|4782|4781|4776|4775|11780
1730215500000|2024-10-29 15:25:00|4779|4775|4780|4779|4782|4781|4778|4775|23754
1730215800000|2024-10-29 15:30:00|4781|4780|4777|4776|4782|4781|4777|4776|12991
1730216100000|2024-10-29 15:35:00|4778|4777|4773|4772|4778|4777|4771|4770|11920
1730216400000|2024-10-29 15:40:00|4772|4771|4773|4772|4773|4772|4771|4770|11991
1730216700000|2024-10-29 15:45:00|4774|4773|4770|4769|4775|4774|4770|4769|61078
1730217000000|2024-10-29 15:50:00|4769|4768|4772|4771|4773|4772|4769|4767|9517
1730217300000|2024-10-29 15:55:00|4773|4772|4773|4772|4774|4773|4773|4772|6109
1730217600000|2024-10-29 16:00:00|4774|4773|4772|4771|4775|4774|4769|4768|10072
1730217900000|2024-10-29 16:05:00|4773|4772|4776|4775|4776|4775|4772|4771|16215
1730218200000|2024-10-29 16:10:00|4777|4776|4779|4778|4780|4779|4776|4775|11441
1730218500000|2024-10-29 16:15:00|4780|4779|4779|4778|4781|4780|4776|4775|7991
1730218800000|2024-10-29 16:20:00|4778|4777|4777|4776|4778|4777|4777|4776|7518
1730219100000|2024-10-29 16:25:00|4778|4777|4782|4781|4782|4781|4778|4777|23554
1730275200000|2024-10-30 08:00:00|4773|4771|4770|4768|4781|4778|4765|4761|15100
1730275500000|2024-10-30 08:05:00|4771|4769|4757|4755|4772|4770|4756|4755|14949
1730275800000|2024-10-30 08:10:00|4755|4753|4754|4753|4755|4753|4748|4746|7765
1730276100000|2024-10-30 08:15:00|4753|4751|4747|4745|4754|4752|4744|4742|10506
1730276400000|2024-10-30 08:20:00|4745|4746|4748|4746|4749|4747|4743|4742|9877
1730276700000|2024-10-30 08:25:00|4750|4747|4751|4749|4751|4749|4743|4742|6804
1730277000000|2024-10-30 08:30:00|4750|4750|4755|4753|4758|4756|4750|4750|12286
1730277300000|2024-10-30 08:35:00|4757|4754|4760|4758|4760|4759|4756|4753|5117
1730277600000|2024-10-30 08:40:00|4762|4759|4760|4758|4762|4760|4758|4757|2903
1730277900000|2024-10-30 08:45:00|4759|4759|4761|4759|4761|4760|4758|4756|1382
1730278200000|2024-10-30 08:50:00|4760|4758|4765|4763|4765|4763|4759|4757|6464
1730278500000|2024-10-30 08:55:00|4764|4762|4762|4760|4767|4765|4762|4760|2298
1730278800000|2024-10-30 09:00:00|4761|4759|4763|4762|4763|4762|4759|4757|7941
1730279100000|2024-10-30 09:05:00|4764|4763|4763|4761|4768|4767|4761|4760|9807
1730279400000|2024-10-30 09:10:00|4762|4759|4769|4767|4769|4767|4761|4759|5835
1730279700000|2024-10-30 09:15:00|4770|4768|4766|4764|4770|4769|4764|4762|4534
1730280000000|2024-10-30 09:20:00|4767|4765|4765|4764|4767|4766|4765|4763|2103
1730280300000|2024-10-30 09:25:00|4764|4763|4764|4762|4764|4764|4761|4759|4584
1730280600000|2024-10-30 09:30:00|4763|4763|4769|4767|4769|4767|4763|4761|4308
1730280900000|2024-10-30 09:35:00|4770|4768|4773|4772|4773|4772|4770|4767|3712
1730281200000|2024-10-30 09:40:00|4774|4771|4770|4768|4774|4771|4769|4768|4974
1730281500000|2024-10-30 09:45:00|4769|4769|4758|4757|4769|4769|4758|4757|8022
1730281800000|2024-10-30 09:50:00|4757|4755|4768|4767|4768|4767|4757|4755|7869
1730282100000|2024-10-30 09:55:00|4769|4768|4766|4765|4770|4769|4766|4764|7579
1730282400000|2024-10-30 10:00:00|4767|4764|4767|4766|4768|4767|4764|4763|4228
1730282700000|2024-10-30 10:05:00|4766|4765|4773|4772|4773|4772|4766|4764|6665
1730283000000|2024-10-30 10:10:00|4774|4773|4778|4777|4779|4778|4773|4772|4696
1730283300000|2024-10-30 10:15:00|4777|4776|4778|4777|4779|4778|4776|4775|7188
1730283600000|2024-10-30 10:20:00|4779|4778|4775|4774|4779|4778|4775|4774|5514
1730283900000|2024-10-30 10:25:00|4777|4775|4783|4781|4785|4783|4776|4774|2029
1730284200000|2024-10-30 10:30:00|4782|4780|4779|4777|4784|4782|4779|4777|1361
1730284500000|2024-10-30 10:35:00|4780|4778|4782|4780|4783|4781|4780|4778|1306
1730284800000|2024-10-30 10:40:00|4781|4779|4784|4782|4785|4783|4781|4778|1808
1730285100000|2024-10-30 10:45:00|4783|4782|4782|4781|4786|4785|4782|4781|10353
1730285400000|2024-10-30 10:50:00|4783|4782|4779|4777|4783|4782|4776|4775|7112
1730285700000|2024-10-30 10:55:00|4778|4778|4780|4779|4782|4781|4777|4776|4455
1730286000000|2024-10-30 11:00:00|4779|4778|4781|4780|4781|4780|4778|4777|4254
1730286300000|2024-10-30 11:05:00|4782|4779|4777|4776|4782|4781|4777|4776|5456
1730286600000|2024-10-30 11:10:00|4776|4775|4774|4772|4776|4776|4773|4772|2101
1730286900000|2024-10-30 11:15:00|4773|4773|4772|4771|4778|4777|4772|4771|5695
1730287200000|2024-10-30 11:20:00|4770|4769|4771|4770|4773|4772|4769|4768|4231
1730287500000|2024-10-30 11:25:00|4770|4769|4773|4771|4775|4773|4770|4769|7320
1730287800000|2024-10-30 11:30:00|4772|4770|4771|4770|4774|4773|4771|4770|4002
1730288100000|2024-10-30 11:35:00|4772|4771|4773|4772|4773|4772|4771|4770|7976
1730288400000|2024-10-30 11:40:00|4772|4771|4767|4766|4772|4771|4767|4765|26939
1730288700000|2024-10-30 11:45:00|4766|4765|4764|4763|4769|4768|4764|4763|41149
1730289000000|2024-10-30 11:50:00|4765|4764|4761|4760|4765|4764|4761|4760|8488
1730289300000|2024-10-30 11:55:00|4762|4761|4754|4753|4762|4761|4754|4752|5272
1730289600000|2024-10-30 12:00:00|4755|4754|4757|4755|4757|4756|4754|4753|2148
1730289900000|2024-10-30 12:05:00|4756|4754|4756|4755|4759|4758|4756|4754|2210
1730290200000|2024-10-30 12:10:00|4757|4756|4755|4754|4758|4757|4755|4754|1804
1730290500000|2024-10-30 12:15:00|4756|4753|4753|4752|4758|4757|4753|4752|9766
1730290800000|2024-10-30 12:20:00|4752|4751|4751|4750|4753|4752|4749|4747|2968
1730291100000|2024-10-30 12:25:00|4752|4749|4747|4745|4752|4751|4747|4745|3485
1730291400000|2024-10-30 12:30:00|4748|4746|4746|4745|4749|4747|4745|4744|3317
1730291700000|2024-10-30 12:35:00|4747|4746|4746|4744|4749|4748|4745|4744|1752
1730292000000|2024-10-30 12:40:00|4745|4745|4744|4742|4746|4745|4744|4742|2687
1730292300000|2024-10-30 12:45:00|4745|4744|4748|4747|4749|4748|4744|4743|4301
1730292600000|2024-10-30 12:50:00|4749|4748|4752|4751|4754|4753|4748|4747|3967
1730292900000|2024-10-30 12:55:00|4753|4750|4750|4748|4753|4752|4750|4748|3056
1730293200000|2024-10-30 13:00:00|4751|4749|4749|4748|4751|4750|4746|4745|10177
1730293500000|2024-10-30 13:05:00|4748|4747|4744|4742|4748|4747|4742|4740|8077
1730293800000|2024-10-30 13:10:00|4743|4743|4747|4746|4748|4747|4741|4740|4694
1730294100000|2024-10-30 13:15:00|4746|4745|4747|4746|4750|4749|4746|4745|4678
1730294400000|2024-10-30 13:20:00|4746|4745|4742|4741|4746|4745|4740|4739|4478
1730294700000|2024-10-30 13:25:00|4743|4742|4747|4746|4747|4746|4741|4740|6539
1730295000000|2024-10-30 13:30:00|4745|4744|4752|4751|4754|4752|4745|4744|18268
1730295300000|2024-10-30 13:35:00|4751|4750|4752|4751|4752|4751|4749|4748|8201
1730295600000|2024-10-30 13:40:00|4751|4750|4755|4753|4755|4754|4750|4749|5117
1730295900000|2024-10-30 13:45:00|4754|4754|4741|4739|4754|4754|4740|4739|5441
1730296200000|2024-10-30 13:50:00|4742|4740|4749|4748|4749|4748|4740|4738|4397
1730296500000|2024-10-30 13:55:00|4750|4749|4751|4749|4753|4752|4749|4748|3161
1730296800000|2024-10-30 14:00:00|4750|4748|4743|4741|4750|4749|4741|4739|4165
1730297100000|2024-10-30 14:05:00|4744|4742|4740|4739|4744|4743|4738|4736|15707
1730297400000|2024-10-30 14:10:00|4739|4738|4744|4743|4745|4743|4738|4737|5437
1730297700000|2024-10-30 14:15:00|4745|4744|4749|4747|4749|4748|4744|4743|3358
1730298000000|2024-10-30 14:20:00|4750|4748|4746|4745|4750|4749|4743|4742|9352
1730298300000|2024-10-30 14:25:00|4747|4744|4743|4741|4748|4746|4735|4733|7986
1730298600000|2024-10-30 14:30:00|4742|4740|4745|4743|4746|4744|4740|4738|5945
1730298900000|2024-10-30 14:35:00|4746|4744|4749|4747|4749|4748|4745|4744|7410
1730299200000|2024-10-30 14:40:00|4750|4748|4745|4743|4750|4749|4744|4743|4293
1730299500000|2024-10-30 14:45:00|4746|4744|4746|4745|4748|4746|4744|4743|13372
1730299800000|2024-10-30 14:50:00|4747|4746|4753|4752|4754|4753|4746|4745|6605
1730300100000|2024-10-30 14:55:00|4754|4753|4756|4755|4758|4756|4753|4753|5770
1730300400000|2024-10-30 15:00:00|4757|4756|4752|4751|4758|4757|4751|4750|2434
1730300700000|2024-10-30 15:05:00|4751|4750|4755|4753|4756|4754|4749|4748|6146
1730301000000|2024-10-30 15:10:00|4754|4751|4746|4745|4754|4752|4746|4745|4213
1730301300000|2024-10-30 15:15:00|4747|4746|4746|4744|4748|4747|4745|4743|4022
1730301600000|2024-10-30 15:20:00|4748|4745|4749|4747|4750|4749|4748|4745|4473
1730301900000|2024-10-30 15:25:00|4748|4748|4749|4747|4750|4749|4748|4746|3634
1730302200000|2024-10-30 15:30:00|4748|4746|4750|4749|4750|4749|4746|4745|2999
1730302500000|2024-10-30 15:35:00|4749|4748|4748|4747|4750|4749|4747|4746|8037
1730302800000|2024-10-30 15:40:00|4749|4748|4750|4749|4750|4749|4747|4746|6716
1730303100000|2024-10-30 15:45:00|4749|4748|4747|4746|4749|4749|4746|4745|6910
1730303400000|2024-10-30 15:50:00|4748|4747|4748|4747|4749|4748|4746|4745|14089
1730303700000|2024-10-30 15:55:00|4747|4746|4750|4749|4750|4749|4747|4745|3814
1730304000000|2024-10-30 16:00:00|4751|4750|4749|4747|4751|4750|4748|4747|3443
1730304300000|2024-10-30 16:05:00|4750|4748|4752|4750|4753|4752|4749|4748|8686
1730304600000|2024-10-30 16:10:00|4751|4751|4751|4750|4752|4751|4750|4749|8501
1730304900000|2024-10-30 16:15:00|4752|4751|4753|4752|4753|4752|4750|4749|7762
1730305200000|2024-10-30 16:20:00|4752|4751|4752|4751|4752|4751|4751|4750|6274
1730305500000|2024-10-30 16:25:00|4751|4750|4752|4751|4754|4753|4751|4750|12269
1730361600000|2024-10-31 08:00:00|4730|4714|4699|4697|4730|4721|4695|4693|23157
1730361900000|2024-10-31 08:05:00|4696|4696|4714|4712|4716|4714|4696|4694|16153
1730362200000|2024-10-31 08:10:00|4715|4714|4719|4717|4723|4721|4715|4714|11900
1730362500000|2024-10-31 08:15:00|4721|4719|4724|4723|4725|4723|4718|4716|7399
1730362800000|2024-10-31 08:20:00|4723|4721|4722|4721|4724|4722|4717|4716|24125
1730363100000|2024-10-31 08:25:00|4721|4720|4727|4726|4731|4730|4719|4718|4273
1730363400000|2024-10-31 08:30:00|4726|4725|4735|4733|4735|4734|4726|4725|5370
1730363700000|2024-10-31 08:35:00|4734|4732|4734|4732|4736|4735|4733|4731|2709
1730364000000|2024-10-31 08:40:00|4735|4733|4732|4731|4736|4734|4731|4730|10142
1730364300000|2024-10-31 08:45:00|4731|4730|4730|4729|4737|4736|4730|4729|6057
1730364600000|2024-10-31 08:50:00|4729|4728|4724|4722|4729|4728|4722|4721|5022
1730364900000|2024-10-31 08:55:00|4722|4723|4725|4724|4728|4727|4720|4719|9095
1730365200000|2024-10-31 09:00:00|4724|4723|4720|4718|4725|4724|4720|4718|6401
1730365500000|2024-10-31 09:05:00|4718|4716|4711|4710|4718|4716|4711|4709|4925
1730365800000|2024-10-31 09:10:00|4712|4711|4707|4706|4715|4714|4707|4706|11682
1730366100000|2024-10-31 09:15:00|4708|4707|4703|4701|4708|4707|4702|4700|6588
1730366400000|2024-10-31 09:20:00|4704|4702|4699|4698|4704|4703|4699|4697|18925
1730366700000|2024-10-31 09:25:00|4700|4699|4698|4697|4701|4700|4698|4697|12855
1730367000000|2024-10-31 09:30:00|4697|4696|4701|4699|4703|4702|4695|4694|10680
1730367300000|2024-10-31 09:35:00|4700|4700|4698|4697|4703|4702|4698|4697|17831
1730367600000|2024-10-31 09:40:00|4699|4698|4696|4695|4700|4699|4696|4695|5382
1730367900000|2024-10-31 09:45:00|4695|4694|4698|4696|4700|4699|4695|4694|7044
1730368200000|2024-10-31 09:50:00|4697|4695|4703|4701|4703|4701|4696|4695|12397
1730368500000|2024-10-31 09:55:00|4702|4702|4701|4700|4703|4702|4699|4698|7464
1730368800000|2024-10-31 10:00:00|4702|4701|4701|4700|4703|4702|4697|4696|8685
1730369100000|2024-10-31 10:05:00|4700|4699|4703|4701|4703|4702|4700|4698|7718
1730369400000|2024-10-31 10:10:00|4702|4700|4699|4698|4702|4701|4699|4698|3662
1730369700000|2024-10-31 10:15:00|4698|4697|4705|4703|4705|4704|4698|4697|5553
1730370000000|2024-10-31 10:20:00|4703|4702|4699|4698|4705|4703|4699|4698|7174
1730370300000|2024-10-31 10:25:00|4700|4699|4703|4702|4703|4702|4698|4697|5430
1730370600000|2024-10-31 10:30:00|4704|4703|4698|4697|4704|4703|4698|4697|10539
1730370900000|2024-10-31 10:35:00|4697|4696|4699|4697|4700|4699|4696|4695|4379
1730371200000|2024-10-31 10:40:00|4698|4698|4701|4700|4701|4700|4698|4698|2645
1730371500000|2024-10-31 10:45:00|4700|4699|4702|4700|4702|4701|4700|4699|1019
1730371800000|2024-10-31 10:50:00|4701|4701|4704|4703|4704|4703|4699|4698|5247
1730372100000|2024-10-31 10:55:00|4702|4701|4703|4701|4704|4702|4701|4700|3433
1730372400000|2024-10-31 11:00:00|4702|4702|4701|4699|4702|4702|4700|4698|5202
1730372700000|2024-10-31 11:05:00|4700|4700|4699|4698|4702|4701|4699|4698|5912
1730373000000|2024-10-31 11:10:00|4700|4699|4701|4700|4702|4701|4698|4697|7844
1730373300000|2024-10-31 11:15:00|4700|4699|4698|4696|4700|4699|4697|4696|5101
1730373600000|2024-10-31 11:20:00|4699|4697|4695|4694|4699|4697|4695|4694|6750
1730373900000|2024-10-31 11:25:00|4696|4693|4696|4695|4696|4695|4694|4693|9098
1730374200000|2024-10-31 11:30:00|4697|4696|4700|4699|4700|4699|4696|4695|5426
1730374500000|2024-10-31 11:35:00|4699|4698|4699|4698|4701|4700|4699|4698|85579
1730374800000|2024-10-31 11:40:00|4698|4697|4697|4696|4698|4697|4697|4696|220308
1730375100000|2024-10-31 11:45:00|4696|4695|4693|4691|4696|4695|4693|4691|2377
1730375400000|2024-10-31 11:50:00|4692|4692|4689|4688|4692|4692|4689|4688|3730
1730375700000|2024-10-31 11:55:00|4688|4687|4683|4682|4688|4687|4683|4682|4087
1730376000000|2024-10-31 12:00:00|4682|4681|4690|4689|4690|4689|4682|4681|3858
1730376300000|2024-10-31 12:05:00|4689|4688|4688|4687|4689|4688|4686|4685|4115
1730376600000|2024-10-31 12:10:00|4687|4686|4691|4690|4692|4690|4687|4686|4080
1730376900000|2024-10-31 12:15:00|4692|4691|4686|4685|4692|4691|4685|4684|9064
1730377200000|2024-10-31 12:20:00|4685|4684|4691|4690|4692|4691|4685|4684|6944
1730377500000|2024-10-31 12:25:00|4692|4691|4690|4689|4693|4692|4689|4688|8542
1730377800000|2024-10-31 12:30:00|4691|4691|4691|4690|4693|4692|4690|4689|4985
1730378100000|2024-10-31 12:35:00|4692|4691|4692|4691|4693|4692|4691|4690|6160
1730378400000|2024-10-31 12:40:00|4691|4690|4693|4692|4694|4693|4691|4689|3989
1730378700000|2024-10-31 12:45:00|4692|4691|4694|4693|4695|4694|4690|4689|6903
1730379000000|2024-10-31 12:50:00|4695|4694|4692|4691|4695|4694|4692|4691|4700
1730379300000|2024-10-31 12:55:00|4691|4690|4689|4688|4692|4691|4686|4685|540140
1730379600000|2024-10-31 13:00:00|4690|4689|4690|4689|4691|4690|4689|4688|4473
1730379900000|2024-10-31 13:05:00|4689|4687|4688|4687|4689|4687|4686|4685|1787
1730380200000|2024-10-31 13:10:00|4687|4685|4686|4685|4687|4685|4685|4684|5994
1730380500000|2024-10-31 13:15:00|4684|4683|4683|4681|4686|4685|4682|4681|52255
1730380800000|2024-10-31 13:20:00|4684|4682|4685|4683|4686|4685|4683|4682|3513
1730381100000|2024-10-31 13:25:00|4687|4685|4685|4684|4687|4686|4684|4683|5601
1730381400000|2024-10-31 13:30:00|4684|4683|4684|4683|4685|4684|4680|4679|9518
1730381700000|2024-10-31 13:35:00|4683|4682|4680|4678|4684|4683|4674|4673|6851
1730382000000|2024-10-31 13:40:00|4679|4679|4689|4687|4689|4687|4679|4679|36329
1730382300000|2024-10-31 13:45:00|4688|4688|4690|4688|4690|4689|4685|4684|30092
1730382600000|2024-10-31 13:50:00|4691|4689|4699|4698|4699|4698|4690|4689|5160
1730382900000|2024-10-31 13:55:00|4700|4699|4704|4703|4705|4704|4700|4699|9393
1730383200000|2024-10-31 14:00:00|4706|4705|4714|4712|4714|4713|4705|4704|8753
1730383500000|2024-10-31 14:05:00|4713|4713|4712|4711|4717|4716|4710|4709|22293
1730383800000|2024-10-31 14:10:00|4711|4710|4724|4722|4725|4724|4711|4710|15348
1730384100000|2024-10-31 14:15:00|4722|4721|4720|4719|4725|4724|4720|4719|19069
1730384400000|2024-10-31 14:20:00|4721|4720|4716|4715|4721|4720|4715|4714|6472
1730384700000|2024-10-31 14:25:00|4717|4716|4712|4711|4717|4716|4712|4710|5544
1730385000000|2024-10-31 14:30:00|4711|4710|4712|4710|4713|4711|4708|4707|29552
1730385300000|2024-10-31 14:35:00|4711|4711|4714|4713|4716|4715|4711|4710|7188
1730385600000|2024-10-31 14:40:00|4713|4712|4713|4711|4715|4714|4711|4710|9642
1730385900000|2024-10-31 14:45:00|4714|4713|4722|4720|4722|4721|4714|4712|56116
1730386200000|2024-10-31 14:50:00|4721|4719|4718|4716|4721|4720|4714|4712|8367
1730386500000|2024-10-31 14:55:00|4719|4718|4720|4719|4720|4719|4717|4716|4692
1730386800000|2024-10-31 15:00:00|4721|4720|4721|4719|4725|4724|4720|4719|15878
1730387100000|2024-10-31 15:05:00|4720|4720|4723|4722|4726|4725|4719|4718|76451
1730387400000|2024-10-31 15:10:00|4724|4723|4725|4724|4730|4729|4723|4722|28757
1730387700000|2024-10-31 15:15:00|4724|4723|4729|4727|4729|4728|4723|4722|7539
1730388000000|2024-10-31 15:20:00|4728|4726|4725|4723|4730|4729|4723|4722|4629
1730388300000|2024-10-31 15:25:00|4724|4724|4719|4717|4724|4724|4718|4716|5200
1730388600000|2024-10-31 15:30:00|4718|4718|4715|4714|4719|4718|4713|4712|8070
1730388900000|2024-10-31 15:35:00|4714|4713|4714|4713|4716|4714|4713|4712|5480
1730389200000|2024-10-31 15:40:00|4713|4712|4723|4722|4723|4722|4713|4712|5534
1730389500000|2024-10-31 15:45:00|4724|4721|4723|4721|4724|4722|4720|4719|25725
1730389800000|2024-10-31 15:50:00|4724|4722|4725|4724|4726|4725|4721|4720|9560
1730390100000|2024-10-31 15:55:00|4724|4723|4726|4725|4726|4725|4723|4722|7993
1730390400000|2024-10-31 16:00:00|4725|4724|4724|4723|4726|4725|4723|4722|5209
1730390700000|2024-10-31 16:05:00|4725|4724|4728|4727|4729|4728|4724|4723|6657
1730391000000|2024-10-31 16:10:00|4727|4726|4730|4729|4731|4730|4726|4725|12896
1730391300000|2024-10-31 16:15:00|4729|4728|4727|4726|4730|4729|4726|4725|5591
1730391600000|2024-10-31 16:20:00|4726|4725|4721|4720|4726|4725|4721|4720|29211
1730391900000|2024-10-31 16:25:00|4720|4719|4720|4719|4723|4722|4719|4718|23878
1730448000000|2024-11-01 08:00:00|4691|4690|4725|4723|4727|4726|4691|4690|21296
1730448300000|2024-11-01 08:05:00|4726|4726|4729|4728|4738|4737|4726|4726|24311
1730448600000|2024-11-01 08:10:00|4730|4726|4732|4731|4734|4732|4725|4724|22312
1730448900000|2024-11-01 08:15:00|4731|4730|4738|4737|4740|4739|4729|4727|12880
1730449200000|2024-11-01 08:20:00|4737|4735|4740|4738|4741|4740|4735|4733|11191
1730449500000|2024-11-01 08:25:00|4741|4739|4741|4739|4743|4742|4738|4736|9224
1730449800000|2024-11-01 08:30:00|4740|4738|4739|4738|4740|4738|4733|4732|9828
1730450100000|2024-11-01 08:35:00|4738|4736|4742|4740|4744|4743|4737|4736|6621
1730450400000|2024-11-01 08:40:00|4743|4741|4741|4740|4746|4745|4741|4740|11741
1730450700000|2024-11-01 08:45:00|4739|4739|4733|4732|4740|4739|4733|4731|9574
1730451000000|2024-11-01 08:50:00|4734|4733|4735|4733|4738|4737|4731|4730|7467
1730451300000|2024-11-01 08:55:00|4736|4735|4741|4740|4741|4740|4734|4733|4846
1730451600000|2024-11-01 09:00:00|4743|4742|4743|4741|4745|4744|4742|4741|4529
1730451900000|2024-11-01 09:05:00|4744|4742|4745|4744|4746|4745|4740|4739|8528
1730452200000|2024-11-01 09:10:00|4744|4742|4746|4745|4746|4745|4743|4742|6407
1730452500000|2024-11-01 09:15:00|4745|4744|4742|4741|4745|4744|4741|4739|6804
1730452800000|2024-11-01 09:20:00|4740|4738|4741|4740|4743|4742|4740|4738|5660
1730453100000|2024-11-01 09:25:00|4742|4739|4741|4740|4743|4742|4740|4738|5682
1730453400000|2024-11-01 09:30:00|4740|4739|4741|4740|4742|4741|4739|4738|4164
1730453700000|2024-11-01 09:35:00|4742|4741|4739|4737|4744|4743|4739|4737|4743
1730454000000|2024-11-01 09:40:00|4738|4738|4739|4738|4739|4738|4736|4735|4073
1730454300000|2024-11-01 09:45:00|4741|4740|4742|4741|4744|4743|4740|4738|13875
1730454600000|2024-11-01 09:50:00|4743|4742|4744|4742|4744|4742|4740|4738|3309
1730454900000|2024-11-01 09:55:00|4743|4743|4745|4744|4745|4744|4743|4743|2181
1730455200000|2024-11-01 10:00:00|4744|4743|4747|4746|4747|4746|4744|4742|3626
1730455500000|2024-11-01 10:05:00|4746|4745|4746|4745|4747|4746|4743|4742|5923
1730455800000|2024-11-01 10:10:00|4747|4746|4746|4745|4748|4747|4746|4744|3945
1730456100000|2024-11-01 10:15:00|4747|4746|4748|4747|4748|4747|4745|4744|3483
1730456400000|2024-11-01 10:20:00|4749|4748|4749|4748|4749|4748|4746|4745|3445
1730456700000|2024-11-01 10:25:00|4748|4747|4747|4746|4750|4749|4746|4745|4628
1730457000000|2024-11-01 10:30:00|4746|4745|4750|4749|4750|4749|4746|4745|4359
1730457300000|2024-11-01 10:35:00|4749|4748|4754|4753|4754|4753|4749|4748|5839
1730457600000|2024-11-01 10:40:00|4755|4754|4752|4751|4755|4754|4751|4750|2073
1730457900000|2024-11-01 10:45:00|4753|4752|4755|4754|4755|4754|4753|4752|2233
1730458200000|2024-11-01 10:50:00|4756|4755|4757|4756|4757|4756|4755|4754|3070
1730458500000|2024-11-01 10:55:00|4756|4755|4756|4755|4758|4757|4755|4754|5417
1730458800000|2024-11-01 11:00:00|4757|4756|4762|4761|4762|4761|4756|4755|5240
1730459100000|2024-11-01 11:05:00|4763|4762|4765|4764|4765|4764|4762|4761|4084
1730459400000|2024-11-01 11:10:00|4764|4763|4765|4764|4765|4764|4764|4763|13729
1730459700000|2024-11-01 11:15:00|4766|4765|4766|4764|4767|4766|4765|4764|4522
1730460000000|2024-11-01 11:20:00|4765|4765|4767|4766|4767|4766|4764|4763|6040
1730460300000|2024-11-01 11:25:00|4768|4767|4769|4767|4769|4768|4767|4765|4601
1730460600000|2024-11-01 11:30:00|4768|4768|4768|4767|4770|4769|4768|4767|3666
1730460900000|2024-11-01 11:35:00|4769|4768|4769|4767|4769|4768|4767|4766|2830
1730461200000|2024-11-01 11:40:00|4768|4766|4768|4767|4771|4770|4767|4766|7947
1730461500000|2024-11-01 11:45:00|4767|4766|4769|4768|4769|4768|4767|4765|4812
1730461800000|2024-11-01 11:50:00|4767|4767|4766|4764|4769|4768|4766|4764|3493
1730462100000|2024-11-01 11:55:00|4765|4765|4766|4765|4766|4765|4764|4763|3536
1730462400000|2024-11-01 12:00:00|4767|4766|4766|4764|4769|4768|4765|4763|5384
1730462700000|2024-11-01 12:05:00|4765|4765|4766|4765|4766|4765|4764|4763|5479
1730463000000|2024-11-01 12:10:00|4767|4766|4768|4767|4768|4767|4766|4765|2480
1730463300000|2024-11-01 12:15:00|4769|4768|4762|4761|4769|4768|4761|4760|6765
1730463600000|2024-11-01 12:20:00|4763|4762|4763|4762|4763|4762|4762|4760|3353
1730463900000|2024-11-01 12:25:00|4764|4763|4763|4761|4765|4764|4762|4760|6491
1730464200000|2024-11-01 12:30:00|4761|4760|4756|4754|4763|4761|4755|4753|7185
1730464500000|2024-11-01 12:35:00|4757|4755|4761|4760|4762|4761|4757|4755|4392
1730464800000|2024-11-01 12:40:00|4762|4761|4767|4766|4767|4766|4762|4761|4449
1730465100000|2024-11-01 12:45:00|4766|4765|4765|4764|4767|4766|4764|4763|4853
1730465400000|2024-11-01 12:50:00|4766|4765|4767|4766|4767|4766|4765|4764|3461
1730465700000|2024-11-01 12:55:00|4768|4767|4770|4769|4770|4769|4766|4765|4944
1730466000000|2024-11-01 13:00:00|4771|4771|4772|4771|4773|4772|4771|4770|2802
1730466300000|2024-11-01 13:05:00|4771|4770|4770|4769|4772|4771|4769|4768|4636
1730466600000|2024-11-01 13:10:00|4771|4770|4770|4769|4771|4770|4769|4768|3874
1730466900000|2024-11-01 13:15:00|4769|4768|4767|4766|4769|4768|4765|4764|3026
1730467200000|2024-11-01 13:20:00|4766|4765|4767|4766|4768|4767|4766|4765|4916
1730467500000|2024-11-01 13:25:00|4768|4767|4767|4766|4769|4768|4767|4766|3851
1730467800000|2024-11-01 13:30:00|4766|4765|4765|4764|4767|4766|4762|4760|9577
1730468100000|2024-11-01 13:35:00|4764|4763|4762|4761|4766|4765|4761|4760|11946
1730468400000|2024-11-01 13:40:00|4760|4759|4749|4748|4760|4759|4748|4747|10363
1730468700000|2024-11-01 13:45:00|4750|4749|4753|4752|4753|4752|4748|4747|9620
1730469000000|2024-11-01 13:50:00|4754|4753|4755|4753|4755|4754|4752|4751|5370
1730469300000|2024-11-01 13:55:00|4754|4752|4752|4751|4755|4752|4748|4747|5297
1730469600000|2024-11-01 14:00:00|4751|4750|4752|4751|4752|4751|4749|4748|7969
1730469900000|2024-11-01 14:05:00|4753|4752|4756|4755|4756|4755|4751|4750|3608
1730470200000|2024-11-01 14:10:00|4755|4754|4752|4751|4755|4754|4752|4751|5722
1730470500000|2024-11-01 14:15:00|4753|4750|4755|4754|4756|4755|4750|4749|14817
1730470800000|2024-11-01 14:20:00|4754|4753|4750|4749|4755|4754|4750|4749|6026
1730471100000|2024-11-01 14:25:00|4751|4750|4754|4753|4754|4753|4750|4749|31489
1730471400000|2024-11-01 14:30:00|4753|4752|4754|4753|4755|4754|4752|4751|10734
1730471700000|2024-11-01 14:35:00|4755|4754|4758|4757|4758|4757|4754|4753|9054
1730472000000|2024-11-01 14:40:00|4759|4758|4755|4754|4759|4758|4754|4753|10187
1730472300000|2024-11-01 14:45:00|4756|4755|4758|4757|4758|4757|4755|4754|10864
1730472600000|2024-11-01 14:50:00|4757|4756|4764|4763|4764|4763|4756|4755|10270
1730472900000|2024-11-01 14:55:00|4763|4762|4763|4762|4765|4764|4762|4761|23439
1730473200000|2024-11-01 15:00:00|4764|4763|4765|4764|4766|4765|4763|4762|14057
1730473500000|2024-11-01 15:05:00|4764|4763|4760|4759|4765|4763|4760|4759|9279
1730473800000|2024-11-01 15:10:00|4762|4760|4764|4763|4766|4765|4761|4760|8180
1730474100000|2024-11-01 15:15:00|4765|4764|4766|4765|4766|4765|4764|4763|1069539
1730474400000|2024-11-01 15:20:00|4765|4764|4764|4763|4767|4766|4763|4762|7587
1730474700000|2024-11-01 15:25:00|4765|4764|4765|4764|4766|4765|4763|4762|7609
1730475000000|2024-11-01 15:30:00|4764|4763|4763|4762|4765|4764|4761|4760|10820
1730475300000|2024-11-01 15:35:00|4764|4763|4768|4766|4768|4767|4764|4763|7245
1730475600000|2024-11-01 15:40:00|4767|4767|4767|4766|4768|4767|4766|4765|8895
1730475900000|2024-11-01 15:45:00|4766|4765|4768|4767|4769|4768|4765|4764|8881
1730476200000|2024-11-01 15:50:00|4766|4765|4769|4768|4769|4768|4766|4765|3721
1730476500000|2024-11-01 15:55:00|4770|4769|4768|4767|4771|4770|4768|4767|9056
1730476800000|2024-11-01 16:00:00|4767|4766|4769|4768|4769|4768|4767|4766|5122
1730477100000|2024-11-01 16:05:00|4768|4767|4767|4766|4769|4768|4766|4765|7269
1730477400000|2024-11-01 16:10:00|4769|4765|4765|4763|4769|4765|4763|4761|580
1730477700000|2024-11-01 16:15:00|4764|4762|4768|4766|4768|4766|4764|4762|622
1730478000000|2024-11-01 16:20:00|4767|4765|4766|4764|4768|4766|4766|4764|1484
1730478300000|2024-11-01 16:25:00|4767|4765|4760|4758|4767|4765|4760|4758|1496
1730707200000|2024-11-04 08:00:00|4735|4734|4743|4740|4744|4742|4734|4731|6876
1730707500000|2024-11-04 08:05:00|4742|4742|4753|4751|4755|4754|4742|4742|9968
1730707800000|2024-11-04 08:10:00|4755|4752|4759|4756|4759|4756|4749|4748|4932
1730708100000|2024-11-04 08:15:00|4757|4757|4760|4759|4760|4759|4755|4754|3070
1730708400000|2024-11-04 08:20:00|4758|4758|4756|4755|4759|4759|4755|4753|4463
1730708700000|2024-11-04 08:25:00|4755|4754|4757|4755|4758|4757|4753|4751|8059
1730709000000|2024-11-04 08:30:00|4758|4756|4759|4757|4762|4760|4755|4754|6146
1730709300000|2024-11-04 08:35:00|4758|4759|4765|4763|4765|4763|4758|4759|4706
1730709600000|2024-11-04 08:40:00|4764|4761|4763|4762|4766|4765|4761|4760|1472
1730709900000|2024-11-04 08:45:00|4764|4763|4768|4766|4768|4767|4763|4762|2562
1730710200000|2024-11-04 08:50:00|4767|4767|4767|4766|4773|4771|4767|4765|9116
1730710500000|2024-11-04 08:55:00|4768|4765|4769|4768|4770|4769|4768|4765|1517
1730710800000|2024-11-04 09:00:00|4771|4767|4770|4769|4771|4770|4769|4767|3453
1730711100000|2024-11-04 09:05:00|4771|4770|4771|4770|4771|4770|4767|4765|10747
1730711400000|2024-11-04 09:10:00|4772|4771|4772|4770|4772|4771|4770|4768|1871
1730711700000|2024-11-04 09:15:00|4773|4771|4770|4769|4773|4772|4770|4768|2305
1730712000000|2024-11-04 09:20:00|4771|4768|4771|4770|4771|4770|4770|4768|2655
1730712300000|2024-11-04 09:25:00|4773|4772|4770|4769|4773|4772|4770|4768|3964
1730712600000|2024-11-04 09:30:00|4769|4768|4770|4769|4772|4770|4769|4768|6045
1730712900000|2024-11-04 09:35:00|4769|4768|4765|4764|4770|4769|4765|4763|7551
1730713200000|2024-11-04 09:40:00|4766|4766|4766|4764|4767|4766|4764|4763|2319
1730713500000|2024-11-04 09:45:00|4767|4765|4771|4770|4772|4771|4767|4765|4300
1730713800000|2024-11-04 09:50:00|4770|4769|4771|4770|4772|4771|4769|4768|3150
1730714100000|2024-11-04 09:55:00|4772|4771|4771|4770|4772|4771|4770|4769|2334
1730714400000|2024-11-04 10:00:00|4772|4771|4769|4768|4772|4771|4769|4768|2944
1730714700000|2024-11-04 10:05:00|4768|4766|4764|4762|4768|4766|4764|4762|1672
1730715000000|2024-11-04 10:10:00|4763|4761|4763|4762|4764|4763|4762|4761|4984
1730715300000|2024-11-04 10:15:00|4764|4763|4764|4762|4766|4764|4763|4762|2813
1730715600000|2024-11-04 10:20:00|4765|4763|4763|4762|4765|4764|4763|4762|4029
1730715900000|2024-11-04 10:25:00|4762|4761|4766|4765|4766|4765|4762|4760|7426
1730716200000|2024-11-04 10:30:00|4767|4766|4770|4769|4771|4770|4767|4765|2063
1730716500000|2024-11-04 10:35:00|4769|4768|4767|4765|4769|4768|4766|4765|3776
1730716800000|2024-11-04 10:40:00|4766|4764|4765|4764|4768|4767|4764|4763|1853
1730717100000|2024-11-04 10:45:00|4766|4765|4768|4766|4769|4768|4766|4765|1163
1730717400000|2024-11-04 10:50:00|4767|4765|4767|4766|4769|4767|4766|4765|1067
1730717700000|2024-11-04 10:55:00|4766|4765|4766|4765|4768|4767|4765|4764|1583
1730718000000|2024-11-04 11:00:00|4767|4766|4770|4769|4770|4769|4766|4765|2107
1730718300000|2024-11-04 11:05:00|4771|4770|4770|4769|4774|4772|4770|4769|1488
1730718600000|2024-11-04 11:10:00|4769|4768|4769|4767|4771|4769|4769|4767|581
1730718900000|2024-11-04 11:15:00|4771|4769|4771|4770|4771|4770|4770|4769|2320
1730719200000|2024-11-04 11:20:00|4770|4769|4769|4768|4770|4770|4769|4767|9004
1730719500000|2024-11-04 11:25:00|4768|4767|4765|4764|4768|4767|4765|4764|2931
1730719800000|2024-11-04 11:30:00|4766|4765|4764|4763|4766|4765|4763|4762|4040
1730720100000|2024-11-04 11:35:00|4763|4762|4763|4761|4764|4763|4763|4761|5115
1730720400000|2024-11-04 11:40:00|4762|4762|4762|4761|4764|4762|4762|4760|3684
1730720700000|2024-11-04 11:45:00|4761|4760|4762|4761|4762|4761|4761|4760|1522
1730721000000|2024-11-04 11:50:00|4761|4760|4758|4757|4762|4761|4758|4757|2554
1730721300000|2024-11-04 11:55:00|4759|4758|4758|4757|4759|4758|4757|4756|5513
1730721600000|2024-11-04 12:00:00|4759|4758|4756|4755|4759|4758|4756|4755|4916
1730721900000|2024-11-04 12:05:00|4757|4756|4756|4755|4757|4756|4756|4755|5782
1730722200000|2024-11-04 12:10:00|4757|4756|4764|4763|4764|4763|4756|4755|11042
1730722500000|2024-11-04 12:15:00|4765|4764|4766|4764|4768|4767|4764|4763|3132
1730722800000|2024-11-04 12:20:00|4765|4765|4766|4765|4767|4765|4764|4763|4275
1730723100000|2024-11-04 12:25:00|4767|4763|4766|4765|4767|4765|4764|4763|1102
1730723400000|2024-11-04 12:30:00|4767|4766|4768|4767|4769|4768|4766|4765|7411
1730723700000|2024-11-04 12:35:00|4769|4768|4770|4769|4770|4769|4769|4767|7221
1730724000000|2024-11-04 12:40:00|4771|4768|4771|4770|4771|4770|4770|4768|2388
1730724300000|2024-11-04 12:45:00|4770|4769|4770|4768|4771|4770|4769|4768|1264
1730724600000|2024-11-04 12:50:00|4769|4769|4770|4769|4770|4769|4769|4768|4116
1730724900000|2024-11-04 12:55:00|4769|4768|4770|4769|4770|4769|4769|4768|6010
1730725200000|2024-11-04 13:00:00|4769|4768|4770|4769|4770|4769|4768|4767|5662
1730725500000|2024-11-04 13:05:00|4769|4768|4770|4768|4770|4769|4767|4765|13898
1730725800000|2024-11-04 13:10:00|4769|4769|4770|4769|4770|4769|4769|4768|3244
1730726100000|2024-11-04 13:15:00||4768||4769||4769||4768|2459
1730726400000|2024-11-04 13:20:00|4772|4770|4770|4768|4772|4770|4769|4768|8387
1730726700000|2024-11-04 13:25:00|4771|4769|4772|4771|4772|4771|4771|4768|5588
1730727000000|2024-11-04 13:30:00|4771|4770|4771|4770|4771|4771|4770|4769|5625
1730727300000|2024-11-04 13:35:00|4770|4769|4763|4762|4771|4770|4763|4762|8613
1730727600000|2024-11-04 13:40:00|4762|4761|4764|4763|4766|4764|4762|4761|3938
1730727900000|2024-11-04 13:45:00|4765|4764|4764|4763|4765|4764|4761|4760|8158
1730728200000|2024-11-04 13:50:00|4765|4764|4764|4762|4766|4765|4763|4762|5780
1730728500000|2024-11-04 13:55:00|4763|4763|4764|4763|4765|4763|4763|4762|2764
1730728800000|2024-11-04 14:00:00|4763|4762|4763|4761|4764|4763|4762|4761|3803
1730729100000|2024-11-04 14:05:00|4762|4760|4764|4763|4764|4763|4759|4758|10535
1730729400000|2024-11-04 14:10:00|4765|4764|4762|4760|4765|4764|4759|4758|9132
1730729700000|2024-11-04 14:15:00|4761|4761|4763|4761|4763|4762|4761|4760|4187
1730730000000|2024-11-04 14:20:00|4762|4762|4763|4762|4763|4762|4762|4761|6662
1730730300000|2024-11-04 14:25:00|4764|4761|4763|4762|4765|4764|4763|4761|5443
1730730600000|2024-11-04 14:30:00|4762|4761|4772|4771|4772|4771|4761|4760|13116
1730730900000|2024-11-04 14:35:00|4771|4770|4763|4761|4772|4770|4762|4761|7431
1730731200000|2024-11-04 14:40:00|4762|4760|4757|4755|4764|4763|4756|4755|11771
1730731500000|2024-11-04 14:45:00|4756|4754|4758|4757|4758|4757|4755|4754|9658
1730731800000|2024-11-04 14:50:00|4757|4756|4759|4758|4759|4758|4756|4755|6574
1730732100000|2024-11-04 14:55:00|4758|4757|4761|4760|4762|4761|4758|4757|4123
1730732400000|2024-11-04 15:00:00|4762|4761|4761|4760|4764|4763|4759|4758|8840
1730732700000|2024-11-04 15:05:00|4760|4759|4758|4757|4760|4759|4757|4756|9060
1730733000000|2024-11-04 15:10:00|4757|4756|4757|4756|4760|4759|4757|4756|9871
1730733300000|2024-11-04 15:15:00|4758|4757|4756|4755|4759|4758|4755|4754|6409
1730733600000|2024-11-04 15:20:00|4755|4754|4758|4757|4759|4758|4755|4754|18551
1730733900000|2024-11-04 15:25:00|4757|4756|4758|4757|4758|4757|4755|4754|14388
1730734200000|2024-11-04 15:30:00|4759|4758|4752|4751|4761|4760|4751|4750|10917
1730734500000|2024-11-04 15:35:00|4751|4750|4747|4746|4752|4751|4747|4746|7819
1730734800000|2024-11-04 15:40:00|4748|4747|4749|4748|4750|4749|4747|4746|11881
1730735100000|2024-11-04 15:45:00|4748|4747|4750|4749|4751|4750|4748|4747|11535
1730735400000|2024-11-04 15:50:00|4751|4750|4752|4751|4753|4752|4751|4750|15874
1730735700000|2024-11-04 15:55:00|4751|4750|4750|4749|4751|4750|4750|4748|7769
1730736000000|2024-11-04 16:00:00|4751|4750|4748|4747|4751|4750|4747|4746|9556
1730736300000|2024-11-04 16:05:00|4749|4748|4746|4745|4750|4749|4746|4745|9566
1730736600000|2024-11-04 16:10:00|4747|4746|4746|4745|4747|4746|4744|4743|7789
1730736900000|2024-11-04 16:15:00|4747|4746|4745|4744|4748|4747|4744|4743|11813
1730737200000|2024-11-04 16:20:00|4746|4745|4745|4744|4746|4745|4744|4743|17357
1730737500000|2024-11-04 16:25:00|4744|4743|4742|4741|4744|4743|4742|4741|18019
1730793600000|2024-11-05 08:00:00|4738|4734|4744|4741|4744|4741|4736|4734|6697
1730793900000|2024-11-05 08:05:00|4743|4740|4750|4748|4750|4749|4741|4740|3847
1730794200000|2024-11-05 08:10:00|4749|4747|4741|4739|4749|4747|4740|4739|3237
1730794500000|2024-11-05 08:15:00|4740|4740|4742|4740|4745|4744|4739|4738|2367
1730794800000|2024-11-05 08:20:00|4741|4739|4741|4740|4743|4741|4740|4739|2007
1730795100000|2024-11-05 08:25:00|4740|4739|4743|4741|4743|4741|4740|4739|807
1730795400000|2024-11-05 08:30:00|4742|4740|4741|4739|4743|4741|4740|4739|2127
1730795700000|2024-11-05 08:35:00|4740|4738|4740|4738|4741|4739|4739|4738|2922
1730796000000|2024-11-05 08:40:00|4739|4737|4741|4739|4741|4740|4738|4737|4772
1730796300000|2024-11-05 08:45:00|4740|4740|4741|4740|4742|4741|4740|4739|2016
1730796600000|2024-11-05 08:50:00||4739||4739||4740||4739|520
1730796900000|2024-11-05 08:55:00|4742|4741|4742|4740|4743|4741|4741|4739|2155
1730797200000|2024-11-05 09:00:00|4741|4739|4741|4739|4742|4741|4740|4739|4471
1730797500000|2024-11-05 09:05:00|4740|4740|4743|4741|4744|4743|4739|4738|3468
1730797800000|2024-11-05 09:10:00|4744|4742|4742|4740|4744|4743|4741|4739|1958
1730798100000|2024-11-05 09:15:00|4741|4741|4738|4737|4741|4741|4738|4737|1668
1730798400000|2024-11-05 09:20:00|4739|4738|4738|4736|4740|4739|4737|4736|5162
1730798700000|2024-11-05 09:25:00|4737|4737|4737|4736|4738|4737|4736|4735|10584
1730799000000|2024-11-05 09:30:00|4736|4735|4740|4739|4742|4741|4735|4734|6674
1730799300000|2024-11-05 09:35:00|4739|4738|4741|4739|4744|4742|4739|4738|940
1730799600000|2024-11-05 09:40:00|4740|4738|4741|4739|4741|4739|4739|4737|2114
1730799900000|2024-11-05 09:45:00|4742|4740|4741|4739|4742|4741|4740|4739|2603
1730800200000|2024-11-05 09:50:00|4739|4740|4738|4737|4739|4740|4736|4735|2748
1730800500000|2024-11-05 09:55:00|4739|4738|4738|4736|4740|4739|4737|4736|7978
1730800800000|2024-11-05 10:00:00|4737|4735|4738|4737|4740|4739|4736|4735|6763
1730801100000|2024-11-05 10:05:00|4739|4738|4741|4739|4741|4739|4738|4737|4027
1730801400000|2024-11-05 10:10:00|4740|4740|4740|4738|4741|4740|4739|4737|3711
1730801700000|2024-11-05 10:15:00|4739|4737|4737|4736|4739|4737|4737|4735|2856
1730802000000|2024-11-05 10:20:00|4738|4737|4740|4738|4740|4739|4738|4737|3462
1730802300000|2024-11-05 10:25:00|4741|4739|4741|4739|4741|4740|4741|4738|1988
1730802600000|2024-11-05 10:30:00|4740|4740|4742|4740|4742|4741|4739|4737|2686
1730802900000|2024-11-05 10:35:00|4741|4739|4740|4739|4741|4740|4739|4738|2549
1730803200000|2024-11-05 10:40:00|4739|4738|4740|4738|4740|4738|4738|4737|5773
1730803500000|2024-11-05 10:45:00|4739|4739|4740|4739|4740|4739|4738|4737|2270
1730803800000|2024-11-05 10:50:00|4741|4740|4741|4740|4741|4740|4740|4738|2577
1730804100000|2024-11-05 10:55:00|4742|4739|4742|4741|4742|4741|4741|4739|3590
1730804400000|2024-11-05 11:00:00|4743|4742|4747|4746|4748|4746|4743|4742|2099
1730804700000|2024-11-05 11:05:00|4746|4745|4744|4743|4746|4745|4744|4743|2672
1730805000000|2024-11-05 11:10:00|4743|4742|4743|4742|4743|4742|4742|4740|859
1730805300000|2024-11-05 11:15:00|4742|4741|4742|4740|4742|4742|4741|4740|2323
1730805600000|2024-11-05 11:20:00|4741|4741|4742|4740|4742|4741|4741|4740|1758
1730805900000|2024-11-05 11:25:00|4741|4741|4740|4739|4741|4741|4739|4738|6900
1730806200000|2024-11-05 11:30:00|4739|4738|4744|4742|4744|4743|4739|4738|5422
1730806500000|2024-11-05 11:35:00|4743|4740|4741|4740|4743|4741|4740|4739|2745
1730806800000|2024-11-05 11:40:00|4740|4739|4740|4739|4741|4739|4739|4738|3071
1730807100000|2024-11-05 11:45:00|4741|4740|4741|4740|4741|4740|4740|4738|7129
1730807400000|2024-11-05 11:50:00|4740|4739|4740|4738|4741|4739|4739|4738|1881
1730807700000|2024-11-05 11:55:00|4739|4739|4738|4737|4741|4740|4738|4737|3776
1730808000000|2024-11-05 12:00:00|4739|4738|4742|4740|4743|4741|4739|4738|3255
1730808300000|2024-11-05 12:05:00|4741|4741|4741|4740|4742|4741|4740|4739|1807
1730808600000|2024-11-05 12:10:00|4740|4739|4742|4741|4742|4741|4740|4739|1803
1730808900000|2024-11-05 12:15:00|4741|4740|4741|4739|4742|4741|4740|4739|1054
1730809200000|2024-11-05 12:20:00|4740|4740|4741|4740|4742|4740|4740|4738|2667
1730809500000|2024-11-05 12:25:00|4740|4739|4739|4738|4740|4739|4739|4738|3972
1730809800000|2024-11-05 12:30:00|4740|4739|4737|4736|4740|4739|4737|4736|4745
1730810100000|2024-11-05 12:35:00|4738|4737|4740|4739|4740|4739|4737|4736|6358
1730810400000|2024-11-05 12:40:00|4739|4738|4739|4738|4740|4739|4739|4738|2718
1730810700000|2024-11-05 12:45:00|4738|4736|4737|4736|4739|4738|4737|4736|5007
1730811000000|2024-11-05 12:50:00|4738|4737|4732|4731|4738|4737|4731|4730|4472
1730811300000|2024-11-05 12:55:00|4733|4732|4733|4732|4733|4732|4732|4731|4595
1730811600000|2024-11-05 13:00:00|4734|4733|4734|4733|4734|4733|4732|4731|3594
1730811900000|2024-11-05 13:05:00|4733|4732|4731|4729|4734|4733|4731|4729|2574
1730812200000|2024-11-05 13:10:00|4730|4730|4730|4729|4730|4730|4728|4727|2013
1730812500000|2024-11-05 13:15:00|4731|4730|4731|4730|4732|4730|4729|4727|4565
1730812800000|2024-11-05 13:20:00|4730|4729|4730|4729|4731|4730|4730|4729|3449
1730813100000|2024-11-05 13:25:00|4729|4728|4727|4726|4729|4728|4727|4725|1492
1730813400000|2024-11-05 13:30:00|4728|4727|4727|4725|4728|4727|4727|4725|3656
1730813700000|2024-11-05 13:35:00|4726|4726|4724|4723|4726|4726|4724|4723|5173
1730814000000|2024-11-05 13:40:00|4725|4724|4722|4721|4727|4726|4722|4721|4898
1730814300000|2024-11-05 13:45:00|4723|4722|4724|4723|4725|4724|4722|4721|4552
1730814600000|2024-11-05 13:50:00|4723|4722|4723|4722|4724|4722|4723|4721|2254
1730814900000|2024-11-05 13:55:00|4724|4723|4719|4718|4724|4723|4719|4718|5277
1730815200000|2024-11-05 14:00:00|4718|4717|4718|4717|4719|4718|4715|4714|6701
1730815500000|2024-11-05 14:05:00|4719|4718|4721|4719|4721|4720|4718|4717|4237
1730815800000|2024-11-05 14:10:00|4722|4720|4725|4724|4725|4724|4722|4720|4146
1730816100000|2024-11-05 14:15:00|4726|4723|4723|4721|4726|4724|4722|4721|5078
1730816400000|2024-11-05 14:20:00|4722|4722|4721|4720|4723|4722|4720|4718|5752
1730816700000|2024-11-05 14:25:00|4720|4719|4720|4718|4721|4719|4718|4717|4775
1730817000000|2024-11-05 14:30:00|4719|4716|4721|4719|4722|4721|4713|4711|15238
1730817300000|2024-11-05 14:35:00|4720|4720|4722|4720|4722|4721|4717|4716|7138
1730817600000|2024-11-05 14:40:00|4721|4721|4717|4715|4722|4721|4716|4715|78938
1730817900000|2024-11-05 14:45:00|4716|4713|4708|4707|4716|4713|4708|4707|9962
1730818200000|2024-11-05 14:50:00|4710|4708|4710|4708|4710|4709|4708|4706|12097
1730818500000|2024-11-05 14:55:00|4712|4709|4710|4709|4713|4712|4710|4709|10233
1730818800000|2024-11-05 15:00:00|4712|4711|4708|4707|4714|4712|4707|4706|10441
1730819100000|2024-11-05 15:05:00|4709|4706|4710|4709|4712|4711|4709|4706|9345
1730819400000|2024-11-05 15:10:00|4709|4708|4713|4712|4714|4713|4708|4707|7446
1730819700000|2024-11-05 15:15:00|4712|4711|4716|4715|4716|4715|4711|4710|6345
1730820000000|2024-11-05 15:20:00|4717|4716|4719|4718|4719|4718|4714|4713|9981
1730820300000|2024-11-05 15:25:00|4718|4717|4721|4720|4721|4720|4718|4717|8344
1730820600000|2024-11-05 15:30:00|4720|4719|4720|4719|4721|4720|4720|4719|11528
1730820900000|2024-11-05 15:35:00|4721|4720|4719|4718|4721|4720|4719|4718|8340
1730821200000|2024-11-05 15:40:00|4720|4719|4720|4719|4721|4720|4719|4718|5526
1730821500000|2024-11-05 15:45:00|4719|4718|4720|4719|4721|4720|4718|4717|8217
1730821800000|2024-11-05 15:50:00|4721|4720|4721|4720|4721|4720|4719|4718|10973
1730822100000|2024-11-05 15:55:00|4720|4719|4724|4723|4724|4723|4720|4719|7916
1730822400000|2024-11-05 16:00:00|4723|4722|4721|4720|4723|4722|4721|4720|3339
1730822700000|2024-11-05 16:05:00|4722|4721|4722|4721|4724|4723|4722|4721|399527
1730823000000|2024-11-05 16:10:00|4723|4722|4722|4721|4726|4725|4722|4721|7452
1730823300000|2024-11-05 16:15:00|4721|4720|4722|4721|4723|4722|4720|4719|4477
1730823600000|2024-11-05 16:20:00|4723|4722|4723|4722|4724|4723|4721|4720|10138
1730823900000|2024-11-05 16:25:00|4722|4721|4721|4720|4724|4723|4721|4720|7198
1730880000000|2024-11-06 08:00:00|4755|4750|4742|4740|4755|4751|4741|4739|50436
1730880300000|2024-11-06 08:05:00|4741|4739|4744|4742|4746|4744|4737|4735|50976
1730880600000|2024-11-06 08:10:00|4745|4741|4735|4733|4745|4741|4729|4728|10501
1730880900000|2024-11-06 08:15:00|4734|4732|4745|4743|4746|4744|4734|4732|17800
1730881200000|2024-11-06 08:20:00|4746|4744|4744|4743|4747|4745|4743|4742|44649
1730881500000|2024-11-06 08:25:00|4745|4744|4742|4740|4745|4744|4739|4737|6612
1730881800000|2024-11-06 08:30:00|4743|4741|4745|4744|4748|4747|4742|4740|9259
1730882100000|2024-11-06 08:35:00|4746|4743|4738|4736|4746|4744|4736|4734|7279
1730882400000|2024-11-06 08:40:00|4739|4737|4735|4733|4742|4740|4734|4732|8357
1730882700000|2024-11-06 08:45:00|4734|4732|4736|4735|4737|4735|4732|4731|5676
1730883000000|2024-11-06 08:50:00|4737|4736|4737|4735|4741|4739|4735|4734|15843
1730883300000|2024-11-06 08:55:00|4736|4734|4734|4733|4739|4737|4733|4732|3795
1730883600000|2024-11-06 09:00:00|4735|4732|4721|4720|4738|4737|4721|4720|6932
1730883900000|2024-11-06 09:05:00|4720|4719|4710|4708|4720|4719|4710|4708|9493
1730884200000|2024-11-06 09:10:00|4711|4709|4718|4716|4718|4716|4711|4709|1897
1730884500000|2024-11-06 09:15:00|4719|4717|4718|4716|4721|4719|4712|4711|3675
1730884800000|2024-11-06 09:20:00|4716|4714|4709|4708|4718|4716|4709|4708|7785
1730885100000|2024-11-06 09:25:00|4710|4706|4712|4710|4712|4711|4708|4706|2518
1730885400000|2024-11-06 09:30:00|4715|4713|4707|4705|4715|4713|4705|4704|6713
1730885700000|2024-11-06 09:35:00|4705|4703|4684|4683|4705|4703|4684|4682|69020
1730886000000|2024-11-06 09:40:00|4683|4682|4696|4694|4696|4694|4680|4679|9679
1730886300000|2024-11-06 09:45:00|4693|4691|4701|4699|4701|4700|4691|4690|5767
1730886600000|2024-11-06 09:50:00|4700|4700|4702|4700|4703|4702|4698|4696|4380
1730886900000|2024-11-06 09:55:00|4700|4699|4704|4702|4707|4706|4699|4698|5591
1730887200000|2024-11-06 10:00:00|4703|4700|4702|4700|4704|4702|4701|4699|12478
1730887500000|2024-11-06 10:05:00|4701|4701|4693|4692|4701|4701|4692|4690|5458
1730887800000|2024-11-06 10:10:00|4692|4691|4695|4693|4696|4695|4691|4690|5605
1730888100000|2024-11-06 10:15:00|4696|4694|4696|4695|4699|4698|4695|4694|4592
1730888400000|2024-11-06 10:20:00|4697|4696|4693|4691|4699|4698|4692|4690|4114
1730888700000|2024-11-06 10:25:00|4694|4692|4690|4688|4694|4692|4689|4688|4659
1730889000000|2024-11-06 10:30:00|4691|4689|4701|4699|4701|4699|4691|4688|5063
1730889300000|2024-11-06 10:35:00|4700|4698|4703|4701|4703|4701|4698|4697|4834
1730889600000|2024-11-06 10:40:00|4702|4702|4702|4701|4707|4706|4702|4701|6454
1730889900000|2024-11-06 10:45:00|4703|4702|4705|4704|4706|4705|4703|4702|2328
1730890200000|2024-11-06 10:50:00|4704|4703|4703|4701|4704|4703|4699|4697|3568
1730890500000|2024-11-06 10:55:00|4702|4700|4700|4698|4702|4701|4699|4698|6675
1730890800000|2024-11-06 11:00:00|4701|4699|4700|4699|4703|4702|4700|4699|4336
1730891100000|2024-11-06 11:05:00|4702|4701|4706|4705|4706|4705|4702|4700|2591
1730891400000|2024-11-06 11:10:00|4707|4704|4704|4702|4707|4704|4703|4702|1686
1730891700000|2024-11-06 11:15:00|4703|4703|4704|4703|4706|4705|4703|4701|4956
1730892000000|2024-11-06 11:20:00|4703|4702|4705|4704|4705|4704|4703|4702|3914
1730892300000|2024-11-06 11:25:00|4704|4703|4703|4701|4705|4704|4702|4701|10211
1730892600000|2024-11-06 11:30:00|4704|4702|4704|4703|4705|4704|4704|4702|5685
1730892900000|2024-11-06 11:35:00|4705|4704|4707|4706|4708|4707|4704|4703|5663
1730893200000|2024-11-06 11:40:00|4706|4705|4708|4707|4711|4710|4706|4705|6624
1730893500000|2024-11-06 11:45:00|4709|4708|4705|4704|4710|4709|4705|4704|6292
1730893800000|2024-11-06 11:50:00|4706|4705|4704|4703|4707|4706|4702|4701|7964
1730894100000|2024-11-06 11:55:00|4702|4701|4706|4705|4706|4705|4700|4699|13865
1730894400000|2024-11-06 12:00:00|4707|4704|4714|4713|4715|4714|4704|4703|14708
1730894700000|2024-11-06 12:05:00|4715|4714|4714|4713|4717|4716|4714|4713|5160
1730895000000|2024-11-06 12:10:00|4715|4714|4715|4713|4715|4714|4711|4710|2782
1730895300000|2024-11-06 12:15:00|4714|4714|4711|4710|4715|4714|4711|4710|3377
1730895600000|2024-11-06 12:20:00|4712|4711|4707|4706|4713|4712|4707|4706|3589
1730895900000|2024-11-06 12:25:00|4708|4707|4706|4705|4710|4709|4706|4705|5683
1730896200000|2024-11-06 12:30:00|4704|4703|4709|4708|4709|4708|4702|4701|4687
1730896500000|2024-11-06 12:35:00|4710|4709|4711|4709|4712|4711|4707|4706|5518
1730896800000|2024-11-06 12:40:00|4710|4710|4704|4703|4711|4710|4704|4703|3749
1730897100000|2024-11-06 12:45:00|4703|4702|4704|4703|4706|4705|4703|4701|1836
1730897400000|2024-11-06 12:50:00|4702|4701|4699|4698|4702|4701|4697|4695|220692
1730897700000|2024-11-06 12:55:00|4700|4697|4691|4690|4700|4699|4691|4690|4775
1730898000000|2024-11-06 13:00:00|4690|4689|4694|4693|4695|4694|4690|4689|3309
1730898300000|2024-11-06 13:05:00|4695|4692|4696|4694|4696|4695|4692|4691|5481
1730898600000|2024-11-06 13:10:00|4695|4693|4694|4693|4696|4694|4692|4691|4453
1730898900000|2024-11-06 13:15:00|4695|4694|4694|4693|4697|4696|4694|4693|5003
1730899200000|2024-11-06 13:20:00|4695|4694|4699|4697|4699|4698|4695|4693|2112
1730899500000|2024-11-06 13:25:00|4698|4696|4696|4695|4698|4696|4695|4693|2149
1730899800000|2024-11-06 13:30:00|4695|4694|4690|4689|4695|4694|4690|4689|3208
1730900100000|2024-11-06 13:35:00|4689|4688|4690|4689|4692|4691|4687|4686|6177
1730900400000|2024-11-06 13:40:00|4691|4690|4683|4682|4691|4690|4682|4681|3548
1730900700000|2024-11-06 13:45:00|4684|4683|4678|4677|4685|4684|4678|4676|3546
1730901000000|2024-11-06 13:50:00|4679|4678|4679|4678|4681|4680|4679|4678|4711
1730901300000|2024-11-06 13:55:00|4677|4676|4680|4679|4681|4680|4677|4676|7639
1730901600000|2024-11-06 14:00:00|4682|4681|4664|4663|4683|4682|4663|4662|8835
1730901900000|2024-11-06 14:05:00|4665|4664|4670|4669|4670|4669|4664|4663|7412
1730902200000|2024-11-06 14:10:00|4673|4671|4673|4672|4676|4675|4672|4671|6584
1730902500000|2024-11-06 14:15:00|4674|4673|4681|4680|4684|4683|4673|4672|7162
1730902800000|2024-11-06 14:20:00|4680|4679|4676|4675|4684|4683|4676|4675|5839
1730903100000|2024-11-06 14:25:00|4675|4673|4671|4670|4676|4675|4670|4669|5383
1730903400000|2024-11-06 14:30:00|4672|4671|4652|4650|4672|4671|4651|4650|14377
1730903700000|2024-11-06 14:35:00|4651|4649|4642|4641|4652|4651|4641|4640|10590
1730904000000|2024-11-06 14:40:00|4643|4642|4639|4637|4646|4645|4635|4633|5853
1730904300000|2024-11-06 14:45:00|4640|4638|4631|4630|4649|4648|4631|4630|10882
1730904600000|2024-11-06 14:50:00|4632|4631|4635|4634|4636|4635|4625|4623|15215
1730904900000|2024-11-06 14:55:00|4636|4635|4628|4627|4636|4635|4627|4626|12932
1730905200000|2024-11-06 15:00:00|4627|4626|4624|4623|4628|4627|4620|4618|14658
1730905500000|2024-11-06 15:05:00|4622|4621|4618|4616|4622|4621|4608|4607|12288
1730905800000|2024-11-06 15:10:00|4617|4617|4622|4621|4624|4623|4617|4617|9692
1730906100000|2024-11-06 15:15:00|4624|4623|4628|4627|4628|4627|4622|4621|17715
1730906400000|2024-11-06 15:20:00|4627|4626|4622|4621|4629|4628|4620|4619|10766
1730906700000|2024-11-06 15:25:00|4621|4620|4628|4627|4632|4631|4620|4618|18313
1730907000000|2024-11-06 15:30:00|4627|4626|4628|4627|4630|4629|4622|4621|11026
1730907300000|2024-11-06 15:35:00|4626|4625|4624|4623|4627|4626|4623|4622|9219
1730907600000|2024-11-06 15:40:00|4625|4624|4617|4616|4626|4625|4617|4616|7589
1730907900000|2024-11-06 15:45:00|4616|4614|4614|4613|4618|4616|4612|4611|13344
1730908200000|2024-11-06 15:50:00|4613|4612|4611|4610|4613|4612|4610|4609|8554
1730908500000|2024-11-06 15:55:00|4610|4609|4608|4607|4611|4610|4606|4605|17813
1730908800000|2024-11-06 16:00:00|4607|4606|4598|4597|4607|4606|4598|4596|19604
1730909100000|2024-11-06 16:05:00|4597|4596|4592|4591|4598|4597|4592|4591|12542
1730909400000|2024-11-06 16:10:00|4593|4592|4596|4595|4597|4596|4593|4592|9289
1730909700000|2024-11-06 16:15:00|4597|4596|4600|4599|4603|4602|4597|4596|8921
1730910000000|2024-11-06 16:20:00|4599|4598|4595|4593|4599|4598|4594|4593|12420
1730910300000|2024-11-06 16:25:00|4594|4594|4595|4593|4598|4596|4594|4593|16545
1730966400000|2024-11-07 08:00:00|4569|4563|4591|4590|4591|4590|4568|4563|18638
1730966700000|2024-11-07 08:05:00|4590|4589|4587|4585|4600|4598|4586|4584|4408
1730967000000|2024-11-07 08:10:00|4588|4586|4580|4578|4588|4587|4576|4575|3235
1730967300000|2024-11-07 08:15:00|4581|4579|4582|4580|4584|4583|4579|4577|3727
1730967600000|2024-11-07 08:20:00|4581|4579|4584|4582|4585|4584|4579|4577|4978
1730967900000|2024-11-07 08:25:00|4585|4583|4585|4583|4586|4584|4581|4579|3896
1730968200000|2024-11-07 08:30:00|4584|4582|4588|4586|4588|4587|4582|4580|8763
1730968500000|2024-11-07 08:35:00|4587|4585|4580|4578|4587|4585|4576|4574|3592
1730968800000|2024-11-07 08:40:00|4579|4577|4581|4580|4583|4581|4577|4575|7699
1730969100000|2024-11-07 08:45:00|4582|4581|4582|4580|4584|4583|4581|4579|26391
1730969400000|2024-11-07 08:50:00|4581|4581|4581|4579|4581|4581|4577|4575|3541
1730969700000|2024-11-07 08:55:00|4580|4580|4582|4580|4582|4581|4579|4578|4636
1730970000000|2024-11-07 09:00:00|4581|4581|4577|4575|4582|4581|4575|4574|4802
1730970300000|2024-11-07 09:05:00|4578|4576|4576|4575|4578|4577|4575|4574|2596
1730970600000|2024-11-07 09:10:00|4577|4576|4575|4574|4577|4576|4573|4572|3269
1730970900000|2024-11-07 09:15:00|4574|4573|4575|4574|4577|4576|4574|4572|3365
1730971200000|2024-11-07 09:20:00|4576|4575|4575|4574|4577|4576|4573|4572|3247
1730971500000|2024-11-07 09:25:00|4574|4573|4571|4570|4574|4573|4568|4567|2729
1730971800000|2024-11-07 09:30:00|4572|4571|4573|4571|4575|4574|4571|4569|1921
1730972100000|2024-11-07 09:35:00|4574|4572|4573|4571|4576|4575|4571|4570|5175
1730972400000|2024-11-07 09:40:00|4574|4572|4574|4573|4575|4573|4572|4570|5994
1730972700000|2024-11-07 09:45:00|4573|4572|4570|4569|4574|4572|4568|4566|3556
1730973000000|2024-11-07 09:50:00|4568|4568|4567|4565|4569|4568|4566|4564|1679
1730973300000|2024-11-07 09:55:00|4568|4566|4569|4568|4570|4568|4567|4566|59638
1730973600000|2024-11-07 10:00:00|4570|4569|4572|4570|4572|4570|4569|4568|2431
1730973900000|2024-11-07 10:05:00|4571|4568|4569|4567|4572|4570|4568|4567|11721
1730974200000|2024-11-07 10:10:00|4568|4568|4571|4570|4571|4570|4568|4567|3904
1730974500000|2024-11-07 10:15:00|4572|4571|4569|4567|4572|4571|4568|4567|3754
1730974800000|2024-11-07 10:20:00|4570|4568|4570|4568|4571|4570|4569|4567|1708
1730975100000|2024-11-07 10:25:00|4569|4567|4565|4564|4569|4567|4565|4564|3068
1730975400000|2024-11-07 10:30:00|4564|4563|4566|4565|4567|4566|4563|4562|3556
1730975700000|2024-11-07 10:35:00|4567|4566|4566|4565|4567|4566|4565|4564|3014
1730976000000|2024-11-07 10:40:00|4567|4564|4563|4561|4567|4565|4562|4561|2221
1730976300000|2024-11-07 10:45:00|4564|4562|4566|4564|4567|4566|4564|4562|1445
1730976600000|2024-11-07 10:50:00|4565|4562|4566|4565|4566|4565|4564|4562|1127
1730976900000|2024-11-07 10:55:00|4567|4564|4566|4565|4567|4566|4566|4564|5827
1730977200000|2024-11-07 11:00:00|4565|4564|4565|4563|4566|4564|4563|4561|2429
1730977500000|2024-11-07 11:05:00|4564|4564|4563|4562|4565|4564|4563|4561|3129
1730977800000|2024-11-07 11:10:00|4562|4561|4562|4560|4562|4561|4561|4559|1419
1730978100000|2024-11-07 11:15:00|4561|4561|4564|4563|4564|4563|4561|4561|3404
1730978400000|2024-11-07 11:20:00|4565|4564|4564|4563|4565|4564|4564|4563|1945
1730978700000|2024-11-07 11:25:00|4563|4562|4564|4563|4564|4563|4562|4561|1414
1730979000000|2024-11-07 11:30:00|4565|4564|4559|4558|4567|4565|4559|4558|2585
1730979300000|2024-11-07 11:35:00|4558|4557|4561|4560|4561|4560|4558|4557|3311
1730979600000|2024-11-07 11:40:00|4560|4558|4567|4566|4567|4566|4557|4556|4754
1730979900000|2024-11-07 11:45:00|4568|4567|4568|4566|4568|4567|4566|4564|5881
1730980200000|2024-11-07 11:50:00|4569|4568|4567|4565|4569|4568|4566|4565|2101
1730980500000|2024-11-07 11:55:00|4566|4566|4565|4562|4567|4566|4564|4562|2064
1730980800000|2024-11-07 12:00:00|4564|4561|4553|4552|4565|4564|4553|4552|7305
1730981100000|2024-11-07 12:05:00|4554|4551|4560|4558|4561|4560|4552|4551|4563
1730981400000|2024-11-07 12:10:00|4561|4559|4561|4559|4562|4561|4559|4558|3586
1730981700000|2024-11-07 12:15:00|4560|4560|4559|4558|4561|4560|4558|4557|3160
1730982000000|2024-11-07 12:20:00|4560|4559|4561|4560|4563|4562|4560|4559|4713
1730982300000|2024-11-07 12:25:00|4562|4561|4560|4559|4562|4561|4560|4559|6578
1730982600000|2024-11-07 12:30:00|4561|4560|4561|4560|4562|4561|4560|4559|1689
1730982900000|2024-11-07 12:35:00|4560|4559|4555|4554|4560|4559|4555|4554|5782
1730983200000|2024-11-07 12:40:00|4556|4553|4557|4556|4560|4558|4555|4553|53963
1730983500000|2024-11-07 12:45:00|4556|4555|4563|4562|4563|4562|4552|4550|9130
1730983800000|2024-11-07 12:50:00|4562|4561|4559|4558|4562|4561|4557|4556|5193
1730984100000|2024-11-07 12:55:00|4560|4559|4559|4558|4561|4560|4559|4558|8307
1730984400000|2024-11-07 13:00:00|4557|4556|4559|4558|4561|4560|4557|4556|2947
1730984700000|2024-11-07 13:05:00|4558|4557|4559|4558|4560|4559|4557|4556|7292
1730985000000|2024-11-07 13:10:00|4560|4557|4561|4560|4563|4561|4559|4557|6482
1730985300000|2024-11-07 13:15:00|4562|4561|4564|4562|4565|4564|4562|4561|4775
1730985600000|2024-11-07 13:20:00|4563|4560|4564|4563|4565|4564|4561|4560|1491
1730985900000|2024-11-07 13:25:00|4563|4562|4563|4561|4564|4563|4563|4561|3506
1730986200000|2024-11-07 13:30:00|4562|4560|4558|4556|4562|4560|4556|4555|7764
1730986500000|2024-11-07 13:35:00|4557|4555|4556|4554|4558|4556|4553|4551|4537
1730986800000|2024-11-07 13:40:00|4555|4555|4559|4557|4559|4558|4555|4554|18196
1730987100000|2024-11-07 13:45:00|4558|4558|4556|4555|4559|4558|4555|4554|3643
1730987400000|2024-11-07 13:50:00|4555|4554|4557|4556|4557|4556|4554|4552|5239
1730987700000|2024-11-07 13:55:00|4556|4555|4557|4556|4559|4557|4555|4554|7128
1730988000000|2024-11-07 14:00:00|4558|4557|4558|4557|4559|4558|4556|4555|4887
1730988300000|2024-11-07 14:05:00|4557|4556|4557|4556|4559|4558|4556|4555|6507
1730988600000|2024-11-07 14:10:00|4555|4554|4556|4555|4556|4555|4555|4554|2898
1730988900000|2024-11-07 14:15:00|4557|4556|4558|4557|4559|4558|4557|4556|7121
1730989200000|2024-11-07 14:20:00|4559|4558|4557|4556|4559|4558|4556|4555|6965
1730989500000|2024-11-07 14:25:00|4558|4557|4550|4549|4558|4557|4547|4546|60437
1730989800000|2024-11-07 14:30:00|4551|4550|4551|4550|4553|4552|4547|4546|12687
1730990100000|2024-11-07 14:35:00|4552|4551|4558|4557|4558|4557|4551|4550|18268
1730990400000|2024-11-07 14:40:00|4557|4556|4559|4558|4561|4560|4555|4553|13976
1730990700000|2024-11-07 14:45:00|4560|4559|4563|4562|4565|4564|4560|4559|15981
1730991000000|2024-11-07 14:50:00|4564|4563|4564|4562|4566|4565|4562|4561|12918
1730991300000|2024-11-07 14:55:00|4563|4561|4560|4559|4563|4561|4559|4558|7199
1730991600000|2024-11-07 15:00:00|4561|4560|4559|4558|4562|4561|4556|4555|11115
1730991900000|2024-11-07 15:05:00|4558|4557|4556|4555|4558|4558|4555|4554|8269
1730992200000|2024-11-07 15:10:00|4557|4556|4551|4550|4558|4557|4550|4549|13229
1730992500000|2024-11-07 15:15:00|4550|4549|4547|4546|4552|4551|4547|4546|16918
1730992800000|2024-11-07 15:20:00|4548|4547|4548|4547|4549|4548|4546|4545|14975
1730993100000|2024-11-07 15:25:00|4549|4548|4553|4552|4554|4553|4549|4548|9115
1730993400000|2024-11-07 15:30:00|4554|4553|4557|4556|4558|4557|4554|4553|13018
1730993700000|2024-11-07 15:35:00|4558|4557|4555|4554|4558|4557|4554|4552|11135
1730994000000|2024-11-07 15:40:00|4556|4555|4556|4555|4558|4557|4554|4553|10821
1730994300000|2024-11-07 15:45:00|4555|4554|4555|4554|4556|4555|4554|4553|9138
1730994600000|2024-11-07 15:50:00|4554|4553|4556|4555|4557|4556|4554|4553|24957
1730994900000|2024-11-07 15:55:00|4557|4556|4562|4561|4562|4561|4556|4555|14934
1730995200000|2024-11-07 16:00:00|4561|4560|4556|4555|4564|4563|4556|4555|13695
1730995500000|2024-11-07 16:05:00|4555|4554|4552|4551|4555|4554|4551|4549|14162
1730995800000|2024-11-07 16:10:00|4553|4552|4553|4552|4553|4552|4548|4547|16117
1730996100000|2024-11-07 16:15:00|4552|4551|4550|4549|4553|4552|4550|4549|20292
1730996400000|2024-11-07 16:20:00|4551|4550|4548|4547|4551|4550|4548|4546|14846
1730996700000|2024-11-07 16:25:00|4547|4546|4544|4543|4547|4546|4544|4543|8091
1731052800000|2024-11-08 08:00:00|4555|4552|4538|4536|4557|4555|4538|4536|15334
1731053100000|2024-11-08 08:05:00|4539|4537|4561|4559|4561|4560|4531|4529|23094
1731053400000|2024-11-08 08:10:00|4562|4560|4553|4551|4564|4562|4543|4541|14392
1731053700000|2024-11-08 08:15:00|4554|4552|4550|4548|4557|4556|4549|4547|6853
1731054000000|2024-11-08 08:20:00|4549|4547|4556|4554|4557|4555|4548|4546|4258
1731054300000|2024-11-08 08:25:00|4557|4555|4553|4552|4557|4555|4550|4548|3675
1731054600000|2024-11-08 08:30:00|4552|4551|4544|4542|4553|4552|4542|4540|3088
1731054900000|2024-11-08 08:35:00|4543|4543|4537|4535|4546|4544|4537|4535|1950
1731055200000|2024-11-08 08:40:00|4536|4536|4533|4532|4537|4536|4532|4530|2918
1731055500000|2024-11-08 08:45:00|4532|4531|4535|4534|4536|4535|4532|4530|4193
1731055800000|2024-11-08 08:50:00|4536|4535|4536|4534|4540|4538|4535|4534|1458
1731056100000|2024-11-08 08:55:00|4537|4535|4536|4534|4538|4536|4534|4533|4289
1731056400000|2024-11-08 09:00:00|4535|4533|4537|4535|4538|4536|4535|4533|4535
1731056700000|2024-11-08 09:05:00|4535|4533|4534|4532|4536|4535|4533|4531|1654
1731057000000|2024-11-08 09:10:00|4533|4533|4533|4532|4534|4533|4532|4530|3222
1731057300000|2024-11-08 09:15:00|4532|4530|4527|4525|4532|4531|4527|4525|2056
1731057600000|2024-11-08 09:20:00|4528|4526|4533|4532|4534|4532|4527|4525|3074
1731057900000|2024-11-08 09:25:00|4534|4533|4540|4538|4540|4538|4530|4529|4026
1731058200000|2024-11-08 09:30:00|4539|4539|4535|4534|4541|4540|4535|4533|4256
1731058500000|2024-11-08 09:35:00|4536|4533|4536|4534|4540|4538|4534|4533|5124
1731058800000|2024-11-08 09:40:00|4537|4535|4534|4532|4537|4536|4533|4532|1843
1731059100000|2024-11-08 09:45:00|4533|4531|4531|4529|4537|4535|4531|4529|5178
1731059400000|2024-11-08 09:50:00|4530|4530|4531|4530|4533|4532|4530|4529|7221
1731059700000|2024-11-08 09:55:00|4532|4531|4531|4530|4535|4534|4529|4528|4956
1731060000000|2024-11-08 10:00:00|4530|4528|4530|4528|4531|4530|4527|4526|4611
1731060300000|2024-11-08 10:05:00|4529|4529|4528|4527|4533|4531|4528|4526|5288
1731060600000|2024-11-08 10:10:00|4527|4526|4532|4530|4533|4531|4527|4526|3698
1731060900000|2024-11-08 10:15:00|4531|4531|4533|4532|4535|4533|4531|4530|6372
1731061200000|2024-11-08 10:20:00|4534|4533|4532|4531|4535|4533|4531|4530|1339
1731061500000|2024-11-08 10:25:00|4533|4532|4536|4534|4536|4534|4531|4530|7226
1731061800000|2024-11-08 10:30:00|4537|4535|4529|4528|4537|4535|4529|4528|4478
1731062100000|2024-11-08 10:35:00|4530|4529|4528|4527|4530|4529|4527|4526|4726
1731062400000|2024-11-08 10:40:00|4527|4526|4526|4525|4529|4527|4526|4525|4071
1731062700000|2024-11-08 10:45:00|4525|4523|4529|4527|4529|4527|4524|4522|41296
1731063000000|2024-11-08 10:50:00|4528|4528|4527|4526|4529|4528|4524|4522|10244
1731063300000|2024-11-08 10:55:00|4530|4528|4532|4531|4533|4532|4529|4528|93188
1731063600000|2024-11-08 11:00:00|4531|4530|4526|4525|4531|4530|4526|4525|4711
1731063900000|2024-11-08 11:05:00|4525|4524|4522|4521|4526|4525|4521|4519|7885
1731064200000|2024-11-08 11:10:00|4523|4522|4522|4521|4523|4522|4520|4519|7553
1731064500000|2024-11-08 11:15:00|4521|4520|4519|4518|4521|4521|4519|4517|1732
1731064800000|2024-11-08 11:20:00|4520|4519|4521|4519|4522|4520|4520|4518|5971
1731065100000|2024-11-08 11:25:00|4520|4520|4520|4519|4521|4520|4520|4519|828
1731065400000|2024-11-08 11:30:00|4519|4518|4519|4518|4520|4519|4518|4516|2884
1731065700000|2024-11-08 11:35:00|4521|4520|4521|4519|4521|4520|4518|4517|2736
1731066000000|2024-11-08 11:40:00|4520|4518|4520|4519|4521|4519|4519|4518|9026
1731066300000|2024-11-08 11:45:00|4521|4520|4525|4524|4525|4524|4518|4517|13809
1731066600000|2024-11-08 11:50:00|4524|4523|4524|4522|4525|4524|4523|4522|4514
1731066900000|2024-11-08 11:55:00|4523|4523|4523|4522|4525|4524|4521|4519|5994
1731067200000|2024-11-08 12:00:00|4524|4523|4525|4524|4525|4524|4523|4522|5272
1731067500000|2024-11-08 12:05:00|4529|4528|4527|4526|4530|4528|4527|4526|2462
1731067800000|2024-11-08 12:10:00|4528|4527|4527|4526|4529|4528|4527|4526|6523
1731068100000|2024-11-08 12:15:00|4526|4525|4528|4527|4528|4527|4526|4525|1176
1731068400000|2024-11-08 12:20:00|4529|4528|4526|4525|4529|4528|4526|4525|3994
1731068700000|2024-11-08 12:25:00|4527|4526|4526|4524|4528|4526|4525|4523|2009
1731069000000|2024-11-08 12:30:00|4527|4525|4528|4527|4529|4528|4527|4525|2370
1731069300000|2024-11-08 12:35:00|4527|4526|4529|4528|4530|4529|4527|4526|3770
1731069600000|2024-11-08 12:40:00|4530|4529|4533|4531|4533|4531|4529|4529|2238
1731069900000|2024-11-08 12:45:00|4532|4533|4537|4536|4537|4536|4532|4532|2920
1731070200000|2024-11-08 12:50:00|4538|4537|4540|4539|4540|4539|4537|4537|1467
1731070500000|2024-11-08 12:55:00|4541|4540|4542|4541|4542|4541|4540|4538|5203
1731070800000|2024-11-08 13:00:00|4541|4540|4542|4541|4542|4541|4540|4539|6230
1731071100000|2024-11-08 13:05:00|4541|4540|4543|4542|4543|4542|4540|4539|2961
1731071400000|2024-11-08 13:10:00|4544|4541|4543|4541|4547|4545|4542|4541|3630
1731071700000|2024-11-08 13:15:00|4542|4542|4543|4542|4543|4542|4541|4540|3926
1731072000000|2024-11-08 13:20:00|4544|4543|4543|4541|4544|4543|4542|4541|48028
1731072300000|2024-11-08 13:25:00|4540|4539|4541|4539|4542|4541|4539|4538|3100
1731072600000|2024-11-08 13:30:00|4540|4538|4541|4540|4541|4540|4539|4537|3437
1731072900000|2024-11-08 13:35:00|4540|4539|4542|4541|4545|4543|4540|4539|7819
1731073200000|2024-11-08 13:40:00|4543|4542|4542|4540|4544|4543|4541|4540|2224
1731073500000|2024-11-08 13:45:00|4541|4541|4541|4540|4542|4541|4540|4538|881
1731073800000|2024-11-08 13:50:00|4540|4539|4540|4538|4541|4540|4539|4538|3670
1731074100000|2024-11-08 13:55:00|4539|4539|4535|4534|4539|4539|4535|4534|1335
1731074400000|2024-11-08 14:00:00|4536|4535|4533|4531|4537|4536|4532|4531|2082
1731074700000|2024-11-08 14:05:00|4532|4532|4535|4534|4536|4534|4532|4531|2781
1731075000000|2024-11-08 14:10:00|4534|4533|4536|4535|4537|4536|4534|4533|5100
1731075300000|2024-11-08 14:15:00|4537|4536|4534|4533|4538|4537|4534|4533|2110
1731075600000|2024-11-08 14:20:00|4533|4532|4533|4532|4533|4532|4532|4531|3161
1731075900000|2024-11-08 14:25:00|4532|4531|4530|4529|4533|4531|4530|4529|3261
1731076200000|2024-11-08 14:30:00|4531|4530|4525|4524|4533|4532|4524|4523|68943
1731076500000|2024-11-08 14:35:00|4526|4525|4535|4534|4538|4537|4526|4525|10978
1731076800000|2024-11-08 14:40:00|4534|4533|4541|4540|4541|4540|4534|4533|27603
1731077100000|2024-11-08 14:45:00|4538|4537|4540|4538|4542|4540|4534|4532|11776
1731077400000|2024-11-08 14:50:00|4539|4537|4540|4539|4541|4540|4537|4536|9396
1731077700000|2024-11-08 14:55:00|4541|4538|4537|4536|4541|4539|4536|4535|8196
1731078000000|2024-11-08 15:00:00|4536|4535|4537|4536|4538|4537|4533|4531|8249
1731078300000|2024-11-08 15:05:00|4536|4535|4536|4535|4537|4536|4533|4531|12782
1731078600000|2024-11-08 15:10:00|4537|4536|4534|4533|4538|4537|4534|4533|15618
1731078900000|2024-11-08 15:15:00|4535|4534|4536|4535|4538|4537|4535|4534|9741
1731079200000|2024-11-08 15:20:00|4535|4534|4536|4535|4537|4536|4534|4533|11976
1731079500000|2024-11-08 15:25:00|4535|4534|4537|4536|4538|4537|4534|4533|9198
1731079800000|2024-11-08 15:30:00|4536|4535|4537|4535|4537|4536|4533|4532|6955
1731080100000|2024-11-08 15:35:00|4536|4534|4536|4534|4537|4536|4534|4533|6311
1731080400000|2024-11-08 15:40:00|4537|4535|4534|4533|4537|4536|4534|4533|11094
1731080700000|2024-11-08 15:45:00|4533|4532|4534|4533|4534|4533|4531|4530|25587
1731081000000|2024-11-08 15:50:00|4535|4534|4540|4539|4540|4539|4534|4533|7091
1731081300000|2024-11-08 15:55:00|4541|4540|4537|4535|4541|4540|4535|4534|7189
1731081600000|2024-11-08 16:00:00|4536|4534|4533|4531|4537|4535|4532|4531|5138
1731081900000|2024-11-08 16:05:00|4532|4532|4532|4531|4533|4532|4531|4530|10309
1731082200000|2024-11-08 16:10:00|4531|4530|4532|4531|4534|4533|4530|4529|10423
1731082500000|2024-11-08 16:15:00|4533|4532|4532|4531|4535|4534|4532|4530|4949
1731082800000|2024-11-08 16:20:00|4531|4530|4528|4527|4531|4530|4527|4526|7261
1731083100000|2024-11-08 16:25:00|4527|4526|4526|4524|4529|4528|4525|4524|8943
1731312000000|2024-11-11 08:00:00|4558|4556|4549|4547|4558|4556|4547|4544|17002
1731312300000|2024-11-11 08:05:00|4550|4549|4546|4544|4550|4549|4544|4542|11403
1731312600000|2024-11-11 08:10:00|4545|4545|4547|4546|4548|4546|4542|4541|7575
1731312900000|2024-11-11 08:15:00|4548|4547|4551|4549|4552|4551|4547|4546|8607
1731313200000|2024-11-11 08:20:00|4550|4550|4552|4551|4555|4553|4548|4547|8366
1731313500000|2024-11-11 08:25:00|4553|4552|4554|4552|4556|4554|4552|4551|7997
1731313800000|2024-11-11 08:30:00|4553|4553|4552|4551|4554|4553|4550|4549|5777
1731314100000|2024-11-11 08:35:00|4553|4553|4549|4548|4554|4553|4546|4545|7265
1731314400000|2024-11-11 08:40:00|4550|4547|4553|4552|4553|4552|4550|4547|5372
1731314700000|2024-11-11 08:45:00|4554|4553|4548|4547|4554|4553|4548|4547|7443
1731315000000|2024-11-11 08:50:00|4549|4548|4550|4549|4552|4551|4548|4547|7569
1731315300000|2024-11-11 08:55:00|4551|4550|4552|4550|4552|4550|4549|4548|6825
1731315600000|2024-11-11 09:00:00|4551|4551|4549|4548|4553|4552|4549|4548|3389
1731315900000|2024-11-11 09:05:00|4550|4549|4544|4543|4551|4550|4544|4543|5971
1731316200000|2024-11-11 09:10:00|4545|4544|4547|4545|4547|4546|4544|4543|4411
1731316500000|2024-11-11 09:15:00|4546|4546|4549|4548|4549|4548|4546|4546|4007
1731316800000|2024-11-11 09:20:00|4550|4549|4547|4546|4552|4551|4547|4546|3727
1731317100000|2024-11-11 09:25:00|4548|4543|4544|4543|4548|4544|4543|4542|4952
1731317400000|2024-11-11 09:30:00|4545|4544|4545|4544|4545|4544|4542|4541|2291
1731317700000|2024-11-11 09:35:00|4546|4545|4548|4547|4548|4547|4544|4543|6249
1731318000000|2024-11-11 09:40:00|4547|4546|4546|4545|4548|4547|4546|4545|4747
1731318300000|2024-11-11 09:45:00|4545|4544|4549|4548|4549|4548|4545|4544|4552
1731318600000|2024-11-11 09:50:00|4548|4547|4546|4545|4549|4548|4546|4545|4740
1731318900000|2024-11-11 09:55:00|4545|4544|4547|4545|4547|4546|4542|4541|2778
1731319200000|2024-11-11 10:00:00|4546|4546|4549|4548|4549|4548|4546|4546|4325
1731319500000|2024-11-11 10:05:00|4550|4547|4550|4548|4550|4548|4549|4547|1093
1731319800000|2024-11-11 10:10:00|4549|4549|4550|4549|4550|4549|4549|4548|2452
1731320100000|2024-11-11 10:15:00|4549|4548|4549|4548|4549|4548|4546|4545|2353
1731320400000|2024-11-11 10:20:00|4548|4547|4549|4547|4549|4548|4547|4546|2624
1731320700000|2024-11-11 10:25:00|4548|4548|4550|4549|4550|4549|4548|4548|3360
1731321000000|2024-11-11 10:30:00|4549|4548|4551|4550|4551|4550|4549|4548|3797
1731321300000|2024-11-11 10:35:00|4550|4549|4549|4548|4550|4549|4549|4548|1529
1731321600000|2024-11-11 10:40:00|4548|4547|4550|4549|4550|4549|4548|4547|3328
1731321900000|2024-11-11 10:45:00|4551|4550|4550|4549|4551|4550|4550|4549|2471
1731322200000|2024-11-11 10:50:00|4551|4550|4548|4547|4551|4550|4548|4547|2488
1731322500000|2024-11-11 10:55:00|4547|4546|4546|4545|4548|4547|4546|4545|909
1731322800000|2024-11-11 11:00:00|4547|4546|4545|4544|4547|4546|4544|4543|11115
1731323100000|2024-11-11 11:05:00|4546|4545|4544|4543|4547|4546|4544|4543|1006
1731323400000|2024-11-11 11:10:00|4545|4544|4545|4544|4545|4544|4545|4544|1605
1731323700000|2024-11-11 11:15:00|4543|4542|4542|4541|4544|4543|4542|4541|2329
1731324000000|2024-11-11 11:20:00|4541|4539|4543|4541|4543|4542|4540|4539|1526
1731324300000|2024-11-11 11:25:00|4542|4540|4543|4542|4543|4542|4541|4540|1008
1731324600000|2024-11-11 11:30:00|4542|4541|4542|4540|4543|4542|4541|4540|44943
1731324900000|2024-11-11 11:35:00|4543|4541|4541|4540|4543|4542|4541|4540|7764
1731325200000|2024-11-11 11:40:00|4542|4541|4542|4540|4542|4541|4541|4540|37976
1731325500000|2024-11-11 11:45:00|4541|4541|4545|4544|4545|4544|4539|4538|13444
1731325800000|2024-11-11 11:50:00|4546|4545|4543|4542|4546|4545|4543|4542|3558
1731326100000|2024-11-11 11:55:00|4544|4541|4542|4541|4544|4541|4542|4541|1329
1731326400000|2024-11-11 12:00:00|4541|4540|4540|4539|4541|4540|4540|4539|4197
1731326700000|2024-11-11 12:05:00|4541|4540|4541|4540|4541|4540|4540|4539|5464
1731327000000|2024-11-11 12:10:00|4540|4539|4540|4539|4541|4540|4540|4539|2448
1731327300000|2024-11-11 12:15:00|||||||||349
1731327600000|2024-11-11 12:20:00|4541|4540|4538|4537|4541|4540|4538|4537|3584
1731327900000|2024-11-11 12:25:00|4539|4538|4537|4536|4539|4538|4537|4536|1085
1731328200000|2024-11-11 12:30:00|4536|4535|4539|4538|4540|4539|4536|4535|1209
1731328500000|2024-11-11 12:35:00|4538|4537|4538|4537|4538|4537|4537|4536|3107
1731328800000|2024-11-11 12:40:00|4539|4538|4540|4539|4540|4539|4538|4537|5937
1731329100000|2024-11-11 12:45:00|4539|4538|4541|4540|4542|4541|4539|4538|5861
1731329400000|2024-11-11 12:50:00|4540|4539|4541|4540|4541|4540|4540|4539|1762
1731329700000|2024-11-11 12:55:00|4540|4539|4540|4539|4541|4540|4539|4538|3773
1731330000000|2024-11-11 13:00:00|4541|4540|4541|4540|4542|4541|4541|4540|1668
1731330300000|2024-11-11 13:05:00|4540|4539|4540|4539|4541|4540|4540|4539|6311
1731330600000|2024-11-11 13:10:00|4541|4540|4541|4540|4541|4540|4541|4540|4572
1731330900000|2024-11-11 13:15:00|4540|4539|4541|4540|4541|4540|4540|4539|2564
1731331200000|2024-11-11 13:20:00|4542|4541|4541|4540|4542|4541|4541|4540|3303
1731331500000|2024-11-11 13:25:00|4543|4542|4542|4541|4544|4543|4541|4540|8949
1731331800000|2024-11-11 13:30:00|4543|4542|4543|4542|4544|4543|4541|4540|4927
1731332100000|2024-11-11 13:35:00|4544|4543|4543|4542|4544|4543|4542|4541|4456
1731332400000|2024-11-11 13:40:00|4544|4543|4545|4544|4547|4546|4544|4543|6625
1731332700000|2024-11-11 13:45:00|4546|4545|4548|4547|4549|4547|4546|4545|5597
1731333000000|2024-11-11 13:50:00|4549|4548|4548|4547|4549|4548|4548|4547|3347
1731333300000|2024-11-11 13:55:00|4549|4548|4547|4546|4549|4548|4545|4544|4594
1731333600000|2024-11-11 14:00:00|4546|4545|4544|4543|4547|4546|4544|4542|2671
1731333900000|2024-11-11 14:05:00|4543|4542|4542|4541|4543|4542|4542|4540|1841
1731334200000|2024-11-11 14:10:00|4543|4542|4540|4539|4544|4543|4540|4539|3106
1731334500000|2024-11-11 14:15:00|4539|4538|4541|4540|4542|4541|4539|4538|3301
1731334800000|2024-11-11 14:20:00|4542|4541|4542|4541|4543|4542|4541|4540|5163
1731335100000|2024-11-11 14:25:00|4541|4540|4541|4539|4541|4540|4540|4539|2697
1731335400000|2024-11-11 14:30:00|4540|4541|4543|4542|4546|4544|4539|4538|19533
1731335700000|2024-11-11 14:35:00|4544|4543|4546|4545|4547|4545|4542|4541|9114
1731336000000|2024-11-11 14:40:00|4545|4544|4552|4551|4552|4551|4544|4543|11084
1731336300000|2024-11-11 14:45:00|4551|4550|4547|4546|4554|4553|4547|4546|10345
1731336600000|2024-11-11 14:50:00|4546|4545|4550|4549|4550|4549|4545|4544|8635
1731336900000|2024-11-11 14:55:00|4549|4548|4550|4548|4551|4550|4548|4547|12875
1731337200000|2024-11-11 15:00:00|4549|4549|4548|4547|4552|4551|4546|4545|7701
1731337500000|2024-11-11 15:05:00|4547|4546|4543|4542|4547|4546|4543|4542|7114
1731337800000|2024-11-11 15:10:00|4542|4541|4535|4534|4542|4541|4534|4533|4408
1731338100000|2024-11-11 15:15:00|4536|4535|4531|4530|4537|4536|4530|4528|6039
1731338400000|2024-11-11 15:20:00|4532|4531|4528|4527|4532|4531|4528|4527|3699
1731338700000|2024-11-11 15:25:00|4527|4526|4526|4525|4528|4527|4525|4523|5302
1731339000000|2024-11-11 15:30:00|4525|4524|4523|4522|4525|4524|4522|4521|5088
1731339300000|2024-11-11 15:35:00|4522|4521|4525|4524|4526|4525|4522|4521|4167
1731339600000|2024-11-11 15:40:00|4524|4523|4520|4519|4524|4523|4519|4518|5334
1731339900000|2024-11-11 15:45:00|4519|4518|4524|4523|4525|4524|4519|4518|8961
1731340200000|2024-11-11 15:50:00|4523|4522|4532|4531|4533|4532|4523|4522|4164
1731340500000|2024-11-11 15:55:00|4531|4530|4532|4531|4532|4531|4530|4529|3004
1731340800000|2024-11-11 16:00:00|4533|4532|4530|4529|4533|4532|4529|4528|3814
1731341100000|2024-11-11 16:05:00|4531|4530|4530|4529|4531|4530|4529|4528|2907
1731341400000|2024-11-11 16:10:00|4531|4530|4531|4530|4534|4533|4531|4530|6497
1731341700000|2024-11-11 16:15:00|4532|4531|4529|4528|4532|4531|4529|4528|6624
1731342000000|2024-11-11 16:20:00|4528|4527|4530|4529|4531|4530|4526|4525|13202
1731342300000|2024-11-11 16:25:00|4529|4528|4525|4524|4529|4528|4525|4524|10089
1731398400000|2024-11-12 08:00:00|4524|4521|4502|4500|4524|4521|4502|4500|14421
1731398700000|2024-11-12 08:05:00|4504|4502|4505|4503|4506|4505|4503|4501|10760
1731399000000|2024-11-12 08:10:00|4506|4504|4498|4496|4506|4505|4496|4494|22271
1731399300000|2024-11-12 08:15:00|4499|4497|4498|4496|4501|4500|4497|4495|4810
1731399600000|2024-11-12 08:20:00|4497|4494|4497|4495|4498|4497|4495|4493|3330
1731399900000|2024-11-12 08:25:00|4496|4496|4496|4493|4499|4497|4494|4492|3880
1731400200000|2024-11-12 08:30:00|4495|4494|4495|4494|4496|4494|4491|4489|75104
1731400500000|2024-11-12 08:35:00|4494|4493|4496|4495|4496|4495|4493|4491|7628
1731400800000|2024-11-12 08:40:00|4497|4494|4492|4491|4497|4495|4492|4491|4628
1731401100000|2024-11-12 08:45:00|4493|4492|4497|4496|4498|4496|4493|4491|8900
1731401400000|2024-11-12 08:50:00|4496|4495|4496|4495|4499|4497|4496|4495|6484
1731401700000|2024-11-12 08:55:00|4495|4494|4491|4490|4495|4494|4491|4490|6941
1731402000000|2024-11-12 09:00:00|4492|4491|4496|4494|4497|4495|4491|4490|5054
1731402300000|2024-11-12 09:05:00|4495|4495|4496|4495|4496|4495|4495|4493|4117
1731402600000|2024-11-12 09:10:00|4498|4496|4498|4497|4501|4499|4497|4496|3302
1731402900000|2024-11-12 09:15:00|4497|4496|4496|4495|4498|4496|4496|4495|2004
1731403200000|2024-11-12 09:20:00|4495|4494|4497|4496|4500|4498|4495|4494|2874
1731403500000|2024-11-12 09:25:00|4498|4495|4498|4497|4498|4497|4497|4495|2082
1731403800000|2024-11-12 09:30:00|4497|4496|4499|4498|4500|4498|4497|4496|52769
1731404100000|2024-11-12 09:35:00|4500|4499|4496|4495|4500|4499|4495|4494|3460
1731404400000|2024-11-12 09:40:00|4497|4494|4493|4491|4497|4494|4492|4491|6474
1731404700000|2024-11-12 09:45:00|4494|4492|4494|4493|4496|4495|4494|4492|4599
1731405000000|2024-11-12 09:50:00|4496|4494|4494|4493|4496|4495|4494|4492|4285
1731405300000|2024-11-12 09:55:00|4493|4492|4492|4490|4494|4492|4491|4490|3352
1731405600000|2024-11-12 10:00:00|4491|4491|4493|4492|4494|4493|4491|4491|3192
1731405900000|2024-11-12 10:05:00|4494|4491|4490|4489|4494|4491|4489|4487|6507
1731406200000|2024-11-12 10:10:00|4491|4490|4491|4490|4492|4491|4490|4489|8194
1731406500000|2024-11-12 10:15:00|4490|4489|4493|4491|4493|4492|4490|4489|5234
1731406800000|2024-11-12 10:20:00|4494|4492|4494|4493|4494|4493|4493|4492|5450
1731407100000|2024-11-12 10:25:00|4495|4494|4498|4497|4498|4497|4494|4493|24618
1731407400000|2024-11-12 10:30:00|4497|4496|4494|4493|4498|4496|4494|4493|7501
1731407700000|2024-11-12 10:35:00|4495|4494|4494|4493|4496|4494|4494|4493|11077
1731408000000|2024-11-12 10:40:00|||||||||157248
1731408300000|2024-11-12 10:45:00|4495|4494|4495|4494|4496|4495|4495|4494|5120
1731408600000|2024-11-12 10:50:00|4496|4495|4496|4495|4496|4495|4495|4494|5141
1731408900000|2024-11-12 10:55:00|4495|4494|4497|4496|4498|4497|4495|4494|4034
1731409200000|2024-11-12 11:00:00|4498|4497|4491|4489|4498|4497|4487|4486|5986
1731409500000|2024-11-12 11:05:00|4490|4490|4492|4490|4492|4491|4490|4489|4879
1731409800000|2024-11-12 11:10:00|4491|4491|4495|4493|4495|4493|4491|4490|2447
1731410100000|2024-11-12 11:15:00|4493|4494|4493|4491|4495|4494|4493|4491|3297
1731410400000|2024-11-12 11:20:00|4492|4492|4494|4492|4494|4493|4492|4491|4358
1731410700000|2024-11-12 11:25:00|4493|4493|4497|4495|4497|4496|4493|4492|8411
1731411000000|2024-11-12 11:30:00|4496|4494|4494|4493|4497|4496|4494|4493|3073
1731411300000|2024-11-12 11:35:00|4493|4492|4495|4494|4495|4494|4493|4491|2900
1731411600000|2024-11-12 11:40:00|4496|4495|4497|4496|4498|4496|4495|4494|8974
1731411900000|2024-11-12 11:45:00|4495|4494|4494|4493|4495|4494|4491|4490|5414
1731412200000|2024-11-12 11:50:00|4495|4492|4495|4493|4495|4494|4492|4491|2695
1731412500000|2024-11-12 11:55:00|4496|4494|4497|4495|4497|4496|4495|4493|3047
1731412800000|2024-11-12 12:00:00|4496|4496|4494|4493|4497|4496|4493|4492|4840
1731413100000|2024-11-12 12:05:00|4495|4494|4497|4495|4497|4495|4495|4494|3236
1731413400000|2024-11-12 12:10:00|4496|4494|4492|4491|4497|4494|4491|4490|9781
1731413700000|2024-11-12 12:15:00|4491|4490|4493|4492|4493|4492|4491|4490|7928
1731414000000|2024-11-12 12:20:00|4494|4493|4494|4493|4494|4493|4493|4492|6230
1731414300000|2024-11-12 12:25:00|4493|4492|4494|4493|4494|4493|4493|4492|1295
1731414600000|2024-11-12 12:30:00|4493|4492|4492|4491|4493|4492|4492|4491|5658
1731414900000|2024-11-12 12:35:00|4493|4492|4492|4491|4494|4493|4492|4491|3019
1731415200000|2024-11-12 12:40:00|4491|4490|4491|4490|4491|4490|4490|4488|5031
1731415500000|2024-11-12 12:45:00|4490|4489|4492|4490|4492|4491|4490|4489|3266
1731415800000|2024-11-12 12:50:00|4490|4489|4490|4489|4490|4489|4489|4488|1958
1731416100000|2024-11-12 12:55:00|4489|4488|4489|4487|4492|4491|4488|4487|402953
1731416400000|2024-11-12 13:00:00|4488|4488|4485|4483|4490|4488|4485|4483|4899
1731416700000|2024-11-12 13:05:00|4484|4482|4482|4481|4485|4483|4482|4480|8475
1731417000000|2024-11-12 13:10:00|4483|4482|4482|4480|4483|4482|4479|4478|14379
1731417300000|2024-11-12 13:15:00|4483|4481|4484|4483|4486|4485|4483|4481|6840
1731417600000|2024-11-12 13:20:00|4485|4484|4488|4486|4488|4486|4485|4484|2971
1731417900000|2024-11-12 13:25:00|4486|4487|4483|4482|4487|4487|4483|4482|4310
1731418200000|2024-11-12 13:30:00|4484|4483|4487|4486|4487|4486|4483|4482|4366
1731418500000|2024-11-12 13:35:00|4488|4485|4489|4488|4490|4488|4487|4485|3508
1731418800000|2024-11-12 13:40:00|4488|4487|4491|4490|4491|4490|4487|4486|7855
1731419100000|2024-11-12 13:45:00|4492|4491|4492|4490|4493|4491|4490|4489|3868
1731419400000|2024-11-12 13:50:00|4491|4491|4491|4489|4492|4491|4489|4488|6483
1731419700000|2024-11-12 13:55:00|4492|4490|4493|4492|4494|4492|4491|4490|6379
1731420000000|2024-11-12 14:00:00|4492|4491|4492|4491|4494|4493|4492|4491|3633
1731420300000|2024-11-12 14:05:00|4491|4489|4493|4492|4493|4492|4489|4488|3951
1731420600000|2024-11-12 14:10:00|4494|4493|4497|4496|4497|4496|4494|4492|3373
1731420900000|2024-11-12 14:15:00|4496|4495|4497|4496|4498|4496|4496|4495|5957
1731421200000|2024-11-12 14:20:00|4498|4497|4500|4498|4500|4498|4497|4496|4442
1731421500000|2024-11-12 14:25:00|4499|4499|4499|4497|4501|4499|4498|4497|11911
1731421800000|2024-11-12 14:30:00|4500|4499|4506|4505|4507|4505|4499|4498|64942
1731422100000|2024-11-12 14:35:00|4505|4504|4503|4502|4511|4510|4503|4502|12624
1731422400000|2024-11-12 14:40:00|4502|4501|4505|4503|4505|4503|4499|4498|10316
1731422700000|2024-11-12 14:45:00|4504|4502|4500|4498|4504|4502|4498|4496|8650
1731423000000|2024-11-12 14:50:00|4499|4499|4502|4501|4502|4501|4499|4498|4475
1731423300000|2024-11-12 14:55:00|4503|4502|4498|4497|4503|4502|4497|4496|10287
1731423600000|2024-11-12 15:00:00|4497|4496|4494|4493|4497|4496|4494|4493|12451
1731423900000|2024-11-12 15:05:00|4495|4492|4497|4496|4498|4497|4492|4491|10751
1731424200000|2024-11-12 15:10:00|4496|4495|4497|4496|4497|4496|4493|4492|9562
1731424500000|2024-11-12 15:15:00|4496|4495|4491|4489|4496|4495|4490|4489|9169
1731424800000|2024-11-12 15:20:00|4490|4490|4493|4491|4494|4493|4490|4489|7996
1731425100000|2024-11-12 15:25:00|4495|4492|4493|4492|4497|4495|4493|4491|16497
1731425400000|2024-11-12 15:30:00|4492|4491|4500|4499|4500|4499|4491|4490|10100
1731425700000|2024-11-12 15:35:00|4499|4498|4500|4499|4504|4503|4499|4498|9304
1731426000000|2024-11-12 15:40:00|4501|4498|4504|4502|4504|4503|4500|4498|5836
1731426300000|2024-11-12 15:45:00|4503|4503|4501|4500|4503|4503|4499|4498|4719
1731426600000|2024-11-12 15:50:00|4502|4501|4504|4503|4504|4503|4500|4499|5133
1731426900000|2024-11-12 15:55:00|4505|4504|4510|4509|4510|4509|4505|4504|7865
1731427200000|2024-11-12 16:00:00|4509|4507|4504|4503|4510|4509|4504|4503|17520
1731427500000|2024-11-12 16:05:00|4503|4502|4502|4501|4504|4503|4500|4499|73471
1731427800000|2024-11-12 16:10:00|4503|4502|4502|4501|4504|4503|4501|4500|21629
1731428100000|2024-11-12 16:15:00|4504|4503|4508|4507|4509|4508|4504|4502|12130
1731428400000|2024-11-12 16:20:00|4507|4506|4507|4506|4508|4507|4504|4503|15953
1731428700000|2024-11-12 16:25:00|4506|4505|4504|4502|4508|4507|4503|4502|11569
1731484800000|2024-11-13 08:00:00|4509|4506|4504|4502|4516|4513|4503|4501|50858
1731485100000|2024-11-13 08:05:00|4503|4501|4506|4504|4516|4514|4503|4501|17857
1731485400000|2024-11-13 08:10:00|4505|4505|4512|4511|4512|4511|4504|4502|42834
1731485700000|2024-11-13 08:15:00|4511|4510|4513|4511|4516|4514|4511|4510|6599
1731486000000|2024-11-13 08:20:00|4512|4510|4503|4502|4513|4511|4503|4502|5472
1731486300000|2024-11-13 08:25:00|4506|4504|4507|4505|4507|4505|4504|4503|6655
1731486600000|2024-11-13 08:30:00|4508|4506|4505|4504|4508|4507|4501|4499|4048
1731486900000|2024-11-13 08:35:00|4504|4503|4510|4509|4510|4509|4504|4503|7325
1731487200000|2024-11-13 08:40:00|4509|4507|4509|4508|4510|4509|4507|4505|4150
1731487500000|2024-11-13 08:45:00|4507|4506|4508|4507|4509|4507|4507|4505|5208
1731487800000|2024-11-13 08:50:00|4509|4508|4512|4510|4512|4511|4509|4508|6194
1731488100000|2024-11-13 08:55:00|4513|4511|4512|4511|4514|4513|4511|4510|3720
1731488400000|2024-11-13 09:00:00|4511|4510|4512|4510|4512|4511|4510|4508|10158
1731488700000|2024-11-13 09:05:00|4513|4511|4514|4512|4514|4513|4512|4511|2324
1731489000000|2024-11-13 09:10:00|4515|4513|4518|4516|4518|4516|4515|4512|52031
1731489300000|2024-11-13 09:15:00|4516|4515|4518|4516|4518|4516|4515|4514|7247
1731489600000|2024-11-13 09:20:00|4517|4515|4515|4514|4518|4516|4514|4512|3126
1731489900000|2024-11-13 09:25:00|4516|4515|4514|4513|4518|4517|4514|4513|3471
1731490200000|2024-11-13 09:30:00|4513|4512|4509|4508|4513|4513|4509|4508|3242
1731490500000|2024-11-13 09:35:00|4508|4507|4511|4509|4511|4509|4508|4507|2566
1731490800000|2024-11-13 09:40:00|4512|4510|4513|4512|4513|4512|4512|4510|2419
1731491100000|2024-11-13 09:45:00|4512|4511|4512|4511|4512|4511|4512|4510|2700
1731491400000|2024-11-13 09:50:00|4511|4510|4512|4511|4513|4511|4511|4510|2349
1731491700000|2024-11-13 09:55:00|4511|4510|4513|4511|4513|4511|4510|4509|7076
1731492000000|2024-11-13 10:00:00|4511|4512|4511|4509|4512|4512|4510|4509|3881
1731492300000|2024-11-13 10:05:00|4510|4510|4509|4508|4510|4510|4509|4508|3394
1731492600000|2024-11-13 10:10:00|4510|4509|4512|4510|4512|4511|4509|4509|2705
1731492900000|2024-11-13 10:15:00|4511|4511|4512|4511|4512|4511|4511|4510|3137
1731493200000|2024-11-13 10:20:00|4511|4510|4511|4510|4512|4511|4511|4510|4566
1731493500000|2024-11-13 10:25:00|4509|4508|4509|4507|4509|4508|4507|4506|5715
1731493800000|2024-11-13 10:30:00|4508|4508|4509|4508|4509|4508|4507|4506|5286
1731494100000|2024-11-13 10:35:00|4510|4509|4510|4509|4511|4510|4510|4508|6786
1731494400000|2024-11-13 10:40:00|4509|4508|4511|4510|4511|4510|4509|4508|8931
1731494700000|2024-11-13 10:45:00|4510|4509|4508|4507|4511|4509|4508|4507|2375
1731495000000|2024-11-13 10:50:00|4509|4508|4508|4507|4510|4508|4508|4507|2175
1731495300000|2024-11-13 10:55:00|4509|4508|4509|4507|4509|4508|4508|4507|1981
1731495600000|2024-11-13 11:00:00|4508|4508|4510|4508|4510|4509|4508|4508|1273
1731495900000|2024-11-13 11:05:00|4509|4509|4509|4507|4510|4509|4509|4507|5034
1731496200000|2024-11-13 11:10:00|4507|4506|4505|4504|4507|4506|4505|4504|3282
1731496500000|2024-11-13 11:15:00|4506|4505|4509|4508|4509|4508|4506|4505|2856
1731496800000|2024-11-13 11:20:00|4510|4509|4510|4508|4510|4509|4507|4506|9756
1731497100000|2024-11-13 11:25:00|4509|4509|4508|4507|4511|4510|4508|4507|5183
1731497400000|2024-11-13 11:30:00|4507|4506|4508|4506|4508|4507|4506|4504|5421
1731497700000|2024-11-13 11:35:00|4509|4507|4508|4507|4509|4508|4508|4506|2162
1731498000000|2024-11-13 11:40:00|4507|4506|4505|4504|4507|4506|4505|4504|2438
1731498300000|2024-11-13 11:45:00|4504|4503|4504|4503|4505|4504|4503|4502|2051
1731498600000|2024-11-13 11:50:00|4505|4504|4508|4506|4508|4507|4505|4504|4335
1731498900000|2024-11-13 11:55:00|4507|4507|4510|4508|4510|4509|4507|4506|57715
1731499200000|2024-11-13 12:00:00|4509|4507|4509|4507|4512|4510|4508|4507|10263
1731499500000|2024-11-13 12:05:00|4510|4508|4509|4508|4511|4509|4509|4507|70084
1731499800000|2024-11-13 12:10:00|4510|4509|4509|4508|4511|4510|4509|4508|2223
1731500100000|2024-11-13 12:15:00|4510|4509|4511|4509|4511|4510|4509|4508|3314
1731500400000|2024-11-13 12:20:00|4512|4510|4514|4513|4514|4513|4510|4509|1195
1731500700000|2024-11-13 12:25:00|4515|4514|4514|4513|4515|4514|4513|4511|619
1731501000000|2024-11-13 12:30:00|4515|4512|4513|4512|4515|4512|4512|4511|101578
1731501300000|2024-11-13 12:35:00|4512|4511|4510|4509|4512|4511|4510|4509|1247
1731501600000|2024-11-13 12:40:00|4509|4508|4511|4509|4512|4510|4509|4508|4614
1731501900000|2024-11-13 12:45:00|4510|4510|4510|4509|4511|4510|4508|4507|4632
1731502200000|2024-11-13 12:50:00|4511|4510|4511|4510|4511|4510|4510|4509|1818
1731502500000|2024-11-13 12:55:00|4509|4508|4508|4507|4510|4508|4507|4506|2488
1731502800000|2024-11-13 13:00:00|4507|4506|4503|4501|4508|4507|4503|4501|12294
1731503100000|2024-11-13 13:05:00|4502|4500|4505|4504|4505|4504|4501|4500|2802
1731503400000|2024-11-13 13:10:00|4506|4505|4506|4504|4506|4505|4505|4504|3131
1731503700000|2024-11-13 13:15:00|4505|4505|4505|4504|4506|4505|4505|4504|2269
1731504000000|2024-11-13 13:20:00|4506|4505|4505|4504|4506|4505|4504|4503|2697
1731504300000|2024-11-13 13:25:00|4503|4502|4504|4503|4505|4504|4503|4502|2509
1731504600000|2024-11-13 13:30:00|4505|4505|4509|4508|4510|4509|4505|4504|7015
1731504900000|2024-11-13 13:35:00|4510|4507|4512|4511|4513|4512|4510|4507|1134
1731505200000|2024-11-13 13:40:00|4513|4512|4514|4513|4516|4515|4512|4511|53064
1731505500000|2024-11-13 13:45:00|4515|4512|4512|4511|4516|4514|4512|4511|1288
1731505800000|2024-11-13 13:50:00|4513|4512|4515|4513|4517|4516|4512|4512|3774
1731506100000|2024-11-13 13:55:00|4514|4514|4515|4514|4516|4514|4513|4512|3890
1731506400000|2024-11-13 14:00:00|4514|4512|4514|4513|4515|4514|4512|4511|5269
1731506700000|2024-11-13 14:05:00|4513|4512|4512|4510|4514|4513|4511|4510|1276
1731507000000|2024-11-13 14:10:00|4511|4511|4512|4511|4513|4511|4510|4509|1527
1731507300000|2024-11-13 14:15:00|4510|4510|4505|4504|4510|4510|4504|4503|38607
1731507600000|2024-11-13 14:20:00|4504|4503|4501|4500|4505|4503|4498|4497|9677
1731507900000|2024-11-13 14:25:00|4500|4499|4495|4493|4500|4499|4493|4492|6416
1731508200000|2024-11-13 14:30:00|4496|4494|4495|4493|4500|4498|4492|4491|22276
1731508500000|2024-11-13 14:35:00|4496|4495|4496|4495|4499|4498|4495|4494|34547
1731508800000|2024-11-13 14:40:00|4495|4494|4493|4492|4498|4496|4493|4492|7223
1731509100000|2024-11-13 14:45:00|4494|4491|4492|4491|4497|4496|4492|4491|4168
1731509400000|2024-11-13 14:50:00|4493|4492|4488|4486|4493|4492|4483|4482|7540
1731509700000|2024-11-13 14:55:00|4487|4487|4492|4491|4494|4492|4487|4486|5164
1731510000000|2024-11-13 15:00:00|4493|4492|4494|4493|4496|4494|4492|4490|6113
1731510300000|2024-11-13 15:05:00|4493|4492|4494|4493|4495|4494|4490|4488|4441
1731510600000|2024-11-13 15:10:00|4495|4494|4500|4499|4502|4501|4495|4494|6389
1731510900000|2024-11-13 15:15:00|4499|4498|4504|4503|4506|4504|4499|4498|7463
1731511200000|2024-11-13 15:20:00|4505|4502|4501|4500|4506|4504|4499|4498|8759
1731511500000|2024-11-13 15:25:00|4500|4499|4501|4499|4504|4503|4500|4499|9653
1731511800000|2024-11-13 15:30:00|4502|4500|4502|4501|4504|4503|4500|4499|13114
1731512100000|2024-11-13 15:35:00|4501|4500|4507|4506|4507|4506|4501|4500|9015
1731512400000|2024-11-13 15:40:00|4508|4507|4507|4505|4512|4510|4506|4505|11973
1731512700000|2024-11-13 15:45:00|4506|4506|4508|4507|4508|4507|4506|4505|4261
1731513000000|2024-11-13 15:50:00|4509|4508|4512|4511|4513|4512|4509|4508|9097
1731513300000|2024-11-13 15:55:00|4511|4510|4511|4510|4511|4510|4508|4507|5096
1731513600000|2024-11-13 16:00:00|4510|4509|4509|4508|4511|4510|4509|4508|305160
1731513900000|2024-11-13 16:05:00|4508|4507|4508|4507|4510|4509|4507|4506|5889
1731514200000|2024-11-13 16:10:00|4509|4508|4512|4511|4513|4512|4508|4506|7582
1731514500000|2024-11-13 16:15:00|4511|4510|4510|4509|4513|4512|4510|4509|27727
1731514800000|2024-11-13 16:20:00|4511|4510|4511|4510|4512|4511|4509|4508|22335
1731515100000|2024-11-13 16:25:00|4510|4509|4510|4508|4511|4510|4507|4506|20605
1731571200000|2024-11-14 08:00:00|4515|4507|4487|4484|4515|4511|4487|4484|44660
1731571500000|2024-11-14 08:05:00|4486|4483|4503|4502|4503|4502|4485|4483|7246
1731571800000|2024-11-14 08:10:00|4502|4501|4491|4490|4502|4501|4488|4487|6915
1731572100000|2024-11-14 08:15:00|4490|4489|4483|4481|4490|4489|4480|4479|10348
1731572400000|2024-11-14 08:20:00|4484|4482|4483|4482|4485|4484|4481|4480|7442
1731572700000|2024-11-14 08:25:00|4484|4483|4482|4481|4486|4484|4481|4480|3737
1731573000000|2024-11-14 08:30:00|4483|4482|4485|4483|4486|4484|4480|4479|5910
1731573300000|2024-11-14 08:35:00|4484|4482|4480|4478|4485|4484|4479|4478|3641
1731573600000|2024-11-14 08:40:00|4479|4477|4491|4489|4491|4489|4475|4474|14283
1731573900000|2024-11-14 08:45:00|4490|4490|4498|4496|4502|4501|4490|4488|7674
1731574200000|2024-11-14 08:50:00|4500|4497|4496|4495|4501|4499|4496|4495|5886
1731574500000|2024-11-14 08:55:00|4497|4496|4502|4501|4503|4502|4497|4496|5056
1731574800000|2024-11-14 09:00:00|4503|4502|4501|4499|4504|4503|4500|4499|4368
1731575100000|2024-11-14 09:05:00|4500|4498|4498|4496|4501|4498|4495|4494|3945
1731575400000|2024-11-14 09:10:00|4497|4497|4499|4498|4501|4499|4496|4494|8436
1731575700000|2024-11-14 09:15:00|4500|4497|4497|4496|4501|4499|4497|4496|6721
1731576000000|2024-11-14 09:20:00|4499|4497|4497|4495|4499|4498|4497|4495|4874
1731576300000|2024-11-14 09:25:00|4495|4494|4494|4493|4495|4494|4492|4491|4423
1731576600000|2024-11-14 09:30:00|4495|4494|4497|4496|4498|4496|4492|4490|5704
1731576900000|2024-11-14 09:35:00|4498|4497|4493|4492|4498|4497|4493|4491|5341
1731577200000|2024-11-14 09:40:00|4492|4491|4495|4493|4495|4494|4491|4490|3069
1731577500000|2024-11-14 09:45:00|4496|4494|4494|4493|4496|4494|4492|4491|2914
1731577800000|2024-11-14 09:50:00|4495|4494|4494|4492|4495|4494|4493|4492|7720
1731578100000|2024-11-14 09:55:00|4493|4493|4495|4493|4495|4493|4493|4493|2076
1731578400000|2024-11-14 10:00:00|4496|4494|4498|4497|4499|4497|4494|4493|3021
1731578700000|2024-11-14 10:05:00|4499|4498|4497|4496|4499|4498|4497|4496|2776
1731579000000|2024-11-14 10:10:00|4498|4495|4497|4495|4498|4497|4496|4495|1361
1731579300000|2024-11-14 10:15:00|4498|4496|4504|4503|4505|4503|4498|4495|2092
1731579600000|2024-11-14 10:20:00|4505|4502|4504|4502|4505|4503|4503|4502|1439
1731579900000|2024-11-14 10:25:00|4503|4503|4507|4505|4507|4505|4503|4503|2848
1731580200000|2024-11-14 10:30:00|4506|4506|4504|4503|4506|4506|4503|4502|7957
1731580500000|2024-11-14 10:35:00|4505|4504|4507|4505|4508|4507|4505|4504|2604
1731580800000|2024-11-14 10:40:00|4506|4506|4505|4504|4507|4506|4505|4504|1416
1731581100000|2024-11-14 10:45:00|4518|4516|4508|4506|4520|4519|4508|4506|11164
1731581400000|2024-11-14 10:50:00|4507|4505|4509|4507|4511|4510|4504|4503|14374
1731581700000|2024-11-14 10:55:00|4508|4508|4509|4507|4509|4508|4506|4504|5285
1731582000000|2024-11-14 11:00:00|4510|4508|4513|4511|4513|4512|4510|4507|4407
1731582300000|2024-11-14 11:05:00|4512|4512|4511|4510|4515|4514|4511|4510|3233
1731582600000|2024-11-14 11:10:00|4512|4511|4511|4509|4514|4513|4510|4509|4689
1731582900000|2024-11-14 11:15:00|4510|4510|4512|4510|4512|4511|4510|4509|6565
1731583200000|2024-11-14 11:20:00|4513|4511|4511|4510|4514|4512|4511|4509|2374
1731583500000|2024-11-14 11:25:00|4512|4511|4510|4508|4512|4511|4509|4508|2530
1731583800000|2024-11-14 11:30:00|4509|4507|4508|4506|4509|4508|4507|4506|7981
1731584100000|2024-11-14 11:35:00|4507|4505|4510|4508|4510|4508|4505|4504|3840
1731584400000|2024-11-14 11:40:00|4511|4509|4511|4509|4511|4510|4510|4508|1783
1731584700000|2024-11-14 11:45:00|4510|4510|4516|4515|4516|4515|4510|4509|4923
1731585000000|2024-11-14 11:50:00|4517|4514|4518|4516|4520|4518|4514|4513|4134
1731585300000|2024-11-14 11:55:00|4517|4515|4517|4516|4519|4517|4516|4515|3819
1731585600000|2024-11-14 12:00:00|4516|4515|4519|4518|4521|4519|4515|4514|1486
1731585900000|2024-11-14 12:05:00|4518|4517|4518|4517|4519|4518|4518|4517|872
1731586200000|2024-11-14 12:10:00|4517|4516|4519|4517|4519|4517|4515|4514|7093
1731586500000|2024-11-14 12:15:00|4518|4518|4518|4516|4518|4518|4517|4515|6238
1731586800000|2024-11-14 12:20:00|4517|4515|4514|4513|4517|4515|4513|4511|4068
1731587100000|2024-11-14 12:25:00|4515|4512|4517|4516|4517|4516|4513|4512|43604
1731587400000|2024-11-14 12:30:00|4518||4518||4518||4517||2837
1731587700000|2024-11-14 12:35:00|4517|4515|4516|4515|4517|4516|4515|4514|5032
1731588000000|2024-11-14 12:40:00|4517|4516|4517|4516|4517|4516|4515|4514|5705
1731588300000|2024-11-14 12:45:00|4516|4515|4516|4515|4517|4516|4515|4514|4095
1731588600000|2024-11-14 12:50:00|4515|4514|4519|4517|4519|4517|4515|4514|154255
1731588900000|2024-11-14 12:55:00|4518|4516|4517|4516|4519|4516|4516|4514|2973
1731589200000|2024-11-14 13:00:00|4516|4515|4519|4517|4519|4518|4515|4514|7478
1731589500000|2024-11-14 13:05:00|4518|4518|4519|4518|4519|4518|4518|4517|1586
1731589800000|2024-11-14 13:10:00|4520|4519|4516|4515|4520|4519|4516|4515|6431
1731590100000|2024-11-14 13:15:00|4517|4516|4516|4515|4518|4516|4516|4515|2569
1731590400000|2024-11-14 13:20:00|4517|4516|4518|4516|4518|4516|4516|4515|2746
1731590700000|2024-11-14 13:25:00|4519|4517|4522|4520|4523|4522|4518|4516|9373
1731591000000|2024-11-14 13:30:00|4521|4519|4523|4521|4525|4524|4521|4519|4908
1731591300000|2024-11-14 13:35:00|4524|4523|4522|4520|4525|4524|4520|4518|7352
1731591600000|2024-11-14 13:40:00|4521|4521|4524|4522|4524|4522|4520|4519|7950
1731591900000|2024-11-14 13:45:00|4523|4523|4526|4525|4526|4525|4523|4521|7127
1731592200000|2024-11-14 13:50:00|4527|4524|4522|4520|4527|4524|4521|4520|3929
1731592500000|2024-11-14 13:55:00|4523|4521|4521|4520|4523|4522|4521|4519|53137
1731592800000|2024-11-14 14:00:00|4522|4521|4525|4524|4525|4524|4521|4520|6874
1731593100000|2024-11-14 14:05:00|4526|4526|4526|4524|4527|4526|4525|4524|7509
1731593400000|2024-11-14 14:10:00|4525|4525|4525|4524|4525|4525|4523|4522|7875
1731593700000|2024-11-14 14:15:00|4526|4525|4529|4527|4529|4527|4526|4525|5045
1731594000000|2024-11-14 14:20:00|4526|4528|4523|4522|4528|4528|4523|4522|6831
1731594300000|2024-11-14 14:25:00|4524|4523|4526|4525|4526|4525|4524|4522|9583
1731594600000|2024-11-14 14:30:00|4528|4527|4535|4533|4538|4537|4528|4527|11053
1731594900000|2024-11-14 14:35:00|4534|4532|4527|4525|4534|4532|4526|4525|15621
1731595200000|2024-11-14 14:40:00|4526|4526|4523|4521|4527|4526|4520|4519|7971
1731595500000|2024-11-14 14:45:00|4522|4522|4523|4521|4523|4522|4520|4518|8440
1731595800000|2024-11-14 14:50:00|4520|4522|4523|4522|4523|4522|4517|4516|5566
1731596100000|2024-11-14 14:55:00|4521|4521|4521|4519|4523|4522|4521|4519|8105
1731596400000|2024-11-14 15:00:00|4522|4521|4523|4522|4525|4524|4520|4518|7093
1731596700000|2024-11-14 15:05:00|4524|4521|4518|4517|4524|4522|4518|4517|6940
1731597000000|2024-11-14 15:10:00|4517|4516|4517|4516|4520|4519|4517|4516|7153
1731597300000|2024-11-14 15:15:00|4518|4517|4516|4515|4519|4518|4515|4514|8505
1731597600000|2024-11-14 15:20:00|4515|4514|4518|4516|4518|4517|4513|4512|8362
1731597900000|2024-11-14 15:25:00|4519|4517|4521|4519|4522|4520|4519|4517|4811
1731598200000|2024-11-14 15:30:00|4520|4520|4523|4522|4523|4522|4520|4520|4294
1731598500000|2024-11-14 15:35:00|4524|4521|4523|4521|4525|4524|4522|4521|4607
1731598800000|2024-11-14 15:40:00|4522|4522|4520|4519|4524|4523|4520|4518|9755
1731599100000|2024-11-14 15:45:00|4519|4518|4519|4517|4520|4518|4517|4515|5972
1731599400000|2024-11-14 15:50:00|4518|4518|4519|4517|4520|4519|4518|4517|4798
1731599700000|2024-11-14 15:55:00|4520|4518|4517|4516|4520|4519|4517|4516|97129
1731600000000|2024-11-14 16:00:00|4516|4515|4515|4513|4517|4516|4513|4512|5346
1731600300000|2024-11-14 16:05:00|4516|4514|4519|4517|4519|4518|4515|4514|4995
1731600600000|2024-11-14 16:10:00|4518|4518|4518|4517|4520|4519|4518|4517|3477
1731600900000|2024-11-14 16:15:00|4519|4518|4520|4518|4521|4520|4518|4518|10306
1731601200000|2024-11-14 16:20:00|4519|4519|4522|4520|4522|4521|4518|4517|2964
1731601500000|2024-11-14 16:25:00|4521|4521|4519|4518|4521|4521|4518|4517|5960
1731657600000|2024-11-15 08:00:00|4532|4527|4522|4519|4533|4530|4516|4513|6756
1731657900000|2024-11-15 08:05:00|4521|4521|4515|4513|4523|4522|4515|4513|4517
1731658200000|2024-11-15 08:10:00|4514|4512|4510|4508|4514|4514|4508|4506|5096
1731658500000|2024-11-15 08:15:00|4509|4507|4512|4511|4514|4512|4506|4505|9563
1731658800000|2024-11-15 08:20:00|4514|4510|4514|4512|4515|4514|4512|4510|16776
1731659100000|2024-11-15 08:25:00|4513|4510|4513|4511|4514|4513|4510|4509|2971
1731659400000|2024-11-15 08:30:00|4514|4512|4515|4513|4517|4516|4514|4512|4750
1731659700000|2024-11-15 08:35:00|4514|4514|4517|4516|4518|4516|4513|4512|3373
1731660000000|2024-11-15 08:40:00|4518|4517|4519|4518|4520|4518|4516|4514|4079
1731660300000|2024-11-15 08:45:00|4518|4517|4517|4515|4520|4518|4516|4515|4491
1731660600000|2024-11-15 08:50:00|4518|4516|4523|4521|4523|4521|4516|4515|2183
1731660900000|2024-11-15 08:55:00|4521|4522|4526|4524|4527|4526|4521|4520|1889
1731661200000|2024-11-15 09:00:00|4527|4525|4527|4525|4527|4525|4524|4523|2216
1731661500000|2024-11-15 09:05:00|4526|4526|4525|4524|4527|4526|4525|4524|1601
1731661800000|2024-11-15 09:10:00|4526|4525|4525|4524|4527|4525|4524|4522|3222
1731662100000|2024-11-15 09:15:00|4526|4523|4526|4525|4528|4526|4526|4523|3914
1731662400000|2024-11-15 09:20:00|4525|4524|4520|4518|4527|4525|4519|4518|5579
1731662700000|2024-11-15 09:25:00|4519|4519|4517|4516|4521|4519|4517|4516|7450
1731663000000|2024-11-15 09:30:00|4516|4515|4508|4506|4516|4515|4508|4506|5101
1731663300000|2024-11-15 09:35:00|4507|4507|4512|4510|4512|4510|4507|4507|2547
1731663600000|2024-11-15 09:40:00|4511|4511|4513|4511|4513|4512|4511|4511|1402
1731663900000|2024-11-15 09:45:00|4512|4510|4510|4508|4512|4510|4508|4506|2373
1731664200000|2024-11-15 09:50:00|4509|4507|4510|4509|4510|4509|4506|4505|3239
1731664500000|2024-11-15 09:55:00|4511|4510|4513|4511|4513|4511|4511|4509|1711
1731664800000|2024-11-15 10:00:00|4514|4512|4516|4515|4516|4515|4512|4511|6001
1731665100000|2024-11-15 10:05:00|4517|4516|4521|4520|4521|4520|4517|4515|7181
1731665700000|2024-11-15 10:15:00|4514|4512|4512|4511|4514|4513|4510|4509|9812
1731666000000|2024-11-15 10:20:00|4513|4510|4514|4513|4515|4514|4513|4510|3528
1731666300000|2024-11-15 10:25:00|4515|4514|4513|4511|4516|4515|4512|4511|2751
1731666600000|2024-11-15 10:30:00|4512|4512|4513|4511|4514|4513|4511|4510|3111
1731666900000|2024-11-15 10:35:00|4514|4512|4512|4510|4514|4512|4512|4510|1926
1731667200000|2024-11-15 10:40:00|4511|4511|4507|4506|4512|4511|4506|4505|4795
1731667500000|2024-11-15 10:45:00|4506|4505|4507|4506|4507|4506|4504|4503|2598
1731667800000|2024-11-15 10:50:00|4508|4507|4510|4509|4510|4509|4507|4507|2716
1731668100000|2024-11-15 10:55:00|4511|4510|4511|4510|4514|4513|4511|4510|2338
1731668400000|2024-11-15 11:00:00|4512|4511|4512|4511|4514|4513|4511|4510|2354
1731668700000|2024-11-15 11:05:00|4513|4512|4512|4510|4513|4512|4511|4510|2041
1731669000000|2024-11-15 11:10:00|4511|4511|4514|4512|4514|4512|4511|4510|1708
1731669300000|2024-11-15 11:15:00|4513|4513|4516|4515|4517|4516|4513|4513|4291
1731669600000|2024-11-15 11:20:00|4515|4514|4514|4513|4516|4514|4513|4512|1461
1731669900000|2024-11-15 11:25:00|4515|4514|4517|4516|4517|4516|4514|4513|3469
1731670200000|2024-11-15 11:30:00|4518|4517|4519|4517|4520|4518|4518|4517|1566
1731670500000|2024-11-15 11:35:00|4518|4518|4519|4517|4520|4519|4518|4517|5219
1731670800000|2024-11-15 11:40:00|4518|4518|4515|4513|4519|4518|4515|4513|3465
1731671100000|2024-11-15 11:45:00|4514|4514|4513|4511|4515|4514|4512|4510|6248
1731671400000|2024-11-15 11:50:00|4512|4510|4511|4510|4512|4510|4508|4506|3242
1731671700000|2024-11-15 11:55:00|4510|4509|4505|4503|4510|4510|4504|4503|2289
1731672000000|2024-11-15 12:00:00|4506|4504|4507|4506|4508|4507|4506|4504|3000
1731672300000|2024-11-15 12:05:00|4506|4505|4511|4510|4511|4510|4506|4505|3571
1731672600000|2024-11-15 12:10:00|4510|4509|4509|4507|4511|4510|4509|4507|2076
1731672900000|2024-11-15 12:15:00|4508|4506|4507|4506|4509|4507|4507|4506|2462
1731673200000|2024-11-15 12:20:00|4506|4505|4504|4503|4506|4505|4504|4502|1908
1731673500000|2024-11-15 12:25:00|4505|4504|4507|4506|4507|4506|4505|4504|2686
1731673800000|2024-11-15 12:30:00|4508|4507|4507|4506|4508|4507|4506|4505|1558
1731674100000|2024-11-15 12:35:00|4506|4505|4508|4507|4508|4507|4506|4505|1674
1731674400000|2024-11-15 12:40:00|4509|4508|4510|4508|4511|4510|4509|4508|5628
1731674700000|2024-11-15 12:45:00|4509|4507|4510|4509|4510|4509|4508|4507|2060
1731675000000|2024-11-15 12:50:00|4511|4510|4510|4509|4511|4510|4510|4509|6616
1731675300000|2024-11-15 12:55:00|4508|4508|4507|4505|4508|4508|4506|4505|4772
1731675600000|2024-11-15 13:00:00|4506|4506|4506|4504|4507|4506|4505|4504|2416
1731675900000|2024-11-15 13:05:00|4505|4505|4505|4504|4507|4506|4503|4502|3410
1731676200000|2024-11-15 13:10:00|4506|4505|4504|4503|4506|4505|4504|4503|5146
1731676500000|2024-11-15 13:15:00|4505|4504|4505|4503|4505|4504|4503|4502|2885
1731676800000|2024-11-15 13:20:00|4504|4502|4501|4500|4504|4502|4500|4499|2441
1731677100000|2024-11-15 13:25:00|4500|4499|4499|4496|4501|4500|4499|4496|3658
1731677400000|2024-11-15 13:30:00|4498|4497|4504|4502|4504|4503|4498|4496|4864
1731677700000|2024-11-15 13:35:00|4503|4503|4510|4509|4510|4509|4503|4503|5944
1731678000000|2024-11-15 13:40:00|4511|4510|4511|4510|4513|4512|4511|4510|3978
1731678300000|2024-11-15 13:45:00|4512|4511|4512|4511|4513|4512|4511|4511|3996
1731678600000|2024-11-15 13:50:00|4511|4510|4512|4511|4512|4511|4509|4508|3788
1731678900000|2024-11-15 13:55:00|4513|4512|4512|4511|4513|4512|4511|4510|5039
1731679200000|2024-11-15 14:00:00|4513|4512|4511|4510|4514|4513|4511|4510|6764
1731679500000|2024-11-15 14:05:00|4512|4511|4513|4512|4513|4512|4512|4511|4045
1731679800000|2024-11-15 14:10:00|4514|4513|4513|4512|4515|4514|4512|4511|3444
1731680100000|2024-11-15 14:15:00|4512|4510|4509|4507|4513|4511|4508|4507|3035
1731680400000|2024-11-15 14:20:00|4508|4508|4509|4508|4510|4509|4508|4507|5371
1731680700000|2024-11-15 14:25:00|4508|4507|4512|4511|4512|4511|4508|4507|108693
1731681000000|2024-11-15 14:30:00|4513|4510|4515|4514|4522|4520|4513|4510|17603
1731681300000|2024-11-15 14:35:00|4516|4513|4512|4511|4518|4517|4510|4509|16329
1731681600000|2024-11-15 14:40:00|4513|4512|4506|4505|4513|4512|4505|4504|11262
1731681900000|2024-11-15 14:45:00|4505|4504|4504|4503|4505|4504|4496|4495|12248
1731682200000|2024-11-15 14:50:00|4503|4501|4507|4505|4507|4506|4502|4500|10413
1731682500000|2024-11-15 14:55:00|4504|4503|4506|4504|4507|4506|4503|4502|13597
1731682800000|2024-11-15 15:00:00|4504|4503|4514|4512|4515|4514|4504|4503|9628
1731683100000|2024-11-15 15:05:00|4513|4513|4516|4515|4516|4515|4512|4511|8115
1731683400000|2024-11-15 15:10:00|4517|4516|4529|4528|4529|4528|4516|4515|8547
1731683700000|2024-11-15 15:15:00|4528|4527|4530|4528|4531|4530|4527|4526|14875
1731684000000|2024-11-15 15:20:00|4527|4526|4533|4532|4538|4537|4527|4526|14065
1731684300000|2024-11-15 15:25:00|4531|4530|4531|4530|4534|4532|4530|4528|4212
1731684600000|2024-11-15 15:30:00|4530|4529|4525|4523|4530|4529|4525|4523|5904
1731684900000|2024-11-15 15:35:00|4526|4524|4531|4530|4531|4530|4526|4524|10852
1731685200000|2024-11-15 15:40:00|4530|4529|4530|4529|4530|4529|4526|4525|25370
1731685500000|2024-11-15 15:45:00|4531|4530|4531|4530|4532|4531|4529|4527|4665
1731685800000|2024-11-15 15:50:00|4532|4531|4528|4527|4533|4532|4527|4526|10311
1731686100000|2024-11-15 15:55:00|4529|4528|4526|4525|4529|4528|4526|4525|6216
1731686400000|2024-11-15 16:00:00|4525|4524|4523|4522|4526|4525|4522|4521|14425
1731686700000|2024-11-15 16:05:00|4524|4523|4526|4525|4527|4526|4524|4523|15370
1731687000000|2024-11-15 16:10:00|4527|4524|4528|4527|4529|4528|4525|4524|8693
1731687300000|2024-11-15 16:15:00|4529|4528|4534|4533|4534|4533|4529|4528|7582
1731687600000|2024-11-15 16:20:00|4535|4534|4540|4539|4540|4539|4535|4534|27839
1731687900000|2024-11-15 16:25:00|4539|4538|4540|4539|4540|4539|4538|4537|15766
1731916800000|2024-11-18 08:00:00|4554|4551|4535|4533|4554|4551|4534|4531|22689
1731917100000|2024-11-18 08:05:00|4534|4529|4534|4532|4534|4532|4525|4522|3749
1731917400000|2024-11-18 08:10:00|4535|4534|4526|4525|4535|4534|4526|4525|4948
1731917700000|2024-11-18 08:15:00|4527|4528|4531|4529|4533|4531|4527|4528|148924
1731918000000|2024-11-18 08:20:00|4532|4530|4533|4531|4534|4532|4529|4528|24277
1731918300000|2024-11-18 08:25:00|4532|4530|4530|4529|4533|4532|4529|4528|22494
1731918600000|2024-11-18 08:30:00|4528|4528|4531|4529|4532|4531|4528|4526|2296
1731918900000|2024-11-18 08:35:00|4530|4530|4530|4528|4530|4530|4527|4525|1348
1731919200000|2024-11-18 08:40:00|4529|4526|4536|4534|4536|4535|4528|4526|3411
1731919500000|2024-11-18 08:45:00|4537|4535|4535|4534|4540|4538|4535|4534|2609
1731919800000|2024-11-18 08:50:00|4536|4535|4530|4528|4536|4535|4530|4528|1506
1731920100000|2024-11-18 08:55:00|4532|4529|4533|4531|4535|4534|4532|4528|785
1731920400000|2024-11-18 09:00:00|4532|4532|4533|4531|4533|4532|4531|4530|3323
1731920700000|2024-11-18 09:05:00|4532|4532|4536|4535|4536|4535|4531|4529|2900
1731921000000|2024-11-18 09:10:00|4535|4534|4535|4533|4536|4535|4534|4533|1634
1731921300000|2024-11-18 09:15:00|4534|4532|4533|4531|4534|4533|4532|4530|2411
1731921600000|2024-11-18 09:20:00|4534|4532|4537|4535|4538|4536|4534|4532|3690
1731921900000|2024-11-18 09:25:00|4538|4536|4541|4539|4541|4540|4538|4535|2874
1731922200000|2024-11-18 09:30:00|4540|4538|4539|4537|4542|4540|4539|4537|1567
1731922500000|2024-11-18 09:35:00|4538|4536|4539|4538|4539|4538|4536|4534|9866
1731922800000|2024-11-18 09:40:00|4540|4537|4540|4538|4540|4539|4538|4536|8158
1731923100000|2024-11-18 09:45:00|4539|4539|4539|4538|4541|4540|4539|4538|4675
1731923400000|2024-11-18 09:50:00|4540|4539|4536|4534|4540|4539|4536|4534|1972
1731923700000|2024-11-18 09:55:00|4535|4535|4539|4538|4539|4538|4535|4533|6513
1731924000000|2024-11-18 10:00:00|4538|4537|4536|4535|4539|4538|4536|4535|2804
1731924300000|2024-11-18 10:05:00|4537|4536|4535|4534|4537|4536|4531|4530|5294
1731924600000|2024-11-18 10:10:00|4536|4535|4535|4533|4536|4535|4535|4533|1636
1731924900000|2024-11-18 10:15:00|4534|4532|4533|4531|4534|4533|4533|4531|1654
1731925200000|2024-11-18 10:20:00|4532|4530|4533|4532|4533|4532|4531|4529|6044
1731925500000|2024-11-18 10:25:00|4534|4533|4534|4532|4534|4533|4533|4531|821
1731925800000|2024-11-18 10:30:00|4533|4531|4532|4531|4534|4531|4530|4529|923
1731926100000|2024-11-18 10:35:00|4533||4533||4533||4532||1598
1731926400000|2024-11-18 10:40:00|4535|4534|4536|4534|4536|4535|4535|4533|3628
1731926700000|2024-11-18 10:45:00|4535|4535|4537|4535|4537|4536|4534|4532|2318
1731927000000|2024-11-18 10:50:00|4538|4536|4538|4536|4538|4537|4537|4536|1924
1731927300000|2024-11-18 10:55:00|4537|4535|4535|4534|4538|4535|4535|4534|1866
1731927600000|2024-11-18 11:00:00|4536|4533|4537|4535|4537|4535|4534|4533|2009
1731927900000|2024-11-18 11:05:00|4536|4536|4539|4538|4539|4538|4536|4535|3097
1731928200000|2024-11-18 11:10:00|4538|4536|4537|4536|4539|4537|4537|4536|2284
1731928500000|2024-11-18 11:15:00|4536|4535|4537|4535|4538|4536|4535|4533|35470
1731928800000|2024-11-18 11:20:00|4538|4536|4537|4536|4538|4537|4537|4535|1759
1731929100000|2024-11-18 11:25:00|4538|4537|4538|4536|4538|4537|4537|4536|3289
1731929400000|2024-11-18 11:30:00|4537|4535|4535|4534|4538|4535|4535|4534|2192
1731929700000|2024-11-18 11:35:00|4536|4533|4536|4535|4536|4535|4534|4532|2426
1731930000000|2024-11-18 11:40:00|4537|4536|4538|4536|4538|4537|4537|4536|2311
1731930300000|2024-11-18 11:45:00|4537|4537|4538|4537|4539|4537|4537|4536|5107
1731930600000|2024-11-18 11:50:00|4537|4536|4537|4535|4538|4537|4535|4534|5893
1731930900000|2024-11-18 11:55:00|4538|4536|4536|4535|4538|4536|4536|4535|10026
1731931200000|2024-11-18 12:00:00|4538|4537|4537|4535|4538|4537|4537|4535|3697
1731931500000|2024-11-18 12:05:00|4536|4536|4535|4534|4537|4536|4535|4534|1544
1731931800000|2024-11-18 12:10:00|4534|4533|4533|4531|4534|4533|4532|4531|48999
1731932100000|2024-11-18 12:15:00|4534|4532|4533|4532|4534|4533|4533|4532|1916
1731932400000|2024-11-18 12:20:00|4532|4531|4534|4533|4534|4533|4532|4531|1901
1731932700000|2024-11-18 12:25:00|4533|4531|4534|4533|4534|4533|4532|4531|3244
1731933000000|2024-11-18 12:30:00|4533|4532|4534|4532|4534|4533|4531|4529|25848
1731933300000|2024-11-18 12:35:00|4533|4533|4535|4534|4535|4534|4533|4532|4820
1731933600000|2024-11-18 12:40:00|4534|4533|4531|4530|4535|4534|4531|4530|2514
1731933900000|2024-11-18 12:45:00|4532|4531|4530|4529|4532|4531|4530|4528|5401
1731934200000|2024-11-18 12:50:00|4529|4527|4525|4524|4529|4527|4525|4524|327949
1731934500000|2024-11-18 12:55:00|4524|4523|4524|4523|4525|4524|4524|4523|22100
1731934800000|2024-11-18 13:00:00|4523|4522|4526|4524|4527|4526|4523|4521|4262
1731935100000|2024-11-18 13:05:00|4525|4523|4528|4526|4529|4528|4524|4523|2836
1731935400000|2024-11-18 13:10:00|4529|4527|4528|4526|4530|4528|4526|4525|1957
1731935700000|2024-11-18 13:15:00|4527|4525|4527|4525|4528|4527|4526|4525|991
1731936000000|2024-11-18 13:20:00|4528|4526|4526|4525|4528|4527|4525|4524|2264
1731936300000|2024-11-18 13:25:00|4525|4524|4527|4525|4527|4526|4525|4524|3234
1731936600000|2024-11-18 13:30:00|4528|4526|4528|4527|4529|4528|4528|4526|1623
1731936900000|2024-11-18 13:35:00|4529|4528|4531|4530|4531|4530|4528|4527|2151
1731937200000|2024-11-18 13:40:00|4532|4531|4533|4532|4533|4532|4531|4530|2894
1731937500000|2024-11-18 13:45:00|4534|4531|4533|4531|4534|4533|4532|4530|3470
1731937800000|2024-11-18 13:50:00|4532|4530|4535|4533|4535|4533|4531|4530|5654
1731938100000|2024-11-18 13:55:00|4534|4534|4534|4532|4535|4534|4534|4532|3872
1731938400000|2024-11-18 14:00:00|4533|4533|4532|4530|4533|4533|4532|4530|2670
1731938700000|2024-11-18 14:05:00|4531|4531|4529|4528|4531|4531|4529|4528|2359
1731939000000|2024-11-18 14:10:00|4528|4527|4529|4527|4529|4528|4527|4525|7316
1731939300000|2024-11-18 14:15:00|4530|4528|4531|4529|4532|4531|4530|4528|4542
1731939600000|2024-11-18 14:20:00|4530|4530|4532|4531|4532|4531|4530|4529|2053
1731939900000|2024-11-18 14:25:00|4531|4530|4534|4532|4534|4533|4531|4530|71775
1731940200000|2024-11-18 14:30:00|4536|4533|4536|4534|4544|4543|4535|4533|7877
1731940500000|2024-11-18 14:35:00|4535|4535|4539|4537|4542|4541|4535|4534|10689
1731940800000|2024-11-18 14:40:00|4540|4538|4543|4541|4543|4542|4539|4538|8639
1731941100000|2024-11-18 14:45:00|4542|4540|4544|4543|4544|4543|4539|4538|10008
1731941400000|2024-11-18 14:50:00|4543|4542|4543|4541|4544|4543|4540|4539|7275
1731941700000|2024-11-18 14:55:00|4542|4542|4539|4538|4542|4542|4538|4536|8729
1731942000000|2024-11-18 15:00:00|4538|4537|4540|4538|4542|4541|4538|4536|10901
1731942300000|2024-11-18 15:05:00|4539|4539|4543|4542|4543|4542|4537|4536|12555
1731942600000|2024-11-18 15:10:00|4544|4543|4545|4543|4545|4543|4541|4540|6402
1731942900000|2024-11-18 15:15:00|4544|4542|4543|4542|4546|4545|4542|4541|4782
1731943200000|2024-11-18 15:20:00|4542|4541|4540|4539|4543|4542|4538|4537|6631
1731943500000|2024-11-18 15:25:00|4541|4540|4541|4539|4543|4542|4540|4539|4735
1731943800000|2024-11-18 15:30:00|4540|4538|4542|4541|4542|4541|4539|4538|92644
1731944100000|2024-11-18 15:35:00|4543|4542|4548|4547|4548|4547|4542|4541|4789
1731944400000|2024-11-18 15:40:00|4549|4548|4548|4547|4550|4549|4547|4546|5147
1731944700000|2024-11-18 15:45:00|4549|4546|4553|4552|4553|4552|4549|4546|5505
1731945000000|2024-11-18 15:50:00|4552|4551|4554|4553|4554|4553|4552|4551|6868
1731945300000|2024-11-18 15:55:00|4555|4554|4554|4553|4556|4555|4554|4553|10358
1731945600000|2024-11-18 16:00:00|4555|4554|4554|4553|4558|4557|4554|4553|6402
1731945900000|2024-11-18 16:05:00|4555|4554|4556|4554|4557|4556|4554|4553|7567
1731946200000|2024-11-18 16:10:00|4555|4555|4557|4556|4558|4557|4555|4554|10167
1731946500000|2024-11-18 16:15:00|4556|4555|4553|4552|4556|4555|4552|4551|6062
1731946800000|2024-11-18 16:20:00|4554|4553|4555|4554|4555|4554|4553|4552|3437
1731947100000|2024-11-18 16:25:00|4554|4553|4559|4557|4559|4557|4554|4553|6125
1732003200000|2024-11-19 08:00:00|4555|4554|4549|4547|4556|4554|4549|4547|6088
1732003500000|2024-11-19 08:05:00|4551|4549|4564|4562|4564|4563|4551|4549|4585
1732003800000|2024-11-19 08:10:00|4565|4563|4561|4559|4567|4565|4558|4556|7447
1732004100000|2024-11-19 08:15:00|4560|4558|4560|4559|4564|4563|4560|4558|5135
1732004400000|2024-11-19 08:20:00|4561|4560|4566|4565|4567|4565|4561|4560|5485
1732004700000|2024-11-19 08:25:00|4567|4564|4565|4564|4567|4565|4563|4561|3860
1732005000000|2024-11-19 08:30:00|4566|4563|4562|4560|4566|4563|4559|4558|5060
1732005300000|2024-11-19 08:35:00|4561|4559|4559|4558|4561|4559|4557|4555|4388
1732005600000|2024-11-19 08:40:00|4560|4559|4561|4560|4561|4560|4559|4557|5085
1732005900000|2024-11-19 08:45:00|4562|4559|4562|4560|4563|4561|4559|4558|3816
1732006200000|2024-11-19 08:50:00|4561|4561|4564|4562|4565|4563|4561|4560|6773
1732006500000|2024-11-19 08:55:00|4565|4563|4566|4565|4567|4566|4564|4562|7003
1732006800000|2024-11-19 09:00:00|4567|4566|4569|4568|4571|4570|4565|4564|6916
1732007100000|2024-11-19 09:05:00|4570|4569|4566|4565|4570|4569|4565|4564|5577
1732007400000|2024-11-19 09:10:00|4567|4566|4566|4564|4570|4568|4565|4564|4900
1732007700000|2024-11-19 09:15:00|4565|4565|4560|4559|4567|4565|4560|4559|8380
1732008000000|2024-11-19 09:20:00|4561|4560|4549|4548|4561|4560|4549|4548|6196
1732008300000|2024-11-19 09:25:00|4550|4549|4548|4547|4555|4553|4548|4547|8974
1732008600000|2024-11-19 09:30:00|4549|4548|4552|4551|4553|4552|4547|4546|13157
1732008900000|2024-11-19 09:35:00|4553|4552|4549|4548|4553|4552|4547|4545|3630
1732009200000|2024-11-19 09:40:00|4550|4547|4544|4543|4550|4548|4544|4543|4246
1732009500000|2024-11-19 09:45:00|4545|4544|4545|4544|4546|4545|4544|4543|3951
1732009800000|2024-11-19 09:50:00|4544|4543|4546|4545|4547|4546|4544|4543|2021
1732010100000|2024-11-19 09:55:00|4547|4546|4548|4547|4548|4547|4546|4545|3813
1732010400000|2024-11-19 10:00:00|4549|4548|4546|4545|4549|4548|4546|4545|2490
1732010700000|2024-11-19 10:05:00|4547|4546|4549|4548|4550|4549|4546|4546|6310
1732011000000|2024-11-19 10:10:00|4548|4547|4547|4546|4548|4547|4546|4545|5610
1732011300000|2024-11-19 10:15:00|4546|4545|4546|4545|4548|4547|4544|4543|10157
1732011600000|2024-11-19 10:20:00|4547|4546|4544|4543|4549|4548|4544|4543|5416
1732011900000|2024-11-19 10:25:00|4545|4544|4541|4540|4545|4544|4541|4540|14536
1732012200000|2024-11-19 10:30:00|4542|4541|4542|4541|4543|4542|4538|4537|7106
1732012500000|2024-11-19 10:35:00|4541|4540|4542|4541|4543|4542|4541|4540|4608
1732012800000|2024-11-19 10:40:00|4541|4540|4540|4539|4542|4541|4540|4539|3892
1732013100000|2024-11-19 10:45:00|4541|4540|4545|4544|4545|4544|4540|4539|2615
1732013400000|2024-11-19 10:50:00|4544|4543|4543|4542|4545|4544|4543|4542|26628
1732013700000|2024-11-19 10:55:00|4544|4543|4542|4541|4545|4544|4541|4539|6270
1732014000000|2024-11-19 11:00:00|4543|4542|4544|4543|4545|4544|4542|4541|7519
1732014300000|2024-11-19 11:05:00|4545|4544|4541|4540|4545|4544|4541|4540|4458
1732014600000|2024-11-19 11:10:00|4540|4539|4541|4539|4541|4539|4539|4538|2340
1732014900000|2024-11-19 11:15:00|4540|4540|4537|4535|4541|4540|4537|4535|5995
1732015200000|2024-11-19 11:20:00|4536|4534|4533|4532|4536|4534|4532|4531|3391
1732015500000|2024-11-19 11:25:00|4534|4531|4534|4533|4535|4534|4533|4531|3506
1732015800000|2024-11-19 11:30:00|4535|4534|4536|4535|4537|4536|4535|4534|2919
1732016100000|2024-11-19 11:35:00|4535|4534|4537|4536|4537|4536|4535|4534|1984
1732016400000|2024-11-19 11:40:00|4536|4535|4536|4535|4537|4536|4536|4534|2705
1732016700000|2024-11-19 11:45:00|4537||4536||4537||4536||6821
1732017000000|2024-11-19 11:50:00|4537|4536|4538|4536|4538|4537|4535|4534|19586
1732017300000|2024-11-19 11:55:00|4537|4537|4539|4538|4539|4538|4537|4536|6653
1732017600000|2024-11-19 12:00:00|4540|4539|4546|4544|4546|4545|4540|4539|3479
1732017900000|2024-11-19 12:05:00|4545|4543|4546|4545|4546|4545|4545|4543|1203
1732018200000|2024-11-19 12:10:00|4547|4546|4548|4546|4548|4547|4546|4545|3260
1732018500000|2024-11-19 12:15:00|4549|4547|4546|4545|4549|4547|4546|4545|3425
1732018800000|2024-11-19 12:20:00|4548|4544|4552|4551|4552|4551|4548|4544|2602
1732019100000|2024-11-19 12:25:00|4551|4550|4550|4549|4552|4551|4549|4548|6673
1732019400000|2024-11-19 12:30:00|4549|4548|4549|4548|4550|4548|4548|4547|4617
1732019700000|2024-11-19 12:35:00|4548|4547|4548|4547|4549|4548|4548|4547|2479
1732020000000|2024-11-19 12:40:00|4549|4548|4549|4548|4549|4548|4549|4548|1948
1732020300000|2024-11-19 12:45:00|4548|4547|4549|4548|4549|4548|4548|4547|4915
1732020600000|2024-11-19 12:50:00|4548|4547|4548|4547|4548|4547|4546|4545|7178
1732020900000|2024-11-19 12:55:00|4546|4545|4545|4544|4546|4545|4545|4544|4207
1732021200000|2024-11-19 13:00:00|4544|4543|4542|4541|4545|4544|4542|4541|4376
1732021500000|2024-11-19 13:05:00|4543|4542|4543|4542|4543|4542|4541|4540|4168
1732021800000|2024-11-19 13:10:00|4544|4543|4543|4541|4544|4543|4541|4540|5592
1732022100000|2024-11-19 13:15:00|4542|4542|4542|4541|4544|4543|4542|4541|4848
1732022400000|2024-11-19 13:20:00|4543|4542|4543|4542|4543|4542|4542|4541|3888
1732022700000|2024-11-19 13:25:00|4544|4543|4544|4543|4545|4544|4544|4543|6866
1732023000000|2024-11-19 13:30:00|4543|4542|4544|4543|4545|4543|4543|4542|2641
1732023300000|2024-11-19 13:35:00|4545|4544|4549|4548|4549|4548|4545|4544|5439
1732023600000|2024-11-19 13:40:00|4548|4547|4548|4547|4549|4548|4548|4547|3922
1732023900000|2024-11-19 13:45:00|4550|4549|4547|4546|4550|4549|4547|4546|5897
1732024200000|2024-11-19 13:50:00|4548|4547|4544|4543|4548|4547|4544|4543|4516
1732024500000|2024-11-19 13:55:00|4543|4542|4540|4539|4544|4542|4540|4539|4465
1732024800000|2024-11-19 14:00:00|4539|4538|4538|4537|4540|4539|4538|4537|3672
1732025100000|2024-11-19 14:05:00|4537|4536|4543|4541|4547|4546|4535|4534|32081
1732025400000|2024-11-19 14:10:00|4542|4542|4542|4540|4543|4542|4539|4538|4581
1732025700000|2024-11-19 14:15:00|4541|4541|4542|4541|4543|4542|4541|4540|3238
1732026000000|2024-11-19 14:20:00|4541|4540|4540|4539|4543|4541|4539|4537|4372
1732026300000|2024-11-19 14:25:00|4539|4538|4540|4539|4540|4539|4538|4537|7397
1732026600000|2024-11-19 14:30:00|4543|4542|4552|4551|4554|4553|4543|4542|19111
1732026900000|2024-11-19 14:35:00|4551|4550|4548|4547|4553|4552|4548|4546|9163
1732027200000|2024-11-19 14:40:00|4547|4546|4546|4545|4549|4547|4544|4543|9756
1732027500000|2024-11-19 14:45:00|4545|4544|4543|4542|4549|4548|4541|4540|12874
1732027800000|2024-11-19 14:50:00|4544|4543|4546|4545|4549|4548|4544|4543|14837
1732028100000|2024-11-19 14:55:00|4547|4546|4545|4543|4548|4546|4543|4542|11432
1732028400000|2024-11-19 15:00:00|4546|4545|4548|4547|4549|4548|4543|4542|14434
1732028700000|2024-11-19 15:05:00|4549|4548|4548|4547|4550|4549|4546|4545|17088
1732029000000|2024-11-19 15:10:00|4549|4548|4545|4544|4550|4549|4545|4543|9707
1732029300000|2024-11-19 15:15:00|4544|4543|4543|4541|4544|4543|4540|4539|17284
1732029600000|2024-11-19 15:20:00|4542|4540|4541|4540|4542|4541|4540|4538|5233
1732029900000|2024-11-19 15:25:00|4542|4541|4543|4542|4543|4542|4541|4540|9729
1732030200000|2024-11-19 15:30:00|4544|4543|4545|4543|4546|4545|4541|4540|12506
1732030500000|2024-11-19 15:35:00|4544|4544|4546|4545|4549|4547|4544|4543|13062
1732030800000|2024-11-19 15:40:00|4545|4544|4545|4544|4546|4545|4544|4542|16012
1732031100000|2024-11-19 15:45:00|4546|4545|4545|4543|4547|4546|4544|4543|7992
1732031400000|2024-11-19 15:50:00|4544|4544|4544|4543|4546|4545|4544|4543|12208
1732031700000|2024-11-19 15:55:00|4545|4544|4544|4542|4545|4544|4541|4540|17602
1732032000000|2024-11-19 16:00:00|4543|4543|4544|4543|4544|4543|4541|4540|12371
1732032300000|2024-11-19 16:05:00|4545|4544|4547|4546|4548|4547|4544|4543|24269
1732032600000|2024-11-19 16:10:00|4546|4545|4550|4549|4550|4549|4545|4544|6726
1732032900000|2024-11-19 16:15:00|4551|4550|4551|4550|4552|4551|4550|4549|9703
1732033200000|2024-11-19 16:20:00|4550|4549|4551|4550|4551|4550|4550|4549|9880
1732033500000|2024-11-19 16:25:00|4552|4551|4557|4556|4557|4556|4552|4551|9253
1732089600000|2024-11-20 08:00:00|4556|4552|4541|4539|4557|4555|4540|4538|44903
1732089900000|2024-11-20 08:05:00|4542|4540|4545|4543|4545|4543|4539|4537|7336
1732090200000|2024-11-20 08:10:00|4544|4544|4541|4540|4545|4544|4541|4540|10980
1732090500000|2024-11-20 08:15:00|4539|4537|4543|4542|4545|4544|4539|4537|6664
1732090800000|2024-11-20 08:20:00|4542|4540|4546|4544|4546|4544|4542|4540|4906
1732091100000|2024-11-20 08:25:00|4545|4543|4545|4543|4546|4545|4542|4540|5884
1732091400000|2024-11-20 08:30:00|4546|4544|4547|4545|4548|4546|4545|4544|4409
1732091700000|2024-11-20 08:35:00|4546|4546|4546|4545|4546|4546|4544|4542|7043
1732092000000|2024-11-20 08:40:00|4545|4543|4549|4547|4549|4547|4544|4543|3922
1732092300000|2024-11-20 08:45:00|4548|4546|4546|4545|4549|4547|4546|4545|660
1732092600000|2024-11-20 08:50:00|4547|4546|4546|4545|4549|4548|4546|4545|3799
1732092900000|2024-11-20 08:55:00|4547|4544|4546|4544|4548|4547|4546|4544|7939
1732093200000|2024-11-20 09:00:00|4545|4545|4543|4542|4547|4545|4543|4542|6227
1732093500000|2024-11-20 09:05:00|4539|4538|4540|4538|4540|4539|4538|4537|2629
1732093800000|2024-11-20 09:10:00|4539|4540|4537|4536|4541|4540|4536|4534|2015
1732094100000|2024-11-20 09:15:00|4536|4535|4534|4532|4537|4536|4533|4532|3228
1732094400000|2024-11-20 09:20:00|4533|4533|4538|4537|4538|4537|4533|4532|3032
1732094700000|2024-11-20 09:25:00|4537|4536|4540|4539|4540|4539|4537|4536|2208
1732095000000|2024-11-20 09:30:00|4542|4541|4538|4536|4542|4541|4538|4536|3663
1732095300000|2024-11-20 09:35:00|4537|4535|4540|4539|4541|4540|4536|4535|3825
1732095600000|2024-11-20 09:40:00|4539|4538|4538|4536|4540|4538|4537|4536|2285
1732095900000|2024-11-20 09:45:00|4537|4537|4539|4538|4540|4538|4537|4536|4249
1732096200000|2024-11-20 09:50:00|4538|4537|4539|4537|4539|4537|4538|4537|2859
1732096500000|2024-11-20 09:55:00|4538|4536|4541|4539|4541|4540|4536|4535|3069
1732096800000|2024-11-20 10:00:00|4540|4540|4538|4537|4542|4541|4538|4537|2666
1732097100000|2024-11-20 10:05:00|4537|4536|4536|4534|4538|4537|4534|4533|4239
1732097400000|2024-11-20 10:10:00|4535|4535|4536|4535|4537|4535|4535|4534|1450
1732097700000|2024-11-20 10:15:00|4537|4536|4536|4534|4538|4537|4535|4534|1628
1732098000000|2024-11-20 10:20:00|4535|4533|4535|4534|4536|4534|4534|4533|1973
1732098300000|2024-11-20 10:25:00|4536|4535|4537|4536|4538|4537|4534|4533|6342
1732098600000|2024-11-20 10:30:00|4539|4535|4540|4539|4540|4539|4536|4535|4456
1732098900000|2024-11-20 10:35:00|4539|4538|4543|4541|4543|4542|4539|4537|6020
1732099200000|2024-11-20 10:40:00|4542|4542|4542|4540|4544|4543|4541|4540|2092
1732099500000|2024-11-20 10:45:00|4541|4539|4539|4538|4542|4539|4539|4538|6316
1732099800000|2024-11-20 10:50:00|4540|4537|4540|4538|4541|4539|4539|4537|2816
1732100100000|2024-11-20 10:55:00|4539|4537|4538|4536|4539|4537|4537|4536|3944
1732100400000|2024-11-20 11:00:00|4537|4535|4538|4536|4538|4537|4536|4535|3503
1732100700000|2024-11-20 11:05:00|4537|4537|4540|4538|4540|4539|4537|4537|3027
1732101000000|2024-11-20 11:10:00|4539|4537|4538|4537|4539|4538|4537|4536|4216
1732101300000|2024-11-20 11:15:00|4539|4538|4541|4540|4541|4540|4538|4538|2334
1732101600000|2024-11-20 11:20:00|4540|4539|4541|4539|4541|4540|4540|4539|1885
1732101900000|2024-11-20 11:25:00|4540|4538|4540|4539|4540|4539|4539|4538|794
1732102200000|2024-11-20 11:30:00|4539|4538|4540|4539|4540|4539|4538|4537|3618
1732102500000|2024-11-20 11:35:00|4541|4540|4538|4537|4541|4540|4538|4537|5430
1732102800000|2024-11-20 11:40:00|4537|4536|4539|4538|4540|4538|4537|4536|5492
1732103100000|2024-11-20 11:45:00|4538|4537|4539|4538|4540|4538|4538|4537|6405
1732103400000|2024-11-20 11:50:00|4540|4537|4540|4539|4540|4539|4538|4537|1943
1732103700000|2024-11-20 11:55:00|4539|4538|4539|4538|4540|4538|4539|4538|3318
1732104000000|2024-11-20 12:00:00|4538|4537|4531|4530|4538|4537|4531|4530|12712
1732104300000|2024-11-20 12:05:00|4532|4529|4534|4532|4534|4533|4530|4529|3540
1732104600000|2024-11-20 12:10:00|4533|4531|4533|4532|4534|4533|4533|4531|2594
1732104900000|2024-11-20 12:15:00|4534|4533|4532|4531|4535|4534|4532|4531|2588
1732105200000|2024-11-20 12:20:00|4531|4530|4534|4533|4534|4533|4531|4530|6148
1732105500000|2024-11-20 12:25:00|4533|4532|4536|4535|4537|4536|4533|4532|5587
1732105800000|2024-11-20 12:30:00|4537|4536|4538|4537|4538|4537|4536|4535|3391
1732106100000|2024-11-20 12:35:00|4537|4536|4538|4537|4539|4538|4537|4536|1796
1732106400000|2024-11-20 12:40:00|4539|4538|4541|4540|4541|4540|4538|4538|1891
1732106700000|2024-11-20 12:45:00|4540|4539|4540|4539|4542|4540|4540|4539|1180
1732107000000|2024-11-20 12:50:00|4541|4538|4541|4540|4542|4540|4539|4538|1010
1732107300000|2024-11-20 12:55:00|4540|4539|4541|4539|4541|4540|4540|4539|1822
1732107600000|2024-11-20 13:00:00|4540|4538|4543|4541|4543|4542|4540|4538|1141
1732107900000|2024-11-20 13:05:00|4544|4542|4545|4543|4545|4543|4544|4542|1146
1732108200000|2024-11-20 13:10:00|4546|4545|4544|4543|4549|4547|4544|4543|4251
1732108500000|2024-11-20 13:15:00|4543|4542|4545|4544|4546|4544|4543|4542|2410
1732108800000|2024-11-20 13:20:00|4544|4543|4544|4542|4545|4543|4543|4542|4104
1732109100000|2024-11-20 13:25:00|4543|4543|4544|4543|4544|4543|4542|4541|3866
1732109400000|2024-11-20 13:30:00|4545|4544|4546|4545|4546|4545|4544|4543|5856
1732109700000|2024-11-20 13:35:00|4547|4546|4549|4548|4550|4549|4546|4546|5292
1732110000000|2024-11-20 13:40:00|4550|4549|4548|4546|4550|4549|4547|4546|5590
1732110300000|2024-11-20 13:45:00|4549|4547|4550|4548|4550|4548|4546|4544|6552
1732110600000|2024-11-20 13:50:00|4549|4546|4546|4545|4550|4547|4546|4545|3832
1732110900000|2024-11-20 13:55:00|4547|4546|4546|4545|4547|4546|4544|4542|9184
1732111200000|2024-11-20 14:00:00|4547|4546|4545|4543|4547|4546|4544|4543|5044
1732111500000|2024-11-20 14:05:00|4544|4542|4546|4545|4547|4545|4543|4542|5909
1732111800000|2024-11-20 14:10:00|4545|4544|4544|4542|4546|4544|4542|4541|17213
1732112100000|2024-11-20 14:15:00|4545|4543|4544|4542|4546|4544|4542|4541|4715
1732112400000|2024-11-20 14:20:00|4543|4543|4540|4538|4544|4543|4539|4538|8048
1732112700000|2024-11-20 14:25:00|4542|4539|4541|4539|4542|4541|4539|4537|7261
1732113000000|2024-11-20 14:30:00|4540|4542|4541|4539|4543|4542|4536|4535|17742
1732113300000|2024-11-20 14:35:00|4542|4540|4536|4535|4542|4540|4533|4532|11993
1732113600000|2024-11-20 14:40:00|4537|4536|4531|4530|4537|4536|4531|4530|3374
1732113900000|2024-11-20 14:45:00|4530|4529|4533|4532|4536|4535|4530|4529|11977
1732114200000|2024-11-20 14:50:00|4532|4531|4533|4531|4535|4534|4531|4530|9348
1732114500000|2024-11-20 14:55:00|4532|4532|4534|4533|4536|4535|4532|4531|14308
1732114800000|2024-11-20 15:00:00|4535|4532|4537|4536|4538|4537|4534|4532|9725
1732115100000|2024-11-20 15:05:00|4538|4537|4536|4535|4539|4538|4535|4534|5955
1732115400000|2024-11-20 15:10:00|4537|4536|4535|4534|4539|4538|4534|4533|10538
1732115700000|2024-11-20 15:15:00|4534|4533|4535|4533|4537|4535|4533|4532|11314
1732116000000|2024-11-20 15:20:00|4534|4532|4534|4533|4536|4535|4532|4531|8316
1732116300000|2024-11-20 15:25:00|4533|4532|4536|4534|4536|4534|4533|4532|5052
1732116600000|2024-11-20 15:30:00|4537|4535|4537|4536|4538|4537|4536|4535|10202
1732116900000|2024-11-20 15:35:00|4536|4535|4537|4536|4538|4537|4536|4535|3886
1732117200000|2024-11-20 15:40:00|4538|4537|4534|4533|4538|4537|4533|4532|5570
1732117500000|2024-11-20 15:45:00|4533|4532|4532|4531|4534|4532|4531|4530|2387
1732117800000|2024-11-20 15:50:00|4533|4532|4538|4536|4539|4537|4531|4530|13099
1732118100000|2024-11-20 15:55:00|4537|4537|4539|4537|4540|4539|4537|4536|8347
1732118400000|2024-11-20 16:00:00|4538|4536|4536|4535|4538|4536|4535|4534|12870
1732118700000|2024-11-20 16:05:00|4537|4536|4539|4538|4541|4540|4537|4536|17553
1732119000000|2024-11-20 16:10:00|4540|4538|4536|4534|4540|4538|4534|4532|1694
1732119300000|2024-11-20 16:15:00|4537|4535|4541|4539|4542|4540|4536|4534|1581
1732119600000|2024-11-20 16:20:00|4540|4538|4544|4542|4545|4543|4540|4538|417
1732119900000|2024-11-20 16:25:00|4545|4543|4541|4538|4545|4543|4539|4536|2134
1732176000000|2024-11-21 08:00:00|4538|4530|4541|4539|4544|4542|4533|4529|30707
1732176300000|2024-11-21 08:05:00|4539|4537|4550|4548|4550|4549|4537|4536|11212
1732176600000|2024-11-21 08:10:00|4549|4549|4545|4544|4549|4549|4545|4544|4081
1732176900000|2024-11-21 08:15:00|4547|4546|4548|4546|4549|4548|4545|4543|1221644
1732177200000|2024-11-21 08:20:00|4547|4545|4534|4532|4548|4545|4534|4532|10162
1732177500000|2024-11-21 08:25:00|4533|4531|4533|4531|4537|4536|4532|4531|9538
1732177800000|2024-11-21 08:30:00|4532|4530|4521|4518|4532|4530|4520|4518|6003
1732178100000|2024-11-21 08:35:00|4524|4522|4522|4520|4525|4523|4522|4520|3477
1732178400000|2024-11-21 08:40:00|4521|4521|4520|4518|4523|4521|4519|4518|6003
1732178700000|2024-11-21 08:45:00|4521|4519|4520|4519|4524|4523|4520|4519|8370
1732179000000|2024-11-21 08:50:00|4521|4518|4524|4522|4524|4522|4518|4517|3006
1732179300000|2024-11-21 08:55:00|4523|4521|4523|4521|4523|4522|4519|4518|4464
1732179600000|2024-11-21 09:00:00|4522|4520|4518|4517|4523|4521|4518|4516|5892
1732179900000|2024-11-21 09:05:00|4519|4518|4516|4515|4520|4518|4515|4513|3007
1732180200000|2024-11-21 09:10:00|4515|4513|4523|4522|4524|4522|4515|4513|11742
1732180500000|2024-11-21 09:15:00|4524|4523|4523|4521|4527|4526|4522|4520|9189
1732180800000|2024-11-21 09:20:00|4524|4522|4515|4514|4524|4522|4515|4514|5535
1732181100000|2024-11-21 09:25:00|4516|4515|4516|4514|4521|4519|4515|4514|7082
1732181400000|2024-11-21 09:30:00|4515|4515|4519|4518|4520|4518|4515|4515|6820
1732181700000|2024-11-21 09:35:00|4517|4516|4517|4516|4518|4517|4515|4514|9756
1732182000000|2024-11-21 09:40:00|4516|4515|4520|4518|4522|4521|4516|4515|2103
1732182300000|2024-11-21 09:45:00|4519|4519|4520|4518|4523|4521|4519|4518|6666
1732182600000|2024-11-21 09:50:00|4519|4519|4519|4518|4520|4519|4517|4516|13859
1732182900000|2024-11-21 09:55:00|4520|4519|4523|4522|4525|4523|4520|4519|3888
1732183200000|2024-11-21 10:00:00|4524|4521|4521|4520|4524|4522|4521|4520|3166
1732183500000|2024-11-21 10:05:00|4522|4521|4523|4522|4524|4523|4522|4521|2061
1732183800000|2024-11-21 10:10:00|4524|4523|4522|4521|4525|4523|4522|4521|3129
1732184100000|2024-11-21 10:15:00|4523|4522|4524|4523|4524|4523|4523|4522|1901
1732184400000|2024-11-21 10:20:00|4525|4524|4523|4522|4525|4524|4522|4520|3743
1732184700000|2024-11-21 10:25:00|4522|4521|4523|4522|4523|4522|4522|4521|803
1732185000000|2024-11-21 10:30:00|4525|4523|4523|4522|4525|4524|4523|4522|1928
1732185300000|2024-11-21 10:35:00|4524|4523|4526|4525|4528|4526|4524|4523|4127
1732185600000|2024-11-21 10:40:00|4527|4526|4527|4525|4528|4527|4525|4524|3735
1732185900000|2024-11-21 10:45:00|4526|4526|4524|4523|4526|4526|4524|4523|4988
1732186200000|2024-11-21 10:50:00|4525|4524|4524|4523|4526|4525|4524|4523|4272
1732186500000|2024-11-21 10:55:00|4523|4522|4525|4524|4526|4524|4523|4522|9186
1732186800000|2024-11-21 11:00:00|4526|4525|4524|4523|4527|4526|4524|4523|2223
1732187100000|2024-11-21 11:05:00|4525|4524|4529|4528|4529|4528|4524|4523|5884
1732187400000|2024-11-21 11:10:00|4528|4527|4531|4530|4531|4530|4528|4527|3159
1732187700000|2024-11-21 11:15:00|4530|4529|4531|4530|4532|4531|4529|4527|6766
1732188000000|2024-11-21 11:20:00|4532|4531|4530|4529|4532|4531|4530|4529|1943
1732188300000|2024-11-21 11:25:00|4529|4528|4531|4529|4531|4530|4528|4527|1676
1732188600000|2024-11-21 11:30:00|4530|4530|4531|4530|4533|4531|4530|4529|3672
1732188900000|2024-11-21 11:35:00|4530|4529|4530|4528|4531|4530|4526|4525|2333
1732189200000|2024-11-21 11:40:00|4529|4529|4529|4528|4529|4529|4528|4527|2873
1732189500000|2024-11-21 11:45:00|4528|4527|4526|4525|4528|4527|4525|4524|2762
1732189800000|2024-11-21 11:50:00|4525|4524|4525|4523|4528|4526|4524|4523|4373
1732190100000|2024-11-21 11:55:00|4524|4522|4524|4523|4525|4524|4523|4522|2462
1732190400000|2024-11-21 12:00:00|4525|4522|4523|4521|4525|4523|4520|4519|3483
1732190700000|2024-11-21 12:05:00|4522|4522|4524|4523|4526|4524|4522|4521|984
1732191000000|2024-11-21 12:10:00|4525|4524|4523|4522|4525|4524|4523|4522|1938
1732191300000|2024-11-21 12:15:00|4524|4523|4527|4526|4527|4526|4524|4523|2300
1732191600000|2024-11-21 12:20:00|4528|4527|4528|4527|4528|4527|4527|4526|1669
1732191900000|2024-11-21 12:25:00|4527|4526|4527|4526|4527|4526|4527|4526|1254
1732192200000|2024-11-21 12:30:00|4528|4527|4526|4525|4530|4528|4526|4525|8414
1732192500000|2024-11-21 12:35:00|4527|4526|4526|4525|4527|4526|4524|4523|4567
1732192800000|2024-11-21 12:40:00|4525|4524|4526|4525|4528|4526|4525|4524|2663
1732193100000|2024-11-21 12:45:00|4525|4524|4525|4524|4526|4525|4524|4523|3726
1732193400000|2024-11-21 12:50:00|4524|4523|4523|4522|4524|4523|4522|4521|3736
1732193700000|2024-11-21 12:55:00|4522|4521|4522|4520|4523|4521|4521|4520|2548
1732194000000|2024-11-21 13:00:00|4523|4521|4521|4520|4523|4522|4521|4520|2521
1732194300000|2024-11-21 13:05:00|4522|4521|4522|4521|4523|4522|4521|4521|1620
1732194600000|2024-11-21 13:10:00|4523|4522|4527|4525|4527|4525|4523|4522|1330
1732194900000|2024-11-21 13:15:00|4528|4526|4529|4528|4529|4528|4526|4525|3121
1732195200000|2024-11-21 13:20:00|4528|4527|4526|4525|4528|4527|4526|4525|1493
1732195500000|2024-11-21 13:25:00|4525|4524|4525|4524|4526|4524|4524|4523|3079
1732195800000|2024-11-21 13:30:00|4526|4523|4529|4527|4529|4527|4525|4523|3741
1732196100000|2024-11-21 13:35:00|4530|4528|4531|4530|4531|4530|4528|4527|26807
1732196400000|2024-11-21 13:40:00|4532|4531|4533|4532|4533|4532|4531|4531|8782
1732196700000|2024-11-21 13:45:00|4532|4531|4530|4529|4532|4531|4528|4527|3602
1732197000000|2024-11-21 13:50:00|4531|4528|4528|4527|4531|4529|4527|4526|8556
1732197300000|2024-11-21 13:55:00|4529|4528|4529|4528|4530|4529|4528|4528|5045
1732197600000|2024-11-21 14:00:00|4527|4526|4527|4526|4528|4527|4526|4525|6416
1732197900000|2024-11-21 14:05:00|4525|4524|4525|4523|4527|4525|4524|4522|5765
1732198200000|2024-11-21 14:10:00|4526|4524|4526|4525|4527|4526|4525|4524|8384
1732198500000|2024-11-21 14:15:00|4527|4524|4526|4524|4528|4526|4526|4524|3633
1732198800000|2024-11-21 14:20:00|4527|4525|4527|4526|4528|4527|4526|4525|7525
1732199100000|2024-11-21 14:25:00|4528|4527|4524|4523|4530|4528|4524|4523|47575
1732199400000|2024-11-21 14:30:00|4526|4525|4529|4527|4529|4528|4523|4522|19488
1732199700000|2024-11-21 14:35:00|4528|4526|4526|4524|4528|4527|4522|4521|10119
1732200000000|2024-11-21 14:40:00|4527|4525|4528|4527|4529|4528|4526|4525|13105
1732200300000|2024-11-21 14:45:00|4529|4528|4533|4532|4533|4532|4527|4526|10416
1732200600000|2024-11-21 14:50:00|4534|4533|4532|4531|4535|4534|4531|4529|7817
1732200900000|2024-11-21 14:55:00|4533|4532|4532|4531|4533|4532|4532|4531|7100
1732201200000|2024-11-21 15:00:00|4531|4530|4532|4531|4533|4532|4529|4527|7739
1732201500000|2024-11-21 15:05:00|4533|4532|4533|4532|4533|4532|4530|4529|14766
1732201800000|2024-11-21 15:10:00|4534|4533|4540|4539|4542|4541|4533|4532|20180
1732202100000|2024-11-21 15:15:00|4539|4538|4540|4539|4542|4540|4538|4537|6926
1732202400000|2024-11-21 15:20:00|4539|4538|4541|4540|4542|4541|4539|4538|4724
1732202700000|2024-11-21 15:25:00|4542|4541|4546|4545|4546|4545|4542|4541|4339
1732203000000|2024-11-21 15:30:00|4547|4546|4546|4544|4549|4548|4546|4544|5758
1732203300000|2024-11-21 15:35:00|4545|4545|4545|4544|4548|4547|4545|4543|4523
1732203600000|2024-11-21 15:40:00|4546|4545|4544|4543|4549|4548|4544|4543|5923
1732203900000|2024-11-21 15:45:00|4543|4542|4547|4546|4548|4547|4543|4542|5715
1732204200000|2024-11-21 15:50:00|4546|4545|4549|4547|4549|4548|4546|4545|15201
1732204500000|2024-11-21 15:55:00|4550|4548|4550|4549|4552|4551|4549|4548|9978
1732204800000|2024-11-21 16:00:00|4551|4550|4546|4545|4551|4550|4546|4545|9571
1732205100000|2024-11-21 16:05:00|4547|4546|4544|4543|4547|4546|4544|4543|8812
1732205400000|2024-11-21 16:10:00|4545|4544|4548|4547|4549|4548|4544|4543|9460
1732205700000|2024-11-21 16:15:00|4547|4546|4546|4544|4549|4547|4544|4543|10268
1732206000000|2024-11-21 16:20:00|4545|4545|4548|4546|4548|4547|4545|4544|12348
1732206300000|2024-11-21 16:25:00|4547|4545|4547|4545|4547|4545|4544|4543|9060
1732262400000|2024-11-22 08:00:00|4565|4561|4568|4567|4569|4568|4561|4558|4175
1732262700000|2024-11-22 08:05:00|4569|4566|4570|4569|4575|4573|4568|4566|2942
1732263000000|2024-11-22 08:10:00|4569|4568|4571|4569|4572|4570|4561|4560|7194
1732263300000|2024-11-22 08:15:00|4569|4567|4569|4567|4574|4573|4568|4567|8074
1732263600000|2024-11-22 08:20:00|4570|4568|4572|4570|4572|4570|4569|4567|2703
1732263900000|2024-11-22 08:25:00|4571|4569|4573|4571|4573|4571|4570|4569|1645
1732264200000|2024-11-22 08:30:00|4572|4570|4571|4570|4573|4572|4570|4569|4149
1732264500000|2024-11-22 08:35:00|4570|4569|4571|4569|4572|4570|4569|4568|2811
1732264800000|2024-11-22 08:40:00|4572|4570|4573|4571|4574|4572|4572|4570|3265
1732265100000|2024-11-22 08:45:00|4574|4572|4571|4569|4574|4572|4571|4569|1436
1732265400000|2024-11-22 08:50:00|4570|4570|4573|4572|4573|4572|4570|4569|2700
1732265700000|2024-11-22 08:55:00|4572|4571|4575|4574|4575|4574|4572|4571|3921
1732266000000|2024-11-22 09:00:00|4577|4576|4580|4579|4581|4579|4576|4575|5886
1732266300000|2024-11-22 09:05:00|4578|4578|4580|4578|4582|4581|4574|4572|10366
1732266600000|2024-11-22 09:10:00|4579|4577|4576|4574|4580|4578|4576|4574|10525
1732266900000|2024-11-22 09:15:00|4577|4575|4585|4583|4587|4585|4577|4575|7787
1732267200000|2024-11-22 09:20:00|4584|4582|4582|4580|4586|4585|4580|4579|7322
1732267500000|2024-11-22 09:25:00|4581|4579|4571|4570|4581|4580|4569|4568|7772
1732267800000|2024-11-22 09:30:00|4576|4575|4573|4572|4581|4580|4573|4572|9295
1732268100000|2024-11-22 09:35:00|4575|4573|4575|4573|4575|4574|4573|4571|5653
1732268400000|2024-11-22 09:40:00|4576|4574|4576|4574|4578|4576|4574|4573|3357
1732268700000|2024-11-22 09:45:00|4579|4575|4583|4581|4585|4583|4579|4575|5177
1732269000000|2024-11-22 09:50:00|4582|4582|4586|4585|4588|4586|4582|4580|15547
1732269300000|2024-11-22 09:55:00|4588|4586|4586|4585|4590|4589|4586|4585|9859
1732269600000|2024-11-22 10:00:00|4584|4583|4595|4594|4595|4594|4582|4581|6833
1732269900000|2024-11-22 10:05:00|4594|4593|4595|4594|4598|4597|4594|4593|6409
1732270200000|2024-11-22 10:10:00|4594|4593|4596|4594|4597|4596|4590|4588|7841
1732270500000|2024-11-22 10:15:00|4597|4595|4601|4600|4601|4600|4595|4593|11238
1732270800000|2024-11-22 10:20:00|4602|4599|4601|4600|4602|4601|4600|4599|6997
1732271100000|2024-11-22 10:25:00|4602|4599|4601|4599|4603|4601|4601|4599|3512
1732271400000|2024-11-22 10:30:00|4600|4600|4606|4604|4610|4609|4600|4599|6943
1732271700000|2024-11-22 10:35:00|4605|4603|4606|4604|4608|4606|4604|4603|1874
1732272000000|2024-11-22 10:40:00|4605|4603|4601|4600|4605|4603|4601|4600|4200
1732272300000|2024-11-22 10:45:00|4602|4601|4605|4603|4605|4604|4601|4599|4974
1732272600000|2024-11-22 10:50:00|4607|4604|4606|4605|4608|4606|4605|4603|2583
1732272900000|2024-11-22 10:55:00|4605|4604|4603|4602|4606|4605|4602|4601|5289
1732273200000|2024-11-22 11:00:00|4604|4603|4605|4604|4607|4605|4601|4600|2377
1732273500000|2024-11-22 11:05:00|4606|4605|4607|4605|4608|4607|4606|4604|2499
1732273800000|2024-11-22 11:10:00|4606|4604|4601|4600|4606|4605|4601|4600|3843
1732274100000|2024-11-22 11:15:00|4602|4601|4604|4603|4604|4603|4601|4600|1886
1732274400000|2024-11-22 11:20:00|4603|4602|4603|4601|4604|4602|4602|4601|1038
1732274700000|2024-11-22 11:25:00|4602|4602|4603|4601|4603|4602|4600|4599|2772
1732275000000|2024-11-22 11:30:00|4602|4602|4602|4601|4605|4604|4602|4600|4100
1732275300000|2024-11-22 11:35:00|4601|4600|4601|4600|4602|4601|4601|4600|3062
1732275600000|2024-11-22 11:40:00|4602|4601|4605|4603|4607|4606|4602|4601|2556
1732275900000|2024-11-22 11:45:00|4604|4602|4603|4602|4604|4603|4603|4601|1747
1732276200000|2024-11-22 11:50:00|4604|4601|4606|4605|4606|4605|4603|4601|7056
1732276500000|2024-11-22 11:55:00|4607|4604|4604|4603|4608|4606|4603|4602|2540
1732276800000|2024-11-22 12:00:00|4605|4604|4604|4602|4606|4605|4604|4602|1486
1732277100000|2024-11-22 12:05:00|4603|4603|4603|4601|4603|4603|4602|4600|1969
1732277400000|2024-11-22 12:10:00|4604|4602|4603|4602|4604|4603|4603|4601|1630
1732277700000|2024-11-22 12:15:00|4604|4603|4604|4602|4604|4603|4603|4602|628
1732278000000|2024-11-22 12:20:00|4603|4603|4606|4604|4606|4605|4603|4603|1281
1732278300000|2024-11-22 12:25:00|4605|4605|4606|4604|4606|4605|4605|4604|1332
1732278600000|2024-11-22 12:30:00|4605|4605|4605|4604|4607|4606|4605|4603|1715
1732278900000|2024-11-22 12:35:00|4606|4605|4610|4609|4610|4609|4606|4604|1141
1732279200000|2024-11-22 12:40:00|4611|4610|4613|4612|4613|4612|4610|4608|3784
1732279500000|2024-11-22 12:45:00|4614|4613|4612|4611|4614|4613|4611|4610|1835
1732279800000|2024-11-22 12:50:00|4610|4609|4611|4610|4611|4610|4608|4607|3530
1732280100000|2024-11-22 12:55:00|4612|4609|4613|4612|4613|4612|4610|4609|1870
1732280400000|2024-11-22 13:00:00|4614|4611|4622|4621|4622|4621|4613|4611|5178
1732280700000|2024-11-22 13:05:00|4623|4622|4622|4621|4625|4624|4619|4617|7558
1732281000000|2024-11-22 13:10:00|4624|4623|4623|4622|4625|4624|4623|4622|3117
1732281300000|2024-11-22 13:15:00|4622|4621|4618|4617|4622|4622|4616|4615|2973
1732281600000|2024-11-22 13:20:00|4619|4618|4624|4623|4624|4623|4619|4618|1079
1732281900000|2024-11-22 13:25:00|4623|4622|4622|4620|4626|4625|4622|4620|3210
1732282200000|2024-11-22 13:30:00|4621|4619|4621|4620|4621|4620|4620|4619|22554
1732282500000|2024-11-22 13:35:00|4620|4619|4623|4622|4626|4625|4620|4619|6686
1732282800000|2024-11-22 13:40:00|4621|4621|4622|4621|4622|4622|4618|4617|8022
1732283100000|2024-11-22 13:45:00|4623|4622|4625|4623|4626|4624|4623|4621|3368
1732283400000|2024-11-22 13:50:00|4624|4622|4626|4625|4626|4625|4623|4621|5441
1732283700000|2024-11-22 13:55:00|4627|4626|4629|4628|4629|4628|4625|4624|6789
1732284000000|2024-11-22 14:00:00|4628|4627|4630|4628|4632|4630|4628|4627|6425
1732284300000|2024-11-22 14:05:00|4629|4627|4637|4635|4637|4635|4629|4627|3481
1732284600000|2024-11-22 14:10:00|4635|4636|4639|4637|4639|4637|4635|4634|13905
1732284900000|2024-11-22 14:15:00|4638|4638|4637|4636|4639|4638|4637|4635|14422
1732285200000|2024-11-22 14:20:00|4635|4634|4642|4641|4642|4641|4635|4634|4594
1732285500000|2024-11-22 14:25:00|4641|4640|4650|4649|4650|4649|4641|4640|5113
1732285800000|2024-11-22 14:30:00|4655|4648|4656|4655|4659|4658|4653|4648|20846
1732286100000|2024-11-22 14:35:00|4657|4656|4669|4667|4670|4669|4657|4656|19198
1732286400000|2024-11-22 14:40:00|4670|4669|4672|4671|4673|4671|4666|4664|17432
1732286700000|2024-11-22 14:45:00|4673|4670|4665|4663|4673|4670|4661|4659|23011
1732287000000|2024-11-22 14:50:00|4664|4664|4666|4665|4670|4668|4663|4662|14612
1732287300000|2024-11-22 14:55:00|4667|4664|4667|4666|4669|4668|4665|4664|10421
1732287600000|2024-11-22 15:00:00|4668|4667|4668|4667|4673|4672|4667|4666|8234
1732287900000|2024-11-22 15:05:00|4667|4666|4666|4665|4668|4667|4662|4661|16968
1732288200000|2024-11-22 15:10:00|4665|4664|4671|4670|4672|4671|4665|4663|10173
1732288500000|2024-11-22 15:15:00|4672|4671|4676|4675|4678|4677|4671|4670|11268
1732288800000|2024-11-22 15:20:00|4674|4673|4673|4672|4677|4676|4673|4672|14141
1732289100000|2024-11-22 15:25:00|4671|4670|4674|4673|4678|4677|4671|4670|24415
1732289400000|2024-11-22 15:30:00|4675|4674|4679|4678|4679|4678|4671|4669|16165
1732289700000|2024-11-22 15:35:00|4680|4679|4683|4682|4684|4683|4680|4679|18523
1732290000000|2024-11-22 15:40:00|4682|4681|4683|4682|4684|4683|4679|4678|20974
1732290300000|2024-11-22 15:45:00|4684|4683|4686|4685|4687|4686|4684|4683|27640
1732290600000|2024-11-22 15:50:00|4685|4684|4691|4690|4694|4693|4683|4682|18719
1732290900000|2024-11-22 15:55:00|4692|4691|4691|4690|4694|4693|4690|4689|9782
1732291200000|2024-11-22 16:00:00|4692|4691|4697|4696|4698|4696|4690|4689|16918
1732291500000|2024-11-22 16:05:00|4698|4697|4693|4692|4698|4697|4692|4691|11576
1732291800000|2024-11-22 16:10:00|4692|4691|4693|4692|4695|4694|4692|4691|18317
1732292100000|2024-11-22 16:15:00|4692|4691|4691|4690|4696|4694|4690|4689|24328
1732292400000|2024-11-22 16:20:00|4692|4691|4695|4693|4695|4694|4690|4689|33931
1732292700000|2024-11-22 16:25:00|4694|4694|4690|4689|4694|4694|4690|4689|36176
1732521600000|2024-11-25 08:00:00|4694|4689|4701|4698|4709|4706|4693|4689|45874
1732521900000|2024-11-25 08:05:00|4702|4699|4698|4697|4703|4701|4695|4694|25735
1732522200000|2024-11-25 08:10:00|4701|4696|4713|4711|4714|4712|4701|4696|5781
1732522500000|2024-11-25 08:15:00|4712|4710|4703|4701|4712|4710|4702|4700|5000
1732522800000|2024-11-25 08:20:00|4702|4700|4700|4698|4702|4700|4698|4696|7604
1732523100000|2024-11-25 08:25:00|4701|4700|4699|4698|4703|4702|4699|4697|7482
1732523400000|2024-11-25 08:30:00|4698|4697|4701|4700|4701|4700|4698|4697|4747
1732523700000|2024-11-25 08:35:00|4700|4698|4700|4698|4702|4701|4700|4698|2692
1732524000000|2024-11-25 08:40:00|4699|4699|4699|4698|4699|4699|4696|4695|7839
1732524300000|2024-11-25 08:45:00|4698|4697|4696|4694|4699|4697|4696|4694|6647
1732524600000|2024-11-25 08:50:00|4695|4695|4693|4691|4695|4695|4690|4688|4619
1732524900000|2024-11-25 08:55:00|4692|4692|4689|4688|4692|4692|4689|4687|5872
1732525200000|2024-11-25 09:00:00|4688|4687|4685|4684|4689|4688|4685|4684|11348
1732525500000|2024-11-25 09:05:00|4684|4683|4679|4677|4685|4684|4679|4677|3973
1732525800000|2024-11-25 09:10:00|4680|4678|4683|4681|4683|4682|4679|4678|2788
1732526100000|2024-11-25 09:15:00|4682|4682|4682|4681|4684|4683|4681|4680|1734
1732526400000|2024-11-25 09:20:00|4683|4682|4690|4689|4690|4689|4683|4682|4858
1732526700000|2024-11-25 09:25:00|4689|4688|4692|4690|4692|4691|4689|4688|6919
1732527000000|2024-11-25 09:30:00|4691|4691|4692|4690|4692|4691|4691|4690|2426
1732527300000|2024-11-25 09:35:00|4691|4691|4690|4688|4691|4691|4689|4688|4398
1732527600000|2024-11-25 09:40:00|4692|4689|4694|4692|4694|4693|4692|4689|1989
1732527900000|2024-11-25 09:45:00|4693|4691|4692|4691|4694|4692|4692|4691|1308
1732528200000|2024-11-25 09:50:00|4693|4692|4690|4689|4694|4693|4690|4689|5033
1732528500000|2024-11-25 09:55:00|4691|4688|4688|4686|4691|4688|4687|4686|5276
1732528800000|2024-11-25 10:00:00|4689|4687|4688|4686|4689|4688|4686|4685|6411
1732529100000|2024-11-25 10:05:00|4689|4687|4691|4689|4691|4690|4689|4687|3083
1732529400000|2024-11-25 10:10:00|4690|4688|4684|4683|4690|4688|4684|4683|1739
1732529700000|2024-11-25 10:15:00|4685|4684|4683|4681|4686|4684|4683|4681|1196
1732530000000|2024-11-25 10:20:00|4682|4682|4683|4682|4686|4685|4682|4682|5251
1732530300000|2024-11-25 10:25:00|4682|4681|4680|4679|4682|4681|4680|4678|10259
1732530600000|2024-11-25 10:30:00|4681|4680|4682|4681|4683|4682|4681|4680|9102
1732530900000|2024-11-25 10:35:00|4683|4682|4680|4679|4685|4683|4680|4679|4210
1732531200000|2024-11-25 10:40:00|4681|4680|4680|4679|4682|4681|4680|4679|6639
1732531500000|2024-11-25 10:45:00|4679|4678|4675|4674|4679|4678|4675|4674|2757
1732531800000|2024-11-25 10:50:00|4677|4676|4676|4675|4678|4676|4676|4675|13182
1732532100000|2024-11-25 10:55:00|4677|4676|4678|4677|4680|4679|4677|4676|7259
1732532400000|2024-11-25 11:00:00|4677|4676|4675|4674|4677|4676|4675|4674|5552
1732532700000|2024-11-25 11:05:00|4676|4675|4676|4675|4678|4676|4676|4674|2964
1732533000000|2024-11-25 11:10:00|4675|4674|4678|4677|4678|4677|4675|4674|7396
1732533300000|2024-11-25 11:15:00|4679|4678|4678|4676|4680|4679|4677|4676|3990
1732533600000|2024-11-25 11:20:00|4677|4675|4679|4677|4679|4677|4677|4675|8249
1732533900000|2024-11-25 11:25:00|4678|4678|4680|4679|4680|4679|4677|4676|80723
1732534200000|2024-11-25 11:30:00|4681|4680|4683|4682|4684|4682|4681|4680|2299
1732534500000|2024-11-25 11:35:00|4684|4681|4682|4681|4685|4683|4682|4681|2567
1732534800000|2024-11-25 11:40:00|4683|4680|4682|4681|4683|4682|4681|4680|1354
1732535100000|2024-11-25 11:45:00|4683|4682|4681|4680|4683|4682|4681|4680|4304
1732535400000|2024-11-25 11:50:00|4680|4679|4680|4679|4681|4679|4679|4678|7931
1732535700000|2024-11-25 11:55:00|4679|4678|4679|4678|4680|4678|4678|4677|4765
1732536000000|2024-11-25 12:00:00|4680|4679|4675|4673|4680|4679|4674|4673|5101
1732536300000|2024-11-25 12:05:00|4674|4672|4674|4673|4675|4673|4673|4672|6819
1732536600000|2024-11-25 12:10:00|4675|4674|4674|4672|4676|4674|4673|4672|7110
1732536900000|2024-11-25 12:15:00|4676|4673|4677|4676|4677|4676|4676|4673|1209
1732537200000|2024-11-25 12:20:00|4676|4675|4676|4674|4676|4675|4675|4674|1558
1732537500000|2024-11-25 12:25:00|4677|4675|4677|4675|4677|4676|4676|4675|1517
1732537800000|2024-11-25 12:30:00|4678|4676|4679|4677|4679|4678|4677|4676|8021
1732538100000|2024-11-25 12:35:00|4681|4679|4683|4682|4684|4682|4680|4679|6188
1732538400000|2024-11-25 12:40:00|4684|4683|4685|4684|4686|4685|4683|4682|4377
1732538700000|2024-11-25 12:45:00|4686|4685|4684|4682|4686|4685|4683|4682|4394
1732539000000|2024-11-25 12:50:00|4685|4683|4684|4682|4686|4684|4683|4682|5350
1732539300000|2024-11-25 12:55:00|4683|4681|4683|4681|4684|4682|4683|4681|1205
1732539600000|2024-11-25 13:00:00|4682|4680|4685|4683|4686|4684|4681|4680|1745
1732539900000|2024-11-25 13:05:00|4684|4682|4684|4682|4686|4684|4683|4682|3013
1732540200000|2024-11-25 13:10:00|4683|4681|4682|4681|4683|4682|4681|4680|1141
1732540500000|2024-11-25 13:15:00|4683|4680|4682|4680|4684|4683|4681|4680|3455
1732540800000|2024-11-25 13:20:00|4681|4681|4682|4681|4683|4682|4681|4680|1139
1732541100000|2024-11-25 13:25:00|4684|4683|4683|4682|4684|4683|4683|4682|2712
1732541400000|2024-11-25 13:30:00|4684|4683|4682|4681|4684|4683|4682|4681|5949
1732541700000|2024-11-25 13:35:00|4681|4680|4682|4681|4684|4683|4681|4680|7824
1732542000000|2024-11-25 13:40:00|4681|4680|4680|4679|4683|4681|4680|4679|3567
1732542300000|2024-11-25 13:45:00|4679|4678|4677|4675|4680|4679|4677|4675|6731
1732542600000|2024-11-25 13:50:00|4676|4676|4679|4677|4679|4678|4676|4675|3886
1732542900000|2024-11-25 13:55:00|4678|4678|4684|4683|4684|4683|4678|4677|4711
1732543200000|2024-11-25 14:00:00|4685|4684|4683|4682|4685|4684|4682|4681|13491
1732543500000|2024-11-25 14:05:00|4684|4681|4683|4681|4684|4681|4680|4679|3478
1732543800000|2024-11-25 14:10:00|4684|4682|4683|4681|4685|4684|4682|4681|3201
1732544100000|2024-11-25 14:15:00|4682|4682|4684|4683|4684|4683|4682|4681|6713
1732544400000|2024-11-25 14:20:00|4685|4684|4686|4684|4686|4685|4684|4683|3207
1732544700000|2024-11-25 14:25:00|4685|4685|4681|4680|4686|4685|4681|4680|2905
1732545000000|2024-11-25 14:30:00|4680|4679|4685|4683|4685|4683|4679|4678|16244
1732545300000|2024-11-25 14:35:00|4686|4684|4686|4684|4690|4689|4683|4682|6333
1732545600000|2024-11-25 14:40:00|4685|4685|4688|4687|4690|4689|4685|4685|10404
1732545900000|2024-11-25 14:45:00|4689|4686|4690|4689|4691|4690|4689|4686|7050
1732546200000|2024-11-25 14:50:00|4689|4688|4694|4693|4694|4693|4688|4686|11555
1732546500000|2024-11-25 14:55:00|4693|4692|4692|4691|4695|4694|4691|4690|7751
1732546800000|2024-11-25 15:00:00|4693|4692|4694|4693|4695|4694|4692|4691|13178
1732547100000|2024-11-25 15:05:00|4693|4692|4690|4689|4695|4694|4690|4689|10986
1732547400000|2024-11-25 15:10:00|4689|4688|4689|4688|4690|4689|4687|4686|5095
1732547700000|2024-11-25 15:15:00|4690|4689|4693|4692|4694|4692|4690|4689|15162
1732548000000|2024-11-25 15:20:00|4692|4691|4691|4690|4694|4693|4690|4689|13662
1732548300000|2024-11-25 15:25:00|4690|4689|4685|4684|4690|4690|4684|4683|3486
1732548600000|2024-11-25 15:30:00|4683|4682|4686|4685|4686|4685|4683|4682|10242
1732548900000|2024-11-25 15:35:00|4685|4684|4686|4685|4689|4688|4685|4684|7222
1732549200000|2024-11-25 15:40:00|4687|4686|4686|4685|4687|4686|4685|4684|7941
1732549500000|2024-11-25 15:45:00|4685|4684|4687|4686|4687|4686|4683|4682|8385
1732549800000|2024-11-25 15:50:00|4686|4685|4690|4689|4690|4689|4686|4685|7941
1732550100000|2024-11-25 15:55:00|4691|4690|4690|4688|4692|4691|4689|4688|15313
1732550400000|2024-11-25 16:00:00|4689|4687|4690|4689|4690|4689|4688|4687|8624
1732550700000|2024-11-25 16:05:00|4691|4690|4689|4688|4691|4690|4687|4686|16853
1732551000000|2024-11-25 16:10:00|4688|4687|4687|4685|4689|4688|4686|4685|7182
1732551300000|2024-11-25 16:15:00|4686|4686|4686|4685|4688|4687|4686|4685|13290
1732551600000|2024-11-25 16:20:00|4685|4684|4684|4683|4685|4684|4683|4682|6309
1732551900000|2024-11-25 16:25:00|4685|4684|4683|4682|4685|4684|4681|4680|19930
1732521600000|2024-11-25 08:00:00|4694|4689|4701|4698|4709|4706|4693|4689|45874
1732521900000|2024-11-25 08:05:00|4702|4699|4698|4697|4703|4701|4695|4694|25735
1732522200000|2024-11-25 08:10:00|4701|4696|4713|4711|4714|4712|4701|4696|5781
1732522500000|2024-11-25 08:15:00|4712|4710|4703|4701|4712|4710|4702|4700|5000
1732522800000|2024-11-25 08:20:00|4702|4700|4700|4698|4702|4700|4698|4696|7604
1732523100000|2024-11-25 08:25:00|4701|4700|4699|4698|4703|4702|4699|4697|7482
1732523400000|2024-11-25 08:30:00|4698|4697|4701|4700|4701|4700|4698|4697|4747
1732523700000|2024-11-25 08:35:00|4700|4698|4700|4698|4702|4701|4700|4698|2692
1732524000000|2024-11-25 08:40:00|4699|4699|4699|4698|4699|4699|4696|4695|7839
1732524300000|2024-11-25 08:45:00|4698|4697|4696|4694|4699|4697|4696|4694|6647
1732524600000|2024-11-25 08:50:00|4695|4695|4693|4691|4695|4695|4690|4688|4619
1732524900000|2024-11-25 08:55:00|4692|4692|4689|4688|4692|4692|4689|4687|5872
1732525200000|2024-11-25 09:00:00|4688|4687|4685|4684|4689|4688|4685|4684|11348
1732525500000|2024-11-25 09:05:00|4684|4683|4679|4677|4685|4684|4679|4677|3973
1732525800000|2024-11-25 09:10:00|4680|4678|4683|4681|4683|4682|4679|4678|2788
1732526100000|2024-11-25 09:15:00|4682|4682|4682|4681|4684|4683|4681|4680|1734
1732526400000|2024-11-25 09:20:00|4683|4682|4690|4689|4690|4689|4683|4682|4858
1732526700000|2024-11-25 09:25:00|4689|4688|4692|4690|4692|4691|4689|4688|6919
1732527000000|2024-11-25 09:30:00|4691|4691|4692|4690|4692|4691|4691|4690|2426
1732527300000|2024-11-25 09:35:00|4691|4691|4690|4688|4691|4691|4689|4688|4398
1732527600000|2024-11-25 09:40:00|4692|4689|4694|4692|4694|4693|4692|4689|1989
1732527900000|2024-11-25 09:45:00|4693|4691|4692|4691|4694|4692|4692|4691|1308
1732528200000|2024-11-25 09:50:00|4693|4692|4690|4689|4694|4693|4690|4689|5033
1732528500000|2024-11-25 09:55:00|4691|4688|4688|4686|4691|4688|4687|4686|5276
1732528800000|2024-11-25 10:00:00|4689|4687|4688|4686|4689|4688|4686|4685|6411
1732529100000|2024-11-25 10:05:00|4689|4687|4691|4689|4691|4690|4689|4687|3083
1732529400000|2024-11-25 10:10:00|4690|4688|4684|4683|4690|4688|4684|4683|1739
1732529700000|2024-11-25 10:15:00|4685|4684|4683|4681|4686|4684|4683|4681|1196
1732530000000|2024-11-25 10:20:00|4682|4682|4683|4682|4686|4685|4682|4682|5251
1732530300000|2024-11-25 10:25:00|4682|4681|4680|4679|4682|4681|4680|4678|10259
1732530600000|2024-11-25 10:30:00|4681|4680|4682|4681|4683|4682|4681|4680|9102
1732530900000|2024-11-25 10:35:00|4683|4682|4680|4679|4685|4683|4680|4679|4210
1732531200000|2024-11-25 10:40:00|4681|4680|4680|4679|4682|4681|4680|4679|6639
1732531500000|2024-11-25 10:45:00|4679|4678|4675|4674|4679|4678|4675|4674|2757
1732531800000|2024-11-25 10:50:00|4677|4676|4676|4675|4678|4676|4676|4675|13182
1732532100000|2024-11-25 10:55:00|4677|4676|4678|4677|4680|4679|4677|4676|7259
1732532400000|2024-11-25 11:00:00|4677|4676|4675|4674|4677|4676|4675|4674|5552
1732532700000|2024-11-25 11:05:00|4676|4675|4676|4675|4678|4676|4676|4674|2964
1732533000000|2024-11-25 11:10:00|4675|4674|4678|4677|4678|4677|4675|4674|7396
1732533300000|2024-11-25 11:15:00|4679|4678|4678|4676|4680|4679|4677|4676|3990
1732533600000|2024-11-25 11:20:00|4677|4675|4679|4677|4679|4677|4677|4675|8249
1732533900000|2024-11-25 11:25:00|4678|4678|4680|4679|4680|4679|4677|4676|80723
1732534200000|2024-11-25 11:30:00|4681|4680|4683|4682|4684|4682|4681|4680|2299
1732534500000|2024-11-25 11:35:00|4684|4681|4682|4681|4685|4683|4682|4681|2567
1732534800000|2024-11-25 11:40:00|4683|4680|4682|4681|4683|4682|4681|4680|1354
1732535100000|2024-11-25 11:45:00|4683|4682|4681|4680|4683|4682|4681|4680|4304
1732535400000|2024-11-25 11:50:00|4680|4679|4680|4679|4681|4679|4679|4678|7931
1732535700000|2024-11-25 11:55:00|4679|4678|4679|4678|4680|4678|4678|4677|4765
1732536000000|2024-11-25 12:00:00|4680|4679|4675|4673|4680|4679|4674|4673|5101
1732536300000|2024-11-25 12:05:00|4674|4672|4674|4673|4675|4673|4673|4672|6819
1732536600000|2024-11-25 12:10:00|4675|4674|4674|4672|4676|4674|4673|4672|7110
1732536900000|2024-11-25 12:15:00|4676|4673|4677|4676|4677|4676|4676|4673|1209
1732537200000|2024-11-25 12:20:00|4676|4675|4676|4674|4676|4675|4675|4674|1558
1732537500000|2024-11-25 12:25:00|4677|4675|4677|4675|4677|4676|4676|4675|1517
1732537800000|2024-11-25 12:30:00|4678|4676|4679|4677|4679|4678|4677|4676|8021
1732538100000|2024-11-25 12:35:00|4681|4679|4683|4682|4684|4682|4680|4679|6188
1732538400000|2024-11-25 12:40:00|4684|4683|4685|4684|4686|4685|4683|4682|4377
1732538700000|2024-11-25 12:45:00|4686|4685|4684|4682|4686|4685|4683|4682|4394
1732539000000|2024-11-25 12:50:00|4685|4683|4684|4682|4686|4684|4683|4682|5350
1732539300000|2024-11-25 12:55:00|4683|4681|4683|4681|4684|4682|4683|4681|1205
1732539600000|2024-11-25 13:00:00|4682|4680|4685|4683|4686|4684|4681|4680|1745
1732539900000|2024-11-25 13:05:00|4684|4682|4684|4682|4686|4684|4683|4682|3013
1732540200000|2024-11-25 13:10:00|4683|4681|4682|4681|4683|4682|4681|4680|1141
1732540500000|2024-11-25 13:15:00|4683|4680|4682|4680|4684|4683|4681|4680|3455
1732540800000|2024-11-25 13:20:00|4681|4681|4682|4681|4683|4682|4681|4680|1139
1732541100000|2024-11-25 13:25:00|4684|4683|4683|4682|4684|4683|4683|4682|2712
1732541400000|2024-11-25 13:30:00|4684|4683|4682|4681|4684|4683|4682|4681|5949
1732541700000|2024-11-25 13:35:00|4681|4680|4682|4681|4684|4683|4681|4680|7824
1732542000000|2024-11-25 13:40:00|4681|4680|4680|4679|4683|4681|4680|4679|3567
1732542300000|2024-11-25 13:45:00|4679|4678|4677|4675|4680|4679|4677|4675|6731
1732542600000|2024-11-25 13:50:00|4676|4676|4679|4677|4679|4678|4676|4675|3886
1732542900000|2024-11-25 13:55:00|4678|4678|4684|4683|4684|4683|4678|4677|4711
1732543200000|2024-11-25 14:00:00|4685|4684|4683|4682|4685|4684|4682|4681|13491
1732543500000|2024-11-25 14:05:00|4684|4681|4683|4681|4684|4681|4680|4679|3478
1732543800000|2024-11-25 14:10:00|4684|4682|4683|4681|4685|4684|4682|4681|3201
1732544100000|2024-11-25 14:15:00|4682|4682|4684|4683|4684|4683|4682|4681|6713
1732544400000|2024-11-25 14:20:00|4685|4684|4686|4684|4686|4685|4684|4683|3207
1732544700000|2024-11-25 14:25:00|4685|4685|4681|4680|4686|4685|4681|4680|2905
1732545000000|2024-11-25 14:30:00|4680|4679|4685|4683|4685|4683|4679|4678|16244
1732545300000|2024-11-25 14:35:00|4686|4684|4686|4684|4690|4689|4683|4682|6333
1732545600000|2024-11-25 14:40:00|4685|4685|4688|4687|4690|4689|4685|4685|10404
1732545900000|2024-11-25 14:45:00|4689|4686|4690|4689|4691|4690|4689|4686|7050
1732546200000|2024-11-25 14:50:00|4689|4688|4694|4693|4694|4693|4688|4686|11555
1732546500000|2024-11-25 14:55:00|4693|4692|4692|4691|4695|4694|4691|4690|7751
1732546800000|2024-11-25 15:00:00|4693|4692|4694|4693|4695|4694|4692|4691|13178
1732547100000|2024-11-25 15:05:00|4693|4692|4690|4689|4695|4694|4690|4689|10986
1732547400000|2024-11-25 15:10:00|4689|4688|4689|4688|4690|4689|4687|4686|5095
1732547700000|2024-11-25 15:15:00|4690|4689|4693|4692|4694|4692|4690|4689|15162
1732548000000|2024-11-25 15:20:00|4692|4691|4691|4690|4694|4693|4690|4689|13662
1732548300000|2024-11-25 15:25:00|4690|4689|4685|4684|4690|4690|4684|4683|3486
1732548600000|2024-11-25 15:30:00|4683|4682|4686|4685|4686|4685|4683|4682|10242
1732548900000|2024-11-25 15:35:00|4685|4684|4686|4685|4689|4688|4685|4684|7222
1732549200000|2024-11-25 15:40:00|4687|4686|4686|4685|4687|4686|4685|4684|7941
1732549500000|2024-11-25 15:45:00|4685|4684|4687|4686|4687|4686|4683|4682|8385
1732549800000|2024-11-25 15:50:00|4686|4685|4690|4689|4690|4689|4686|4685|7941
1732550100000|2024-11-25 15:55:00|4691|4690|4690|4688|4692|4691|4689|4688|15313
1732550400000|2024-11-25 16:00:00|4689|4687|4690|4689|4690|4689|4688|4687|8624
1732550700000|2024-11-25 16:05:00|4691|4690|4689|4688|4691|4690|4687|4686|16853
1732551000000|2024-11-25 16:10:00|4688|4687|4687|4685|4689|4688|4686|4685|7182
1732551300000|2024-11-25 16:15:00|4686|4686|4686|4685|4688|4687|4686|4685|13290
1732551600000|2024-11-25 16:20:00|4685|4684|4684|4683|4685|4684|4683|4682|6309
1732551900000|2024-11-25 16:25:00|4685|4684|4683|4682|4685|4684|4681|4680|19930
1732608000000|2024-11-26 08:00:00|4697|4691|4696|4693|4704|4699|4680|4675|11055
1732608300000|2024-11-26 08:05:00|4695|4690|4687|4686|4695|4692|4681|4679|9791
1732608600000|2024-11-26 08:10:00|4686|4685|4688|4686|4690|4688|4685|4683|21184
1732608900000|2024-11-26 08:15:00|4687|4685|4691|4689|4693|4691|4687|4685|7320
1732609200000|2024-11-26 08:20:00|4690|4688|4686|4685|4690|4688|4685|4684|3565
1732609500000|2024-11-26 08:25:00|4685|4684|4687|4685|4689|4687|4685|4684|6454
1732609800000|2024-11-26 08:30:00|4689|4686|4688|4686|4691|4689|4686|4685|4103
1732610100000|2024-11-26 08:35:00|4687|4687|4688|4686|4688|4687|4685|4684|9402
1732610400000|2024-11-26 08:40:00|4684|4683|4683|4682|4685|4684|4681|4679|4470
1732610700000|2024-11-26 08:45:00|4682|4680|4680|4678|4682|4681|4678|4676|5289
1732611000000|2024-11-26 08:50:00|4679|4679|4684|4682|4685|4684|4679|4679|2702
1732611300000|2024-11-26 08:55:00|4683|4681|4679|4678|4683|4681|4679|4678|2291
1732611600000|2024-11-26 09:00:00|4678|4677|4677|4676|4679|4677|4675|4674|5951
1732611900000|2024-11-26 09:05:00|4676|4675|4675|4673|4676|4675|4674|4672|3599
1732612200000|2024-11-26 09:10:00|4677|4675|4678|4676|4678|4676|4673|4671|971
1732612500000|2024-11-26 09:15:00|4679|4677|4679|4677|4682|4680|4679|4677|887
1732612800000|2024-11-26 09:20:00|4678|4676|4689|4687|4689|4687|4678|4676|30944
1732613100000|2024-11-26 09:25:00|4690|4688|4692|4690|4693|4691|4690|4688|14943
1732613400000|2024-11-26 09:30:00|4690|4688|4687|4685|4691|4689|4687|4685|5245
1732613700000|2024-11-26 09:35:00|4688|4686|4691|4689|4691|4689|4687|4685|5812
1732614000000|2024-11-26 09:40:00|4690|4688|4690|4688|4691|4689|4689|4687|4676
1732614300000|2024-11-26 09:45:00|4689|4687|4689|4687|4690|4688|4688|4686|2978
1732614600000|2024-11-26 09:50:00|4690|4688|4690|4688|4690|4689|4688|4687|1446
1732614900000|2024-11-26 09:55:00|4691|4689|4691|4689|4692|4690|4689|4688|3724
1732615200000|2024-11-26 10:00:00|4690|4688|4688|4686|4691|4689|4687|4686|40569
1732615500000|2024-11-26 10:05:00|4687|4685|4687|4685|4688|4686|4685|4684|2911
1732615800000|2024-11-26 10:10:00|4688|4686|4691|4689|4692|4690|4687|4686|9754
1732616100000|2024-11-26 10:15:00|4690|4690|4688|4686|4690|4690|4687|4686|4965
1732616400000|2024-11-26 10:20:00|4687|4687|4687|4685|4689|4687|4687|4685|2095
1732616700000|2024-11-26 10:25:00|4686|4686|4691|4689|4691|4689|4686|4685|14235
1732617000000|2024-11-26 10:30:00|4692|4691|4686|4684|4694|4692|4686|4684|5338
1732617300000|2024-11-26 10:35:00|4687|4685|4687|4686|4689|4687|4686|4685|3219
1732617600000|2024-11-26 10:40:00|4686|4685|4687|4685|4688|4686|4686|4684|3316
1732617900000|2024-11-26 10:45:00|4686|4686|4690|4688|4690|4688|4686|4686|4302
1732618200000|2024-11-26 10:50:00|4688|4689|4689|4687|4690|4689|4688|4687|1903
1732618500000|2024-11-26 10:55:00|4688|4686|4688|4686|4689|4687|4687|4685|4338
1732618800000|2024-11-26 11:00:00|4689|4687|4692|4690|4692|4690|4687|4686|6896
1732619100000|2024-11-26 11:05:00|4691|4691|4698|4696|4698|4696|4691|4691|2903
1732619400000|2024-11-26 11:10:00|4699|4698|4700|4698|4701|4700|4699|4698|1695
1732619700000|2024-11-26 11:15:00|4699|4699|4701|4699|4701|4700|4699|4698|3204
1732620000000|2024-11-26 11:20:00|4700|4700|4701|4699|4701|4700|4700|4699|1551
1732620300000|2024-11-26 11:25:00|4700|4697|4698|4697|4701|4698|4698|4697|790
1732620600000|2024-11-26 11:30:00|4696|4695|4697|4696|4698|4696|4696|4695|1305
1732620900000|2024-11-26 11:35:00|4696|4695|4698|4697|4698|4697|4696|4695|1544
1732621200000|2024-11-26 11:40:00|4699|4698|4699|4698|4700|4698|4699|4698|7532
1732621500000|2024-11-26 11:45:00|4700|4697|4699|4697|4700|4697|4698|4697|2954
1732621800000|2024-11-26 11:50:00|4698|4696|4694|4692|4698|4696|4694|4692|1637
1732622100000|2024-11-26 11:55:00|4693|4693|4694|4692|4694|4693|4693|4691|6448
1732622400000|2024-11-26 12:00:00|4695|4693|4693|4692|4695|4694|4693|4692|5909
1732622700000|2024-11-26 12:05:00|4694|4693|4696|4694|4696|4695|4693|4692|3388
1732623000000|2024-11-26 12:10:00|4695|4695|4702|4701|4702|4701|4695|4694|16565
1732623300000|2024-11-26 12:15:00|4701|4700|4697|4696|4702|4700|4696|4695|4211
1732623600000|2024-11-26 12:20:00|4698|4695|4701|4699|4701|4700|4697|4695|3225
1732623900000|2024-11-26 12:25:00|4700|4700|4694|4693|4701|4700|4694|4693|16881
1732624200000|2024-11-26 12:30:00|4693|4692|4690|4689|4695|4693|4690|4689|11952
1732624500000|2024-11-26 12:35:00|4691|4690|4694|4692|4694|4692|4691|4689|3330
1732624800000|2024-11-26 12:40:00|4693|4691|4694|4692|4694|4693|4692|4690|1505
1732625100000|2024-11-26 12:45:00|4693|4693|4697|4696|4698|4696|4693|4693|2747
1732625400000|2024-11-26 12:50:00|4696|4695|4694|4692|4697|4695|4693|4692|1550
1732625700000|2024-11-26 12:55:00|4695|4693|4696|4694|4698|4696|4695|4693|5482
1732626000000|2024-11-26 13:00:00|4697|4695|4697|4695|4699|4698|4695|4694|6510
1732626300000|2024-11-26 13:05:00|4696|4694|4696|4694|4697|4696|4695|4694|2543
1732626600000|2024-11-26 13:10:00|4697|4695|4697|4695|4697|4695|4694|4693|4495
1732626900000|2024-11-26 13:15:00|4696|4696|4697|4696|4698|4696|4696|4695|1895
1732627200000|2024-11-26 13:20:00|4698|4697|4698|4697|4699|4697|4697|4697|5074
1732627500000|2024-11-26 13:25:00|4697|4696|4697|4696|4698|4696|4697|4695|3251
1732627800000|2024-11-26 13:30:00|4698|4697|4698|4697|4699|4698|4698|4697|1177
1732628100000|2024-11-26 13:35:00|4696|4695|4699|4698|4699|4698|4695|4694|7991
1732628400000|2024-11-26 13:40:00|4700|4699|4701|4699|4701|4699|4699|4698|889
1732628700000|2024-11-26 13:45:00|4702|4700|4703|4701|4703|4702|4702|4700|1613
1732629000000|2024-11-26 13:50:00|4702|4700|4703|4702|4705|4703|4701|4700|2032
1732629300000|2024-11-26 13:55:00|4702|4701|4701|4700|4703|4702|4701|4700|8395
1732629600000|2024-11-26 14:00:00|4702|4701|4702|4701|4704|4702|4702|4700|12490
1732629900000|2024-11-26 14:05:00|4703|4702|4702|4701|4703|4702|4701|4700|11255
1732630200000|2024-11-26 14:10:00|4701|4700|4701|4700|4701|4700|4701|4700|2014
1732630500000|2024-11-26 14:15:00|4705|4704|4704|4703|4707|4706|4704|4703|14887
1732630800000|2024-11-26 14:20:00|4705|4704|4710|4709|4710|4709|4704|4703|4743
1732631100000|2024-11-26 14:25:00|4711|4710|4708|4707|4713|4711|4708|4707|1587
1732631400000|2024-11-26 14:30:00|4707|4706|4704|4703|4707|4706|4701|4699|26573
1732631700000|2024-11-26 14:35:00|4703|4702|4700|4699|4703|4702|4700|4699|39701
1732632000000|2024-11-26 14:40:00|4699|4698|4695|4693|4701|4700|4693|4691|8849
1732632300000|2024-11-26 14:45:00|4694|4694|4691|4690|4695|4694|4691|4689|10889
1732632600000|2024-11-26 14:50:00|4692|4691|4695|4694|4698|4697|4692|4691|41250
1732632900000|2024-11-26 14:55:00|4696|4695|4695|4693|4697|4696|4693|4692|22666
1732633200000|2024-11-26 15:00:00|4694|4694|4692|4691|4694|4694|4690|4689|13270
1732633500000|2024-11-26 15:05:00|4691|4690|4692|4690|4693|4692|4690|4689|7138
1732633800000|2024-11-26 15:10:00|4690|4689|4690|4689|4691|4690|4689|4688|4243
1732634100000|2024-11-26 15:15:00|4689|4688|4695|4694|4695|4694|4689|4688|17954
1732634400000|2024-11-26 15:20:00|4694|4693|4695|4694|4697|4696|4694|4693|5497
1732634700000|2024-11-26 15:25:00|4694|4693|4694|4693|4694|4693|4692|4691|6388
1732635000000|2024-11-26 15:30:00|4693|4692|4692|4691|4693|4692|4691|4690|10279
1732635300000|2024-11-26 15:35:00|4694|4693|4693|4692|4696|4695|4692|4691|9678
1732635600000|2024-11-26 15:40:00|4692|4691|4692|4691|4694|4693|4692|4691|13556
1732635900000|2024-11-26 15:45:00|4691|4690|4690|4689|4692|4691|4690|4689|11661
1732636200000|2024-11-26 15:50:00|4692|4691|4691|4690|4692|4691|4691|4690|40385
1732636500000|2024-11-26 15:55:00|4690|4689|4693|4692|4694|4693|4690|4689|32805
1732636800000|2024-11-26 16:00:00|4695|4694|4696|4695|4698|4697|4694|4693|6345
1732637100000|2024-11-26 16:05:00|4695|4694|4696|4695|4696|4695|4693|4692|14135
1732637400000|2024-11-26 16:10:00|4695|4694|4693|4692|4696|4695|4691|4690|18710
1732637700000|2024-11-26 16:15:00|4694|4693|4694|4693|4695|4694|4693|4692|5893
1732638000000|2024-11-26 16:20:00|4695|4694|4695|4694|4695|4694|4695|4694|5919
1732638300000|2024-11-26 16:25:00|4696|4695|4702|4701|4702|4701|4696|4695|20111
1732694400000|2024-11-27 08:00:00|4711|4709|4721|4719|4721|4719|4705|4702|25295
1732694700000|2024-11-27 08:05:00|4719|4717|4722|4720|4725|4723|4716|4715|4180
1732695000000|2024-11-27 08:10:00|4720|4721|4723|4722|4729|4727|4720|4719|6796
1732695300000|2024-11-27 08:15:00|4724|4723|4719|4717|4724|4723|4718|4717|8560
1732695600000|2024-11-27 08:20:00|4718|4716|4715|4714|4719|4718|4715|4713|2154
1732695900000|2024-11-27 08:25:00|4716|4715|4718|4716|4718|4717|4714|4712|3397
1732696200000|2024-11-27 08:30:00|4717|4715|4714|4712|4717|4716|4713|4712|3812
1732696500000|2024-11-27 08:35:00|4712|4711|4716|4715|4716|4715|4712|4711|2766
1732696800000|2024-11-27 08:40:00|4715|4714|4720|4719|4720|4719|4715|4714|4408
1732697100000|2024-11-27 08:45:00|4722|4720|4723|4721|4724|4723|4721|4720|1664
1732697400000|2024-11-27 08:50:00|4722|4720|4721|4720|4722|4721|4721|4719|1735
1732697700000|2024-11-27 08:55:00|4722|4719|4719|4717|4722|4721|4718|4717|2083
1732698000000|2024-11-27 09:00:00|4718|4716|4711|4710|4718|4716|4711|4710|4362
1732698300000|2024-11-27 09:05:00|4712|4709|4708|4707|4712|4710|4708|4707|11071
1732698600000|2024-11-27 09:10:00|4709|4709|4713|4711|4713|4711|4708|4709|2022
1732698900000|2024-11-27 09:15:00|4712|4710|4710|4708|4713|4710|4709|4708|1503
1732699200000|2024-11-27 09:20:00|4711|4709|4717|4715|4719|4718|4711|4709|6813
1732699500000|2024-11-27 09:25:00|4716|4714|4715|4714|4717|4715|4715|4714|3165
1732699800000|2024-11-27 09:30:00|4714|4713|4717|4715|4718|4716|4714|4713|3017
1732700100000|2024-11-27 09:35:00|4716|4714|4714|4712|4717|4714|4713|4712|2438
1732700400000|2024-11-27 09:40:00|4713|4713|4714|4712|4715|4714|4710|4709|4686
1732700700000|2024-11-27 09:45:00|4715|4713|4715|4713|4715|4714|4714|4713|2708
1732701000000|2024-11-27 09:50:00|4714|4714|4717|4716|4717|4716|4714|4713|1270
1732701300000|2024-11-27 09:55:00|4718|4717|4724|4722|4725|4724|4718|4717|3501
1732701600000|2024-11-27 10:00:00|4723|4721|4723|4722|4724|4723|4722|4721|6169
1732701900000|2024-11-27 10:05:00|4724|4723|4725|4723|4726|4725|4724|4723|3526
1732702200000|2024-11-27 10:10:00|4724|4724|4723|4721|4726|4724|4722|4721|2448
1732702500000|2024-11-27 10:15:00|4724|4722|4722|4720|4724|4723|4722|4720|943
1732702800000|2024-11-27 10:20:00|4721|4721|4725|4723|4725|4724|4720|4719|3414
1732703100000|2024-11-27 10:25:00|4723|4722|4723|4722|4724|4723|4722|4721|1921
1732703400000|2024-11-27 10:30:00|4722|4721|4721|4719|4723|4722|4721|4719|4906
1732703700000|2024-11-27 10:35:00|4720|4718|4724|4722|4724|4722|4720|4718|2241
1732704000000|2024-11-27 10:40:00|4725|4723|4725|4724|4725|4724|4724|4722|4055
1732704300000|2024-11-27 10:45:00|4724|4723|4724|4722|4724|4723|4722|4721|1905
1732704600000|2024-11-27 10:50:00|4723|4723|4722|4721|4724|4723|4722|4721|1743
1732704900000|2024-11-27 10:55:00|4723|4722|4721|4719|4723|4722|4720|4719|2003
1732705200000|2024-11-27 11:00:00|4720|4720|4719|4718|4720|4720|4719|4718|1658
1732705500000|2024-11-27 11:05:00|4720|4719|4725|4723|4725|4724|4720|4719|3463
1732705800000|2024-11-27 11:10:00|4724|4724|4724|4722|4726|4725|4722|4721|1533
1732706100000|2024-11-27 11:15:00|4723|4721|4722|4721|4723|4721|4721|4720|2922
1732706400000|2024-11-27 11:20:00|4721|4720|4718|4716|4721|4721|4717|4716|4002
1732706700000|2024-11-27 11:25:00|4717|4715|4715|4714|4717|4715|4715|4714|899
1732707000000|2024-11-27 11:30:00|4716|4715|4718|4716|4719|4717|4716|4715|2235
1732707300000|2024-11-27 11:35:00|4717|4714|4714|4713|4717|4714|4714|4713|2441
1732707600000|2024-11-27 11:40:00|4713|4712|4713|4712|4715|4714|4713|4712|4911
1732707900000|2024-11-27 11:45:00|4716|4715|4719|4717|4719|4718|4716|4715|2103
1732708200000|2024-11-27 11:50:00|4720|4718|4720|4719|4720|4719|4719|4718|1273
1732708500000|2024-11-27 11:55:00|4721|4718|4721|4720|4721|4720|4720|4718|696
1732708800000|2024-11-27 12:00:00|4720|4719|4719|4718|4721|4720|4719|4718|1767
1732709100000|2024-11-27 12:05:00|4718|4717|4713|4712|4718|4717|4712|4710|2989
1732709400000|2024-11-27 12:10:00|4714|4713|4713|4712|4717|4715|4713|4712|2492
1732709700000|2024-11-27 12:15:00|4712|4711|4713|4712|4713|4712|4712|4711|1430
1732710000000|2024-11-27 12:20:00|4714|4713|4713|4712|4715|4714|4713|4712|1496
1732710300000|2024-11-27 12:25:00|4712|4711|4712|4711|4713|4712|4711|4710|3227
1732710600000|2024-11-27 12:30:00|4711|4710|4713|4712|4713|4712|4710|4709|899
1732710900000|2024-11-27 12:35:00|4712|4711|4713|4712|4714|4713|4712|4711|916
1732711200000|2024-11-27 12:40:00|4712|4711|4711|4709|4714|4713|4710|4709|2128
1732711500000|2024-11-27 12:45:00|4712|4710|4710|4709|4713|4712|4710|4709|1798
1732711800000|2024-11-27 12:50:00|4711|4708|4711|4710|4712|4711|4710|4708|1480
1732712100000|2024-11-27 12:55:00|4712|4711|4712|4711|4713|4712|4711|4710|1543
1732712400000|2024-11-27 13:00:00|4711|4710|4711|4710|4712|4711|4710|4709|1738
1732712700000|2024-11-27 13:05:00|4712|4711|4712|4711|4712|4711|4711|4710|1898
1732713000000|2024-11-27 13:10:00|4713|4712|4713|4711|4713|4712|4713|4711|2467
1732713300000|2024-11-27 13:15:00|4712|4710|4710|4709|4712|4711|4709|4708|4224
1732713600000|2024-11-27 13:20:00|4706|4708|4708|4706|4708|4708|4706|4705|2853
1732713900000|2024-11-27 13:25:00|4709|4707|4709|4707|4709|4707|4709|4706|2590
1732714200000|2024-11-27 13:30:00|4710|4708|4708|4707|4710|4709|4708|4707|1881
1732714500000|2024-11-27 13:35:00|4709|4708|4709|4708|4710|4709|4708|4707|5134
1732714800000|2024-11-27 13:40:00|4710|4709|4709|4708|4710|4709|4708|4707|4007
1732715100000|2024-11-27 13:45:00|4710|4707|4711|4710|4711|4710|4709|4707|769
1732715400000|2024-11-27 13:50:00|4709|4708|4710|4709|4711|4710|4709|4708|4315
1732715700000|2024-11-27 13:55:00|4709|4708|4712|4711|4712|4711|4708|4707|23386
1732716000000|2024-11-27 14:00:00|4711|4710|4710|4708|4712|4711|4709|4708|1982
1732716300000|2024-11-27 14:05:00|4709|4709|4709|4708|4709|4709|4708|4707|611
1732716600000|2024-11-27 14:10:00|4708|4707|4706|4705|4708|4707|4705|4704|9816
1732716900000|2024-11-27 14:15:00|4705|4704|4710|4708|4710|4709|4705|4703|5168
1732717200000|2024-11-27 14:20:00|4711|4709|4712|4711|4714|4712|4711|4708|4604
1732717500000|2024-11-27 14:25:00|4713|4712|4719|4717|4721|4719|4712|4712|2698
1732717800000|2024-11-27 14:30:00|4718|4718|4733|4731|4733|4731|4717|4716|7444
1732718100000|2024-11-27 14:35:00|4732|4730|4728|4727|4732|4730|4727|4726|3240
1732718400000|2024-11-27 14:40:00|4729|4728|4727|4726|4730|4729|4727|4726|5678
1732718700000|2024-11-27 14:45:00|4726|4725|4722|4720|4728|4726|4721|4720|6455
1732719000000|2024-11-27 14:50:00|4721|4721|4727|4726|4727|4726|4721|4719|8427
1732719300000|2024-11-27 14:55:00|4728|4727|4727|4725|4729|4727|4725|4724|6661
1732719600000|2024-11-27 15:00:00|4726|4724|4723|4722|4726|4725|4723|4721|5295
1732719900000|2024-11-27 15:05:00|4724|4721|4724|4723|4725|4724|4721|4720|4929
1732720200000|2024-11-27 15:10:00|4723|4722|4725|4724|4725|4724|4722|4721|5469
1732720500000|2024-11-27 15:15:00|4724|4723|4723|4721|4726|4725|4722|4721|3294
1732720800000|2024-11-27 15:20:00|4722|4723|4723|4722|4725|4724|4722|4721|7126
1732721100000|2024-11-27 15:25:00|4722|4721|4719|4718|4723|4722|4719|4718|5373
1732721400000|2024-11-27 15:30:00|4720|4719|4721|4720|4723|4721|4720|4719|859913
1732721700000|2024-11-27 15:35:00|4720|4719|4721|4720|4721|4720|4717|4716|7646
1732722000000|2024-11-27 15:40:00|4722|4721|4728|4727|4729|4728|4722|4721|6257
1732722300000|2024-11-27 15:45:00|4727|4726|4725|4724|4727|4726|4723|4722|5343
1732722600000|2024-11-27 15:50:00|4726|4725|4723|4722|4726|4725|4723|4722|4152
1732722900000|2024-11-27 15:55:00|4722|4721|4723|4722|4724|4723|4722|4721|6498
1732723200000|2024-11-27 16:00:00|4724|4721|4724|4723|4725|4724|4722|4721|8839
1732723500000|2024-11-27 16:05:00|4725|4724|4723|4722|4726|4725|4723|4722|5070
1732723800000|2024-11-27 16:10:00|4722|4721|4725|4724|4725|4724|4722|4721|11135
1732724100000|2024-11-27 16:15:00|4726|4725|4726|4724|4727|4726|4725|4724|7517
1732724400000|2024-11-27 16:20:00|4727|4725|4728|4727|4728|4727|4727|4724|4187
1732724700000|2024-11-27 16:25:00|4729|4728|4737|4736|4737|4736|4729|4728|12248
1732780800000|2024-11-28 08:00:00|4730|4726|4732|4730|4733|4730|4727|4722|5823
1732781100000|2024-11-28 08:05:00|4734|4732|4730|4729|4734|4733|4729|4727|6416
1732781400000|2024-11-28 08:10:00|4731|4730|4732|4731|4733|4732|4729|4728|8718
1732781700000|2024-11-28 08:15:00|4731|4730|4735|4733|4735|4734|4730|4729|9129
1732782000000|2024-11-28 08:20:00|4733|4732|4732|4731|4735|4734|4732|4731|5666
1732782300000|2024-11-28 08:25:00|4733|4732|4732|4731|4733|4732|4731|4730|6545
1732782600000|2024-11-28 08:30:00|4731|4730|4731|4730|4731|4730|4730|4729|2137
1732782900000|2024-11-28 08:35:00|4730|4729|4726|4724|4730|4729|4726|4724|5508
1732783200000|2024-11-28 08:40:00|4727|4725|4729|4728|4729|4728|4725|4724|6064
1732783500000|2024-11-28 08:45:00|4728|4727|4728|4727|4729|4728|4728|4727|6310
1732783800000|2024-11-28 08:50:00|4726|4725|4728|4727|4728|4727|4726|4725|6723
1732784100000|2024-11-28 08:55:00|4729|4728|4730|4729|4730|4729|4729|4728|1840
1732784400000|2024-11-28 09:00:00|4731|4730|4731|4730|4734|4733|4731|4730|5308
1732784700000|2024-11-28 09:05:00|4732|4731|4735|4734|4736|4734|4732|4731|2399
1732785000000|2024-11-28 09:10:00|4734|4733|4735|4734|4735|4734|4732|4730|40317
1732785300000|2024-11-28 09:15:00|4734|4732|4735|4733|4737|4735|4734|4732|2208
1732785600000|2024-11-28 09:20:00|4736|4734|4736|4735|4736|4735|4735|4734|2410
1732785900000|2024-11-28 09:25:00|4737|4736|4734|4732|4737|4736|4733|4732|2283
1732786200000|2024-11-28 09:30:00|4733|4733|4731|4730|4734|4733|4731|4730|3896
1732786500000|2024-11-28 09:35:00|4730|4729|4732|4731|4732|4731|4730|4729|3665
1732786800000|2024-11-28 09:40:00|4731|4730|4730|4729|4732|4731|4730|4729|2321
1732787100000|2024-11-28 09:45:00|4729|4728|4729|4727|4729|4728|4728|4727|1889
1732787400000|2024-11-28 09:50:00|4728|4726|4728|4726|4728|4726|4727|4725|2281
1732787700000|2024-11-28 09:55:00|4727|4725|4727|4726|4728|4726|4727|4725|1087
1732788000000|2024-11-28 10:00:00|4724|4725|4720|4719|4725|4726|4720|4719|3392
1732788300000|2024-11-28 10:05:00|4721|4720|4725|4724|4726|4724|4721|4719|4726
1732788600000|2024-11-28 10:10:00|4726|4723|4724|4722|4726|4725|4723|4722|3825
1732788900000|2024-11-28 10:15:00|4725|4723|4727|4726|4729|4728|4725|4723|7131
1732789200000|2024-11-28 10:20:00|4728|4727|4728|4726|4728|4727|4727|4726|3268
1732789500000|2024-11-28 10:25:00|4727|4727|4725|4724|4728|4727|4724|4723|2757
1732789800000|2024-11-28 10:30:00|4724|4723|4722|4721|4724|4723|4722|4720|7421
1732790100000|2024-11-28 10:35:00|4721|4720|4722|4721|4722|4721|4721|4720|4153
1732790400000|2024-11-28 10:40:00|4721|4720|4724|4723|4724|4723|4720|4719|7146
1732790700000|2024-11-28 10:45:00|4722|4721|4720|4719|4722|4721|4720|4719|3634
1732791000000|2024-11-28 10:50:00|4721|4720|4719|4718|4721|4720|4719|4718|2076
1732791300000|2024-11-28 10:55:00|4718|4717|4718|4717|4719|4718|4717|4716|3096
1732791600000|2024-11-28 11:00:00|4719|4718|4720|4718|4720|4718|4717|4716|5594
1732791900000|2024-11-28 11:05:00|4719|4717|4717|4716|4719|4717|4717|4716|3378
1732792200000|2024-11-28 11:10:00|4716|4715|4717|4715|4717|4716|4715|4714|2041
1732792500000|2024-11-28 11:15:00|4716|4716|4715|4714|4717|4716|4715|4713|397
1732792800000|2024-11-28 11:20:00|4716|4715|4717|4716|4717|4716|4716|4714|3316
1732793100000|2024-11-28 11:25:00|4716|4715|4717|4716|4718|4716|4716|4715|1471
1732793400000|2024-11-28 11:30:00|4718|4717|4718|4717|4719|4718|4717|4716|2692
1732793700000|2024-11-28 11:35:00|4719|4718|4720|4719|4720|4719|4718|4718|589
1732794000000|2024-11-28 11:40:00|4721|4720|4721|4719|4722|4720|4720|4718|2910
1732794300000|2024-11-28 11:45:00|4720|4718|4720|4719|4720|4719|4719|4718|3410
1732794600000|2024-11-28 11:50:00|4721|4720|4720|4719|4721|4720|4720|4719|1467
1732794900000|2024-11-28 11:55:00|4719|4718|4717|4716|4720|4719|4717|4716|2970
1732795200000|2024-11-28 12:00:00|4718|4714|4716|4715|4718|4716|4716|4714|4505
1732795500000|2024-11-28 12:05:00|4715|4714|4714|4712|4715|4714|4714|4712|2190
1732795800000|2024-11-28 12:10:00|4715|4713|4715|4714|4715|4714|4715|4713|1312
1732796100000|2024-11-28 12:15:00|4713|4713|4713|4712|4714|4714|4713|4712|1275
1732796400000|2024-11-28 12:20:00|4714|4713|4716|4715|4716|4715|4713|4712|1252
1732796700000|2024-11-28 12:25:00|4717|4716|4717|4716|4717|4716|4716|4715|3706
1732797000000|2024-11-28 12:30:00|4716|4715|4717|4716|4718|4717|4716|4715|2116
1732797300000|2024-11-28 12:35:00|4718||4717||4718||4717||819
1732797600000|2024-11-28 12:40:00|4718|4717|4716|4715|4718|4717|4715|4714|2426
1732797900000|2024-11-28 12:45:00|4717|4716|4716|4715|4717|4716|4716|4715|3569
1732798200000|2024-11-28 12:50:00|4717|4716|4717|4716|4718|4716|4716|4715|8318
1732798500000|2024-11-28 12:55:00|4716|4715|4717|4715|4717|4716|4716|4715|3541
1732798800000|2024-11-28 13:00:00|4718|4716|4719|4718|4719|4718|4718|4716|2306
1732799100000|2024-11-28 13:05:00|4720|4719|4720|4719|4720|4719|4719|4718|5616
1732799400000|2024-11-28 13:10:00|4719|4718|4721|4719|4721|4720|4719|4718|8331
1732799700000|2024-11-28 13:15:00|4720|4718|4719|4718|4721|4719|4719|4718|2702
1732800000000|2024-11-28 13:20:00|4718|4717|4718|4717|4718|4717|4718|4717|1655
1732800300000|2024-11-28 13:25:00|4717|4716|4717|4716|4717|4716|4716|4715|2580
1732800600000|2024-11-28 13:30:00|4716|4715|4717|4715|4717|4716|4716|4715|2062
1732800900000|2024-11-28 13:35:00|4716|4716|4719|4717|4719|4717|4716|4715|2508
1732801200000|2024-11-28 13:40:00|4718|4718|4721|4719|4721|4720|4718|4718|5627
1732801500000|2024-11-28 13:45:00|4720|4720|4722|4721|4722|4721|4720|4719|1024
1732801800000|2024-11-28 13:50:00|4723|4722|4723|4721|4724|4722|4722|4721|1498
1732802100000|2024-11-28 13:55:00|4722|4720|4721|4720|4722|4721|4720|4719|2767
1732802400000|2024-11-28 14:00:00|4720|4719|4721|4720|4722|4721|4720|4719|6814
1732802700000|2024-11-28 14:05:00|4722|4721|4723|4722|4724|4723|4722|4721|3401
1732803000000|2024-11-28 14:10:00|4724|4723|4724|4723|4725|4724|4724|4723|2334
1732803300000|2024-11-28 14:15:00|4725|4724|4725|4723|4725|4724|4723|4722|1481
1732803600000|2024-11-28 14:20:00|4724|4722|4725|4723|4725|4723|4723|4722|1891
1732803900000|2024-11-28 14:25:00|4724|4722|4723|4722|4725|4722|4723|4722|2369
1732804200000|2024-11-28 14:30:00|4724|4723|4722|4720|4724|4723|4721|4720|4604
1732804500000|2024-11-28 14:35:00|4721|4721|4724|4723|4724|4723|4721|4721|1751
1732804800000|2024-11-28 14:40:00|4723|4722|4722|4721|4723|4722|4722|4721|4193
1732805100000|2024-11-28 14:45:00|4723|4720|4723|4722|4723|4722|4723|4720|2675
1732805400000|2024-11-28 14:50:00|4724|4723|4723|4722|4724|4723|4723|4721|1494
1732805700000|2024-11-28 14:55:00|4724|4723|4721|4720|4724|4723|4721|4720|2852
1732806000000|2024-11-28 15:00:00|4722|4721|4722|4721|4723|4722|4721|4720|7070
1732806300000|2024-11-28 15:05:00|4721|4720|4723|4722|4723|4722|4721|4720|18165
1732806600000|2024-11-28 15:10:00|4722|4721|4724|4722|4724|4723|4722|4721|1681
1732806900000|2024-11-28 15:15:00|4723||4723||4724||4723||1509
1732807200000|2024-11-28 15:20:00|4724|4721|4723|4722|4724|4723|4722|4721|3783
1732807500000|2024-11-28 15:25:00|4724|4723|4723|4722|4724|4723|4723|4722|2524
1732807800000|2024-11-28 15:30:00|4724|4723|4725|4724|4725|4724|4724|4723|2563
1732808100000|2024-11-28 15:35:00|4726|4723|4725|4724|4726|4724|4724|4722|5190
1732808400000|2024-11-28 15:40:00|4724|4723|4726|4725|4726|4725|4724|4723|4504
1732808700000|2024-11-28 15:45:00|4724|4723|4724|4723|4726|4725|4724|4723|9814
1732809000000|2024-11-28 15:50:00|4725|4724|4726|4725|4726|4725|4724|4723|5668
1732809300000|2024-11-28 15:55:00|4725|4724|4726|4725|4726|4725|4725|4724|5591
1732809600000|2024-11-28 16:00:00|4727|4724|4724|4723|4727|4726|4724|4722|7847
1732809900000|2024-11-28 16:05:00|4725|4724|4724|4723|4725|4724|4723|4722|11153
1732810200000|2024-11-28 16:10:00|4725|4724|4725|4724|4726|4725|4724|4723|4471
1732810500000|2024-11-28 16:15:00|4724|4723|4725|4724|4725|4724|4724|4723|5263
1732810800000|2024-11-28 16:20:00|4726|4725|4726|4725|4726|4725|4726|4725|6576
1732811100000|2024-11-28 16:25:00|4725|4724|4726|4724|4726|4725|4725|4724|14954
1732867200000|2024-11-29 08:00:00|4720|4716|4726|4722|4726|4722|4715|4711|7713
1732867500000|2024-11-29 08:05:00|4728|4723|4722|4720|4729|4725|4721|4718|3491
1732867800000|2024-11-29 08:10:00|4723|4721|4721|4719|4725|4723|4720|4718|6816
1732868100000|2024-11-29 08:15:00|4722|4720|4722|4721|4723|4722|4721|4719|5397
1732868400000|2024-11-29 08:20:00|4723|4720|4721|4719|4723|4721|4720|4718|5533
1732868700000|2024-11-29 08:25:00|4720|4718|4719|4717|4720|4719|4717|4715|3324
1732869000000|2024-11-29 08:30:00|4718|4716|4717|4715|4720|4718|4715|4714|2457
1732869300000|2024-11-29 08:35:00|4716|4714|4716|4715|4717|4715|4713|4711|2672
1732869600000|2024-11-29 08:40:00|4715|4713|4718|4717|4720|4718|4715|4713|3850
1732869900000|2024-11-29 08:45:00|4719|4716|4718|4717|4720|4719|4717|4716|4034
1732870200000|2024-11-29 08:50:00|4717|4716|4718|4716|4719|4717|4716|4715|3309
1732870500000|2024-11-29 08:55:00|4719|4717|4717|4716|4721|4719|4716|4715|3790
1732870800000|2024-11-29 09:00:00|4718|4715|4720|4718|4722|4721|4716|4715|6637
1732871100000|2024-11-29 09:05:00|4719|4717|4721|4720|4721|4720|4718|4717|2676
1732871400000|2024-11-29 09:10:00|4720|4719|4720|4718|4722|4721|4720|4718|3308
1732871700000|2024-11-29 09:15:00|4719|4719|4717|4715|4719|4719|4716|4714|1760
1732872000000|2024-11-29 09:20:00|4716|4714|4716|4715|4717|4716|4715|4714|3429
1732872300000|2024-11-29 09:25:00|4717|4716|4716|4714|4718|4716|4715|4713|5306
1732872600000|2024-11-29 09:30:00|4717|4715|4717|4715|4717|4715|4715|4713|6869
1732872900000|2024-11-29 09:35:00|4718|4717|4718|4717|4719|4717|4718|4716|1635
1732873200000|2024-11-29 09:40:00|4717|4716|4719|4717|4719|4718|4715|4714|4530
1732873500000|2024-11-29 09:45:00|4720|4718|4720|4719|4720|4719|4720|4718|1729
1732873800000|2024-11-29 09:50:00|4721|4720|4719|4717|4721|4720|4718|4717|3901
1732874100000|2024-11-29 09:55:00|4720|4718|4718|4717|4720|4718|4716|4714|1887
1732874400000|2024-11-29 10:00:00|4719|4716|4717|4716|4720|4718|4716|4714|6046
1732874700000|2024-11-29 10:05:00|4716|4715|4718|4716|4718|4717|4715|4714|8316
1732875000000|2024-11-29 10:10:00|4717|4718|4724|4722|4725|4723|4717|4718|4020
1732875300000|2024-11-29 10:15:00|4725|4723|4728|4726|4728|4727|4724|4722|5554
1732875600000|2024-11-29 10:20:00|4727|4725|4726|4724|4727|4725|4725|4724|4274
1732875900000|2024-11-29 10:25:00|4727|4725|4727|4725|4728|4726|4726|4725|2997
1732876200000|2024-11-29 10:30:00|4728|4726|4729|4727|4729|4728|4727|4725|11020
1732876500000|2024-11-29 10:35:00|4730|4728|4729|4727|4730|4729|4728|4727|3498
1732876800000|2024-11-29 10:40:00|4728|4726|4724|4723|4729|4728|4724|4723|1436
1732877100000|2024-11-29 10:45:00|4723|4722|4721|4720|4723|4722|4721|4719|3551
1732877400000|2024-11-29 10:50:00|4722|4719|4721|4719|4723|4722|4721|4719|2317
1732877700000|2024-11-29 10:55:00|4719|4717|4719|4717|4720|4718|4718|4716|2544
1732878000000|2024-11-29 11:00:00|4718|4718|4720|4718|4721|4719|4718|4716|4626
1732878300000|2024-11-29 11:05:00|4721|4719|4719|4717|4721|4719|4718|4716|2354
1732878600000|2024-11-29 11:10:00|4718|4718|4718|4716|4720|4718|4718|4716|2685
1732878900000|2024-11-29 11:15:00|4717|4715|4716|4714|4718|4716|4716|4714|5808
1732879200000|2024-11-29 11:20:00|4715|4715|4718|4716|4718|4717|4715|4715|2267
1732879500000|2024-11-29 11:25:00|4719|4717|4719|4718|4720|4719|4719|4717|1562
1732879800000|2024-11-29 11:30:00|4720|4719|4722|4721|4722|4721|4720|4719|1169
1732880100000|2024-11-29 11:35:00|4723|4720|4725|4724|4725|4724|4723|4720|2118
1732880400000|2024-11-29 11:40:00|4726|4725|4727|4725|4728|4726|4726|4724|4140
1732880700000|2024-11-29 11:45:00|4728|4726|4729|4727|4729|4727|4727|4726|1748
1732881000000|2024-11-29 11:50:00|4727|4726|4726|4725|4727|4726|4725|4723|1393
1732881300000|2024-11-29 11:55:00|4727|4726|4726|4724|4727|4726|4725|4724|2606
1732881600000|2024-11-29 12:00:00|4725|4723|4725|4724|4726|4725|4724|4723|4538
1732881900000|2024-11-29 12:05:00|4726|4723|4725|4724|4726|4725|4724|4722|2766
1732882200000|2024-11-29 12:10:00|4726|4725|4725|4724|4726|4725|4724|4723|3072
1732882500000|2024-11-29 12:15:00|4723|4723|4722|4721|4723|4723|4722|4720|6490
1732882800000|2024-11-29 12:20:00|4723|4722|4723|4722|4724|4723|4723|4722|3297
1732883100000|2024-11-29 12:25:00|4724|4723|4721|4720|4724|4723|4721|4719|5615
1732883400000|2024-11-29 12:30:00|4720|4719|4717|4716|4721|4720|4717|4715|3977
1732883700000|2024-11-29 12:35:00|4716|4715|4715|4714|4718|4716|4715|4714|5045
1732884000000|2024-11-29 12:40:00|4716|4713|4717|4715|4717|4716|4716|4713|2334
1732884300000|2024-11-29 12:45:00|4716|4714|4715|4713|4716|4715|4715|4713|2232
1732884600000|2024-11-29 12:50:00|4714|4712|4714|4712|4714|4713|4713|4711|3490
1732884900000|2024-11-29 12:55:00|4715|4713|4716|4714|4717|4716|4715|4713|3190
1732885200000|2024-11-29 13:00:00|4715|4713|4714|4712|4716|4715|4714|4712|3088
1732885500000|2024-11-29 13:05:00|4715|4713|4715|4713|4715|4714|4713|4712|2410
1732885800000|2024-11-29 13:10:00|4716|4714|4715|4714|4716|4715|4715|4713|633
1732886100000|2024-11-29 13:15:00|4716|4715|4714|4712|4716|4715|4714|4712|4042
1732886400000|2024-11-29 13:20:00|4713|4713|4715|4714|4716|4714|4713|4711|1242
1732886700000|2024-11-29 13:25:00|4716|4715|4715|4713|4716|4715|4714|4713|1049
1732887000000|2024-11-29 13:30:00|4713|4712|4712|4711|4714|4713|4712|4710|2770
1732887300000|2024-11-29 13:35:00|4713|4710|4714|4713|4715|4714|4711|4709|1918
1732887600000|2024-11-29 13:40:00|4713|4712|4709|4708|4713|4712|4708|4707|4474
1732887900000|2024-11-29 13:45:00|4710|4709|4710|4709|4711|4710|4710|4709|5021
1732888200000|2024-11-29 13:50:00|4709|4708|4709|4708|4710|4709|4708|4707|2448
1732888500000|2024-11-29 13:55:00|4710|4709|4713|4711|4713|4711|4709|4708|1862
1732888800000|2024-11-29 14:00:00|4714|4712|4714|4712|4715|4714|4714|4712|2613
1732889100000|2024-11-29 14:05:00|4713|4713|4717|4716|4717|4716|4713|4713|2812
1732889400000|2024-11-29 14:10:00|4716|4715|4716|4714|4719|4718|4715|4714|5371
1732889700000|2024-11-29 14:15:00|4715|4713|4716|4715|4716|4715|4714|4712|7796
1732890000000|2024-11-29 14:20:00|4715|4714|4717|4715|4718|4716|4715|4714|4467
1732890300000|2024-11-29 14:25:00|4716|4714|4714|4713|4716|4715|4714|4713|8858
1732890600000|2024-11-29 14:30:00|4712|4711|4710|4709|4712|4711|4705|4704|22115
1732890900000|2024-11-29 14:35:00|4711|4708|4705|4703|4711|4710|4704|4703|5590
1732891200000|2024-11-29 14:40:00|4704|4704|4700|4699|4705|4704|4699|4698|9909
1732891500000|2024-11-29 14:45:00|4701|4696|4698|4697|4701|4699|4696|4695|14046
1732891800000|2024-11-29 14:50:00|4697|4696|4701|4700|4701|4700|4697|4696|7548
1732892100000|2024-11-29 14:55:00|4700|4699|4699|4697|4701|4699|4697|4696|9133
1732892400000|2024-11-29 15:00:00|4698|4696|4704|4703|4704|4703|4696|4695|4997
1732892700000|2024-11-29 15:05:00|4703|4702|4699|4697|4703|4702|4696|4695|6919
1732893000000|2024-11-29 15:10:00|4700|4698|4700|4698|4700|4699|4697|4696|22676
1732893300000|2024-11-29 15:15:00|4698|4697|4698|4697|4702|4701|4698|4696|9619
1732893600000|2024-11-29 15:20:00|4697|4696|4698|4697|4698|4697|4696|4695|2327
1732893900000|2024-11-29 15:25:00|4699|4698|4701|4700|4701|4700|4698|4696|3595
1732894200000|2024-11-29 15:30:00|4702|4701|4699|4698|4703|4701|4699|4698|3384
1732894500000|2024-11-29 15:35:00|4698|4697|4699|4698|4700|4698|4697|4696|2545
1732894800000|2024-11-29 15:40:00|4700|4699|4695|4694|4700|4699|4695|4693|6234
1732895100000|2024-11-29 15:45:00|4694|4693|4696|4695|4696|4695|4693|4692|3504
1732895400000|2024-11-29 15:50:00|4695|4694|4693|4692|4695|4694|4693|4692|2426
1732895700000|2024-11-29 15:55:00|4694|4693|4692|4691|4694|4693|4691|4690|6930
1732896000000|2024-11-29 16:00:00|4693|4692|4700|4698|4700|4698|4693|4692|10829
1732896300000|2024-11-29 16:05:00|4699|4699|4706|4705|4706|4705|4699|4698|11309
1732896600000|2024-11-29 16:10:00|4707|4706|4702|4701|4707|4706|4701|4700|12580
1732896900000|2024-11-29 16:15:00|4701|4700|4700|4699|4702|4701|4698|4697|24355
1732897200000|2024-11-29 16:20:00|4699|4698|4702|4701|4702|4701|4698|4697|5460
1732897500000|2024-11-29 16:25:00|4701|4700|4704|4703|4706|4705|4701|4700|11651
1733126400000|2024-12-02 08:00:00|4724|4719|4722|4718|4742|4738|4714|4711|13211
1733126700000|2024-12-02 08:05:00|4721|4719|4719|4716|4722|4719|4708|4704|7727
1733127000000|2024-12-02 08:10:00|4718|4718|4716|4713|4719|4718|4705|4703|4796
1733127300000|2024-12-02 08:15:00|4715|4716|4713|4711|4717|4716|4709|4707|4335
1733127600000|2024-12-02 08:20:00|4714|4712|4717|4715|4717|4715|4714|4712|561
1733127900000|2024-12-02 08:25:00|4719|4716|4719|4717|4724|4722|4719|4716|6255
1733128200000|2024-12-02 08:30:00|4718|4716|4718|4716|4723|4721|4717|4716|2589
1733128500000|2024-12-02 08:35:00|4719|4717|4715|4713|4721|4719|4715|4713|3609
1733128800000|2024-12-02 08:40:00|4714|4711|4722|4720|4722|4720|4710|4708|3207
1733129100000|2024-12-02 08:45:00|4721|4719|4725|4723|4728|4726|4721|4719|3084
1733129400000|2024-12-02 08:50:00|4722|4721|4723|4721|4724|4722|4722|4721|1429
1733129700000|2024-12-02 08:55:00|4724|4722|4719|4717|4724|4722|4718|4716|1344
1733130000000|2024-12-02 09:00:00|4720|4718|4724|4722|4725|4723|4720|4718|2390
1733130300000|2024-12-02 09:05:00|4723|4721|4724|4722|4728|4726|4723|4721|1771
1733130600000|2024-12-02 09:10:00|4722|4721|4723|4721|4726|4725|4722|4721|8097
1733130900000|2024-12-02 09:15:00|4722|4719|4717|4715|4722|4719|4717|4715|1048
1733131200000|2024-12-02 09:20:00|4715|4713|4715|4714|4716|4714|4711|4709|2353
1733131500000|2024-12-02 09:25:00|4716|4713|4716|4714|4717|4716|4715|4713|3463
1733131800000|2024-12-02 09:30:00|4717|4715|4719|4718|4720|4719|4717|4715|1401
1733132100000|2024-12-02 09:35:00|4720|4719|4721|4720|4722|4721|4718|4717|3367
1733132400000|2024-12-02 09:40:00|4722|4719|4723|4721|4723|4722|4721|4719|5153
1733132700000|2024-12-02 09:45:00|4722|4722|4720|4719|4723|4722|4715|4713|2892
1733133000000|2024-12-02 09:50:00|4721|4720|4722|4720|4722|4721|4720|4718|3284
1733133300000|2024-12-02 09:55:00|4720|4721|4715|4713|4720|4721|4715|4713|7328
1733133600000|2024-12-02 10:00:00|4714|4711|4717|4715|4717|4716|4713|4711|7760
1733133900000|2024-12-02 10:05:00|4718|4716|4720|4718|4720|4719|4718|4715|12506
1733134200000|2024-12-02 10:10:00|4719|4717|4722|4720|4722|4721|4718|4717|5483
1733134500000|2024-12-02 10:15:00|4721|4719|4724|4723|4724|4723|4720|4719|14265
1733134800000|2024-12-02 10:20:00|4723|4722|4727|4725|4727|4726|4723|4722|1878
1733135100000|2024-12-02 10:25:00|4728|4726|4724|4723|4728|4727|4724|4723|3546
1733135400000|2024-12-02 10:30:00|4723|4722|4723|4722|4723|4722|4723|4721|11284
1733135700000|2024-12-02 10:35:00|4724|4723|4724|4723|4725|4724|4723|4722|3333
1733136000000|2024-12-02 10:40:00|4725|4724|4723|4722|4727|4726|4722|4721|7783
1733136300000|2024-12-02 10:45:00|4722|4721|4719|4718|4723|4721|4718|4717|3907
1733136600000|2024-12-02 10:50:00|4721|4719|4725|4723|4725|4723|4721|4719|7496
1733136900000|2024-12-02 10:55:00|4729|4724|4730|4729|4732|4730|4729|4724|5581
1733137200000|2024-12-02 11:00:00|4729|4728|4731|4729|4731|4730|4728|4726|8251
1733137500000|2024-12-02 11:05:00|4730|4730|4731|4729|4733|4731|4730|4729|220021
1733137800000|2024-12-02 11:10:00|4730|4730|4732|4731|4732|4731|4730|4730|4104
1733138100000|2024-12-02 11:15:00|4733|4730|4737|4735|4737|4736|4732|4730|7393
1733138400000|2024-12-02 11:20:00|4736|4736|4737|4736|4737|4736|4736|4735|1334
1733138700000|2024-12-02 11:25:00||4735||4736||4736||4735|2645
1733139000000|2024-12-02 11:30:00|4736|4735|4737|4735|4737|4736|4735|4734|2134
1733139300000|2024-12-02 11:35:00|4736|4736|4735|4733|4737|4736|4735|4733|3916
1733139600000|2024-12-02 11:40:00|4736|4734|4736|4735|4737|4736|4735|4734|3449
1733139900000|2024-12-02 11:45:00|4737|4734|4735|4734|4737|4734|4734|4732|2658
1733140200000|2024-12-02 11:50:00|4734|4733|4739|4738|4740|4738|4734|4733|2329
1733140500000|2024-12-02 11:55:00|4740|4739|4740|4738|4740|4739|4738|4737|3731
1733140800000|2024-12-02 12:00:00|4739|4739|4738|4737|4741|4740|4737|4735|4426
1733141100000|2024-12-02 12:05:00|4739|4738|4742|4741|4742|4741|4739|4737|4915
1733141400000|2024-12-02 12:10:00|4741|4740|4740|4739|4741|4741|4739|4738|7674
1733141700000|2024-12-02 12:15:00|4739|4738|4741|4739|4741|4740|4739|4738|12329
1733142000000|2024-12-02 12:20:00|4742|4740|4744|4743|4745|4744|4741|4740|6238
1733142300000|2024-12-02 12:25:00|4742|4742|4743|4741|4743|4743|4742|4740|5141
1733142600000|2024-12-02 12:30:00|4744|4742|4746|4744|4746|4745|4744|4741|3430
1733142900000|2024-12-02 12:35:00|4745|4741|4743|4741|4745|4742|4742|4740|1799
1733143200000|2024-12-02 12:40:00|4742|4742|4744|4743|4744|4743|4742|4740|1945
1733143500000|2024-12-02 12:45:00|4743|4742|4747|4746|4749|4748|4743|4742|2305
1733143800000|2024-12-02 12:50:00|4748|4747|4749|4748|4749|4748|4746|4745|3203
1733144100000|2024-12-02 12:55:00|4748|4747|4750|4749|4750|4749|4748|4747|2798
1733144400000|2024-12-02 13:00:00|4751|4748|4750|4749|4751|4750|4749|4748|4771
1733144700000|2024-12-02 13:05:00|4749|4748|4750|4749|4751|4750|4747|4745|3146
1733145000000|2024-12-02 13:10:00|4748|4747|4749|4748|4749|4748|4747|4745|1883
1733145300000|2024-12-02 13:15:00|4748|4747|4747|4746|4748|4748|4746|4745|2014
1733145600000|2024-12-02 13:20:00|4748|4747|4751|4750|4751|4750|4748|4747|3181
1733145900000|2024-12-02 13:25:00|4750|4749|4751|4750|4751|4750|4749|4748|2620
1733146200000|2024-12-02 13:30:00|4750|4749|4750|4749|4751|4750|4748|4747|4687
1733146500000|2024-12-02 13:35:00|4751|4750|4749|4747|4751|4750|4749|4747|676151
1733146800000|2024-12-02 13:40:00|4750|4748|4752|4751|4752|4751|4749|4747|5664
1733147100000|2024-12-02 13:45:00|4751|4750|4751|4750|4751|4750|4750|4749|2019
1733147400000|2024-12-02 13:50:00|4750|4749|4752|4751|4753|4752|4750|4749|3159
1733147700000|2024-12-02 13:55:00|4753|4752|4752|4751|4753|4752|4751|4750|6130
1733148000000|2024-12-02 14:00:00|4751|4750|4746|4745|4751|4750|4746|4745|4024
1733148300000|2024-12-02 14:05:00|4747|4746|4740|4739|4747|4746|4740|4739|4804
1733148600000|2024-12-02 14:10:00|4739|4738|4743|4741|4744|4742|4739|4738|3992
1733148900000|2024-12-02 14:15:00|4742|4742|4741|4740|4744|4743|4741|4740|2522
1733149200000|2024-12-02 14:20:00|4740|4739|4739|4738|4741|4739|4739|4737|2154
1733149500000|2024-12-02 14:25:00|4740|4739|4737|4736|4741|4739|4737|4736|3658
1733149800000|2024-12-02 14:30:00|4738|4737|4728|4727|4738|4737|4727|4726|13709
1733150100000|2024-12-02 14:35:00|4729|4728|4729|4728|4729|4728|4724|4723|7760
1733150400000|2024-12-02 14:40:00|4728|4727|4727|4725|4730|4729|4725|4724|6864
1733150700000|2024-12-02 14:45:00|4726|4726|4724|4723|4728|4727|4722|4721|6800
1733151000000|2024-12-02 14:50:00|4725|4724|4723|4722|4726|4725|4722|4721|6325
1733151300000|2024-12-02 14:55:00|4724|4723|4726|4724|4727|4725|4723|4722|9511
1733151600000|2024-12-02 15:00:00|4725|4725|4722|4721|4725|4725|4720|4719|8982
1733151900000|2024-12-02 15:05:00|4723|4722|4721|4720|4723|4722|4717|4715|21360
1733152200000|2024-12-02 15:10:00|4720|4719|4722|4721|4728|4727|4720|4719|21427
1733152500000|2024-12-02 15:15:00|4720|4719|4721|4719|4721|4720|4719|4718|7645
1733152800000|2024-12-02 15:20:00|4720|4720|4722|4720|4723|4722|4719|4718|6003
1733153100000|2024-12-02 15:25:00|4721|4721|4720|4719|4722|4721|4718|4717|3837
1733153400000|2024-12-02 15:30:00|4719|4718|4722|4721|4723|4722|4718|4717|4954
1733153700000|2024-12-02 15:35:00|4723|4722|4731|4729|4732|4730|4723|4722|10976
1733154000000|2024-12-02 15:40:00|4732|4730|4736|4735|4736|4735|4731|4730|4721
1733154300000|2024-12-02 15:45:00|4735|4734|4737|4736|4738|4737|4735|4734|4026
1733154600000|2024-12-02 15:50:00|4736|4735|4734|4733|4738|4737|4733|4732|5961
1733154900000|2024-12-02 15:55:00|4735|4734|4736|4735|4737|4736|4735|4733|9163
1733155200000|2024-12-02 16:00:00|4737|4736|4741|4740|4741|4740|4736|4735|7545
1733155500000|2024-12-02 16:05:00|4742|4741|4745|4744|4746|4745|4741|4740|6052
1733155800000|2024-12-02 16:10:00|4746|4745|4746|4745|4748|4747|4746|4745|5965
1733156100000|2024-12-02 16:15:00|4747|4746|4747|4746|4747|4746|4743|4742|10611
1733156400000|2024-12-02 16:20:00|4746|4745|4744|4743|4746|4745|4744|4743|19931
1733156700000|2024-12-02 16:25:00|4743|4742|4744|4743|4745|4744|4741|4740|16205
1733212800000|2024-12-03 08:00:00|4728|4725|4733|4731|4740|4738|4728|4725|10443
1733213100000|2024-12-03 08:05:00|4732|4730|4730|4728|4734|4732|4728|4726|10212
1733213400000|2024-12-03 08:10:00|4729|4726|4726|4724|4730|4727|4725|4723|2554
1733213700000|2024-12-03 08:15:00|4725|4723|4721|4720|4725|4723|4721|4720|2847
1733214000000|2024-12-03 08:20:00|4720|4719|4723|4722|4723|4722|4717|4715|2531
1733214300000|2024-12-03 08:25:00|4724|4723|4723|4722|4727|4726|4723|4722|3433
1733214600000|2024-12-03 08:30:00|4724|4723|4724|4723|4727|4725|4724|4723|1937
1733214900000|2024-12-03 08:35:00|4723|4722|4724|4723|4726|4725|4723|4722|1665
1733215200000|2024-12-03 08:40:00|4725|4724|4725|4724|4726|4725|4724|4722|2212
1733215500000|2024-12-03 08:45:00|4726|4725|4727|4725|4727|4726|4726|4724|666
1733215800000|2024-12-03 08:50:00|4725|4726|4732|4730|4732|4731|4725|4723|6565
1733216100000|2024-12-03 08:55:00|4731|4731|4727|4726|4732|4731|4727|4726|1274
1733216400000|2024-12-03 09:00:00|4726|4725|4724|4723|4726|4725|4720|4719|4766
1733216700000|2024-12-03 09:05:00|4725|4722|4724|4723|4725|4724|4723|4722|4344
1733217000000|2024-12-03 09:10:00|4725|4722|4725|4723|4727|4726|4724|4722|3578
1733217300000|2024-12-03 09:15:00|4724|4722|4726|4724|4727|4726|4723|4722|4116
1733217600000|2024-12-03 09:20:00|4727|4725|4729|4728|4729|4728|4727|4724|1871
1733217900000|2024-12-03 09:25:00|4730|4729|4732|4731|4732|4731|4730|4729|1938
1733218200000|2024-12-03 09:30:00|4733|4732|4733|4732|4734|4733|4731|4730|2920
1733218500000|2024-12-03 09:35:00|4732|4731|4732|4731|4733|4732|4732|4731|1590
1733218800000|2024-12-03 09:40:00|4734|4733|4735|4733|4736|4735|4732|4731|3283
1733219100000|2024-12-03 09:45:00|4734|4734|4729|4727|4735|4734|4727|4725|5514
1733219400000|2024-12-03 09:50:00|4728|4726|4732|4730|4732|4731|4727|4726|3650
1733219700000|2024-12-03 09:55:00|4733|4731|4735|4733|4735|4734|4732|4731|3744
1733220000000|2024-12-03 10:00:00|4736|4734|4736|4734|4737|4736|4735|4733|9023
1733220300000|2024-12-03 10:05:00|4735|4735|4731|4730|4736|4735|4730|4729|7187
1733220600000|2024-12-03 10:10:00|4730|4729|4733|4732|4734|4732|4730|4729|8226
1733220900000|2024-12-03 10:15:00|4734|4733|4739|4738|4739|4738|4734|4733|2719
1733221200000|2024-12-03 10:20:00|4740|4739|4739|4738|4742|4741|4738|4737|5336
1733221500000|2024-12-03 10:25:00|4738|4737|4739|4738|4740|4739|4738|4737|2757
1733221800000|2024-12-03 10:30:00|4738|4737|4738|4737|4739|4737|4737|4736|2795
1733222100000|2024-12-03 10:35:00|4739|4738|4737|4736|4740|4738|4735|4734|108813
1733222400000|2024-12-03 10:40:00|4736|4735|4735|4734|4738|4737|4735|4734|3009
1733222700000|2024-12-03 10:45:00|4736|4735|4733|4732|4736|4735|4733|4732|3847
1733223000000|2024-12-03 10:50:00|4732|4731|4733|4731|4733|4732|4732|4731|2552
1733223300000|2024-12-03 10:55:00|4732|4732|4733|4732|4733|4732|4732|4731|1924
1733223600000|2024-12-03 11:00:00|4734|4733|4734|4732|4734|4733|4733|4732|9391
1733223900000|2024-12-03 11:05:00|4733|4733|4730|4729|4733|4733|4730|4729|2634
1733224200000|2024-12-03 11:10:00|4729|4728|4732|4731|4733|4732|4729|4728|3577
1733224500000|2024-12-03 11:15:00|4733|4732|4737|4736|4738|4737|4733|4732|6662
1733224800000|2024-12-03 11:20:00|4738|4737|4740|4739|4740|4739|4738|4737|3360
1733225100000|2024-12-03 11:25:00|4739|4738|4740|4739|4741|4740|4739|4738|3265
1733225400000|2024-12-03 11:30:00|4741|4738|4738|4737|4741|4739|4737|4736|4903
1733225700000|2024-12-03 11:35:00|4739|4738|4740|4739|4742|4740|4737|4736|6189
1733226000000|2024-12-03 11:40:00|4741|4738|4740|4739|4741|4739|4738|4737|775
1733226300000|2024-12-03 11:45:00|4741|4740|4743|4742|4743|4742|4741|4740|3969
1733226600000|2024-12-03 11:50:00|4744|4743|4743|4742|4744|4743|4742|4741|6770
1733226900000|2024-12-03 11:55:00|4744|4743|4743|4742|4745|4744|4743|4742|1437
1733227200000|2024-12-03 12:00:00|4744|4743|4744|4743|4745|4744|4743|4742|3156
1733227500000|2024-12-03 12:05:00|4745|4744|4746|4745|4746|4745|4745|4744|3268
1733227800000|2024-12-03 12:10:00|4745|4744|4741|4740|4746|4744|4741|4740|1345
1733228100000|2024-12-03 12:15:00||4739||4740||4740||4739|4228
1733228400000|2024-12-03 12:20:00|4740|4739|4740|4738|4740|4739|4740|4738|2383
1733228700000|2024-12-03 12:25:00|4739|4739|4739|4738|4739|4739|4738|4737|1730
1733229000000|2024-12-03 12:30:00|4740|4739|4745|4744|4745|4744|4740|4739|3710
1733229300000|2024-12-03 12:35:00|4744|4743|4744|4743|4747|4746|4744|4743|5066
1733229600000|2024-12-03 12:40:00|4743|4742|4744|4743|4746|4745|4743|4742|1092
1733229900000|2024-12-03 12:45:00|4743|4742|4741|4740|4743|4742|4741|4740|1919
1733230200000|2024-12-03 12:50:00|4742|4741|4744|4743|4745|4744|4742|4741|2393
1733230500000|2024-12-03 12:55:00|4745|4744|4744|4743|4745|4744|4743|4742|3028
1733230800000|2024-12-03 13:00:00|4745|4744|4747|4746|4747|4746|4743|4742|1917
1733231100000|2024-12-03 13:05:00|4746|4745|4746|4745|4747|4746|4745|4744|5170
1733231400000|2024-12-03 13:10:00|4745|4744|4744|4743|4746|4745|4743|4742|1123
1733231700000|2024-12-03 13:15:00|4745|4744|4745|4744|4745|4744|4743|4742|3072
1733232000000|2024-12-03 13:20:00|4744|4743|4744|4743|4746|4745|4744|4743|27177
1733232300000|2024-12-03 13:25:00|4743|4742|4745|4744|4745|4744|4743|4742|4642
1733232600000|2024-12-03 13:30:00|4746|4743|4742|4741|4746|4745|4740|4739|11282
1733232900000|2024-12-03 13:35:00|4740|4739|4735|4734|4740|4739|4735|4734|3632
1733233200000|2024-12-03 13:40:00|4734|4733|4738|4736|4738|4737|4734|4733|12664
1733233500000|2024-12-03 13:45:00|4737|4737|4738|4737|4738|4737|4737|4735|2171
1733233800000|2024-12-03 13:50:00|4737|4736|4732|4730|4737|4736|4731|4730|2548
1733234100000|2024-12-03 13:55:00|4733|4731|4732|4730|4733|4732|4732|4730|5916
1733234400000|2024-12-03 14:00:00|4733|4731|4730|4728|4733|4732|4729|4728|4981
1733234700000|2024-12-03 14:05:00|4729|4729|4732|4731|4733|4732|4728|4727|15586
1733235000000|2024-12-03 14:10:00|4731|4730|4733|4732|4733|4732|4731|4730|4856
1733235300000|2024-12-03 14:15:00|4732|4731|4733|4732|4733|4732|4732|4730|2843
1733235600000|2024-12-03 14:20:00|4732|4731|4734|4733|4734|4733|4732|4731|6301
1733235900000|2024-12-03 14:25:00|4733|4732|4732|4731|4734|4733|4732|4731|3185
1733236200000|2024-12-03 14:30:00|4731|4730|4720|4719|4731|4730|4720|4718|5748
1733236500000|2024-12-03 14:35:00|4719|4718|4708|4707|4719|4718|4707|4706|9699
1733236800000|2024-12-03 14:40:00|4707|4706|4708|4706|4709|4708|4705|4703|6644
1733237100000|2024-12-03 14:45:00|4705|4703|4710|4709|4714|4713|4704|4703|7768
1733237400000|2024-12-03 14:50:00|4711|4710|4712|4711|4718|4716|4711|4710|9477
1733237700000|2024-12-03 14:55:00|4711|4710|4711|4709|4712|4711|4707|4706|7965
1733238000000|2024-12-03 15:00:00|4710|4710|4714|4712|4714|4713|4706|4705|114307
1733238300000|2024-12-03 15:05:00|4712|4711|4712|4710|4713|4711|4708|4707|6581
1733238600000|2024-12-03 15:10:00|4711|4709|4708|4707|4711|4710|4707|4706|10108
1733238900000|2024-12-03 15:15:00|4707|4706|4706|4704|4708|4707|4706|4704|10974
1733239200000|2024-12-03 15:20:00|4705|4703|4708|4707|4709|4707|4705|4703|12372
1733239500000|2024-12-03 15:25:00|4709|4708|4705|4704|4710|4709|4705|4704|15284
1733239800000|2024-12-03 15:30:00|4704|4703|4706|4705|4707|4706|4702|4701|17232
1733240100000|2024-12-03 15:35:00|4707|4706|4711|4710|4711|4710|4706|4705|7658
1733240400000|2024-12-03 15:40:00|4710|4709|4710|4709|4712|4711|4710|4709|5016
1733240700000|2024-12-03 15:45:00|4711|4710|4712|4710|4713|4712|4711|4709|9544
1733241000000|2024-12-03 15:50:00|4711|4711|4711|4710|4712|4711|4710|4709|8052
1733241300000|2024-12-03 15:55:00|4710|4709|4708|4707|4711|4710|4707|4706|7987
1733241600000|2024-12-03 16:00:00|4707|4706|4704|4703|4707|4706|4701|4700|18106
1733241900000|2024-12-03 16:05:00|4705|4704|4703|4702|4706|4705|4703|4702|11654
1733242200000|2024-12-03 16:10:00|4704|4703|4699|4698|4704|4703|4699|4698|12395
1733242500000|2024-12-03 16:15:00|4697|4696|4696|4695|4698|4697|4694|4693|13130
1733242800000|2024-12-03 16:20:00|4697|4696|4696|4695|4697|4696|4695|4694|12722
1733243100000|2024-12-03 16:25:00|4697|4696|4704|4703|4705|4704|4696|4695|16919
1733299200000|2024-12-04 08:00:00|4685|4682|4676|4673|4685|4682|4670|4668|9753
1733299500000|2024-12-04 08:05:00|4675|4672|4655|4653|4675|4672|4655|4653|3155
1733299800000|2024-12-04 08:10:00|4654|4652|4657|4655|4664|4663|4654|4652|7162
1733300100000|2024-12-04 08:15:00|4653|4652|4659|4658|4661|4659|4653|4652|3600
1733300400000|2024-12-04 08:20:00|4657|4657|4654|4652|4659|4657|4654|4652|6489
1733300700000|2024-12-04 08:25:00|4655|4653|4645|4643|4659|4658|4643|4642|62644
1733301000000|2024-12-04 08:30:00|4644|4642|4640|4638|4646|4645|4640|4638|8738
1733301300000|2024-12-04 08:35:00|4638|4637|4639|4637|4642|4641|4637|4636|8843
1733301600000|2024-12-04 08:40:00|4640|4638|4637|4636|4640|4638|4632|4631|8570
1733301900000|2024-12-04 08:45:00|4638|4637|4637|4635|4647|4645|4636|4635|68293
1733302200000|2024-12-04 08:50:00|4638|4636|4638|4636|4639|4638|4638|4636|2993
1733302500000|2024-12-04 08:55:00|4637|4638|4639|4637|4641|4640|4637|4637|2178
1733302800000|2024-12-04 09:00:00|4638|4638|4649|4648|4651|4650|4638|4637|7598
1733303100000|2024-12-04 09:05:00|4648|4647|4648|4647|4649|4648|4644|4642|7183
1733303400000|2024-12-04 09:10:00|4649|4648|4655|4654|4659|4657|4649|4648|5444
1733303700000|2024-12-04 09:15:00|4656|4655|4660|4658|4660|4658|4650|4648|30293
1733304000000|2024-12-04 09:20:00|4659|4657|4655|4654|4659|4657|4653|4651|5955
1733304300000|2024-12-04 09:25:00|4656|4653|4654|4653|4656|4653|4651|4650|3744
1733304600000|2024-12-04 09:30:00|4653|4652|4652|4651|4655|4654|4651|4649|9955
1733304900000|2024-12-04 09:35:00|4653|4649|4653|4652|4654|4653|4651|4649|6758
1733305200000|2024-12-04 09:40:00|4652|4651|4651|4649|4653|4652|4650|4649|106249
1733305500000|2024-12-04 09:45:00|4650|4647|4645|4644|4651|4647|4644|4643|31987
1733305800000|2024-12-04 09:50:00|4646|4645|4641|4639|4647|4646|4641|4639|5463
1733306100000|2024-12-04 09:55:00|4640|4642|4640|4639|4643|4642|4639|4637|3249
1733306400000|2024-12-04 10:00:00|4638|4637|4640|4639|4640|4639|4635|4634|5755
1733306700000|2024-12-04 10:05:00|4641|4640|4641|4640|4641|4640|4639|4638|2670
1733307000000|2024-12-04 10:10:00|4644|4642|4634|4633|4644|4642|4632|4631|5358
1733307300000|2024-12-04 10:15:00|4633|4632|4628|4627|4634|4633|4626|4625|11129
1733307600000|2024-12-04 10:20:00|4629|4628|4630|4629|4630|4629|4627|4626|3683
1733307900000|2024-12-04 10:25:00|4631|4630|4630|4628|4632|4631|4629|4628|448014
1733308200000|2024-12-04 10:30:00|4629|4629|4627|4626|4630|4629|4627|4625|1880
1733308500000|2024-12-04 10:35:00|4626|4625|4633|4632|4634|4632|4626|4625|5832
1733308800000|2024-12-04 10:40:00|4634|4633|4634|4633|4636|4635|4634|4633|4596
1733309100000|2024-12-04 10:45:00|4633|4632|4634|4633|4634|4633|4631|4630|1632
1733309400000|2024-12-04 10:50:00|4633|4632|4633|4631|4634|4632|4632|4631|1993
1733309700000|2024-12-04 10:55:00|4631|4630|4633|4632|4634|4633|4631|4630|5714
1733310000000|2024-12-04 11:00:00|4632|4631|4633|4632|4636|4635|4632|4631|1748
1733310300000|2024-12-04 11:05:00|4632|4631|4630|4629|4632|4632|4630|4629|3772
1733310600000|2024-12-04 11:10:00|4629|4628|4631|4630|4633|4632|4629|4628|1867
1733310900000|2024-12-04 11:15:00|4632|4631|4633|4632|4634|4633|4632|4631|2986
1733311200000|2024-12-04 11:20:00|4632|4631|4634|4632|4634|4633|4632|4631|2589
1733311500000|2024-12-04 11:25:00|4633||4633||4633||4633||1076
1733311800000|2024-12-04 11:30:00|4634|4633|4631|4630|4634|4633|4631|4630|1558
1733312100000|2024-12-04 11:35:00|4630|4629|4628|4627|4630|4629|4628|4627|2141
1733312400000|2024-12-04 11:40:00|4627|4626|4627|4625|4628|4627|4626|4625|1248
1733312700000|2024-12-04 11:45:00|4626|4624|4630|4629|4630|4629|4626|4624|3225
1733313000000|2024-12-04 11:50:00|4629|4628|4630|4629|4630|4629|4629|4628|1722
1733313300000|2024-12-04 11:55:00|4632|4631|4632|4631|4632|4631|4631|4630|2592
1733313600000|2024-12-04 12:00:00|4633|4632|4633|4632|4633|4632|4632|4631|4325
1733313900000|2024-12-04 12:05:00|4632|4631|4633|4632|4633|4632|4631|4630|42948
1733314200000|2024-12-04 12:10:00|4635|4634|4632|4631|4635|4634|4632|4631|1522
1733314500000|2024-12-04 12:15:00|4631|4630|4630|4629|4631|4630|4630|4629|3984
1733314800000|2024-12-04 12:20:00|4631|4630|4632|4631|4633|4632|4630|4629|2105
1733315100000|2024-12-04 12:25:00|4633|4632|4631|4630|4633|4632|4631|4630|1682
1733315400000|2024-12-04 12:30:00|4632|4629|4630|4629|4632|4630|4630|4629|1092
1733315700000|2024-12-04 12:35:00|4629|4628|4632|4631|4632|4631|4629|4628|1690
1733316000000|2024-12-04 12:40:00|4631|4630|4631|4630|4633|4632|4631|4630|2787
1733316300000|2024-12-04 12:45:00|4630|4629|4630|4629|4630|4629|4629|4628|1404
1733316600000|2024-12-04 12:50:00|4629|4628|4629|4628|4629|4628|4627|4626|3606
1733316900000|2024-12-04 12:55:00|4630|4629|4631|4630|4632|4631|4628|4627|10010
1733317200000|2024-12-04 13:00:00|4632|4631|4632|4631|4633|4632|4630|4629|6748
1733317500000|2024-12-04 13:05:00|4631|4630|4633|4632|4634|4633|4630|4628|6062
1733317800000|2024-12-04 13:10:00|4634|4633|4635|4634|4635|4634|4634|4633|2499
1733318100000|2024-12-04 13:15:00|4633|4633|4633|4632|4634|4633|4632|4630|2950
1733318400000|2024-12-04 13:20:00|4634|4633|4634|4633|4634|4633|4633|4632|1952
1733318700000|2024-12-04 13:25:00|4633|4632|4632|4631|4633|4632|4632|4631|934
1733319000000|2024-12-04 13:30:00|4633|4632|4630|4629|4633|4632|4629|4628|2379
1733319300000|2024-12-04 13:35:00|4631|4630|4632|4631|4632|4631|4630|4629|2167
1733319600000|2024-12-04 13:40:00|4633|4630|4635|4634|4635|4634|4633|4630|2875
1733319900000|2024-12-04 13:45:00|4634|4633|4634|4633|4636|4635|4634|4633|2088
1733320200000|2024-12-04 13:50:00|4633|4632|4629|4628|4633|4632|4628|4627|1498
1733320500000|2024-12-04 13:55:00|4630|4629|4630|4628|4630|4629|4629|4628|7416
1733320800000|2024-12-04 14:00:00|4629|4627|4633|4632|4634|4633|4629|4627|3600
1733321100000|2024-12-04 14:05:00|4632|4631|4631|4630|4633|4632|4631|4630|2891
1733321400000|2024-12-04 14:10:00|4633|4632|4636|4635|4636|4635|4633|4632|1414
1733321700000|2024-12-04 14:15:00|4637|4636|4638|4637|4638|4637|4637|4636|8197
1733322000000|2024-12-04 14:20:00|4639|4638|4645|4644|4645|4644|4636|4635|14702
1733322300000|2024-12-04 14:25:00|4646|4645|4650|4649|4650|4649|4645|4644|16438
1733322600000|2024-12-04 14:30:00|4646|4648|4655|4653|4656|4654|4645|4644|9417
1733322900000|2024-12-04 14:35:00|4654|4651|4653|4651|4654|4652|4649|4648|4440
1733323200000|2024-12-04 14:40:00|4652|4650|4649|4648|4653|4652|4649|4648|4394
1733323500000|2024-12-04 14:45:00|4648|4647|4649|4648|4649|4648|4646|4645|8711
1733323800000|2024-12-04 14:50:00|4651|4650|4650|4649|4651|4650|4647|4646|6887
1733324100000|2024-12-04 14:55:00|4652|4651|4651|4650|4652|4651|4651|4650|2938
1733324400000|2024-12-04 15:00:00|4650|4649|4650|4649|4651|4650|4647|4646|7804
1733324700000|2024-12-04 15:05:00|4649|4648|4645|4644|4652|4651|4645|4644|14394
1733325000000|2024-12-04 15:10:00|4646|4645|4650|4649|4650|4649|4645|4644|3485
1733325300000|2024-12-04 15:15:00|4651|4650|4659|4658|4660|4659|4650|4649|10863
1733325600000|2024-12-04 15:20:00|4660|4659|4664|4663|4664|4663|4659|4658|12672
1733325900000|2024-12-04 15:25:00|4665|4664|4663|4661|4666|4665|4659|4658|8245
1733326200000|2024-12-04 15:30:00|4662|4663|4664|4662|4664|4663|4662|4661|3954
1733326500000|2024-12-04 15:35:00|4665|4663|4664|4663|4666|4665|4663|4662|6164
1733326800000|2024-12-04 15:40:00|4663|4662|4661|4660|4663|4662|4659|4658|3282
1733327100000|2024-12-04 15:45:00|4662|4661|4665|4663|4667|4666|4662|4661|10292
1733327400000|2024-12-04 15:50:00|4666|4664|4667|4666|4669|4668|4665|4664|8657
1733327700000|2024-12-04 15:55:00|4668|4667|4665|4664|4668|4667|4664|4663|8241
1733328000000|2024-12-04 16:00:00|4664|4663|4663|4662|4667|4665|4663|4662|5603
1733328300000|2024-12-04 16:05:00|4664|4663|4663|4662|4664|4663|4662|4661|6886
1733328600000|2024-12-04 16:10:00|4662|4661|4671|4669|4671|4669|4662|4661|11209
1733328900000|2024-12-04 16:15:00|4670|4670|4669|4668|4671|4670|4668|4667|13134
1733329200000|2024-12-04 16:20:00|4668|4667|4670|4669|4671|4670|4668|4667|15648
1733329500000|2024-12-04 16:25:00|4669|4668|4669|4668|4671|4670|4667|4666|13145
1733385600000|2024-12-05 08:00:00|4682|4676|4670|4668|4682|4678|4670|4668|8562
1733385900000|2024-12-05 08:05:00|4673|4670|4661|4659|4673|4670|4660|4658|16417
1733386200000|2024-12-05 08:10:00|4662|4660|4668|4666|4669|4668|4659|4657|7386
1733386500000|2024-12-05 08:15:00|4667|4665|4670|4669|4673|4672|4660|4659|6717
1733386800000|2024-12-05 08:20:00|4669|4668|4672|4671|4675|4674|4669|4667|6229
1733387100000|2024-12-05 08:25:00|4673|4672|4674|4673|4676|4675|4672|4671|7824
1733387400000|2024-12-05 08:30:00|4675|4674|4675|4674|4676|4675|4673|4672|5782
1733387700000|2024-12-05 08:35:00|4676|4675|4681|4679|4681|4679|4675|4674|5478
1733388000000|2024-12-05 08:40:00|4680|4680|4676|4675|4680|4680|4675|4674|3434
1733388300000|2024-12-05 08:45:00|4675|4674|4673|4671|4676|4675|4672|4671|1930
1733388600000|2024-12-05 08:50:00|4672|4669|4671|4670|4673|4670|4669|4667|1401
1733388900000|2024-12-05 08:55:00|4672|4671|4674|4673|4676|4674|4671|4670|4521
1733389200000|2024-12-05 09:00:00|4675|4674|4673|4672|4675|4674|4671|4670|5282
1733389500000|2024-12-05 09:05:00|4674|4673|4674|4672|4678|4676|4673|4671|6399
1733389800000|2024-12-05 09:10:00|4673|4671|4672|4670|4673|4671|4670|4668|3621
1733390100000|2024-12-05 09:15:00|4671|4671|4672|4671|4673|4672|4671|4669|1150
1733390400000|2024-12-05 09:20:00|4671|4670|4672|4670|4672|4670|4669|4668|3758
1733390700000|2024-12-05 09:25:00|4671|4671|4676|4674|4676|4675|4671|4671|1809
1733391000000|2024-12-05 09:30:00|4675|4672|4673|4672|4676|4672|4673|4672|1007
1733391300000|2024-12-05 09:35:00|4674|4673|4674|4673|4677|4676|4674|4672|5607
1733391600000|2024-12-05 09:40:00|4675|4674|4677|4675|4678|4676|4675|4674|26475
1733391900000|2024-12-05 09:45:00|4676|4674|4675|4674|4676|4675|4674|4673|8989
1733392200000|2024-12-05 09:50:00|4674|4673|4676|4675|4677|4676|4674|4673|6813
1733392500000|2024-12-05 09:55:00|4677|4676|4677|4676|4678|4677|4677|4675|19185
1733392800000|2024-12-05 10:00:00|4678|4677|4681|4680|4681|4680|4678|4677|6682
1733393100000|2024-12-05 10:05:00||4679||4680||4680||4679|1150
1733393400000|2024-12-05 10:10:00|4682|4681|4681|4680|4683|4682|4681|4679|3985
1733393700000|2024-12-05 10:15:00|4680|4679|4682|4681|4683|4681|4680|4679|3915
1733394000000|2024-12-05 10:20:00|4683|4682|4681|4680|4683|4682|4681|4680|4141
1733394300000|2024-12-05 10:25:00|4680|4679|4681|4680|4681|4680|4678|4676|3954
1733394600000|2024-12-05 10:30:00|4680|4679|4681|4680|4681|4680|4679|4678|4940
1733394900000|2024-12-05 10:35:00|4682|4681|4682|4681|4682|4681|4681|4680|4104
1733395200000|2024-12-05 10:40:00|4681|4680|4680|4679|4681|4681|4680|4679|2741
1733395500000|2024-12-05 10:45:00|4679|4678|4678|4676|4681|4680|4676|4674|3983
1733395800000|2024-12-05 10:50:00|4677|4675|4676|4675|4678|4677|4676|4675|5550
1733396100000|2024-12-05 10:55:00|4677|4676|4675|4673|4678|4677|4675|4673|3845
1733396400000|2024-12-05 11:00:00|4674|4674|4677|4676|4678|4677|4674|4674|4517
1733396700000|2024-12-05 11:05:00|4676|4675|4675|4674|4676|4675|4674|4673|2211
1733397000000|2024-12-05 11:10:00|4677|4676|4678|4676|4678|4677|4677|4676|1202
1733397300000|2024-12-05 11:15:00|4677|4677|4681|4680|4681|4680|4677|4677|4718
1733397600000|2024-12-05 11:20:00|4680|4679|4680|4679|4680|4679|4680|4679|4092
1733397900000|2024-12-05 11:25:00|4679|4678|4678|4677|4679|4678|4678|4677|8401
1733398200000|2024-12-05 11:30:00|4679|4678|4679|4678|4680|4679|4678|4677|5594
1733398500000|2024-12-05 11:35:00|4678|4677|4680|4679|4680|4679|4678|4677|2252
1733398800000|2024-12-05 11:40:00|4681|4680|4681|4680|4681|4680|4680|4679|1895
1733399100000|2024-12-05 11:45:00|4680|4679|4679|4678|4680|4680|4679|4677|3830
1733399400000|2024-12-05 11:50:00|4680|4679|4681|4679|4681|4680|4680|4679|3636
1733399700000|2024-12-05 11:55:00|4680|4680|4682|4681|4682|4681|4680|4680|2960
1733400000000|2024-12-05 12:00:00|4683|4682|4681|4679|4685|4684|4680|4679|9349
1733400300000|2024-12-05 12:05:00|4680|4680|4680|4679|4681|4680|4680|4678|4906
1733400600000|2024-12-05 12:10:00|||||||||1353
1733400900000|2024-12-05 12:15:00|4681|4680|4677|4676|4681|4680|4677|4676|4102
1733401200000|2024-12-05 12:20:00|4676|4675|4676|4675|4676|4675|4676|4675|1754
1733401500000|2024-12-05 12:25:00|4675|4674|4674|4673|4675|4674|4674|4672|2131
1733401800000|2024-12-05 12:30:00|4673|4672|4670|4669|4673|4672|4670|4668|2875
1733402100000|2024-12-05 12:35:00|4671|4668|4672|4671|4672|4671|4671|4668|6230
1733402400000|2024-12-05 12:40:00|4671|4670|4670|4668|4671|4670|4670|4668|2382
1733402700000|2024-12-05 12:45:00|4671|4669|4668|4667|4671|4670|4668|4666|2514
1733403000000|2024-12-05 12:50:00|4669|4668|4668|4667|4670|4668|4668|4667|5032
1733403300000|2024-12-05 12:55:00|4669|4666|4668|4667|4669|4668|4668|4666|4366
1733403600000|2024-12-05 13:00:00|4667|4666|4670|4669|4670|4669|4665|4664|6649
1733403900000|2024-12-05 13:05:00|4671|4668|4668|4667|4671|4670|4668|4667|3577
1733404200000|2024-12-05 13:10:00|4667|4665|4666|4664|4667|4666|4666|4664|4349
1733404500000|2024-12-05 13:15:00|4665|4665|4665|4664|4665|4665|4662|4661|6816
1733404800000|2024-12-05 13:20:00|4666|4663|4665|4664|4666|4665|4665|4663|5666
1733405100000|2024-12-05 13:25:00|4666|4665|4665|4664|4667|4666|4665|4664|2930
1733405400000|2024-12-05 13:30:00|4666|4665|4666|4665|4668|4667|4666|4664|6484
1733405700000|2024-12-05 13:35:00|4667|4666|4667|4665|4668|4667|4666|4665|2020
1733406000000|2024-12-05 13:40:00|4666|4666|4668|4667|4669|4668|4665|4664|10370
1733406300000|2024-12-05 13:45:00|4667|4666|4665|4664|4667|4666|4665|4664|3641
1733406600000|2024-12-05 13:50:00|4666|4666|4667|4665|4667|4666|4665|4665|9500
1733406900000|2024-12-05 13:55:00|4666|4664|4665|4664|4666|4665|4665|4664|4160
1733407200000|2024-12-05 14:00:00|4666|4665|4666|4665|4667|4665|4666|4664|9655
1733407500000|2024-12-05 14:05:00|4667|4666|4670|4669|4670|4669|4665|4664|11679
1733407800000|2024-12-05 14:10:00|4671|4670|4671|4670|4671|4670|4670|4669|2681
1733408100000|2024-12-05 14:15:00|4670|4669|4671|4669|4671|4670|4670|4669|7652
1733408400000|2024-12-05 14:20:00|4670|4668|4666|4665|4670|4668|4666|4665|8824
1733408700000|2024-12-05 14:25:00|4665|4664|4665|4664|4666|4665|4663|4662|4996
1733409000000|2024-12-05 14:30:00|4664|4663|4666|4665|4666|4665|4659|4658|17868
1733409300000|2024-12-05 14:35:00|4667|4666|4664|4663|4667|4666|4662|4661|24295
1733409600000|2024-12-05 14:40:00|4666|4665|4665|4664|4667|4666|4665|4664|5175
1733409900000|2024-12-05 14:45:00|4664|4663|4666|4665|4668|4667|4664|4663|6256
1733410200000|2024-12-05 14:50:00|4667|4666|4664|4663|4668|4667|4664|4663|6263
1733410500000|2024-12-05 14:55:00|4663|4662|4663|4662|4664|4663|4663|4662|4512
1733410800000|2024-12-05 15:00:00|4664|4663|4666|4664|4667|4666|4664|4663|11530
1733411100000|2024-12-05 15:05:00|4667|4665|4665|4664|4667|4666|4664|4663|6707
1733411400000|2024-12-05 15:10:00|4666|4663|4666|4665|4667|4666|4665|4663|7333
1733411700000|2024-12-05 15:15:00|4667|4666|4664|4662|4667|4666|4663|4662|11276
1733412000000|2024-12-05 15:20:00|4662|4661|4663|4662|4665|4664|4662|4661|9262
1733412300000|2024-12-05 15:25:00|4662|4661|4662|4661|4663|4662|4661|4660|7717
1733412600000|2024-12-05 15:30:00|4661|4660|4663|4662|4663|4662|4661|4660|7665
1733412900000|2024-12-05 15:35:00|4662|4661|4664|4663|4664|4663|4662|4661|9008
1733413200000|2024-12-05 15:40:00|4663|4662|4666|4665|4666|4665|4663|4662|10575
1733413500000|2024-12-05 15:45:00|4665|4664|4665|4664|4667|4666|4665|4664|9471
1733413800000|2024-12-05 15:50:00|4666|4665|4663|4662|4666|4665|4663|4662|12949
1733414100000|2024-12-05 15:55:00|4662|4661|4663|4662|4663|4662|4662|4661|8524
1733414400000|2024-12-05 16:00:00|4662|4661|4663|4662|4665|4664|4661|4660|21531
1733414700000|2024-12-05 16:05:00|4662|4661|4665|4664|4665|4664|4661|4660|15437
1733415000000|2024-12-05 16:10:00|4664|4663|4664|4663|4664|4663|4663|4662|8150
1733415300000|2024-12-05 16:15:00|4663|4662|4663|4662|4664|4663|4662|4661|14652
1733415600000|2024-12-05 16:20:00|4662|4661|4665|4664|4666|4665|4662|4661|11332
1733415900000|2024-12-05 16:25:00|4664|4663|4667|4666|4667|4666|4663|4662|22257
1733472000000|2024-12-06 08:00:00|4684|4681|4671|4668|4684|4681|4670|4667|25280
1733472300000|2024-12-06 08:05:00|4669|4667|4663|4661|4669|4668|4656|4654|6091
1733472600000|2024-12-06 08:10:00|4664|4663|4662|4660|4671|4668|4662|4660|3675
1733472900000|2024-12-06 08:15:00|4661|4659|4658|4656|4664|4661|4654|4652|2558
1733473200000|2024-12-06 08:20:00|4657|4655|4657|4656|4659|4657|4655|4654|770
1733473500000|2024-12-06 08:25:00|4656|4655|4654|4653|4659|4657|4654|4653|5204
1733473800000|2024-12-06 08:30:00|4656|4655|4656|4655|4657|4656|4653|4651|3293
1733474100000|2024-12-06 08:35:00|4657|4656|4652|4651|4657|4656|4650|4649|967
1733474400000|2024-12-06 08:40:00|4651|4650|4652|4651|4655|4653|4650|4649|55042
1733474700000|2024-12-06 08:45:00|4654|4650|4657|4655|4657|4656|4654|4650|5071
1733475000000|2024-12-06 08:50:00|4656|4654|4656|4654|4659|4657|4653|4652|8207
1733475300000|2024-12-06 08:55:00|4657|4655|4656|4654|4659|4657|4655|4654|103596
1733475600000|2024-12-06 09:00:00|4655|4655|4657|4655|4658|4656|4655|4655|2771
1733475900000|2024-12-06 09:05:00|4656|4653|4657|4655|4659|4657|4655|4653|4256
1733476200000|2024-12-06 09:10:00|4656|4656|4660|4658|4660|4658|4656|4655|39465
1733476500000|2024-12-06 09:15:00|4661|4659|4664|4662|4664|4663|4660|4659|6129
1733476800000|2024-12-06 09:20:00|4663|4661|4665|4664|4666|4665|4662|4661|3587
1733477100000|2024-12-06 09:25:00|4664|4663|4658|4657|4664|4663|4656|4655|5055
1733477400000|2024-12-06 09:30:00|4659|4658|4659|4658|4661|4660|4658|4656|5176
1733477700000|2024-12-06 09:35:00|4660|4657|4659|4658|4660|4659|4658|4657|7535
1733478000000|2024-12-06 09:40:00|4658|4657|4656|4654|4659|4658|4654|4653|5387
1733478300000|2024-12-06 09:45:00|4657|4655|4658|4657|4659|4658|4656|4655|3105
1733478600000|2024-12-06 09:50:00|4659|4656|4660|4659|4661|4660|4657|4656|7288
1733478900000|2024-12-06 09:55:00|4661|4658|4659|4658|4661|4659|4659|4658|2371
1733479200000|2024-12-06 10:00:00|4658|4657|4660|4658|4661|4659|4657|4656|3989
1733479500000|2024-12-06 10:05:00|4659|4659|4661|4660|4662|4661|4659|4658|2309
1733479800000|2024-12-06 10:10:00|4660|4659|4662|4661|4663|4661|4658|4657|12501
1733480100000|2024-12-06 10:15:00|4663|4662|4664|4663|4666|4664|4663|4662|5039
1733480400000|2024-12-06 10:20:00|4665|4664|4665|4664|4666|4665|4665|4664|9216
1733480700000|2024-12-06 10:25:00|4664|4663|4666|4665|4668|4667|4663|4662|3420
1733481000000|2024-12-06 10:30:00|4665|4664|4666|4665|4666|4665|4664|4662|1611
1733481300000|2024-12-06 10:35:00|4665|4664|4668|4667|4668|4667|4665|4664|1513
1733481600000|2024-12-06 10:40:00|4669|4668|4668|4666|4670|4669|4668|4666|4542
1733481900000|2024-12-06 10:45:00|4667|4665|4670|4669|4670|4669|4667|4665|2451
1733482200000|2024-12-06 10:50:00|4671|4668|4669|4667|4671|4670|4668|4666|7157
1733482500000|2024-12-06 10:55:00|4668|4666|4669|4668|4670|4668|4667|4666|2002
1733482800000|2024-12-06 11:00:00|4670|4669|4674|4673|4674|4673|4670|4669|17074
1733483100000|2024-12-06 11:05:00|4675|4672|4673|4671|4675|4673|4672|4671|2238
1733483400000|2024-12-06 11:10:00|4674|4672|4673|4672|4676|4675|4673|4672|6931
1733483700000|2024-12-06 11:15:00|4674|4673|4675|4674|4676|4674|4674|4673|1420
1733484000000|2024-12-06 11:20:00|4674|4673|4670|4669|4675|4673|4670|4669|1512
1733484300000|2024-12-06 11:25:00|4672|4670|4673|4672|4673|4672|4671|4670|1237
1733484600000|2024-12-06 11:30:00|4672|4671|4668|4667|4673|4672|4668|4667|2861
1733484900000|2024-12-06 11:35:00|4669|4666|4668|4667|4670|4668|4668|4666|3169
1733485200000|2024-12-06 11:40:00|4669|4668|4669|4667|4670|4668|4668|4667|4205
1733485500000|2024-12-06 11:45:00|4668|4668|4669|4668|4671|4669|4668|4667|13524
1733485800000|2024-12-06 11:50:00|4668|4667|4670|4668|4670|4669|4668|4667|1430
1733486100000|2024-12-06 11:55:00|4669|4669|4667|4666|4670|4669|4666|4665|3566
1733486400000|2024-12-06 12:00:00|4668|4667|4667|4665|4669|4668|4666|4665|5765
1733486700000|2024-12-06 12:05:00|4668|4666|4667|4665|4669|4668|4666|4665|1522
1733487000000|2024-12-06 12:10:00|4666|4664|4665|4664|4666|4665|4663|4662|2812
1733487300000|2024-12-06 12:15:00|4666|4665|4665|4664|4667|4665|4665|4664|948
1733487600000|2024-12-06 12:20:00|4664|4663|4664|4662|4664|4663|4663|4661|1981
1733487900000|2024-12-06 12:25:00|4665|4663|4665|4664|4665|4664|4664|4663|1484
1733488200000|2024-12-06 12:30:00|4666|4665|4667|4666|4667|4666|4666|4665|7832
1733488500000|2024-12-06 12:35:00|4668|4667|4669|4667|4669|4668|4666|4665|1058
1733488800000|2024-12-06 12:40:00|4668|4666|4668|4667|4668|4667|4666|4665|2225
1733489100000|2024-12-06 12:45:00|4669|4668|4671|4669|4672|4670|4668|4668|18800
1733489400000|2024-12-06 12:50:00|4670|4670|4671|4669|4672|4670|4670|4669|631
1733489700000|2024-12-06 12:55:00|4670|4668|4670|4668|4671|4669|4669|4668|3945
1733490000000|2024-12-06 13:00:00|4669|4669|4665|4664|4672|4670|4665|4663|10970
1733490300000|2024-12-06 13:05:00|4666|4663|4668|4666|4668|4666|4664|4663|3108
1733490600000|2024-12-06 13:10:00|4669|4667|4669|4668|4669|4668|4668|4667|1503
1733490900000|2024-12-06 13:15:00|4670|4669|4670|4669|4671|4669|4669|4668|1918
1733491200000|2024-12-06 13:20:00|4671|4670|4669|4668|4671|4670|4669|4667|2921
1733491500000|2024-12-06 13:25:00|4670|4669|4671|4670|4671|4670|4670|4669|5875
1733491800000|2024-12-06 13:30:00|4672|4669|4673|4671|4673|4671|4670|4669|7330
1733492100000|2024-12-06 13:35:00|4674|4672|4673|4672|4674|4673|4670|4669|3435
1733492400000|2024-12-06 13:40:00|4672|4671|4671|4670|4672|4671|4670|4669|5906
1733492700000|2024-12-06 13:45:00|4672|4671|4674|4673|4674|4673|4672|4671|5649
1733493000000|2024-12-06 13:50:00|4673|4672|4672|4671|4674|4673|4672|4670|6055
1733493300000|2024-12-06 13:55:00|4673|4672|4674|4673|4674|4673|4672|4671|3030
1733493600000|2024-12-06 14:00:00|4673|4672|4675|4674|4676|4675|4673|4672|3419
1733493900000|2024-12-06 14:05:00|4676|4675|4678|4676|4678|4676|4675|4674|5577
1733494200000|2024-12-06 14:10:00|4677|4677|4678|4676|4680|4679|4677|4676|5666
1733494500000|2024-12-06 14:15:00|4677|4675|4678|4676|4679|4678|4676|4675|1949
1733494800000|2024-12-06 14:20:00|4677|4675|4676|4674|4678|4677|4675|4674|23433
1733495100000|2024-12-06 14:25:00|4675|4675|4672|4671|4677|4675|4672|4671|2718
1733495400000|2024-12-06 14:30:00|4671|4669|4671|4669|4675|4674|4666|4665|15254
1733495700000|2024-12-06 14:35:00|4670|4670|4673|4672|4673|4672|4670|4669|3591
1733496000000|2024-12-06 14:40:00|4674|4673|4670|4669|4674|4673|4670|4669|10299
1733496300000|2024-12-06 14:45:00|4669|4668|4669|4667|4671|4670|4667|4666|10287
1733496600000|2024-12-06 14:50:00|4667|4666|4669|4668|4670|4669|4667|4666|5621
1733496900000|2024-12-06 14:55:00|4670|4669|4669|4668|4670|4669|4666|4665|7727
1733497200000|2024-12-06 15:00:00|4668|4667|4668|4666|4669|4668|4665|4663|15412
1733497500000|2024-12-06 15:05:00|4669|4667|4668|4666|4671|4670|4668|4666|7443
1733497800000|2024-12-06 15:10:00|4669|4667|4663|4662|4669|4668|4663|4662|5147
1733498100000|2024-12-06 15:15:00|4661|4660|4661|4660|4663|4662|4661|4660|14512
1733498400000|2024-12-06 15:20:00|4660|4659|4659|4658|4663|4662|4659|4658|23638
1733498700000|2024-12-06 15:25:00|4660|4659|4660|4659|4662|4660|4659|4658|10268
1733499000000|2024-12-06 15:30:00|4659|4657|4660|4659|4660|4659|4657|4656|17320
1733499300000|2024-12-06 15:35:00|4658|4657|4656|4655|4659|4658|4656|4655|11838
1733499600000|2024-12-06 15:40:00|4657|4656|4658|4657|4658|4657|4656|4655|12938
1733499900000|2024-12-06 15:45:00|4657|4656|4655|4654|4657|4656|4655|4654|27639
1733500200000|2024-12-06 15:50:00|4654|4653|4656|4655|4656|4655|4654|4653|10393
1733500500000|2024-12-06 15:55:00|4657|4656|4656|4655|4657|4656|4656|4655|5024
1733500800000|2024-12-06 16:00:00|4655|4654|4656|4654|4656|4655|4654|4653|12159
1733501100000|2024-12-06 16:05:00|4655|4655|4651|4650|4656|4655|4650|4649|11961
1733501400000|2024-12-06 16:10:00|4650|4649|4647|4645|4651|4650|4646|4645|16630
1733501700000|2024-12-06 16:15:00|4646|4644|4637|4636|4646|4644|4637|4636|13099
1733502000000|2024-12-06 16:20:00|4638|4637|4632|4631|4639|4638|4632|4631|19059
1733502300000|2024-12-06 16:25:00|4631|4630|4622|4620|4631|4630|4621|4620|24653
1733731200000|2024-12-09 08:00:00|4613|4608|4601|4598|4613|4609|4593|4590|8156
1733731500000|2024-12-09 08:05:00|4598|4595|4595|4593|4601|4599|4592|4590|12677
1733731800000|2024-12-09 08:10:00|4594|4594|4601|4599|4605|4603|4594|4594|8123
1733732100000|2024-12-09 08:15:00|4600|4598|4586|4585|4600|4598|4586|4585|8831
1733732400000|2024-12-09 08:20:00|4585|4584|4589|4588|4590|4588|4581|4580|6239
1733732700000|2024-12-09 08:25:00|4590|4587|4594|4592|4598|4596|4589|4587|9929
1733733000000|2024-12-09 08:30:00|4595|4594|4596|4594|4598|4596|4592|4591|11119
1733733300000|2024-12-09 08:35:00|4595|4593|4594|4592|4599|4597|4594|4592|1875
1733733600000|2024-12-09 08:40:00|4593|4590|4585|4583|4593|4592|4585|4583|3082
1733733900000|2024-12-09 08:45:00|4586|4584|4588|4586|4589|4587|4585|4584|3337
1733734200000|2024-12-09 08:50:00|4587|4585|4588|4586|4589|4587|4586|4585|12680
1733734500000|2024-12-09 08:55:00|4589|4587|4590|4589|4590|4589|4587|4586|2377
1733734800000|2024-12-09 09:00:00|4591|4590|4587|4586|4594|4593|4586|4585|3417
1733735100000|2024-12-09 09:05:00|4586|4585|4593|4591|4593|4591|4586|4585|4396
1733735400000|2024-12-09 09:10:00|4592|4592|4593|4591|4594|4592|4587|4586|4764
1733735700000|2024-12-09 09:15:00|4592|4590|4590|4588|4594|4592|4590|4588|2831
1733736000000|2024-12-09 09:20:00|4589|4587|4591|4590|4592|4590|4588|4586|5879
1733736300000|2024-12-09 09:25:00|4590|4589|4590|4589|4592|4591|4588|4587|7834
1733736600000|2024-12-09 09:30:00|4591|4590|4594|4592|4594|4592|4589|4588|8707
1733736900000|2024-12-09 09:35:00|4592|4591|4591|4590|4593|4591|4589|4588|4006
1733737200000|2024-12-09 09:40:00|4592|4591|4591|4589|4592|4591|4590|4589|3645
1733737500000|2024-12-09 09:45:00|4592|4590|4582|4581|4592|4590|4582|4581|4883
1733737800000|2024-12-09 09:50:00|4583|4582|4585|4584|4586|4585|4583|4582|2662
1733738100000|2024-12-09 09:55:00|4586|4585|4588|4586|4590|4588|4585|4584|3667
1733738400000|2024-12-09 10:00:00|4587|4587|4588|4587|4592|4590|4587|4587|3779
1733738700000|2024-12-09 10:05:00|4589|4586|4583|4581|4589|4587|4582|4581|2687
1733739000000|2024-12-09 10:10:00|4582|4582|4585|4583|4585|4583|4581|4579|2460
1733739300000|2024-12-09 10:15:00|4584|4584|4583|4581|4585|4584|4582|4581|2559
1733739600000|2024-12-09 10:20:00|4582|4580|4578|4577|4583|4580|4577|4576|1768
1733739900000|2024-12-09 10:25:00|4577|4576|4576|4575|4578|4577|4576|4575|2005
1733740200000|2024-12-09 10:30:00|4577|4574|4574|4572|4577|4574|4572|4571|1259
1733740500000|2024-12-09 10:35:00|4575|4573|4573|4572|4576|4575|4573|4572|34770
1733740800000|2024-12-09 10:40:00|4574|4573|4573|4572|4577|4575|4572|4571|6918
1733741100000|2024-12-09 10:45:00|4574|4573|4573|4572|4574|4573|4573|4572|1047
1733741400000|2024-12-09 10:50:00|4574|4573|4578|4577|4580|4578|4574|4573|2082
1733741700000|2024-12-09 10:55:00|4577|4576|4581|4579|4581|4580|4577|4576|2262
1733742000000|2024-12-09 11:00:00|4579|4577|4579|4577|4580|4578|4577|4576|4529
1733742300000|2024-12-09 11:05:00|4578|4574|4572|4571|4578|4575|4571|4570|5188
1733742600000|2024-12-09 11:10:00|4571|4570|4568|4567|4572|4571|4568|4567|9336
1733742900000|2024-12-09 11:15:00|4569|4568|4570|4569|4571|4569|4568|4567|4159
1733743200000|2024-12-09 11:20:00|4571|4570|4570|4569|4572|4571|4570|4569|1624
1733743500000|2024-12-09 11:25:00|4571|4570|4566|4565|4571|4570|4566|4565|415432
1733743800000|2024-12-09 11:30:00|4567|4566|4567|4566|4568|4567|4566|4565|1612
1733744100000|2024-12-09 11:35:00|4566|4565|4567|4566|4567|4566|4566|4565|8610
1733744400000|2024-12-09 11:40:00|4568|4567|4570|4569|4571|4570|4568|4567|823
1733744700000|2024-12-09 11:45:00|4571|4570|4570|4569|4571|4570|4569|4567|5918
1733745000000|2024-12-09 11:50:00|4571|4570|4572|4571|4573|4572|4571|4570|3622
1733745300000|2024-12-09 11:55:00|4574|4573|4574|4573|4577|4576|4573|4572|1459
1733745600000|2024-12-09 12:00:00|4575|4574|4572|4571|4575|4574|4572|4571|3109
1733745900000|2024-12-09 12:05:00|4573|4572|4567|4566|4573|4572|4567|4566|67359
1733746200000|2024-12-09 12:10:00|4568|4565|4567|4566|4568|4567|4566|4565|3691
1733746500000|2024-12-09 12:15:00|4568|4567|4568|4566|4568|4567|4567|4566|2204
1733746800000|2024-12-09 12:20:00|4567|4567|4571|4570|4571|4570|4567|4566|18400
1733747100000|2024-12-09 12:25:00|4570|4569|4570|4568|4573|4571|4568|4567|18358
1733747400000|2024-12-09 12:30:00|4569|4569|4569|4568|4569|4569|4569|4567|4670
1733747700000|2024-12-09 12:35:00|4568|4567|4570|4569|4570|4569|4567|4566|2221
1733748000000|2024-12-09 12:40:00|4571|4568|4570|4569|4571|4570|4569|4568|2927
1733748300000|2024-12-09 12:45:00|4571|4570|4572|4571|4572|4571|4570|4569|2801
1733748600000|2024-12-09 12:50:00|4571|4570|4571|4570|4572|4571|4570|4568|1627
1733748900000|2024-12-09 12:55:00|4572|4571|4576|4574|4576|4574|4572|4571|3929
1733749200000|2024-12-09 13:00:00|4575|4575|4574|4573|4575|4575|4573|4572|2789
1733749500000|2024-12-09 13:05:00|4573|4572|4577|4576|4579|4578|4573|4572|2142
1733749800000|2024-12-09 13:10:00|4578|4577|4580|4579|4580|4579|4578|4577|7562
1733750100000|2024-12-09 13:15:00|4579|4578|4580|4579|4580|4579|4579|4578|1416
1733750400000|2024-12-09 13:20:00|4579|4578|4578|4577|4581|4580|4578|4577|2974
1733750700000|2024-12-09 13:25:00|4577|4576|4577|4576|4578|4577|4576|4575|2332
1733751000000|2024-12-09 13:30:00|4578|4577|4579|4578|4580|4579|4577|4576|3397
1733751300000|2024-12-09 13:35:00|4578|4577|4581|4580|4581|4580|4578|4577|3415
1733751600000|2024-12-09 13:40:00|4580|4579|4582|4581|4583|4582|4580|4579|2479
1733751900000|2024-12-09 13:45:00|4583|4582|4582|4581|4583|4582|4580|4579|5614
1733752200000|2024-12-09 13:50:00|4581|4580|4583|4582|4584|4583|4581|4580|2178
1733752500000|2024-12-09 13:55:00|4584|4583|4587|4586|4587|4586|4584|4583|1665
1733752800000|2024-12-09 14:00:00|4586|4585|4585|4584|4586|4585|4584|4583|670
1733753100000|2024-12-09 14:05:00|4586|4585|4588|4586|4588|4587|4586|4585|2336
1733753400000|2024-12-09 14:10:00|4589|4587|4587|4586|4589|4587|4586|4585|2009
1733753700000|2024-12-09 14:15:00|4586|4585|4590|4589|4591|4590|4586|4585|2683
1733754000000|2024-12-09 14:20:00|4589|4588|4589|4588|4591|4590|4589|4588|1823
1733754300000|2024-12-09 14:25:00|4588|4587|4585|4584|4590|4589|4585|4584|10786
1733754600000|2024-12-09 14:30:00|4586|4583|4585|4584|4590|4589|4583|4582|9871
1733754900000|2024-12-09 14:35:00|4584|4583|4588|4587|4591|4590|4582|4581|6612
1733755200000|2024-12-09 14:40:00|4590|4588|4582|4581|4590|4588|4581|4580|11387
1733755500000|2024-12-09 14:45:00|4581|4580|4579|4578|4581|4580|4579|4577|15596
1733755800000|2024-12-09 14:50:00|4580|4579|4583|4582|4584|4583|4580|4579|48675
1733756100000|2024-12-09 14:55:00|4582|4581|4584|4583|4585|4584|4582|4581|10446
1733756400000|2024-12-09 15:00:00|4585|4584|4588|4587|4591|4589|4585|4583|10064
1733756700000|2024-12-09 15:05:00|4587|4586|4586|4585|4587|4586|4583|4582|10601
1733757000000|2024-12-09 15:10:00|4587|4586|4587|4586|4589|4588|4585|4584|6139
1733757300000|2024-12-09 15:15:00|4586|4585|4597|4596|4597|4596|4586|4585|79711
1733757600000|2024-12-09 15:20:00|4596|4595|4598|4597|4601|4600|4596|4595|11486
1733757900000|2024-12-09 15:25:00|4597|4596|4606|4604|4606|4604|4597|4596|7461
1733758200000|2024-12-09 15:30:00|4605|4605|4611|4609|4611|4609|4604|4602|8832
1733758500000|2024-12-09 15:35:00|4610|4610|4610|4609|4613|4612|4609|4608|9270
1733758800000|2024-12-09 15:40:00|4611|4610|4608|4607|4611|4610|4607|4606|6100
1733759100000|2024-12-09 15:45:00|4609|4608|4606|4604|4609|4608|4604|4603|6655
1733759400000|2024-12-09 15:50:00|4605|4605|4603|4601|4605|4605|4602|4601|5661
1733759700000|2024-12-09 15:55:00|4602|4600|4600|4598|4604|4603|4598|4597|6750
1733760000000|2024-12-09 16:00:00|4599|4599|4601|4600|4602|4601|4599|4598|12972
1733760300000|2024-12-09 16:05:00|4600|4599|4600|4599|4602|4601|4600|4599|6107
1733760600000|2024-12-09 16:10:00|4601|4600|4601|4600|4605|4604|4601|4600|8291
1733760900000|2024-12-09 16:15:00|4602|4601|4602|4601|4603|4602|4600|4599|6982
1733761200000|2024-12-09 16:20:00|4601|4600|4601|4600|4601|4600|4599|4598|9008
1733761500000|2024-12-09 16:25:00|4602|4601|4604|4603|4604|4603|4601|4600|13978
1733817600000|2024-12-10 08:00:00|4609|4605|4607|4605|4612|4611|4606|4603|10206
1733817900000|2024-12-10 08:05:00|4609|4606|4605|4604|4609|4608|4605|4604|4661
1733818200000|2024-12-10 08:10:00|4606|4603|4606|4605|4606|4605|4602|4601|7662
1733818500000|2024-12-10 08:15:00|4607|4606|4600|4598|4608|4607|4599|4597|1972
1733818800000|2024-12-10 08:20:00|4601|4599|4601|4599|4602|4601|4597|4595|5589
1733819100000|2024-12-10 08:25:00|4600|4598|4597|4596|4601|4598|4597|4596|5401
1733819400000|2024-12-10 08:30:00|4598|4597|4607|4605|4607|4605|4598|4597|4709
1733819700000|2024-12-10 08:35:00|4605|4606|4605|4603|4605|4606|4601|4599|3275
1733820000000|2024-12-10 08:40:00|4604|4604|4602|4601|4605|4604|4602|4600|2368
1733820300000|2024-12-10 08:45:00|4600|4598|4607|4605|4607|4606|4600|4598|8361
1733820600000|2024-12-10 08:50:00|4606|4604|4602|4601|4607|4604|4602|4601|2448
1733820900000|2024-12-10 08:55:00|4603|4602|4606|4605|4607|4605|4603|4602|6303
1733821200000|2024-12-10 09:00:00|4605|4604|4607|4605|4607|4605|4604|4603|6124
1733821500000|2024-12-10 09:05:00|4606|4604|4608|4607|4608|4607|4605|4603|5548
1733821800000|2024-12-10 09:10:00|4607|4606|4607|4605|4608|4606|4604|4603|4045
1733822100000|2024-12-10 09:15:00|4608|4606|4608|4606|4611|4609|4607|4606|5521
1733822400000|2024-12-10 09:20:00|4607|4605|4606|4605|4608|4606|4604|4603|5060
1733822700000|2024-12-10 09:25:00|4607|4604|4607|4606|4608|4606|4606|4604|1880
1733823000000|2024-12-10 09:30:00|4606|4605|4605|4604|4606|4605|4604|4603|3888
1733823300000|2024-12-10 09:35:00|4606|4605|4602|4601|4606|4605|4602|4601|5956
1733823600000|2024-12-10 09:40:00|4601|4600|4603|4602|4604|4602|4601|4600|2086
1733823900000|2024-12-10 09:45:00|4604|4603|4605|4604|4606|4605|4604|4603|2453
1733824200000|2024-12-10 09:50:00|4606|4605|4605|4604|4606|4605|4604|4603|160567
1733824500000|2024-12-10 09:55:00|4604|4603|4606|4605|4610|4609|4604|4603|2118
1733824800000|2024-12-10 10:00:00|4607|4604|4606|4605|4607|4605|4604|4603|5680
1733825100000|2024-12-10 10:05:00|4605|4603|4605|4604|4606|4605|4604|4603|4399
1733825400000|2024-12-10 10:10:00|4604|4603|4605|4604|4606|4605|4604|4603|13225
1733825700000|2024-12-10 10:15:00|4607|4606|4607|4606|4609|4607|4606|4605|2249
1733826000000|2024-12-10 10:20:00|4608|4607|4608|4607|4609|4608|4608|4607|3949
1733826300000|2024-12-10 10:25:00|4610|4608|4615|4614|4615|4614|4610|4608|1936
1733826600000|2024-12-10 10:30:00|4614|4613|4615|4614|4616|4615|4614|4613|4097
1733826900000|2024-12-10 10:35:00|4613|4612|4607|4606|4613|4612|4607|4606|7229
1733827200000|2024-12-10 10:40:00|4606|4605|4610|4608|4610|4608|4606|4605|1585
1733827500000|2024-12-10 10:45:00|4609|4609|4608|4607|4610|4609|4608|4607|2066
1733827800000|2024-12-10 10:50:00|4609|4606|4611|4610|4611|4610|4607|4606|1754
1733828100000|2024-12-10 10:55:00|4610|4609|4609|4608|4611|4609|4609|4607|2429
1733828400000|2024-12-10 11:00:00|4610|4609|4610|4608|4610|4609|4609|4608|6318
1733828700000|2024-12-10 11:05:00|4609|4607|4610|4608|4610|4608|4608|4607|3068
1733829000000|2024-12-10 11:10:00|4609|4609|4608|4606|4611|4609|4607|4606|5006
1733829300000|2024-12-10 11:15:00|4607||4607||4607||4607||2473
1733829600000|2024-12-10 11:20:00|4606|4605|4602|4601|4606|4605|4600|4599|2693
1733829900000|2024-12-10 11:25:00|4603|4603|4605|4603|4605|4603|4603|4602|4353
1733830200000|2024-12-10 11:30:00|4604|4604|4604|4603|4606|4604|4603|4602|1303
1733830500000|2024-12-10 11:35:00|4605|4604|4603|4602|4605|4604|4603|4602|1218
1733830800000|2024-12-10 11:40:00|4602|4601|4602|4601|4602|4601|4602|4601|1175
1733831100000|2024-12-10 11:45:00|4603|4602|4603|4601|4605|4604|4602|4601|3697
1733831400000|2024-12-10 11:50:00|4604|4602|4603|4602|4604|4603|4603|4601|1290
1733831700000|2024-12-10 11:55:00|4602|4601|4602|4600|4602|4601|4601|4600|2125
1733832000000|2024-12-10 12:00:00|4601|4601|4603|4602|4604|4603|4601|4600|2985
1733832300000|2024-12-10 12:05:00|4602|4601|4601|4600|4602|4601|4600|4599|3531
1733832600000|2024-12-10 12:10:00|4602|4601|4602|4601|4602|4601|4600|4599|2010
1733832900000|2024-12-10 12:15:00|4603|4602|4603|4602|4603|4602|4602|4601|591
1733833200000|2024-12-10 12:20:00|4604|4603|4604|4602|4604|4603|4603|4602|723
1733833500000|2024-12-10 12:25:00|4603|4601|4602|4601|4604|4601|4602|4601|1001
1733833800000|2024-12-10 12:30:00|4601|4600|4602|4601|4603|4601|4601|4600|790
1733834100000|2024-12-10 12:35:00|4601|4600|4600|4598|4602|4600|4599|4598|1282
1733834400000|2024-12-10 12:40:00|4599|4599|4598|4597|4600|4599|4598|4597|1750
1733834700000|2024-12-10 12:45:00|4599|4596|4593|4591|4599|4598|4592|4591|6017
1733835000000|2024-12-10 12:50:00|4592|4592|4593|4591|4594|4592|4591|4590|7327
1733835300000|2024-12-10 12:55:00|4592|4593|4595|4594|4595|4594|4592|4593|6014
1733835600000|2024-12-10 13:00:00|4593|4592|4592|4591|4593|4592|4591|4590|4280
1733835900000|2024-12-10 13:05:00|4590|4589|4590|4589|4590|4589|4590|4589|3060
1733836200000|2024-12-10 13:10:00|4589|4588|4591|4590|4591|4590|4589|4588|21206
1733836500000|2024-12-10 13:15:00|4589|4588|4586|4585|4589|4588|4586|4585|4598
1733836800000|2024-12-10 13:20:00|4587|4586|4583|4582|4587|4586|4583|4582|2465
1733837100000|2024-12-10 13:25:00|4581|4580|4584|4582|4584|4583|4581|4580|4561
1733837400000|2024-12-10 13:30:00|4585|4583|4584|4583|4585|4584|4583|4582|2124
1733837700000|2024-12-10 13:35:00|4585|4584|4586|4584|4586|4584|4584|4582|4093
1733838000000|2024-12-10 13:40:00|4585|4583|4585|4584|4585|4584|4584|4583|3606
1733838300000|2024-12-10 13:45:00|4584|4583|4585|4584|4587|4586|4584|4583|9608
1733838600000|2024-12-10 13:50:00|4586|4585|4587|4585|4587|4585|4585|4584|1474
1733838900000|2024-12-10 13:55:00|4586|4584|4587|4586|4588|4587|4585|4584|3329
1733839200000|2024-12-10 14:00:00|4586|4585|4588|4587|4589|4587|4586|4584|6016
1733839500000|2024-12-10 14:05:00|4587|4586|4586|4585|4588|4586|4584|4583|8249
1733839800000|2024-12-10 14:10:00|4587|4583|4586|4585|4587|4585|4584|4583|2963
1733840100000|2024-12-10 14:15:00|4587|4584|4584|4583|4587|4585|4584|4583|3900
1733840400000|2024-12-10 14:20:00|4585|4582|4586|4584|4586|4585|4584|4582|3262
1733840700000|2024-12-10 14:25:00|4585|4585|4585|4584|4586|4585|4584|4583|2202
1733841000000|2024-12-10 14:30:00|4586|4585|4575|4573|4590|4589|4574|4572|52827
1733841300000|2024-12-10 14:35:00|4574|4570|4581|4579|4584|4583|4572|4570|5804
1733841600000|2024-12-10 14:40:00|4580|4578|4583|4581|4583|4581|4577|4576|4349
1733841900000|2024-12-10 14:45:00|4582|4580|4581|4580|4586|4584|4577|4576|5448
1733842200000|2024-12-10 14:50:00|4580|4579|4587|4586|4587|4586|4580|4579|7308
1733842500000|2024-12-10 14:55:00|4588|4587|4591|4590|4592|4590|4587|4586|4020
1733842800000|2024-12-10 15:00:00|4590|4589|4592|4591|4593|4592|4589|4588|7575
1733843100000|2024-12-10 15:05:00|4593|4592|4595|4593|4597|4595|4593|4592|4059
1733843400000|2024-12-10 15:10:00|4594|4594|4593|4591|4595|4594|4591|4590|3555
1733843700000|2024-12-10 15:15:00|4592|4592|4594|4593|4596|4595|4592|4590|7809
1733844000000|2024-12-10 15:20:00|4595|4594|4595|4594|4599|4597|4595|4593|6312
1733844300000|2024-12-10 15:25:00|4596|4595|4593|4592|4596|4595|4592|4591|3163
1733844600000|2024-12-10 15:30:00|4594|4593|4591|4590|4594|4593|4591|4589|5715
1733844900000|2024-12-10 15:35:00|4590|4589|4587|4586|4590|4589|4586|4584|3897
1733845200000|2024-12-10 15:40:00|4588|4585|4587|4586|4588|4587|4586|4585|5740
1733845500000|2024-12-10 15:45:00|4588|4587|4591|4589|4592|4591|4588|4586|5518
1733845800000|2024-12-10 15:50:00|4590|4590|4592|4591|4594|4593|4590|4590|8180
1733846100000|2024-12-10 15:55:00|4593|4590|4590|4589|4593|4592|4590|4589|4746
1733846400000|2024-12-10 16:00:00|4591|4590|4592|4591|4593|4592|4591|4590|2833
1733846700000|2024-12-10 16:05:00|4591|4590|4592|4591|4595|4593|4591|4590|6122
1733847000000|2024-12-10 16:10:00|4593|4592|4593|4592|4595|4594|4592|4591|7957
1733847300000|2024-12-10 16:15:00|4594|4593|4597|4596|4597|4596|4594|4592|6341
1733847600000|2024-12-10 16:20:00|4596|4595|4596|4595|4597|4596|4594|4593|8308
1733847900000|2024-12-10 16:25:00|4597|4596|4598|4596|4598|4597|4597|4596|9270
1733904000000|2024-12-11 08:00:00|4589|4585|4591|4588|4593|4590|4584|4582|33429
1733904300000|2024-12-11 08:05:00|4593|4589|4598|4597|4601|4600|4593|4589|13753
1733904600000|2024-12-11 08:10:00|4599|4598|4600|4598|4601|4599|4596|4595|6771
1733904900000|2024-12-11 08:15:00|4599|4597|4597|4595|4599|4597|4595|4594|3198
1733905200000|2024-12-11 08:20:00|4596|4594|4598|4597|4598|4597|4594|4593|5781
1733905500000|2024-12-11 08:25:00|4597|4596|4600|4598|4602|4600|4596|4595|3465
1733905800000|2024-12-11 08:30:00|4599|4597|4597|4596|4600|4598|4594|4593|3223
1733906100000|2024-12-11 08:35:00|4596|4595|4608|4607|4609|4607|4596|4595|4394
1733906400000|2024-12-11 08:40:00|4607|4606|4607|4606|4612|4611|4607|4606|5105
1733906700000|2024-12-11 08:45:00|4608|4607|4605|4604|4609|4607|4605|4604|6307
1733907000000|2024-12-11 08:50:00|4604|4603|4604|4603|4606|4605|4603|4602|4466
1733907300000|2024-12-11 08:55:00|4605|4604|4606|4605|4608|4607|4605|4604|2445
1733907600000|2024-12-11 09:00:00|4608|4607|4604|4602|4609|4608|4602|4601|2872
1733907900000|2024-12-11 09:05:00|4605|4604|4604|4602|4608|4606|4601|4600|5383
1733908200000|2024-12-11 09:10:00|4603|4603|4603|4601|4604|4603|4601|4600|2423
1733908500000|2024-12-11 09:15:00|4602|4600|4601|4600|4603|4601|4601|4599|1538
1733908800000|2024-12-11 09:20:00|4602|4601|4604|4603|4604|4603|4601|4601|1731
1733909100000|2024-12-11 09:25:00|4603|4602|4602|4600|4604|4603|4600|4599|2452
1733909400000|2024-12-11 09:30:00|4603|4601|4601|4600|4603|4601|4600|4599|3024
1733909700000|2024-12-11 09:35:00|4600|4599|4605|4604|4606|4605|4600|4599|1871
1733910000000|2024-12-11 09:40:00|4604|4603|4606|4605|4606|4605|4604|4603|3538
1733910300000|2024-12-11 09:45:00|4607|4606|4605|4604|4607|4606|4605|4604|3322
1733910600000|2024-12-11 09:50:00|4606|4603|4607|4606|4607|4606|4604|4603|1721
1733910900000|2024-12-11 09:55:00|4606|4605|4605|4603|4607|4605|4604|4603|3112
1733911200000|2024-12-11 10:00:00|4604|4605|4608|4607|4608|4607|4604|4604|3927
1733911500000|2024-12-11 10:05:00|4607|4606|4606|4605|4609|4607|4606|4605|1748
1733911800000|2024-12-11 10:10:00|4607|4604|4607|4605|4608|4606|4606|4604|1257
1733912100000|2024-12-11 10:15:00|4606|4606|4609|4608|4609|4608|4606|4605|905
1733912400000|2024-12-11 10:20:00|4608|4607|4610|4609|4610|4609|4607|4606|2357
1733912700000|2024-12-11 10:25:00||4608||4608||4609||4608|677
1733913000000|2024-12-11 10:30:00|4611|4609|4612|4610|4613|4611|4611|4609|1984
1733913300000|2024-12-11 10:35:00|4613|4611|4614|4612|4615|4613|4613|4611|1017
1733913600000|2024-12-11 10:40:00|4615|4613|4614|4613|4616|4615|4613|4612|3961
1733913900000|2024-12-11 10:45:00|4615|4614|4616|4615|4616|4615|4614|4613|2757
1733914200000|2024-12-11 10:50:00|4617|4616|4614|4612|4617|4616|4613|4612|2236
1733914500000|2024-12-11 10:55:00|4615|4613|4614|4612|4616|4615|4612|4611|2891
1733914800000|2024-12-11 11:00:00|4615|4613|4615|4613|4617|4616|4614|4613|2606
1733915100000|2024-12-11 11:05:00|4616|4614|4625|4623|4625|4623|4616|4613|3820
1733915400000|2024-12-11 11:10:00|4626|4624|4619|4618|4628|4626|4619|4618|2289
1733915700000|2024-12-11 11:15:00|4620|4617|4616|4615|4620|4619|4615|4614|17864
1733916000000|2024-12-11 11:20:00|4615|4614|4609|4608|4617|4616|4608|4607|5107
1733916300000|2024-12-11 11:25:00|4610|4607|4613|4612|4614|4613|4610|4607|21510
1733916600000|2024-12-11 11:30:00|4614|4611|4612|4611|4614|4611|4611|4610|6534
1733916900000|2024-12-11 11:35:00|4611|4610|4610|4609|4612|4611|4610|4609|5376
1733917200000|2024-12-11 11:40:00|4611|4610|4610|4609|4612|4610|4610|4609|2723
1733917500000|2024-12-11 11:45:00|4611|4610|4610|4609|4611|4610|4610|4609|6384
1733917800000|2024-12-11 11:50:00|4609|4608|4610|4609|4610|4609|4608|4607|4605
1733918100000|2024-12-11 11:55:00|4609|4608|4609|4608|4611|4609|4608|4607|3273
1733918400000|2024-12-11 12:00:00|4610|4607|4608|4606|4610|4608|4606|4605|6786
1733918700000|2024-12-11 12:05:00|4607|4607|4607|4606|4608|4607|4607|4606|1505
1733919000000|2024-12-11 12:10:00|4608|4607|4604|4603|4608|4607|4604|4603|6368
1733919300000|2024-12-11 12:15:00|4605|4604|4606|4604|4607|4606|4604|4603|3826
1733919600000|2024-12-11 12:20:00|4607|4605|4606|4605|4607|4606|4605|4604|3819
1733919900000|2024-12-11 12:25:00|4607|4606|4607|4605|4608|4607|4606|4605|1651
1733920200000|2024-12-11 12:30:00|4608|4606|4608|4606|4608|4607|4607|4606|2036
1733920500000|2024-12-11 12:35:00|4607|4605|4605|4604|4608|4605|4605|4604|5451
1733920800000|2024-12-11 12:40:00|4606|4603|4608|4607|4608|4607|4605|4603|2921
1733921100000|2024-12-11 12:45:00|4609|4608|4613|4611|4613|4611|4609|4608|832
1733921400000|2024-12-11 12:50:00|4614|4612|4612|4611|4614|4612|4612|4611|2323
1733921700000|2024-12-11 12:55:00|4613|4613|4615|4614|4615|4614|4612|4611|4081
1733922000000|2024-12-11 13:00:00|4616|4615|4614|4613|4616|4615|4614|4613|1875
1733922300000|2024-12-11 13:05:00|4613|4612|4614|4613|4616|4615|4613|4612|5711
1733922600000|2024-12-11 13:10:00|4615|4612|4614|4613|4615|4613|4613|4612|1301
1733922900000|2024-12-11 13:15:00|4615|4614|4615|4613|4616|4615|4614|4612|3994
1733923200000|2024-12-11 13:20:00|4614|4612|4615|4614|4615|4614|4614|4612|2061
1733923500000|2024-12-11 13:25:00|4616|4615|4617|4615|4618|4617|4616|4615|4930
1733923800000|2024-12-11 13:30:00|4618|4616|4613|4612|4618|4617|4613|4612|5284
1733924100000|2024-12-11 13:35:00|4614|4613|4612|4610|4614|4613|4611|4610|10228
1733924400000|2024-12-11 13:40:00|4611|4611|4612|4610|4616|4615|4611|4610|5292
1733924700000|2024-12-11 13:45:00|4611|4609|4612|4611|4613|4612|4609|4608|6662
1733925000000|2024-12-11 13:50:00|4611|4610|4610|4609|4612|4611|4610|4609|2207
1733925300000|2024-12-11 13:55:00|4611|4608|4612|4611|4612|4611|4610|4608|5152
1733925600000|2024-12-11 14:00:00|4613|4612|4613|4612|4613|4612|4610|4609|4874
1733925900000|2024-12-11 14:05:00|4612|4611|4615|4613|4615|4614|4611|4610|2247
1733926200000|2024-12-11 14:10:00|4614|4614|4613|4612|4614|4614|4613|4612|1859
1733926500000|2024-12-11 14:15:00|4612|4611|4613|4611|4614|4612|4612|4611|5104
1733926800000|2024-12-11 14:20:00|4612|4610|4615|4614|4615|4614|4611|4610|2202
1733927100000|2024-12-11 14:25:00|4616|4615|4613|4612|4616|4615|4613|4611|4890
1733927400000|2024-12-11 14:30:00|4616|4615|4623|4621|4623|4621|4616|4615|9160
1733927700000|2024-12-11 14:35:00|4624|4622|4633|4631|4633|4631|4624|4622|5556
1733928000000|2024-12-11 14:40:00|4632|4632|4628|4626|4635|4633|4627|4626|11106
1733928300000|2024-12-11 14:45:00|4627|4628|4634|4633|4636|4635|4627|4627|12278
1733928600000|2024-12-11 14:50:00|4633|4632|4635|4634|4636|4635|4631|4630|8248
1733928900000|2024-12-11 14:55:00|4636|4633|4634|4632|4638|4637|4632|4630|15471
1733929200000|2024-12-11 15:00:00|4633|4633|4634|4633|4635|4634|4629|4628|4621
1733929500000|2024-12-11 15:05:00|4633|4632|4627|4626|4634|4633|4626|4625|15542
1733929800000|2024-12-11 15:10:00|4626|4625|4628|4626|4630|4628|4626|4625|2815
1733930100000|2024-12-11 15:15:00|4627|4627|4626|4625|4629|4628|4625|4624|3274
1733930400000|2024-12-11 15:20:00|4627|4624|4630|4628|4632|4630|4625|4624|126233
1733930700000|2024-12-11 15:25:00|4631|4629|4629|4628|4632|4631|4629|4628|3562
1733931000000|2024-12-11 15:30:00|4630|4629|4623|4621|4630|4629|4622|4621|143133
1733931300000|2024-12-11 15:35:00|4622|4620|4627|4626|4628|4627|4621|4620|4649
1733931600000|2024-12-11 15:40:00|4628|4627|4628|4627|4629|4628|4627|4626|14400
1733931900000|2024-12-11 15:45:00|4629|4628|4632|4631|4632|4631|4629|4627|4485
1733932200000|2024-12-11 15:50:00|4633|4630|4630|4628|4633|4631|4629|4628|4705
1733932500000|2024-12-11 15:55:00|4629|4629|4624|4623|4629|4629|4624|4622|6078
1733932800000|2024-12-11 16:00:00|4623|4622|4616|4614|4623|4622|4613|4611|18604
1733933100000|2024-12-11 16:05:00|4615|4615|4618|4617|4618|4617|4615|4614|13207
1733933400000|2024-12-11 16:10:00|4619|4618|4617|4616|4622|4621|4616|4615|6251
1733933700000|2024-12-11 16:15:00|4618|4617|4619|4618|4619|4618|4616|4615|7875
1733934000000|2024-12-11 16:20:00|4620|4619|4621|4620|4622|4621|4617|4616|8640
1733934300000|2024-12-11 16:25:00|4622|4621|4625|4623|4627|4626|4621|4621|248604
1733990400000|2024-12-12 08:00:00|4587|4584|4576|4574|4590|4589|4576|4573|91909
1733990700000|2024-12-12 08:05:00|4579|4577|4572|4571|4590|4588|4572|4571|12198
1733991000000|2024-12-12 08:10:00|4571|4569|4560|4559|4571|4569|4560|4559|6587
1733991300000|2024-12-12 08:15:00|4562|4560|4556|4554|4563|4562|4555|4553|11077
1733991600000|2024-12-12 08:20:00|4555|4555|4559|4557|4561|4560|4547|4546|9552
1733991900000|2024-12-12 08:25:00|4558|4556|4566|4564|4566|4565|4557|4556|6646
1733992200000|2024-12-12 08:30:00|4568|4565|4565|4564|4569|4568|4560|4558|5674
1733992500000|2024-12-12 08:35:00|4566|4565|4565|4564|4571|4570|4565|4563|4448
1733992800000|2024-12-12 08:40:00|4566|4565|4567|4566|4569|4567|4565|4564|8944
1733993100000|2024-12-12 08:45:00|4571|4570|4571|4570|4573|4571|4570|4569|14986
1733993400000|2024-12-12 08:50:00|4574|4572|4574|4572|4574|4573|4571|4569|5046
1733993700000|2024-12-12 08:55:00|4573|4571|4577|4576|4580|4578|4572|4571|6809
1733994000000|2024-12-12 09:00:00|4578|4578|4587|4585|4588|4586|4577|4578|7122
1733994300000|2024-12-12 09:05:00|4586|4586|4580|4579|4586|4586|4580|4579|16206
1733994600000|2024-12-12 09:10:00|4579|4578|4576|4575|4579|4578|4576|4575|2752
1733994900000|2024-12-12 09:15:00|4575|4573|4581|4580|4581|4580|4575|4573|6275
1733995200000|2024-12-12 09:20:00|4582|4581|4588|4586|4588|4586|4581|4580|4235
1733995500000|2024-12-12 09:25:00|4590|4587|4581|4580|4591|4589|4581|4580|5524
1733995800000|2024-12-12 09:30:00|4580|4579|4583|4582|4584|4583|4580|4579|4000
1733996100000|2024-12-12 09:35:00|4582|4581|4580|4579|4582|4581|4580|4579|4684
1733996400000|2024-12-12 09:40:00|4581|4578|4580|4579|4581|4579|4579|4578|8304
1733996700000|2024-12-12 09:45:00|4582|4580|4585|4584|4585|4584|4579|4578|37769
1733997000000|2024-12-12 09:50:00|4586|4585|4590|4588|4590|4589|4584|4583|10866
1733997300000|2024-12-12 09:55:00|4589|4587|4586|4585|4589|4587|4585|4583|53187
1733997600000|2024-12-12 10:00:00|4587|4584|4588|4587|4589|4588|4585|4584|4121
1733997900000|2024-12-12 10:05:00|4589|4588|4586|4585|4590|4588|4584|4583|2442
1733998200000|2024-12-12 10:10:00|4587|4586|4590|4589|4590|4589|4586|4585|2622
1733998500000|2024-12-12 10:15:00|4591|4590|4591|4590|4591|4590|4591|4589|3897
1733998800000|2024-12-12 10:20:00|4592|4591|4595|4594|4595|4594|4592|4591|2763
1733999100000|2024-12-12 10:25:00|4594|4593|4594|4593|4596|4595|4593|4592|3555
1733999400000|2024-12-12 10:30:00|4595|4594|4598|4597|4598|4597|4595|4594|2230
1733999700000|2024-12-12 10:35:00|4597|4596|4598|4597|4599|4598|4596|4595|4446
1734000000000|2024-12-12 10:40:00|4599|4598|4599|4597|4599|4598|4596|4595|4864
1734000300000|2024-12-12 10:45:00|4600|4598|4597|4596|4600|4598|4597|4596|3848
1734000600000|2024-12-12 10:50:00|4596|4595|4597|4596|4598|4596|4594|4593|6161
1734000900000|2024-12-12 10:55:00|4598|4597|4596|4595|4599|4598|4596|4595|21228
1734001200000|2024-12-12 11:00:00|4595|4594|4593|4591|4596|4595|4590|4589|7317
1734001500000|2024-12-12 11:05:00|4594|4592|4593|4592|4594|4593|4590|4589|4838
1734001800000|2024-12-12 11:10:00|4592|4591|4597|4595|4597|4595|4591|4590|6546
1734002100000|2024-12-12 11:15:00|4595|4594|4595|4594|4597|4596|4593|4592|18897
1734002400000|2024-12-12 11:20:00|4593|4592|4591|4590|4595|4593|4591|4590|3132
1734002700000|2024-12-12 11:25:00|4590|4589|4589|4587|4590|4589|4588|4587|11567
1734003000000|2024-12-12 11:30:00|4588|4586|4587|4586|4588|4587|4586|4585|7511
1734003300000|2024-12-12 11:35:00|4586|4585|4586|4585|4587|4586|4586|4585|400
1734003600000|2024-12-12 11:40:00|4587|4586|4586|4585|4587|4586|4586|4584|4591
1734003900000|2024-12-12 11:45:00|4587|4586|4586|4585|4587|4586|4586|4585|9978
1734004200000|2024-12-12 11:50:00|4588|4587|4595|4594|4596|4594|4587|4586|17121
1734004500000|2024-12-12 11:55:00|4597|4595|4594|4593|4597|4596|4594|4593|7685
1734004800000|2024-12-12 12:00:00|4592|4592|4596|4594|4597|4595|4590|4589|4371
1734005100000|2024-12-12 12:05:00|4595|4595|4597|4596|4597|4596|4595|4595|3390
1734005400000|2024-12-12 12:10:00|4598|4597|4597|4596|4600|4598|4597|4596|9504
1734005700000|2024-12-12 12:15:00|4598|4597|4598|4597|4598|4597|4597|4596|1013
1734006000000|2024-12-12 12:20:00|4599|4598|4601|4599|4601|4600|4599|4598|2846
1734006300000|2024-12-12 12:25:00|4600|4600|4598|4596|4601|4600|4598|4596|2689
1734006600000|2024-12-12 12:30:00|4597|4597|4595|4593|4597|4597|4593|4592|1515
1734006900000|2024-12-12 12:35:00|4596|4594|4595|4594|4596|4595|4594|4593|1207
1734007200000|2024-12-12 12:40:00|4594|4593|4591|4590|4594|4593|4591|4590|2772
1734007500000|2024-12-12 12:45:00|4592|4589|4589|4587|4592|4589|4588|4587|2106
1734007800000|2024-12-12 12:50:00|4588|4588|4592|4590|4592|4590|4588|4588|2512
1734008100000|2024-12-12 12:55:00|4591|4591|4592|4591|4592|4591|4590|4589|3180
1734008400000|2024-12-12 13:00:00|4593|4592|4593|4592|4594|4593|4593|4592|2099
1734008700000|2024-12-12 13:05:00|4594|4593|4594|4592|4595|4594|4593|4592|2756
1734009000000|2024-12-12 13:10:00|4593|4593|4592|4591|4594|4593|4592|4591|1986
1734009300000|2024-12-12 13:15:00|4593|4592|4594|4593|4596|4595|4592|4591|3343
1734009600000|2024-12-12 13:20:00|4593|4592|4597|4595|4597|4595|4591|4590|5895
1734009900000|2024-12-12 13:25:00|4598|4596|4598|4596|4598|4597|4597|4595|6293
1734010200000|2024-12-12 13:30:00|4599|4597|4598|4596|4599|4597|4597|4596|5725
1734010500000|2024-12-12 13:35:00|4597|4597|4598|4597|4598|4597|4597|4596|3785
1734010800000|2024-12-12 13:40:00|4597|4596|4597|4596|4597|4596|4597|4596|5408
1734011100000|2024-12-12 13:45:00|4596|4595|4598|4597|4598|4597|4596|4595|12128
1734011400000|2024-12-12 13:50:00|4599|4598|4602|4601|4602|4601|4595|4594|8730
1734011700000|2024-12-12 13:55:00|4604|4603|4605|4603|4607|4606|4603|4602|8168
1734012000000|2024-12-12 14:00:00|4604|4604|4606|4605|4606|4605|4603|4602|3408
1734012300000|2024-12-12 14:05:00|4607|4604|4606|4605|4610|4608|4605|4603|4486
1734012600000|2024-12-12 14:10:00|4607|4606|4606|4604|4608|4607|4605|4604|4005
1734012900000|2024-12-12 14:15:00|4605|4603|4603|4602|4607|4606|4601|4600|11521
1734013200000|2024-12-12 14:20:00|4604|4603|4604|4602|4605|4604|4601|4600|4253
1734013500000|2024-12-12 14:25:00|4603|4601|4605|4603|4605|4603|4600|4599|14657
1734013800000|2024-12-12 14:30:00|4607|4605|4610|4609|4612|4610|4605|4604|16780
1734014100000|2024-12-12 14:35:00|4611|4608|4608|4606|4612|4611|4607|4606|20951
1734014400000|2024-12-12 14:40:00|4610|4607|4612|4610|4613|4611|4608|4607|64041
1734014700000|2024-12-12 14:45:00|4611|4611|4612|4611|4615|4614|4610|4609|106099
1734015000000|2024-12-12 14:50:00|4613|4612|4610|4609|4613|4612|4609|4608|8825
1734015300000|2024-12-12 14:55:00|4611|4610|4614|4612|4614|4612|4611|4610|7265
1734015600000|2024-12-12 15:00:00|4613|4613|4616|4615|4621|4619|4613|4612|6302
1734015900000|2024-12-12 15:05:00|4617|4616|4622|4621|4622|4621|4617|4615|7695
1734016200000|2024-12-12 15:10:00|4623|4622|4626|4625|4628|4627|4622|4621|10349
1734016500000|2024-12-12 15:15:00|4627|4626|4622|4620|4631|4629|4621|4620|5161
1734016800000|2024-12-12 15:20:00|4621|4621|4624|4622|4624|4622|4618|4617|8595
1734017100000|2024-12-12 15:25:00|4623|4621|4626|4625|4626|4625|4621|4620|21214
1734017400000|2024-12-12 15:30:00|4627|4626|4633|4631|4633|4632|4625|4624|7061
1734017700000|2024-12-12 15:35:00|4634|4632|4632|4631|4634|4633|4631|4630|11757
1734018000000|2024-12-12 15:40:00|4631|4630|4631|4630|4633|4632|4628|4627|5952
1734018300000|2024-12-12 15:45:00|4632|4631|4632|4631|4632|4631|4630|4629|3607
1734018600000|2024-12-12 15:50:00|4631|4630|4633|4632|4633|4632|4629|4628|7473
1734018900000|2024-12-12 15:55:00|4632|4631|4633|4632|4634|4633|4632|4631|6216
1734019200000|2024-12-12 16:00:00|4632|4631|4636|4634|4636|4635|4631|4630|12956
1734019500000|2024-12-12 16:05:00|4635|4635|4634|4632|4637|4636|4634|4632|145403
1734019800000|2024-12-12 16:10:00|4633|4633|4631|4630|4634|4633|4631|4630|9480
1734020100000|2024-12-12 16:15:00|4632|4631|4635|4633|4637|4636|4631|4630|8978
1734020400000|2024-12-12 16:20:00|4636|4634|4638|4636|4638|4637|4634|4633|8683
1734020700000|2024-12-12 16:25:00|4639|4637|4640|4638|4640|4639|4638|4637|19308
1734076800000|2024-12-13 08:00:00|4644|4641|4643|4641|4650|4648|4640|4638|7391
1734077100000|2024-12-13 08:05:00|4641|4640|4646|4644|4647|4646|4640|4638|10344
1734077400000|2024-12-13 08:10:00|4647|4646|4652|4650|4656|4655|4647|4646|5116
1734077700000|2024-12-13 08:15:00|4653|4651|4657|4655|4658|4656|4649|4648|3027
1734078000000|2024-12-13 08:20:00|4656|4654|4657|4655|4658|4656|4654|4653|2021
1734078300000|2024-12-13 08:25:00|4658|4656|4660|4659|4660|4659|4658|4656|1473
1734078600000|2024-12-13 08:30:00|4659|4658|4659|4657|4661|4660|4657|4656|2681
1734078900000|2024-12-13 08:35:00|4658|4658|4658|4657|4660|4659|4657|4655|3058
1734079200000|2024-12-13 08:40:00|4657|4656|4656|4655|4658|4657|4655|4654|1534
1734079500000|2024-12-13 08:45:00|4657|4656|4658|4657|4659|4658|4657|4656|2089
1734079800000|2024-12-13 08:50:00|4657|4656|4657|4655|4657|4656|4653|4651|18542
1734080100000|2024-12-13 08:55:00|4656|4654|4659|4658|4659|4658|4656|4654|1180
1734080400000|2024-12-13 09:00:00|4660|4659|4657|4656|4660|4659|4656|4655|3841
1734080700000|2024-12-13 09:05:00|4658|4657|4660|4659|4660|4659|4658|4657|2326
1734081000000|2024-12-13 09:10:00|4659|4658|4658|4657|4660|4659|4658|4657|2464
1734081300000|2024-12-13 09:15:00|4659|4658|4660|4658|4660|4659|4659|4658|1337
1734081600000|2024-12-13 09:20:00|4659|4656|4661|4660|4661|4660|4657|4656|1246
1734081900000|2024-12-13 09:25:00|4660|4659|4662|4660|4663|4662|4660|4659|2489
1734082200000|2024-12-13 09:30:00|4660|4659|4660|4658|4660|4659|4659|4658|3414
1734082500000|2024-12-13 09:35:00|4659|4659|4661|4660|4661|4660|4659|4658|1522
1734082800000|2024-12-13 09:40:00|4659|4658|4661|4660|4661|4660|4659|4658|4173
1734083100000|2024-12-13 09:45:00|4660|4659|4659|4658|4660|4659|4659|4657|2194
1734083400000|2024-12-13 09:50:00|4660|4659|4660|4658|4660|4659|4659|4658|1695
1734083700000|2024-12-13 09:55:00|4659|4659|4658|4656|4659|4659|4657|4656|2103
1734084000000|2024-12-13 10:00:00|4659|4657|4660|4659|4662|4661|4659|4657|3159
1734084300000|2024-12-13 10:05:00|4659|4658|4660|4659|4660|4659|4658|4657|7701
1734084600000|2024-12-13 10:10:00|4659|4658|4657|4656|4659|4659|4657|4656|10171
1734084900000|2024-12-13 10:15:00|4656|4655|4654|4653|4657|4656|4653|4652|3199
1734085200000|2024-12-13 10:20:00|4653|4652|4653|4652|4653|4652|4651|4650|5119
1734085500000|2024-12-13 10:25:00|4652|4651|4652|4650|4653|4652|4652|4650|3317
1734085800000|2024-12-13 10:30:00|4651|4651|4649|4648|4651|4651|4649|4648|11258
1734086100000|2024-12-13 10:35:00|4648|4647|4653|4652|4653|4652|4647|4645|1902
1734086400000|2024-12-13 10:40:00|4654|4653|4654|4653|4654|4653|4654|4652|1974
1734086700000|2024-12-13 10:45:00|4653|4652|4653|4652|4654|4653|4652|4651|1620
1734087000000|2024-12-13 10:50:00|4654|4651|4652|4651|4654|4652|4650|4649|688
1734087300000|2024-12-13 10:55:00|4651|4650|4653|4651|4653|4652|4651|4650|1442
1734087600000|2024-12-13 11:00:00|4652|4652|4653|4652|4653|4652|4652|4651|812
1734087900000|2024-12-13 11:05:00|4652|4651|4654|4652|4654|4653|4652|4651|6516
1734088200000|2024-12-13 11:10:00|4655|4653|4654|4652|4655|4654|4653|4651|477
1734088500000|2024-12-13 11:15:00|4655|4653|4655|4654|4655|4654|4654|4653|1071
1734088800000|2024-12-13 11:20:00|4654|4653|4652|4651|4654|4653|4652|4651|2828
1734089100000|2024-12-13 11:25:00|4653|4652|4652|4651|4654|4652|4652|4651|934
1734089400000|2024-12-13 11:30:00|4653|4652|4653|4652|4653|4652|4653|4652|740
1734089700000|2024-12-13 11:35:00|4654|4653|4653|4652|4655|4654|4653|4652|1658
1734090000000|2024-12-13 11:40:00|4652|4651|4653|4652|4653|4652|4651|4650|1905
1734090300000|2024-12-13 11:45:00|4652|4651|4652|4651|4653|4652|4652|4651|1166
1734090600000|2024-12-13 11:50:00|4651|4650|4652|4650|4652|4651|4650|4649|802
1734090900000|2024-12-13 11:55:00|4651|4651|4652|4651|4653|4652|4651|4651|8106
1734091200000|2024-12-13 12:00:00|4653|4652|4653|4652|4654|4653|4652|4650|2710
1734091500000|2024-12-13 12:05:00|4654|4653|4652|4651|4654|4653|4651|4650|670
1734091800000|2024-12-13 12:10:00|4653|4650|4654|4653|4654|4653|4653|4650|267
1734092100000|2024-12-13 12:15:00|4653|4652|4656|4654|4657|4655|4653|4652|4206
1734092400000|2024-12-13 12:20:00|4655|4652|4655|4653|4656|4654|4653|4652|2042
1734092700000|2024-12-13 12:25:00|4654|4654|4654|4652|4654|4654|4653|4652|935
1734093000000|2024-12-13 12:30:00|4653|4653|4655|4653|4655|4654|4653|4652|812
1734093300000|2024-12-13 12:35:00|4654|4651|4651|4650|4656|4655|4650|4649|1406
1734093600000|2024-12-13 12:40:00|4652|4651|4650|4649|4652|4651|4649|4648|3950
1734093900000|2024-12-13 12:45:00|4649|4648|4652|4651|4652|4651|4649|4648|2137
1734094200000|2024-12-13 12:50:00|4651|4650|4652|4651|4654|4652|4651|4650|2837
1734094500000|2024-12-13 12:55:00|4653|4650|4652|4651|4653|4651|4652|4650|1154
1734094800000|2024-12-13 13:00:00|4651|4650|4652|4650|4652|4651|4651|4650|931
1734095100000|2024-12-13 13:05:00|4651|4649|4650|4648|4652|4650|4649|4648|1331
1734095400000|2024-12-13 13:10:00|4649|4649|4652|4650|4652|4651|4649|4648|1252
1734095700000|2024-12-13 13:15:00|4651|4651|4652|4651|4652|4651|4651|4650|1740
1734096000000|2024-12-13 13:20:00|4651|4650|4652|4651|4654|4652|4651|4650|2295
1734096300000|2024-12-13 13:25:00|4654|4653|4654|4652|4654|4653|4653|4652|405
1734096600000|2024-12-13 13:30:00|4653|4653|4654|4653|4655|4654|4653|4652|3162
1734096900000|2024-12-13 13:35:00|4655|4654|4653|4652|4655|4654|4652|4651|1575
1734097200000|2024-12-13 13:40:00|4654|4653|4659|4658|4661|4659|4653|4652|3476
1734097500000|2024-12-13 13:45:00|4658|4657|4658|4657|4659|4658|4657|4655|821
1734097800000|2024-12-13 13:50:00|4659|4658|4658|4657|4659|4658|4657|4656|592
1734098100000|2024-12-13 13:55:00|4660|4659|4658|4657|4660|4659|4658|4657|2721
1734098400000|2024-12-13 14:00:00|4659|4658|4659|4657|4659|4658|4657|4656|3463
1734098700000|2024-12-13 14:05:00|4658|4658|4658|4657|4659|4658|4658|4657|1121
1734099000000|2024-12-13 14:10:00|4657|4656|4657|4655|4657|4657|4655|4654|1231
1734099300000|2024-12-13 14:15:00|4656|4656|4656|4655|4657|4656|4656|4655|2225
1734099600000|2024-12-13 14:20:00|4657|4654|4659|4658|4659|4658|4656|4654|771
1734099900000|2024-12-13 14:25:00|4658|4657|4656|4655|4658|4657|4656|4655|6340
1734100200000|2024-12-13 14:30:00|4654|4654|4654|4653|4656|4655|4652|4650|14145
1734100500000|2024-12-13 14:35:00|4655|4654|4653|4652|4656|4655|4653|4651|5489
1734100800000|2024-12-13 14:40:00|4652|4651|4648|4647|4655|4653|4648|4647|4147
1734101100000|2024-12-13 14:45:00|4647|4646|4648|4647|4650|4649|4647|4645|2212
1734101400000|2024-12-13 14:50:00|4647|4646|4642|4641|4648|4647|4642|4641|4419
1734101700000|2024-12-13 14:55:00|4643|4642|4640|4638|4645|4644|4639|4638|2930
1734102000000|2024-12-13 15:00:00|4639|4637|4638|4637|4641|4640|4638|4636|4619
1734102300000|2024-12-13 15:05:00|4637|4636|4638|4636|4640|4639|4636|4635|7082
1734102600000|2024-12-13 15:10:00|4639|4637|4643|4641|4643|4642|4639|4636|4944
1734102900000|2024-12-13 15:15:00|4642|4642|4641|4640|4642|4642|4640|4639|5779
1734103200000|2024-12-13 15:20:00|4642|4641|4641|4640|4642|4641|4641|4639|4109
1734103500000|2024-12-13 15:25:00|4642|4641|4645|4644|4646|4645|4642|4641|2690
1734103800000|2024-12-13 15:30:00|4646|4645|4645|4644|4646|4645|4643|4642|3246
1734104100000|2024-12-13 15:35:00|4644|4643|4648|4647|4649|4648|4644|4643|3690
1734104400000|2024-12-13 15:40:00|4649|4646|4647|4646|4649|4648|4646|4645|3295
1734104700000|2024-12-13 15:45:00|4646|4645|4647|4645|4649|4648|4646|4644|2288
1734105000000|2024-12-13 15:50:00|4646|4644|4647|4646|4648|4647|4645|4644|4548
1734105300000|2024-12-13 15:55:00|4648|4647|4650|4649|4650|4649|4648|4647|219655
1734105600000|2024-12-13 16:00:00|4651|4650|4648|4647|4652|4651|4648|4647|8046
1734105900000|2024-12-13 16:05:00|4647|4646|4650|4649|4650|4649|4647|4646|24980
1734106200000|2024-12-13 16:10:00|4651|4650|4651|4650|4653|4652|4651|4650|3622
1734106500000|2024-12-13 16:15:00|4652|4651|4652|4651|4653|4652|4651|4650|6629
1734106800000|2024-12-13 16:20:00|4651|4650|4653|4652|4653|4652|4650|4649|5860
1734107100000|2024-12-13 16:25:00|4652|4651|4656|4655|4656|4655|4652|4651|6158
1734336000000|2024-12-16 08:00:00|4657|4653|4658|4656|4662|4661|4656|4653|10703
1734336300000|2024-12-16 08:05:00|4657|4655|4660|4658|4661|4658|4656|4654|4188
1734336600000|2024-12-16 08:10:00|4661|4659|4656|4654|4661|4659|4655|4654|2916
1734336900000|2024-12-16 08:15:00|4655|4655|4655|4653|4655|4655|4652|4650|2623
1734337200000|2024-12-16 08:20:00|4653|4651|4655|4653|4656|4654|4653|4651|2717
1734337500000|2024-12-16 08:25:00|4654|4652|4651|4650|4655|4652|4651|4650|1643
1734337800000|2024-12-16 08:30:00|4652|4651|4651|4649|4652|4651|4648|4647|3399
1734338100000|2024-12-16 08:35:00|4653|4650|4650|4649|4653|4652|4648|4647|2961
1734338400000|2024-12-16 08:40:00|4649|4648|4648|4647|4649|4648|4643|4642|4613
1734338700000|2024-12-16 08:45:00|4647|4646|4646|4644|4649|4647|4645|4644|3175
1734339000000|2024-12-16 08:50:00|4645|4643|4646|4645|4646|4645|4642|4641|2909
1734339300000|2024-12-16 08:55:00|4647|4646|4644|4643|4647|4646|4644|4643|2139
1734339600000|2024-12-16 09:00:00|4643|4642|4643|4641|4644|4642|4641|4640|2699
1734339900000|2024-12-16 09:05:00|4644|4643|4649|4648|4649|4648|4644|4642|4555
1734340200000|2024-12-16 09:10:00|4650|4649|4652|4651|4652|4651|4649|4648|3297
1734340500000|2024-12-16 09:15:00|4651|4650|4650|4649|4652|4651|4650|4649|5215
1734340800000|2024-12-16 09:20:00|4651|4650|4651|4650|4651|4650|4648|4647|4899
1734341100000|2024-12-16 09:25:00|4652|4649|4653|4651|4653|4652|4651|4649|1418
1734341400000|2024-12-16 09:30:00|4652|4650|4653|4652|4653|4652|4650|4649|3477
1734341700000|2024-12-16 09:35:00|4652|4651|4650|4649|4653|4652|4648|4646|6341
1734342000000|2024-12-16 09:40:00|4648|4647|4646|4644|4648|4647|4644|4642|4528
1734342300000|2024-12-16 09:45:00|4645|4645|4647|4646|4647|4646|4643|4642|6587
1734342600000|2024-12-16 09:50:00|4648|4647|4649|4648|4650|4649|4648|4647|871
1734342900000|2024-12-16 09:55:00|4648|4647|4651|4649|4652|4650|4648|4647|4594
1734343200000|2024-12-16 10:00:00|4652|4650|4649|4647|4652|4650|4648|4647|1872
1734343500000|2024-12-16 10:05:00|4648|4648|4654|4652|4654|4653|4648|4647|4572
1734343800000|2024-12-16 10:10:00|4653|4653|4658|4657|4659|4657|4653|4653|1481
1734344100000|2024-12-16 10:15:00|4656|4655|4656|4654|4659|4658|4655|4654|3166
1734344400000|2024-12-16 10:20:00|4655|4653|4656|4654|4656|4655|4652|4650|58534
1734344700000|2024-12-16 10:25:00|4655|4653|4656|4655|4657|4655|4654|4653|2007
1734345000000|2024-12-16 10:30:00|4658|4656|4655|4653|4658|4656|4654|4653|2146
1734345300000|2024-12-16 10:35:00|4656|4655|4657|4655|4657|4655|4655|4654|4270
1734345600000|2024-12-16 10:40:00|4656|4654|4658|4657|4659|4658|4656|4654|6833
1734345900000|2024-12-16 10:45:00|4659|4656|4657|4656|4659|4658|4657|4656|3764
1734346200000|2024-12-16 10:50:00|4658|4657|4660|4658|4660|4659|4658|4657|4742
1734346500000|2024-12-16 10:55:00|4659|4657|4660|4658|4660|4658|4657|4656|4059
1734346800000|2024-12-16 11:00:00|4659|4657|4659|4658|4660|4658|4656|4655|1579
1734347100000|2024-12-16 11:05:00|4657|4656|4657|4656|4659|4658|4657|4656|6060
1734347400000|2024-12-16 11:10:00|4658|4657|4657|4656|4659|4658|4657|4656|4126
1734347700000|2024-12-16 11:15:00|4656|4655|4655|4654|4659|4658|4655|4654|3609
1734348000000|2024-12-16 11:20:00|4656|4655|4657|4655|4657|4656|4655|4655|3359
1734348300000|2024-12-16 11:25:00|4656|4653|4656|4655|4657|4655|4653|4652|5115
1734348600000|2024-12-16 11:30:00|4657|4654|4653|4651|4657|4654|4652|4651|4636
1734348900000|2024-12-16 11:35:00|4652|4652|4656|4654|4656|4655|4652|4651|2757
1734349200000|2024-12-16 11:40:00|4657|4655|4657|4656|4658|4657|4656|4655|3855
1734349500000|2024-12-16 11:45:00|4658|4657|4659|4658|4660|4659|4658|4656|2677
1734349800000|2024-12-16 11:50:00|4660|4657|4661|4660|4661|4660|4659|4657|3311
1734350100000|2024-12-16 11:55:00|4660|4659|4660|4659|4661|4659|4659|4658|2115
1734350400000|2024-12-16 12:00:00|4661|4658|4656|4655|4661|4659|4656|4655|4411
1734350700000|2024-12-16 12:05:00|4657|4657|4657|4656|4658|4657|4656|4655|3404
1734351000000|2024-12-16 12:10:00|4658|4657|4658|4656|4659|4657|4658|4656|5309
1734351300000|2024-12-16 12:15:00|4659|4657|4660|4659|4660|4659|4659|4656|2147
1734351600000|2024-12-16 12:20:00|4661|4658|4660|4659|4661|4660|4660|4658|1408
1734351900000|2024-12-16 12:25:00|4659|4658|4659|4658|4660|4658|4658|4656|2426
1734352200000|2024-12-16 12:30:00|4658|4657|4658|4657|4659|4658|4658|4657|2413
1734352500000|2024-12-16 12:35:00|4657|4656|4658|4657|4659|4658|4657|4655|2544
1734352800000|2024-12-16 12:40:00|4659|4658|4659|4658|4660|4659|4658|4657|1218
1734353100000|2024-12-16 12:45:00|4660|4659|4658|4656|4660|4659|4657|4656|2084
1734353400000|2024-12-16 12:50:00|4657|4657|4658|4657|4660|4658|4656|4655|4345
1734353700000|2024-12-16 12:55:00|4659|4656|4660|4658|4660|4659|4656|4655|2949
1734354000000|2024-12-16 13:00:00|4659|4659|4660|4659|4660|4659|4658|4657|1634
1734354300000|2024-12-16 13:05:00|4661|4660|4661|4660|4662|4661|4661|4660|9961
1734354600000|2024-12-16 13:10:00|4660|4659|4659|4658|4661|4660|4659|4658|6962
1734354900000|2024-12-16 13:15:00|4660|4659|4658|4657|4661|4660|4657|4656|5834
1734355200000|2024-12-16 13:20:00|4657|4656|4657|4655|4658|4656|4655|4653|5643
1734355500000|2024-12-16 13:25:00|4656|4656|4657|4656|4657|4656|4656|4655|2820
1734355800000|2024-12-16 13:30:00|4656|4655|4657|4655|4658|4656|4653|4652|3693
1734356100000|2024-12-16 13:35:00|4656|4654|4655|4654|4657|4654|4655|4653|2815
1734356400000|2024-12-16 13:40:00|4654|4653|4655|4654|4655|4654|4653|4652|6949
1734356700000|2024-12-16 13:45:00|4656|4653|4654|4653|4656|4655|4654|4653|2221
1734357000000|2024-12-16 13:50:00|4653|4652|4654|4653|4656|4654|4653|4651|2797
1734357300000|2024-12-16 13:55:00|4655|4654|4654|4653|4657|4655|4654|4652|3658
1734357600000|2024-12-16 14:00:00|4653|4652|4654|4652|4654|4653|4652|4650|3451
1734357900000|2024-12-16 14:05:00|4653|4653|4654|4653|4656|4654|4653|4653|5419
1734358200000|2024-12-16 14:10:00|4653|4652|4656|4654|4656|4655|4653|4652|4448
1734358500000|2024-12-16 14:15:00|4657|4655|4657|4655|4657|4656|4655|4654|4648
1734358800000|2024-12-16 14:20:00|4656|4656|4657|4656|4657|4656|4656|4655|5420
1734359100000|2024-12-16 14:25:00|4658|4655|4658|4656|4659|4658|4656|4655|5339
1734359400000|2024-12-16 14:30:00|4657|4657|4667|4666|4667|4666|4657|4655|8780
1734359700000|2024-12-16 14:35:00|4668|4665|4680|4678|4680|4679|4668|4665|9342
1734360000000|2024-12-16 14:40:00|4679|4679|4677|4676|4680|4679|4676|4674|8610
1734360300000|2024-12-16 14:45:00|4678|4677|4674|4672|4678|4677|4674|4672|86486
1734360600000|2024-12-16 14:50:00|4673|4673|4675|4674|4677|4675|4673|4672|4782
1734360900000|2024-12-16 14:55:00|4674|4673|4680|4678|4680|4679|4673|4672|17559
1734361200000|2024-12-16 15:00:00|4678|4679|4679|4678|4680|4679|4677|4676|8194
1734361500000|2024-12-16 15:05:00|4678|4677|4678|4676|4681|4680|4676|4675|7637
1734361800000|2024-12-16 15:10:00|4677|4677|4673|4672|4678|4677|4672|4671|6455
1734362100000|2024-12-16 15:15:00|4674|4673|4679|4677|4679|4677|4674|4673|5650
1734362400000|2024-12-16 15:20:00|4678|4676|4674|4673|4678|4677|4673|4672|8507
1734362700000|2024-12-16 15:25:00|4673|4672|4675|4674|4676|4674|4673|4672|6618
1734363000000|2024-12-16 15:30:00|4674|4673|4673|4672|4674|4673|4672|4671|3220
1734363300000|2024-12-16 15:35:00|4672|4671|4670|4669|4672|4671|4670|4669|8058
1734363600000|2024-12-16 15:40:00|4671|4670|4670|4669|4671|4670|4669|4668|6269
1734363900000|2024-12-16 15:45:00|4671|4670|4674|4673|4674|4673|4669|4668|4083
1734364200000|2024-12-16 15:50:00|4673|4672|4673|4672|4673|4672|4672|4671|3744
1734364500000|2024-12-16 15:55:00|4672|4671|4669|4668|4673|4672|4667|4666|10668
1734364800000|2024-12-16 16:00:00|4668|4667|4664|4663|4669|4668|4664|4663|6712
1734365100000|2024-12-16 16:05:00|4665|4664|4665|4664|4666|4665|4663|4662|7810
1734365400000|2024-12-16 16:10:00|4666|4665|4664|4663|4667|4666|4664|4663|6015
1734365700000|2024-12-16 16:15:00|4663|4662|4663|4662|4664|4663|4660|4659|12428
1734366000000|2024-12-16 16:20:00|4664|4663|4668|4667|4669|4668|4662|4661|15704
1734366300000|2024-12-16 16:25:00|4669|4668|4670|4669|4671|4670|4666|4665|16042
1734422400000|2024-12-17 08:00:00|4681|4677|4644|4642|4681|4678|4644|4642|16117
1734422700000|2024-12-17 08:05:00|4643|4641|4641|4639|4645|4643|4638|4636|8130
1734423000000|2024-12-17 08:10:00|4642|4640|4645|4643|4645|4643|4636|4635|3953
1734423300000|2024-12-17 08:15:00|4646|4644|4641|4639|4648|4647|4641|4639|29134
1734423600000|2024-12-17 08:20:00|4640|4638|4640|4639|4640|4639|4633|4632|2811
1734423900000|2024-12-17 08:25:00|4639|4638|4641|4639|4641|4639|4636|4635|3839
1734424200000|2024-12-17 08:30:00|4640|4638|4640|4638|4643|4641|4640|4638|2285
1734424500000|2024-12-17 08:35:00|4641|4639|4644|4643|4644|4643|4639|4637|38003
1734424800000|2024-12-17 08:40:00|4643|4642|4644|4642|4646|4644|4642|4641|4948
1734425100000|2024-12-17 08:45:00|4645|4643|4645|4643|4645|4644|4644|4642|1434
1734425400000|2024-12-17 08:50:00|4644|4642|4645|4643|4645|4643|4643|4641|1824
1734425700000|2024-12-17 08:55:00|4644|4642|4649|4647|4649|4647|4644|4642|2919
1734426000000|2024-12-17 09:00:00|4651|4648|4653|4651|4653|4652|4651|4648|2565
1734426300000|2024-12-17 09:05:00|4652|4652|4650|4648|4653|4652|4649|4648|2527
1734426600000|2024-12-17 09:10:00|4651|4649|4650|4648|4651|4649|4650|4648|1026
1734426900000|2024-12-17 09:15:00|4649|4647|4648|4646|4649|4648|4645|4644|2558
1734427200000|2024-12-17 09:20:00|4647|4645|4644|4643|4647|4645|4644|4643|4950
1734427500000|2024-12-17 09:25:00|4643|4642|4641|4640|4643|4642|4641|4640|2960
1734427800000|2024-12-17 09:30:00|4642|4641|4639|4637|4642|4641|4639|4637|6452
1734428100000|2024-12-17 09:35:00|4638|4638|4639|4638|4641|4639|4638|4637|4086
1734428400000|2024-12-17 09:40:00|4638|4637|4635|4633|4640|4639|4635|4633|4981
1734428700000|2024-12-17 09:45:00|4634|4634|4636|4634|4637|4636|4632|4630|4181
1734429000000|2024-12-17 09:50:00|4635|4633|4635|4633|4636|4634|4633|4632|6018
1734429300000|2024-12-17 09:55:00|4634|4632|4632|4630|4634|4633|4632|4630|2103
1734429600000|2024-12-17 10:00:00|4631|4631|4634|4633|4636|4635|4631|4630|4136
1734429900000|2024-12-17 10:05:00|4633|4632|4626|4624|4634|4633|4625|4624|3959
1734430200000|2024-12-17 10:10:00|4625|4625|4625|4624|4627|4625|4624|4623|5420
1734430500000|2024-12-17 10:15:00|4626|4623|4629|4627|4629|4627|4623|4622|3810
1734430800000|2024-12-17 10:20:00|4630|4628|4631|4629|4632|4631|4630|4628|2999
1734431100000|2024-12-17 10:25:00|4630|4630|4628|4627|4630|4630|4628|4627|1546
1734431400000|2024-12-17 10:30:00|4627|4626|4625|4623|4629|4627|4624|4623|4032
1734431700000|2024-12-17 10:35:00|4624|4622|4624|4623|4625|4624|4623|4622|3326
1734432000000|2024-12-17 10:40:00|4623|4622|4624|4623|4626|4625|4623|4621|6384
1734432300000|2024-12-17 10:45:00|4625|4622|4623|4621|4625|4623|4622|4621|3869
1734432600000|2024-12-17 10:50:00|4622|4622|4625|4623|4625|4624|4622|4622|877
1734432900000|2024-12-17 10:55:00|4624|4622|4626|4624|4626|4625|4623|4622|7633
1734433200000|2024-12-17 11:00:00|4625|4623|4623|4621|4626|4624|4622|4621|3492
1734433500000|2024-12-17 11:05:00|4624|4622|4626|4625|4628|4627|4624|4622|4804
1734433800000|2024-12-17 11:10:00|4627|4624|4629|4627|4630|4628|4626|4624|1520
1734434100000|2024-12-17 11:15:00|4628|4629|4631|4629|4631|4630|4628|4627|2266
1734434400000|2024-12-17 11:20:00|4632|4630|4631|4630|4632|4631|4630|4629|1518
1734434700000|2024-12-17 11:25:00|4630|4629|4629|4628|4631|4630|4629|4628|1768
1734435000000|2024-12-17 11:30:00|4628|4627|4628|4627|4630|4629|4628|4627|3620
1734435300000|2024-12-17 11:35:00|4629|4628|4629|4627|4630|4629|4629|4627|3591
1734435600000|2024-12-17 11:40:00|4628|4626|4629|4627|4629|4628|4623|4622|3064
1734435900000|2024-12-17 11:45:00|4630|4629|4631|4629|4634|4632|4630|4628|4966
1734436200000|2024-12-17 11:50:00|4630|4630|4627|4625|4631|4630|4627|4625|1811
1734436500000|2024-12-17 11:55:00|4628|4626|4629|4627|4630|4628|4627|4626|3111
1734436800000|2024-12-17 12:00:00|4628|4626|4631|4629|4631|4629|4627|4626|1463
1734437100000|2024-12-17 12:05:00|4630|4630|4629|4628|4631|4630|4628|4627|2763
1734437400000|2024-12-17 12:10:00|4628|4627|4628|4627|4628|4627|4626|4625|2893
1734437700000|2024-12-17 12:15:00|4629|4626|4628|4626|4629|4628|4627|4626|3042
1734438000000|2024-12-17 12:20:00|4627|4625|4624|4623|4627|4626|4624|4622|476
1734438300000|2024-12-17 12:25:00|4623|4622|4624|4622|4626|4624|4623|4621|3324
1734438600000|2024-12-17 12:30:00|4625|4623|4623|4621|4626|4624|4623|4621|4693
1734438900000|2024-12-17 12:35:00|4622|4620|4619|4618|4622|4620|4619|4617|5952
1734439200000|2024-12-17 12:40:00|4620|4617|4621|4620|4623|4622|4619|4617|2525
1734439500000|2024-12-17 12:45:00|4622|4619|4625|4624|4625|4624|4620|4619|4095
1734439800000|2024-12-17 12:50:00|4624|4623|4624|4622|4625|4624|4624|4622|7305
1734440100000|2024-12-17 12:55:00|4623|4623|4627|4625|4627|4625|4623|4622|8367
1734440400000|2024-12-17 13:00:00|4626|4623|4624|4623|4627|4623|4623|4621|4290
1734440700000|2024-12-17 13:05:00|4623|4622|4625|4623|4627|4625|4623|4622|3309
1734441000000|2024-12-17 13:10:00|4624|4622|4627|4626|4628|4626|4624|4622|1726
1734441300000|2024-12-17 13:15:00|4626|4625|4629|4627|4629|4628|4626|4624|2884
1734441600000|2024-12-17 13:20:00|4628|4628|4629|4627|4629|4628|4628|4626|7616
1734441900000|2024-12-17 13:25:00|4628|4628|4628|4626|4629|4628|4627|4626|1598
1734442200000|2024-12-17 13:30:00|4627|4627|4630|4629|4630|4629|4627|4626|3131
1734442500000|2024-12-17 13:35:00|4629|4628|4632|4631|4632|4631|4629|4628|3691
1734442800000|2024-12-17 13:40:00|4634|4633|4634|4633|4636|4634|4633|4632|7346
1734443100000|2024-12-17 13:45:00|4635|4634|4638|4637|4638|4637|4635|4633|830
1734443400000|2024-12-17 13:50:00|4639|4638|4638|4637|4639|4638|4638|4637|2703
1734443700000|2024-12-17 13:55:00|4639|4638|4640|4638|4640|4639|4637|4636|4287
1734444000000|2024-12-17 14:00:00|4639|4639|4638|4636|4641|4640|4638|4636|2763
1734444300000|2024-12-17 14:05:00|4637|4635|4638|4637|4638|4637|4636|4635|1583
1734444600000|2024-12-17 14:10:00|4639|4638|4642|4640|4643|4642|4639|4638|4493
1734444900000|2024-12-17 14:15:00|4641|4641|4640|4639|4643|4642|4639|4638|3042
1734445200000|2024-12-17 14:20:00|4641|4638|4645|4644|4646|4644|4641|4638|2800
1734445500000|2024-12-17 14:25:00|4646|4645|4645|4643|4646|4645|4643|4641|4560
1734445800000|2024-12-17 14:30:00|4644|4644|4650|4648|4655|4653|4642|4641|34247
1734446100000|2024-12-17 14:35:00|4652|4649|4657|4655|4659|4657|4651|4649|5785
1734446400000|2024-12-17 14:40:00|4658|4656|4656|4654|4659|4657|4653|4651|5353
1734446700000|2024-12-17 14:45:00|4657|4655|4656|4654|4657|4656|4653|4652|6458
1734447000000|2024-12-17 14:50:00|4655|4655|4666|4665|4666|4665|4653|4652|6222
1734447300000|2024-12-17 14:55:00|4665|4664|4669|4668|4669|4668|4664|4662|10779
1734447600000|2024-12-17 15:00:00|4668|4667|4673|4672|4673|4672|4667|4666|4470
1734447900000|2024-12-17 15:05:00|4672|4671|4674|4673|4675|4674|4671|4669|12350
1734448200000|2024-12-17 15:10:00|4673|4672|4670|4668|4675|4674|4669|4668|4635
1734448500000|2024-12-17 15:15:00|4671|4669|4672|4670|4672|4671|4668|4667|5529
1734448800000|2024-12-17 15:20:00|4671|4671|4679|4677|4679|4677|4671|4670|2979
1734449100000|2024-12-17 15:25:00|4678|4676|4676|4675|4678|4677|4673|4671|8743
1734449400000|2024-12-17 15:30:00|4675|4674|4676|4674|4676|4675|4673|4672|2971
1734449700000|2024-12-17 15:35:00|4675|4673|4674|4673|4676|4675|4672|4671|3764
1734450000000|2024-12-17 15:40:00|4673|4672|4672|4670|4673|4672|4671|4669|18372
1734450300000|2024-12-17 15:45:00|4671|4671|4664|4662|4672|4671|4664|4662|9291
1734450600000|2024-12-17 15:50:00|4663|4663|4660|4658|4664|4663|4659|4658|10523
1734450900000|2024-12-17 15:55:00|4659|4657|4658|4657|4659|4658|4656|4655|6922
1734451200000|2024-12-17 16:00:00|4657|4656|4658|4657|4661|4660|4657|4656|11264
1734451500000|2024-12-17 16:05:00|4659|4656|4664|4663|4664|4663|4659|4656|8799
1734451800000|2024-12-17 16:10:00|4663|4662|4659|4657|4665|4664|4659|4657|4743
1734452100000|2024-12-17 16:15:00|4658|4658|4661|4660|4661|4660|4658|4657|5348
1734452400000|2024-12-17 16:20:00|4660|4659|4657|4656|4661|4660|4657|4656|8705
1734452700000|2024-12-17 16:25:00|4656|4655|4655|4653|4657|4656|4654|4653|12837
1734508800000|2024-12-18 08:00:00|4649|4645|4652|4650|4658|4655|4644|4640|10918
1734509100000|2024-12-18 08:05:00|4653|4653|4655|4653|4656|4653|4649|4647|9490
1734509400000|2024-12-18 08:10:00|4653|4654|4661|4659|4662|4661|4653|4651|6499
1734509700000|2024-12-18 08:15:00|4660|4658|4662|4661|4662|4661|4660|4658|5418
1734510000000|2024-12-18 08:20:00|4660|4660|4651|4649|4661|4660|4651|4649|2066
1734510300000|2024-12-18 08:25:00|4650|4648|4653|4652|4653|4652|4649|4647|2164
1734510600000|2024-12-18 08:30:00|4654|4650|4649|4648|4654|4651|4649|4647|3191
1734510900000|2024-12-18 08:35:00|4650|4649|4657|4655|4657|4655|4648|4647|5760
1734511200000|2024-12-18 08:40:00|4656|4654|4656|4654|4658|4657|4655|4654|2522
1734511500000|2024-12-18 08:45:00|4657|4655|4658|4656|4658|4656|4656|4654|1664
1734511800000|2024-12-18 08:50:00|4657|4657|4656|4654|4657|4657|4656|4654|1853
1734512100000|2024-12-18 08:55:00|4655|4655|4655|4654|4657|4656|4654|4653|2571
1734512400000|2024-12-18 09:00:00|4656|4653|4655|4654|4657|4656|4654|4653|4926
1734512700000|2024-12-18 09:05:00|4652|4653|4651|4649|4652|4653|4647|4646|5425
1734513000000|2024-12-18 09:10:00|4652|4650|4653|4651|4653|4652|4650|4648|5491
1734513300000|2024-12-18 09:15:00|4652|4650|4651|4649|4652|4650|4650|4649|3613
1734513600000|2024-12-18 09:20:00|4648|4647|4652|4650|4653|4652|4648|4647|5877
1734513900000|2024-12-18 09:25:00|4651|4651|4646|4644|4651|4651|4646|4644|5575
1734514200000|2024-12-18 09:30:00|4645|4643|4645|4644|4647|4645|4642|4640|7396
1734514500000|2024-12-18 09:35:00|4644|4643|4645|4644|4646|4645|4644|4643|1515
1734514800000|2024-12-18 09:40:00|4646|4643|4646|4644|4646|4644|4643|4642|3892
1734515100000|2024-12-18 09:45:00|4645|4643|4648|4646|4648|4646|4644|4643|3886
1734515400000|2024-12-18 09:50:00|4647|4647|4651|4650|4651|4650|4647|4647|4806
1734515700000|2024-12-18 09:55:00|4650|4649|4651|4649|4651|4649|4648|4647|3030
1734516000000|2024-12-18 10:00:00|4650|4648|4650|4648|4651|4649|4647|4646|2413
1734516300000|2024-12-18 10:05:00|4649|4647|4648|4646|4650|4648|4646|4645|4799
1734516600000|2024-12-18 10:10:00|4647|4647|4651|4650|4651|4650|4647|4646|5592
1734516900000|2024-12-18 10:15:00|4652|4651|4652|4651|4653|4652|4651|4650|7392
1734517200000|2024-12-18 10:20:00|4649|4648|4648|4647|4650|4649|4647|4645|4126
1734517500000|2024-12-18 10:25:00|4647|4646|4643|4642|4648|4647|4643|4642|5305
1734517800000|2024-12-18 10:30:00|4644|4643|4636|4634|4644|4643|4636|4634|7575
1734518100000|2024-12-18 10:35:00|4635|4633|4631|4630|4635|4634|4631|4630|2012
1734518400000|2024-12-18 10:40:00|4632|4631|4630|4628|4633|4631|4629|4628|5300
1734518700000|2024-12-18 10:45:00|4629|4629|4631|4630|4632|4631|4629|4628|4761
1734519000000|2024-12-18 10:50:00|4630|4629|4627|4626|4631|4630|4627|4626|2855
1734519300000|2024-12-18 10:55:00|4626|4625|4624|4623|4626|4625|4621|4620|8301
1734519600000|2024-12-18 11:00:00|4625|4624|4626|4625|4629|4628|4624|4623|5740
1734519900000|2024-12-18 11:05:00|4625|4624|4627|4626|4628|4626|4622|4621|4617
1734520200000|2024-12-18 11:10:00|4629|4628|4629|4627|4633|4632|4628|4627|4459
1734520500000|2024-12-18 11:15:00|4628|4628|4629|4628|4631|4629|4628|4627|3598
1734520800000|2024-12-18 11:20:00|4628|4627|4627|4626|4628|4628|4626|4625|2142
1734521100000|2024-12-18 11:25:00|4628|4627|4628|4627|4629|4628|4626|4625|4158
1734521400000|2024-12-18 11:30:00|4629|4628|4628|4627|4629|4628|4628|4627|941
1734521700000|2024-12-18 11:35:00|4629|4629|4634|4632|4634|4632|4629|4629|1793
1734522000000|2024-12-18 11:40:00|4633|4631|4633|4632|4633|4632|4632|4631|2811
1734522300000|2024-12-18 11:45:00|4632|4631|4631|4630|4633|4632|4631|4630|2569
1734522600000|2024-12-18 11:50:00|4630|4629|4632|4631|4632|4631|4630|4629|1739
1734522900000|2024-12-18 11:55:00|4633|4632|4631|4629|4633|4632|4630|4629|2574
1734523200000|2024-12-18 12:00:00|4632|4631|4633|4631|4633|4631|4630|4629|1334
1734523500000|2024-12-18 12:05:00|4632|4632|4632|4631|4635|4633|4632|4631|1180
1734523800000|2024-12-18 12:10:00|4633|4632|4633|4631|4633|4632|4631|4630|3407
1734524100000|2024-12-18 12:15:00|4632|4632|4632|4631|4635|4634|4632|4631|1051
1734524400000|2024-12-18 12:20:00|4631|4630|4631|4629|4633|4632|4631|4629|3690
1734524700000|2024-12-18 12:25:00|4630|4630|4631|4629|4631|4630|4630|4629|1394
1734525000000|2024-12-18 12:30:00|4630|4630|4628|4626|4631|4630|4627|4626|1153
1734525300000|2024-12-18 12:35:00|4627|4625|4624|4623|4627|4626|4624|4623|698
1734525600000|2024-12-18 12:40:00|4625|4624|4625|4623|4626|4624|4624|4623|3397
1734525900000|2024-12-18 12:45:00|4624|4624|4625|4624|4626|4625|4624|4623|2823
1734526200000|2024-12-18 12:50:00|4624|4623|4626|4624|4626|4625|4623|4622|8294
1734526500000|2024-12-18 12:55:00|4627|4625|4626|4625|4628|4626|4625|4624|6349
1734526800000|2024-12-18 13:00:00|4628|4627|4624|4623|4632|4630|4624|4623|5780
1734527100000|2024-12-18 13:05:00|4623|4622|4621|4620|4624|4622|4621|4620|3036
1734527400000|2024-12-18 13:10:00|4620|4619|4623|4621|4624|4622|4619|4618|1115
1734527700000|2024-12-18 13:15:00|4622|4622|4625|4624|4627|4625|4622|4621|1810
1734528000000|2024-12-18 13:20:00|4624|4623|4624|4622|4624|4623|4622|4621|2366
1734528300000|2024-12-18 13:25:00|4623|4621|4622|4621|4623|4622|4622|4621|588
1734528600000|2024-12-18 13:30:00|4623|4620|4621|4619|4623|4621|4620|4619|2371
1734528900000|2024-12-18 13:35:00|4620|4618|4619|4618|4621|4619|4619|4618|3757
1734529200000|2024-12-18 13:40:00|4618|4617|4618|4617|4618|4617|4617|4616|2200
1734529500000|2024-12-18 13:45:00|4619|4618|4617|4616|4619|4618|4617|4616|5256
1734529800000|2024-12-18 13:50:00|4619|4618|4621|4620|4623|4621|4617|4616|5554
1734530100000|2024-12-18 13:55:00|4622|4621|4623|4622|4624|4622|4621|4620|360
1734530400000|2024-12-18 14:00:00|4624|4621|4626|4624|4628|4627|4623|4621|2418
1734530700000|2024-12-18 14:05:00|4625|4625|4628|4626|4629|4627|4625|4624|772
1734531000000|2024-12-18 14:10:00|4629|4627|4624|4623|4629|4628|4623|4622|5738
1734531300000|2024-12-18 14:15:00|4625|4624|4626|4624|4630|4628|4625|4623|2923
1734531600000|2024-12-18 14:20:00|4625|4623|4622|4621|4625|4624|4622|4621|2685
1734531900000|2024-12-18 14:25:00|4623|4622|4620|4619|4623|4622|4619|4618|4580
1734532200000|2024-12-18 14:30:00|4619|4618|4620|4618|4623|4621|4616|4615|16052
1734532500000|2024-12-18 14:35:00|4621|4620|4622|4620|4626|4625|4619|4618|7778
1734532800000|2024-12-18 14:40:00|4621|4619|4613|4611|4621|4619|4612|4611|9902
1734533100000|2024-12-18 14:45:00|4612|4612|4616|4614|4616|4614|4606|4605|12111
1734533400000|2024-12-18 14:50:00|4617|4616|4622|4620|4622|4620|4615|4614|5530
1734533700000|2024-12-18 14:55:00|4621|4619|4619|4618|4622|4619|4617|4615|14510
1734534000000|2024-12-18 15:00:00|4620|4619|4619|4617|4624|4623|4616|4615|11706
1734534300000|2024-12-18 15:05:00|4620|4618|4620|4619|4622|4621|4618|4617|11433
1734534600000|2024-12-18 15:10:00|4621|4620|4618|4617|4622|4621|4618|4616|13544
1734534900000|2024-12-18 15:15:00|4617|4616|4623|4622|4623|4622|4616|4615|14156
1734535200000|2024-12-18 15:20:00|4625|4624|4623|4621|4627|4626|4621|4620|22645
1734535500000|2024-12-18 15:25:00|4622|4620|4618|4617|4622|4620|4617|4615|7506
1734535800000|2024-12-18 15:30:00|4617|4616|4616|4615|4618|4617|4615|4614|9138
1734536100000|2024-12-18 15:35:00|4615|4614|4620|4619|4620|4619|4614|4613|7403
1734536400000|2024-12-18 15:40:00|4619|4618|4625|4624|4625|4624|4618|4617|12041
1734536700000|2024-12-18 15:45:00|4624|4623|4625|4624|4625|4624|4623|4622|2952
1734537000000|2024-12-18 15:50:00|4626|4625|4625|4624|4627|4626|4625|4623|6095
1734537300000|2024-12-18 15:55:00|4624|4623|4625|4624|4626|4625|4624|4623|2040
1734537600000|2024-12-18 16:00:00|4623|4622|4619|4618|4624|4623|4619|4618|6008
1734537900000|2024-12-18 16:05:00|4618|4617|4615|4614|4618|4617|4615|4614|5545
1734538200000|2024-12-18 16:10:00|4614|4613|4616|4615|4617|4616|4614|4613|13373
1734538500000|2024-12-18 16:15:00|4617|4616|4616|4615|4618|4617|4615|4614|45603
1734538800000|2024-12-18 16:20:00|4617|4616|4610|4609|4617|4616|4610|4609|19286
1734539100000|2024-12-18 16:25:00|4609|4608|4602|4601|4611|4610|4602|4601|49412
1734595200000|2024-12-19 08:00:00|4585|4582|4578|4575|4589|4587|4576|4572|7255
1734595500000|2024-12-19 08:05:00|4577|4574|4592|4591|4595|4593|4575|4574|13169
1734595800000|2024-12-19 08:10:00|4593|4590|4593|4590|4599|4597|4591|4589|9630
1734596100000|2024-12-19 08:15:00|4594|4591|4599|4597|4599|4597|4589|4588|9200
1734596400000|2024-12-19 08:20:00|4600|4598|4595|4593|4602|4600|4594|4592|7178
1734596700000|2024-12-19 08:25:00|4594|4594|4597|4596|4599|4597|4594|4593|26605
1734597000000|2024-12-19 08:30:00|4598|4597|4597|4595|4602|4600|4595|4594|27466
1734597300000|2024-12-19 08:35:00|4596|4596|4598|4596|4601|4599|4595|4594|23668
1734597600000|2024-12-19 08:40:00|4597|4594|4597|4595|4599|4598|4595|4594|4576
1734597900000|2024-12-19 08:45:00|4596|4596|4597|4595|4598|4597|4596|4595|9359
1734598200000|2024-12-19 08:50:00|4596|4592|4596|4595|4597|4596|4593|4592|5539
1734598500000|2024-12-19 08:55:00|4597|4594|4595|4594|4597|4594|4594|4593|20889
1734598800000|2024-12-19 09:00:00|4598|4597|4593|4592|4598|4597|4590|4589|5737
1734599100000|2024-12-19 09:05:00|4594|4593|4593|4591|4596|4594|4592|4590|4168
1734599400000|2024-12-19 09:10:00|4592|4590|4594|4593|4597|4595|4592|4590|5447
1734599700000|2024-12-19 09:15:00|4595|4592|4593|4592|4596|4595|4592|4591|5853
1734600000000|2024-12-19 09:20:00|4594|4593|4592|4591|4595|4593|4591|4590|21090
1734600300000|2024-12-19 09:25:00|4593|4589|4594|4593|4595|4593|4590|4589|6202
1734600600000|2024-12-19 09:30:00|4595|4594|4592|4591|4595|4594|4592|4591|3279
1734600900000|2024-12-19 09:35:00|4593|4592|4596|4594|4596|4594|4592|4591|3842
1734601200000|2024-12-19 09:40:00|4597|4595|4595|4593|4597|4595|4593|4591|3559
1734601500000|2024-12-19 09:45:00|4594|4594|4587|4586|4595|4594|4587|4586|57524
1734601800000|2024-12-19 09:50:00|4586|4585|4588|4587|4588|4587|4585|4584|4748
1734602100000|2024-12-19 09:55:00|4589|4586|4588|4587|4589|4587|4587|4586|4222
1734602400000|2024-12-19 10:00:00|4589|4588|4588|4587|4589|4588|4588|4587|3430
1734602700000|2024-12-19 10:05:00|4589|4588|4591|4590|4591|4590|4588|4588|3021
1734603000000|2024-12-19 10:10:00|4592|4591|4592|4591|4596|4594|4592|4591|12274
1734603300000|2024-12-19 10:15:00|4591|4590|4591|4589|4592|4590|4590|4589|5898
1734603600000|2024-12-19 10:20:00|4590|4587|4586|4585|4591|4587|4586|4585|2911
1734603900000|2024-12-19 10:25:00|4585|4584|4580|4579|4585|4584|4580|4579|2833
1734604200000|2024-12-19 10:30:00|4581|4580|4580|4579|4583|4582|4580|4579|3629
1734604500000|2024-12-19 10:35:00|4581|4580|4579|4578|4582|4580|4579|4578|2721
1734604800000|2024-12-19 10:40:00|4580|4579|4577|4576|4580|4579|4577|4576|6645
1734605100000|2024-12-19 10:45:00|4575|4574|4576|4575|4578|4577|4575|4574|5302
1734605400000|2024-12-19 10:50:00|4575|4574|4576|4575|4577|4576|4575|4574|2463
1734605700000|2024-12-19 10:55:00|4578|4576|4574|4573|4578|4577|4574|4573|13560
1734606000000|2024-12-19 11:00:00|4575|4574|4577|4576|4579|4577|4574|4573|3076
1734606300000|2024-12-19 11:05:00|4576|4575|4575|4574|4577|4576|4575|4574|3871
1734606600000|2024-12-19 11:10:00|4576|4575|4577|4576|4579|4577|4576|4575|1511
1734606900000|2024-12-19 11:15:00|4576|4575|4575|4574|4578|4577|4575|4574|3420
1734607200000|2024-12-19 11:20:00|4574|4573|4575|4574|4575|4574|4574|4573|2940
1734607500000|2024-12-19 11:25:00|4576|4575|4575|4574|4577|4575|4575|4574|3883
1734607800000|2024-12-19 11:30:00|4574|4573|4574|4573|4574|4573|4573|4572|2936
1734608100000|2024-12-19 11:35:00|4573|4572|4571|4570|4574|4573|4571|4570|4656
1734608400000|2024-12-19 11:40:00|4572|4569|4569|4567|4572|4569|4567|4566|2692
1734608700000|2024-12-19 11:45:00|4570|4568|4569|4568|4570|4568|4569|4568|2095
1734609000000|2024-12-19 11:50:00|4570|4569|4570|4569|4573|4571|4569|4568|4793
1734609300000|2024-12-19 11:55:00|4571|4570|4574|4572|4574|4572|4571|4570|3393
1734609600000|2024-12-19 12:00:00|4573|4571|4579|4578|4583|4581|4573|4571|20464
1734609900000|2024-12-19 12:05:00|4580|4581|4578|4577|4583|4582|4578|4577|6786
1734610200000|2024-12-19 12:10:00|4579|4578|4583|4582|4584|4582|4578|4578|2091
1734610500000|2024-12-19 12:15:00|4582|4581|4583|4582|4583|4582|4580|4579|7468
1734610800000|2024-12-19 12:20:00|4582|4581|4579|4578|4584|4583|4579|4578|50174
1734611100000|2024-12-19 12:25:00|4580|4579|4577|4576|4580|4579|4577|4576|2705
1734611400000|2024-12-19 12:30:00|4576|4575|4574|4573|4577|4576|4573|4572|10078
1734611700000|2024-12-19 12:35:00|4573|4572|4574|4573|4575|4574|4573|4572|4587
1734612000000|2024-12-19 12:40:00|4573|4572|4575|4574|4575|4574|4573|4572|6431
1734612300000|2024-12-19 12:45:00|4576|4575|4577|4576|4578|4577|4576|4575|1973
1734612600000|2024-12-19 12:50:00|4576|4575|4577|4576|4577|4576|4575|4574|3178
1734612900000|2024-12-19 12:55:00|4578|4577|4577|4576|4579|4577|4576|4575|2975
1734613200000|2024-12-19 13:00:00|4576|4575|4580|4579|4581|4579|4576|4575|1938
1734613500000|2024-12-19 13:05:00|4581|4580|4580|4579|4581|4580|4579|4578|1634
1734613800000|2024-12-19 13:10:00|4581|4580|4581|4579|4581|4580|4580|4579|2605
1734614100000|2024-12-19 13:15:00|4580|4580|4579|4578|4582|4581|4578|4577|3055
1734614400000|2024-12-19 13:20:00|4580|4579|4584|4583|4585|4583|4579|4579|3475
1734614700000|2024-12-19 13:25:00|4585|4584|4585|4583|4586|4585|4584|4583|2220
1734615000000|2024-12-19 13:30:00|4586|4584|4589|4588|4590|4589|4586|4584|5445
1734615300000|2024-12-19 13:35:00|4588|4587|4588|4587|4588|4587|4586|4585|3679
1734615600000|2024-12-19 13:40:00|4587|4586|4588|4587|4589|4588|4586|4584|5610
1734615900000|2024-12-19 13:45:00|4587|4586|4591|4589|4591|4589|4587|4586|3401
1734616200000|2024-12-19 13:50:00|4590|4588|4587|4586|4590|4588|4587|4586|2047
1734616500000|2024-12-19 13:55:00|4586|4585|4587|4586|4587|4586|4585|4584|4519
1734616800000|2024-12-19 14:00:00|4588|4587|4585|4584|4589|4588|4584|4583|5348
1734617100000|2024-12-19 14:05:00|4586|4585|4582|4581|4587|4585|4582|4581|9449
1734617400000|2024-12-19 14:10:00|4581|4580|4581|4579|4583|4581|4579|4578|5449
1734617700000|2024-12-19 14:15:00|4580|4578|4578|4577|4581|4578|4578|4577|4353
1734618000000|2024-12-19 14:20:00|4577|4576|4577|4576|4579|4578|4577|4576|9117
1734618300000|2024-12-19 14:25:00|4576|4575|4577|4576|4577|4576|4575|4574|3794
1734618600000|2024-12-19 14:30:00|4576|4575|4583|4582|4585|4584|4574|4573|17136
1734618900000|2024-12-19 14:35:00|4585|4583|4572|4571|4585|4584|4569|4568|7887
1734619200000|2024-12-19 14:40:00|4573|4572|4563|4561|4574|4572|4562|4561|6983
1734619500000|2024-12-19 14:45:00|4564|4562|4561|4560|4564|4563|4559|4558|12315
1734619800000|2024-12-19 14:50:00|4563|4561|4567|4566|4567|4566|4559|4558|9992
1734620100000|2024-12-19 14:55:00|4568|4567|4570|4569|4571|4570|4567|4566|13331
1734620400000|2024-12-19 15:00:00|4571|4570|4562|4561|4572|4571|4562|4561|10798
1734620700000|2024-12-19 15:05:00|4563|4562|4568|4566|4568|4566|4563|4562|9127
1734621000000|2024-12-19 15:10:00|4567|4565|4560|4559|4567|4565|4560|4559|21774
1734621300000|2024-12-19 15:15:00|4561|4561|4565|4564|4568|4566|4560|4561|13761
1734621600000|2024-12-19 15:20:00|4566|4565|4568|4566|4568|4567|4565|4564|57080
1734621900000|2024-12-19 15:25:00|4567|4567|4569|4568|4569|4568|4564|4563|13708
1734622200000|2024-12-19 15:30:00|4570|4569|4577|4575|4577|4576|4570|4569|6126
1734622500000|2024-12-19 15:35:00|4576|4574|4580|4578|4582|4581|4576|4574|16662
1734622800000|2024-12-19 15:40:00|4579|4577|4582|4581|4584|4583|4579|4577|3499
1734623100000|2024-12-19 15:45:00|4581|4580|4577|4576|4581|4580|4573|4572|10170
1734623400000|2024-12-19 15:50:00|4576|4575|4577|4576|4580|4578|4576|4575|5920
1734623700000|2024-12-19 15:55:00|4576|4575|4574|4573|4577|4576|4574|4573|6751
1734624000000|2024-12-19 16:00:00|4573|4572|4569|4568|4574|4572|4568|4567|8933
1734624300000|2024-12-19 16:05:00|4570|4569|4567|4566|4572|4571|4567|4566|9762
1734624600000|2024-12-19 16:10:00|4568|4567|4565|4564|4568|4567|4565|4564|58939
1734624900000|2024-12-19 16:15:00|4566|4565|4568|4567|4569|4568|4565|4564|9797
1734625200000|2024-12-19 16:20:00|4569|4568|4569|4568|4570|4569|4567|4566|16285
1734625500000|2024-12-19 16:25:00|4570|4569|4569|4568|4573|4572|4569|4568|20578
1734681600000|2024-12-20 08:00:00|4585|4582|4574|4572|4585|4582|4571|4569|12678
1734681900000|2024-12-20 08:05:00|4575|4573|4576|4574|4577|4575|4568|4567|5235
1734682200000|2024-12-20 08:10:00|4574|4572|4572|4570|4574|4572|4571|4569|3482
1734682500000|2024-12-20 08:15:00|4571|4569|4567|4566|4571|4569|4567|4566|1931
1734682800000|2024-12-20 08:20:00|4568|4567|4563|4562|4569|4567|4563|4562|2281
1734683100000|2024-12-20 08:25:00|4562|4561|4559|4558|4562|4562|4558|4556|2155
1734683400000|2024-12-20 08:30:00|4558|4557|4552|4550|4559|4558|4552|4550|3823
1734683700000|2024-12-20 08:35:00|4553|4551|4554|4552|4555|4553|4551|4550|1732
1734684000000|2024-12-20 08:40:00|4555|4553|4547|4546|4555|4553|4545|4544|5960
1734684300000|2024-12-20 08:45:00|4548|4547|4553|4551|4553|4551|4547|4546|3661
1734684600000|2024-12-20 08:50:00|4552|4553|4556|4555|4558|4556|4552|4553|1506
1734684900000|2024-12-20 08:55:00|4555|4554|4552|4550|4555|4554|4550|4549|4821
1734685200000|2024-12-20 09:00:00|4553|4552|4558|4556|4560|4558|4552|4551|3456
1734685500000|2024-12-20 09:05:00|4557|4558|4561|4559|4563|4561|4557|4557|2621
1734685800000|2024-12-20 09:10:00|4562|4560|4565|4563|4566|4564|4562|4560|3505
1734686100000|2024-12-20 09:15:00|4566|4564|4565|4563|4566|4565|4562|4561|3094
1734686400000|2024-12-20 09:20:00|4564|4564|4561|4560|4565|4564|4560|4559|6006
1734686700000|2024-12-20 09:25:00|4562|4561|4563|4562|4564|4563|4561|4560|3990
1734687000000|2024-12-20 09:30:00|4564|4563|4566|4565|4566|4565|4562|4561|8159
1734687300000|2024-12-20 09:35:00|4565|4564|4568|4567|4568|4567|4565|4564|4803
1734687600000|2024-12-20 09:40:00|4569|4568|4564|4563|4569|4568|4564|4563|3350
1734687900000|2024-12-20 09:45:00|4565|4564|4560|4559|4565|4564|4560|4559|4261
1734688200000|2024-12-20 09:50:00|4561|4560|4560|4558|4561|4560|4558|4556|1393
1734688500000|2024-12-20 09:55:00|4559|4557|4561|4559|4562|4561|4556|4555|4784
1734688800000|2024-12-20 10:00:00|4562|4560|4564|4563|4565|4564|4561|4559|1769
1734689100000|2024-12-20 10:05:00|4563|4562|4556|4555|4564|4563|4556|4555|3084
1734689700000|2024-12-20 10:15:00|4543|4541|4546|4545|4551|4549|4542|4541|21892
1734690000000|2024-12-20 10:20:00|4547|4546|4546|4544|4549|4548|4543|4542|5264
1734690300000|2024-12-20 10:25:00|4547|4545|4546|4544|4549|4548|4544|4542|19356
1734690600000|2024-12-20 10:30:00|4545|4543|4545|4544|4547|4545|4541|4539|5408
1734690900000|2024-12-20 10:35:00|4544|4543|4542|4540|4546|4544|4541|4540|4616
1734691200000|2024-12-20 10:40:00|4540|4539|4540|4538|4542|4540|4536|4534|4612
1734691500000|2024-12-20 10:45:00|4539|4537|4539|4538|4539|4538|4531|4530|6024
1734691800000|2024-12-20 10:50:00|4537|4536|4540|4539|4545|4544|4537|4536|17192
1734692100000|2024-12-20 10:55:00|4541|4540|4542|4541|4547|4546|4541|4540|12437
1734692400000|2024-12-20 11:00:00|4541|4540|4544|4542|4545|4544|4540|4538|3549
1734692700000|2024-12-20 11:05:00|4543|4543|4545|4544|4548|4547|4543|4541|1032
1734693000000|2024-12-20 11:10:00|4544|4543|4546|4544|4547|4546|4544|4543|3055
1734693300000|2024-12-20 11:15:00|4545|4543|4545|4544|4547|4545|4544|4543|1284
1734693600000|2024-12-20 11:20:00|4546|4543|4538|4536|4546|4543|4538|4536|4724
1734693900000|2024-12-20 11:25:00|4537|4538|4542|4540|4542|4541|4537|4537|2511
1734694200000|2024-12-20 11:30:00|4541|4541|4541|4539|4542|4541|4540|4539|368
1734694500000|2024-12-20 11:35:00|4540|4540|4541|4540|4543|4542|4540|4539|2901
1734694800000|2024-12-20 11:40:00|4543|4541|4544|4542|4545|4543|4543|4541|3530
1734695100000|2024-12-20 11:45:00|4543|4543|4545|4544|4545|4544|4543|4543|891
1734695400000|2024-12-20 11:50:00|4546|4545|4544|4543|4547|4546|4544|4542|3867
1734695700000|2024-12-20 11:55:00|4545|4542|4546|4545|4546|4545|4543|4542|7958
1734696000000|2024-12-20 12:00:00|4547|4546|4552|4550|4552|4551|4547|4546|6058
1734696300000|2024-12-20 12:05:00|4551|4548|4545|4544|4552|4548|4544|4542|1945
1734696600000|2024-12-20 12:10:00|4546|4543|4545|4543|4548|4547|4544|4542|3265
1734696900000|2024-12-20 12:15:00|4546|4545|4545|4544|4548|4546|4544|4542|3228
1734697200000|2024-12-20 12:20:00|4546|4545|4546|4545|4546|4545|4545|4544|757
1734697500000|2024-12-20 12:25:00|4545|4544|4547|4546|4549|4547|4545|4544|923
1734697800000|2024-12-20 12:30:00|4546|4545|4547|4546|4549|4548|4545|4544|2369
1734698100000|2024-12-20 12:35:00|4548|4547|4549|4548|4549|4548|4547|4546|1986
1734698400000|2024-12-20 12:40:00|4548|4547|4552|4551|4553|4552|4548|4547|4441
1734698700000|2024-12-20 12:45:00|4553|4552|4553|4551|4554|4553|4552|4551|1615
1734699000000|2024-12-20 12:50:00|4552|4550|4553|4552|4554|4552|4550|4549|2192
1734699300000|2024-12-20 12:55:00|4554|4553|4554|4552|4555|4554|4553|4551|1043
1734699600000|2024-12-20 13:00:00|4553|4553|4558|4557|4559|4557|4553|4553|4366
1734699900000|2024-12-20 13:05:00|4555|4554|4553|4552|4556|4554|4553|4552|6671
1734700200000|2024-12-20 13:10:00|4552|4551|4552|4551|4554|4553|4551|4550|3676
1734700500000|2024-12-20 13:15:00|4551|4550|4551|4550|4552|4550|4548|4547|3165
1734700800000|2024-12-20 13:20:00|4550|4549|4549|4548|4552|4551|4549|4548|4909
1734701100000|2024-12-20 13:25:00|4550|4547|4548|4547|4550|4548|4547|4546|4191
1734701400000|2024-12-20 13:30:00|4549|4548|4549|4548|4552|4551|4547|4546|9068
1734701700000|2024-12-20 13:35:00|4548|4547|4549|4548|4551|4549|4548|4547|7052
1734702000000|2024-12-20 13:40:00|4550|4549|4548|4547|4551|4550|4548|4547|5171
1734702300000|2024-12-20 13:45:00|4547|4546|4543|4542|4548|4546|4543|4542|8003
1734702600000|2024-12-20 13:50:00|4542|4540|4530|4529|4542|4540|4527|4526|10966
1734702900000|2024-12-20 13:55:00|4531|4530|4534|4532|4534|4533|4530|4530|5145
1734703200000|2024-12-20 14:00:00|4533|4533|4532|4531|4534|4533|4531|4530|3035
1734703500000|2024-12-20 14:05:00|4534|4533|4530|4529|4534|4533|4528|4527|6367
1734703800000|2024-12-20 14:10:00|4531|4530|4527|4526|4532|4531|4522|4521|6743
1734704100000|2024-12-20 14:15:00|4526|4525|4530|4529|4530|4529|4526|4525|9469
1734704400000|2024-12-20 14:20:00|4531|4530|4524|4523|4534|4533|4524|4523|9391
1734704700000|2024-12-20 14:25:00|4525|4524|4533|4532|4535|4534|4524|4523|9570
1734705000000|2024-12-20 14:30:00|4531|4529|4531|4529|4539|4537|4531|4529|26806
1734705300000|2024-12-20 14:35:00|4530|4530|4531|4529|4534|4533|4530|4529|9937
1734705600000|2024-12-20 14:40:00|4530|4528|4531|4529|4534|4532|4527|4525|15208
1734705900000|2024-12-20 14:45:00|4532|4530|4534|4533|4536|4535|4530|4529|17116
1734706200000|2024-12-20 14:50:00|4535|4534|4534|4533|4535|4534|4532|4531|13502
1734706500000|2024-12-20 14:55:00|4532|4531|4533|4531|4533|4532|4530|4529|10070
1734706800000|2024-12-20 15:00:00|4531|4528|4543|4541|4543|4541|4531|4528|27785
1734707100000|2024-12-20 15:05:00|4544|4542|4542|4541|4545|4544|4541|4539|5997
1734707400000|2024-12-20 15:10:00|4543|4542|4549|4548|4549|4548|4542|4541|10402
1734707700000|2024-12-20 15:15:00|4550|4549|4557|4555|4557|4556|4549|4548|12255
1734708000000|2024-12-20 15:20:00|4556|4556|4557|4555|4557|4556|4553|4552|12901
1734708300000|2024-12-20 15:25:00|4555|4554|4562|4561|4564|4563|4555|4554|95034
1734708600000|2024-12-20 15:30:00|4563|4562|4564|4563|4567|4565|4562|4560|11116
1734708900000|2024-12-20 15:35:00|4565|4562|4568|4567|4569|4568|4563|4562|12490
1734709200000|2024-12-20 15:40:00|4569|4566|4569|4568|4571|4570|4568|4566|8851
1734709500000|2024-12-20 15:45:00|4568|4567|4571|4570|4571|4570|4567|4566|6399
1734709800000|2024-12-20 15:50:00|4572|4571|4571|4570|4572|4571|4569|4568|11485
1734710100000|2024-12-20 15:55:00|4570|4569|4567|4565|4572|4571|4566|4565|16737
1734710400000|2024-12-20 16:00:00|4566|4564|4564|4563|4566|4565|4563|4561|27864
1734710700000|2024-12-20 16:05:00|4563|4562|4561|4560|4565|4563|4561|4560|21632
1734711000000|2024-12-20 16:10:00|4562|4561|4563|4562|4564|4562|4561|4560|18803
1734711300000|2024-12-20 16:15:00|4564|4563|4569|4567|4570|4569|4564|4563|9806
1734711600000|2024-12-20 16:20:00|4568|4566|4569|4568|4569|4568|4565|4564|17254
1734711900000|2024-12-20 16:25:00|4568|4567|4566|4564|4569|4568|4565|4564|15080
1734940800000|2024-12-23 08:00:00|4519|4513|4503|4502|4525|4521|4503|4502|55220
1734941100000|2024-12-23 08:05:00|4504|4501|4503|4501|4513|4511|4501|4500|10521
1734941400000|2024-12-23 08:10:00|4504|4502|4518|4517|4522|4520|4504|4502|9670
1734941700000|2024-12-23 08:15:00|4517|4516|4512|4510|4517|4516|4509|4508|9691
1734942000000|2024-12-23 08:20:00|4513|4511|4512|4510|4513|4511|4508|4506|4748
1734942300000|2024-12-23 08:25:00|4513|4511|4512|4510|4514|4512|4510|4509|3710
1734942600000|2024-12-23 08:30:00|4510|4511|4509|4507|4513|4512|4508|4507|4228
1734942900000|2024-12-23 08:35:00|4508|4508|4512|4510|4512|4511|4508|4508|3836
1734943200000|2024-12-23 08:40:00|4511|4512|4515|4513|4517|4516|4511|4512|5452
1734943500000|2024-12-23 08:45:00|4514|4514|4519|4518|4520|4519|4514|4514|2540
1734943800000|2024-12-23 08:50:00|4520|4519|4521|4519|4522|4520|4519|4518|5337
1734944100000|2024-12-23 08:55:00|4520|4520|4523|4521|4524|4523|4520|4519|4006
1734944400000|2024-12-23 09:00:00|4522|4522|4527|4526|4528|4527|4522|4521|4173
1734944700000|2024-12-23 09:05:00|4526|4525|4527|4526|4529|4528|4526|4525|3887
1734945000000|2024-12-23 09:10:00|4526|4525|4529|4528|4529|4528|4526|4525|2829
1734945300000|2024-12-23 09:15:00|4530|4527|4536|4535|4536|4535|4530|4527|3114
1734945600000|2024-12-23 09:20:00|4537|4536|4537|4536|4537|4536|4534|4533|2213
1734945900000|2024-12-23 09:25:00|4538|4537|4537|4536|4538|4537|4536|4535|1773
1734946200000|2024-12-23 09:30:00|4538|4537|4537|4536|4538|4537|4537|4536|1320
1734946500000|2024-12-23 09:35:00|4536|4535|4539|4537|4540|4538|4536|4535|1805
1734946800000|2024-12-23 09:40:00|4538|4538|4541|4540|4542|4540|4538|4538|3515
1734947100000|2024-12-23 09:45:00|4542|4541|4542|4540|4543|4542|4538|4537|3578
1734947400000|2024-12-23 09:50:00|4541|4541|4539|4538|4542|4541|4539|4538|2899
1734947700000|2024-12-23 09:55:00|4540|4539|4541|4540|4542|4540|4538|4537|6286
1734948000000|2024-12-23 10:00:00|4542|4541|4546|4545|4546|4545|4541|4540|8161
1734948300000|2024-12-23 10:05:00|4547|4546|4550|4549|4552|4550|4547|4546|5049
1734948600000|2024-12-23 10:10:00|4551|4551|4553|4551|4553|4551|4551|4550|1654
1734948900000|2024-12-23 10:15:00|4552|4550|4550|4549|4553|4551|4550|4549|51342
1734949200000|2024-12-23 10:20:00|4551|4550|4547|4546|4551|4550|4547|4546|6459
1734949500000|2024-12-23 10:25:00|4546|4545|4548|4547|4549|4547|4544|4543|5341
1734949800000|2024-12-23 10:30:00|4550|4548|4550|4549|4552|4550|4547|4546|3282
1734950100000|2024-12-23 10:35:00|4551|4550|4552|4551|4553|4552|4550|4549|2706
1734950400000|2024-12-23 10:40:00|4551|4550|4554|4553|4554|4553|4551|4550|2736
1734950700000|2024-12-23 10:45:00|4555|4554|4551|4549|4555|4554|4550|4549|2754
1734951000000|2024-12-23 10:50:00|4550|4548|4547|4546|4551|4549|4547|4545|3537
1734951300000|2024-12-23 10:55:00|4548|4545|4550|4549|4553|4551|4547|4545|2897
1734951600000|2024-12-23 11:00:00|4551|4550|4550|4549|4552|4551|4549|4548|3002
1734951900000|2024-12-23 11:05:00|4549|4548|4549|4548|4551|4549|4548|4547|4832
1734952200000|2024-12-23 11:10:00|4550|4549|4549|4548|4551|4549|4547|4546|4796
1734952500000|2024-12-23 11:15:00|4550|4549|4551|4550|4552|4551|4549|4548|2689
1734952800000|2024-12-23 11:20:00|4552|4551|4555|4554|4555|4554|4551|4550|2281
1734953100000|2024-12-23 11:25:00|4554|4553|4557|4555|4557|4555|4554|4553|1670
1734953400000|2024-12-23 11:30:00|4556|4556|4556|4555|4558|4556|4556|4555|1057
1734953700000|2024-12-23 11:35:00|4555|4554|4552|4550|4555|4554|4550|4549|2569
1734954000000|2024-12-23 11:40:00|4551|4549|4553|4551|4553|4551|4549|4548|1777
1734954300000|2024-12-23 11:45:00|4554|4552|4552|4551|4555|4553|4551|4550|2233
1734954600000|2024-12-23 11:50:00|4551|4550|4554|4553|4554|4553|4551|4550|3148
1734954900000|2024-12-23 11:55:00|4553|4552|4553|4551|4554|4553|4552|4551|1002
1734955200000|2024-12-23 12:00:00|4554|4552|4557|4556|4559|4558|4554|4552|1780
1734955500000|2024-12-23 12:05:00|4558|4555|4559|4557|4559|4558|4557|4555|1976
1734955800000|2024-12-23 12:10:00|4560|4558|4561|4559|4561|4559|4559|4558|447
1734956100000|2024-12-23 12:15:00|4562|4560|4563|4561|4564|4562|4562|4560|853
1734956400000|2024-12-23 12:20:00|4562|4562|4564|4563|4566|4564|4562|4562|1045
1734956700000|2024-12-23 12:25:00|4565|4564|4562|4560|4565|4564|4560|4559|1245
1734957000000|2024-12-23 12:30:00|4563|4561|4563|4561|4564|4563|4562|4561|1198
1734957300000|2024-12-23 12:35:00|4564|4562|4564|4562|4564|4562|4563|4561|1473
1734957600000|2024-12-23 12:40:00|4565|4563|4564|4563|4565|4564|4564|4562|1605
1734957900000|2024-12-23 12:45:00|4565|4564|4563|4561|4565|4564|4562|4561|8635
1734958200000|2024-12-23 12:50:00|4562|4562|4560|4559|4564|4563|4560|4559|3367
1734958500000|2024-12-23 12:55:00|4561|4560|4560|4559|4562|4561|4560|4559|4129
1734958800000|2024-12-23 13:00:00|4559|4557|4556|4555|4559|4558|4556|4555|3061
1734959100000|2024-12-23 13:05:00|4555|4554|4560|4559|4561|4559|4555|4554|7020
1734959400000|2024-12-23 13:10:00|4561|4560|4559|4557|4561|4560|4558|4556|2568
1734959700000|2024-12-23 13:15:00|4558|4558|4560|4559|4562|4561|4558|4558|3181
1734960000000|2024-12-23 13:20:00|4559|4558|4559|4558|4560|4559|4558|4557|2428
1734960300000|2024-12-23 13:25:00|4560|4559|4565|4564|4566|4564|4560|4559|2219
1734960600000|2024-12-23 13:30:00|4564|4562|4565|4564|4566|4564|4562|4560|1789
1734960900000|2024-12-23 13:35:00|4564|4563|4563|4561|4564|4563|4562|4560|2876
1734961200000|2024-12-23 13:40:00|4564|4562|4558|4557|4564|4563|4558|4557|3862
1734961500000|2024-12-23 13:45:00|4559|4558|4558|4556|4562|4561|4557|4556|1789
1734961800000|2024-12-23 13:50:00|4557|4557|4559|4558|4561|4559|4557|4556|2558
1734962100000|2024-12-23 13:55:00|4560|4559|4558|4557|4560|4559|4556|4555|5116
1734962400000|2024-12-23 14:00:00|4557|4556|4556|4555|4559|4558|4556|4555|4805
1734962700000|2024-12-23 14:05:00|4557|4556|4557|4555|4559|4558|4554|4553|6776
1734963000000|2024-12-23 14:10:00|4556|4556|4560|4559|4560|4559|4556|4556|806
1734963300000|2024-12-23 14:15:00|4561|4558|4561|4560|4562|4561|4559|4558|1774
1734963600000|2024-12-23 14:20:00|4562|4561|4563|4562|4564|4563|4561|4559|1610
1734963900000|2024-12-23 14:25:00|4564|4563|4564|4563|4565|4563|4563|4563|1244
1734964200000|2024-12-23 14:30:00|4565|4564|4567|4566|4570|4568|4564|4563|7802
1734964500000|2024-12-23 14:35:00|4568|4567|4559|4557|4568|4567|4559|4557|4593
1734964800000|2024-12-23 14:40:00|4561|4558|4559|4558|4564|4563|4559|4558|5211
1734965100000|2024-12-23 14:45:00|4558|4557|4553|4552|4559|4557|4551|4550|6809
1734965400000|2024-12-23 14:50:00|4554|4553|4550|4548|4556|4554|4549|4548|3624
1734965700000|2024-12-23 14:55:00|4549|4549|4552|4550|4552|4551|4549|4548|7619
1734966000000|2024-12-23 15:00:00|4553|4551|4548|4547|4553|4551|4548|4547|15610
1734966300000|2024-12-23 15:05:00|4546|4545|4548|4547|4553|4551|4546|4545|8713
1734966600000|2024-12-23 15:10:00|4547|4546|4550|4549|4551|4549|4547|4546|6609
1734966900000|2024-12-23 15:15:00|4551|4550|4552|4551|4553|4551|4548|4546|7007
1734967200000|2024-12-23 15:20:00|4553|4552|4547|4546|4554|4552|4547|4546|5052
1734967500000|2024-12-23 15:25:00|4548|4547|4550|4549|4551|4549|4547|4546|6039
1734967800000|2024-12-23 15:30:00|4549|4548|4549|4548|4552|4550|4548|4547|2791
1734968100000|2024-12-23 15:35:00|4548|4547|4548|4546|4550|4548|4547|4546|5254
1734968400000|2024-12-23 15:40:00|4547|4545|4548|4546|4548|4546|4545|4544|5609
1734968700000|2024-12-23 15:45:00|4547|4545|4544|4543|4547|4545|4542|4541|7360
1734969000000|2024-12-23 15:50:00|4545|4542|4547|4546|4548|4547|4544|4542|11137
1734969300000|2024-12-23 15:55:00|4548|4547|4546|4545|4548|4547|4545|4544|6322
1734969600000|2024-12-23 16:00:00|4547|4546|4547|4545|4548|4547|4545|4544|4791
1734969900000|2024-12-23 16:05:00|4546|4548|4549|4547|4550|4548|4546|4546|6554
1734970200000|2024-12-23 16:10:00|4548|4548|4552|4551|4553|4551|4548|4547|3723
1734970500000|2024-12-23 16:15:00|4553|4550|4552|4551|4554|4553|4550|4549|9148
1734970800000|2024-12-23 16:20:00|4553|4552|4554|4553|4556|4554|4552|4552|8261
1734971100000|2024-12-23 16:25:00|4553|4552|4554|4553|4555|4553|4553|4552|10554
1735027200000|2024-12-24 08:00:00|4554|4545|4562|4559|4562|4559|4550|4545|21033
1735027500000|2024-12-24 08:05:00|4561|4560|4565|4563|4565|4563|4561|4560|3112
1735027800000|2024-12-24 08:10:00|4564|4564|4561|4559|4565|4564|4561|4558|2789
1735028100000|2024-12-24 08:15:00|4560|4558|4561|4559|4561|4559|4558|4556|1356
1735028400000|2024-12-24 08:20:00|4559|4557|4558|4556|4559|4557|4558|4556|2385
1735028700000|2024-12-24 08:25:00|4556|4557|4556|4554|4557|4557|4554|4552|458
1735029000000|2024-12-24 08:30:00|4557|4555|4555|4553|4558|4556|4555|4553|3488
1735029300000|2024-12-24 08:35:00|4557|4555|4558|4556|4558|4556|4557|4555|1080
1735029600000|2024-12-24 08:40:00|4557|4555|4556|4554|4559|4558|4556|4554|2959
1735029900000|2024-12-24 08:45:00|4555|4553|4556|4554|4556|4554|4555|4553|317
1735030200000|2024-12-24 08:50:00|4557|4555|4556|4554|4557|4556|4555|4553|918
1735030500000|2024-12-24 08:55:00|4557|4555|4559|4557|4559|4557|4557|4555|939
1735030800000|2024-12-24 09:00:00|4558|4555|4557|4556|4558|4556|4557|4555|511
1735031100000|2024-12-24 09:05:00|4558|4557|4557|4555|4558|4557|4557|4555|758
1735031400000|2024-12-24 09:10:00||4556||4555||4556||4555|377
1735031700000|2024-12-24 09:15:00|4556|4554|4550|4548|4556|4554|4549|4547|3930
1735032000000|2024-12-24 09:20:00|4549|4547|4551|4549|4551|4550|4548|4546|898
1735032300000|2024-12-24 09:25:00|4553|4550|4556|4554|4556|4554|4553|4550|3105
1735032600000|2024-12-24 09:30:00|4557|4555|4560|4558|4560|4558|4557|4555|389
1735032900000|2024-12-24 09:35:00|4559|4557|4560|4558|4560|4558|4559|4557|626
1735033200000|2024-12-24 09:40:00|4559|4557|4563|4561|4564|4562|4558|4557|1089
1735033500000|2024-12-24 09:45:00|4564|4562|4565|4563|4566|4564|4563|4562|2663
1735033800000|2024-12-24 09:50:00|4564|4562|4561|4560|4564|4562|4561|4560|2373
1735034100000|2024-12-24 09:55:00|4563|4561|4561|4560|4564|4562|4561|4560|1735
1735034400000|2024-12-24 10:00:00|4562|4559|4562|4560|4562|4560|4561|4559|896
1735034700000|2024-12-24 10:05:00|4564|4561|4563|4561|4564|4562|4562|4561|2456
1735035000000|2024-12-24 10:10:00|4564|4562|4563|4561|4564|4562|4563|4561|3436
1735035300000|2024-12-24 10:15:00|4562|4560|4563|4562|4563|4562|4561|4560|1977
1735035600000|2024-12-24 10:20:00|4562|4561|4560|4558|4563|4561|4559|4558|4982
1735035900000|2024-12-24 10:25:00|4559|4557|4559|4557|4559|4557|4558|4557|2718
1735036200000|2024-12-24 10:30:00|4561|4560|4561|4560|4561|4560|4560|4559|1231
1735036500000|2024-12-24 10:35:00|4562|4561|4562|4561|4563|4562|4562|4561|680
1735036800000|2024-12-24 10:40:00|4560|4558|4560|4559|4560|4559|4560|4558|2693
1735037100000|2024-12-24 10:45:00|4561|4560|4561|4560|4562|4561|4560|4559|5074
1735037400000|2024-12-24 10:50:00|4562||4561||4562||4561||810
1735037700000|2024-12-24 10:55:00|4560|4559|4560|4558|4561|4559|4558|4557|1092
1735038000000|2024-12-24 11:00:00|4561|4559|4560|4558|4562|4561|4560|4558|1844
1735038300000|2024-12-24 11:05:00|4559|4557|4558|4556|4559|4557|4558|4556|1054
1735038600000|2024-12-24 11:10:00|4559|4558|4559|4557|4560|4559|4558|4557|4728
1735038900000|2024-12-24 11:15:00|4560|4558|4560|4558|4560|4558|4559|4557|1756
1735039200000|2024-12-24 11:20:00|4561|4559|4564|4563|4564|4563|4561|4559|3480
1735039500000|2024-12-24 11:25:00|4563|4562|4564|4562|4564|4563|4563|4562|1857
1735039800000|2024-12-24 11:30:00|4563|4563|4564|4563|4564|4563|4563|4562|2042
1735040100000|2024-12-24 11:35:00|4563|4562|4562|4561|4563|4562|4562|4561|1591
1735040400000|2024-12-24 11:40:00|4563|4562|4564|4562|4564|4562|4563|4562|306
1735040700000|2024-12-24 11:45:00|4562|4561|4562|4560|4563|4561|4561|4560|1677
1735041000000|2024-12-24 11:50:00|4561|4559|4560|4558|4562|4560|4555|4554|2349
1735041300000|2024-12-24 11:55:00|4559||4559||4559||4559||1538
1735041600000|2024-12-24 12:00:00|4557|4556|4560|4558|4560|4558|4557|4555|2675
1735041900000|2024-12-24 12:05:00|4559|4559|4562|4561|4562|4561|4558|4557|4252
1735042200000|2024-12-24 12:10:00|4563|4559|4564|4561|4564|4562|4563|4559|121
1735042500000|2024-12-24 12:15:00|4563|4562|4567|4564|4567|4564|4563|4561|1341
1735042800000|2024-12-24 12:20:00|4566|4563|4563|4560|4568|4566|4563|4560|1333
1735043100000|2024-12-24 12:25:00|4564|4561|4560|4556|4566|4563|4558|4555|2948
1735043400000|2024-12-24 12:30:00|4559||4559||4559||4559||0
1735286400000|2024-12-27 08:00:00|4570|4565|4550|4549|4570|4565|4544|4541|7620
1735286700000|2024-12-27 08:05:00|4552|4550|4540|4538|4555|4553|4539|4537|5645
1735287000000|2024-12-27 08:10:00|4539|4539|4555|4552|4557|4555|4539|4539|4873
1735287300000|2024-12-27 08:15:00|4554|4551|4554|4552|4555|4553|4552|4550|6618
1735287600000|2024-12-27 08:20:00|4553|4551|4563|4561|4563|4562|4553|4551|1923
1735287900000|2024-12-27 08:25:00|4564|4562|4561|4560|4564|4562|4557|4555|4415
1735288200000|2024-12-27 08:30:00|4558|4559|4557|4555|4560|4560|4556|4554|2236
1735288500000|2024-12-27 08:35:00|4556|4554|4556|4554|4556|4555|4554|4553|1385
1735288800000|2024-12-27 08:40:00|4555|4555|4556|4554|4556|4555|4552|4551|3009
1735289100000|2024-12-27 08:45:00|4555|4553|4557|4555|4558|4557|4554|4553|1162
1735289400000|2024-12-27 08:50:00|4556|4556|4555|4554|4558|4556|4555|4554|2922
1735289700000|2024-12-27 08:55:00|4554|4553|4554|4552|4555|4554|4552|4551|1583
1735290000000|2024-12-27 09:00:00|4553|4551|4553|4551|4553|4552|4552|4550|614
1735290300000|2024-12-27 09:05:00|4552|4550|4554|4553|4555|4554|4552|4550|883
1735290600000|2024-12-27 09:10:00|4555|4552|4557|4555|4557|4556|4553|4552|969
1735290900000|2024-12-27 09:15:00|4555|4553|4557|4556|4557|4556|4554|4553|1109
1735291200000|2024-12-27 09:20:00|4558|4555|4563|4562|4563|4562|4558|4555|1642
1735291500000|2024-12-27 09:25:00|4564|4561|4562|4561|4564|4561|4560|4558|649
1735291800000|2024-12-27 09:30:00|4563|4560|4564|4563|4564|4563|4563|4560|1309
1735292100000|2024-12-27 09:35:00|4565|4564|4566|4564|4566|4565|4564|4563|1089
1735292400000|2024-12-27 09:40:00|4565|4565|4566|4565|4568|4567|4565|4565|41215
1735292700000|2024-12-27 09:45:00|4567|4564|4568|4567|4569|4567|4565|4564|3714
1735293000000|2024-12-27 09:50:00|4569|4568|4570|4569|4571|4570|4568|4567|2560
1735293300000|2024-12-27 09:55:00|4571|4570|4569|4567|4571|4570|4567|4566|4325
1735293600000|2024-12-27 10:00:00|4570|4568|4570|4568|4571|4569|4569|4567|1350
1735293900000|2024-12-27 10:05:00|4569|4569|4570|4569|4571|4570|4569|4569|748
1735294200000|2024-12-27 10:10:00|4571|4570|4571|4570|4572|4571|4570|4569|4802
1735294500000|2024-12-27 10:15:00|4572|4571|4574|4573|4574|4573|4571|4570|933
1735294800000|2024-12-27 10:20:00|4575|4575|4578|4577|4579|4578|4574|4575|3790
1735295100000|2024-12-27 10:25:00|4579|4578|4572|4571|4579|4578|4572|4571|2974
1735295400000|2024-12-27 10:30:00|4573|4572|4574|4572|4574|4573|4571|4570|1476
1735295700000|2024-12-27 10:35:00|4573|4571|4570|4569|4574|4572|4570|4569|2030
1735296000000|2024-12-27 10:40:00|4571|4570|4573|4572|4573|4572|4571|4570|3347
1735296300000|2024-12-27 10:45:00|4572|4571|4571|4570|4573|4571|4571|4570|1967
1735296600000|2024-12-27 10:50:00|4572|4571|4571|4570|4572|4571|4569|4568|2489
1735296900000|2024-12-27 10:55:00|4572|4571|4569|4567|4572|4571|4567|4566|2993
1735297200000|2024-12-27 11:00:00|4571|4570|4572|4570|4572|4571|4569|4568|2417
1735297500000|2024-12-27 11:05:00|4571|4569|4571|4570|4572|4571|4570|4569|1605
1735297800000|2024-12-27 11:10:00|4570|4569|4570|4569|4570|4570|4570|4569|4271
1735298100000|2024-12-27 11:15:00|4569|4568|4568|4567|4570|4569|4568|4567|2980
1735298400000|2024-12-27 11:20:00|4569|4566|4571|4569|4571|4569|4566|4565|2049
1735298700000|2024-12-27 11:25:00|4570|4568|4567|4566|4571|4568|4567|4566|1432
1735299000000|2024-12-27 11:30:00|4566|4565|4564|4563|4567|4566|4564|4563|1566
1735299300000|2024-12-27 11:35:00|4565|4564|4565|4563|4565|4564|4564|4563|793
1735299600000|2024-12-27 11:40:00|4564|4564|4566|4565|4567|4566|4564|4563|1221
1735299900000|2024-12-27 11:45:00|4567|4566|4567|4565|4567|4566|4566|4565|421
1735300200000|2024-12-27 11:50:00|4566|4566|4567|4565|4567|4566|4566|4565|557
1735300500000|2024-12-27 11:55:00|4568|4566|4568|4567|4568|4567|4567|4566|515
1735300800000|2024-12-27 12:00:00|4570|4566|4570|4568|4571|4570|4569|4566|2428
1735301100000|2024-12-27 12:05:00|4569|4567|4570|4569|4570|4569|4568|4567|1050
1735301400000|2024-12-27 12:10:00|4569|4568|4570|4569|4570|4569|4568|4566|2264
1735301700000|2024-12-27 12:15:00|4571|4570|4571|4570|4571|4570|4571|4570|390
1735302000000|2024-12-27 12:20:00|4573|4569|4572|4570|4573|4571|4572|4569|469
1735302300000|2024-12-27 12:25:00|4571|4569|4571|4570|4572|4571|4570|4569|621
1735302600000|2024-12-27 12:30:00|4572|4571|4570|4569|4572|4571|4570|4569|536
1735302900000|2024-12-27 12:35:00|4571|4570|4572|4570|4572|4571|4571|4569|330
1735303200000|2024-12-27 12:40:00|4571|4569|4570|4568|4571|4569|4569|4568|672
1735303500000|2024-12-27 12:45:00|4569|4569|4570|4568|4570|4569|4569|4568|1058
1735303800000|2024-12-27 12:50:00|4571|4569|4570|4569|4571|4570|4570|4568|1222
1735304100000|2024-12-27 12:55:00|4571|4570|4571|4570|4571|4570|4570|4569|424
1735304400000|2024-12-27 13:00:00|4572|4571|4574|4573|4574|4573|4571|4570|745
1735304700000|2024-12-27 13:05:00||4572||4572||4573||4572|1283
1735305000000|2024-12-27 13:10:00|4573|4573|4573|4572|4574|4573|4573|4572|2233
1735305300000|2024-12-27 13:15:00|4572|4571|4570|4569|4573|4571|4570|4569|5092
1735305600000|2024-12-27 13:20:00|4569|4568|4568|4567|4569|4568|4568|4567|2495
1735305900000|2024-12-27 13:25:00|4569|4568|4568|4567|4571|4570|4567|4566|3476
1735306200000|2024-12-27 13:30:00|4567|4566|4559|4558|4567|4566|4559|4558|1936
1735306500000|2024-12-27 13:35:00|4560|4557|4558|4557|4560|4558|4556|4555|3576
1735306800000|2024-12-27 13:40:00|4557|4556|4559|4557|4559|4558|4557|4556|1498
1735307100000|2024-12-27 13:45:00|4558|4558|4558|4557|4559|4558|4557|4556|1089
1735307400000|2024-12-27 13:50:00|4559|4558|4558|4557|4560|4559|4558|4557|1656
1735307700000|2024-12-27 13:55:00|4559|4556|4555|4554|4559|4558|4555|4554|5981
1735308000000|2024-12-27 14:00:00|4556|4555|4556|4555|4558|4557|4555|4555|1544
1735308300000|2024-12-27 14:05:00|4555|4554|4557|4556|4557|4556|4555|4554|3180
1735308600000|2024-12-27 14:10:00|4556|4555|4558|4557|4559|4557|4556|4555|2207
1735308900000|2024-12-27 14:15:00|4559|4558|4559|4558|4560|4559|4558|4557|1383
1735309200000|2024-12-27 14:20:00|4560|4559|4559|4558|4561|4560|4559|4558|1324
1735309500000|2024-12-27 14:25:00|4560|4559|4558|4556|4560|4559|4557|4556|2777
1735309800000|2024-12-27 14:30:00|4559|4557|4562|4561|4566|4564|4558|4557|5106
1735310100000|2024-12-27 14:35:00|4563|4562|4569|4568|4571|4569|4562|4561|5117
1735310400000|2024-12-27 14:40:00|4570|4570|4573|4572|4575|4573|4569|4569|4365
1735310700000|2024-12-27 14:45:00|4574|4573|4571|4570|4574|4573|4569|4568|4000
1735311000000|2024-12-27 14:50:00|4570|4569|4571|4570|4572|4571|4568|4567|3312
1735311300000|2024-12-27 14:55:00|4572|4571|4576|4575|4576|4575|4571|4570|4363
1735311600000|2024-12-27 15:00:00|4575|4574|4573|4572|4577|4576|4572|4571|13410
1735311900000|2024-12-27 15:05:00|4572|4571|4577|4576|4578|4576|4572|4571|5703
1735312200000|2024-12-27 15:10:00|4578|4577|4578|4577|4580|4579|4577|4576|2862
1735312500000|2024-12-27 15:15:00|4579|4576|4575|4574|4579|4577|4574|4573|4407
1735312800000|2024-12-27 15:20:00|4576|4575|4580|4579|4583|4582|4575|4574|9224
1735313100000|2024-12-27 15:25:00|4579|4578|4570|4569|4579|4578|4570|4569|4965
1735313400000|2024-12-27 15:30:00|4571|4570|4568|4567|4571|4570|4566|4565|5284
1735313700000|2024-12-27 15:35:00|4569|4568|4570|4568|4571|4570|4568|4567|3837
1735314000000|2024-12-27 15:40:00|4569|4569|4571|4570|4573|4571|4569|4568|4309
1735314300000|2024-12-27 15:45:00|4570|4569|4570|4569|4571|4570|4569|4568|2847
1735314600000|2024-12-27 15:50:00|4569|4568|4575|4573|4575|4574|4568|4567|4060
1735314900000|2024-12-27 15:55:00|4574|4574|4573|4572|4575|4574|4573|4572|6732
1735315200000|2024-12-27 16:00:00|4572|4571|4569|4568|4573|4571|4568|4567|6940
1735315500000|2024-12-27 16:05:00|4570|4569|4570|4569|4573|4572|4569|4568|5982
1735315800000|2024-12-27 16:10:00|4569|4568|4568|4567|4571|4570|4568|4567|8697
1735316100000|2024-12-27 16:15:00|4569|4568|4568|4567|4570|4569|4568|4567|7484
1735316400000|2024-12-27 16:20:00|4569|4568|4571|4570|4571|4570|4568|4567|7506
1735316700000|2024-12-27 16:25:00|4572|4569|4572|4571|4574|4573|4571|4569|5236
1735545600000|2024-12-30 08:00:00|4576|4571|4565|4562|4576|4572|4561|4559|9011
1735545900000|2024-12-30 08:05:00|4566|4563|4565|4564|4571|4569|4565|4562|9290
1735546200000|2024-12-30 08:10:00|4564|4563|4564|4563|4568|4566|4563|4561|3258
1735546500000|2024-12-30 08:15:00|4566|4564|4565|4563|4568|4566|4565|4563|4221
1735546800000|2024-12-30 08:20:00|4563|4564|4561|4559|4564|4564|4560|4559|1757
1735547100000|2024-12-30 08:25:00|4560|4557|4559|4558|4560|4558|4558|4556|1981
1735547400000|2024-12-30 08:30:00|4558|4557|4559|4557|4564|4563|4558|4557|3329
1735547700000|2024-12-30 08:35:00|4558|4558|4557|4556|4561|4559|4557|4556|3480
1735548000000|2024-12-30 08:40:00|4558|4557|4561|4559|4561|4560|4557|4556|2160
1735548300000|2024-12-30 08:45:00|4560|4560|4562|4560|4563|4562|4560|4560|4310
1735548600000|2024-12-30 08:50:00|4561|4559|4557|4556|4562|4560|4557|4556|1868
1735548900000|2024-12-30 08:55:00|4558|4557|4558|4557|4559|4558|4555|4554|2788
1735549200000|2024-12-30 09:00:00|4557|4556|4558|4557|4559|4557|4556|4555|1995
1735549500000|2024-12-30 09:05:00|4557|4556|4561|4560|4561|4560|4557|4556|3027
1735549800000|2024-12-30 09:10:00|4560|4559|4562|4561|4564|4562|4560|4559|2614
1735550100000|2024-12-30 09:15:00|4561|4560|4560|4559|4563|4561|4560|4559|3672
1735550400000|2024-12-30 09:20:00|4561|4560|4566|4565|4567|4565|4560|4560|1874
1735550700000|2024-12-30 09:25:00|4567|4564|4569|4567|4569|4567|4565|4564|1009
1735551000000|2024-12-30 09:30:00|4568|4568|4569|4567|4570|4569|4568|4567|1587
1735551300000|2024-12-30 09:35:00|4568|4568|4567|4566|4569|4568|4567|4566|759
1735551600000|2024-12-30 09:40:00|4568|4567|4569|4567|4569|4568|4567|4566|2149
1735551900000|2024-12-30 09:45:00|4568|4566|4567|4565|4569|4567|4566|4565|5005
1735552200000|2024-12-30 09:50:00|4566|4567|4567|4566|4569|4567|4566|4565|5968
1735552500000|2024-12-30 09:55:00|4568|4568|4568|4567|4569|4568|4566|4565|3477
1735552800000|2024-12-30 10:00:00|4567|4566|4565|4563|4568|4566|4564|4563|2299
1735553100000|2024-12-30 10:05:00|4564|4562|4565|4564|4565|4564|4563|4562|3187
1735553400000|2024-12-30 10:10:00|4564|4563|4566|4565|4566|4565|4563|4562|6642
1735553700000|2024-12-30 10:15:00|4565|4564|4566|4565|4568|4567|4565|4564|10766
1735554000000|2024-12-30 10:20:00|4567|4566|4568|4567|4569|4567|4566|4565|1021
1735554300000|2024-12-30 10:25:00|4569|4568|4572|4570|4572|4570|4569|4568|2304
1735554600000|2024-12-30 10:30:00|4571|4571|4570|4569|4573|4571|4570|4569|1715
1735554900000|2024-12-30 10:35:00|||||||||950
1735555200000|2024-12-30 10:40:00|4571|4570|4570|4569|4571|4570|4570|4569|892
1735555500000|2024-12-30 10:45:00|4571|4570|4570|4569|4571|4570|4570|4569|1858
1735555800000|2024-12-30 10:50:00|4571|4570|4570|4569|4571|4570|4570|4569|2679
1735556100000|2024-12-30 10:55:00|4571|4570|4570|4569|4571|4570|4570|4569|3799
1735556400000|2024-12-30 11:00:00|4571|4570|4572|4571|4574|4572|4570|4570|911
1735556700000|2024-12-30 11:05:00|4573|4572|4573|4572|4573|4572|4572|4572|1251
1735557000000|2024-12-30 11:10:00|4574|4573|4575|4574|4575|4574|4574|4573|2503
1735557300000|2024-12-30 11:15:00|4576|4575|4575|4574|4577|4576|4575|4574|2669
1735557600000|2024-12-30 11:20:00|4574|4573|4573|4572|4574|4573|4573|4572|1835
1735557900000|2024-12-30 11:25:00|4574|4573|4571|4570|4575|4574|4571|4570|3859
1735558200000|2024-12-30 11:30:00|4572|4571|4570|4569|4572|4571|4570|4569|1862
1735558500000|2024-12-30 11:35:00|4569|4568|4570|4569|4571|4570|4569|4568|5421
1735558800000|2024-12-30 11:40:00|4569|4568|4569|4568|4571|4570|4569|4568|3215
1735559100000|2024-12-30 11:45:00|4570|4569|4571|4569|4571|4569|4570|4569|1525
1735559400000|2024-12-30 11:50:00|4570|4570|4571|4570|4572|4570|4570|4569|1296
1735559700000|2024-12-30 11:55:00|4572|4571|4572|4571|4572|4571|4572|4571|1308
1735560000000|2024-12-30 12:00:00|4573|4570|4573|4572|4574|4573|4573|4570|2828
1735560300000|2024-12-30 12:05:00|4572|4571|4572|4570|4572|4571|4570|4569|3746
1735560600000|2024-12-30 12:10:00|4571|4569|4570|4569|4571|4569|4569|4568|1452
1735560900000|2024-12-30 12:15:00|4571|4570|4572|4571|4573|4571|4571|4570|1990
1735561200000|2024-12-30 12:20:00|4571|4570|4572|4570|4572|4570|4569|4568|1864
1735561500000|2024-12-30 12:25:00|4571|4571|4571|4570|4572|4571|4570|4569|940
1735561800000|2024-12-30 12:30:00|4572|4571|4572|4570|4572|4571|4571|4570|2813
1735562100000|2024-12-30 12:35:00|4571|4571|4570|4569|4573|4572|4570|4569|7093
1735562400000|2024-12-30 12:40:00|4571|4570|4566|4565|4571|4570|4565|4564|11386
1735562700000|2024-12-30 12:45:00|4565|4564|4564|4563|4567|4566|4563|4562|4611
1735563000000|2024-12-30 12:50:00|4565|4564|4564|4563|4565|4564|4563|4562|2287
1735563300000|2024-12-30 12:55:00|4563|4562|4565|4563|4565|4563|4563|4562|2441
1735563600000|2024-12-30 13:00:00|4564|4564|4563|4562|4566|4565|4563|4562|2821
1735563900000|2024-12-30 13:05:00|4564|4563|4563|4562|4565|4563|4562|4561|2344
1735564200000|2024-12-30 13:10:00|4562|4561|4559|4558|4562|4561|4558|4557|3277
1735564500000|2024-12-30 13:15:00|4558|4557|4558|4557|4559|4557|4557|4556|2942
1735564800000|2024-12-30 13:20:00|4557|4556|4559|4558|4560|4558|4557|4556|939
1735565100000|2024-12-30 13:25:00|4558|4557|4559|4558|4560|4558|4558|4557|1584
1735565400000|2024-12-30 13:30:00|4560|4557|4558|4557|4560|4558|4557|4556|1740
1735565700000|2024-12-30 13:35:00|4559|4558|4557|4556|4559|4558|4557|4556|2051
1735566000000|2024-12-30 13:40:00|4556|4555|4556|4555|4556|4555|4554|4553|2924
1735566300000|2024-12-30 13:45:00|4557|4556|4554|4553|4557|4556|4554|4553|3281
1735566600000|2024-12-30 13:50:00|4553|4552|4551|4550|4554|4553|4550|4549|5354
1735566900000|2024-12-30 13:55:00|4550|4549|4549|4548|4551|4549|4549|4548|5058
1735567200000|2024-12-30 14:00:00|4550|4550|4553|4552|4553|4552|4550|4550|1049
1735567500000|2024-12-30 14:05:00|4554|4553|4553|4551|4554|4553|4552|4551|3533
1735567800000|2024-12-30 14:10:00|4552|4550|4553|4552|4553|4552|4552|4550|1089
1735568100000|2024-12-30 14:15:00|4552|4551|4552|4551|4553|4552|4551|4550|1819
1735568400000|2024-12-30 14:20:00|4553|4552|4553|4551|4553|4552|4552|4551|2436
1735568700000|2024-12-30 14:25:00|4552|4552|4553|4552|4554|4553|4551|4550|9311
1735569000000|2024-12-30 14:30:00|4554|4550|4543|4541|4554|4552|4542|4540|10192
1735569300000|2024-12-30 14:35:00|4542|4540|4534|4532|4544|4542|4533|4532|4177
1735569600000|2024-12-30 14:40:00|4533|4531|4531|4529|4535|4534|4529|4528|2253
1735569900000|2024-12-30 14:45:00|4530|4528|4525|4524|4530|4528|4524|4523|5955
1735570200000|2024-12-30 14:50:00|4524|4523|4527|4526|4528|4527|4523|4522|7794
1735570500000|2024-12-30 14:55:00|4526|4525|4529|4528|4530|4529|4526|4525|5399
1735570800000|2024-12-30 15:00:00|4528|4527|4529|4528|4533|4532|4527|4526|7403
1735571100000|2024-12-30 15:05:00|4528|4527|4530|4529|4531|4530|4526|4525|6013
1735571400000|2024-12-30 15:10:00|4531|4528|4533|4532|4534|4533|4529|4528|3878
1735571700000|2024-12-30 15:15:00|4532|4531|4528|4526|4532|4531|4527|4526|2103
1735572000000|2024-12-30 15:20:00|4529|4527|4529|4528|4530|4528|4527|4526|2258
1735572300000|2024-12-30 15:25:00|4528|4527|4527|4526|4530|4528|4526|4525|2083
1735572600000|2024-12-30 15:30:00|4528|4527|4530|4529|4531|4530|4528|4527|5881
1735572900000|2024-12-30 15:35:00|4529|4528|4531|4530|4531|4530|4527|4526|6418
1735573200000|2024-12-30 15:40:00|4532|4531|4529|4527|4533|4531|4528|4526|3358
1735573500000|2024-12-30 15:45:00|4528|4528|4530|4528|4532|4531|4528|4528|10681
1735573800000|2024-12-30 15:50:00|4531|4529|4532|4531|4532|4531|4530|4529|5378
1735574100000|2024-12-30 15:55:00|4533|4532|4534|4532|4537|4536|4533|4531|8104
1735574400000|2024-12-30 16:00:00|4535|4533|4538|4537|4539|4538|4534|4533|7017
1735574700000|2024-12-30 16:05:00|4539|4538|4539|4538|4540|4539|4538|4537|2476
1735575000000|2024-12-30 16:10:00|4540|4537|4537|4536|4540|4538|4537|4536|5952
1735575300000|2024-12-30 16:15:00|4538|4537|4541|4540|4541|4540|4538|4537|7207
1735575600000|2024-12-30 16:20:00|4540|4539|4542|4540|4542|4541|4539|4538|7207
1735575900000|2024-12-30 16:25:00|4541|4541|4539|4538|4541|4541|4539|4538|4109
1735632000000|2024-12-31 08:00:00|4518|4512|4513|4511|4519|4515|4507|4505|13729
1735632300000|2024-12-31 08:05:00|4514|4512|4517|4515|4517|4516|4514|4512|17928
1735632600000|2024-12-31 08:10:00|4518|4516|4521|4519|4522|4520|4517|4516|3819
1735632900000|2024-12-31 08:15:00|4519|4520|4522|4520|4523|4521|4519|4517|1988
1735633200000|2024-12-31 08:20:00|4521|4519|4519|4517|4522|4520|4519|4517|1610
1735633500000|2024-12-31 08:25:00|4520|4518|4519|4518|4520|4519|4519|4518|656
1735633800000|2024-12-31 08:30:00|4518|4516|4518|4517|4518|4517|4512|4511|2579
1735634100000|2024-12-31 08:35:00|4519|4518|4517|4516|4519|4518|4517|4516|1124
1735634400000|2024-12-31 08:40:00|4518|4517|4520|4518|4520|4519|4517|4516|2056
1735634700000|2024-12-31 08:45:00|4522|4519|4519|4518|4522|4520|4519|4518|1491
1735635000000|2024-12-31 08:50:00|4520|4519|4520|4518|4522|4520|4519|4518|1295
1735635300000|2024-12-31 08:55:00|4519|4519|4521|4519|4522|4521|4519|4518|1153
1735635600000|2024-12-31 09:00:00|4520|4520|4522|4520|4523|4522|4520|4518|3596
1735635900000|2024-12-31 09:05:00|4521|4521|4523|4521|4523|4521|4521|4520|1300
1735636200000|2024-12-31 09:10:00|4522|4522|4522|4521|4523|4522|4522|4521|459
1735636500000|2024-12-31 09:15:00|4523|4522|4523|4522|4523|4522|4523|4521|1625
1735636800000|2024-12-31 09:20:00|4522|4521|4520|4519|4523|4521|4520|4519|4465
1735637100000|2024-12-31 09:25:00|4519|4518|4521|4519|4522|4520|4519|4518|1459
1735637400000|2024-12-31 09:30:00|4520|4520|4521|4520|4521|4520|4520|4519|1517
1735637700000|2024-12-31 09:35:00|4520|4519|4520|4519|4521|4520|4519|4518|3433
1735638000000|2024-12-31 09:40:00|4521|4520|4521|4520|4522|4521|4521|4520|1976
1735638300000|2024-12-31 09:45:00|4522|4521|4519|4518|4526|4524|4519|4518|2782
1735638600000|2024-12-31 09:50:00|4520|4519|4522|4520|4523|4521|4520|4519|2440
1735638900000|2024-12-31 09:55:00|4523|4521|4522|4521|4523|4522|4521|4520|1973
1735639200000|2024-12-31 10:00:00|4523|4520|4524|4522|4525|4523|4522|4520|5245
1735639500000|2024-12-31 10:05:00|4525|4523|4526|4525|4526|4525|4525|4523|3217
1735639800000|2024-12-31 10:10:00|4525|4524|4523|4522|4527|4526|4523|4522|4207
1735640100000|2024-12-31 10:15:00|4524|4523|4526|4525|4527|4525|4524|4523|1165
1735640400000|2024-12-31 10:20:00|4527|4524|4525|4524|4527|4526|4525|4524|3369
1735640700000|2024-12-31 10:25:00|4524|4522|4526|4524|4526|4524|4524|4522|3877
1735641000000|2024-12-31 10:30:00|4527|4525|4528|4527|4529|4527|4526|4525|2287
1735641300000|2024-12-31 10:35:00|4527|4526|4528|4527|4530|4528|4527|4526|1291
1735641600000|2024-12-31 10:40:00|4529|4528|4532|4531|4532|4531|4529|4528|528
1735641900000|2024-12-31 10:45:00|4533|4532|4534|4533|4534|4533|4532|4531|1656
1735642200000|2024-12-31 10:50:00|4535|4532|4533|4532|4535|4533|4533|4532|5304
1735642500000|2024-12-31 10:55:00|4532|4531|4533|4532|4534|4533|4531|4530|2084
1735642800000|2024-12-31 11:00:00|4534|4533|4536|4535|4537|4536|4534|4532|1462
1735643100000|2024-12-31 11:05:00|4537|4536|4537|4536|4538|4537|4536|4534|3693
1735643400000|2024-12-31 11:10:00|4538|4537|4540|4539|4540|4539|4538|4537|6071
1735643700000|2024-12-31 11:15:00|4542|4541|4538|4537|4542|4541|4538|4537|3112
1735644000000|2024-12-31 11:20:00|4539|4538|4540|4539|4540|4539|4538|4537|3933
1735644300000|2024-12-31 11:25:00|4541|4540|4538|4537|4541|4540|4538|4537|11343
1735644600000|2024-12-31 11:30:00|4537|4536|4539|4538|4539|4538|4537|4536|3974
1735644900000|2024-12-31 11:35:00|4540|4539|4540|4539|4541|4540|4539|4538|7023
1735645200000|2024-12-31 11:40:00|4541|4540|4543|4542|4543|4542|4541|4540|5487
1735645500000|2024-12-31 11:45:00|4542|4541|4543|4541|4543|4542|4542|4541|2806
1735645800000|2024-12-31 11:50:00|4542|4542|4543|4542|4543|4542|4542|4542|1524
1735646100000|2024-12-31 11:55:00|4544|4543|4541|4539|4545|4544|4541|4539|5885
1735646400000|2024-12-31 12:00:00|4542|4540|4540|4539|4543|4541|4538|4537|3618
1735646700000|2024-12-31 12:05:00|4541|4540|4541|4540|4541|4540|4541|4540|1796
1735647000000|2024-12-31 12:10:00|4542|4541|4538|4537|4542|4541|4538|4537|5205
1735647300000|2024-12-31 12:15:00|4539|4538|4543|4542|4543|4542|4538|4537|5399
1735647600000|2024-12-31 12:20:00|4544|4543|4545|4544|4546|4545|4544|4543|3804
1735647900000|2024-12-31 12:25:00|4546|4545|4544|4542|4550|4549|4542|4541|6524
1735804800000|2025-01-02 08:00:00|4545|4540|4546|4545|4547|4545|4539|4536|27458
1735805100000|2025-01-02 08:05:00|4548|4547|4554|4552|4554|4553|4546|4544|13720
1735805400000|2025-01-02 08:10:00|4555|4553|4551|4549|4555|4554|4551|4549|7595
1735805700000|2025-01-02 08:15:00|4550|4548|4546|4545|4550|4548|4546|4544|7068
1735806000000|2025-01-02 08:20:00|4545|4544|4543|4541|4546|4544|4541|4540|3540
1735806300000|2025-01-02 08:25:00|4542|4540|4533|4532|4542|4540|4533|4532|3300
1735806600000|2025-01-02 08:30:00|4532|4531|4532|4531|4536|4534|4530|4529|10697
1735806900000|2025-01-02 08:35:00|4533|4532|4534|4532|4535|4534|4531|4530|3945
1735807200000|2025-01-02 08:40:00|4533|4534|4535|4534|4537|4536|4533|4533|7258
1735807500000|2025-01-02 08:45:00|4536|4535|4541|4540|4542|4540|4536|4535|1463
1735807800000|2025-01-02 08:50:00|4542|4541|4541|4539|4544|4542|4540|4539|3057
1735808100000|2025-01-02 08:55:00|4540|4540|4543|4542|4546|4545|4540|4540|3099
1735808400000|2025-01-02 09:00:00|4542|4541|4541|4540|4542|4542|4537|4536|4516
1735808700000|2025-01-02 09:05:00|4540|4539|4545|4544|4547|4545|4540|4539|2350
1735809000000|2025-01-02 09:10:00|4546|4545|4548|4546|4549|4547|4545|4544|1721
1735809300000|2025-01-02 09:15:00|4546|4545|4546|4544|4547|4546|4545|4543|724
1735809600000|2025-01-02 09:20:00|4547|4545|4545|4544|4548|4547|4545|4544|2053
1735809900000|2025-01-02 09:25:00|4546|4545|4545|4543|4546|4545|4544|4542|2184
1735810200000|2025-01-02 09:30:00|4547|4544|4551|4550|4551|4550|4547|4543|2871
1735810500000|2025-01-02 09:35:00|4552|4549|4546|4544|4552|4549|4545|4544|2875
1735810800000|2025-01-02 09:40:00|4547|4545|4551|4549|4551|4549|4546|4544|1949
1735811100000|2025-01-02 09:45:00|4550|4550|4553|4552|4554|4552|4550|4548|1843
1735811400000|2025-01-02 09:50:00|4554|4551|4551|4550|4554|4553|4551|4550|471
1735811700000|2025-01-02 09:55:00|4550|4549|4549|4547|4550|4549|4547|4545|2644
1735812000000|2025-01-02 10:00:00|4550|4548|4550|4549|4553|4551|4549|4548|4939
1735812300000|2025-01-02 10:05:00|4549|4548|4548|4547|4550|4548|4547|4546|1673
1735812600000|2025-01-02 10:10:00|4547|4546|4550|4549|4551|4550|4547|4546|3451
1735812900000|2025-01-02 10:15:00|4549|4548|4552|4551|4552|4551|4549|4548|2891
1735813200000|2025-01-02 10:20:00|4553|4550|4549|4548|4553|4551|4549|4548|2956
1735813500000|2025-01-02 10:25:00|4550|4549|4552|4551|4554|4552|4550|4549|4061
1735813800000|2025-01-02 10:30:00|4553|4552|4554|4553|4555|4553|4552|4551|1286
1735814100000|2025-01-02 10:35:00|4555|4554|4557|4556|4557|4556|4554|4552|3989
1735814400000|2025-01-02 10:40:00|4558|4557|4557|4556|4559|4558|4557|4556|2449
1735814700000|2025-01-02 10:45:00|4556|4555|4557|4555|4557|4556|4556|4555|1690
1735815000000|2025-01-02 10:50:00|4558|4556|4554|4553|4558|4557|4554|4553|3518
1735815300000|2025-01-02 10:55:00|4555|4554|4555|4554|4556|4554|4554|4553|1788
1735815600000|2025-01-02 11:00:00|4553|4552|4551|4550|4553|4552|4551|4550|2360
1735815900000|2025-01-02 11:05:00|4552|4551|4550|4548|4552|4551|4550|4548|1445
1735816200000|2025-01-02 11:10:00|4549|4549|4550|4549|4551|4549|4549|4548|1719
1735816500000|2025-01-02 11:15:00|4549|4548|4550|4548|4551|4550|4548|4547|1036
1735816800000|2025-01-02 11:20:00|4551|4549|4548|4547|4551|4550|4548|4547|1573
1735817100000|2025-01-02 11:25:00|4549|4548|4552|4550|4552|4551|4548|4548|1003
1735817400000|2025-01-02 11:30:00|4553|4551|4551|4549|4553|4552|4550|4549|1024
1735817700000|2025-01-02 11:35:00|4552|4550|4550|4549|4552|4551|4550|4549|2251
1735818000000|2025-01-02 11:40:00|4549|4548|4547|4546|4550|4549|4547|4546|1787
1735818300000|2025-01-02 11:45:00|4548|4547|4551|4550|4551|4550|4547|4547|1771
1735818600000|2025-01-02 11:50:00|4550|4549|4552|4551|4552|4551|4550|4549|3263
1735818900000|2025-01-02 11:55:00|4553|4550|4553|4552|4553|4552|4552|4550|2177
1735819200000|2025-01-02 12:00:00|4552|4551|4554|4553|4556|4555|4552|4551|7354
1735819500000|2025-01-02 12:05:00|4555|4554|4555|4554|4555|4554|4552|4551|4543
1735819800000|2025-01-02 12:10:00|4556|4553|4560|4559|4560|4559|4556|4553|2950
1735820100000|2025-01-02 12:15:00|4558|4558|4557|4556|4561|4560|4557|4556|2773
1735820400000|2025-01-02 12:20:00|4558|4555|4559|4557|4561|4560|4558|4555|4281
1735820700000|2025-01-02 12:25:00|4558|4558|4559|4558|4559|4558|4558|4556|3345
1735821000000|2025-01-02 12:30:00|4561|4559|4560|4559|4562|4560|4559|4557|4190
1735821300000|2025-01-02 12:35:00|4562|4558|4559|4558|4562|4560|4559|4558|800
1735821600000|2025-01-02 12:40:00|4560|4559|4563|4562|4563|4562|4560|4559|2946
1735821900000|2025-01-02 12:45:00|4564|4563|4568|4567|4568|4567|4564|4563|3906
1735822200000|2025-01-02 12:50:00|4569|4568|4569|4568|4570|4568|4568|4567|4494
1735822500000|2025-01-02 12:55:00|4567|4567|4572|4571|4572|4571|4567|4565|2549
1735822800000|2025-01-02 13:00:00|4574|4572|4573|4572|4574|4572|4572|4571|4378
1735823100000|2025-01-02 13:05:00|4574|4573|4576|4575|4576|4575|4573|4572|4472
1735823400000|2025-01-02 13:10:00|4577|4576|4580|4579|4580|4579|4576|4575|7389
1735823700000|2025-01-02 13:15:00|4581|4578|4585|4584|4585|4584|4581|4578|9529
1735824000000|2025-01-02 13:20:00|4586|4585|4584|4583|4586|4585|4582|4581|8318
1735824300000|2025-01-02 13:25:00|4585|4584|4586|4585|4587|4585|4584|4583|2197
1735824600000|2025-01-02 13:30:00|4585|4584|4585|4584|4588|4587|4584|4583|3800
1735824900000|2025-01-02 13:35:00|4586|4585|4586|4585|4587|4585|4584|4582|2890
1735825200000|2025-01-02 13:40:00|4585|4584|4589|4588|4590|4589|4585|4583|4738
1735825500000|2025-01-02 13:45:00|4590|4589|4587|4586|4590|4589|4586|4585|3641
1735825800000|2025-01-02 13:50:00|4586|4585|4585|4583|4586|4586|4585|4583|1802
1735826100000|2025-01-02 13:55:00|4584|4584|4582|4580|4584|4584|4581|4580|2542
1735826400000|2025-01-02 14:00:00|4583|4581|4582|4580|4584|4582|4581|4580|1396
1735826700000|2025-01-02 14:05:00|4581|4581|4582|4581|4583|4582|4581|4580|6154
1735827000000|2025-01-02 14:10:00|4583|4580|4584|4582|4584|4583|4581|4580|6652
1735827300000|2025-01-02 14:15:00|4583|4583|4585|4584|4585|4584|4583|4583|3838
1735827600000|2025-01-02 14:20:00|4586|4585|4582|4581|4589|4588|4582|4580|14127
1735827900000|2025-01-02 14:25:00|4583|4580|4584|4583|4585|4584|4580|4579|6775
1735828200000|2025-01-02 14:30:00|4585|4584|4593|4591|4594|4593|4584|4583|6416
1735828500000|2025-01-02 14:35:00|4592|4590|4593|4592|4600|4599|4591|4590|10862
1735828800000|2025-01-02 14:40:00|4594|4591|4593|4592|4594|4592|4592|4591|4881
1735829100000|2025-01-02 14:45:00|4592|4591|4591|4590|4594|4593|4590|4588|4524
1735829400000|2025-01-02 14:50:00|4590|4589|4595|4594|4595|4594|4588|4587|8381
1735829700000|2025-01-02 14:55:00|4594|4593|4589|4588|4595|4593|4589|4588|2901
1735830000000|2025-01-02 15:00:00|4590|4589|4595|4593|4596|4595|4588|4587|3251
1735830300000|2025-01-02 15:05:00|4594|4592|4595|4594|4597|4596|4594|4592|10203
1735830600000|2025-01-02 15:10:00|4596|4595|4599|4598|4599|4598|4595|4594|7130
1735830900000|2025-01-02 15:15:00|4598|4596|4594|4593|4599|4598|4594|4593|5303
1735831200000|2025-01-02 15:20:00|4595|4594|4597|4596|4598|4597|4593|4592|10185
1735831500000|2025-01-02 15:25:00|4596|4595|4596|4594|4597|4596|4595|4593|3988
1735831800000|2025-01-02 15:30:00|4595|4595|4596|4595|4597|4595|4592|4590|8162
1735832100000|2025-01-02 15:35:00|4597|4596|4595|4594|4597|4596|4593|4591|9855
1735832400000|2025-01-02 15:40:00|4596|4595|4595|4594|4597|4596|4593|4592|10059
1735832700000|2025-01-02 15:45:00|4596|4593|4599|4598|4600|4598|4595|4593|10618
1735833000000|2025-01-02 15:50:00|4598|4597|4597|4596|4599|4598|4596|4595|6250
1735833300000|2025-01-02 15:55:00|4598|4595|4598|4597|4598|4597|4596|4595|8947
1735833600000|2025-01-02 16:00:00|4599|4598|4590|4589|4599|4598|4589|4587|21360
1735833900000|2025-01-02 16:05:00|4589|4588|4586|4585|4590|4589|4586|4585|10883
1735834200000|2025-01-02 16:10:00|4585|4584|4585|4583|4586|4585|4584|4583|5315
1735834500000|2025-01-02 16:15:00|4584|4584|4585|4584|4586|4584|4583|4582|8970
1735834800000|2025-01-02 16:20:00|4586|4583|4585|4584|4586|4585|4583|4582|10070
1735835100000|2025-01-02 16:25:00|4586|4585|4588|4587|4589|4588|4585|4584|6208
1735891200000|2025-01-03 08:00:00|4574|4571|4597|4594|4597|4594|4574|4571|6608
1735891500000|2025-01-03 08:05:00|4595|4592|4596|4594|4597|4595|4590|4587|6507
1735891800000|2025-01-03 08:10:00|4595|4595|4607|4606|4607|4606|4594|4592|2862
1735892100000|2025-01-03 08:15:00|4608|4605|4603|4601|4608|4607|4603|4601|5072
1735892400000|2025-01-03 08:20:00|4602|4600|4605|4604|4608|4607|4602|4600|5418
1735892700000|2025-01-03 08:25:00|4604|4603|4606|4604|4606|4605|4600|4599|4548
1735893000000|2025-01-03 08:30:00|4608|4606|4603|4601|4608|4606|4600|4599|6060
1735893300000|2025-01-03 08:35:00|4604|4602|4608|4607|4609|4608|4602|4601|8302
1735893600000|2025-01-03 08:40:00|4609|4608|4606|4605|4612|4610|4605|4604|8968
1735893900000|2025-01-03 08:45:00|4607|4606|4607|4605|4608|4607|4606|4604|4177
1735894200000|2025-01-03 08:50:00|4606|4606|4609|4607|4609|4608|4606|4605|951
1735894500000|2025-01-03 08:55:00|4608|4606|4607|4606|4608|4607|4605|4603|3568
1735894800000|2025-01-03 09:00:00|4606|4605|4608|4606|4609|4607|4605|4603|5235
1735895100000|2025-01-03 09:05:00|4607|4607|4610|4609|4611|4610|4607|4607|2932
1735895400000|2025-01-03 09:10:00|4609|4608|4609|4608|4610|4609|4607|4606|3711
1735895700000|2025-01-03 09:15:00|4608|4607|4612|4610|4612|4611|4608|4607|5711
1735896000000|2025-01-03 09:20:00|4611|4608|4612|4611|4613|4612|4609|4607|3809
1735896300000|2025-01-03 09:25:00|4611|4610|4612|4611|4614|4613|4611|4610|10594
1735896600000|2025-01-03 09:30:00|4611|4610|4606|4604|4611|4610|4603|4601|3005
1735896900000|2025-01-03 09:35:00|4605|4603|4606|4605|4606|4605|4604|4603|1424
1735897200000|2025-01-03 09:40:00|4605|4604|4607|4606|4608|4607|4605|4604|1912
1735897500000|2025-01-03 09:45:00|4606|4605|4606|4605|4608|4607|4606|4605|2853
1735897800000|2025-01-03 09:50:00|4607|4606|4609|4607|4612|4610|4607|4606|9229
1735898100000|2025-01-03 09:55:00|4608|4608|4610|4608|4610|4609|4608|4607|3474
1735898400000|2025-01-03 10:00:00|4609|4609|4601|4599|4609|4609|4601|4599|3153
1735898700000|2025-01-03 10:05:00|4599|4600|4597|4596|4600|4600|4597|4596|2360
1735899000000|2025-01-03 10:10:00|4596|4594|4599|4598|4600|4598|4594|4593|3402
1735899300000|2025-01-03 10:15:00|4600|4599|4604|4603|4604|4603|4599|4598|3959
1735899600000|2025-01-03 10:20:00|4603|4602|4604|4602|4605|4604|4603|4602|1737
1735899900000|2025-01-03 10:25:00|4603|4601|4601|4600|4604|4601|4600|4599|3677
1735900200000|2025-01-03 10:30:00|4600|4599|4599|4598|4600|4599|4598|4596|5676
1735900500000|2025-01-03 10:35:00|4600|4599|4599|4598|4600|4599|4598|4597|3541
1735900800000|2025-01-03 10:40:00|4600|4597|4598|4596|4600|4597|4597|4596|2470
1735901100000|2025-01-03 10:45:00|4597|4595|4597|4596|4597|4596|4595|4594|2659
1735901400000|2025-01-03 10:50:00|4596|4595|4597|4595|4597|4596|4595|4594|1986
1735901700000|2025-01-03 10:55:00|4598|4596|4597|4596|4599|4598|4597|4595|2157
1735902000000|2025-01-03 11:00:00|4596|4595|4597|4595|4599|4598|4596|4595|4576
1735902300000|2025-01-03 11:05:00|4596|4594|4594|4593|4596|4594|4593|4591|2675
1735902600000|2025-01-03 11:10:00|4593|4592|4592|4590|4595|4593|4591|4590|1328
1735902900000|2025-01-03 11:15:00|4591|4589|4589|4588|4591|4589|4589|4588|736
1735903200000|2025-01-03 11:20:00|4588|4587|4590|4589|4591|4589|4587|4586|6227
1735903500000|2025-01-03 11:25:00|4591|4588|4591|4590|4591|4590|4590|4588|2514
1735903800000|2025-01-03 11:30:00|4592|4591|4595|4593|4595|4593|4591|4589|1065
1735904100000|2025-01-03 11:35:00|4594|4592|4595|4594|4595|4594|4593|4592|719
1735904400000|2025-01-03 11:40:00|4596|4595|4595|4594|4597|4596|4595|4594|4474
1735904700000|2025-01-03 11:45:00|4596|4595|4598|4597|4599|4597|4596|4594|679
1735905000000|2025-01-03 11:50:00|4597|4596|4599|4598|4600|4598|4597|4596|1025
1735905300000|2025-01-03 11:55:00|4600|4599|4600|4599|4600|4599|4598|4597|2326
1735905600000|2025-01-03 12:00:00|4598|4597|4597|4596|4600|4599|4597|4595|4762
1735905900000|2025-01-03 12:05:00|4598|4597|4598|4596|4600|4598|4597|4595|5117
1735906200000|2025-01-03 12:10:00|4597|4595|4597|4595|4600|4599|4597|4595|2484
1735906500000|2025-01-03 12:15:00|4596|4594|4594|4593|4597|4595|4594|4593|5011
1735906800000|2025-01-03 12:20:00|4595|4594|4597|4596|4598|4597|4595|4594|1276
1735907100000|2025-01-03 12:25:00|4596|4595|4597|4596|4598|4596|4596|4595|1568
1735907400000|2025-01-03 12:30:00|4598|4595|4596|4594|4598|4596|4596|4594|1526
1735907700000|2025-01-03 12:35:00|4595|4593|4595|4594|4596|4595|4595|4593|431
1735908000000|2025-01-03 12:40:00|4596|4593|4595|4594|4596|4594|4594|4593|958
1735908300000|2025-01-03 12:45:00|4594|4593|4595|4593|4595|4593|4593|4591|1726
1735908600000|2025-01-03 12:50:00|4596|4594|4598|4596|4598|4596|4595|4593|1188
1735908900000|2025-01-03 12:55:00|4597|4595|4596|4595|4598|4595|4596|4595|2048
1735909200000|2025-01-03 13:00:00|4597|4596|4597|4596|4597|4596|4596|4595|951
1735909500000|2025-01-03 13:05:00|4598|4597|4602|4601|4602|4601|4598|4597|2008
1735909800000|2025-01-03 13:10:00|4603|4600|4606|4604|4606|4605|4601|4600|1004
1735910100000|2025-01-03 13:15:00|4603|4602|4600|4598|4603|4602|4599|4598|1093
1735910400000|2025-01-03 13:20:00|4601|4599|4598|4597|4601|4600|4598|4596|1291
1735910700000|2025-01-03 13:25:00|4597|4596|4600|4599|4600|4599|4597|4596|1447
1735911000000|2025-01-03 13:30:00|4601|4600|4598|4597|4601|4600|4598|4597|2299
1735911300000|2025-01-03 13:35:00|4597|4596|4600|4599|4601|4600|4597|4596|342
1735911600000|2025-01-03 13:40:00|4601|4600|4601|4600|4602|4601|4601|4599|1067
1735911900000|2025-01-03 13:45:00|4600|4599|4600|4598|4601|4600|4599|4598|706
1735912200000|2025-01-03 13:50:00|4599|4599|4603|4602|4604|4602|4599|4598|1573
1735912500000|2025-01-03 13:55:00|4604|4601|4602|4601|4605|4604|4602|4601|1378
1735912800000|2025-01-03 14:00:00|4603|4602|4599|4597|4604|4603|4599|4597|2312
1735913100000|2025-01-03 14:05:00|4600|4598|4600|4598|4600|4599|4598|4597|676
1735913400000|2025-01-03 14:10:00|4601|4599|4602|4601|4602|4601|4600|4599|1535
1735913700000|2025-01-03 14:15:00|4603|4600|4601|4599|4604|4603|4601|4599|2360
1735914000000|2025-01-03 14:20:00|4600|4598|4600|4599|4600|4599|4598|4597|1616
1735914300000|2025-01-03 14:25:00|4599|4598|4597|4596|4601|4600|4597|4596|2550
1735914600000|2025-01-03 14:30:00|4598|4598|4588|4587|4600|4598|4587|4585|11079
1735914900000|2025-01-03 14:35:00|4587|4586|4578|4577|4587|4586|4577|4576|9666
1735915200000|2025-01-03 14:40:00|4577|4576|4571|4569|4578|4576|4570|4569|7933
1735915500000|2025-01-03 14:45:00|4570|4570|4561|4559|4570|4570|4560|4559|7060
1735915800000|2025-01-03 14:50:00|4560|4558|4561|4559|4565|4563|4555|4554|9819
1735916100000|2025-01-03 14:55:00|4562|4560|4566|4564|4566|4564|4560|4559|7238
1735916400000|2025-01-03 15:00:00|4568|4565|4560|4559|4568|4565|4559|4558|6621
1735916700000|2025-01-03 15:05:00|4561|4560|4562|4560|4564|4562|4559|4558|8925
1735917000000|2025-01-03 15:10:00|4561|4561|4562|4560|4564|4563|4560|4559|2507
1735917300000|2025-01-03 15:15:00|4561|4559|4560|4559|4562|4560|4556|4555|8993
1735917600000|2025-01-03 15:20:00|4561|4558|4564|4562|4565|4564|4559|4558|5553
1735917900000|2025-01-03 15:25:00|4563|4563|4569|4567|4570|4568|4562|4561|1933
1735918200000|2025-01-03 15:30:00|4568|4568|4567|4566|4570|4568|4567|4566|5167
1735918500000|2025-01-03 15:35:00|4568|4567|4566|4565|4568|4567|4564|4563|18160
1735918800000|2025-01-03 15:40:00|4567|4566|4566|4565|4570|4569|4566|4565|9571
1735919100000|2025-01-03 15:45:00|4567|4566|4566|4565|4568|4567|4565|4564|10688
1735919400000|2025-01-03 15:50:00|4567|4566|4565|4564|4567|4566|4564|4563|15020
1735919700000|2025-01-03 15:55:00|4564|4563|4570|4569|4570|4569|4563|4562|5110
1735920000000|2025-01-03 16:00:00|4571|4568|4566|4565|4571|4569|4565|4564|9717
1735920300000|2025-01-03 16:05:00|4567|4566|4569|4568|4569|4568|4564|4563|7911
1735920600000|2025-01-03 16:10:00|4568|4567|4566|4565|4569|4567|4566|4565|9662
1735920900000|2025-01-03 16:15:00|4567|4566|4564|4563|4568|4566|4564|4562|5730
1735921200000|2025-01-03 16:20:00|4565|4564|4560|4559|4565|4564|4559|4558|12013
1735921500000|2025-01-03 16:25:00|4561|4560|4565|4563|4565|4563|4560|4559|10654
1736150400000|2025-01-06 08:00:00|4517|4508|4503|4501|4537|4533|4495|4492|33051
1736150700000|2025-01-06 08:05:00|4505|4502|4481|4479|4507|4505|4474|4473|18226
1736151000000|2025-01-06 08:10:00|4482|4480|4501|4499|4501|4499|4479|4478|9611
1736151300000|2025-01-06 08:15:00|4500|4500|4494|4492|4500|4500|4491|4488|16314
1736151600000|2025-01-06 08:20:00|4495|4491|4493|4491|4497|4495|4491|4489|9113
1736151900000|2025-01-06 08:25:00|4492|4490|4484|4483|4494|4492|4482|4481|12541
1736152200000|2025-01-06 08:30:00|4483|4482|4482|4481|4485|4483|4478|4477|30890
1736152500000|2025-01-06 08:35:00|4483|4480|4477|4474|4483|4480|4468|4467|7080
1736152800000|2025-01-06 08:40:00|4476|4475|4477|4475|4477|4475|4471|4470|7552
1736153100000|2025-01-06 08:45:00|4476|4476|4477|4475|4478|4477|4475|4474|3470
1736153400000|2025-01-06 08:50:00|4478|4476|4482|4481|4485|4484|4477|4476|8825
1736153700000|2025-01-06 08:55:00|4481|4480|4481|4479|4483|4482|4480|4478|14540
1736154000000|2025-01-06 09:00:00|4483|4481|4486|4484|4488|4486|4480|4479|15470
1736154300000|2025-01-06 09:05:00|4485|4480|4476|4474|4485|4481|4473|4472|16838
1736154600000|2025-01-06 09:10:00|4477|4475|4473|4471|4477|4475|4472|4471|6113
1736154900000|2025-01-06 09:15:00|4474|4472|4480|4479|4482|4480|4473|4472|6546
1736155200000|2025-01-06 09:20:00|4481|4480|4484|4482|4484|4482|4480|4479|4221
1736155500000|2025-01-06 09:25:00|4485|4483|4496|4494|4496|4494|4485|4483|8710
1736155800000|2025-01-06 09:30:00|4497|4495|4500|4498|4500|4498|4493|4491|5268
1736156100000|2025-01-06 09:35:00|4499|4499|4497|4496|4502|4500|4497|4496|6426
1736156400000|2025-01-06 09:40:00|4498|4495|4495|4494|4501|4499|4493|4492|6339
1736156700000|2025-01-06 09:45:00|4496|4493|4487|4485|4496|4494|4486|4485|4043
1736157000000|2025-01-06 09:50:00|4486|4484|4478|4476|4487|4484|4478|4476|4117
1736157300000|2025-01-06 09:55:00|4474|4473|4475|4474|4478|4477|4474|4473|4251
1736157600000|2025-01-06 10:00:00|4474|4473|4475|4473|4475|4474|4471|4469|6860
1736157900000|2025-01-06 10:05:00|4474|4472|4475|4473|4478|4476|4474|4472|4092
1736158200000|2025-01-06 10:10:00|4474|4472|4475|4473|4475|4474|4472|4471|4035
1736158500000|2025-01-06 10:15:00|4474|4472|4468|4466|4474|4472|4466|4465|4278
1736158800000|2025-01-06 10:20:00|4466|4467|4466|4464|4468|4467|4466|4464|2546
1736159100000|2025-01-06 10:25:00|4465|4465|4466|4464|4466|4465|4464|4463|6673
1736159400000|2025-01-06 10:30:00|4465|4463|4463|4461|4466|4464|4462|4461|6026
1736159700000|2025-01-06 10:35:00|4462|4462|4471|4469|4471|4469|4462|4461|4877
1736160000000|2025-01-06 10:40:00|4470|4468|4469|4467|4470|4469|4466|4465|5031
1736160300000|2025-01-06 10:45:00|4468|4466|4468|4467|4470|4469|4467|4466|3358
1736160600000|2025-01-06 10:50:00|4469|4468|4472|4470|4472|4470|4468|4467|3991
1736160900000|2025-01-06 10:55:00|4471|4469|4472|4471|4472|4471|4471|4469|3112
1736161200000|2025-01-06 11:00:00|4473|4470|4466|4465|4474|4472|4466|4465|6532
1736161500000|2025-01-06 11:05:00|4467|4466|4467|4465|4469|4467|4466|4465|4067
1736161800000|2025-01-06 11:10:00|4466|4466|4474|4472|4474|4472|4463|4462|7597
1736162100000|2025-01-06 11:15:00|4475|4473|4482|4480|4482|4480|4474|4472|10153
1736162400000|2025-01-06 11:20:00|4483|4481|4478|4476|4484|4483|4477|4476|8881
1736162700000|2025-01-06 11:25:00|4477|4475|4478|4477|4479|4477|4474|4472|18394
1736163000000|2025-01-06 11:30:00|4479|4476|4476|4474|4482|4481|4475|4474|18727
1736163300000|2025-01-06 11:35:00|4474|4473|4457|4455|4474|4473|4457|4455|14202
1736163600000|2025-01-06 11:40:00|4460|4456|4462|4461|4464|4462|4458|4455|22643
1736163900000|2025-01-06 11:45:00|4463|4460|4467|4465|4467|4465|4461|4460|4735
1736164200000|2025-01-06 11:50:00|4468|4466|4466|4464|4468|4466|4463|4462|4218
1736164500000|2025-01-06 11:55:00|4467|4465|4464|4463|4469|4468|4463|4462|7725
1736164800000|2025-01-06 12:00:00|4463|4462|4463|4462|4464|4463|4458|4457|6969
1736165100000|2025-01-06 12:05:00|4464|4463|4465|4464|4466|4465|4463|4461|5788
1736165400000|2025-01-06 12:10:00|4463|4463|4458|4456|4463|4464|4456|4455|3663
1736165700000|2025-01-06 12:15:00|4456|4457|4455|4453|4456|4457|4453|4451|4123
1736166000000|2025-01-06 12:20:00|4456|4454|4456|4454|4456|4455|4452|4450|3971
1736166300000|2025-01-06 12:25:00|4457|4455|4459|4458|4460|4458|4454|4453|4073
1736166600000|2025-01-06 12:30:00|4460|4456|4455|4453|4460|4458|4453|4451|42729
1736166900000|2025-01-06 12:35:00|4454|4452|4459|4458|4459|4458|4453|4451|13372
1736167200000|2025-01-06 12:40:00|4458|4457|4463|4462|4463|4462|4456|4454|6125
1736167500000|2025-01-06 12:45:00|4462|4461|4459|4458|4464|4463|4459|4458|5224
1736167800000|2025-01-06 12:50:00|4460|4459|4460|4459|4461|4460|4459|4458|3214
1736168100000|2025-01-06 12:55:00|4459|4458|4460|4458|4461|4460|4459|4458|2818
1736168400000|2025-01-06 13:00:00|4459|4459|4458|4456|4461|4459|4455|4454|2545
1736168700000|2025-01-06 13:05:00|4457|4457|4464|4463|4464|4463|4455|4454|6344
1736169000000|2025-01-06 13:10:00|4463|4461|4459|4458|4464|4463|4458|4457|4644
1736169300000|2025-01-06 13:15:00|4458|4457|4454|4453|4458|4457|4452|4451|5489
1736169600000|2025-01-06 13:20:00|4453|4452|4455|4454|4458|4457|4453|4452|2652
1736169900000|2025-01-06 13:25:00|4454|4453|4454|4453|4455|4454|4453|4451|1422
1736170200000|2025-01-06 13:30:00|4457|4456|4459|4458|4461|4460|4455|4453|7263
1736170500000|2025-01-06 13:35:00|4460|4457|4462|4461|4462|4461|4458|4457|1931
1736170800000|2025-01-06 13:40:00|4463|4462|4462|4461|4464|4463|4462|4461|1565
1736171100000|2025-01-06 13:45:00|4463|4462|4462|4461|4464|4463|4462|4461|4309
1736171400000|2025-01-06 13:50:00|4463|4462|4458|4456|4464|4462|4458|4456|1347
1736171700000|2025-01-06 13:55:00|4457|4455|4454|4453|4457|4455|4451|4449|6466
1736172000000|2025-01-06 14:00:00|4455|4454|4457|4455|4457|4456|4455|4454|1090
1736172300000|2025-01-06 14:05:00|4456|4454|4457|4455|4457|4456|4452|4451|19295
1736172600000|2025-01-06 14:10:00|4458|4456|4461|4459|4462|4461|4458|4456|2047
1736172900000|2025-01-06 14:15:00|4460|4460|4453|4451|4461|4460|4451|4450|9963
1736173200000|2025-01-06 14:20:00|4452|4450|4444|4442|4453|4451|4443|4441|5316
1736173500000|2025-01-06 14:25:00|4443|4441|4442|4440|4444|4442|4438|4437|5488
1736173800000|2025-01-06 14:30:00|4439|4438|4442|4441|4444|4443|4437|4436|6486
1736174100000|2025-01-06 14:35:00|4441|4440|4446|4444|4447|4446|4439|4438|5196
1736174400000|2025-01-06 14:40:00|4445|4443|4433|4431|4445|4443|4427|4426|15369
1736174700000|2025-01-06 14:45:00|4434|4433|4433|4431|4436|4434|4427|4426|8456
1736175000000|2025-01-06 14:50:00|4432|4432|4434|4432|4439|4437|4432|4431|5163
1736175300000|2025-01-06 14:55:00|4432|4431|4439|4438|4439|4438|4430|4429|7917
1736175600000|2025-01-06 15:00:00|4440|4439|4445|4444|4446|4445|4438|4437|5965
1736175900000|2025-01-06 15:05:00|4446|4445|4447|4445|4448|4446|4442|4441|15130
1736176200000|2025-01-06 15:10:00|4448|4446|4448|4447|4451|4449|4447|4446|7826
1736176500000|2025-01-06 15:15:00|4447|4446|4442|4440|4448|4446|4440|4439|17461
1736176800000|2025-01-06 15:20:00|4443|4441|4439|4438|4446|4445|4439|4438|15010
1736177100000|2025-01-06 15:25:00|4438|4437|4434|4433|4441|4440|4431|4430|9840
1736177400000|2025-01-06 15:30:00|4435|4434|4443|4441|4443|4441|4433|4432|7104
1736177700000|2025-01-06 15:35:00|4442|4442|4442|4441|4443|4442|4439|4438|3503
1736178000000|2025-01-06 15:40:00|4443|4440|4441|4439|4444|4443|4438|4437|17062
1736178300000|2025-01-06 15:45:00|4440|4440|4443|4441|4444|4442|4437|4436|8236
1736178600000|2025-01-06 15:50:00|4444|4442|4446|4444|4446|4445|4444|4442|6368
1736178900000|2025-01-06 15:55:00|4447|4445|4454|4453|4455|4454|4446|4445|5080
1736179200000|2025-01-06 16:00:00|4455|4454|4446|4444|4456|4455|4445|4444|7635
1736179500000|2025-01-06 16:05:00|4445|4443|4442|4441|4445|4443|4442|4441|5672
1736179800000|2025-01-06 16:10:00|4443|4442|4438|4437|4443|4442|4438|4437|6480
1736180100000|2025-01-06 16:15:00|4437|4436|4437|4436|4441|4440|4436|4435|11978
1736180400000|2025-01-06 16:20:00|4438|4437|4443|4442|4443|4442|4438|4437|5000
1736180700000|2025-01-06 16:25:00|4444|4443|4446|4444|4446|4444|4439|4438|12973
1736236800000|2025-01-07 08:00:00|4427|4422|4428|4425|4440|4439|4427|4422|33501
1736237100000|2025-01-07 08:05:00|4426|4424|4429|4428|4433|4431|4425|4424|8877
1736237400000|2025-01-07 08:10:00|4430|4429|4433|4432|4436|4434|4429|4428|6718
1736237700000|2025-01-07 08:15:00|4434|4431|4441|4439|4441|4439|4432|4431|3414
1736238000000|2025-01-07 08:20:00|4440|4440|4444|4443|4446|4444|4440|4440|4702
1736238300000|2025-01-07 08:25:00|4442|4441|4447|4445|4447|4445|4442|4440|4956
1736238600000|2025-01-07 08:30:00|4448|4446|4442|4441|4450|4449|4442|4441|3944
1736238900000|2025-01-07 08:35:00|4443|4442|4441|4440|4444|4442|4439|4438|4450
1736239200000|2025-01-07 08:40:00|4442|4439|4442|4441|4443|4441|4439|4438|1681
1736239500000|2025-01-07 08:45:00|4443|4442|4445|4444|4446|4444|4442|4442|1990
1736239800000|2025-01-07 08:50:00|4446|4442|4441|4439|4446|4442|4438|4436|3555
1736240100000|2025-01-07 08:55:00|4440|4438|4439|4437|4440|4438|4435|4433|3952
1736240400000|2025-01-07 09:00:00|4438|4438|4436|4434|4439|4438|4434|4433|8043
1736240700000|2025-01-07 09:05:00|4435|4433|4440|4438|4441|4439|4434|4433|7686
1736241000000|2025-01-07 09:10:00|4439|4437|4441|4439|4442|4441|4438|4437|2753
1736241300000|2025-01-07 09:15:00|4443|4440|4442|4440|4443|4442|4440|4439|3354
1736241600000|2025-01-07 09:20:00|4441|4439|4445|4443|4445|4444|4440|4439|2855
1736241900000|2025-01-07 09:25:00|4444|4445|4445|4444|4446|4445|4444|4443|2905
1736242200000|2025-01-07 09:30:00|4448|4446|4445|4444|4449|4447|4445|4444|1290
1736242500000|2025-01-07 09:35:00|4446|4443|4445|4444|4447|4445|4444|4443|2745
1736242800000|2025-01-07 09:40:00|4444|4443|4446|4445|4447|4446|4444|4443|6066
1736243100000|2025-01-07 09:45:00|4445|4444|4449|4448|4449|4448|4445|4444|1639
1736243400000|2025-01-07 09:50:00|4450|4449|4455|4453|4455|4453|4449|4448|2290
1736243700000|2025-01-07 09:55:00|4454|4454|4455|4453|4455|4454|4453|4452|43124
1736244000000|2025-01-07 10:00:00|4456|4454|4457|4455|4458|4456|4453|4452|2770
1736244300000|2025-01-07 10:05:00|4458|4456|4458|4456|4459|4457|4456|4455|2461
1736244600000|2025-01-07 10:10:00|4457|4455|4456|4454|4457|4455|4455|4454|5825
1736244900000|2025-01-07 10:15:00|4455|4455|4458|4457|4459|4457|4454|4453|11798
1736245200000|2025-01-07 10:20:00|4459|4456|4457|4456|4459|4457|4456|4455|3223
1736245500000|2025-01-07 10:25:00|4458|4455|4458|4456|4458|4457|4455|4454|2354
1736245800000|2025-01-07 10:30:00|4457|4457|4459|4458|4460|4458|4457|4456|3140
1736246100000|2025-01-07 10:35:00|4460|4459|4461|4459|4461|4460|4459|4459|2771
1736246400000|2025-01-07 10:40:00|4462|4461|4461|4460|4463|4462|4460|4459|3135
1736246700000|2025-01-07 10:45:00|4462|4461|4459|4458|4463|4462|4459|4458|1146
1736247000000|2025-01-07 10:50:00|4460|4459|4459|4458|4462|4460|4459|4458|3065
1736247300000|2025-01-07 10:55:00|4458|4457|4458|4457|4459|4458|4457|4456|2380
1736247600000|2025-01-07 11:00:00|4457|4456|4461|4460|4461|4460|4457|4456|5266
1736247900000|2025-01-07 11:05:00|4462|4459|4461|4460|4463|4462|4460|4459|4438
1736248200000|2025-01-07 11:10:00|4462|4461|4464|4463|4465|4463|4461|4461|6079
1736248500000|2025-01-07 11:15:00|4465|4464|4464|4463|4467|4465|4464|4463|5616
1736248800000|2025-01-07 11:20:00|4463|4462|4463|4461|4465|4463|4462|4461|6369
1736249100000|2025-01-07 11:25:00|4462|4462|4462|4460|4463|4462|4461|4459|42321
1736249400000|2025-01-07 11:30:00|4461|4459|4459|4458|4462|4460|4459|4458|7086
1736249700000|2025-01-07 11:35:00|4460|4459|4461|4459|4462|4460|4459|4458|2853
1736250000000|2025-01-07 11:40:00|4460|4458|4459|4457|4460|4458|4457|4456|4505
1736250300000|2025-01-07 11:45:00|4460|4458|4456|4455|4460|4458|4456|4455|2391
1736250600000|2025-01-07 11:50:00|4457|4456|4453|4451|4457|4456|4452|4451|5937
1736250900000|2025-01-07 11:55:00|4452|4452|4453|4452|4454|4453|4452|4451|4927
1736251200000|2025-01-07 12:00:00|4452|4451|4453|4452|4454|4452|4452|4451|3488
1736251500000|2025-01-07 12:05:00|4454|4453|4453|4452|4454|4453|4453|4452|2214
1736251800000|2025-01-07 12:10:00|4454|4453|4456|4455|4457|4455|4453|4453|4463
1736252100000|2025-01-07 12:15:00|4458|4456|4458|4457|4459|4458|4458|4456|2377
1736252400000|2025-01-07 12:20:00|4459|4458|4458|4457|4459|4458|4457|4456|2079
1736252700000|2025-01-07 12:25:00|4457|4456|4455|4454|4457|4456|4455|4454|2094
1736253000000|2025-01-07 12:30:00|4456|4455|4456|4454|4457|4456|4455|4454|891
1736253300000|2025-01-07 12:35:00|4457|4455|4457|4456|4457|4456|4456|4454|446
1736253600000|2025-01-07 12:40:00|4456|4455|4459|4458|4460|4459|4456|4455|1708
1736253900000|2025-01-07 12:45:00|4458|4457|4457|4456|4458|4457|4457|4456|1945
1736254200000|2025-01-07 12:50:00|4456|4455|4456|4455|4457|4456|4455|4454|2646
1736254500000|2025-01-07 12:55:00|4457|4456|4456|4454|4457|4456|4455|4454|1357859
1736254800000|2025-01-07 13:00:00|4457|4456|4458|4456|4459|4457|4456|4455|2667
1736255100000|2025-01-07 13:05:00|4457|4457|4460|4458|4460|4459|4457|4457|2416
1736255400000|2025-01-07 13:10:00|4459|4459|4458|4456|4459|4459|4457|4456|2326
1736255700000|2025-01-07 13:15:00|4457|4457|4461|4459|4461|4459|4457|4456|2975
1736256000000|2025-01-07 13:20:00|4460|4458|4460|4458|4461|4459|4459|4458|1060
1736256300000|2025-01-07 13:25:00|4459|4457|4459|4457|4460|4458|4458|4457|888
1736256600000|2025-01-07 13:30:00|4460|4458|4459|4458|4460|4458|4458|4457|179
1736256900000|2025-01-07 13:35:00|4458|4457|4456|4455|4458|4457|4456|4455|1693
1736257200000|2025-01-07 13:40:00|4453|4452|4452|4451|4453|4452|4451|4450|2548
1736257500000|2025-01-07 13:45:00|4453|4452|4454|4452|4454|4453|4452|4451|2144
1736257800000|2025-01-07 13:50:00|4453|4453|4455|4454|4456|4455|4453|4452|1736
1736258100000|2025-01-07 13:55:00|4456|4455|4457|4456|4458|4457|4455|4454|1381
1736258400000|2025-01-07 14:00:00|4456|4455|4456|4455|4457|4456|4456|4455|2127
1736258700000|2025-01-07 14:05:00|4457|4456|4459|4458|4459|4458|4456|4455|5087
1736259000000|2025-01-07 14:10:00|4460|4459|4460|4459|4463|4461|4459|4458|3993
1736259300000|2025-01-07 14:15:00|4461|4460|4464|4463|4466|4465|4461|4460|4977
1736259600000|2025-01-07 14:20:00|4463|4462|4463|4462|4464|4463|4463|4462|3866
1736259900000|2025-01-07 14:25:00|4464|4463|4465|4464|4467|4466|4464|4463|6636
1736260200000|2025-01-07 14:30:00|4466|4465|4477|4476|4477|4476|4466|4465|10739
1736260500000|2025-01-07 14:35:00|4478|4477|4498|4496|4498|4496|4478|4477|9622
1736260800000|2025-01-07 14:40:00|4496|4497|4491|4489|4497|4497|4489|4488|8280
1736261100000|2025-01-07 14:45:00|4490|4488|4493|4492|4493|4492|4489|4487|11720
1736261400000|2025-01-07 14:50:00|4492|4491|4487|4486|4492|4491|4486|4485|7048
1736261700000|2025-01-07 14:55:00|4486|4485|4490|4489|4491|4489|4486|4485|6434
1736262000000|2025-01-07 15:00:00|4489|4487|4493|4492|4495|4493|4488|4487|36956
1736262300000|2025-01-07 15:05:00|4492|4491|4488|4487|4493|4492|4488|4487|18423
1736262600000|2025-01-07 15:10:00|4489|4488|4488|4487|4491|4490|4487|4486|16549
1736262900000|2025-01-07 15:15:00|4489|4488|4490|4489|4492|4490|4487|4486|10648
1736263200000|2025-01-07 15:20:00|4488|4487|4494|4493|4495|4494|4488|4487|27107
1736263500000|2025-01-07 15:25:00|4495|4494|4497|4495|4498|4497|4494|4494|8283
1736263800000|2025-01-07 15:30:00|4498|4496|4497|4495|4498|4497|4496|4495|9674
1736264100000|2025-01-07 15:35:00|4496|4496|4505|4504|4508|4507|4496|4495|10769
1736264400000|2025-01-07 15:40:00|4506|4505|4505|4503|4507|4506|4504|4502|7108
1736264700000|2025-01-07 15:45:00|4504|4502|4498|4496|4504|4502|4497|4496|6216
1736265000000|2025-01-07 15:50:00|4499|4497|4495|4494|4501|4499|4495|4494|7064
1736265300000|2025-01-07 15:55:00|4496|4495|4503|4501|4503|4502|4496|4495|7107
1736265600000|2025-01-07 16:00:00|4502|4502|4502|4501|4504|4503|4500|4499|7328
1736265900000|2025-01-07 16:05:00|4503|4502|4499|4498|4503|4502|4498|4496|9412
1736266200000|2025-01-07 16:10:00|4498|4497|4493|4492|4498|4497|4492|4491|18298
1736266500000|2025-01-07 16:15:00|4494|4493|4492|4491|4495|4494|4490|4489|15505
1736266800000|2025-01-07 16:20:00|4493|4492|4492|4491|4494|4493|4491|4489|15000
1736267100000|2025-01-07 16:25:00|4493|4492|4496|4494|4496|4494|4492|4491|14568
1736323200000|2025-01-08 08:00:00|4493|4489|4492|4490|4502|4499|4487|4485|14816
1736323500000|2025-01-08 08:05:00|4493|4491|4494|4493|4498|4496|4492|4490|7853
1736323800000|2025-01-08 08:10:00|4492|4491|4484|4482|4495|4493|4483|4481|6918
1736324100000|2025-01-08 08:15:00|4485|4483|4493|4492|4493|4492|4482|4481|5721
1736324400000|2025-01-08 08:20:00|4494|4493|4491|4490|4496|4494|4490|4488|4690
1736324700000|2025-01-08 08:25:00|4493|4491|4494|4493|4495|4494|4492|4491|6904
1736325000000|2025-01-08 08:30:00|4495|4494|4494|4493|4499|4498|4494|4492|13519
1736325300000|2025-01-08 08:35:00|4496|4494|4505|4504|4505|4504|4495|4494|6968
1736325600000|2025-01-08 08:40:00|4504|4503|4501|4499|4505|4503|4498|4497|5838
1736325900000|2025-01-08 08:45:00|4502|4500|4505|4503|4505|4504|4498|4497|4832
1736326200000|2025-01-08 08:50:00|4504|4504|4498|4497|4506|4505|4498|4497|6799
1736326500000|2025-01-08 08:55:00|4497|4496|4495|4493|4497|4496|4493|4492|3151
1736326800000|2025-01-08 09:00:00|4496|4494|4498|4496|4499|4498|4496|4494|4713
1736327100000|2025-01-08 09:05:00|4499|4497|4497|4496|4500|4498|4497|4496|3508
1736327400000|2025-01-08 09:10:00|4498|4497|4494|4493|4500|4498|4494|4492|3500
1736327700000|2025-01-08 09:15:00|4493|4492|4492|4491|4494|4493|4491|4490|3563
1736328000000|2025-01-08 09:20:00|4491|4490|4491|4490|4491|4490|4490|4489|3719
1736328300000|2025-01-08 09:25:00|4492|4491|4490|4488|4493|4492|4490|4488|9997
1736328600000|2025-01-08 09:30:00|4491|4489|4490|4489|4491|4490|4489|4488|2823
1736328900000|2025-01-08 09:35:00|4489|4488|4487|4486|4490|4489|4487|4486|1229
1736329200000|2025-01-08 09:40:00|4486|4485|4484|4483|4487|4486|4483|4482|2968
1736329500000|2025-01-08 09:45:00|4485|4484|4486|4484|4486|4485|4484|4483|1823
1736329800000|2025-01-08 09:50:00|4487|4485|4486|4485|4488|4487|4486|4484|2395
1736330100000|2025-01-08 09:55:00|4487|4486|4488|4486|4488|4486|4486|4485|1109
1736330400000|2025-01-08 10:00:00|4489|4487|4492|4491|4492|4491|4489|4487|2320
1736330700000|2025-01-08 10:05:00|4493|4492|4495|4493|4497|4495|4492|4491|3480
1736331000000|2025-01-08 10:10:00|4494|4494|4494|4493|4496|4495|4494|4493|1266
1736331300000|2025-01-08 10:15:00|4495|4494|4493|4492|4495|4494|4493|4492|6899
1736331600000|2025-01-08 10:20:00|4494|4493|4493|4491|4494|4493|4492|4491|3366
1736331900000|2025-01-08 10:25:00|4491|4490|4489|4487|4491|4490|4489|4487|2321
1736332200000|2025-01-08 10:30:00|4490|4488|4493|4491|4493|4491|4490|4488|2670
1736332500000|2025-01-08 10:35:00|4492|4492|4492|4491|4492|4492|4491|4490|1378
1736332800000|2025-01-08 10:40:00|4490|4489|4494|4493|4494|4493|4490|4489|2492
1736333100000|2025-01-08 10:45:00|4493|4492|4493|4492|4494|4493|4492|4491|2198
1736333400000|2025-01-08 10:50:00|4492|4491|4491|4489|4492|4491|4490|4489|872
1736333700000|2025-01-08 10:55:00|4490|4490|4490|4489|4491|4490|4489|4488|826
1736334000000|2025-01-08 11:00:00|4489|4488|4492|4491|4492|4491|4489|4488|1846
1736334300000|2025-01-08 11:05:00|4493|4490|4498|4496|4498|4497|4492|4490|7676
1736334600000|2025-01-08 11:10:00|4497|4495|4493|4492|4497|4495|4492|4491|3205
1736334900000|2025-01-08 11:15:00|4494|4493|4495|4494|4496|4494|4491|4490|4458
1736335200000|2025-01-08 11:20:00|4496|4495|4498|4496|4498|4497|4494|4493|9453
1736335500000|2025-01-08 11:25:00|4499|4497|4496|4495|4500|4498|4495|4494|2712
1736335800000|2025-01-08 11:30:00|4495|4494|4495|4494|4498|4497|4494|4492|10957
1736336100000|2025-01-08 11:35:00|4496|4495|4486|4485|4496|4495|4486|4485|8378
1736336400000|2025-01-08 11:40:00|4487|4486|4479|4478|4490|4489|4478|4477|5927
1736336700000|2025-01-08 11:45:00|4480|4479|4485|4483|4485|4483|4479|4478|3092
1736337000000|2025-01-08 11:50:00|4486|4484|4486|4485|4487|4486|4483|4482|5436
1736337300000|2025-01-08 11:55:00|4487|4486|4490|4488|4490|4489|4486|4485|4208
1736337600000|2025-01-08 12:00:00|4489|4489|4488|4486|4490|4489|4487|4486|2281
1736337900000|2025-01-08 12:05:00|4487|4487|4487|4486|4487|4487|4485|4484|5941
1736338200000|2025-01-08 12:10:00|4486|4485|4483|4482|4488|4487|4483|4482|5148
1736338500000|2025-01-08 12:15:00|4484|4483|4484|4483|4487|4486|4483|4482|6174
1736338800000|2025-01-08 12:20:00|4485|4484|4491|4489|4492|4490|4485|4484|20345
1736339100000|2025-01-08 12:25:00|4493|4490|4496|4495|4497|4495|4493|4490|6677
1736339400000|2025-01-08 12:30:00|4495|4494|4497|4495|4497|4496|4492|4491|4416
1736339700000|2025-01-08 12:35:00|4496|4496|4497|4496|4497|4496|4495|4493|2264
1736340000000|2025-01-08 12:40:00|4496|4495|4495|4493|4497|4496|4494|4493|7422
1736340300000|2025-01-08 12:45:00|4494|4492|4494|4493|4494|4493|4492|4491|2035
1736340600000|2025-01-08 12:50:00|4493|4492|4492|4491|4493|4493|4492|4491|1260
1736340900000|2025-01-08 12:55:00|4491|4490|4491|4489|4492|4491|4490|4488|3545
1736341200000|2025-01-08 13:00:00|4490|4490|4490|4489|4491|4490|4489|4488|3316
1736341500000|2025-01-08 13:05:00|4491|4490|4491|4490|4493|4492|4489|4488|5194
1736341800000|2025-01-08 13:10:00|4492|4489|4490|4488|4492|4490|4489|4488|1004
1736342100000|2025-01-08 13:15:00|4489|4489|4487|4486|4490|4489|4486|4485|6135
1736342400000|2025-01-08 13:20:00|4488|4487|4492|4491|4492|4491|4488|4487|4129
1736342700000|2025-01-08 13:25:00|4493|4492|4492|4490|4494|4493|4491|4490|1840
1736343000000|2025-01-08 13:30:00|4493|4491|4496|4495|4498|4497|4493|4491|4242
1736343300000|2025-01-08 13:35:00|4497|4496|4494|4492|4498|4497|4493|4492|9373
1736343600000|2025-01-08 13:40:00|4493|4494|4494|4493|4497|4496|4493|4493|5581
1736343900000|2025-01-08 13:45:00|4495|4494|4498|4497|4501|4500|4495|4493|6840
1736344200000|2025-01-08 13:50:00|4499|4498|4501|4500|4501|4500|4499|4497|7942
1736344500000|2025-01-08 13:55:00|4500|4499|4502|4501|4502|4501|4499|4498|5671
1736344800000|2025-01-08 14:00:00|4501|4500|4503|4502|4503|4502|4500|4499|5419
1736345100000|2025-01-08 14:05:00|4504|4503|4504|4503|4507|4506|4504|4503|2523
1736345400000|2025-01-08 14:10:00|4505|4502|4501|4500|4505|4502|4501|4500|2444
1736345700000|2025-01-08 14:15:00|4502|4501|4499|4497|4504|4503|4497|4496|4172
1736346000000|2025-01-08 14:20:00|4498|4498|4502|4500|4502|4500|4498|4497|1821
1736346300000|2025-01-08 14:25:00|4501|4499|4506|4505|4506|4505|4501|4499|3455
1736346600000|2025-01-08 14:30:00|4505|4504|4496|4495|4506|4504|4495|4494|18181
1736346900000|2025-01-08 14:35:00|4495|4494|4494|4493|4495|4494|4491|4490|6587
1736347200000|2025-01-08 14:40:00|4493|4492|4484|4483|4493|4492|4484|4483|5360
1736347500000|2025-01-08 14:45:00|4483|4482|4492|4491|4493|4491|4481|4480|14432
1736347800000|2025-01-08 14:50:00|4491|4490|4493|4492|4496|4495|4490|4488|10225
1736348100000|2025-01-08 14:55:00|4494|4493|4491|4490|4495|4494|4491|4490|9149
1736348400000|2025-01-08 15:00:00|4492|4491|4498|4496|4498|4497|4492|4490|6635
1736348700000|2025-01-08 15:05:00|4497|4498|4502|4501|4502|4501|4497|4497|4486
1736349000000|2025-01-08 15:10:00|4503|4502|4504|4502|4507|4506|4502|4501|7532
1736349300000|2025-01-08 15:15:00|4505|4503|4505|4504|4506|4504|4502|4501|5194
1736349600000|2025-01-08 15:20:00|4504|4503|4506|4505|4508|4506|4504|4503|8507
1736349900000|2025-01-08 15:25:00|4505|4504|4504|4502|4506|4505|4502|4501|4437
1736350200000|2025-01-08 15:30:00|4503|4503|4499|4498|4504|4503|4499|4498|7943
1736350500000|2025-01-08 15:35:00|4498|4497|4502|4500|4503|4501|4498|4496|10089
1736350800000|2025-01-08 15:40:00|4503|4501|4505|4504|4505|4504|4502|4500|2819
1736351100000|2025-01-08 15:45:00|4506|4505|4507|4506|4508|4507|4505|4504|2014
1736351400000|2025-01-08 15:50:00|4508|4507|4507|4505|4508|4507|4506|4505|5506
1736351700000|2025-01-08 15:55:00|4506|4506|4509|4508|4509|4508|4503|4502|12327
1736352000000|2025-01-08 16:00:00|4510|4509|4514|4513|4517|4516|4510|4509|9534
1736352300000|2025-01-08 16:05:00|4513|4512|4515|4514|4516|4515|4512|4511|5632
1736352600000|2025-01-08 16:10:00|4516|4515|4518|4517|4519|4518|4515|4514|5970
1736352900000|2025-01-08 16:15:00|4517|4516|4522|4521|4522|4521|4516|4515|10430
1736353200000|2025-01-08 16:20:00|4523|4522|4525|4524|4526|4525|4523|4522|13486
1736353500000|2025-01-08 16:25:00|4524|4523|4526|4524|4527|4526|4523|4522|14454
1736409600000|2025-01-09 08:00:00|4593|4588|4595|4593|4595|4593|4582|4578|60380
1736409900000|2025-01-09 08:05:00|4594|4592|4595|4593|4597|4596|4588|4585|11675
1736410200000|2025-01-09 08:10:00|4592|4591|4583|4582|4592|4591|4580|4578|7748
1736410500000|2025-01-09 08:15:00|4585|4583|4583|4581|4586|4585|4582|4580|3262
1736410800000|2025-01-09 08:20:00|4582|4579|4584|4582|4584|4583|4578|4577|27277
1736411100000|2025-01-09 08:25:00|4583|4583|4584|4583|4584|4583|4581|4580|2133
1736411400000|2025-01-09 08:30:00|4585|4584|4586|4585|4586|4585|4583|4581|6991
1736411700000|2025-01-09 08:35:00|4585|4584|4586|4584|4590|4589|4585|4584|20184
1736412000000|2025-01-09 08:40:00|4587|4585|4590|4589|4591|4590|4585|4583|3653
1736412300000|2025-01-09 08:45:00|4589|4588|4585|4584|4589|4589|4585|4584|3403
1736412600000|2025-01-09 08:50:00|4584|4583|4583|4582|4586|4585|4581|4580|4338
1736412900000|2025-01-09 08:55:00|4582|4581|4583|4581|4583|4581|4579|4578|27607
1736413200000|2025-01-09 09:00:00|4582|4582|4586|4584|4587|4585|4580|4578|7502
1736413500000|2025-01-09 09:05:00|4587|4585|4586|4584|4587|4586|4583|4582|4240
1736413800000|2025-01-09 09:10:00|4587|4585|4591|4590|4591|4590|4585|4584|3390
1736414100000|2025-01-09 09:15:00|4592|4591|4592|4590|4592|4591|4591|4589|2710
1736414400000|2025-01-09 09:20:00|4591|4589|4586|4584|4591|4589|4585|4584|3599
1736414700000|2025-01-09 09:25:00|4585|4583|4579|4578|4585|4583|4579|4578|3027
1736415000000|2025-01-09 09:30:00|4578|4577|4577|4576|4580|4578|4575|4574|3477
1736415300000|2025-01-09 09:35:00|4576|4575|4574|4572|4576|4576|4573|4572|5063
1736415600000|2025-01-09 09:40:00|4573|4571|4574|4572|4574|4573|4571|4570|4554
1736415900000|2025-01-09 09:45:00|4573|4573|4571|4570|4574|4573|4571|4569|1743
1736416200000|2025-01-09 09:50:00|4572|4571|4567|4566|4572|4571|4567|4566|4174
1736416500000|2025-01-09 09:55:00|4566|4565|4568|4567|4568|4567|4566|4565|2355
1736416800000|2025-01-09 10:00:00|4569|4568|4573|4571|4574|4573|4569|4568|2424
1736417100000|2025-01-09 10:05:00|4574|4572|4574|4573|4576|4575|4574|4571|4418
1736417400000|2025-01-09 10:10:00|4575|4572|4576|4575|4576|4575|4573|4571|2568
1736417700000|2025-01-09 10:15:00|4577|4576|4578|4577|4580|4579|4577|4576|3890
1736418000000|2025-01-09 10:20:00|4579|4578|4579|4578|4580|4579|4578|4576|2463
1736418300000|2025-01-09 10:25:00|4580|4579|4577|4576|4581|4580|4576|4575|5871
1736418600000|2025-01-09 10:30:00|4578|4577|4584|4582|4584|4582|4578|4577|3241
1736418900000|2025-01-09 10:35:00|4583|4581|4583|4581|4584|4583|4582|4581|4458
1736419200000|2025-01-09 10:40:00|4584|4582|4585|4584|4587|4586|4583|4581|9361
1736419500000|2025-01-09 10:45:00|4586|4585|4586|4585|4586|4585|4585|4583|3489
1736419800000|2025-01-09 10:50:00|4587|4586|4589|4588|4589|4588|4587|4585|2940
1736420100000|2025-01-09 10:55:00|4590|4589|4586|4585|4590|4589|4586|4584|3608
1736420400000|2025-01-09 11:00:00|4585|4584|4589|4587|4591|4590|4583|4582|3631
1736420700000|2025-01-09 11:05:00|4588|4588|4587|4586|4589|4588|4585|4584|2991
1736421000000|2025-01-09 11:10:00|4589|4588|4590|4588|4591|4590|4589|4588|3784
1736421300000|2025-01-09 11:15:00|4589|4589|4587|4586|4590|4589|4587|4586|4426
1736421600000|2025-01-09 11:20:00|4586|4585|4586|4584|4587|4585|4585|4584|2168
1736421900000|2025-01-09 11:25:00|4585|4583|4582|4581|4585|4583|4581|4580|3516
1736422200000|2025-01-09 11:30:00|4583|4582|4581|4580|4583|4582|4581|4579|17955
1736422500000|2025-01-09 11:35:00|4580|4579|4580|4579|4581|4579|4576|4574|1919
1736422800000|2025-01-09 11:40:00|4581|4580|4582|4580|4586|4585|4578|4577|7901
1736423100000|2025-01-09 11:45:00|4583|4581|4584|4583|4584|4583|4583|4580|3416
1736423400000|2025-01-09 11:50:00|4586|4585|4583|4581|4586|4585|4583|4581|5718
1736423700000|2025-01-09 11:55:00|4584|4583|4585|4583|4586|4584|4584|4582|1782
1736424000000|2025-01-09 12:00:00|4586|4584|4589|4587|4589|4588|4586|4584|938
1736424300000|2025-01-09 12:05:00|4588|4588|4586|4585|4588|4588|4585|4584|2654
1736424600000|2025-01-09 12:10:00|4585|4584|4586|4585|4587|4586|4585|4584|1624
1736424900000|2025-01-09 12:15:00|4585|4584|4583|4581|4585|4585|4582|4581|1508
1736425200000|2025-01-09 12:20:00|4584|4582|4579|4578|4584|4583|4579|4578|3124
1736425500000|2025-01-09 12:25:00|4580|4579|4580|4579|4583|4582|4579|4578|2175
1736425800000|2025-01-09 12:30:00|4581|4580|4581|4580|4581|4580|4579|4578|1194
1736426100000|2025-01-09 12:35:00|4580|4579|4578|4577|4580|4579|4577|4575|3128
1736426400000|2025-01-09 12:40:00|4579|4578|4580|4579|4582|4581|4579|4577|2713
1736426700000|2025-01-09 12:45:00|4579|4578|4581|4580|4581|4580|4579|4578|2767
1736427000000|2025-01-09 12:50:00|4582|4581|4581|4580|4582|4581|4581|4580|1115
1736427300000|2025-01-09 12:55:00|4582|4581|4583|4582|4584|4583|4581|4580|5554
1736427600000|2025-01-09 13:00:00|4584|4583|4587|4586|4587|4586|4583|4582|3750
1736427900000|2025-01-09 13:05:00|4586|4585|4587|4585|4587|4586|4585|4583|20528
1736428200000|2025-01-09 13:10:00|4586|4586|4586|4584|4587|4586|4585|4584|2187
1736428500000|2025-01-09 13:15:00|4587|4585|4587|4586|4591|4590|4587|4585|331074
1736428800000|2025-01-09 13:20:00|4588|4587|4585|4583|4588|4587|4583|4582|4732
1736429100000|2025-01-09 13:25:00|4584|4582|4583|4582|4585|4584|4582|4581|734
1736429400000|2025-01-09 13:30:00|4582|4581|4582|4581|4584|4583|4582|4581|1383
1736429700000|2025-01-09 13:35:00|4583|4582|4583|4582|4583|4582|4583|4582|1376
1736430000000|2025-01-09 13:40:00|4582|4581|4581|4580|4582|4581|4581|4580|568
1736430300000|2025-01-09 13:45:00|4582|4581|4581|4580|4582|4581|4581|4580|3030
1736430600000|2025-01-09 13:50:00|4582|4581|4582|4581|4582|4581|4582|4580|6844
1736430900000|2025-01-09 13:55:00|4583|4582|4583|4582|4583|4582|4582|4581|1567
1736431200000|2025-01-09 14:00:00|4585|4584|4583|4581|4585|4584|4581|4580|8804
1736431500000|2025-01-09 14:05:00|4582|4582|4583|4582|4588|4586|4582|4581|5221
1736431800000|2025-01-09 14:10:00|4582|4581|4579|4578|4584|4582|4579|4578|1862
1736432100000|2025-01-09 14:15:00|4580|4579|4579|4577|4580|4579|4577|4576|2882
1736432400000|2025-01-09 14:20:00|4580|4578|4580|4579|4580|4579|4579|4577|2660
1736432700000|2025-01-09 14:25:00|4579|4578|4582|4580|4582|4581|4578|4577|2867
1736433000000|2025-01-09 14:30:00|4583|4581|4581|4580|4583|4582|4581|4580|19249
1736433300000|2025-01-09 14:35:00|4579|4578|4579|4578|4580|4579|4576|4574|4963
1736433600000|2025-01-09 14:40:00|4580|4579|4580|4578|4580|4579|4578|4576|1926
1736433900000|2025-01-09 14:45:00|4579|4579|4579|4578|4581|4579|4578|4577|2079
1736434200000|2025-01-09 14:50:00|4580|4579|4577|4576|4580|4579|4577|4576|2317
1736434500000|2025-01-09 14:55:00|4578|4577|4578|4577|4580|4578|4577|4576|5222
1736434800000|2025-01-09 15:00:00|4577|4576|4581|4579|4581|4579|4576|4574|3802
1736435100000|2025-01-09 15:05:00|4582|4580|4582|4581|4583|4582|4581|4580|2234
1736435400000|2025-01-09 15:10:00|4583|4582|4586|4585|4587|4586|4583|4582|2651
1736435700000|2025-01-09 15:15:00|4587|4586|4588|4587|4588|4587|4585|4583|5603
1736436000000|2025-01-09 15:20:00|4589|4588|4588|4586|4590|4589|4586|4585|3176
1736436300000|2025-01-09 15:25:00|4587|4587|4585|4584|4588|4587|4585|4584|3390
1736436600000|2025-01-09 15:30:00|4584|4583|4588|4587|4589|4587|4584|4583|13322
1736436900000|2025-01-09 15:35:00|4587|4586|4587|4585|4588|4587|4586|4585|2985
1736437200000|2025-01-09 15:40:00|4586|4586|4590|4589|4590|4589|4586|4586|5977
1736437500000|2025-01-09 15:45:00|4589|4588|4588|4587|4592|4591|4587|4586|7650
1736437800000|2025-01-09 15:50:00|4589|4588|4590|4589|4590|4589|4589|4588|8146
1736438100000|2025-01-09 15:55:00|4591|4590|4592|4591|4593|4591|4589|4588|5108
1736438400000|2025-01-09 16:00:00|4593|4590|4592|4590|4593|4591|4590|4589|10994
1736438700000|2025-01-09 16:05:00|4591|4591|4593|4592|4593|4592|4591|4590|2613
1736439000000|2025-01-09 16:10:00|4594|4593|4596|4595|4596|4595|4593|4592|1241
1736439300000|2025-01-09 16:15:00|4597|4596|4592|4591|4597|4596|4592|4591|5836
1736439600000|2025-01-09 16:20:00|4593|4592|4593|4592|4595|4594|4591|4590|10490
1736439900000|2025-01-09 16:25:00|4592|4591|4590|4589|4594|4593|4590|4589|9949
1736496000000|2025-01-10 08:00:00|4592|4587|4578|4576|4596|4592|4577|4575|6927
1736496300000|2025-01-10 08:05:00|4579|4577|4573|4572|4579|4577|4570|4569|17089
1736496600000|2025-01-10 08:10:00|4574|4571|4575|4573|4579|4577|4571|4569|2345
1736496900000|2025-01-10 08:15:00|4576|4574|4578|4577|4579|4577|4576|4574|1362
1736497200000|2025-01-10 08:20:00|4577|4576|4576|4575|4580|4578|4575|4574|1433
1736497500000|2025-01-10 08:25:00|4577|4576|4574|4572|4579|4578|4572|4571|1585
1736497800000|2025-01-10 08:30:00|4573|4571|4574|4573|4574|4573|4571|4570|1797
1736498100000|2025-01-10 08:35:00|4575|4571|4573|4572|4575|4573|4571|4570|5338
1736498400000|2025-01-10 08:40:00|4574|4573|4572|4570|4574|4573|4571|4570|1493
1736498700000|2025-01-10 08:45:00|4571|4568|4569|4567|4572|4569|4567|4565|1090
1736499000000|2025-01-10 08:50:00|4570|4568|4571|4570|4571|4570|4570|4568|1064
1736499300000|2025-01-10 08:55:00|4572|4571|4572|4571|4575|4573|4572|4571|3050
1736499600000|2025-01-10 09:00:00|4573|4572|4569|4568|4574|4573|4569|4567|2635
1736499900000|2025-01-10 09:05:00|4570|4569|4564|4563|4571|4569|4564|4562|3378
1736500200000|2025-01-10 09:10:00|4563|4562|4562|4560|4563|4562|4560|4559|5219
1736500500000|2025-01-10 09:15:00|4561|4561|4559|4558|4561|4561|4559|4558|3304
1736500800000|2025-01-10 09:20:00|4560|4559|4559|4557|4561|4560|4557|4555|5021
1736501100000|2025-01-10 09:25:00|4558|4558|4557|4555|4559|4558|4557|4555|4520
1736501400000|2025-01-10 09:30:00|4556|4553|4553|4551|4557|4556|4553|4551|3945
1736501700000|2025-01-10 09:35:00|4554|4552|4549|4547|4554|4553|4549|4547|3860
1736502000000|2025-01-10 09:40:00|4548|4546|4542|4540|4549|4547|4541|4539|3178
1736502300000|2025-01-10 09:45:00|4543|4541|4543|4541|4544|4542|4540|4539|6010
1736502600000|2025-01-10 09:50:00|4542|4540|4538|4536|4542|4541|4535|4534|5716
1736502900000|2025-01-10 09:55:00|4537|4537|4541|4539|4541|4539|4537|4536|4395
1736503200000|2025-01-10 10:00:00|4542|4540|4548|4547|4548|4547|4542|4540|5861
1736503500000|2025-01-10 10:05:00|4549|4548|4548|4547|4551|4550|4546|4544|3173
1736503800000|2025-01-10 10:10:00|4547|4546|4546|4544|4550|4549|4546|4544|3327
1736504100000|2025-01-10 10:15:00|4545|4543|4546|4545|4547|4545|4545|4543|2538
1736504400000|2025-01-10 10:20:00|4547|4544|4549|4548|4550|4549|4546|4544|3594
1736504700000|2025-01-10 10:25:00|4550|4549|4547|4545|4551|4550|4547|4545|3230
1736505000000|2025-01-10 10:30:00|4548|4546|4544|4542|4548|4546|4544|4542|4213
1736505300000|2025-01-10 10:35:00|4543|4543|4546|4544|4547|4545|4543|4543|6141
1736505600000|2025-01-10 10:40:00|4545|4543|4547|4546|4547|4546|4544|4543|4752
1736505900000|2025-01-10 10:45:00|4548|4545|4547|4546|4548|4546|4546|4545|285
1736506200000|2025-01-10 10:50:00|4546|4545|4543|4542|4547|4545|4543|4542|2009
1736506500000|2025-01-10 10:55:00|4542|4540|4541|4540|4542|4541|4541|4539|45269
1736506800000|2025-01-10 11:00:00|4543|4541|4542|4541|4543|4542|4541|4540|9363
1736507100000|2025-01-10 11:05:00|4541|4540|4547|4545|4547|4545|4539|4538|15300
1736507400000|2025-01-10 11:10:00|4548|4546|4547|4545|4549|4548|4547|4545|3662
1736507700000|2025-01-10 11:15:00|4548|4546|4550|4549|4550|4549|4547|4546|3507
1736508000000|2025-01-10 11:20:00|4551|4550|4552|4551|4554|4552|4551|4550|2854
1736508300000|2025-01-10 11:25:00|4551|4550|4553|4551|4553|4551|4551|4550|1925
1736508600000|2025-01-10 11:30:00|4552|4550|4550|4549|4552|4551|4550|4549|3112
1736508900000|2025-01-10 11:35:00|4548|4547|4544|4543|4549|4547|4543|4542|2082
1736509200000|2025-01-10 11:40:00|4545|4544|4546|4544|4546|4545|4543|4542|770
1736509500000|2025-01-10 11:45:00|4545|4545|4545|4544|4547|4546|4545|4544|1655
1736509800000|2025-01-10 11:50:00|4544|4543|4544|4542|4545|4544|4544|4542|2712
1736510100000|2025-01-10 11:55:00|4543|4543|4543|4542|4544|4543|4542|4541|1145
1736510400000|2025-01-10 12:00:00|4544|4543|4551|4550|4551|4550|4544|4543|2738
1736510700000|2025-01-10 12:05:00|4550|4548|4548|4546|4551|4550|4548|4546|1597
1736511000000|2025-01-10 12:10:00|4549|4547|4547|4546|4550|4549|4547|4545|1300
1736511300000|2025-01-10 12:15:00|4548|4547|4548|4546|4550|4549|4547|4545|4140
1736511600000|2025-01-10 12:20:00|4549|4547|4547|4546|4552|4551|4547|4546|1970
1736511900000|2025-01-10 12:25:00|4546|4545|4546|4544|4549|4547|4546|4544|1032
1736512200000|2025-01-10 12:30:00|4545|4545|4547|4545|4549|4547|4545|4545|818
1736512500000|2025-01-10 12:35:00|4546|4546|4548|4547|4548|4547|4544|4543|1893
1736512800000|2025-01-10 12:40:00|4549|4548|4547|4545|4550|4549|4547|4545|1055
1736513100000|2025-01-10 12:45:00|4546|4546|4543|4541|4546|4546|4543|4541|1944
1736513400000|2025-01-10 12:50:00|4544|4543|4545|4543|4545|4544|4543|4542|1611
1736513700000|2025-01-10 12:55:00|4546|4545|4545|4544|4547|4546|4543|4542|5220
1736514000000|2025-01-10 13:00:00|4544|4543|4542|4541|4544|4543|4542|4541|546
1736514300000|2025-01-10 13:05:00|4543|4542|4539|4538|4543|4542|4539|4537|3065
1736514600000|2025-01-10 13:10:00|4538|4537|4539|4538|4539|4538|4537|4535|1935
1736514900000|2025-01-10 13:15:00|4540|4539|4539|4538|4542|4541|4538|4537|3000
1736515200000|2025-01-10 13:20:00|4540|4539|4544|4543|4545|4543|4540|4539|23654
1736515500000|2025-01-10 13:25:00|4545|4544|4549|4546|4549|4547|4544|4543|2744
1736515800000|2025-01-10 13:30:00|4548|4539|4550|4548|4555|4554|4536|4516|5490
1736516100000|2025-01-10 13:35:00|4549|4547|4546|4545|4550|4548|4544|4543|5385
1736516400000|2025-01-10 13:40:00|4545|4544|4551|4549|4551|4550|4545|4544|3501
1736516700000|2025-01-10 13:45:00|4550|4548|4538|4536|4550|4548|4538|4536|1999
1736517000000|2025-01-10 13:50:00|4537|4537|4537|4535|4538|4537|4534|4533|3323
1736517300000|2025-01-10 13:55:00|4536|4536|4536|4534|4537|4536|4534|4533|3233
1736517600000|2025-01-10 14:00:00|4535|4535|4542|4540|4542|4541|4535|4534|1449
1736517900000|2025-01-10 14:05:00|4543|4541|4543|4541|4545|4544|4541|4540|3146
1736518200000|2025-01-10 14:10:00|4544|4542|4541|4540|4545|4544|4541|4539|2623
1736518500000|2025-01-10 14:15:00|4540|4539|4539|4537|4542|4540|4539|4537|4562
1736518800000|2025-01-10 14:20:00|4538|4536|4536|4535|4538|4537|4536|4534|1579
1736519100000|2025-01-10 14:25:00|4535|4534|4543|4542|4543|4542|4535|4533|4156
1736519400000|2025-01-10 14:30:00|4538|4541|4547|4545|4550|4548|4537|4536|9256
1736519700000|2025-01-10 14:35:00|4548|4546|4543|4541|4549|4548|4542|4540|5345
1736520000000|2025-01-10 14:40:00|4545|4542|4545|4543|4548|4547|4544|4542|3920
1736520300000|2025-01-10 14:45:00|4546|4544|4540|4539|4548|4547|4540|4539|6557
1736520600000|2025-01-10 14:50:00|4539|4538|4538|4537|4542|4540|4535|4534|31892
1736520900000|2025-01-10 14:55:00|4539|4538|4535|4534|4540|4539|4535|4533|8959
1736521200000|2025-01-10 15:00:00|4537|4535|4532|4531|4537|4535|4525|4524|12146
1736521500000|2025-01-10 15:05:00|4531|4530|4536|4534|4536|4535|4530|4529|76241
1736521800000|2025-01-10 15:10:00|4534|4535|4532|4530|4537|4536|4531|4529|3609
1736522100000|2025-01-10 15:15:00|4531|4529|4527|4526|4532|4530|4527|4526|4976
1736522400000|2025-01-10 15:20:00|4528|4528|4527|4526|4530|4529|4525|4524|3771
1736522700000|2025-01-10 15:25:00|4526|4525|4522|4521|4526|4525|4522|4520|4016
1736523000000|2025-01-10 15:30:00|4523|4522|4525|4523|4527|4526|4520|4519|6198
1736523300000|2025-01-10 15:35:00|4524|4522|4523|4521|4525|4524|4522|4521|7080
1736523600000|2025-01-10 15:40:00|4522|4520|4520|4519|4522|4520|4517|4515|5726
1736523900000|2025-01-10 15:45:00|4521|4520|4521|4520|4521|4520|4519|4518|3483
1736524200000|2025-01-10 15:50:00|4522|4521|4528|4527|4529|4528|4521|4520|17630
1736524500000|2025-01-10 15:55:00|4529|4528|4536|4534|4536|4534|4529|4528|10382
1736524800000|2025-01-10 16:00:00|4535|4535|4539|4538|4539|4538|4535|4534|21112
1736525100000|2025-01-10 16:05:00|4540|4539|4539|4538|4541|4540|4537|4536|18736
1736525400000|2025-01-10 16:10:00|4540|4539|4541|4540|4541|4540|4537|4536|40877
1736525700000|2025-01-10 16:15:00|4540|4539|4539|4538|4541|4540|4539|4538|12079
1736526000000|2025-01-10 16:20:00|4540|4537|4538|4537|4541|4540|4538|4536|10271
1736526300000|2025-01-10 16:25:00|4539|4538|4538|4537|4540|4539|4533|4532|15109
1736755200000|2025-01-13 08:00:00|4506|4504|4496|4494|4514|4511|4490|4488|11112
1736755500000|2025-01-13 08:05:00|4495|4493|4503|4501|4508|4507|4494|4492|7005
1736755800000|2025-01-13 08:10:00|4502|4503|4511|4510|4515|4513|4502|4503|2054
1736756100000|2025-01-13 08:15:00|4512|4511|4516|4515|4517|4516|4508|4506|6375
1736756400000|2025-01-13 08:20:00|4518|4517|4515|4514|4518|4517|4513|4511|3317
1736756700000|2025-01-13 08:25:00|4514|4513|4514|4512|4518|4516|4513|4512|3833
1736757000000|2025-01-13 08:30:00|4513|4513|4518|4516|4520|4519|4513|4513|4093
1736757300000|2025-01-13 08:35:00|4517|4517|4518|4516|4519|4518|4516|4514|2620
1736757600000|2025-01-13 08:40:00|4519|4517|4521|4519|4521|4520|4516|4514|5247
1736757900000|2025-01-13 08:45:00|4522|4520|4520|4518|4523|4522|4520|4518|2664
1736758200000|2025-01-13 08:50:00|4521|4519|4529|4527|4529|4528|4520|4519|1736
1736758500000|2025-01-13 08:55:00|4531|4528|4527|4526|4532|4530|4526|4524|5542
1736758800000|2025-01-13 09:00:00|4526|4525|4522|4520|4526|4526|4521|4519|1473
1736759100000|2025-01-13 09:05:00|4521|4519|4519|4517|4521|4520|4517|4515|2633
1736759400000|2025-01-13 09:10:00|4518|4516|4523|4521|4523|4522|4517|4516|1706
1736759700000|2025-01-13 09:15:00|4522|4522|4521|4519|4523|4522|4518|4517|1573
1736760000000|2025-01-13 09:20:00|4520|4518|4522|4520|4522|4521|4520|4518|4955
1736760300000|2025-01-13 09:25:00|4523|4521|4524|4522|4526|4525|4522|4520|2447
1736760600000|2025-01-13 09:30:00|4523|4521|4527|4526|4527|4526|4523|4521|2150
1736760900000|2025-01-13 09:35:00|4526|4525|4527|4526|4528|4527|4526|4524|2685
1736761200000|2025-01-13 09:40:00|4528|4525|4521|4520|4529|4528|4521|4519|4103
1736761500000|2025-01-13 09:45:00|4522|4521|4526|4525|4527|4526|4519|4518|6518
1736761800000|2025-01-13 09:50:00|4527|4526|4526|4525|4527|4526|4524|4523|1412
1736762100000|2025-01-13 09:55:00|4528|4524|4523|4522|4529|4528|4522|4521|1746
1736762400000|2025-01-13 10:00:00|4522|4521|4524|4522|4524|4523|4521|4520|705
1736762700000|2025-01-13 10:05:00|4523|4520|4522|4521|4524|4523|4521|4520|1637
1736763000000|2025-01-13 10:10:00|4523|4520|4523|4522|4524|4523|4523|4520|878
1736763300000|2025-01-13 10:15:00|4524|4523|4523|4522|4524|4523|4522|4520|1188
1736763600000|2025-01-13 10:20:00|4524|4523|4525|4524|4525|4524|4524|4523|1485
1736763900000|2025-01-13 10:25:00|4526|4523|4528|4527|4529|4528|4526|4523|2522
1736764200000|2025-01-13 10:30:00|4529|4528|4530|4529|4532|4531|4529|4528|2088
1736764500000|2025-01-13 10:35:00|4531|4530|4531|4530|4532|4531|4529|4528|2116
1736764800000|2025-01-13 10:40:00|4532|4531|4534|4533|4534|4533|4532|4531|2603
1736765100000|2025-01-13 10:45:00|4535|4534|4535|4534|4536|4535|4534|4533|1780
1736765400000|2025-01-13 10:50:00|4534|4533|4532|4530|4536|4535|4532|4530|1470
1736765700000|2025-01-13 10:55:00|4531|4529|4531|4530|4532|4531|4530|4528|2517
1736766000000|2025-01-13 11:00:00|4533|4529|4533|4532|4534|4533|4533|4529|1442
1736766300000|2025-01-13 11:05:00|4534|4533|4532|4531|4534|4533|4532|4531|2559
1736766600000|2025-01-13 11:10:00|4534|4533|4529|4528|4534|4533|4529|4528|2661
1736766900000|2025-01-13 11:15:00|4530|4529|4528|4527|4533|4532|4527|4526|55628
1736767200000|2025-01-13 11:20:00|4529|4528|4524|4523|4529|4528|4524|4523|9720
1736767500000|2025-01-13 11:25:00|4525|4524|4525|4524|4527|4526|4525|4524|3386
1736767800000|2025-01-13 11:30:00|4524|4523|4525|4524|4526|4525|4524|4523|5478
1736768100000|2025-01-13 11:35:00|4526|4525|4526|4525|4527|4526|4526|4525|5821
1736768400000|2025-01-13 11:40:00|4527|4526|4532|4531|4532|4531|4527|4526|3019
1736768700000|2025-01-13 11:45:00|4533|4532|4536|4534|4536|4535|4533|4531|3554
1736769000000|2025-01-13 11:50:00|4535|4535|4535|4534|4536|4535|4534|4532|1872
1736769300000|2025-01-13 11:55:00|4536|4533|4538|4537|4538|4537|4535|4533|2326
1736769600000|2025-01-13 12:00:00|4539|4538|4537|4535|4539|4538|4536|4535|4630
1736769900000|2025-01-13 12:05:00|4536|4534|4537|4536|4537|4536|4533|4532|3774
1736770200000|2025-01-13 12:10:00|4538|4537|4540|4539|4540|4539|4537|4536|4943
1736770500000|2025-01-13 12:15:00|4539|4538|4540|4539|4542|4540|4539|4538|5339
1736770800000|2025-01-13 12:20:00|4541|4540|4542|4540|4543|4542|4540|4539|3923
1736771100000|2025-01-13 12:25:00|4541|4541|4539|4538|4542|4541|4539|4538|3990
1736771400000|2025-01-13 12:30:00|4538|4537|4541|4540|4541|4540|4538|4537|3644
1736771700000|2025-01-13 12:35:00|4540|4539|4539|4537|4543|4542|4539|4537|4473
1736772000000|2025-01-13 12:40:00|4538|4538|4538|4536|4539|4538|4536|4535|3191
1736772300000|2025-01-13 12:45:00|4537|4537|4536|4534|4538|4537|4535|4534|1749
1736772600000|2025-01-13 12:50:00|4535|4533|4533|4532|4535|4533|4533|4531|3848
1736772900000|2025-01-13 12:55:00|4532|4531|4531|4530|4533|4532|4527|4526|8371
1736773200000|2025-01-13 13:00:00|4530|4529|4526|4525|4530|4530|4526|4525|9048
1736773500000|2025-01-13 13:05:00|4527|4524|4524|4522|4528|4527|4522|4521|103004
1736773800000|2025-01-13 13:10:00|4525|4523|4526|4525|4526|4525|4524|4523|50960
1736774100000|2025-01-13 13:15:00|4525|4524|4525|4524|4526|4525|4525|4524|1839
1736774400000|2025-01-13 13:20:00|4526|4525|4530|4529|4531|4530|4526|4524|53234
1736774700000|2025-01-13 13:25:00|4531|4530|4527|4525|4532|4531|4527|4525|1881
1736775000000|2025-01-13 13:30:00|4526|4524|4529|4527|4530|4528|4525|4524|3786
1736775300000|2025-01-13 13:35:00|4528|4528|4532|4531|4534|4533|4528|4528|1638
1736775600000|2025-01-13 13:40:00|4531|4530|4529|4527|4531|4530|4529|4527|7618
1736775900000|2025-01-13 13:45:00|4528|4528|4526|4525|4528|4528|4526|4524|3781
1736776200000|2025-01-13 13:50:00|4525|4524|4522|4521|4525|4524|4522|4521|2130
1736776500000|2025-01-13 13:55:00|4521|4520|4521|4520|4521|4521|4521|4519|3340
1736776800000|2025-01-13 14:00:00|4522|4521|4523|4521|4523|4522|4520|4519|5253
1736777100000|2025-01-13 14:05:00|4522|4522|4521|4520|4525|4524|4521|4519|3109
1736777400000|2025-01-13 14:10:00|4520|4519|4518|4517|4520|4519|4516|4515|974
1736777700000|2025-01-13 14:15:00|4519|4518|4522|4520|4522|4521|4519|4517|3794
1736778000000|2025-01-13 14:20:00|4521|4521|4512|4510|4522|4521|4511|4510|3233
1736778300000|2025-01-13 14:25:00|4511|4511|4516|4514|4516|4514|4511|4510|2512
1736778600000|2025-01-13 14:30:00|4518|4515|4512|4510|4518|4517|4507|4505|7384
1736778900000|2025-01-13 14:35:00|4513|4511|4515|4514|4518|4516|4513|4510|4472
1736779200000|2025-01-13 14:40:00|4517|4516|4520|4519|4523|4522|4516|4514|7592
1736779500000|2025-01-13 14:45:00|4521|4518|4523|4522|4526|4525|4520|4518|5138
1736779800000|2025-01-13 14:50:00|4522|4521|4524|4523|4526|4525|4521|4519|6748
1736780100000|2025-01-13 14:55:00|4523|4522|4529|4528|4529|4528|4522|4521|3346
1736780400000|2025-01-13 15:00:00|4528|4527|4522|4521|4530|4529|4520|4518|11618
1736780700000|2025-01-13 15:05:00|4521|4520|4525|4524|4525|4524|4521|4520|11947
1736781000000|2025-01-13 15:10:00|4526|4525|4527|4526|4527|4526|4525|4524|9496
1736781300000|2025-01-13 15:15:00|4528|4527|4527|4526|4529|4527|4526|4525|6853
1736781600000|2025-01-13 15:20:00|4526|4525|4531|4530|4531|4530|4525|4523|5588
1736781900000|2025-01-13 15:25:00|4530|4529|4531|4530|4531|4530|4529|4528|5157
1736782200000|2025-01-13 15:30:00|4532|4531|4531|4529|4534|4533|4528|4527|4637
1736782500000|2025-01-13 15:35:00|4530|4528|4534|4533|4534|4533|4530|4528|5730
1736782800000|2025-01-13 15:40:00|4533|4532|4531|4530|4533|4533|4530|4528|10580
1736783100000|2025-01-13 15:45:00|4532|4531|4532|4531|4533|4532|4531|4529|5077
1736783400000|2025-01-13 15:50:00|4533|4532|4534|4533|4534|4533|4531|4530|10058
1736783700000|2025-01-13 15:55:00|4535|4534|4537|4535|4538|4537|4535|4534|5152
1736784000000|2025-01-13 16:00:00|4536|4534|4533|4532|4536|4534|4532|4530|11386
1736784300000|2025-01-13 16:05:00|4534|4533|4532|4531|4534|4533|4531|4530|6128
1736784600000|2025-01-13 16:10:00|4533|4532|4528|4527|4533|4532|4528|4527|18939
1736784900000|2025-01-13 16:15:00|4529|4528|4531|4529|4533|4532|4528|4527|9925
1736785200000|2025-01-13 16:20:00|4530|4530|4532|4531|4533|4532|4530|4529|10428
1736785500000|2025-01-13 16:25:00|4531|4530|4526|4525|4531|4530|4525|4524|22040
1736841600000|2025-01-14 08:00:00|4505|4503|4507|4505|4510|4508|4501|4498|19432
1736841900000|2025-01-14 08:05:00|4506|4503|4494|4493|4506|4505|4491|4489|18253
1736842200000|2025-01-14 08:10:00|4493|4492|4505|4504|4505|4504|4493|4492|12437
1736842500000|2025-01-14 08:15:00|4504|4503|4507|4506|4508|4507|4502|4501|3118
1736842800000|2025-01-14 08:20:00|4506|4505|4505|4504|4509|4508|4504|4503|7046
1736843100000|2025-01-14 08:25:00|4504|4503|4505|4503|4505|4504|4503|4501|4976
1736843400000|2025-01-14 08:30:00|4506|4504|4502|4501|4507|4506|4501|4499|7930
1736843700000|2025-01-14 08:35:00|4503|4502|4505|4504|4508|4507|4502|4501|5851
1736844000000|2025-01-14 08:40:00|4506|4505|4510|4508|4512|4511|4506|4504|6259
1736844300000|2025-01-14 08:45:00|4509|4509|4514|4512|4514|4513|4509|4508|6632
1736844600000|2025-01-14 08:50:00|4513|4513|4514|4513|4515|4514|4513|4512|6848
1736844900000|2025-01-14 08:55:00|4515|4512|4515|4513|4516|4515|4514|4512|3306
1736845200000|2025-01-14 09:00:00|4512|4511|4512|4510|4514|4513|4512|4510|5730
1736845500000|2025-01-14 09:05:00|4510|4509|4515|4514|4516|4515|4510|4509|4108
1736845800000|2025-01-14 09:10:00|4514|4513|4512|4511|4515|4514|4511|4510|4249
1736846100000|2025-01-14 09:15:00|4513|4512|4509|4508|4513|4512|4508|4507|6760
1736846400000|2025-01-14 09:20:00|4510|4507|4510|4509|4512|4511|4505|4504|8872
1736846700000|2025-01-14 09:25:00|4511|4510|4511|4509|4513|4512|4510|4509|5652
1736847000000|2025-01-14 09:30:00|4510|4510|4510|4509|4511|4510|4508|4507|10112
1736847300000|2025-01-14 09:35:00|4511|4510|4506|4505|4511|4510|4506|4505|6119
1736847600000|2025-01-14 09:40:00|4505|4504|4507|4506|4508|4507|4505|4504|4953
1736847900000|2025-01-14 09:45:00|4506|4505|4504|4503|4506|4506|4504|4503|3611
1736848200000|2025-01-14 09:50:00|4505|4504|4501|4500|4505|4504|4501|4500|3612
1736848500000|2025-01-14 09:55:00|4502|4501|4502|4500|4505|4504|4501|4500|7646
1736848800000|2025-01-14 10:00:00|4503|4501|4504|4502|4504|4503|4501|4500|5254
1736849100000|2025-01-14 10:05:00|4505|4503|4503|4502|4505|4504|4503|4502|6596
1736849400000|2025-01-14 10:10:00|4504|4503|4506|4505|4506|4505|4503|4502|4671
1736849700000|2025-01-14 10:15:00|4507|4506|4509|4508|4509|4508|4505|4504|3282
1736850000000|2025-01-14 10:20:00|4510|4509|4509|4508|4510|4509|4509|4508|13830
1736850300000|2025-01-14 10:25:00|4508|4507|4507|4506|4509|4508|4507|4506|3312
1736850600000|2025-01-14 10:30:00|4508|4507|4509|4508|4510|4508|4508|4506|2361
1736850900000|2025-01-14 10:35:00|4510|4509|4506|4505|4510|4509|4506|4505|3869
1736851200000|2025-01-14 10:40:00|4507|4506|4509|4508|4509|4508|4505|4504|5070
1736851500000|2025-01-14 10:45:00|4508|4507|4510|4509|4510|4509|4507|4506|6137
1736851800000|2025-01-14 10:50:00|4512|4511|4510|4509|4512|4511|4509|4508|6313
1736852100000|2025-01-14 10:55:00|4509|4508|4509|4508|4510|4509|4508|4507|5151
1736852400000|2025-01-14 11:00:00|4508|4507|4507|4506|4509|4508|4507|4506|2017
1736852700000|2025-01-14 11:05:00|4505|4504|4506|4504|4507|4506|4505|4504|4697
1736853000000|2025-01-14 11:10:00|4505|4505|4506|4505|4508|4506|4505|4504|6780
1736853300000|2025-01-14 11:15:00|4505|4504|4505|4504|4506|4505|4505|4504|6084
1736853600000|2025-01-14 11:20:00|4504|4503|4504|4502|4504|4503|4502|4501|4983
1736853900000|2025-01-14 11:25:00|4503|4501|4501|4500|4505|4504|4501|4500|11870
1736854200000|2025-01-14 11:30:00|4500|4499|4500|4498|4501|4499|4497|4496|4751
1736854500000|2025-01-14 11:35:00|4499|4497|4500|4499|4501|4500|4499|4497|2452
1736854800000|2025-01-14 11:40:00|4501|4498|4499|4498|4501|4499|4498|4497|3346
1736855100000|2025-01-14 11:45:00|4500|4497|4496|4495|4500|4498|4496|4495|4130
1736855400000|2025-01-14 11:50:00|4495|4494|4495|4494|4496|4495|4495|4494|5048
1736855700000|2025-01-14 11:55:00|4494|4493|4491|4489|4494|4493|4489|4488|5823
1736856000000|2025-01-14 12:00:00|4490|4488|4482|4480|4490|4488|4481|4480|5888
1736856300000|2025-01-14 12:05:00|4481|4481|4482|4481|4485|4483|4481|4480|5032
1736856600000|2025-01-14 12:10:00|4481|4480|4482|4481|4484|4482|4480|4479|5396
1736856900000|2025-01-14 12:15:00|4483|4482|4483|4482|4484|4483|4481|4480|6093
1736857200000|2025-01-14 12:20:00|4482|4481|4484|4483|4486|4484|4481|4479|5220
1736857500000|2025-01-14 12:25:00|4483|4482|4482|4481|4483|4482|4481|4480|3720
1736857800000|2025-01-14 12:30:00|4481|4480|4481|4480|4482|4480|4480|4478|3578
1736858100000|2025-01-14 12:35:00|4482|4481|4483|4482|4483|4482|4481|4480|5218
1736858400000|2025-01-14 12:40:00|4486|4481|4489|4487|4489|4488|4486|4481|8775
1736858700000|2025-01-14 12:45:00|4488|4486|4486|4484|4488|4486|4485|4484|3961
1736859000000|2025-01-14 12:50:00|4487|4485|4483|4482|4488|4487|4483|4482|3406
1736859300000|2025-01-14 12:55:00|4482|4481|4482|4481|4484|4482|4482|4481|2366
1736859600000|2025-01-14 13:00:00|4483|4482|4484|4483|4485|4484|4482|4480|2657
1736859900000|2025-01-14 13:05:00|4485|4484|4484|4483|4486|4485|4484|4483|5624
1736860200000|2025-01-14 13:10:00|4485|4484|4481|4480|4486|4485|4480|4479|3566
1736860500000|2025-01-14 13:15:00|4480|4479|4482|4481|4482|4481|4480|4479|1332
1736860800000|2025-01-14 13:20:00|4481|4480|4483|4482|4483|4482|4481|4480|2772
1736861100000|2025-01-14 13:25:00|4482|4481|4482|4481|4482|4482|4482|4481|37155
1736861400000|2025-01-14 13:30:00|4485|4483|4489|4488|4489|4488|4482|4480|15914
1736861700000|2025-01-14 13:35:00|4490|4489|4488|4487|4490|4489|4486|4485|4024
1736862000000|2025-01-14 13:40:00|4487|4486|4484|4483|4488|4487|4483|4482|4164
1736862300000|2025-01-14 13:45:00|4483|4482|4484|4483|4484|4483|4481|4479|4246
1736862600000|2025-01-14 13:50:00|4485|4484|4483|4482|4486|4485|4482|4481|4664
1736862900000|2025-01-14 13:55:00|4482|4481|4482|4481|4485|4484|4482|4480|5308
1736863200000|2025-01-14 14:00:00|4483|4482|4483|4482|4484|4483|4482|4481|6167
1736863500000|2025-01-14 14:05:00|4482|4481|4481|4480|4482|4481|4481|4479|2542
1736863800000|2025-01-14 14:10:00|4482|4481|4488|4487|4488|4487|4482|4481|6562
1736864100000|2025-01-14 14:15:00|4490|4489|4495|4494|4497|4496|4490|4489|12908
1736864400000|2025-01-14 14:20:00|4493|4492|4494|4492|4494|4492|4489|4488|5832
1736864700000|2025-01-14 14:25:00|4495|4493|4494|4493|4496|4494|4493|4492|6590
1736865000000|2025-01-14 14:30:00|4495|4494|4494|4493|4498|4497|4492|4490|14324
1736865300000|2025-01-14 14:35:00|4496|4495|4489|4488|4500|4498|4484|4482|8985
1736865600000|2025-01-14 14:40:00|4490|4489|4493|4492|4493|4492|4488|4486|7505
1736865900000|2025-01-14 14:45:00|4494|4493|4488|4487|4494|4493|4486|4485|10246
1736866200000|2025-01-14 14:50:00|4487|4486|4491|4490|4495|4494|4487|4486|140060
1736866500000|2025-01-14 14:55:00|4490|4489|4485|4484|4491|4490|4485|4484|12140
1736866800000|2025-01-14 15:00:00|4487|4486|4485|4484|4490|4489|4484|4483|9568
1736867100000|2025-01-14 15:05:00|4486|4485|4491|4490|4491|4490|4486|4485|18204
1736867400000|2025-01-14 15:10:00|4490|4489|4490|4489|4491|4490|4489|4488|9360
1736867700000|2025-01-14 15:15:00|4491|4490|4490|4489|4493|4491|4490|4489|8023
1736868000000|2025-01-14 15:20:00|4489|4488|4490|4489|4490|4489|4485|4484|11125
1736868300000|2025-01-14 15:25:00|4491|4488|4490|4489|4491|4489|4487|4486|15184
1736868600000|2025-01-14 15:30:00|4491|4490|4485|4484|4491|4490|4485|4484|12415
1736868900000|2025-01-14 15:35:00|4486|4485|4487|4486|4488|4487|4484|4483|13373
1736869200000|2025-01-14 15:40:00|4488|4487|4490|4489|4490|4489|4487|4486|11572
1736869500000|2025-01-14 15:45:00|4489|4488|4488|4487|4489|4489|4487|4486|12399
1736869800000|2025-01-14 15:50:00|4487|4486|4487|4486|4488|4487|4486|4485|13783
1736870100000|2025-01-14 15:55:00|4486|4485|4482|4481|4486|4486|4482|4481|13803
1736870400000|2025-01-14 16:00:00|4483|4482|4480|4478|4484|4483|4479|4478|11504
1736870700000|2025-01-14 16:05:00|4481|4479|4482|4481|4483|4482|4480|4479|16609
1736871000000|2025-01-14 16:10:00|4483|4482|4481|4480|4483|4482|4480|4479|9122
1736871300000|2025-01-14 16:15:00|4482|4481|4482|4481|4484|4483|4481|4480|11252
1736871600000|2025-01-14 16:20:00|4483|4482|4482|4480|4484|4483|4481|4480|13528
1736871900000|2025-01-14 16:25:00|4481|4479|4483|4481|4484|4483|4480|4479|15576
1736928000000|2025-01-15 08:00:00|4472|4470|4477|4475|4482|4480|4472|4469|13335
1736928300000|2025-01-15 08:05:00|4476|4476|4483|4481|4485|4483|4473|4471|10451
1736928600000|2025-01-15 08:10:00|4484|4482|4476|4474|4484|4482|4475|4474|3733
1736928900000|2025-01-15 08:15:00|4477|4475|4477|4476|4477|4476|4471|4469|8648
1736929200000|2025-01-15 08:20:00|4479|4478|4480|4478|4483|4482|4477|4476|4633
1736929500000|2025-01-15 08:25:00|4479|4477|4476|4475|4479|4477|4475|4474|4028
1736929800000|2025-01-15 08:30:00|4475|4474|4468|4467|4477|4475|4467|4466|4423
1736930100000|2025-01-15 08:35:00|4469|4466|4470|4469|4471|4470|4469|4466|1647
1736930400000|2025-01-15 08:40:00|4469|4468|4472|4470|4472|4470|4469|4468|1867
1736930700000|2025-01-15 08:45:00|4473|4471|4466|4465|4473|4471|4466|4465|2780
1736931000000|2025-01-15 08:50:00|4467|4464|4467|4466|4468|4467|4466|4464|6962
1736931300000|2025-01-15 08:55:00|4466|4465|4467|4465|4467|4466|4465|4464|3313
1736931600000|2025-01-15 09:00:00|4466|4466|4466|4465|4466|4466|4463|4462|3004
1736931900000|2025-01-15 09:05:00|4467|4466|4466|4465|4467|4466|4464|4463|6560
1736932200000|2025-01-15 09:10:00|4467|4466|4474|4472|4474|4472|4467|4466|7413
1736932500000|2025-01-15 09:15:00|4475|4474|4473|4472|4475|4474|4472|4470|2040
1736932800000|2025-01-15 09:20:00|4474|4470|4467|4465|4474|4473|4467|4465|7423
1736933100000|2025-01-15 09:25:00|4466|4464|4461|4460|4466|4464|4461|4460|4906
1736933400000|2025-01-15 09:30:00|4462|4459|4462|4461|4462|4461|4460|4459|2679
1736933700000|2025-01-15 09:35:00|4461|4460|4457|4456|4461|4460|4457|4455|2581
1736934000000|2025-01-15 09:40:00|4458|4457|4459|4458|4461|4459|4458|4457|3960
1736934300000|2025-01-15 09:45:00|4460|4457|4456|4454|4460|4459|4455|4454|6992
1736934600000|2025-01-15 09:50:00|4457|4455|4454|4453|4457|4455|4454|4453|2572
1736934900000|2025-01-15 09:55:00|4453|4452|4455|4454|4455|4454|4452|4451|3767
1736935200000|2025-01-15 10:00:00|4456|4455|4455|4454|4457|4456|4455|4454|3977
1736935500000|2025-01-15 10:05:00|4457|4455|4462|4460|4462|4461|4457|4455|6689
1736935800000|2025-01-15 10:10:00|4461|4461|4461|4460|4462|4461|4458|4457|3240
1736936100000|2025-01-15 10:15:00|4460|4459|4460|4459|4463|4462|4460|4459|6926
1736936400000|2025-01-15 10:20:00|4459|4458|4461|4460|4462|4460|4459|4458|4810
1736936700000|2025-01-15 10:25:00|4460|4459|4468|4466|4468|4467|4460|4459|5472
1736937000000|2025-01-15 10:30:00|4469|4467|4471|4469|4472|4470|4469|4467|1856
1736937300000|2025-01-15 10:35:00|4470|4470|4470|4469|4471|4470|4469|4467|702
1736937600000|2025-01-15 10:40:00|4471|4470|4470|4469|4471|4470|4469|4468|2000
1736937900000|2025-01-15 10:45:00|4469|4468|4470|4469|4471|4469|4469|4468|2646
1736938200000|2025-01-15 10:50:00|4469|4468|4467|4466|4469|4468|4467|4466|936
1736938500000|2025-01-15 10:55:00|4468|4467|4467|4465|4469|4467|4467|4465|5011
1736938800000|2025-01-15 11:00:00|4468|4466|4468|4467|4468|4467|4465|4464|2487
1736939100000|2025-01-15 11:05:00|4469|4468|4468|4466|4470|4468|4468|4466|2967
1736939400000|2025-01-15 11:10:00|4467|4465|4469|4468|4469|4468|4466|4465|4663
1736939700000|2025-01-15 11:15:00|4468|4467|4468|4467|4471|4469|4467|4466|3860
1736940000000|2025-01-15 11:20:00|4467|4466|4466|4465|4468|4466|4465|4464|3114
1736940300000|2025-01-15 11:25:00|4465|4464|4466|4465|4468|4466|4465|4464|2830
1736940600000|2025-01-15 11:30:00|4467|4466|4470|4469|4471|4469|4467|4465|3529
1736940900000|2025-01-15 11:35:00|4471|4470|4470|4469|4471|4470|4469|4468|3818
1736941200000|2025-01-15 11:40:00|4471|4470|4470|4469|4472|4471|4467|4466|8196
1736941500000|2025-01-15 11:45:00|4469|4468|4471|4470|4473|4471|4469|4468|3680
1736941800000|2025-01-15 11:50:00|4470|4469|4466|4465|4470|4469|4465|4463|1830
1736942100000|2025-01-15 11:55:00|4467|4466|4469|4467|4471|4470|4467|4465|2547
1736942400000|2025-01-15 12:00:00|4468|4468|4469|4468|4470|4469|4466|4465|3049
1736942700000|2025-01-15 12:05:00|4470|4467|4469|4468|4470|4469|4468|4466|1033
1736943000000|2025-01-15 12:10:00|4468|4467|4468|4467|4470|4469|4468|4467|7533
1736943300000|2025-01-15 12:15:00|4469|4468|4468|4467|4470|4468|4468|4467|4231
1736943600000|2025-01-15 12:20:00|4469|4468|4464|4463|4469|4468|4464|4463|5511
1736943900000|2025-01-15 12:25:00|4463|4462|4464|4462|4465|4464|4463|4462|1566
1736944200000|2025-01-15 12:30:00|4463|4463|4464|4463|4466|4465|4463|4462|3106
1736944500000|2025-01-15 12:35:00|4465|4464|4465|4464|4466|4465|4465|4464|5821
1736944800000|2025-01-15 12:40:00|4466|4465|4466|4465|4466|4465|4465|4464|53173
1736945100000|2025-01-15 12:45:00|4465|4464|4469|4468|4469|4468|4465|4464|7885
1736945400000|2025-01-15 12:50:00|4468|4467|4467|4465|4469|4467|4466|4464|6657
1736945700000|2025-01-15 12:55:00|4468|4466|4465|4464|4469|4468|4464|4463|8042
1736946000000|2025-01-15 13:00:00|4464|4463|4462|4461|4465|4463|4462|4461|4119
1736946300000|2025-01-15 13:05:00|4463|4460|4465|4464|4465|4464|4463|4460|2483
1736946600000|2025-01-15 13:10:00|4466|4465|4464|4463|4467|4465|4464|4463|5790
1736946900000|2025-01-15 13:15:00|4466|4465|4465|4464|4466|4465|4465|4463|5692
1736947200000|2025-01-15 13:20:00|4464|4463|4461|4460|4464|4463|4458|4457|8958
1736947500000|2025-01-15 13:25:00|4462|4461|4464|4462|4464|4463|4461|4461|4339
1736947800000|2025-01-15 13:30:00|4466|4463|4465|4464|4468|4466|4462|4459|63522
1736948100000|2025-01-15 13:35:00|4464|4463|4469|4468|4472|4471|4462|4460|9554
1736948400000|2025-01-15 13:40:00|4470|4469|4477|4475|4478|4477|4469|4468|7638
1736948700000|2025-01-15 13:45:00|4475|4476|4482|4481|4482|4481|4475|4474|23517
1736949000000|2025-01-15 13:50:00|4481|4480|4474|4473|4483|4482|4474|4473|15737
1736949300000|2025-01-15 13:55:00|4473|4472|4476|4475|4476|4475|4472|4471|9068
1736949600000|2025-01-15 14:00:00|4475|4474|4476|4475|4477|4476|4472|4471|7972
1736949900000|2025-01-15 14:05:00|4477|4476|4470|4469|4477|4476|4470|4469|2193
1736950200000|2025-01-15 14:10:00|4469|4468|4466|4465|4469|4468|4466|4465|6091
1736950500000|2025-01-15 14:15:00|4464|4464|4467|4465|4467|4466|4463|4462|4248
1736950800000|2025-01-15 14:20:00|4466|4464|4465|4464|4467|4466|4462|4460|7075
1736951100000|2025-01-15 14:25:00|4464|4463|4470|4469|4470|4469|4464|4463|4301
1736951400000|2025-01-15 14:30:00|4472|4471|4467|4465|4476|4474|4467|4465|17432
1736951700000|2025-01-15 14:35:00|4466|4464|4467|4465|4468|4467|4464|4463|10624
1736952000000|2025-01-15 14:40:00|4466|4466|4470|4469|4470|4469|4466|4465|4250
1736952300000|2025-01-15 14:45:00|4469|4468|4471|4470|4471|4470|4467|4465|7653
1736952600000|2025-01-15 14:50:00|4472|4471|4467|4466|4472|4471|4467|4466|9721
1736952900000|2025-01-15 14:55:00|4468|4467|4468|4467|4470|4469|4467|4466|10756
1736953200000|2025-01-15 15:00:00|4467|4466|4466|4465|4468|4467|4464|4462|10391
1736953500000|2025-01-15 15:05:00|4465|4464|4466|4465|4468|4467|4464|4463|9639
1736953800000|2025-01-15 15:10:00|4467|4466|4466|4465|4467|4466|4464|4463|11188
1736954100000|2025-01-15 15:15:00|4465|4464|4465|4464|4466|4465|4463|4462|12835
1736954400000|2025-01-15 15:20:00|4464|4463|4468|4467|4468|4467|4464|4463|8916
1736954700000|2025-01-15 15:25:00|4467|4466|4466|4465|4468|4467|4465|4464|4328
1736955000000|2025-01-15 15:30:00|4465|4464|4465|4464|4465|4464|4463|4462|15153
1736955300000|2025-01-15 15:35:00|4464|4463|4468|4466|4469|4468|4464|4463|11630
1736955600000|2025-01-15 15:40:00|4467|4467|4473|4472|4475|4474|4467|4467|140073
1736955900000|2025-01-15 15:45:00|4472|4471|4472|4471|4472|4471|4470|4469|13923
1736956200000|2025-01-15 15:50:00|4471|4470|4464|4463|4473|4472|4464|4463|12110
1736956500000|2025-01-15 15:55:00|4465|4464|4467|4465|4469|4468|4465|4464|6290
1736956800000|2025-01-15 16:00:00|4468|4466|4466|4465|4468|4467|4464|4463|8038
1736957100000|2025-01-15 16:05:00|4467|4466|4467|4466|4468|4467|4465|4464|10675
1736957400000|2025-01-15 16:10:00|4466|4465|4466|4465|4468|4467|4466|4465|9651
1736957700000|2025-01-15 16:15:00|4467|4466|4461|4460|4467|4466|4461|4459|8602
1736958000000|2025-01-15 16:20:00|4462|4461|4466|4465|4467|4466|4462|4461|15677
1736958300000|2025-01-15 16:25:00|4465|4464|4467|4466|4470|4469|4465|4464|13737
1737014400000|2025-01-16 08:00:00|4472|4468|4475|4473|4483|4480|4472|4468|7580
1737014700000|2025-01-16 08:05:00|4477|4474|4489|4486|4489|4488|4476|4473|5915
1737015000000|2025-01-16 08:10:00|4488|4487|4487|4485|4495|4493|4485|4483|6299
1737015300000|2025-01-16 08:15:00|4486|4486|4479|4477|4486|4486|4478|4476|8395
1737015600000|2025-01-16 08:20:00|4478|4476|4481|4480|4485|4484|4478|4476|4881
1737015900000|2025-01-16 08:25:00|4482|4481|4482|4481|4485|4484|4481|4480|3528
1737016200000|2025-01-16 08:30:00|4483|4482|4480|4479|4483|4482|4478|4477|4928
1737016500000|2025-01-16 08:35:00|4481|4480|4478|4477|4481|4480|4478|4477|7109
1737016800000|2025-01-16 08:40:00|4479|4478|4475|4473|4479|4478|4473|4471|3947
1737017100000|2025-01-16 08:45:00|4473|4472|4470|4468|4473|4472|4469|4468|7807
1737017400000|2025-01-16 08:50:00|4469|4469|4471|4469|4471|4470|4468|4466|8747
1737017700000|2025-01-16 08:55:00|4472|4470|4473|4472|4473|4472|4471|4469|3194
1737018000000|2025-01-16 09:00:00|4474|4473|4474|4473|4476|4475|4473|4471|5205
1737018300000|2025-01-16 09:05:00|4473|4472|4470|4469|4473|4472|4470|4468|11923
1737018600000|2025-01-16 09:10:00|4471|4468|4470|4469|4471|4470|4469|4468|17538
1737018900000|2025-01-16 09:15:00|4469|4468|4473|4471|4473|4472|4468|4467|9850
1737019200000|2025-01-16 09:20:00|4472|4472|4482|4481|4483|4481|4472|4471|8152
1737019500000|2025-01-16 09:25:00|4483|4482|4481|4480|4483|4482|4480|4479|5329
1737019800000|2025-01-16 09:30:00|4482|4481|4482|4480|4482|4481|4479|4478|12573
1737020100000|2025-01-16 09:35:00|4485|4481|4481|4480|4485|4483|4481|4480|7897
1737020400000|2025-01-16 09:40:00|4482|4481|4492|4491|4492|4491|4482|4481|10563
1737020700000|2025-01-16 09:45:00|4491|4490|4485|4484|4492|4490|4482|4481|11272
1737021000000|2025-01-16 09:50:00|4484|4482|4486|4484|4486|4485|4483|4482|12288
1737021300000|2025-01-16 09:55:00|4489|4485|4492|4490|4493|4491|4489|4485|7906
1737021600000|2025-01-16 10:00:00|4493|4491|4493|4491|4494|4493|4490|4489|4921
1737021900000|2025-01-16 10:05:00|4492|4492|4491|4490|4494|4492|4491|4489|3680
1737022200000|2025-01-16 10:10:00|4492|4491|4490|4489|4492|4491|4490|4489|3962
1737022500000|2025-01-16 10:15:00|4489|4488|4487|4486|4489|4489|4487|4486|7302
1737022800000|2025-01-16 10:20:00|4486|4485|4486|4485|4488|4487|4485|4483|12806
1737023100000|2025-01-16 10:25:00|4485|4484|4484|4483|4485|4484|4483|4482|8379
1737023400000|2025-01-16 10:30:00|4485|4484|4482|4481|4486|4485|4482|4481|6838
1737023700000|2025-01-16 10:35:00|4481|4480|4483|4482|4483|4482|4481|4480|2592
1737024000000|2025-01-16 10:40:00|4484|4483|4483|4482|4484|4483|4483|4482|8699
1737024300000|2025-01-16 10:45:00|4482|4481|4484|4482|4484|4483|4481|4480|3789
1737024600000|2025-01-16 10:50:00|4483|4483|4483|4482|4485|4484|4482|4481|13505
1737024900000|2025-01-16 10:55:00|4484|4483|4485|4484|4485|4484|4483|4482|3287
1737025200000|2025-01-16 11:00:00|4484|4483|4484|4482|4486|4485|4483|4482|13840
1737025500000|2025-01-16 11:05:00|4483|4483|4483|4482|4484|4483|4483|4482|6918
1737025800000|2025-01-16 11:10:00|4482|4481|4479|4478|4483|4482|4479|4478|7061
1737026100000|2025-01-16 11:15:00|4478|4477|4481|4479|4481|4480|4478|4477|7205
1737026400000|2025-01-16 11:20:00|4480|4480|4481|4480|4482|4480|4480|4479|10773
1737026700000|2025-01-16 11:25:00|4480|4479|4480|4479|4481|4479|4480|4479|5238
1737027000000|2025-01-16 11:30:00|4479|4478|4479|4478|4479|4478|4477|4476|6517
1737027300000|2025-01-16 11:35:00|4478|4477|4479|4478|4481|4480|4478|4477|8499
1737027600000|2025-01-16 11:40:00|4478|4477|4478|4477|4479|4478|4478|4477|4559
1737027900000|2025-01-16 11:45:00|4477|4476|4478|4476|4478|4477|4477|4476|3881
1737028200000|2025-01-16 11:50:00|4479|4476|4480|4478|4480|4478|4476|4474|299
1737028500000|2025-01-16 11:55:00|4479|4477|4479|4477|4481|4479|4478|4476|833
1737028800000|2025-01-16 12:00:00|4480|4478|4479|4477|4482|4480|4478|4476|824
1737029100000|2025-01-16 12:05:00|4480|4478|4481|4479|4481|4479|4479|4477|187
1737029400000|2025-01-16 12:10:00|4479|4477|4481|4480|4481|4480|4478|4477|4875
1737029700000|2025-01-16 12:15:00|4482|4479|4480|4479|4482|4480|4480|4479|2819
1737030000000|2025-01-16 12:20:00|4481|4480|4482|4481|4482|4481|4481|4480|5175
1737030300000|2025-01-16 12:25:00|4481|4480|4481|4479|4481|4481|4481|4479|5629
1737030600000|2025-01-16 12:30:00|4482|4480|4481|4480|4482|4481|4481|4479|3485
1737030900000|2025-01-16 12:35:00|4482|4481|4482|4481|4482|4481|4481|4480|8937
1737031200000|2025-01-16 12:40:00|4481|4480|4482|4481|4482|4481|4481|4480|2936
1737031500000|2025-01-16 12:45:00|4481|4480|4488|4487|4489|4488|4481|4480|7582
1737031800000|2025-01-16 12:50:00|4489|4486|4485|4484|4489|4488|4485|4484|4349
1737032100000|2025-01-16 12:55:00|4486|4485|4486|4485|4487|4486|4485|4484|3899
1737032400000|2025-01-16 13:00:00|4485|4484|4484|4483|4485|4484|4484|4483|4523
1737032700000|2025-01-16 13:05:00|||||||||3322
1737033000000|2025-01-16 13:10:00|4483|4482|4485|4484|4485|4484|4482|4481|5524
1737033300000|2025-01-16 13:15:00|4484|4483|4485|4483|4485|4484|4484|4482|3277
1737033600000|2025-01-16 13:20:00|4484|4484|4487|4486|4488|4487|4484|4484|6322
1737033900000|2025-01-16 13:25:00|4488|4485|4486|4483|4488|4487|4486|4483|3003
1737034200000|2025-01-16 13:30:00|4487|4484|4485|4484|4487|4485|4483|4481|4406
1737034500000|2025-01-16 13:35:00|4486|4483|4486|4485|4487|4486|4485|4483|8659
1737034800000|2025-01-16 13:40:00|4485|4484|4485|4484|4486|4485|4485|4484|1818
1737035100000|2025-01-16 13:45:00|4484|4483|4487|4486|4487|4486|4484|4483|3217
1737035400000|2025-01-16 13:50:00|4488|4487|4486|4485|4488|4487|4486|4484|3872
1737035700000|2025-01-16 13:55:00|4487|4486|4489|4488|4490|4489|4487|4486|6041
1737036000000|2025-01-16 14:00:00|4488|4487|4491|4490|4491|4490|4488|4486|94893
1737036300000|2025-01-16 14:05:00|4492|4491|4493|4492|4495|4494|4492|4490|13998
1737036600000|2025-01-16 14:10:00|4494|4493|4494|4493|4495|4494|4492|4491|5277
1737036900000|2025-01-16 14:15:00|4495|4494|4492|4491|4495|4494|4492|4491|11310
1737037200000|2025-01-16 14:20:00|4490|4489|4487|4486|4490|4489|4487|4486|84832
1737037500000|2025-01-16 14:25:00|4488|4487|4491|4490|4491|4490|4487|4486|7322
1737037800000|2025-01-16 14:30:00|4488|4489|4493|4492|4496|4495|4486|4485|18818
1737038100000|2025-01-16 14:35:00|4494|4493|4496|4495|4497|4495|4493|4492|11117
1737038400000|2025-01-16 14:40:00|4495|4494|4494|4492|4498|4497|4494|4492|9411
1737038700000|2025-01-16 14:45:00|4493|4491|4494|4493|4494|4493|4490|4489|10603
1737039000000|2025-01-16 14:50:00|4495|4494|4491|4490|4496|4494|4488|4487|7716
1737039300000|2025-01-16 14:55:00|4492|4491|4485|4484|4492|4491|4485|4484|3630
1737039600000|2025-01-16 15:00:00|4486|4485|4486|4485|4488|4487|4485|4484|6032
1737039900000|2025-01-16 15:05:00|4485|4484|4486|4485|4487|4486|4485|4483|15506
1737040200000|2025-01-16 15:10:00|4487|4486|4490|4488|4490|4489|4485|4484|7868
1737040500000|2025-01-16 15:15:00|4488|4487|4482|4481|4489|4488|4480|4479|6607
1737040800000|2025-01-16 15:20:00|4483|4480|4483|4482|4484|4482|4480|4479|9526
1737041100000|2025-01-16 15:25:00|4482|4481|4484|4483|4485|4484|4482|4481|6642
1737041400000|2025-01-16 15:30:00|4485|4484|4493|4491|4494|4493|4485|4484|21409
1737041700000|2025-01-16 15:35:00|4492|4492|4491|4490|4493|4492|4490|4489|7362
1737042000000|2025-01-16 15:40:00|4490|4489|4490|4489|4492|4491|4490|4489|8008
1737042300000|2025-01-16 15:45:00|4491|4490|4493|4492|4493|4492|4489|4488|36940
1737042600000|2025-01-16 15:50:00|4492|4491|4494|4493|4494|4493|4492|4491|13835
1737042900000|2025-01-16 15:55:00|4495|4494|4496|4495|4497|4496|4495|4494|29338
1737043200000|2025-01-16 16:00:00|4497|4496|4500|4499|4500|4499|4497|4496|11576
1737043500000|2025-01-16 16:05:00|4501|4500|4505|4504|4505|4504|4501|4499|8702
1737043800000|2025-01-16 16:10:00|4506|4505|4508|4507|4510|4509|4506|4505|11277
1737044100000|2025-01-16 16:15:00|4507|4506|4508|4507|4512|4511|4507|4506|10068
1737044400000|2025-01-16 16:20:00|4507|4506|4506|4505|4508|4507|4506|4505|56534
1737044700000|2025-01-16 16:25:00|4507|4506|4508|4507|4508|4507|4505|4504|16806
1737100800000|2025-01-17 08:00:00|4563|4558|4562|4560|4567|4564|4555|4551|15115
1737101100000|2025-01-17 08:05:00|4561|4559|4561|4559|4561|4560|4553|4551|12790
1737101400000|2025-01-17 08:10:00|4563|4560|4556|4554|4563|4561|4552|4550|7847
1737101700000|2025-01-17 08:15:00|4555|4553|4556|4555|4558|4556|4554|4552|4811
1737102000000|2025-01-17 08:20:00|4554|4554|4555|4554|4556|4555|4554|4553|3345
1737102300000|2025-01-17 08:25:00|4554|4553|4552|4551|4554|4553|4550|4549|8271
1737102600000|2025-01-17 08:30:00|4551|4549|4553|4552|4554|4553|4549|4548|7402
1737102900000|2025-01-17 08:35:00|4552|4551|4554|4552|4554|4553|4552|4551|9070
1737103200000|2025-01-17 08:40:00|4553|4553|4549|4548|4553|4553|4548|4547|5128
1737103500000|2025-01-17 08:45:00|4550|4549|4548|4547|4550|4549|4548|4546|5802
1737103800000|2025-01-17 08:50:00|4549|4548|4548|4547|4549|4548|4546|4545|6802
1737104100000|2025-01-17 08:55:00|4547|4546|4545|4544|4547|4546|4543|4542|59465
1737104400000|2025-01-17 09:00:00|4546|4545|4542|4541|4546|4545|4542|4541|7004
1737104700000|2025-01-17 09:05:00|4543|4542|4544|4543|4546|4544|4541|4539|6949
1737105000000|2025-01-17 09:10:00|4545|4544|4548|4547|4548|4547|4545|4543|10351
1737105300000|2025-01-17 09:15:00|4547|4546|4551|4550|4551|4550|4547|4546|2387
1737105600000|2025-01-17 09:20:00|4550|4549|4549|4547|4550|4550|4547|4546|5062
1737105900000|2025-01-17 09:25:00|4548|4548|4546|4544|4548|4548|4545|4544|6561
1737106200000|2025-01-17 09:30:00|4545|4545|4541|4539|4546|4545|4541|4539|2833
1737106500000|2025-01-17 09:35:00|4542|4540|4544|4542|4545|4544|4542|4539|7782
1737106800000|2025-01-17 09:40:00|4545|4543|4543|4542|4545|4543|4543|4541|1625
1737107100000|2025-01-17 09:45:00|4542|4541|4547|4546|4547|4546|4542|4540|3267
1737107400000|2025-01-17 09:50:00|4548|4545|4547|4546|4548|4547|4546|4545|5331
1737107700000|2025-01-17 09:55:00|4548|4545|4548|4546|4548|4547|4546|4544|3714
1737108000000|2025-01-17 10:00:00|4547|4547|4543|4541|4548|4547|4543|4541|5541
1737108300000|2025-01-17 10:05:00|4542|4542|4543|4542|4545|4544|4541|4539|11670
1737108900000|2025-01-17 10:15:00|4550|4548|4547|4546|4550|4549|4546|4544|8579
1737109200000|2025-01-17 10:20:00|4546|4545|4545|4544|4546|4545|4543|4542|3129
1737109500000|2025-01-17 10:25:00|4544|4543|4544|4543|4545|4544|4544|4543|1268
1737109800000|2025-01-17 10:30:00|4545|4544|4546|4545|4548|4547|4545|4544|8511
1737110100000|2025-01-17 10:35:00|4545|4544|4545|4544|4545|4544|4544|4543|2015
1737110400000|2025-01-17 10:40:00|4546|4545|4544|4543|4546|4545|4543|4542|7209
1737110700000|2025-01-17 10:45:00|4545|4544|4545|4544|4546|4545|4544|4542|4882
1737111000000|2025-01-17 10:50:00|4544|4543|4547|4546|4548|4547|4543|4542|8665
1737111300000|2025-01-17 10:55:00|4548|4547|4552|4551|4552|4551|4548|4547|5567
1737111600000|2025-01-17 11:00:00|4553|4552|4552|4551|4554|4553|4551|4550|5228
1737111900000|2025-01-17 11:05:00|4551|4550|4552|4551|4552|4551|4551|4550|1077
1737112200000|2025-01-17 11:10:00|4553|4552|4550|4548|4553|4552|4550|4548|7489
1737112500000|2025-01-17 11:15:00|4551|4549|4553|4552|4553|4552|4550|4548|2836
1737112800000|2025-01-17 11:20:00|4552|4551|4549|4548|4552|4551|4549|4548|4439
1737113100000|2025-01-17 11:25:00|4548|4547|4548|4546|4548|4547|4547|4546|2254
1737113400000|2025-01-17 11:30:00|4549|4547|4552|4551|4552|4551|4549|4546|2567
1737113700000|2025-01-17 11:35:00|4551|4550|4552|4551|4553|4552|4551|4549|2394
1737114000000|2025-01-17 11:40:00|4553|4552|4556|4554|4556|4555|4553|4552|4144
1737114300000|2025-01-17 11:45:00|4555|4553|4557|4556|4557|4556|4554|4553|2710
1737114600000|2025-01-17 11:50:00|4558|4557|4563|4561|4563|4562|4558|4557|4817
1737114900000|2025-01-17 11:55:00|4564|4562|4569|4568|4570|4569|4561|4560|8378
1737115200000|2025-01-17 12:00:00|4568|4567|4570|4569|4573|4572|4568|4567|4088
1737115500000|2025-01-17 12:05:00|4571|4570|4571|4570|4574|4573|4570|4569|6143
1737115800000|2025-01-17 12:10:00|4570|4569|4572|4570|4572|4571|4570|4569|1596
1737116100000|2025-01-17 12:15:00|4571|4571|4573|4572|4573|4572|4571|4570|1398
1737116400000|2025-01-17 12:20:00|4574|4573|4574|4572|4576|4575|4574|4572|6192
1737116700000|2025-01-17 12:25:00|4575|4573|4576|4574|4576|4575|4574|4572|1477
1737117000000|2025-01-17 12:30:00|4575|4575|4575|4573|4575|4575|4574|4573|2336
1737117300000|2025-01-17 12:35:00|4574|4572|4575|4574|4575|4574|4573|4572|1752
1737117600000|2025-01-17 12:40:00|4576|4575|4578|4577|4579|4578|4576|4575|3138
1737117900000|2025-01-17 12:45:00|4579|4578|4580|4579|4580|4579|4577|4576|3652
1737118200000|2025-01-17 12:50:00|4581|4580|4584|4583|4584|4583|4581|4580|3782
1737118500000|2025-01-17 12:55:00|4583|4582|4583|4582|4585|4584|4580|4579|7932
1737118800000|2025-01-17 13:00:00|4582|4581|4584|4582|4585|4584|4582|4581|4602
1737119100000|2025-01-17 13:05:00|4583|4581|4583|4582|4584|4583|4582|4580|2638
1737119400000|2025-01-17 13:10:00|4584|4583|4585|4584|4585|4584|4582|4581|3716
1737119700000|2025-01-17 13:15:00|4586|4583|4589|4588|4589|4588|4585|4583|9354
1737120000000|2025-01-17 13:20:00|4590|4587|4593|4591|4593|4592|4589|4587|2632
1737120300000|2025-01-17 13:25:00|4592|4592|4593|4592|4594|4592|4591|4589|4388
1737120600000|2025-01-17 13:30:00|4592|4591|4587|4586|4592|4592|4587|4585|15495
1737120900000|2025-01-17 13:35:00|4586|4585|4586|4585|4587|4586|4585|4583|7962
1737121200000|2025-01-17 13:40:00|4585|4584|4588|4587|4590|4589|4585|4584|5841
1737121500000|2025-01-17 13:45:00|4587|4586|4585|4584|4588|4587|4585|4583|4534
1737121800000|2025-01-17 13:50:00|4584|4583|4587|4586|4587|4586|4584|4583|2172
1737122100000|2025-01-17 13:55:00|4586|4585|4588|4587|4588|4587|4586|4585|6853
1737122400000|2025-01-17 14:00:00|4586|4585|4582|4581|4586|4585|4580|4579|9295
1737122700000|2025-01-17 14:05:00|4581|4580|4591|4590|4591|4590|4580|4579|8377
1737123000000|2025-01-17 14:10:00|4590|4589|4591|4589|4593|4592|4590|4589|7553
1737123300000|2025-01-17 14:15:00|4589|4588|4591|4590|4591|4590|4588|4586|8961
1737123600000|2025-01-17 14:20:00|4592|4591|4594|4593|4595|4594|4592|4591|10668
1737123900000|2025-01-17 14:25:00|4593|4591|4594|4593|4594|4593|4589|4587|9662
1737124200000|2025-01-17 14:30:00|4595|4594|4586|4585|4596|4595|4584|4583|18669
1737124500000|2025-01-17 14:35:00|4585|4584|4589|4587|4592|4591|4585|4583|10068
1737124800000|2025-01-17 14:40:00|4590|4589|4586|4584|4590|4589|4585|4583|10012
1737125100000|2025-01-17 14:45:00|4587|4585|4593|4591|4593|4591|4584|4582|12055
1737125400000|2025-01-17 14:50:00|4591|4592|4591|4590|4593|4592|4589|4588|17556
1737125700000|2025-01-17 14:55:00|4592|4591|4593|4592|4595|4593|4591|4590|7068
1737126000000|2025-01-17 15:00:00|4592|4591|4597|4596|4599|4598|4591|4589|13460
1737126300000|2025-01-17 15:05:00|4598|4597|4588|4586|4598|4597|4587|4586|9044
1737126600000|2025-01-17 15:10:00|4589|4587|4590|4589|4597|4595|4589|4587|24200
1737126900000|2025-01-17 15:15:00|4591|4590|4591|4590|4592|4591|4589|4588|20701
1737127200000|2025-01-17 15:20:00|4590|4589|4589|4587|4591|4590|4588|4587|30441
1737127500000|2025-01-17 15:25:00|4587|4586|4593|4592|4596|4595|4587|4586|12462
1737127800000|2025-01-17 15:30:00|4592|4591|4593|4592|4596|4595|4592|4590|18469
1737128100000|2025-01-17 15:35:00|4594|4591|4594|4592|4594|4593|4593|4591|12083
1737128400000|2025-01-17 15:40:00|4593|4593|4594|4593|4597|4596|4593|4592|13357
1737128700000|2025-01-17 15:45:00|4595|4594|4593|4592|4597|4596|4593|4592|14391
1737129000000|2025-01-17 15:50:00|4594|4593|4592|4591|4596|4595|4591|4590|15831
1737129300000|2025-01-17 15:55:00|4593|4592|4591|4590|4594|4593|4589|4588|36359
1737129600000|2025-01-17 16:00:00|4592|4591|4589|4587|4593|4592|4587|4586|49515
1737129900000|2025-01-17 16:05:00|4590|4588|4594|4592|4594|4592|4590|4588|19460
1737130200000|2025-01-17 16:10:00|4593|4591|4592|4591|4593|4592|4591|4589|4704
1737130500000|2025-01-17 16:15:00|4593|4592|4590|4589|4595|4594|4590|4588|11365
1737130800000|2025-01-17 16:20:00|4591|4590|4590|4589|4592|4591|4589|4588|63508
1737131100000|2025-01-17 16:25:00|4589|4588|4587|4586|4589|4588|4585|4584|44699
1737360000000|2025-01-20 08:00:00|4576|4566|4571|4568|4576|4573|4567|4562|8076
1737360300000|2025-01-20 08:05:00|4570|4567|4574|4573|4574|4573|4568|4565|8507
1737360600000|2025-01-20 08:10:00|4573|4572|4576|4574|4578|4577|4573|4571|3928
1737360900000|2025-01-20 08:15:00|4577|4575|4580|4578|4582|4580|4577|4575|7679
1737361200000|2025-01-20 08:20:00|4581|4579|4580|4579|4583|4582|4580|4578|7098
1737361500000|2025-01-20 08:25:00|4579|4578|4576|4574|4580|4578|4575|4573|4741
1737361800000|2025-01-20 08:30:00|4575|4573|4578|4577|4578|4577|4575|4573|7233
1737362100000|2025-01-20 08:35:00|4580|4578|4584|4583|4584|4583|4580|4578|3503
1737362400000|2025-01-20 08:40:00|4585|4584|4586|4585|4589|4588|4585|4584|8367
1737362700000|2025-01-20 08:45:00|4587|4584|4587|4586|4588|4587|4587|4584|2331
1737363000000|2025-01-20 08:50:00|4589|4588|4592|4591|4593|4592|4589|4588|3104
1737363300000|2025-01-20 08:55:00|4590|4588|4588|4586|4592|4591|4588|4586|5593
1737363600000|2025-01-20 09:00:00|4587|4585|4592|4591|4592|4591|4584|4583|2285
1737363900000|2025-01-20 09:05:00|4593|4592|4597|4595|4598|4597|4593|4592|3203
1737364200000|2025-01-20 09:10:00|4598|4596|4599|4597|4599|4598|4596|4594|5436
1737364500000|2025-01-20 09:15:00|4598|4598|4595|4593|4599|4598|4595|4593|6944
1737364800000|2025-01-20 09:20:00|4594|4594|4597|4595|4598|4596|4593|4592|7203
1737365100000|2025-01-20 09:25:00|4598|4596|4594|4593|4598|4596|4594|4593|2152
1737365400000|2025-01-20 09:30:00|4595|4594|4598|4597|4600|4599|4595|4594|6702
1737365700000|2025-01-20 09:35:00|4599|4598|4599|4597|4599|4598|4597|4595|3786
1737366000000|2025-01-20 09:40:00|4600|4598|4600|4598|4600|4599|4599|4597|2780
1737366300000|2025-01-20 09:45:00|4601|4599|4598|4596|4601|4600|4598|4596|7485
1737366600000|2025-01-20 09:50:00|4596|4597|4593|4591|4596|4597|4593|4591|8416
1737366900000|2025-01-20 09:55:00|4592|4592|4586|4585|4592|4592|4586|4584|7321
1737367200000|2025-01-20 10:00:00|4587|4586|4584|4582|4587|4586|4583|4582|8642
1737367500000|2025-01-20 10:05:00|4583|4583|4587|4586|4587|4586|4583|4581|8119
1737367800000|2025-01-20 10:10:00|4588|4587|4585|4584|4588|4587|4584|4582|4952
1737368100000|2025-01-20 10:15:00|4584|4583|4589|4588|4589|4588|4584|4582|4709
1737368400000|2025-01-20 10:20:00|4590|4589|4592|4590|4592|4591|4590|4589|4381
1737368700000|2025-01-20 10:25:00|4591|4591|4592|4591|4593|4592|4591|4590|3443
1737369000000|2025-01-20 10:30:00|4593|4592|4591|4590|4595|4594|4591|4590|8462
1737369300000|2025-01-20 10:35:00|4590|4589|4593|4592|4593|4592|4590|4589|1488
1737369600000|2025-01-20 10:40:00|4592|4591|4588|4587|4592|4592|4587|4585|5759
1737369900000|2025-01-20 10:45:00|4585|4584|4587|4586|4587|4586|4583|4581|10020
1737370200000|2025-01-20 10:50:00|4588|4587|4588|4586|4591|4590|4587|4586|5708
1737370500000|2025-01-20 10:55:00|4587|4587|4590|4589|4591|4590|4587|4585|2667
1737370800000|2025-01-20 11:00:00|4591|4590|4591|4589|4593|4592|4590|4589|2513
1737371100000|2025-01-20 11:05:00|4592|4590|4591|4589|4592|4591|4590|4589|763
1737371400000|2025-01-20 11:10:00|4590|4590|4591|4589|4591|4590|4589|4587|2720
1737371700000|2025-01-20 11:15:00|4590|4587|4589|4588|4590|4588|4588|4586|2663
1737372000000|2025-01-20 11:20:00|4590|4589|4591|4589|4591|4590|4590|4588|2503
1737372300000|2025-01-20 11:25:00|4590|4588|4591|4589|4591|4590|4590|4588|1940
1737372600000|2025-01-20 11:30:00|4593|4590|4593|4591|4594|4593|4592|4590|4511
1737372900000|2025-01-20 11:35:00|4592|4590|4592|4591|4592|4591|4591|4589|4847
1737373200000|2025-01-20 11:40:00|4591|4590|4594|4592|4594|4593|4591|4590|3090
1737373500000|2025-01-20 11:45:00|4593|4593|4593|4592|4595|4593|4591|4590|4879
1737373800000|2025-01-20 11:50:00|4592|4591|4593|4591|4593|4592|4591|4590|3955
1737374100000|2025-01-20 11:55:00|4592|4592|4593|4591|4594|4593|4592|4591|1993
1737374400000|2025-01-20 12:00:00|4592|4592|4591|4589|4593|4592|4591|4589|1404
1737374700000|2025-01-20 12:05:00|4590|4590|4591|4590|4591|4590|4590|4589|4151
1737375000000|2025-01-20 12:10:00|4590|4589|4587|4586|4591|4590|4587|4586|7320
1737375300000|2025-01-20 12:15:00|4588|4587|4589|4588|4592|4591|4588|4587|6830
1737375600000|2025-01-20 12:20:00|4588|4587|4589|4587|4589|4588|4588|4586|4127
1737375900000|2025-01-20 12:25:00|4590|4588|4593|4592|4593|4592|4590|4587|1950
1737376200000|2025-01-20 12:30:00|4594|4593|4595|4593|4596|4595|4594|4592|4308
1737376500000|2025-01-20 12:35:00|4594|4592|4593|4591|4595|4594|4592|4591|4394
1737376800000|2025-01-20 12:40:00|4592|4589|4593|4592|4593|4592|4591|4589|4877
1737377100000|2025-01-20 12:45:00|4594|4593|4591|4590|4594|4593|4591|4589|2810
1737377400000|2025-01-20 12:50:00|4590|4589|4593|4591|4593|4592|4590|4589|1880
1737377700000|2025-01-20 12:55:00|4592|4592|4592|4590|4594|4592|4592|4590|1703
1737378000000|2025-01-20 13:00:00|4591|4591|4593|4592|4594|4593|4591|4589|1040
1737378300000|2025-01-20 13:05:00|4594|4593|4594|4593|4594|4593|4593|4592|1988
1737378600000|2025-01-20 13:10:00|4593|4592|4594|4592|4594|4593|4593|4592|6293
1737378900000|2025-01-20 13:15:00|4595|4593|4599|4598|4601|4599|4595|4592|3167
1737379200000|2025-01-20 13:20:00|4600|4597|4599|4598|4600|4599|4598|4597|5565
1737379500000|2025-01-20 13:25:00|4600|4599|4600|4599|4602|4601|4598|4597|4304
1737379800000|2025-01-20 13:30:00|4599|4598|4605|4603|4605|4604|4599|4598|15901
1737380100000|2025-01-20 13:35:00|4604|4602|4606|4605|4607|4605|4602|4600|8892
1737380400000|2025-01-20 13:40:00|4605|4604|4606|4604|4607|4606|4603|4602|12276
1737380700000|2025-01-20 13:45:00|4605|4605|4607|4606|4609|4607|4605|4604|5749
1737381000000|2025-01-20 13:50:00|4605|4605|4603|4602|4606|4605|4603|4601|4856
1737381300000|2025-01-20 13:55:00|4604|4603|4605|4604|4606|4605|4604|4602|6710
1737381600000|2025-01-20 14:00:00|4604|4603|4605|4604|4605|4604|4602|4601|4127
1737381900000|2025-01-20 14:05:00|4604|4603|4601|4600|4605|4604|4600|4599|8078
1737382200000|2025-01-20 14:10:00|4600|4599|4602|4601|4602|4601|4600|4599|4201
1737382500000|2025-01-20 14:15:00|4603|4602|4601|4600|4604|4603|4600|4599|7458
1737382800000|2025-01-20 14:20:00|4602|4601|4603|4602|4604|4603|4601|4600|382171
1737383100000|2025-01-20 14:25:00|4602|4601|4607|4606|4609|4607|4601|4600|9094
1737383400000|2025-01-20 14:30:00|4608|4607|4611|4610|4612|4611|4607|4605|8251
1737383700000|2025-01-20 14:35:00|4612|4611|4612|4611|4612|4611|4608|4607|4902
1737384000000|2025-01-20 14:40:00|4613|4612|4618|4617|4619|4618|4611|4610|15029
1737384300000|2025-01-20 14:45:00|4619|4618|4616|4615|4619|4618|4613|4612|7797
1737384600000|2025-01-20 14:50:00|4615|4614|4615|4614|4615|4614|4612|4610|8374
1737384900000|2025-01-20 14:55:00|4614|4613|4610|4609|4615|4614|4609|4607|9616
1737385200000|2025-01-20 15:00:00|4609|4608|4608|4607|4610|4609|4606|4604|15595
1737385500000|2025-01-20 15:05:00|4607|4606|4609|4608|4611|4610|4605|4604|11293
1737385800000|2025-01-20 15:10:00|4608|4607|4609|4607|4610|4609|4608|4607|7857
1737386100000|2025-01-20 15:15:00|4608|4608|4606|4605|4609|4608|4606|4605|11526
1737386400000|2025-01-20 15:20:00|4605|4604|4596|4595|4605|4605|4596|4595|10714
1737386700000|2025-01-20 15:25:00|4597|4596|4602|4601|4602|4601|4597|4595|7773
1737387000000|2025-01-20 15:30:00|4601|4600|4600|4599|4601|4600|4598|4597|8719
1737387300000|2025-01-20 15:35:00|4599|4598|4599|4598|4599|4598|4597|4596|6343
1737387600000|2025-01-20 15:40:00|4598|4597|4599|4598|4599|4598|4597|4596|23233
1737387900000|2025-01-20 15:45:00|4598|4597|4598|4597|4599|4598|4596|4595|11190
1737388200000|2025-01-20 15:50:00|4597|4596|4596|4595|4598|4597|4596|4595|44877
1737388500000|2025-01-20 15:55:00|4597|4596|4601|4600|4601|4600|4596|4595|9645
1737388800000|2025-01-20 16:00:00|4602|4601|4601|4600|4602|4601|4601|4600|10275
1737389100000|2025-01-20 16:05:00|4602|4601|4601|4600|4604|4603|4601|4600|8879
1737389400000|2025-01-20 16:10:00|4600|4599|4600|4599|4601|4600|4598|4597|7675
1737389700000|2025-01-20 16:15:00|4599|4598|4600|4599|4601|4600|4599|4598|4369
1737390000000|2025-01-20 16:20:00|4601|4600|4601|4600|4602|4601|4601|4600|28585
1737390300000|2025-01-20 16:25:00|4600|4599|4602|4600|4604|4603|4600|4599|14954
1737446400000|2025-01-21 08:00:00|4618|4613|4617|4615|4624|4621|4612|4609|7424
1737446700000|2025-01-21 08:05:00|4618|4616|4620|4619|4623|4622|4616|4615|6484
1737447000000|2025-01-21 08:10:00|4619|4618|4611|4609|4619|4618|4611|4609|3761
1737447300000|2025-01-21 08:15:00|4612|4610|4610|4609|4612|4611|4608|4607|21178
1737447600000|2025-01-21 08:20:00|4611|4610|4610|4608|4614|4613|4610|4608|3710
1737447900000|2025-01-21 08:25:00|4611|4609|4607|4605|4611|4610|4605|4604|5074
1737448200000|2025-01-21 08:30:00|4608|4606|4607|4606|4608|4607|4605|4603|5913
1737448500000|2025-01-21 08:35:00|4604|4605|4606|4605|4609|4608|4604|4603|9060
1737448800000|2025-01-21 08:40:00|4605|4604|4600|4598|4605|4604|4600|4598|4933
1737449100000|2025-01-21 08:45:00|4599|4599|4603|4602|4603|4602|4599|4598|5140
1737449400000|2025-01-21 08:50:00|4602|4601|4603|4602|4604|4603|4601|4600|2629
1737449700000|2025-01-21 08:55:00|4602|4600|4605|4604|4605|4604|4602|4600|8709
1737450000000|2025-01-21 09:00:00|4603|4602|4607|4606|4608|4607|4601|4599|9884
1737450300000|2025-01-21 09:05:00|4606|4605|4606|4604|4608|4607|4604|4603|2002
1737450600000|2025-01-21 09:10:00|4607|4605|4604|4603|4608|4607|4604|4602|3650
1737450900000|2025-01-21 09:15:00|4605|4602|4607|4605|4607|4605|4604|4602|2199
1737451200000|2025-01-21 09:20:00|4606|4604|4608|4607|4608|4607|4606|4604|9826
1737451500000|2025-01-21 09:25:00|4607|4606|4604|4603|4607|4607|4604|4603|2695
1737451800000|2025-01-21 09:30:00|4603|4602|4608|4606|4608|4607|4603|4602|2088
1737452100000|2025-01-21 09:35:00|4607|4607|4605|4603|4608|4607|4603|4602|5664
1737452400000|2025-01-21 09:40:00|4606|4604|4604|4603|4607|4606|4604|4603|4180
1737452700000|2025-01-21 09:45:00|4605|4604|4607|4605|4607|4606|4605|4603|3400
1737453000000|2025-01-21 09:50:00|4606|4604|4606|4605|4606|4605|4604|4602|2624
1737453300000|2025-01-21 09:55:00|4605|4604|4605|4603|4607|4606|4605|4603|3814
1737453600000|2025-01-21 10:00:00|4606|4604|4608|4607|4608|4607|4606|4604|7331
1737453900000|2025-01-21 10:05:00|4609|4608|4612|4611|4613|4612|4608|4607|3594
1737454200000|2025-01-21 10:10:00|4611|4610|4610|4608|4612|4611|4609|4608|3221
1737454500000|2025-01-21 10:15:00|4609|4607|4608|4606|4611|4609|4607|4606|9403
1737454800000|2025-01-21 10:20:00|4609|4607|4610|4609|4610|4609|4609|4606|2810
1737455100000|2025-01-21 10:25:00|4609|4608|4608|4607|4610|4609|4606|4605|2874
1737455400000|2025-01-21 10:30:00|4609|4608|4610|4609|4611|4610|4609|4608|4965
1737455700000|2025-01-21 10:35:00|4608|4608|4609|4607|4610|4609|4608|4606|3293
1737456000000|2025-01-21 10:40:00|4608|4606|4609|4607|4609|4608|4607|4606|3196
1737456300000|2025-01-21 10:45:00|4608|4608|4609|4607|4609|4608|4608|4607|2091
1737456600000|2025-01-21 10:50:00|4608|4608|4609|4608|4610|4609|4607|4605|3202
1737456900000|2025-01-21 10:55:00|4608|4607|4602|4601|4608|4607|4602|4601|5931
1737457200000|2025-01-21 11:00:00|4603|4600|4610|4608|4610|4608|4603|4600|8233
1737457500000|2025-01-21 11:05:00|4609|4607|4608|4606|4610|4608|4607|4605|4161
1737457800000|2025-01-21 11:10:00|4607|4607|4604|4603|4607|4607|4603|4602|15131
1737458100000|2025-01-21 11:15:00|4605|4602|4604|4603|4605|4604|4603|4602|3843
1737458400000|2025-01-21 11:20:00|4603|4602|4603|4602|4604|4603|4603|4601|1624
1737458700000|2025-01-21 11:25:00|4604|4603|4603|4601|4604|4603|4602|4601|3965
1737459000000|2025-01-21 11:30:00|4602|4602|4603|4602|4604|4602|4601|4599|2795
1737459300000|2025-01-21 11:35:00|4602|4601|4602|4600|4602|4602|4600|4598|5130
1737459600000|2025-01-21 11:40:00|4601|4601|4601|4600|4604|4603|4601|4600|2471
1737459900000|2025-01-21 11:45:00|4600|4599|4602|4600|4602|4601|4600|4599|4416
1737460200000|2025-01-21 11:50:00|4601|4599|4605|4603|4605|4603|4599|4598|8185
1737460500000|2025-01-21 11:55:00|4606|4604|4606|4604|4607|4606|4605|4603|3871
1737460800000|2025-01-21 12:00:00|4605|4603|4604|4602|4605|4604|4602|4601|7077
1737461100000|2025-01-21 12:05:00|4603|4603|4607|4605|4607|4606|4603|4601|4487
1737461400000|2025-01-21 12:10:00|4606|4606|4609|4608|4609|4608|4606|4605|3609
1737461700000|2025-01-21 12:15:00|4608|4607|4605|4604|4609|4608|4605|4604|10788
1737462000000|2025-01-21 12:20:00|4604|4603|4603|4602|4604|4603|4603|4602|4165
1737462300000|2025-01-21 12:25:00|4602|4601|4603|4602|4604|4602|4602|4601|2151
1737462600000|2025-01-21 12:30:00|4604|4603|4605|4604|4605|4604|4604|4602|4457
1737462900000|2025-01-21 12:35:00|4606|4605|4607|4606|4607|4606|4605|4604|4058
1737463200000|2025-01-21 12:40:00|4606|4605|4605|4604|4606|4605|4604|4603|2335
1737463500000|2025-01-21 12:45:00|4604|4603|4605|4604|4606|4605|4603|4602|2813
1737463800000|2025-01-21 12:50:00|4604|4603|4604|4603|4605|4604|4604|4603|1674
1737464100000|2025-01-21 12:55:00|4605|4604|4605|4603|4605|4604|4604|4603|4146
1737464400000|2025-01-21 13:00:00|4604|4604|4605|4604|4605|4604|4604|4603|1234
1737464700000|2025-01-21 13:05:00|4604|4603|4605|4603|4605|4604|4604|4603|4573
1737465000000|2025-01-21 13:10:00|4606|4604|4606|4605|4606|4605|4606|4603|4915
1737465300000|2025-01-21 13:15:00|4605|4604|4607|4606|4608|4607|4605|4604|26146
1737465600000|2025-01-21 13:20:00|4608|4607|4609|4608|4609|4608|4608|4606|2384
1737465900000|2025-01-21 13:25:00|4608|4607|4608|4607|4608|4607|4608|4607|2245
1737466200000|2025-01-21 13:30:00|4609|4608|4609|4608|4610|4609|4608|4607|157405
1737466500000|2025-01-21 13:35:00|4608|4607|4609|4608|4609|4608|4607|4606|4464
1737466800000|2025-01-21 13:40:00|4610|4609|4612|4611|4612|4611|4610|4609|2779
1737467100000|2025-01-21 13:45:00|4614|4613|4619|4618|4619|4618|4614|4613|10962
1737467400000|2025-01-21 13:50:00|4621|4617|4621|4619|4624|4622|4620|4617|11219
1737467700000|2025-01-21 13:55:00|4620|4620|4622|4620|4623|4622|4620|4620|2262
1737468000000|2025-01-21 14:00:00|4621|4621|4614|4613|4622|4621|4613|4612|4418
1737468300000|2025-01-21 14:05:00|4613|4612|4614|4613|4614|4613|4613|4612|5574
1737468600000|2025-01-21 14:10:00|4613|4612|4614|4613|4615|4614|4613|4612|33499
1737468900000|2025-01-21 14:15:00|4613|4612|4611|4610|4613|4613|4608|4607|55987
1737469200000|2025-01-21 14:20:00|4612|4609|4613|4612|4613|4612|4610|4608|39356
1737469500000|2025-01-21 14:25:00|4612|4611|4613|4611|4616|4615|4611|4610|6770
1737469800000|2025-01-21 14:30:00|4612|4609|4608|4606|4612|4611|4607|4606|12795
1737470100000|2025-01-21 14:35:00|4609|4607|4616|4615|4616|4615|4605|4604|10412
1737470400000|2025-01-21 14:40:00|4617|4616|4619|4618|4621|4620|4614|4613|14386
1737470700000|2025-01-21 14:45:00|4618|4617|4617|4616|4618|4617|4614|4612|8807
1737471000000|2025-01-21 14:50:00|4616|4615|4616|4615|4617|4616|4614|4613|9175
1737471300000|2025-01-21 14:55:00|4617|4616|4617|4616|4618|4617|4615|4614|11168
1737471600000|2025-01-21 15:00:00|4618|4617|4627|4626|4627|4626|4617|4615|9808
1737471900000|2025-01-21 15:05:00|4626|4625|4623|4622|4627|4626|4620|4619|8446
1737472200000|2025-01-21 15:10:00|4622|4621|4620|4619|4625|4624|4619|4617|8163
1737472500000|2025-01-21 15:15:00|4621|4620|4618|4617|4622|4621|4617|4616|7726
1737472800000|2025-01-21 15:20:00|4617|4616|4616|4615|4619|4618|4616|4615|9389
1737473100000|2025-01-21 15:25:00|4615|4614|4614|4613|4615|4614|4612|4611|7705
1737473400000|2025-01-21 15:30:00|4613|4612|4611|4609|4614|4613|4609|4607|8865
1737473700000|2025-01-21 15:35:00|4610|4608|4612|4611|4614|4613|4610|4608|8400
1737474000000|2025-01-21 15:40:00|4613|4612|4613|4612|4614|4613|4612|4611|5915
1737474300000|2025-01-21 15:45:00|4612|4611|4612|4611|4613|4612|4611|4610|6149
1737474600000|2025-01-21 15:50:00|4611|4610|4613|4612|4613|4612|4611|4610|6774
1737474900000|2025-01-21 15:55:00|4612|4611|4615|4614|4615|4614|4612|4611|5344
1737475200000|2025-01-21 16:00:00|4616|4615|4615|4614|4617|4616|4614|4613|9428
1737475500000|2025-01-21 16:05:00|4616|4615|4613|4612|4616|4615|4613|4612|8249
1737475800000|2025-01-21 16:10:00|4614|4613|4617|4616|4617|4616|4614|4613|13011
1737476100000|2025-01-21 16:15:00|4616|4615|4619|4618|4619|4618|4616|4615|9883
1737476400000|2025-01-21 16:20:00|4618|4617|4620|4619|4620|4619|4617|4616|53541
1737476700000|2025-01-21 16:25:00|4621|4620|4624|4623|4624|4623|4620|4618|29505
1737532800000|2025-01-22 08:00:00|4616|4614|4627|4625|4627|4625|4616|4614|10119
1737533100000|2025-01-22 08:05:00|4623|4626|4628|4625|4628|4626|4621|4620|2904
1737533400000|2025-01-22 08:10:00|4627|4626|4629|4627|4630|4629|4625|4623|2040
1737533700000|2025-01-22 08:15:00|4628|4626|4622|4621|4628|4627|4621|4620|9602
1737534000000|2025-01-22 08:20:00|4624|4622|4626|4624|4626|4625|4623|4622|11559
1737534300000|2025-01-22 08:25:00|4625|4622|4627|4626|4627|4626|4623|4622|3553
1737534600000|2025-01-22 08:30:00|4628|4627|4628|4627|4630|4629|4627|4625|2350
1737534900000|2025-01-22 08:35:00|4629|4628|4629|4628|4631|4630|4628|4627|7079
1737535200000|2025-01-22 08:40:00|4627|4627|4627|4626|4629|4628|4626|4625|6231
1737535500000|2025-01-22 08:45:00|4626|4625|4628|4627|4629|4628|4626|4625|4474
1737535800000|2025-01-22 08:50:00|4627|4626|4628|4627|4628|4627|4627|4625|14243
1737536100000|2025-01-22 08:55:00|4629|4628|4629|4628|4631|4630|4629|4627|8233
1737536400000|2025-01-22 09:00:00|4628|4627|4621|4620|4628|4628|4621|4620|7957
1737536700000|2025-01-22 09:05:00|4622|4619|4616|4615|4622|4620|4616|4615|2849
1737537000000|2025-01-22 09:10:00|4617|4616|4616|4615|4617|4616|4615|4614|2968
1737537300000|2025-01-22 09:15:00|4617|4614|4618|4617|4618|4617|4616|4614|23451
1737537600000|2025-01-22 09:20:00|4617|4616|4615|4614|4618|4617|4614|4613|3076
1737537900000|2025-01-22 09:25:00|4614|4613|4614|4613|4614|4614|4613|4611|2909
1737538200000|2025-01-22 09:30:00|4613|4612|4615|4614|4615|4614|4613|4612|2525
1737538500000|2025-01-22 09:35:00|4614|4613|4616|4615|4617|4616|4614|4613|4080
1737538800000|2025-01-22 09:40:00|4617|4616|4617|4616|4618|4617|4615|4614|6179
1737539100000|2025-01-22 09:45:00|4616|4615|4619|4618|4619|4618|4616|4615|3500
1737539400000|2025-01-22 09:50:00|4618|4617|4614|4613|4618|4617|4613|4612|4317
1737539700000|2025-01-22 09:55:00|4615|4614|4615|4614|4615|4614|4614|4613|8207
1737540000000|2025-01-22 10:00:00|4614|4613|4613|4611|4614|4614|4612|4611|7165
1737540300000|2025-01-22 10:05:00|4612|4612|4624|4622|4642|4640|4612|4612|37867
1737540600000|2025-01-22 10:10:00|4625|4623|4579|4577|4625|4623|4577|4575|18984
1737540900000|2025-01-22 10:15:00|4580|4578|4584|4581|4592|4590|4570|4569|41329
1737541200000|2025-01-22 10:20:00|4586|4582|4574|4572|4592|4589|4562|4560|21735
1737541500000|2025-01-22 10:25:00|4575|4571|4582|4580|4585|4583|4573|4571|5820
1737541800000|2025-01-22 10:30:00|4583|4581|4588|4586|4593|4591|4583|4581|5741
1737542100000|2025-01-22 10:35:00|4590|4588|4602|4601|4602|4601|4590|4588|3323
1737542400000|2025-01-22 10:40:00|4599|4598|4592|4590|4599|4598|4592|4590|5951
1737542700000|2025-01-22 10:45:00|4590|4589|4593|4591|4594|4592|4588|4586|4156
1737543000000|2025-01-22 10:50:00|4594|4592|4592|4590|4595|4593|4591|4589|4157
1737543300000|2025-01-22 10:55:00|4591|4589|4586|4584|4591|4590|4584|4583|4817
1737543600000|2025-01-22 11:00:00|4587|4585|4593|4591|4594|4593|4587|4585|9809
1737543900000|2025-01-22 11:05:00|4594|4592|4596|4595|4596|4595|4591|4589|2891
1737544200000|2025-01-22 11:10:00|4595|4594|4593|4592|4596|4595|4593|4592|3069
1737544500000|2025-01-22 11:15:00|4594|4593|4595|4594|4597|4596|4594|4592|5064
1737544800000|2025-01-22 11:20:00|4594|4593|4598|4597|4598|4597|4592|4591|5757
1737545100000|2025-01-22 11:25:00|4597|4596|4598|4597|4598|4597|4594|4593|9521
1737545400000|2025-01-22 11:30:00|4597|4596|4596|4595|4598|4597|4595|4594|3894
1737545700000|2025-01-22 11:35:00|4594|4594|4592|4591|4594|4595|4592|4591|2280
1737546000000|2025-01-22 11:40:00|4590|4589|4590|4588|4591|4590|4589|4588|2334
1737546300000|2025-01-22 11:45:00|4589|4589|4592|4591|4592|4591|4588|4587|2546
1737546600000|2025-01-22 11:50:00|4591|4590|4591|4589|4593|4592|4590|4588|49164
1737546900000|2025-01-22 11:55:00|4590|4588|4597|4595|4597|4596|4589|4587|40018
1737547200000|2025-01-22 12:00:00|4601|4600|4619|4617|4633|4632|4601|4600|30566
1737547500000|2025-01-22 12:05:00|4618|4623|4614|4613|4626|4623|4610|4609|42872
1737547800000|2025-01-22 12:10:00|4616|4614|4610|4608|4617|4615|4608|4606|9284
1737548100000|2025-01-22 12:15:00|4609|4607|4598|4596|4609|4607|4598|4596|4757
1737548400000|2025-01-22 12:20:00|4599|4597|4598|4596|4600|4599|4596|4594|36658
1737548700000|2025-01-22 12:25:00|4597|4595|4598|4596|4599|4597|4595|4593|2346
1737549000000|2025-01-22 12:30:00|4597|4595|4596|4594|4598|4597|4596|4594|6573
1737549300000|2025-01-22 12:35:00|4595|4593|4598|4596|4598|4596|4595|4593|4309
1737549600000|2025-01-22 12:40:00|4597|4595|4602|4600|4602|4600|4597|4595|3076
1737549900000|2025-01-22 12:45:00|4601|4599|4604|4603|4604|4603|4600|4599|2480
1737550200000|2025-01-22 12:50:00|4603|4602|4601|4599|4604|4603|4600|4598|5093
1737550500000|2025-01-22 12:55:00|4600|4600|4601|4600|4603|4602|4600|4599|3975
1737550800000|2025-01-22 13:00:00|4600|4599|4596|4595|4600|4599|4596|4595|6741
1737551100000|2025-01-22 13:05:00|4597|4596|4598|4596|4600|4599|4595|4593|8516
1737551400000|2025-01-22 13:10:00|4596|4595|4596|4594|4599|4597|4594|4593|9065
1737551700000|2025-01-22 13:15:00|4595|4595|4599|4597|4599|4597|4595|4594|3660
1737552000000|2025-01-22 13:20:00|4598|4598|4600|4598|4600|4599|4598|4597|10109
1737552300000|2025-01-22 13:25:00|4599|4599|4596|4594|4600|4599|4595|4594|9296
1737552600000|2025-01-22 13:30:00|4595|4593|4594|4592|4596|4594|4592|4591|1928
1737552900000|2025-01-22 13:35:00|4593|4593|4596|4594|4598|4596|4592|4590|3763
1737553200000|2025-01-22 13:40:00|4597|4595|4596|4594|4597|4596|4595|4594|2456
1737553500000|2025-01-22 13:45:00|4595|4595|4595|4593|4597|4596|4593|4592|2399
1737553800000|2025-01-22 13:50:00|4594|4594|4595|4594|4596|4595|4594|4592|3670
1737554100000|2025-01-22 13:55:00|4594|4593|4595|4593|4595|4594|4593|4592|5145
1737554400000|2025-01-22 14:00:00|4594|4594|4594|4593|4597|4596|4594|4593|3087
1737554700000|2025-01-22 14:05:00|4593|4592|4591|4589|4593|4593|4591|4589|2768
1737555000000|2025-01-22 14:10:00|4590|4588|4587|4586|4591|4590|4587|4586|3557
1737555300000|2025-01-22 14:15:00|4588|4587|4584|4583|4588|4587|4584|4583|4853
1737555600000|2025-01-22 14:20:00|4583|4582|4582|4581|4585|4584|4582|4581|7105
1737555900000|2025-01-22 14:25:00|4581|4580|4584|4582|4586|4585|4581|4580|3982
1737556200000|2025-01-22 14:30:00|4585|4583|4578|4577|4589|4588|4577|4576|8953
1737556500000|2025-01-22 14:35:00|4579|4578|4576|4575|4579|4578|4572|4570|10292
1737556800000|2025-01-22 14:40:00|4577|4576|4577|4575|4580|4579|4574|4573|12924
1737557100000|2025-01-22 14:45:00|4576|4573|4575|4574|4579|4578|4574|4572|8943
1737557400000|2025-01-22 14:50:00|4576|4575|4577|4576|4578|4577|4576|4574|14618
1737557700000|2025-01-22 14:55:00|4578|4575|4574|4572|4578|4575|4572|4570|13210
1737558000000|2025-01-22 15:00:00|4575|4573|4572|4571|4575|4574|4571|4569|8348
1737558300000|2025-01-22 15:05:00|4574|4573|4573|4571|4576|4574|4571|4569|8940
1737558600000|2025-01-22 15:10:00|4572|4572|4574|4572|4576|4575|4572|4570|14068
1737558900000|2025-01-22 15:15:00|4573|4573|4570|4569|4575|4573|4570|4568|10062
1737559200000|2025-01-22 15:20:00|4569|4568|4565|4564|4570|4569|4565|4564|5163
1737559500000|2025-01-22 15:25:00|4564|4563|4562|4560|4564|4563|4559|4558|5013
1737559800000|2025-01-22 15:30:00|4561|4561|4558|4556|4561|4561|4557|4556|8874
1737560100000|2025-01-22 15:35:00|4556|4555|4559|4558|4559|4558|4555|4554|10529
1737560400000|2025-01-22 15:40:00|4560|4559|4560|4559|4561|4560|4559|4558|7767
1737560700000|2025-01-22 15:45:00|4561|4560|4561|4559|4565|4564|4560|4559|9575
1737561000000|2025-01-22 15:50:00|4560|4560|4566|4564|4566|4565|4560|4559|6371
1737561300000|2025-01-22 15:55:00|4562|4561|4564|4563|4566|4565|4562|4561|7940
1737561600000|2025-01-22 16:00:00|4563|4562|4561|4559|4564|4563|4560|4559|6083
1737561900000|2025-01-22 16:05:00|4562|4560|4564|4563|4564|4563|4562|4559|3748
1737562200000|2025-01-22 16:10:00|4565|4562|4565|4563|4565|4564|4563|4562|5082
1737562500000|2025-01-22 16:15:00|4566|4564|4569|4568|4569|4568|4566|4563|8059
1737562800000|2025-01-22 16:20:00|4570|4569|4569|4567|4571|4570|4568|4567|7190
1737563100000|2025-01-22 16:25:00|4571|4568|4571|4570|4573|4572|4570|4568|21751
1737619200000|2025-01-23 08:00:00|4569|4568|4581|4579|4588|4585|4567|4564|8399
1737619500000|2025-01-23 08:05:00|4580|4578|4594|4593|4594|4593|4574|4571|9850
1737619800000|2025-01-23 08:10:00|4596|4592|4596|4594|4604|4602|4595|4592|9476
1737620100000|2025-01-23 08:15:00|4597|4595|4597|4595|4599|4598|4594|4591|5838
1737620400000|2025-01-23 08:20:00|4596|4596|4599|4598|4600|4599|4595|4593|4070
1737620700000|2025-01-23 08:25:00|4598|4597|4602|4600|4603|4602|4598|4596|2639
1737621000000|2025-01-23 08:30:00|4603|4601|4603|4602|4604|4603|4601|4600|1648
1737621300000|2025-01-23 08:35:00|4602|4601|4607|4606|4607|4606|4602|4601|2167
1737621600000|2025-01-23 08:40:00|4606|4605|4602|4601|4607|4606|4602|4601|1619
1737621900000|2025-01-23 08:45:00|4603|4602|4601|4600|4604|4603|4598|4597|5401
1737622200000|2025-01-23 08:50:00|4602|4601|4598|4596|4602|4601|4596|4595|5856
1737622500000|2025-01-23 08:55:00|4599|4597|4598|4596|4599|4598|4597|4596|6721
1737622800000|2025-01-23 09:00:00|4597|4593|4592|4590|4597|4594|4587|4586|5881
1737623100000|2025-01-23 09:05:00|4593|4591|4594|4593|4597|4596|4593|4591|5538
1737623400000|2025-01-23 09:10:00|4593|4592|4594|4593|4594|4593|4593|4591|3055
1737623700000|2025-01-23 09:15:00|4592|4591|4590|4588|4593|4592|4589|4587|3727
1737624000000|2025-01-23 09:20:00|4588|4589|4587|4586|4588|4589|4585|4583|7720
1737624300000|2025-01-23 09:25:00|4588|4587|4585|4583|4588|4587|4585|4583|2773
1737624600000|2025-01-23 09:30:00|4584|4582|4581|4579|4584|4582|4581|4579|1994
1737624900000|2025-01-23 09:35:00|4582|4580|4581|4579|4582|4580|4581|4579|1362
1737625200000|2025-01-23 09:40:00|4580|4578|4581|4579|4582|4580|4578|4577|3372
1737625500000|2025-01-23 09:45:00|4579|4578|4579|4578|4580|4579|4577|4575|10460
1737625800000|2025-01-23 09:50:00|4578|4577|4580|4578|4580|4579|4578|4576|1131
1737626100000|2025-01-23 09:55:00|4581|4579|4578|4577|4581|4579|4578|4577|2092
1737626400000|2025-01-23 10:00:00|4577|4576|4576|4575|4577|4576|4574|4573|2052
1737626700000|2025-01-23 10:05:00|4575|4574|4575|4573|4575|4575|4574|4573|1409
1737627000000|2025-01-23 10:10:00|4576|4574|4577|4576|4577|4576|4575|4574|3487
1737627300000|2025-01-23 10:15:00|4576|4575|4582|4580|4582|4581|4576|4575|2354
1737627600000|2025-01-23 10:20:00|4583|4581|4586|4585|4586|4585|4583|4580|2599
1737627900000|2025-01-23 10:25:00|4585|4584|4584|4582|4586|4585|4584|4582|3523
1737628200000|2025-01-23 10:30:00|4583|4583|4584|4582|4584|4583|4582|4581|1504
1737628500000|2025-01-23 10:35:00|4583|4583|4578|4577|4583|4583|4577|4576|3258
1737628800000|2025-01-23 10:40:00|4579|4576|4578|4577|4580|4579|4578|4576|1613
1737629100000|2025-01-23 10:45:00|4579|4578|4578|4577|4579|4578|4577|4576|4050
1737629400000|2025-01-23 10:50:00|4577|4576|4576|4575|4577|4577|4575|4574|5958
1737629700000|2025-01-23 10:55:00|4575|4574|4578|4577|4579|4578|4575|4574|3998
1737630000000|2025-01-23 11:00:00|4579|4578|4586|4585|4586|4585|4578|4576|3679
1737630300000|2025-01-23 11:05:00|4587|4586|4588|4587|4589|4588|4587|4586|2028
1737630600000|2025-01-23 11:10:00|4589|4588|4589|4588|4589|4588|4587|4586|2012
1737630900000|2025-01-23 11:15:00|4588|4587|4589|4588|4589|4588|4588|4587|883
1737631200000|2025-01-23 11:20:00|4588|4587|4587|4586|4588|4587|4587|4586|2709
1737631500000|2025-01-23 11:25:00|4586|4585|4584|4583|4587|4585|4584|4583|1751
1737631800000|2025-01-23 11:30:00|4585|4584|4585|4584|4585|4584|4583|4581|2782
1737632100000|2025-01-23 11:35:00|4586|4585|4586|4585|4586|4585|4585|4584|4467
1737632400000|2025-01-23 11:40:00|4585|4584|4586|4585|4586|4585|4584|4583|6154
1737632700000|2025-01-23 11:45:00|4585|4584|4587|4586|4587|4586|4585|4584|3163
1737633000000|2025-01-23 11:50:00|4588|4587|4591|4590|4591|4590|4588|4587|3762
1737633300000|2025-01-23 11:55:00|4590|4589|4586|4585|4591|4590|4586|4585|4456
1737633600000|2025-01-23 12:00:00|4587|4586|4584|4583|4588|4587|4584|4583|4687
1737633900000|2025-01-23 12:05:00|4585|4584|4585|4584|4586|4585|4584|4583|2334
1737634200000|2025-01-23 12:10:00|4584|4583|4584|4583|4585|4584|4584|4583|1468
1737634500000|2025-01-23 12:15:00|4585|4584|4585|4584|4586|4585|4583|4582|2731
1737634800000|2025-01-23 12:20:00|4586|4585|4588|4587|4590|4589|4586|4585|4832
1737635100000|2025-01-23 12:25:00|4589|4588|4588|4587|4589|4588|4588|4586|977
1737635400000|2025-01-23 12:30:00|4589|4586|4592|4590|4592|4591|4588|4586|3788
1737635700000|2025-01-23 12:35:00|4591|4591|4589|4588|4592|4591|4588|4587|2678
1737636000000|2025-01-23 12:40:00|4590|4589|4590|4589|4590|4589|4588|4587|2219
1737636300000|2025-01-23 12:45:00|4591|4590|4590|4589|4591|4590|4589|4588|12071
1737636600000|2025-01-23 12:50:00|4591|4590|4594|4593|4594|4593|4591|4590|5837
1737636900000|2025-01-23 12:55:00|4593|4591|4591|4590|4593|4592|4590|4589|3341
1737637200000|2025-01-23 13:00:00|4592|4589|4593|4592|4594|4593|4592|4589|3873
1737637500000|2025-01-23 13:05:00|4594|4593|4585|4584|4594|4593|4583|4582|7429
1737637800000|2025-01-23 13:10:00|4584|4583|4585|4584|4590|4588|4580|4579|18633
1737638100000|2025-01-23 13:15:00|4586|4583|4583|4582|4586|4585|4582|4581|9210
1737638400000|2025-01-23 13:20:00|4582|4581|4579|4577|4582|4581|4576|4574|4169
1737638700000|2025-01-23 13:25:00|4580|4578|4580|4578|4582|4581|4578|4577|2336
1737639000000|2025-01-23 13:30:00|4579|4579|4581|4580|4582|4581|4579|4578|8908
1737639300000|2025-01-23 13:35:00|4583|4582|4586|4585|4587|4586|4583|4582|6574
1737639600000|2025-01-23 13:40:00|4587|4584|4585|4583|4587|4584|4585|4583|9515
1737639900000|2025-01-23 13:45:00|4584|4582|4581|4580|4585|4583|4581|4580|1724
1737640200000|2025-01-23 13:50:00|4580|4579|4582|4581|4582|4581|4580|4578|5181
1737640500000|2025-01-23 13:55:00|4583|4582|4585|4584|4585|4584|4583|4582|4438
1737640800000|2025-01-23 14:00:00|4587|4586|4584|4583|4588|4587|4584|4583|38706
1737641100000|2025-01-23 14:05:00|4583|4582|4586|4584|4588|4587|4583|4582|4827
1737641400000|2025-01-23 14:10:00|4584|4583|4581|4579|4586|4585|4578|4577|4082
1737641700000|2025-01-23 14:15:00|4580|4578|4585|4584|4586|4585|4580|4578|5631
1737642000000|2025-01-23 14:20:00|4586|4585|4589|4588|4591|4590|4586|4584|4829
1737642300000|2025-01-23 14:25:00|4590|4587|4595|4593|4596|4595|4590|4587|4900
1737642600000|2025-01-23 14:30:00|4594|4592|4589|4587|4594|4592|4584|4583|17846
1737642900000|2025-01-23 14:35:00|4588|4586|4587|4585|4590|4589|4584|4583|7775
1737643200000|2025-01-23 14:40:00|4586|4586|4582|4580|4587|4586|4580|4578|7516
1737643500000|2025-01-23 14:45:00|4581|4581|4584|4583|4587|4586|4581|4579|5465
1737643800000|2025-01-23 14:50:00|4585|4584|4584|4583|4585|4584|4581|4580|9318
1737644100000|2025-01-23 14:55:00|4585|4582|4584|4583|4585|4584|4582|4581|9992
1737644400000|2025-01-23 15:00:00|4583|4582|4587|4586|4588|4587|4580|4579|12024
1737644700000|2025-01-23 15:05:00|4586|4585|4579|4578|4586|4585|4579|4578|7666
1737645000000|2025-01-23 15:10:00|4580|4579|4580|4579|4583|4581|4579|4578|9518
1737645300000|2025-01-23 15:15:00|4581|4580|4589|4588|4590|4588|4581|4580|7099
1737645600000|2025-01-23 15:20:00|4588|4587|4586|4585|4588|4587|4584|4583|7979
1737645900000|2025-01-23 15:25:00|4585|4584|4583|4582|4587|4586|4582|4581|3298
1737646200000|2025-01-23 15:30:00|4582|4581|4576|4574|4583|4582|4575|4573|8512
1737646500000|2025-01-23 15:35:00|4575|4575|4579|4578|4579|4578|4575|4574|9878
1737646800000|2025-01-23 15:40:00|4578|4577|4578|4577|4581|4580|4578|4577|7271
1737647100000|2025-01-23 15:45:00|4579|4578|4575|4574|4579|4578|4575|4574|7728
1737647400000|2025-01-23 15:50:00|4576|4575|4577|4576|4577|4576|4576|4575|7492
1737647700000|2025-01-23 15:55:00|4578|4577|4575|4574|4578|4577|4575|4574|3449
1737648000000|2025-01-23 16:00:00|4576|4575|4575|4574|4579|4578|4575|4574|17082
1737648300000|2025-01-23 16:05:00|4576|4575|4584|4583|4584|4583|4575|4574|14116
1737648600000|2025-01-23 16:10:00|4583|4582|4584|4583|4584|4583|4578|4577|24928
1737648900000|2025-01-23 16:15:00|4585|4584|4586|4585|4587|4586|4582|4581|9552
1737649200000|2025-01-23 16:20:00|4587|4584|4587|4586|4588|4587|4586|4584|12309
1737649500000|2025-01-23 16:25:00|4588|4587|4597|4595|4598|4597|4586|4585|28855
1737705600000|2025-01-24 08:00:00|4581|4577|4589|4587|4593|4591|4581|4577|47324
1737705900000|2025-01-24 08:05:00|4590|4586|4581|4579|4590|4587|4580|4578|11472
1737706200000|2025-01-24 08:10:00|4583|4580|4587|4585|4587|4586|4583|4580|4505
1737706500000|2025-01-24 08:15:00|4588|4586|4588|4586|4589|4588|4586|4585|5925
1737706800000|2025-01-24 08:20:00|4587|4585|4580|4578|4587|4585|4579|4577|6168
1737707100000|2025-01-24 08:25:00|4579|4577|4570|4568|4579|4577|4570|4568|4202
1737707400000|2025-01-24 08:30:00|4569|4567|4571|4569|4572|4570|4567|4565|2184
1737707700000|2025-01-24 08:35:00|4570|4570|4565|4564|4572|4571|4562|4561|3991
1737708000000|2025-01-24 08:40:00|4566|4565|4566|4564|4567|4566|4564|4562|5730
1737708300000|2025-01-24 08:45:00|4567|4565|4571|4569|4571|4569|4565|4563|5534
1737708600000|2025-01-24 08:50:00|4570|4570|4569|4567|4571|4570|4568|4567|4640
1737708900000|2025-01-24 08:55:00|4568|4566|4569|4567|4569|4568|4567|4565|6459
1737709200000|2025-01-24 09:00:00|4571|4569|4571|4570|4573|4571|4570|4568|3101
1737709500000|2025-01-24 09:05:00|4572|4569|4575|4573|4575|4573|4568|4566|4570
1737709800000|2025-01-24 09:10:00|4574|4572|4574|4572|4575|4573|4570|4569|7937
1737710100000|2025-01-24 09:15:00|4572|4571|4571|4570|4573|4571|4570|4569|3225
1737710400000|2025-01-24 09:20:00|4572|4569|4570|4568|4572|4570|4566|4565|5525
1737710700000|2025-01-24 09:25:00|4569|4567|4577|4575|4577|4576|4569|4567|5231
1737711000000|2025-01-24 09:30:00|4576|4574|4567|4565|4576|4574|4565|4563|8245
1737711300000|2025-01-24 09:35:00|4568|4566|4564|4562|4568|4566|4563|4562|5680
1737711600000|2025-01-24 09:40:00|4563|4561|4561|4559|4564|4561|4558|4557|4566
1737711900000|2025-01-24 09:45:00|4562|4560|4565|4563|4566|4564|4561|4560|3884
1737712200000|2025-01-24 09:50:00|4564|4562|4562|4560|4565|4564|4561|4560|3469
1737712500000|2025-01-24 09:55:00|4564|4561|4564|4563|4565|4564|4562|4561|3083
1737712800000|2025-01-24 10:00:00|4565|4564|4568|4566|4568|4567|4564|4563|2732
1737713100000|2025-01-24 10:05:00|4569|4567|4569|4568|4571|4569|4568|4567|4026
1737713400000|2025-01-24 10:10:00|4568|4567|4566|4565|4569|4567|4566|4565|4527
1737713700000|2025-01-24 10:15:00|4567|4564|4563|4562|4567|4565|4563|4562|3142
1737714000000|2025-01-24 10:20:00|4562|4561|4565|4563|4566|4565|4562|4561|2804
1737714300000|2025-01-24 10:25:00|4564|4564|4565|4563|4567|4565|4564|4563|4646
1737714600000|2025-01-24 10:30:00|4564|4562|4562|4561|4565|4562|4561|4560|3380
1737714900000|2025-01-24 10:35:00|4561|4560|4564|4562|4564|4562|4561|4560|3127
1737715200000|2025-01-24 10:40:00|4563|4563|4566|4564|4566|4564|4563|4563|2033
1737715500000|2025-01-24 10:45:00|4565|4565|4569|4567|4569|4567|4565|4564|2651
1737715800000|2025-01-24 10:50:00|4570|4568|4570|4568|4571|4570|4569|4568|2913
1737716100000|2025-01-24 10:55:00|4569|4569|4566|4565|4569|4569|4566|4565|3290
1737716400000|2025-01-24 11:00:00|4567|4566|4568|4567|4570|4568|4566|4566|4332
1737716700000|2025-01-24 11:05:00|4569|4568|4568|4567|4569|4568|4566|4565|5154
1737717000000|2025-01-24 11:10:00|4567|4566|4569|4567|4569|4567|4567|4566|4658
1737717300000|2025-01-24 11:15:00|4568|4566|4569|4567|4569|4567|4566|4565|6109
1737717600000|2025-01-24 11:20:00|4568|4566|4566|4564|4569|4566|4564|4563|4859
1737717900000|2025-01-24 11:25:00|4565|4565|4564|4563|4566|4565|4562|4561|2795
1737718200000|2025-01-24 11:30:00|4565|4564|4571|4569|4571|4569|4565|4563|2328
1737718500000|2025-01-24 11:35:00|4570|4568|4569|4568|4570|4569|4567|4566|5345
1737718800000|2025-01-24 11:40:00|4568|4567|4565|4564|4569|4567|4565|4564|3780
1737719100000|2025-01-24 11:45:00|4564|4563|4565|4563|4566|4565|4564|4563|1290
1737719400000|2025-01-24 11:50:00|4564|4562|4565|4563|4565|4564|4563|4562|3648
1737719700000|2025-01-24 11:55:00|4564|4564|4564|4562|4564|4564|4563|4562|1654
1737720000000|2025-01-24 12:00:00|4563|4563|4564|4563|4566|4565|4563|4563|6388
1737720300000|2025-01-24 12:05:00|4565|4564|4567|4565|4567|4565|4564|4563|3007
1737720600000|2025-01-24 12:10:00|4568|4566|4567|4565|4569|4568|4566|4565|4391
1737720900000|2025-01-24 12:15:00|4566|4566|4567|4565|4568|4567|4566|4565|1940
1737721200000|2025-01-24 12:20:00|4566|4566|4568|4566|4569|4568|4566|4565|5298
1737721500000|2025-01-24 12:25:00|4567|4565|4568|4566|4568|4566|4566|4565|2688
1737721800000|2025-01-24 12:30:00|4567|4567|4568|4567|4569|4568|4567|4567|3365
1737722100000|2025-01-24 12:35:00|4569|4568|4569|4568|4570|4568|4568|4567|4040
1737722400000|2025-01-24 12:40:00|4570|4567|4567|4566|4570|4567|4567|4566|2348
1737722700000|2025-01-24 12:45:00|4568|4567|4574|4573|4574|4573|4567|4567|4787
1737723000000|2025-01-24 12:50:00|4573|4572|4574|4573|4575|4573|4573|4572|3272
1737723300000|2025-01-24 12:55:00|4576|4574|4578|4576|4578|4577|4576|4574|2716
1737723600000|2025-01-24 13:00:00|4579|4577|4578|4576|4579|4577|4578|4576|8429
1737723900000|2025-01-24 13:05:00|4577|4575|4576|4575|4577|4575|4575|4574|1577
1737724200000|2025-01-24 13:10:00|4577|4574|4580|4578|4581|4579|4574|4572|72052
1737724500000|2025-01-24 13:15:00|4581|4579|4581|4580|4584|4582|4580|4579|1881
1737724800000|2025-01-24 13:20:00|4580|4579|4579|4577|4580|4579|4578|4577|8352
1737725100000|2025-01-24 13:25:00|4580|4578|4577|4576|4580|4578|4577|4576|5040
1737725400000|2025-01-24 13:30:00|4576|4575|4576|4575|4577|4576|4576|4575|2065
1737725700000|2025-01-24 13:35:00|4578|4576|4578|4577|4578|4577|4577|4576|1853
1737726000000|2025-01-24 13:40:00|4577|4576|4578|4577|4580|4578|4577|4576|10361
1737726300000|2025-01-24 13:45:00|4579|4576|4572|4571|4579|4576|4572|4571|2204
1737726600000|2025-01-24 13:50:00|4573|4572|4575|4574|4575|4574|4572|4571|2464
1737726900000|2025-01-24 13:55:00|4576|4575|4576|4574|4576|4575|4575|4574|1080
1737727200000|2025-01-24 14:00:00|4575|4573|4573|4572|4575|4573|4572|4571|1593
1737727500000|2025-01-24 14:05:00|4572|4571|4571|4569|4573|4571|4570|4569|1801
1737727800000|2025-01-24 14:10:00|4570|4568|4569|4568|4571|4570|4569|4567|3363
1737728100000|2025-01-24 14:15:00|4568|4567|4566|4565|4568|4567|4565|4564|839
1737728400000|2025-01-24 14:20:00|4565|4564|4565|4564|4566|4564|4564|4563|3965
1737728700000|2025-01-24 14:25:00|4566|4565|4568|4566|4568|4567|4565|4563|7216
1737729000000|2025-01-24 14:30:00|4566|4564|4563|4562|4570|4568|4563|4562|8711
1737729300000|2025-01-24 14:35:00|4562|4561|4563|4561|4565|4563|4561|4560|6208
1737729600000|2025-01-24 14:40:00|4562|4563|4569|4568|4572|4570|4562|4563|9443
1737729900000|2025-01-24 14:45:00|4568|4566|4562|4561|4570|4568|4561|4560|15231
1737730200000|2025-01-24 14:50:00|4563|4562|4556|4554|4563|4562|4555|4554|3408
1737730500000|2025-01-24 14:55:00|4555|4553|4554|4552|4556|4555|4553|4552|11503
1737730800000|2025-01-24 15:00:00|4555|4553|4550|4549|4555|4554|4549|4548|9818
1737731100000|2025-01-24 15:05:00|4551|4550|4543|4542|4551|4550|4543|4542|6575
1737731400000|2025-01-24 15:10:00|4545|4543|4547|4546|4548|4547|4544|4543|7932
1737731700000|2025-01-24 15:15:00|4548|4547|4546|4545|4550|4549|4546|4545|12993
1737732000000|2025-01-24 15:20:00|4547|4544|4543|4542|4547|4544|4543|4541|6433
1737732300000|2025-01-24 15:25:00|4544|4543|4546|4544|4546|4544|4543|4542|11786
1737732600000|2025-01-24 15:30:00|4545|4543|4548|4547|4549|4548|4544|4543|10654
1737732900000|2025-01-24 15:35:00|4547|4546|4552|4551|4553|4551|4547|4546|5466
1737733200000|2025-01-24 15:40:00|4551|4550|4551|4549|4553|4552|4550|4549|4034
1737733500000|2025-01-24 15:45:00|4552|4550|4547|4546|4553|4551|4547|4546|4722
1737733800000|2025-01-24 15:50:00|4546|4545|4545|4543|4548|4547|4544|4543|4723
1737734100000|2025-01-24 15:55:00|4544|4542|4542|4541|4545|4542|4542|4541|5279
1737734400000|2025-01-24 16:00:00|4543|4542|4544|4543|4544|4543|4542|4541|3460
1737734700000|2025-01-24 16:05:00|4545|4544|4541|4540|4545|4544|4541|4540|3780
1737735000000|2025-01-24 16:10:00|4540|4539|4544|4543|4545|4543|4540|4538|6686
1737735300000|2025-01-24 16:15:00|4545|4544|4542|4541|4546|4545|4542|4541|6296
1737735600000|2025-01-24 16:20:00|4543|4542|4545|4544|4546|4545|4542|4541|8484
1737735900000|2025-01-24 16:25:00|4544|4543|4547|4546|4548|4547|4543|4542|24517
1737964800000|2025-01-27 08:00:00|4548|4544|4541|4539|4564|4561|4534|4531|26611
1737965100000|2025-01-27 08:05:00|4542|4541|4554|4553|4558|4556|4542|4540|35998
1737965400000|2025-01-27 08:10:00|4555|4552|4567|4565|4568|4567|4549|4548|15587
1737965700000|2025-01-27 08:15:00|4565|4566|4554|4553|4565|4566|4554|4552|15286
1737966000000|2025-01-27 08:20:00|4553|4552|4558|4557|4560|4558|4549|4548|13534
1737966300000|2025-01-27 08:25:00|4559|4558|4565|4564|4569|4568|4558|4557|6948
1737966600000|2025-01-27 08:30:00|4570|4569|4576|4574|4577|4576|4570|4569|8625
1737966900000|2025-01-27 08:35:00|4577|4575|4568|4566|4579|4577|4567|4566|3773
1737967200000|2025-01-27 08:40:00|4569|4567|4571|4569|4574|4572|4565|4563|4755
1737967500000|2025-01-27 08:45:00|4570|4570|4573|4571|4576|4574|4570|4569|6470
1737967800000|2025-01-27 08:50:00|4574|4572|4579|4578|4579|4578|4572|4571|3149
1737968100000|2025-01-27 08:55:00|4580|4579|4583|4581|4583|4581|4579|4577|2993
1737968400000|2025-01-27 09:00:00|4581|4579|4588|4587|4592|4590|4581|4579|2750
1737968700000|2025-01-27 09:05:00|4587|4586|4588|4587|4588|4587|4586|4584|1488
1737969000000|2025-01-27 09:10:00|4591|4586|4590|4589|4595|4594|4587|4585|5572
1737969300000|2025-01-27 09:15:00|4591|4590|4589|4587|4591|4590|4588|4586|1749
1737969600000|2025-01-27 09:20:00|4588|4586|4588|4586|4591|4590|4587|4585|5017
1737969900000|2025-01-27 09:25:00|4587|4588|4585|4583|4590|4589|4584|4583|9926
1737970200000|2025-01-27 09:30:00|4584|4582|4587|4586|4587|4586|4583|4581|13975
1737970500000|2025-01-27 09:35:00|4588|4587|4589|4588|4591|4589|4586|4584|6725
1737970800000|2025-01-27 09:40:00|4588|4587|4590|4588|4591|4590|4588|4586|7247
1737971100000|2025-01-27 09:45:00|4594|4589|4597|4595|4598|4597|4593|4589|7751
1737971400000|2025-01-27 09:50:00|4596|4594|4592|4591|4598|4596|4589|4588|8346
1737971700000|2025-01-27 09:55:00|4591|4590|4586|4584|4592|4591|4584|4582|7658
1737972000000|2025-01-27 10:00:00|4585|4583|4580|4578|4587|4585|4580|4578|3627
1737972300000|2025-01-27 10:05:00|4579|4576|4582|4580|4583|4582|4578|4576|9133
1737972600000|2025-01-27 10:10:00|4581|4579|4586|4584|4586|4585|4580|4579|4945
1737972900000|2025-01-27 10:15:00|4585|4583|4589|4588|4589|4588|4584|4583|2468
1737973200000|2025-01-27 10:20:00|4590|4589|4587|4585|4592|4590|4585|4583|5328
1737973500000|2025-01-27 10:25:00|4588|4586|4584|4583|4588|4586|4584|4582|5900
1737973800000|2025-01-27 10:30:00|4583|4582|4588|4586|4589|4588|4583|4581|5500
1737974100000|2025-01-27 10:35:00|4589|4587|4590|4589|4597|4595|4588|4586|9227
1737974400000|2025-01-27 10:40:00|4589|4588|4590|4588|4590|4588|4586|4585|3833
1737974700000|2025-01-27 10:45:00|4589|4589|4589|4588|4592|4591|4588|4587|4581
1737975000000|2025-01-27 10:50:00|4590|4589|4592|4590|4593|4591|4589|4587|6004
1737975300000|2025-01-27 10:55:00|4594|4592|4595|4594|4598|4597|4593|4592|4116
1737975600000|2025-01-27 11:00:00|4596|4593|4602|4600|4603|4601|4594|4593|51741
1737975900000|2025-01-27 11:05:00|4603|4601|4608|4607|4609|4608|4601|4599|6144
1737976200000|2025-01-27 11:10:00|4609|4608|4610|4608|4612|4610|4607|4606|6069
1737976500000|2025-01-27 11:15:00|4609|4607|4606|4605|4609|4608|4605|4604|4955
1737976800000|2025-01-27 11:20:00|4607|4606|4607|4606|4609|4607|4605|4604|4948
1737977100000|2025-01-27 11:25:00|4608|4607|4606|4604|4610|4609|4605|4604|5409
1737977400000|2025-01-27 11:30:00|4605|4605|4606|4604|4607|4606|4604|4603|5454
1737977700000|2025-01-27 11:35:00|4605|4605|4603|4602|4605|4605|4602|4600|8175
1737978000000|2025-01-27 11:40:00|4605|4601|4601|4600|4607|4605|4601|4600|10384
1737978300000|2025-01-27 11:45:00|4602|4601|4601|4600|4603|4601|4599|4598|6478
1737978600000|2025-01-27 11:50:00|4600|4599|4599|4598|4601|4600|4599|4598|10736
1737978900000|2025-01-27 11:55:00|4600|4599|4599|4597|4600|4599|4598|4596|10981
1737979200000|2025-01-27 12:00:00|4598|4598|4605|4603|4606|4604|4598|4597|8149
1737979500000|2025-01-27 12:05:00|4606|4604|4608|4607|4610|4609|4606|4604|2357
1737979800000|2025-01-27 12:10:00|4609|4608|4606|4605|4610|4608|4606|4605|3929
1737980100000|2025-01-27 12:15:00|4605|4604|4610|4609|4610|4609|4605|4604|6423
1737980400000|2025-01-27 12:20:00|4611|4610|4613|4611|4614|4612|4611|4610|3074
1737980700000|2025-01-27 12:25:00|4612|4612|4615|4614|4615|4614|4612|4611|2284
1737981000000|2025-01-27 12:30:00|4614|4613|4615|4614|4615|4614|4611|4610|4017
1737981300000|2025-01-27 12:35:00|4614|4613|4616|4615|4617|4615|4614|4612|6455
1737981600000|2025-01-27 12:40:00|4617|4614|4616|4614|4617|4616|4615|4614|2858
1737981900000|2025-01-27 12:45:00|4615|4613|4615|4614|4617|4616|4614|4613|6755
1737982200000|2025-01-27 12:50:00|4614|4613|4618|4617|4618|4617|4613|4612|6486
1737982500000|2025-01-27 12:55:00|4619|4616|4621|4620|4621|4620|4618|4616|4326
1737982800000|2025-01-27 13:00:00|4622|4621|4621|4620|4623|4622|4619|4617|2589
1737983100000|2025-01-27 13:05:00|4619|4619|4621|4619|4621|4620|4619|4617|4327
1737983400000|2025-01-27 13:10:00|4620|4620|4618|4617|4621|4620|4618|4617|2755
1737983700000|2025-01-27 13:15:00|4619|4618|4622|4621|4622|4621|4618|4617|4502
1737984000000|2025-01-27 13:20:00|4621|4620|4621|4619|4623|4622|4620|4619|2757
1737984300000|2025-01-27 13:25:00|4620|4620|4622|4620|4622|4620|4620|4619|4783
1737984600000|2025-01-27 13:30:00|4621|4621|4619|4617|4622|4621|4618|4617|4537
1737984900000|2025-01-27 13:35:00|4618|4618|4618|4617|4620|4618|4616|4615|3650
1737985200000|2025-01-27 13:40:00|4617|4616|4618|4616|4619|4618|4617|4616|7793
1737985500000|2025-01-27 13:45:00|4617|4615|4620|4619|4622|4621|4616|4615|6472
1737985800000|2025-01-27 13:50:00|4619|4618|4619|4618|4620|4619|4618|4617|6114
1737986100000|2025-01-27 13:55:00|4620|4619|4618|4617|4621|4620|4615|4614|10373
1737986400000|2025-01-27 14:00:00|4617|4616|4615|4614|4617|4617|4615|4613|52790
1737986700000|2025-01-27 14:05:00|4616|4615|4614|4612|4617|4616|4612|4611|4507
1737987000000|2025-01-27 14:10:00|4613|4613|4609|4607|4614|4613|4607|4606|9992
1737987300000|2025-01-27 14:15:00|4610|4608|4608|4607|4611|4610|4608|4606|8062
1737987600000|2025-01-27 14:20:00|4607|4606|4604|4603|4607|4606|4603|4601|7759
1737987900000|2025-01-27 14:25:00|4603|4602|4615|4613|4615|4614|4602|4601|11629
1737988200000|2025-01-27 14:30:00|4613|4612|4610|4608|4616|4614|4603|4602|19978
1737988500000|2025-01-27 14:35:00|4611|4609|4628|4626|4628|4626|4611|4609|7828
1737988800000|2025-01-27 14:40:00|4626|4624|4626|4625|4634|4633|4622|4621|13971
1737989100000|2025-01-27 14:45:00|4628|4626|4626|4625|4635|4633|4625|4624|9367
1737989400000|2025-01-27 14:50:00|4627|4626|4617|4616|4630|4629|4616|4615|10990
1737989700000|2025-01-27 14:55:00|4616|4615|4616|4614|4619|4618|4614|4612|7928
1737990000000|2025-01-27 15:00:00|4617|4616|4619|4618|4619|4618|4610|4609|309862
1737990300000|2025-01-27 15:05:00|4620|4619|4613|4611|4620|4619|4608|4606|13267
1737990600000|2025-01-27 15:10:00|4614|4612|4616|4614|4618|4616|4611|4609|11923
1737990900000|2025-01-27 15:15:00|4615|4615|4623|4621|4623|4621|4613|4612|14662
1737991200000|2025-01-27 15:20:00|4622|4622|4628|4627|4630|4629|4622|4622|16834
1737991500000|2025-01-27 15:25:00|4629|4628|4627|4626|4629|4628|4625|4624|9994
1737991800000|2025-01-27 15:30:00|4628|4627|4623|4622|4629|4628|4623|4622|11032
1737992100000|2025-01-27 15:35:00|4622|4621|4625|4624|4626|4625|4622|4621|4415
1737992400000|2025-01-27 15:40:00|4626|4625|4626|4625|4627|4625|4624|4623|7584
1737992700000|2025-01-27 15:45:00|4627|4626|4624|4622|4628|4627|4623|4622|13936
1737993000000|2025-01-27 15:50:00|4623|4623|4625|4624|4626|4625|4623|4622|11232
1737993300000|2025-01-27 15:55:00|4626|4625|4630|4629|4630|4629|4626|4625|11437
1737993600000|2025-01-27 16:00:00|4631|4630|4634|4632|4634|4633|4630|4629|12316
1737993900000|2025-01-27 16:05:00|4633|4633|4635|4634|4638|4637|4633|4632|12857
1737994200000|2025-01-27 16:10:00|4636|4635|4645|4643|4645|4644|4635|4634|11988
1737994500000|2025-01-27 16:15:00|4646|4644|4646|4644|4647|4646|4644|4643|9072
1737994800000|2025-01-27 16:20:00|4645|4645|4645|4644|4648|4647|4644|4643|20804
1737995100000|2025-01-27 16:25:00|4644|4643|4644|4643|4647|4646|4643|4642|23462
1738051200000|2025-01-28 08:00:00|4657|4645|4646|4643|4657|4653|4642|4639|13440
1738051500000|2025-01-28 08:05:00|4645|4641|4666|4664|4667|4665|4640|4639|9056
1738051800000|2025-01-28 08:10:00|4667|4665|4666|4664|4671|4669|4664|4662|3093
1738052100000|2025-01-28 08:15:00|4667|4665|4679|4677|4679|4677|4667|4665|4711
1738052400000|2025-01-28 08:20:00|4678|4678|4691|4689|4697|4695|4678|4676|4586
1738052700000|2025-01-28 08:25:00|4692|4690|4690|4689|4694|4692|4687|4685|4452
1738053000000|2025-01-28 08:30:00|4691|4690|4687|4685|4695|4693|4684|4682|2724
1738053300000|2025-01-28 08:35:00|4686|4684|4689|4687|4694|4692|4685|4684|4608
1738053600000|2025-01-28 08:40:00|4687|4688|4686|4684|4687|4688|4684|4682|24110
1738053900000|2025-01-28 08:45:00|4687|4685|4686|4685|4687|4686|4685|4684|1308
1738054200000|2025-01-28 08:50:00|4685|4684|4685|4683|4686|4685|4682|4681|920
1738054500000|2025-01-28 08:55:00|4684|4682|4685|4684|4686|4685|4680|4679|5346
1738054800000|2025-01-28 09:00:00|4687|4686|4682|4680|4687|4686|4681|4679|3623
1738055100000|2025-01-28 09:05:00|4681|4679|4680|4679|4684|4682|4680|4679|4304
1738055400000|2025-01-28 09:10:00|4681|4680|4680|4679|4681|4680|4678|4677|4735
1738055700000|2025-01-28 09:15:00|4679|4678|4670|4668|4679|4679|4669|4668|5862
1738056000000|2025-01-28 09:20:00|4671|4669|4674|4672|4674|4673|4671|4669|7658
1738056300000|2025-01-28 09:25:00|4673|4674|4674|4672|4678|4676|4672|4670|3560
1738056600000|2025-01-28 09:30:00|4675|4673|4679|4677|4680|4678|4674|4672|4343
1738056900000|2025-01-28 09:35:00|4680|4678|4684|4682|4687|4685|4680|4678|6446
1738057200000|2025-01-28 09:40:00|4683|4681|4688|4686|4688|4686|4683|4681|4411
1738057500000|2025-01-28 09:45:00|4687|4687|4691|4690|4693|4691|4687|4687|4881
1738057800000|2025-01-28 09:50:00|4692|4689|4691|4690|4692|4690|4690|4688|9144
1738058100000|2025-01-28 09:55:00|4690|4689|4687|4685|4690|4689|4685|4684|4376
1738058400000|2025-01-28 10:00:00|4688|4686|4686|4685|4691|4689|4686|4684|3115
1738058700000|2025-01-28 10:05:00|4687|4686|4692|4690|4693|4692|4687|4686|4369
1738059000000|2025-01-28 10:10:00|4693|4691|4696|4694|4696|4694|4692|4690|5617
1738059300000|2025-01-28 10:15:00|4697|4695|4697|4695|4699|4697|4696|4695|1974
1738059600000|2025-01-28 10:20:00|4698|4696|4693|4692|4698|4697|4693|4691|9898
1738059900000|2025-01-28 10:25:00|4692|4691|4689|4688|4692|4691|4688|4686|12065
1738060200000|2025-01-28 10:30:00|4690|4689|4686|4685|4690|4689|4686|4684|11608
1738060500000|2025-01-28 10:35:00|4685|4684|4685|4684|4685|4684|4683|4682|10995
1738060800000|2025-01-28 10:40:00|4686|4685|4686|4685|4688|4687|4684|4683|7392
1738061100000|2025-01-28 10:45:00|4685|4684|4686|4685|4687|4686|4684|4682|8157
1738061400000|2025-01-28 10:50:00|4685|4684|4688|4686|4688|4686|4684|4683|8519
1738061700000|2025-01-28 10:55:00|4689|4687|4688|4687|4689|4688|4688|4686|2172
1738062000000|2025-01-28 11:00:00|4687|4686|4686|4685|4687|4686|4684|4682|3845
1738062300000|2025-01-28 11:05:00|4685|4684|4681|4679|4686|4685|4680|4679|5124
1738062600000|2025-01-28 11:10:00|4680|4680|4682|4680|4683|4681|4679|4677|2840
1738062900000|2025-01-28 11:15:00|4681|4681|4680|4679|4682|4681|4678|4677|2944
1738063200000|2025-01-28 11:20:00|4679|4678|4681|4679|4681|4679|4679|4677|3173
1738063500000|2025-01-28 11:25:00|4682|4680|4680|4679|4682|4681|4680|4678|3637
1738063800000|2025-01-28 11:30:00|4681|4678|4678|4677|4681|4678|4676|4674|4731
1738064100000|2025-01-28 11:35:00|4679|4678|4677|4676|4679|4678|4677|4675|3078
1738064400000|2025-01-28 11:40:00|4676|4675|4677|4676|4677|4676|4676|4674|2170
1738064700000|2025-01-28 11:45:00|4678|4677|4679|4677|4679|4678|4677|4676|3424
1738065000000|2025-01-28 11:50:00|4678|4678|4678|4677|4679|4678|4676|4675|5680
1738065300000|2025-01-28 11:55:00|4677|4676|4677|4676|4680|4679|4676|4675|17624
1738065600000|2025-01-28 12:00:00|4676|4675|4674|4672|4676|4675|4672|4670|3017
1738065900000|2025-01-28 12:05:00|4675|4673|4670|4668|4675|4673|4669|4667|11515
1738066200000|2025-01-28 12:10:00|4669|4669|4670|4668|4671|4670|4668|4667|6663
1738066500000|2025-01-28 12:15:00|4669|4669|4670|4668|4670|4669|4668|4667|6059
1738066800000|2025-01-28 12:20:00|4669|4669|4667|4665|4670|4669|4665|4663|5437
1738067100000|2025-01-28 12:25:00|4666|4666|4669|4668|4670|4668|4666|4665|5747
1738067400000|2025-01-28 12:30:00|4670|4667|4667|4666|4670|4668|4667|4666|3917
1738067700000|2025-01-28 12:35:00|4668|4665|4668|4667|4668|4667|4667|4665|2635
1738068000000|2025-01-28 12:40:00|4667|4666|4666|4665|4667|4666|4666|4665|5070
1738068300000|2025-01-28 12:45:00|4667|4666|4667|4666|4668|4667|4667|4666|4150
1738068600000|2025-01-28 12:50:00|4668|4667|4671|4670|4671|4670|4667|4666|28013
1738068900000|2025-01-28 12:55:00|4670|4669|4674|4672|4676|4674|4670|4669|4785
1738069200000|2025-01-28 13:00:00|4673|4671|4670|4668|4674|4673|4670|4668|5803
1738069500000|2025-01-28 13:05:00|4668|4667|4670|4669|4670|4669|4668|4667|3096
1738069800000|2025-01-28 13:10:00|4669|4668|4672|4671|4672|4671|4668|4666|1213
1738070100000|2025-01-28 13:15:00|4671|4670|4671|4669|4671|4670|4670|4669|1466
1738070400000|2025-01-28 13:20:00|4672|4670|4674|4672|4674|4673|4672|4669|2168
1738070700000|2025-01-28 13:25:00|4673|4673|4672|4670|4673|4673|4671|4670|1561
1738071000000|2025-01-28 13:30:00|4673|4671|4672|4671|4673|4671|4671|4669|5710
1738071300000|2025-01-28 13:35:00|4671|4670|4672|4671|4673|4672|4671|4670|3124
1738071600000|2025-01-28 13:40:00|4673|4670|4673|4671|4673|4672|4672|4670|2854
1738071900000|2025-01-28 13:45:00|4672|4672|4674|4673|4674|4673|4672|4671|6795
1738072200000|2025-01-28 13:50:00|4673|4672|4673|4671|4674|4673|4673|4671|1940
1738072500000|2025-01-28 13:55:00|4672|4672|4671|4669|4672|4672|4671|4669|3542
1738072800000|2025-01-28 14:00:00|4672|4670|4674|4672|4674|4672|4672|4669|4023
1738073100000|2025-01-28 14:05:00|4673|4671|4670|4669|4673|4672|4669|4668|3366
1738073400000|2025-01-28 14:10:00|4669|4668|4669|4667|4669|4669|4666|4665|3855
1738073700000|2025-01-28 14:15:00|4670|4668|4674|4672|4674|4672|4670|4667|3812
1738074000000|2025-01-28 14:20:00|4673|4673|4682|4680|4682|4681|4673|4672|4504
1738074300000|2025-01-28 14:25:00|4681|4679|4681|4680|4684|4683|4681|4679|244554
1738074600000|2025-01-28 14:30:00|4680|4678|4676|4675|4680|4678|4667|4665|8809
1738074900000|2025-01-28 14:35:00|4675|4674|4675|4674|4677|4675|4671|4670|10889
1738075200000|2025-01-28 14:40:00|4676|4675|4682|4680|4682|4681|4676|4675|5991
1738075500000|2025-01-28 14:45:00|4681|4679|4669|4668|4681|4679|4669|4668|10085
1738075800000|2025-01-28 14:50:00|4668|4667|4669|4667|4670|4669|4667|4666|8567
1738076100000|2025-01-28 14:55:00|4668|4666|4666|4665|4669|4668|4665|4664|9081
1738076400000|2025-01-28 15:00:00|4667|4664|4665|4663|4667|4665|4663|4661|6679
1738076700000|2025-01-28 15:05:00|4663|4662|4663|4662|4665|4664|4661|4660|11089
1738077000000|2025-01-28 15:10:00|4664|4661|4661|4660|4664|4662|4659|4658|10636
1738077300000|2025-01-28 15:15:00|4660|4659|4660|4659|4663|4662|4658|4657|9906
1738077600000|2025-01-28 15:20:00|4661|4660|4665|4663|4666|4665|4659|4658|20690
1738077900000|2025-01-28 15:25:00|4664|4664|4656|4655|4665|4664|4656|4655|9710
1738078200000|2025-01-28 15:30:00|4657|4656|4661|4660|4662|4661|4656|4655|9693
1738078500000|2025-01-28 15:35:00|4662|4661|4660|4659|4663|4661|4659|4658|6987
1738078800000|2025-01-28 15:40:00|4662|4660|4665|4664|4665|4664|4659|4658|7921
1738079100000|2025-01-28 15:45:00|4666|4665|4666|4664|4667|4666|4664|4663|9097
1738079400000|2025-01-28 15:50:00|4665|4663|4663|4661|4666|4665|4662|4661|12062
1738079700000|2025-01-28 15:55:00|4662|4660|4666|4665|4666|4665|4660|4658|32947
1738080000000|2025-01-28 16:00:00|4664|4663|4662|4660|4665|4664|4661|4660|9054
1738080300000|2025-01-28 16:05:00|4661|4661|4662|4661|4663|4662|4661|4660|8422
1738080600000|2025-01-28 16:10:00|4663|4662|4660|4659|4663|4662|4659|4657|14447
1738080900000|2025-01-28 16:15:00|4661|4660|4657|4656|4661|4660|4656|4655|11773
1738081200000|2025-01-28 16:20:00|4658|4657|4654|4653|4658|4657|4653|4652|13463
1738081500000|2025-01-28 16:25:00|4653|4652|4655|4654|4656|4655|4652|4651|26019
1738137600000|2025-01-29 08:00:00|4607|4603|4589|4585|4611|4609|4589|4585|8301
1738137900000|2025-01-29 08:05:00|4588|4582|4588|4587|4590|4588|4576|4572|11515
1738138200000|2025-01-29 08:10:00|4587|4586|4602|4599|4602|4601|4586|4583|8409
1738138500000|2025-01-29 08:15:00|4600|4598|4600|4598|4602|4601|4598|4596|4002
1738138800000|2025-01-29 08:20:00|4601|4599|4602|4601|4602|4601|4598|4596|7287
1738139100000|2025-01-29 08:25:00|4601|4599|4603|4601|4603|4601|4599|4597|2183
1738139400000|2025-01-29 08:30:00|4602|4602|4597|4595|4605|4604|4597|4595|6588
1738139700000|2025-01-29 08:35:00|4595|4593|4601|4600|4603|4602|4592|4591|8651
1738140000000|2025-01-29 08:40:00|4602|4599|4601|4600|4602|4601|4601|4599|4368
1738140300000|2025-01-29 08:45:00|4602|4599|4607|4606|4607|4606|4602|4599|9263
1738140600000|2025-01-29 08:50:00|4608|4607|4610|4608|4611|4610|4607|4606|33726
1738140900000|2025-01-29 08:55:00|4611|4609|4607|4606|4611|4610|4607|4606|6296
1738141200000|2025-01-29 09:00:00|4610|4608|4615|4613|4616|4614|4610|4608|5041
1738141500000|2025-01-29 09:05:00|4616|4614|4617|4615|4618|4617|4616|4613|115011
1738141800000|2025-01-29 09:10:00|4616|4616|4617|4616|4619|4618|4616|4615|2746
1738142100000|2025-01-29 09:15:00|4618|4617|4626|4625|4627|4625|4618|4616|22777
1738142400000|2025-01-29 09:20:00|4627|4626|4622|4621|4630|4629|4620|4619|5060
1738142700000|2025-01-29 09:25:00|4621|4619|4624|4623|4625|4623|4620|4619|4199
1738143000000|2025-01-29 09:30:00|4625|4622|4629|4627|4629|4628|4623|4621|8047
1738143300000|2025-01-29 09:35:00|4631|4628|4632|4630|4633|4632|4628|4626|67017
1738143600000|2025-01-29 09:40:00|4631|4631|4631|4630|4632|4631|4629|4628|1790
1738143900000|2025-01-29 09:45:00|4630|4629|4632|4631|4633|4631|4627|4626|5495
1738144200000|2025-01-29 09:50:00|4633|4632|4631|4629|4633|4632|4629|4628|6196
1738144500000|2025-01-29 09:55:00|4630|4630|4639|4638|4639|4638|4630|4630|5034
1738144800000|2025-01-29 10:00:00|4637|4635|4637|4635|4639|4637|4636|4635|1995
1738145100000|2025-01-29 10:05:00|4638|4636|4634|4633|4638|4637|4633|4632|2376
1738145400000|2025-01-29 10:10:00|4633|4632|4633|4632|4634|4633|4632|4631|4500
1738145700000|2025-01-29 10:15:00|4634|4631|4634|4633|4634|4633|4632|4631|2688
1738146000000|2025-01-29 10:20:00|4633|4632|4633|4631|4634|4633|4631|4630|1739
1738146300000|2025-01-29 10:25:00|4632|4632|4631|4630|4632|4632|4631|4630|714
1738146600000|2025-01-29 10:30:00|4630|4629|4633|4632|4633|4632|4630|4629|3895
1738146900000|2025-01-29 10:35:00|4632|4631|4633|4632|4635|4634|4631|4630|8212
1738147200000|2025-01-29 10:40:00|4634|4633|4638|4637|4640|4639|4633|4632|8430
1738147500000|2025-01-29 10:45:00|4639|4638|4639|4638|4641|4640|4638|4637|3856
1738147800000|2025-01-29 10:50:00|4640|4637|4642|4640|4642|4641|4638|4637|1764
1738148100000|2025-01-29 10:55:00|4641|4639|4640|4638|4641|4639|4638|4636|1785
1738148400000|2025-01-29 11:00:00|4638|4639|4638|4637|4640|4639|4638|4636|3965
1738148700000|2025-01-29 11:05:00|4639|4638|4639|4638|4640|4639|4638|4637|1669
1738149000000|2025-01-29 11:10:00|4638|4637|4638|4637|4638|4638|4635|4634|2152
1738149300000|2025-01-29 11:15:00|4637|4636|4639|4637|4639|4638|4637|4636|1946
1738149600000|2025-01-29 11:20:00|4638|4636|4637|4636|4638|4637|4635|4634|3167
1738149900000|2025-01-29 11:25:00|4636|4635|4634|4633|4638|4636|4634|4632|2213
1738150200000|2025-01-29 11:30:00|4633|4632|4631|4630|4634|4633|4631|4630|2629
1738150500000|2025-01-29 11:35:00|4632|4631|4634|4632|4635|4634|4632|4631|1834
1738150800000|2025-01-29 11:40:00|4635|4633|4636|4634|4636|4634|4635|4633|1141
1738151100000|2025-01-29 11:45:00|4635|4635|4634|4632|4635|4635|4633|4632|7638
1738151400000|2025-01-29 11:50:00|4635|4633|4633|4631|4635|4634|4632|4631|3062
1738151700000|2025-01-29 11:55:00|4635|4632|4635|4633|4637|4635|4635|4632|1814
1738152000000|2025-01-29 12:00:00|4634|4632|4636|4634|4636|4635|4634|4632|8341
1738152300000|2025-01-29 12:05:00|4637|4635|4641|4640|4642|4641|4637|4634|6642
1738152600000|2025-01-29 12:10:00|4640|4639|4639|4638|4640|4640|4639|4637|2040
1738152900000|2025-01-29 12:15:00|4638|4637|4641|4639|4641|4640|4638|4636|1388
1738153200000|2025-01-29 12:20:00|4640|4638|4641|4639|4641|4640|4640|4638|345
1738153500000|2025-01-29 12:25:00|4640|4640|4638|4637|4640|4640|4638|4637|3268
1738153800000|2025-01-29 12:30:00|4640|4638|4640|4639|4641|4640|4638|4637|9279
1738154100000|2025-01-29 12:35:00|4639|4638|4640|4638|4640|4639|4639|4637|321
1738154400000|2025-01-29 12:40:00|4639|4639|4636|4635|4640|4639|4636|4635|2645
1738154700000|2025-01-29 12:45:00|4637|4636|4633|4632|4638|4636|4633|4632|4979
1738155000000|2025-01-29 12:50:00|4634|4631|4635|4633|4635|4634|4634|4631|2307
1738155300000|2025-01-29 12:55:00|4636|4634|4636|4634|4636|4635|4635|4633|1534
1738155600000|2025-01-29 13:00:00|4635|4635|4636|4634|4637|4636|4635|4634|1380
1738155900000|2025-01-29 13:05:00|4635|4635|4637|4635|4637|4636|4634|4633|2913
1738156200000|2025-01-29 13:10:00|4638|4636|4638|4636|4640|4638|4637|4635|1687
1738156500000|2025-01-29 13:15:00|4639|4637|4641|4639|4641|4640|4639|4637|3638
1738156800000|2025-01-29 13:20:00|4640|4640|4641|4640|4642|4640|4639|4638|5246
1738157100000|2025-01-29 13:25:00|4640|4639|4639|4637|4640|4640|4638|4637|545041
1738157400000|2025-01-29 13:30:00|4638|4638|4641|4640|4642|4640|4638|4637|4336
1738157700000|2025-01-29 13:35:00|4640|4639|4638|4637|4641|4640|4638|4637|3392
1738158000000|2025-01-29 13:40:00|4639|4638|4639|4637|4640|4638|4637|4636|2812
1738158300000|2025-01-29 13:45:00|4638|4638|4639|4637|4640|4639|4638|4637|1417
1738158600000|2025-01-29 13:50:00|4638|4636|4637|4635|4639|4638|4637|4635|4781
1738158900000|2025-01-29 13:55:00|4636|4634|4636|4635|4636|4635|4634|4633|1667
1738159200000|2025-01-29 14:00:00|4635|4634|4637|4635|4637|4636|4635|4634|8215
1738159500000|2025-01-29 14:05:00|4636|4636|4637|4636|4637|4636|4636|4634|4900
1738159800000|2025-01-29 14:10:00|4639|4638|4635|4634|4639|4638|4635|4634|4903
1738160100000|2025-01-29 14:15:00|4636|4633|4633|4632|4636|4633|4632|4631|2293
1738160400000|2025-01-29 14:20:00|4634|4631|4636|4634|4636|4635|4632|4631|5373
1738160700000|2025-01-29 14:25:00|4635|4635|4639|4638|4640|4639|4635|4634|12077
1738161000000|2025-01-29 14:30:00|4638|4637|4640|4639|4645|4643|4637|4636|11068
1738161300000|2025-01-29 14:35:00|4641|4637|4647|4645|4650|4649|4637|4636|8619
1738161600000|2025-01-29 14:40:00|4646|4644|4639|4637|4646|4644|4638|4637|6549
1738161900000|2025-01-29 14:45:00|4640|4639|4642|4641|4643|4642|4640|4639|9607
1738162200000|2025-01-29 14:50:00|4641|4640|4643|4641|4645|4643|4640|4639|12645
1738162500000|2025-01-29 14:55:00|4644|4642|4644|4643|4645|4644|4642|4641|15053
1738162800000|2025-01-29 15:00:00|4645|4642|4640|4639|4645|4643|4638|4637|5848
1738163100000|2025-01-29 15:05:00|4639|4638|4637|4636|4640|4639|4635|4634|9707
1738163400000|2025-01-29 15:10:00|4636|4635|4633|4631|4636|4635|4632|4631|5277
1738163700000|2025-01-29 15:15:00|4634|4632|4632|4630|4635|4634|4630|4629|8474
1738164000000|2025-01-29 15:20:00|4631|4629|4640|4638|4640|4638|4630|4629|6583
1738164300000|2025-01-29 15:25:00|4641|4640|4640|4639|4644|4643|4640|4639|4829
1738164600000|2025-01-29 15:30:00|4641|4638|4641|4640|4642|4640|4636|4635|6851
1738164900000|2025-01-29 15:35:00|4642|4639|4638|4637|4642|4640|4636|4635|5910
1738165200000|2025-01-29 15:40:00|4637|4636|4636|4635|4638|4636|4635|4633|9458
1738165500000|2025-01-29 15:45:00|4634|4633|4631|4630|4636|4635|4631|4630|8053
1738165800000|2025-01-29 15:50:00|4629|4628|4631|4629|4632|4630|4628|4627|8271
1738166100000|2025-01-29 15:55:00|4630|4630|4628|4627|4632|4631|4628|4626|7111
1738166400000|2025-01-29 16:00:00|4629|4626|4625|4624|4629|4626|4621|4620|13013
1738166700000|2025-01-29 16:05:00|4626|4625|4624|4623|4626|4625|4623|4622|9346
1738167000000|2025-01-29 16:10:00|4623|4622|4620|4619|4623|4622|4619|4618|6385
1738167300000|2025-01-29 16:15:00|4619|4618|4622|4621|4624|4623|4618|4617|16192
1738167600000|2025-01-29 16:20:00|4623|4620|4620|4619|4629|4628|4620|4619|14277
1738167900000|2025-01-29 16:25:00|4619|4618|4623|4622|4624|4623|4619|4618|16582
1738224000000|2025-01-30 08:00:00|4623|4620|4615|4613|4623|4620|4612|4610|14356
1738224300000|2025-01-30 08:05:00|4614|4612|4615|4613|4616|4615|4608|4607|16028
1738224600000|2025-01-30 08:10:00|4614|4614|4622|4620|4622|4621|4614|4613|5125
1738224900000|2025-01-30 08:15:00|4621|4619|4624|4622|4624|4622|4619|4618|4491
1738225200000|2025-01-30 08:20:00|4625|4623|4629|4627|4629|4627|4625|4623|1398
1738225500000|2025-01-30 08:25:00|4628|4626|4632|4630|4632|4631|4627|4625|6082
1738225800000|2025-01-30 08:30:00|4630|4629|4625|4623|4630|4629|4624|4622|5414
1738226100000|2025-01-30 08:35:00|4626|4624|4622|4620|4626|4624|4619|4618|6830
1738226400000|2025-01-30 08:40:00|4621|4619|4621|4620|4622|4621|4620|4619|3564
1738226700000|2025-01-30 08:45:00|4622|4619|4622|4621|4623|4622|4622|4619|6173
1738227000000|2025-01-30 08:50:00|4623|4622|4622|4621|4625|4624|4622|4621|8465
1738227300000|2025-01-30 08:55:00|4621|4620|4623|4622|4625|4624|4620|4619|4913
1738227600000|2025-01-30 09:00:00|4620|4619|4619|4617|4623|4622|4616|4615|6517
1738227900000|2025-01-30 09:05:00|4618|4616|4616|4615|4619|4617|4615|4614|9421
1738228200000|2025-01-30 09:10:00|4615|4614|4616|4614|4619|4618|4615|4614|2711
1738228500000|2025-01-30 09:15:00|4615|4613|4613|4611|4616|4613|4611|4610|3211
1738228800000|2025-01-30 09:20:00|4614|4612|4617|4616|4619|4618|4613|4612|4812
1738229100000|2025-01-30 09:25:00|4616|4615|4618|4616|4618|4617|4615|4614|4000
1738229400000|2025-01-30 09:30:00|4617|4615|4615|4613|4618|4616|4615|4613|1993
1738229700000|2025-01-30 09:35:00|4614|4614|4618|4617|4618|4617|4612|4610|3364
1738230000000|2025-01-30 09:40:00|4619|4618|4616|4615|4620|4618|4616|4615|2645
1738230300000|2025-01-30 09:45:00|4617|4614|4619|4618|4619|4618|4616|4614|2887
1738230600000|2025-01-30 09:50:00|4618|4617|4615|4614|4619|4617|4614|4613|4013
1738230900000|2025-01-30 09:55:00|4616|4615|4620|4618|4620|4618|4616|4615|1418
1738231200000|2025-01-30 10:00:00|4619|4619|4623|4622|4623|4622|4619|4618|4113
1738231500000|2025-01-30 10:05:00|4624|4623|4627|4626|4627|4626|4624|4622|2643
1738231800000|2025-01-30 10:10:00|4626|4625|4630|4628|4630|4628|4625|4624|3999
1738232100000|2025-01-30 10:15:00|4631|4629|4630|4629|4632|4630|4630|4629|2529
1738232400000|2025-01-30 10:20:00|4632|4630|4632|4631|4632|4631|4629|4628|10225
1738232700000|2025-01-30 10:25:00|4631|4630|4634|4633|4634|4633|4630|4629|4655
1738233000000|2025-01-30 10:30:00|4636|4635|4634|4632|4636|4635|4633|4632|13164
1738233300000|2025-01-30 10:35:00|4635|4633|4633|4631|4636|4634|4633|4631|5304
1738233600000|2025-01-30 10:40:00|4635|4632|4636|4635|4636|4635|4634|4632|5071
1738233900000|2025-01-30 10:45:00|4638|4636|4638|4637|4639|4638|4637|4636|9569
1738234200000|2025-01-30 10:50:00|4639|4638|4640|4639|4640|4639|4638|4637|7216
1738234500000|2025-01-30 10:55:00|4639|4638|4638|4636|4639|4638|4637|4636|6637
1738234800000|2025-01-30 11:00:00|4637|4637|4635|4634|4637|4637|4634|4633|3673
1738235100000|2025-01-30 11:05:00|4636|4633|4635|4634|4636|4635|4635|4633|3477
1738235400000|2025-01-30 11:10:00|4634|4633|4633|4632|4636|4634|4633|4632|3090
1738235700000|2025-01-30 11:15:00|4632|4631|4633|4632|4633|4632|4630|4629|3671
1738236000000|2025-01-30 11:20:00|4632|4631|4632|4630|4633|4631|4632|4630|545
1738236300000|2025-01-30 11:25:00|4631|4631|4632|4631|4632|4631|4631|4630|1477
1738236600000|2025-01-30 11:30:00|4633|4630|4629|4628|4633|4630|4629|4628|2787
1738236900000|2025-01-30 11:35:00|4630|4629|4633|4632|4633|4632|4629|4628|2815
1738237200000|2025-01-30 11:40:00|4634|4631|4631|4630|4634|4632|4631|4630|5722
1738237500000|2025-01-30 11:45:00|4632|4631|4634|4633|4634|4633|4631|4631|6590
1738237800000|2025-01-30 11:50:00||4632||4633||4633||4632|2494
1738238100000|2025-01-30 11:55:00|4636|4635|4637|4636|4638|4637|4635|4634|4174
1738238400000|2025-01-30 12:00:00|4636|4634|4635|4634|4636|4635|4634|4633|4175
1738238700000|2025-01-30 12:05:00|4636|4635|4643|4641|4643|4641|4636|4635|3464
1738239000000|2025-01-30 12:10:00|4642|4642|4639|4638|4642|4642|4639|4638|4300
1738239300000|2025-01-30 12:15:00|4638|4637|4638|4637|4638|4637|4637|4636|3330
1738239600000|2025-01-30 12:20:00|4639|4638|4643|4641|4643|4641|4638|4637|2803
1738239900000|2025-01-30 12:25:00|4642|4640|4645|4644|4645|4644|4641|4640|10234
1738240200000|2025-01-30 12:30:00|4646|4645|4647|4646|4647|4646|4644|4643|6723
1738240500000|2025-01-30 12:35:00|4646|4645|4649|4648|4649|4648|4645|4644|3554
1738240800000|2025-01-30 12:40:00|4650|4649|4650|4649|4650|4649|4649|4648|2151
1738241100000|2025-01-30 12:45:00|4649|4648|4652|4650|4652|4651|4649|4648|1277
1738241400000|2025-01-30 12:50:00|4653|4651|4656|4654|4657|4655|4652|4651|3392
1738241700000|2025-01-30 12:55:00|4655|4655|4654|4652|4656|4655|4653|4652|4933
1738242000000|2025-01-30 13:00:00|4653|4653|4653|4652|4654|4653|4652|4651|2770
1738242300000|2025-01-30 13:05:00|4654|4653|4653|4652|4655|4654|4653|4652|3048
1738242600000|2025-01-30 13:10:00|4652|4651|4655|4653|4655|4653|4652|4651|11474
1738242900000|2025-01-30 13:15:00|4656|4654|4660|4659|4662|4660|4656|4654|10967
1738243200000|2025-01-30 13:20:00|4659|4658|4662|4661|4662|4661|4659|4658|4600
1738243500000|2025-01-30 13:25:00||4660||4660||4661||4660|2468
1738243800000|2025-01-30 13:30:00|4663|4661|4665|4663|4668|4666|4661|4659|7427
1738244100000|2025-01-30 13:35:00|4664|4664|4663|4661|4664|4664|4662|4660|2533
1738244400000|2025-01-30 13:40:00|4662|4662|4664|4663|4665|4664|4662|4661|3630
1738244700000|2025-01-30 13:45:00|4663|4662|4666|4665|4666|4665|4662|4660|2913
1738245000000|2025-01-30 13:50:00|4667|4666|4667|4666|4669|4668|4666|4665|4772
1738245300000|2025-01-30 13:55:00|4666|4665|4666|4664|4668|4666|4664|4663|5329
1738245600000|2025-01-30 14:00:00|4665|4663|4664|4662|4666|4665|4663|4661|5483
1738245900000|2025-01-30 14:05:00|4663|4661|4663|4661|4663|4662|4662|4661|1672
1738246200000|2025-01-30 14:10:00|4662|4662|4661|4660|4663|4662|4661|4660|2353
1738246500000|2025-01-30 14:15:00|4660|4659|4663|4661|4663|4662|4660|4659|11556
1738246800000|2025-01-30 14:20:00|4662|4660|4662|4660|4662|4661|4660|4659|7548
1738247100000|2025-01-30 14:25:00|4661|4661|4663|4662|4663|4662|4661|4660|2079
1738247400000|2025-01-30 14:30:00|4664|4663|4652|4651|4664|4663|4644|4643|19096
1738247700000|2025-01-30 14:35:00|4653|4653|4656|4655|4659|4657|4653|4652|9921
1738248000000|2025-01-30 14:40:00|4657|4654|4652|4651|4658|4656|4651|4650|9952
1738248300000|2025-01-30 14:45:00|4651|4650|4653|4652|4654|4653|4649|4648|18792
1738248600000|2025-01-30 14:50:00|4654|4653|4653|4651|4654|4653|4650|4649|5812
1738248900000|2025-01-30 14:55:00|4652|4652|4658|4656|4658|4657|4652|4651|7663
1738249200000|2025-01-30 15:00:00|4659|4657|4659|4657|4661|4660|4655|4654|7184
1738249500000|2025-01-30 15:05:00|4658|4658|4657|4656|4659|4658|4655|4654|4984
1738249800000|2025-01-30 15:10:00|4656|4655|4654|4653|4657|4656|4653|4652|9491
1738250100000|2025-01-30 15:15:00|4655|4654|4655|4654|4660|4659|4655|4653|6991
1738250400000|2025-01-30 15:20:00|4654|4653|4656|4654|4659|4658|4654|4652|11209
1738250700000|2025-01-30 15:25:00|4655|4653|4657|4655|4658|4657|4655|4653|6619
1738251000000|2025-01-30 15:30:00|4656|4656|4661|4659|4661|4660|4656|4655|11126
1738251300000|2025-01-30 15:35:00|4660|4658|4663|4662|4664|4662|4658|4657|9498
1738251600000|2025-01-30 15:40:00|4664|4661|4669|4668|4670|4669|4662|4661|12077
1738251900000|2025-01-30 15:45:00|4668|4667|4665|4664|4669|4668|4664|4663|4328
1738252200000|2025-01-30 15:50:00|4664|4663|4661|4660|4665|4663|4660|4659|12304
1738252500000|2025-01-30 15:55:00|4660|4659|4660|4659|4660|4659|4658|4657|36575
1738252800000|2025-01-30 16:00:00|4662|4661|4664|4663|4665|4664|4662|4661|11997
1738253100000|2025-01-30 16:05:00|4665|4664|4670|4669|4672|4671|4665|4664|12841
1738253400000|2025-01-30 16:10:00|4671|4670|4674|4673|4674|4673|4671|4670|10483
1738253700000|2025-01-30 16:15:00|4675|4674|4672|4670|4675|4674|4672|4670|8994
1738254000000|2025-01-30 16:20:00|4671|4671|4676|4675|4676|4675|4671|4671|10357
1738254300000|2025-01-30 16:25:00|4675|4674|4675|4674|4677|4676|4674|4673|10015
1738310400000|2025-01-31 08:00:00|4680|4678|4670|4669|4687|4684|4670|4667|10209
1738310700000|2025-01-31 08:05:00|4668|4668|4671|4669|4673|4671|4664|4661|9170
1738311000000|2025-01-31 08:10:00|4672|4670|4671|4670|4680|4677|4671|4669|4166
1738311300000|2025-01-31 08:15:00|4672|4671|4672|4671|4674|4673|4669|4667|5883
1738311600000|2025-01-31 08:20:00|4674|4670|4675|4674|4680|4678|4673|4670|4005
1738311900000|2025-01-31 08:25:00|4676|4675|4675|4674|4677|4676|4674|4672|571
1738312200000|2025-01-31 08:30:00|4676|4675|4676|4675|4677|4676|4673|4672|2631
1738312500000|2025-01-31 08:35:00|4677|4676|4679|4678|4680|4679|4676|4675|1657
1738312800000|2025-01-31 08:40:00|4678|4677|4683|4682|4684|4682|4678|4676|2197
1738313100000|2025-01-31 08:45:00|4682|4681|4681|4680|4683|4681|4680|4679|3772
1738313400000|2025-01-31 08:50:00|4682|4679|4677|4675|4682|4680|4677|4675|3806
1738313700000|2025-01-31 08:55:00|4676|4676|4676|4674|4678|4677|4675|4674|2746
1738314000000|2025-01-31 09:00:00|4677|4676|4680|4679|4680|4679|4676|4674|5414
1738314300000|2025-01-31 09:05:00|4679|4678|4677|4676|4680|4678|4677|4676|2817
1738314600000|2025-01-31 09:10:00|4678|4677|4674|4673|4679|4678|4674|4673|3767
1738314900000|2025-01-31 09:15:00|4675|4672|4674|4673|4675|4673|4673|4671|5062
1738315200000|2025-01-31 09:20:00|4673|4672|4674|4673|4674|4673|4672|4671|1495
1738315500000|2025-01-31 09:25:00|4675|4674|4675|4674|4676|4675|4674|4673|4941
1738315800000|2025-01-31 09:30:00|4674|4673|4672|4671|4675|4673|4672|4671|5386
1738316100000|2025-01-31 09:35:00|4673|4672|4675|4673|4675|4673|4672|4671|840
1738316400000|2025-01-31 09:40:00|4674|4672|4675|4673|4675|4674|4672|4671|2442
1738316700000|2025-01-31 09:45:00|4674|4672|4674|4673|4676|4675|4673|4672|4293
1738317000000|2025-01-31 09:50:00|4675|4674|4673|4672|4678|4676|4673|4671|4890
1738317300000|2025-01-31 09:55:00|4674|4671|4667|4666|4674|4671|4667|4666|3148
1738317600000|2025-01-31 10:00:00|4666|4665|4666|4665|4667|4666|4665|4663|2279
1738317900000|2025-01-31 10:05:00|4667|4666|4661|4660|4667|4666|4660|4659|2646
1738318200000|2025-01-31 10:10:00|4662|4661|4664|4662|4666|4664|4661|4660|2487
1738318500000|2025-01-31 10:15:00|4663|4663|4662|4660|4666|4664|4662|4660|1909
1738318800000|2025-01-31 10:20:00|4663|4661|4660|4659|4663|4662|4660|4659|2157
1738319100000|2025-01-31 10:25:00|4659|4658|4657|4655|4660|4659|4657|4655|43327
1738319400000|2025-01-31 10:30:00|4658|4656|4658|4657|4661|4660|4657|4656|11717
1738319700000|2025-01-31 10:35:00|4657|4656|4659|4658|4659|4658|4656|4655|3145
1738320000000|2025-01-31 10:40:00|4660|4659|4662|4661|4662|4661|4659|4658|8610
1738320300000|2025-01-31 10:45:00|4661|4660|4662|4660|4662|4661|4660|4659|2429
1738320600000|2025-01-31 10:50:00|4661|4659|4661|4660|4663|4662|4659|4658|2062
1738320900000|2025-01-31 10:55:00|4662|4661|4659|4657|4662|4661|4657|4656|2475
1738321200000|2025-01-31 11:00:00|4658|4658|4663|4661|4663|4661|4658|4657|2703
1738321500000|2025-01-31 11:05:00|4662|4662|4663|4661|4664|4663|4662|4661|2648
1738321800000|2025-01-31 11:10:00|4662|4660|4662|4661|4663|4661|4660|4659|4342
1738322100000|2025-01-31 11:15:00|4661|4660|4660|4659|4661|4660|4659|4658|2294
1738322400000|2025-01-31 11:20:00|4659|4658|4662|4660|4662|4661|4659|4658|2147
1738322700000|2025-01-31 11:25:00|4661|4659|4659|4658|4662|4659|4658|4657|4711
1738323000000|2025-01-31 11:30:00|4660|4657|4658|4656|4660|4658|4656|4655|3869
1738323300000|2025-01-31 11:35:00|4657|4657|4660|4659|4661|4660|4657|4656|3141
1738323600000|2025-01-31 11:40:00|4661|4658|4661|4660|4661|4660|4660|4658|3162
1738323900000|2025-01-31 11:45:00|4662|4661|4663|4662|4663|4662|4661|4660|6050
1738324200000|2025-01-31 11:50:00|4662|4661|4660|4658|4663|4662|4660|4658|3849
1738324500000|2025-01-31 11:55:00|4661|4659|4657|4656|4661|4660|4657|4656|1881
1738324800000|2025-01-31 12:00:00|4656|4655|4654|4653|4656|4655|4652|4651|1316
1738325100000|2025-01-31 12:05:00|4653|4652|4655|4654|4655|4654|4653|4652|661
1738325400000|2025-01-31 12:10:00|4654|4653|4652|4651|4654|4653|4652|4650|1218
1738325700000|2025-01-31 12:15:00|4653|4650|4653|4651|4654|4652|4651|4650|2088
1738326000000|2025-01-31 12:20:00|4652|4652|4649|4647|4653|4652|4648|4647|1106
1738326300000|2025-01-31 12:25:00|4648|4648|4650|4649|4650|4649|4648|4647|1406
1738326600000|2025-01-31 12:30:00|4648|4647|4650|4648|4650|4649|4648|4647|1648
1738326900000|2025-01-31 12:35:00|4649|4649|4649|4647|4650|4649|4648|4647|1352
1738327200000|2025-01-31 12:40:00|4650|4648|4647|4646|4651|4650|4647|4646|4695
1738327500000|2025-01-31 12:45:00|4648|4645|4644|4642|4648|4645|4641|4640|649813
1738327800000|2025-01-31 12:50:00|4645|4643|4645|4644|4646|4645|4643|4642|1272
1738328100000|2025-01-31 12:55:00|4646|4645|4647|4646|4647|4646|4646|4645|936
1738328400000|2025-01-31 13:00:00|4646|4645|4645|4644|4646|4645|4644|4643|1406
1738328700000|2025-01-31 13:05:00|4644|4643|4649|4647|4649|4647|4644|4643|9079
1738329000000|2025-01-31 13:10:00|4648|4648|4648|4647|4650|4649|4648|4647|3569
1738329300000|2025-01-31 13:15:00|4647|4646|4650|4649|4650|4649|4647|4646|1503
1738329600000|2025-01-31 13:20:00|4649|4648|4650|4648|4650|4649|4648|4646|2487
1738329900000|2025-01-31 13:25:00|4649|4647|4648|4647|4651|4650|4648|4647|1575
1738330200000|2025-01-31 13:30:00|4649|4646|4647|4645|4649|4648|4646|4645|4041
1738330500000|2025-01-31 13:35:00|4646|4646|4651|4650|4651|4650|4646|4645|2213
1738330800000|2025-01-31 13:40:00|4652|4651|4654|4653|4654|4653|4651|4650|1797
1738331100000|2025-01-31 13:45:00|4655|4654|4659|4658|4660|4659|4655|4654|2873
1738331400000|2025-01-31 13:50:00|4658|4656|4655|4653|4658|4657|4654|4653|3408
1738331700000|2025-01-31 13:55:00|4654|4652|4655|4653|4656|4655|4653|4652|6505
1738332000000|2025-01-31 14:00:00|4654|4654|4654|4653|4656|4655|4654|4653|3268
1738332300000|2025-01-31 14:05:00|4655|4654|4653|4652|4655|4654|4653|4652|3281
1738332600000|2025-01-31 14:10:00|4655|4654|4652|4651|4655|4654|4651|4650|5162
1738332900000|2025-01-31 14:15:00|4653|4652|4651|4650|4653|4652|4651|4650|3207
1738333200000|2025-01-31 14:20:00|4650|4649|4652|4651|4653|4652|4649|4648|3407
1738333500000|2025-01-31 14:25:00|4651|4650|4652|4651|4653|4651|4650|4649|8693
1738333800000|2025-01-31 14:30:00|4653|4652|4641|4640|4653|4652|4633|4632|24055
1738334100000|2025-01-31 14:35:00|4642|4641|4634|4632|4643|4642|4634|4632|18356
1738334400000|2025-01-31 14:40:00|4635|4634|4634|4633|4638|4637|4633|4632|6583
1738334700000|2025-01-31 14:45:00|4636|4634|4641|4640|4643|4642|4636|4634|7608
1738335000000|2025-01-31 14:50:00|4642|4641|4636|4635|4643|4641|4635|4634|6394
1738335300000|2025-01-31 14:55:00|4635|4634|4639|4638|4639|4638|4634|4632|16785
1738335600000|2025-01-31 15:00:00|4640|4639|4642|4641|4646|4645|4638|4637|5774
1738335900000|2025-01-31 15:05:00|4641|4640|4640|4638|4641|4640|4636|4635|4863
1738336200000|2025-01-31 15:10:00|4641|4639|4648|4646|4648|4647|4641|4639|3924
1738336500000|2025-01-31 15:15:00|4647|4647|4645|4644|4648|4647|4642|4641|4461
1738336800000|2025-01-31 15:20:00|4644|4643|4644|4643|4646|4645|4644|4642|2278
1738337100000|2025-01-31 15:25:00|4643|4642|4639|4638|4643|4642|4639|4638|3968
1738337400000|2025-01-31 15:30:00|4638|4637|4638|4637|4640|4639|4638|4637|5786
1738337700000|2025-01-31 15:35:00|4637|4636|4635|4633|4637|4636|4632|4631|4984
1738338000000|2025-01-31 15:40:00|4634|4634|4632|4631|4635|4634|4631|4630|5384
1738338300000|2025-01-31 15:45:00|4633|4630|4633|4632|4633|4632|4630|4629|7723
1738338600000|2025-01-31 15:50:00|4632|4631|4630|4629|4633|4632|4629|4628|4480
1738338900000|2025-01-31 15:55:00|4629|4628|4629|4628|4630|4629|4626|4625|8973
1738339200000|2025-01-31 16:00:00|4630|4627|4627|4626|4630|4629|4627|4626|2282
1738339500000|2025-01-31 16:05:00|4626|4625|4630|4629|4630|4629|4626|4625|5395
1738339800000|2025-01-31 16:10:00|4631|4630|4632|4631|4632|4631|4629|4628|6948
1738340100000|2025-01-31 16:15:00|4633|4632|4634|4632|4635|4634|4631|4630|333599
1738340400000|2025-01-31 16:20:00|4633|4633|4631|4630|4634|4633|4631|4630|6475
1738340700000|2025-01-31 16:25:00|4630|4629|4636|4635|4636|4635|4627|4626|14516
1738569600000|2025-02-03 08:00:00|4597|4594|4614|4612|4618|4616|4595|4590|77299
1738569900000|2025-02-03 08:05:00|4611|4610|4607|4605|4612|4611|4601|4600|8567
1738570200000|2025-02-03 08:10:00|4605|4604|4607|4605|4608|4607|4601|4599|8064
1738570500000|2025-02-03 08:15:00|4609|4608|4615|4614|4615|4614|4607|4605|8270
1738570800000|2025-02-03 08:20:00|4616|4615|4610|4609|4616|4615|4610|4609|7555
1738571100000|2025-02-03 08:25:00|4609|4608|4606|4604|4610|4608|4605|4604|3031
1738571400000|2025-02-03 08:30:00|4607|4605|4608|4607|4609|4607|4602|4601|2389
1738571700000|2025-02-03 08:35:00|4607|4606|4611|4609|4615|4613|4607|4606|3456
1738572000000|2025-02-03 08:40:00|4610|4608|4605|4604|4611|4608|4604|4603|2230
1738572300000|2025-02-03 08:45:00|4604|4603|4601|4599|4604|4603|4600|4598|3030
1738572600000|2025-02-03 08:50:00|4600|4600|4602|4601|4603|4601|4600|4599|3847
1738572900000|2025-02-03 08:55:00|4603|4602|4605|4604|4606|4604|4602|4601|1982
1738573200000|2025-02-03 09:00:00|4604|4603|4605|4603|4607|4605|4604|4603|4429
1738573500000|2025-02-03 09:05:00|4604|4602|4603|4602|4605|4603|4602|4600|2372
1738573800000|2025-02-03 09:10:00|4602|4601|4601|4599|4602|4601|4598|4597|1344
1738574100000|2025-02-03 09:15:00|4600|4600|4597|4596|4601|4600|4597|4596|2706
1738574400000|2025-02-03 09:20:00|4598|4597|4600|4598|4601|4599|4595|4594|5855
1738574700000|2025-02-03 09:25:00|4601|4599|4600|4599|4601|4600|4600|4599|825
1738575000000|2025-02-03 09:30:00|4599|4598|4599|4597|4600|4598|4597|4596|2091
1738575300000|2025-02-03 09:35:00|4598|4596|4599|4598|4600|4598|4596|4595|3053
1738575600000|2025-02-03 09:40:00|4600|4599|4604|4602|4604|4602|4598|4597|1992
1738575900000|2025-02-03 09:45:00|4605|4603|4606|4605|4607|4606|4603|4602|2624
1738576200000|2025-02-03 09:50:00|4607|4604|4607|4606|4608|4607|4605|4604|2899
1738576500000|2025-02-03 09:55:00|4608|4607|4610|4608|4610|4608|4607|4606|2729
1738576800000|2025-02-03 10:00:00|4611|4609|4606|4605|4611|4609|4604|4603|4816
1738577100000|2025-02-03 10:05:00|4607|4604|4608|4607|4609|4607|4607|4604|2002
1738577400000|2025-02-03 10:10:00|4607|4606|4606|4605|4609|4608|4606|4605|4460
1738577700000|2025-02-03 10:15:00|4605|4604|4601|4600|4605|4604|4601|4600|4986
1738578000000|2025-02-03 10:20:00|4602|4601|4605|4603|4605|4604|4601|4601|3522
1738578300000|2025-02-03 10:25:00|4604|4604|4601|4600|4605|4604|4601|4600|3209
1738578600000|2025-02-03 10:30:00|4602|4601|4604|4603|4606|4604|4601|4600|7109
1738578900000|2025-02-03 10:35:00|4605|4602|4602|4601|4605|4602|4602|4601|2228
1738579200000|2025-02-03 10:40:00|4604|4603|4604|4602|4604|4603|4601|4600|3284
1738579500000|2025-02-03 10:45:00|4603|4603|4606|4605|4606|4605|4603|4602|2139
1738579800000|2025-02-03 10:50:00|4605|4604|4604|4603|4606|4605|4604|4603|2553
1738580100000|2025-02-03 10:55:00|4605|4604|4606|4605|4606|4605|4605|4604|1656
1738580400000|2025-02-03 11:00:00|4605|4604|4605|4604|4606|4605|4604|4603|3714
1738580700000|2025-02-03 11:05:00|4606|4605|4608|4607|4608|4607|4606|4605|2186
1738581000000|2025-02-03 11:10:00|4609|4608|4612|4611|4612|4611|4609|4607|2522
1738581300000|2025-02-03 11:15:00|4611|4610|4610|4609|4611|4610|4610|4609|4530
1738581600000|2025-02-03 11:20:00|4611|4610|4610|4609|4611|4610|4610|4609|950
1738581900000|2025-02-03 11:25:00|4611|4610|4612|4611|4612|4611|4611|4610|1349
1738582200000|2025-02-03 11:30:00|4611|4610|4612|4610|4612|4610|4610|4609|8336
1738582500000|2025-02-03 11:35:00|4613|4611|4610|4609|4613|4612|4610|4609|8113
1738582800000|2025-02-03 11:40:00|4609|4608|4606|4605|4609|4608|4606|4605|3540
1738583100000|2025-02-03 11:45:00|4607|4604|4606|4605|4607|4606|4605|4604|2253
1738583400000|2025-02-03 11:50:00|4605|4604|4606|4605|4606|4605|4605|4604|2721
1738583700000|2025-02-03 11:55:00|4607|4606|4607|4606|4610|4609|4606|4605|3557
1738584000000|2025-02-03 12:00:00|4608|4607|4609|4608|4611|4610|4608|4607|1915
1738584300000|2025-02-03 12:05:00|4608|4607|4606|4605|4609|4608|4605|4604|4555
1738584600000|2025-02-03 12:10:00|4607|4606|4610|4609|4610|4609|4607|4606|1777
1738584900000|2025-02-03 12:15:00|4609|4608|4610|4609|4611|4610|4609|4607|2592
1738585200000|2025-02-03 12:20:00|4609|4608|4608|4607|4610|4608|4607|4606|1554
1738585500000|2025-02-03 12:25:00|4607|4606|4608|4607|4609|4608|4607|4606|1072
1738585800000|2025-02-03 12:30:00|4609|4606|4607|4605|4609|4607|4607|4605|3587
1738586100000|2025-02-03 12:35:00|4606|4606|4609|4608|4609|4608|4606|4605|1019
1738586400000|2025-02-03 12:40:00|4610|4609|4606|4604|4611|4610|4605|4604|5519
1738586700000|2025-02-03 12:45:00|4605|4605|4607|4606|4607|4606|4605|4604|2686
1738587000000|2025-02-03 12:50:00|4606|4605|4604|4603|4606|4605|4604|4603|2490
1738587300000|2025-02-03 12:55:00|4605|4604|4606|4604|4606|4605|4605|4604|750
1738587600000|2025-02-03 13:00:00|4607|4605|4607|4606|4607|4606|4603|4602|6602
1738587900000|2025-02-03 13:05:00|4608|4607|4608|4606|4610|4608|4607|4605|5264
1738588200000|2025-02-03 13:10:00|4607|4607|4608|4607|4609|4607|4606|4605|2416
1738588500000|2025-02-03 13:15:00|4607|4606|4610|4608|4610|4609|4607|4606|6101
1738588800000|2025-02-03 13:20:00|4611|4609|4612|4611|4613|4612|4611|4609|1429
1738589100000|2025-02-03 13:25:00|4613|4612|4611|4610|4613|4612|4611|4610|846
1738589400000|2025-02-03 13:30:00|4612|4611|4617|4616|4618|4617|4612|4610|5383
1738589700000|2025-02-03 13:35:00|4618|4617|4617|4615|4621|4620|4617|4615|5534
1738590000000|2025-02-03 13:40:00|4616|4616|4617|4616|4619|4618|4616|4615|2437
1738590300000|2025-02-03 13:45:00|4616|4615|4612|4611|4616|4615|4611|4610|2796
1738590600000|2025-02-03 13:50:00|4611|4610|4612|4610|4613|4612|4611|4610|2358
1738590900000|2025-02-03 13:55:00|4611|4611|4611|4609|4613|4612|4609|4608|8846
1738591200000|2025-02-03 14:00:00|4610|4608|4608|4607|4610|4608|4605|4604|3894
1738591500000|2025-02-03 14:05:00|4609|4608|4610|4608|4610|4609|4609|4608|6023
1738591800000|2025-02-03 14:10:00|4609|4607|4609|4608|4609|4608|4607|4606|1988
1738592100000|2025-02-03 14:15:00|4608|4607|4608|4606|4609|4608|4607|4606|1350
1738592400000|2025-02-03 14:20:00|4607|4607|4606|4605|4608|4607|4606|4605|3099
1738592700000|2025-02-03 14:25:00|4607|4606|4612|4611|4612|4611|4607|4605|5288
1738593000000|2025-02-03 14:30:00|4613|4612|4625|4623|4625|4623|4612|4611|12407
1738593300000|2025-02-03 14:35:00|4624|4622|4616|4615|4625|4624|4616|4615|11276
1738593600000|2025-02-03 14:40:00|4617|4616|4620|4619|4620|4619|4615|4614|5865
1738593900000|2025-02-03 14:45:00|4621|4620|4623|4621|4627|4625|4621|4620|6949
1738594200000|2025-02-03 14:50:00|4622|4622|4620|4618|4622|4622|4618|4617|8158
1738594500000|2025-02-03 14:55:00|4619|4619|4617|4614|4625|4624|4617|4614|11557
1738594800000|2025-02-03 15:00:00|4618|4616|4631|4630|4632|4631|4612|4609|24004
1738595100000|2025-02-03 15:05:00|4632|4631|4636|4635|4639|4638|4632|4631|11646
1738595400000|2025-02-03 15:10:00|4635|4634|4636|4634|4637|4635|4631|4630|9519
1738595700000|2025-02-03 15:15:00|4637|4635|4641|4640|4641|4640|4637|4635|5740
1738596000000|2025-02-03 15:20:00|4642|4641|4653|4652|4657|4655|4642|4641|17872
1738596300000|2025-02-03 15:25:00|4654|4653|4654|4652|4656|4655|4651|4650|13664
1738596600000|2025-02-03 15:30:00|4653|4651|4646|4645|4654|4652|4646|4645|12351
1738596900000|2025-02-03 15:35:00|4647|4646|4649|4648|4652|4650|4646|4645|6295
1738597200000|2025-02-03 15:40:00|4648|4647|4642|4641|4648|4647|4640|4639|9772
1738597500000|2025-02-03 15:45:00|4643|4642|4641|4640|4643|4642|4640|4639|3881
1738597800000|2025-02-03 15:50:00|4640|4639|4633|4632|4641|4640|4633|4632|12745
1738598100000|2025-02-03 15:55:00|4634|4633|4633|4631|4635|4634|4632|4631|6399
1738598400000|2025-02-03 16:00:00|4632|4632|4632|4631|4634|4633|4629|4628|7635
1738598700000|2025-02-03 16:05:00|4631|4630|4628|4627|4632|4630|4628|4627|6813
1738599000000|2025-02-03 16:10:00|4629|4628|4633|4632|4633|4632|4629|4628|6525
1738599300000|2025-02-03 16:15:00|4634|4631|4634|4633|4636|4635|4634|4631|7369
1738599600000|2025-02-03 16:20:00|4633|4632|4635|4634|4636|4635|4633|4632|10193
1738599900000|2025-02-03 16:25:00|4634|4633|4632|4630|4634|4633|4631|4630|6401
1738656000000|2025-02-04 08:00:00|4628|4627|4596|4593|4628|4627|4595|4593|9251
1738656300000|2025-02-04 08:05:00|4597|4595|4606|4604|4607|4605|4596|4594|10929
1738656600000|2025-02-04 08:10:00|4605|4605|4610|4608|4613|4611|4603|4601|9228
1738656900000|2025-02-04 08:15:00|4609|4609|4605|4603|4614|4612|4603|4601|4323
1738657200000|2025-02-04 08:20:00|4607|4604|4609|4608|4612|4611|4605|4603|3465
1738657500000|2025-02-04 08:25:00|4610|4609|4609|4607|4614|4612|4607|4605|4686
1738657800000|2025-02-04 08:30:00|4610|4608|4607|4606|4611|4609|4606|4604|4770
1738658100000|2025-02-04 08:35:00|4606|4605|4608|4607|4609|4607|4606|4604|2890
1738658400000|2025-02-04 08:40:00|4607|4606|4606|4605|4607|4606|4602|4601|2705
1738658700000|2025-02-04 08:45:00|4607|4606|4611|4610|4611|4610|4605|4604|2778
1738659000000|2025-02-04 08:50:00|4610|4609|4610|4608|4613|4612|4609|4608|2333
1738659300000|2025-02-04 08:55:00|4609|4607|4612|4610|4613|4612|4608|4607|2905
1738659600000|2025-02-04 09:00:00|4614|4611|4614|4612|4615|4613|4612|4610|2152
1738659900000|2025-02-04 09:05:00|4613|4611|4612|4611|4614|4612|4610|4609|4196
1738660200000|2025-02-04 09:10:00|4613|4612|4612|4611|4613|4612|4612|4610|3517
1738660500000|2025-02-04 09:15:00|4613|4612|4619|4617|4619|4617|4613|4612|3071
1738660800000|2025-02-04 09:20:00|4618|4618|4620|4619|4620|4619|4618|4617|1420
1738661100000|2025-02-04 09:25:00|4621|4620|4621|4619|4622|4621|4618|4617|2259
1738661400000|2025-02-04 09:30:00|4620|4618|4617|4615|4622|4621|4617|4615|2118
1738661700000|2025-02-04 09:35:00|4616|4616|4616|4614|4617|4616|4616|4614|1000
1738662000000|2025-02-04 09:40:00|4615|4615|4616|4615|4616|4615|4614|4613|3241
1738662300000|2025-02-04 09:45:00|4615|4614|4616|4615|4617|4616|4614|4613|2944
1738662600000|2025-02-04 09:50:00|4617|4616|4617|4615|4620|4618|4616|4615|2790
1738662900000|2025-02-04 09:55:00|4616|4616|4614|4612|4617|4616|4613|4612|4132
1738663200000|2025-02-04 10:00:00|4613|4611|4613|4611|4614|4612|4611|4610|1618
1738663500000|2025-02-04 10:05:00|4612|4612|4611|4610|4612|4612|4610|4609|3839
1738663800000|2025-02-04 10:10:00|4613|4611|4614|4613|4614|4613|4612|4611|953
1738664100000|2025-02-04 10:15:00|4613|4612|4614|4613|4616|4615|4612|4611|2336
1738664400000|2025-02-04 10:20:00|4615|4614|4614|4613|4615|4614|4614|4612|1019
1738664700000|2025-02-04 10:25:00|4615|4614|4616|4614|4617|4616|4615|4614|1477
1738665000000|2025-02-04 10:30:00|4617|4615|4617|4616|4617|4616|4616|4615|2236
1738665300000|2025-02-04 10:35:00|4618|4617|4615|4614|4618|4617|4614|4612|2790
1738665600000|2025-02-04 10:40:00|4616|4615|4617|4615|4617|4616|4615|4613|5655
1738665900000|2025-02-04 10:45:00|4618|4616|4616|4615|4619|4617|4616|4615|2801
1738666200000|2025-02-04 10:50:00|4617|4616|4616|4614|4618|4616|4615|4614|4304
1738666500000|2025-02-04 10:55:00|4615|4615|4617|4616|4618|4617|4615|4615|745
1738666800000|2025-02-04 11:00:00|4618|4615|4619|4618|4620|4618|4615|4614|9593
1738667100000|2025-02-04 11:05:00|4620|4619|4623|4622|4623|4622|4620|4618|3297
1738667400000|2025-02-04 11:10:00|4622|4621|4620|4618|4624|4622|4619|4617|2446
1738667700000|2025-02-04 11:15:00|4619|4617|4619|4617|4620|4619|4618|4617|5812
1738668000000|2025-02-04 11:20:00|4618|4616|4618|4617|4619|4617|4614|4613|3548
1738668300000|2025-02-04 11:25:00|4621|4620|4622|4621|4622|4621|4619|4618|2176
1738668600000|2025-02-04 11:30:00|4621|4620|4621|4620|4622|4621|4620|4619|1173
1738668900000|2025-02-04 11:35:00|4619|4618|4618|4617|4619|4618|4618|4617|1854
1738669200000|2025-02-04 11:40:00|4617|4616|4613|4612|4617|4616|4613|4612|3025
1738669500000|2025-02-04 11:45:00|4612|4611|4613|4612|4613|4612|4611|4610|6920
1738669800000|2025-02-04 11:50:00|4612|4611|4610|4609|4613|4612|4610|4609|1540
1738670100000|2025-02-04 11:55:00|4609|4608|4613|4612|4613|4612|4609|4608|5188
1738670400000|2025-02-04 12:00:00|4614|4613|4615|4613|4616|4615|4613|4612|4784
1738670700000|2025-02-04 12:05:00|4616|4614|4618|4616|4618|4616|4616|4614|631
1738671000000|2025-02-04 12:10:00|4617|4617|4616|4615|4619|4618|4616|4614|1880
1738671300000|2025-02-04 12:15:00|4617|4616|4619|4618|4620|4619|4617|4616|2772
1738671600000|2025-02-04 12:20:00|4620|4619|4618|4617|4621|4620|4618|4617|5099
1738671900000|2025-02-04 12:25:00|4619|4616|4618|4616|4619|4617|4617|4616|2040
1738672200000|2025-02-04 12:30:00|4617|4617|4618|4617|4619|4618|4617|4616|736
1738672500000|2025-02-04 12:35:00|4619|4616|4622|4621|4622|4621|4618|4616|1906
1738672800000|2025-02-04 12:40:00||4620||4620||4621||4620|245
1738673100000|2025-02-04 12:45:00|4621|4621|4623|4622|4623|4622|4621|4620|2763
1738673400000|2025-02-04 12:50:00|4622|4621|4619|4617|4623|4622|4619|4617|2305
1738673700000|2025-02-04 12:55:00|4618|4618|4618|4617|4620|4619|4618|4617|4817
1738674000000|2025-02-04 13:00:00|4617|4616|4622|4621|4622|4621|4615|4613|6767
1738674300000|2025-02-04 13:05:00|4621|4620|4619|4618|4622|4621|4619|4617|5991
1738674600000|2025-02-04 13:10:00|4618|4617|4617|4616|4619|4618|4616|4615|2665
1738674900000|2025-02-04 13:15:00|4618|4617|4619|4618|4619|4618|4618|4617|396
1738675200000|2025-02-04 13:20:00|4620|4619|4622|4621|4622|4621|4620|4619|2240
1738675500000|2025-02-04 13:25:00|4623|4622|4628|4627|4628|4627|4623|4622|6249
1738675800000|2025-02-04 13:30:00|4629|4626|4628|4627|4630|4629|4628|4626|3875
1738676100000|2025-02-04 13:35:00|4629|4626|4624|4623|4629|4627|4624|4623|4319
1738676400000|2025-02-04 13:40:00|4623|4622|4620|4619|4623|4622|4620|4619|1622
1738676700000|2025-02-04 13:45:00|4621|4620|4623|4621|4623|4621|4620|4619|18219
1738677000000|2025-02-04 13:50:00|4622|4622|4621|4619|4623|4622|4620|4619|3098
1738677300000|2025-02-04 13:55:00|4622|4620|4624|4623|4624|4623|4622|4619|5829
1738677600000|2025-02-04 14:00:00|4623|4622|4624|4622|4624|4623|4622|4621|590953
1738677900000|2025-02-04 14:05:00|4625|4623|4625|4624|4625|4624|4624|4623|101569
1738678200000|2025-02-04 14:10:00|4624|4623|4629|4627|4630|4629|4624|4623|5895
1738678500000|2025-02-04 14:15:00|4628|4626|4629|4628|4629|4628|4628|4626|2633
1738678800000|2025-02-04 14:20:00|4628|4627|4630|4628|4630|4629|4626|4625|6086
1738679100000|2025-02-04 14:25:00|4631|4629|4631|4630|4632|4631|4630|4629|8399
1738679400000|2025-02-04 14:30:00|4632|4631|4621|4620|4632|4631|4621|4620|19315
1738679700000|2025-02-04 14:35:00|4622|4621|4614|4613|4622|4621|4612|4611|38481
1738680000000|2025-02-04 14:40:00|4615|4612|4621|4620|4621|4620|4612|4611|8029
1738680300000|2025-02-04 14:45:00|4622|4621|4624|4622|4626|4625|4622|4621|9736
1738680600000|2025-02-04 14:50:00|4625|4623|4628|4626|4629|4628|4625|4623|9105
1738680900000|2025-02-04 14:55:00|4627|4627|4626|4623|4628|4627|4625|4623|4436
1738681200000|2025-02-04 15:00:00|4628|4624|4627|4625|4630|4629|4625|4624|7984
1738681500000|2025-02-04 15:05:00|4628|4626|4620|4618|4628|4627|4620|4618|4688
1738681800000|2025-02-04 15:10:00|4619|4619|4620|4619|4623|4621|4618|4616|7133
1738682100000|2025-02-04 15:15:00|4621|4620|4621|4620|4622|4621|4619|4618|4588
1738682400000|2025-02-04 15:20:00|4622|4621|4612|4610|4622|4621|4612|4610|7152
1738682700000|2025-02-04 15:25:00|4611|4611|4606|4604|4613|4611|4605|4604|5392
1738683000000|2025-02-04 15:30:00|4608|4606|4608|4606|4608|4607|4607|4605|3812
1738683300000|2025-02-04 15:35:00|4607|4605|4606|4605|4608|4607|4604|4603|11174
1738683600000|2025-02-04 15:40:00|4605|4604|4601|4600|4607|4606|4600|4599|18405
1738683900000|2025-02-04 15:45:00|4600|4599|4599|4598|4600|4599|4598|4597|10866
1738684200000|2025-02-04 15:50:00|4600|4599|4603|4601|4603|4601|4599|4598|10790
1738684500000|2025-02-04 15:55:00|4602|4602|4600|4599|4603|4602|4600|4599|4825
1738684800000|2025-02-04 16:00:00|4601|4600|4608|4607|4608|4607|4600|4599|6833
1738685100000|2025-02-04 16:05:00|4609|4608|4610|4609|4610|4609|4607|4606|9016
1738685400000|2025-02-04 16:10:00|4609|4608|4610|4609|4610|4609|4607|4606|7414
1738685700000|2025-02-04 16:15:00|4611|4610|4609|4608|4611|4610|4608|4607|7963
1738686000000|2025-02-04 16:20:00|4610|4609|4610|4609|4610|4609|4608|4607|5782
1738686300000|2025-02-04 16:25:00|4609|4608|4611|4610|4612|4610|4609|4608|7860
1738742400000|2025-02-05 08:00:00|4576|4572|4586|4584|4590|4588|4573|4569|5556
1738742700000|2025-02-05 08:05:00|4585|4583|4599|4598|4601|4599|4584|4583|9101
1738743000000|2025-02-05 08:10:00|4600|4599|4606|4605|4607|4605|4597|4595|5124
1738743300000|2025-02-05 08:15:00|4605|4604|4598|4596|4605|4604|4597|4596|5619
1738743600000|2025-02-05 08:20:00|4601|4597|4600|4598|4601|4599|4598|4597|1881
1738743900000|2025-02-05 08:25:00|4601|4599|4602|4601|4605|4604|4599|4598|5848
1738744200000|2025-02-05 08:30:00|4601|4600|4601|4600|4603|4601|4600|4599|19338
1738744500000|2025-02-05 08:35:00|4602|4601|4601|4599|4603|4602|4600|4599|3160
1738744800000|2025-02-05 08:40:00|4602|4600|4601|4599|4602|4601|4600|4598|1488
1738745100000|2025-02-05 08:45:00|4600|4600|4599|4598|4601|4600|4599|4598|878
1738745400000|2025-02-05 08:50:00|4598|4596|4597|4596|4599|4598|4596|4595|4115
1738745700000|2025-02-05 08:55:00|4598|4597|4596|4595|4598|4597|4595|4594|2065
1738746000000|2025-02-05 09:00:00|4597|4596|4597|4596|4598|4596|4594|4593|4084
1738746300000|2025-02-05 09:05:00|4598|4597|4595|4594|4598|4597|4595|4594|1770
1738746600000|2025-02-05 09:10:00|4594|4593|4591|4589|4595|4594|4591|4589|3536
1738746900000|2025-02-05 09:15:00|4593|4591|4591|4589|4594|4592|4588|4587|9249
1738747200000|2025-02-05 09:20:00|4592|4590|4591|4590|4593|4591|4591|4589|1366
1738747500000|2025-02-05 09:25:00|4590|4589|4593|4592|4593|4592|4590|4589|2628
1738747800000|2025-02-05 09:30:00|4594|4593|4600|4599|4601|4600|4594|4593|3885
1738748100000|2025-02-05 09:35:00|4601|4600|4597|4596|4602|4600|4597|4596|2705
1738748400000|2025-02-05 09:40:00|4596|4595|4595|4594|4597|4595|4593|4592|3506
1738748700000|2025-02-05 09:45:00|4596|4595|4591|4590|4597|4595|4590|4589|8486
1738749000000|2025-02-05 09:50:00|4592|4591|4597|4595|4597|4596|4592|4591|2792
1738749300000|2025-02-05 09:55:00|4598|4596|4598|4596|4599|4598|4596|4595|9576
1738749600000|2025-02-05 10:00:00|4599|4597|4601|4600|4602|4601|4599|4597|1817
1738749900000|2025-02-05 10:05:00|4600|4599|4599|4598|4601|4600|4598|4597|14360
1738750200000|2025-02-05 10:10:00|4598|4597|4602|4601|4602|4601|4598|4597|4340
1738750500000|2025-02-05 10:15:00|4601|4600|4602|4600|4602|4601|4600|4598|3527
1738750800000|2025-02-05 10:20:00|4601|4601|4603|4602|4603|4602|4601|4600|1546
1738751100000|2025-02-05 10:25:00|4604|4603|4601|4600|4604|4603|4601|4600|3541
1738751400000|2025-02-05 10:30:00|4602|4601|4603|4602|4603|4602|4601|4599|5004
1738751700000|2025-02-05 10:35:00|4604|4603|4607|4606|4607|4606|4604|4603|1877
1738752000000|2025-02-05 10:40:00|4606|4605|4610|4608|4610|4608|4606|4605|3404
1738752300000|2025-02-05 10:45:00|4611|4609|4607|4605|4612|4611|4607|4605|2784
1738752600000|2025-02-05 10:50:00|4606|4606|4608|4607|4608|4607|4605|4604|1924
1738752900000|2025-02-05 10:55:00|4609|4606|4609|4608|4609|4608|4608|4606|4564
1738753200000|2025-02-05 11:00:00|4610|4609|4616|4614|4616|4614|4610|4609|3798
1738753500000|2025-02-05 11:05:00|4615|4615|4615|4614|4618|4617|4614|4613|12828
1738753800000|2025-02-05 11:10:00|4614|4613|4616|4615|4616|4615|4612|4611|5139
1738754100000|2025-02-05 11:15:00|4615|4614|4614|4613|4615|4614|4613|4612|4507
1738754400000|2025-02-05 11:20:00|4615|4614|4621|4620|4621|4620|4615|4614|15102
1738754700000|2025-02-05 11:25:00|4622|4619|4619|4618|4623|4622|4619|4617|4718
1738755000000|2025-02-05 11:30:00|4620|4619|4619|4617|4621|4619|4618|4617|2392
1738755300000|2025-02-05 11:35:00|4620|4618|4621|4620|4623|4622|4620|4617|2753
1738755600000|2025-02-05 11:40:00|4622|4621|4622|4621|4622|4621|4621|4619|1209
1738755900000|2025-02-05 11:45:00|4623|4620|4624|4622|4625|4624|4623|4620|1392
1738756200000|2025-02-05 11:50:00|4623|4623|4622|4621|4625|4624|4622|4620|5521
1738756500000|2025-02-05 11:55:00|4623|4622|4623|4622|4623|4622|4622|4620|17193
1738756800000|2025-02-05 12:00:00|4622|4621|4622|4621|4624|4623|4621|4620|2575
1738757100000|2025-02-05 12:05:00|4623|4620|4622|4621|4624|4622|4622|4620|2213
1738757400000|2025-02-05 12:10:00|4623|4622|4625|4623|4625|4624|4622|4620|2661
1738757700000|2025-02-05 12:15:00|4624|4624|4627|4626|4627|4626|4623|4622|3858
1738758000000|2025-02-05 12:20:00|4626|4625|4628|4627|4628|4627|4626|4625|1518
1738758300000|2025-02-05 12:25:00|4629|4628|4631|4629|4632|4631|4629|4628|3087
1738758600000|2025-02-05 12:30:00|4632|4630|4630|4629|4632|4631|4630|4629|2410
1738758900000|2025-02-05 12:35:00|4631|4630|4630|4628|4632|4631|4629|4628|2521
1738759200000|2025-02-05 12:40:00|4629|4627|4630|4628|4630|4628|4627|4626|7816
1738759500000|2025-02-05 12:45:00|4629|4629|4630|4628|4630|4629|4628|4627|1495
1738759800000|2025-02-05 12:50:00|4629|4629|4629|4628|4630|4629|4629|4627|2369
1738760100000|2025-02-05 12:55:00|4630|4627|4632|4630|4632|4630|4628|4627|4711
1738760400000|2025-02-05 13:00:00|4631|4629|4629|4628|4631|4630|4628|4627|3243
1738760700000|2025-02-05 13:05:00|4630|4629|4631|4629|4631|4630|4629|4628|2158
1738761000000|2025-02-05 13:10:00|4630|4628|4627|4625|4630|4628|4627|4625|1240
1738761300000|2025-02-05 13:15:00|4628|4626|4631|4630|4631|4630|4626|4625|1981
1738761600000|2025-02-05 13:20:00|4630|4629|4630|4629|4631|4629|4629|4628|2349
1738761900000|2025-02-05 13:25:00|4629|4628|4630|4628|4631|4629|4629|4627|1189
1738762200000|2025-02-05 13:30:00|4629|4627|4633|4632|4633|4632|4629|4627|1976
1738762500000|2025-02-05 13:35:00|4634|4633|4636|4634|4636|4635|4634|4633|621
1738762800000|2025-02-05 13:40:00|4637|4635|4640|4639|4642|4641|4637|4635|6136
1738763100000|2025-02-05 13:45:00|4641|4640|4640|4639|4642|4641|4640|4639|1680
1738763400000|2025-02-05 13:50:00|4641|4640|4642|4641|4643|4642|4641|4640|1879
1738763700000|2025-02-05 13:55:00|4643|4642|4642|4641|4644|4643|4641|4640|1562
1738764000000|2025-02-05 14:00:00|4643|4642|4641|4640|4643|4642|4640|4639|4719
1738764300000|2025-02-05 14:05:00|4642|4641|4643|4642|4645|4644|4641|4639|5046
1738764600000|2025-02-05 14:10:00|4644|4643|4643|4642|4644|4643|4643|4641|1858
1738764900000|2025-02-05 14:15:00|4642|4641|4644|4643|4644|4643|4642|4641|7592
1738765200000|2025-02-05 14:20:00|4645|4644|4647|4646|4648|4647|4645|4644|3498
1738765500000|2025-02-05 14:25:00|4646|4645|4647|4645|4648|4647|4645|4644|13041
1738765800000|2025-02-05 14:30:00|4643|4642|4647|4646|4653|4652|4641|4640|15277
1738766100000|2025-02-05 14:35:00|4646|4645|4650|4648|4651|4650|4645|4644|6469
1738766400000|2025-02-05 14:40:00|4649|4649|4641|4640|4650|4649|4640|4639|3932
1738766700000|2025-02-05 14:45:00|4640|4639|4629|4628|4640|4640|4628|4627|7440
1738767000000|2025-02-05 14:50:00|4628|4627|4630|4629|4633|4632|4627|4626|6786
1738767300000|2025-02-05 14:55:00|4629|4628|4626|4624|4629|4628|4623|4622|11156
1738767600000|2025-02-05 15:00:00|4627|4625|4625|4624|4629|4628|4624|4623|10050
1738767900000|2025-02-05 15:05:00|4626|4623|4627|4626|4628|4626|4624|4623|4420
1738768200000|2025-02-05 15:10:00|4628|4627|4627|4626|4629|4628|4624|4623|6331
1738768500000|2025-02-05 15:15:00|4626|4625|4631|4630|4632|4631|4626|4625|4587
1738768800000|2025-02-05 15:20:00|4632|4631|4634|4633|4634|4633|4630|4629|4614
1738769100000|2025-02-05 15:25:00|4633|4632|4636|4635|4637|4636|4632|4631|6302
1738769400000|2025-02-05 15:30:00|4634|4633|4635|4634|4637|4636|4634|4633|8541
1738769700000|2025-02-05 15:35:00|4636|4635|4635|4634|4636|4635|4632|4631|5285
1738770000000|2025-02-05 15:40:00|4636|4635|4637|4636|4639|4638|4636|4635|8236
1738770300000|2025-02-05 15:45:00|4636|4635|4639|4637|4639|4637|4635|4634|5681
1738770600000|2025-02-05 15:50:00|4638|4636|4637|4636|4640|4639|4637|4636|4489
1738770900000|2025-02-05 15:55:00|4636|4635|4636|4635|4638|4637|4635|4634|8521
1738771200000|2025-02-05 16:00:00|4635|4634|4633|4632|4636|4635|4632|4630|5898
1738771500000|2025-02-05 16:05:00|4634|4633|4635|4634|4635|4634|4633|4632|5368
1738771800000|2025-02-05 16:10:00|4634|4633|4628|4627|4635|4634|4627|4626|9923
1738772100000|2025-02-05 16:15:00|4629|4628|4627|4626|4630|4629|4626|4625|54350
1738772400000|2025-02-05 16:20:00|4628|4627|4629|4628|4632|4631|4627|4627|17323
1738772700000|2025-02-05 16:25:00|4628|4627|4630|4629|4630|4629|4627|4626|18485
1738828800000|2025-02-06 08:00:00|4664|4660|4642|4641|4664|4660|4642|4641|4871
1738829100000|2025-02-06 08:05:00|4643|4642|4646|4645|4654|4651|4643|4642|36082
1738829400000|2025-02-06 08:10:00|4648|4646|4649|4647|4653|4652|4647|4645|22169
1738829700000|2025-02-06 08:15:00|4650|4648|4643|4642|4650|4648|4643|4642|3114
1738830000000|2025-02-06 08:20:00|4645|4644|4648|4647|4648|4647|4645|4643|5758
1738830300000|2025-02-06 08:25:00|4649|4648|4647|4645|4649|4648|4645|4644|13054
1738830600000|2025-02-06 08:30:00|4646|4644|4645|4643|4646|4644|4641|4640|4711
1738830900000|2025-02-06 08:35:00|4644|4644|4648|4647|4648|4647|4644|4643|3281
1738831200000|2025-02-06 08:40:00|4649|4648|4655|4654|4655|4654|4649|4648|3898
1738831500000|2025-02-06 08:45:00|4656|4655|4659|4658|4660|4658|4654|4653|3127
1738831800000|2025-02-06 08:50:00|4660|4659|4661|4660|4661|4660|4657|4656|3591
1738832100000|2025-02-06 08:55:00|4662|4661|4664|4663|4664|4663|4660|4658|4241
1738832400000|2025-02-06 09:00:00|4663|4662|4661|4660|4663|4662|4661|4660|2264
1738832700000|2025-02-06 09:05:00|4662|4661|4664|4662|4666|4664|4662|4661|3968
1738833000000|2025-02-06 09:10:00|4663|4661|4664|4662|4664|4663|4662|4660|1996
1738833300000|2025-02-06 09:15:00|4663|4661|4663|4661|4663|4662|4661|4659|2448
1738833600000|2025-02-06 09:20:00|4661|4660|4660|4659|4662|4660|4659|4658|4379
1738833900000|2025-02-06 09:25:00|4659|4658|4657|4655|4660|4659|4656|4654|2603
1738834200000|2025-02-06 09:30:00|4659|4657|4660|4658|4662|4661|4659|4657|4508
1738834500000|2025-02-06 09:35:00|4661|4659|4660|4658|4661|4660|4660|4658|2345
1738834800000|2025-02-06 09:40:00|4659|4659|4659|4657|4659|4659|4658|4657|2066
1738835100000|2025-02-06 09:45:00|4658|4658|4660|4659|4660|4659|4658|4656|5650
1738835400000|2025-02-06 09:50:00|4659|4658|4657|4656|4660|4659|4657|4655|4116
1738835700000|2025-02-06 09:55:00|4656|4655|4656|4655|4657|4656|4656|4655|2208
1738836000000|2025-02-06 10:00:00|4655|4654|4659|4657|4661|4660|4654|4653|3849
1738836300000|2025-02-06 10:05:00|4658|4658|4661|4660|4662|4661|4658|4657|3038
1738836600000|2025-02-06 10:10:00|4662|4661|4662|4661|4663|4662|4661|4660|3546
1738836900000|2025-02-06 10:15:00|4661|4660|4660|4659|4662|4661|4660|4659|3719
1738837200000|2025-02-06 10:20:00|4659|4658|4658|4657|4659|4659|4658|4657|1654
1738837500000|2025-02-06 10:25:00|4659|4656|4660|4659|4660|4659|4659|4656|9016
1738837800000|2025-02-06 10:30:00|4659|4658|4658|4657|4659|4658|4656|4654|2312
1738838100000|2025-02-06 10:35:00|4657|4656|4659|4658|4659|4658|4657|4656|2133
1738838400000|2025-02-06 10:40:00|4660|4659|4662|4661|4662|4661|4660|4659|2561
1738838700000|2025-02-06 10:45:00|4663|4662|4669|4668|4669|4668|4663|4661|5737
1738839000000|2025-02-06 10:50:00|4668|4667|4668|4667|4668|4668|4667|4666|6889
1738839300000|2025-02-06 10:55:00|4662|4661|4662|4661|4664|4663|4662|4661|8040
1738839600000|2025-02-06 11:00:00|4661|4660|4660|4659|4663|4662|4660|4659|4806
1738839900000|2025-02-06 11:05:00|4661|4660|4662|4661|4662|4661|4661|4659|4032
1738840200000|2025-02-06 11:10:00|4661|4660|4662|4660|4662|4661|4660|4659|6126
1738840500000|2025-02-06 11:15:00|4661|4659|4659|4658|4662|4661|4659|4658|4011
1738840800000|2025-02-06 11:20:00|4660|4659|4660|4659|4661|4660|4659|4658|6625
1738841100000|2025-02-06 11:25:00|4659|4658|4659|4658|4660|4659|4659|4658|2260
1738841400000|2025-02-06 11:30:00|4657|4657|4657|4656|4658|4657|4656|4655|4080
1738841700000|2025-02-06 11:35:00|4658|4657|4661|4660|4661|4660|4658|4657|3600
1738842000000|2025-02-06 11:40:00|4660|4659|4660|4659|4661|4660|4660|4659|9350
1738842300000|2025-02-06 11:45:00|4658|4657|4655|4654|4658|4657|4655|4654|4562
1738842600000|2025-02-06 11:50:00|4656|4655|4657|4656|4657|4656|4655|4654|4825
1738842900000|2025-02-06 11:55:00|4656|4655|4655|4653|4657|4656|4651|4649|12093
1738843200000|2025-02-06 12:00:00|4654|4652|4676|4675|4680|4679|4654|4652|41909
1738843500000|2025-02-06 12:05:00|4677|4676|4685|4684|4686|4685|4677|4676|6471
1738843800000|2025-02-06 12:10:00|4686|4685|4678|4676|4686|4685|4677|4675|6842
1738844100000|2025-02-06 12:15:00|4677|4675|4676|4675|4677|4676|4673|4671|5092
1738844400000|2025-02-06 12:20:00|4677|4676|4678|4677|4679|4677|4675|4673|4588
1738844700000|2025-02-06 12:25:00|4679|4676|4683|4681|4683|4682|4678|4676|3233
1738845000000|2025-02-06 12:30:00|4684|4682|4683|4681|4686|4685|4680|4679|5405
1738845300000|2025-02-06 12:35:00|4684|4682|4687|4686|4687|4686|4684|4682|4796
1738845600000|2025-02-06 12:40:00|4688|4687|4686|4685|4688|4687|4684|4682|4803
1738845900000|2025-02-06 12:45:00|4687|4686|4688|4687|4691|4690|4687|4686|8702
1738846200000|2025-02-06 12:50:00|4687|4686|4683|4682|4688|4687|4683|4681|8913
1738846500000|2025-02-06 12:55:00|4682|4680|4686|4685|4686|4685|4681|4679|5646
1738846800000|2025-02-06 13:00:00|4685|4684|4689|4688|4691|4690|4685|4684|10011
1738847100000|2025-02-06 13:05:00|4688|4687|4685|4683|4689|4688|4685|4683|2531
1738847400000|2025-02-06 13:10:00|4686|4684|4685|4684|4686|4685|4684|4683|3100
1738847700000|2025-02-06 13:15:00|4684|4683|4684|4683|4685|4684|4684|4683|8150
1738848000000|2025-02-06 13:20:00|4685|4684|4689|4688|4690|4689|4685|4683|3137
1738848300000|2025-02-06 13:25:00|4688|4687|4685|4684|4688|4688|4685|4684|2391
1738848600000|2025-02-06 13:30:00|4686|4685|4685|4684|4686|4685|4684|4683|5195
1738848900000|2025-02-06 13:35:00|4686|4685|4688|4687|4688|4687|4686|4685|5141
1738849200000|2025-02-06 13:40:00|4687|4686|4685|4684|4687|4686|4683|4682|9478
1738849500000|2025-02-06 13:45:00|4686|4685|4685|4684|4689|4688|4684|4683|5630
1738849800000|2025-02-06 13:50:00|4686|4685|4687|4686|4687|4686|4686|4685|3840
1738850100000|2025-02-06 13:55:00|4688|4685|4687|4686|4688|4687|4687|4685|7398
1738850400000|2025-02-06 14:00:00|4686|4685|4686|4685|4689|4688|4686|4685|4666
1738850700000|2025-02-06 14:05:00|4687|4686|4690|4689|4690|4689|4687|4686|4122
1738851000000|2025-02-06 14:10:00|4691|4690|4691|4690|4692|4691|4690|4689|2253
1738851300000|2025-02-06 14:15:00|4690|4689|4689|4688|4692|4691|4689|4688|3735
1738851600000|2025-02-06 14:20:00|4688|4687|4684|4683|4688|4687|4682|4681|8194
1738851900000|2025-02-06 14:25:00|4683|4682|4681|4680|4684|4682|4678|4677|26640
1738852200000|2025-02-06 14:30:00|4682|4681|4679|4678|4690|4689|4675|4673|9052
1738852500000|2025-02-06 14:35:00|4678|4677|4673|4672|4680|4679|4673|4672|8102
1738852800000|2025-02-06 14:40:00|4674|4673|4678|4676|4680|4679|4674|4672|5047
1738853100000|2025-02-06 14:45:00|4677|4675|4674|4672|4677|4676|4674|4672|4467
1738853400000|2025-02-06 14:50:00|4675|4673|4674|4673|4677|4676|4670|4669|6289
1738853700000|2025-02-06 14:55:00|4673|4672|4678|4677|4678|4677|4673|4671|4156
1738854000000|2025-02-06 15:00:00|4677|4676|4682|4681|4685|4684|4676|4674|3978
1738854300000|2025-02-06 15:05:00|4681|4680|4678|4677|4683|4682|4677|4675|7767
1738854600000|2025-02-06 15:10:00|4677|4676|4677|4675|4681|4680|4677|4675|4016
1738854900000|2025-02-06 15:15:00|4676|4676|4670|4668|4676|4676|4670|4668|2424
1738855200000|2025-02-06 15:20:00|4671|4669|4674|4672|4674|4673|4670|4669|2782
1738855500000|2025-02-06 15:25:00|4673|4671|4677|4675|4677|4676|4672|4670|3429
1738855800000|2025-02-06 15:30:00|4676|4677|4676|4674|4678|4677|4675|4674|7382
1738856100000|2025-02-06 15:35:00|4675|4675|4675|4674|4678|4677|4675|4673|3824
1738856400000|2025-02-06 15:40:00|4674|4673|4675|4673|4675|4673|4673|4672|3623
1738856700000|2025-02-06 15:45:00|4674|4674|4674|4673|4675|4674|4672|4670|13758
1738857000000|2025-02-06 15:50:00|4675|4672|4672|4671|4675|4673|4671|4670|10481
1738857300000|2025-02-06 15:55:00|4669|4668|4671|4670|4671|4670|4667|4666|12369
1738857600000|2025-02-06 16:00:00|4670|4669|4672|4670|4672|4670|4668|4667|6600
1738857900000|2025-02-06 16:05:00|4671|4671|4672|4671|4673|4672|4671|4670|6043
1738858200000|2025-02-06 16:10:00|4671|4670|4670|4668|4673|4671|4669|4668|18321
1738858500000|2025-02-06 16:15:00|4669|4667|4667|4666|4669|4667|4666|4665|5270
1738858800000|2025-02-06 16:20:00|4668|4667|4668|4667|4670|4669|4667|4666|7347
1738859100000|2025-02-06 16:25:00|4669|4668|4669|4668|4671|4670|4668|4667|56239
1738915200000|2025-02-07 08:00:00|4663|4657|4654|4652|4665|4662|4654|4652|11806
1738915500000|2025-02-07 08:05:00|4655|4654|4661|4660|4665|4663|4655|4654|10297
1738915800000|2025-02-07 08:10:00|4662|4661|4666|4664|4670|4668|4661|4660|7069
1738916100000|2025-02-07 08:15:00|4665|4665|4670|4668|4670|4669|4665|4663|4657
1738916400000|2025-02-07 08:20:00|4669|4667|4671|4669|4671|4670|4665|4664|3834
1738916700000|2025-02-07 08:25:00|4670|4670|4674|4673|4674|4673|4670|4669|3476
1738917000000|2025-02-07 08:30:00|4673|4672|4671|4670|4674|4673|4671|4669|3157
1738917300000|2025-02-07 08:35:00|4670|4669|4671|4670|4674|4673|4670|4669|2510
1738917600000|2025-02-07 08:40:00|4672|4669|4670|4669|4672|4670|4668|4667|3566
1738917900000|2025-02-07 08:45:00|4671|4670|4672|4671|4673|4672|4671|4670|4205
1738918200000|2025-02-07 08:50:00|4673|4672|4672|4671|4674|4673|4671|4669|1566
1738918500000|2025-02-07 08:55:00|4673|4672|4674|4672|4674|4673|4672|4671|953
1738918800000|2025-02-07 09:00:00|4673|4673|4673|4671|4674|4673|4671|4670|3517
1738919100000|2025-02-07 09:05:00|4674|4672|4676|4675|4677|4676|4674|4672|4609
1738919400000|2025-02-07 09:10:00|4675|4674|4675|4674|4679|4678|4675|4674|63066
1738919700000|2025-02-07 09:15:00|4676|4675|4677|4676|4677|4676|4676|4675|1394
1738920000000|2025-02-07 09:20:00|4678|4677|4676|4675|4679|4678|4676|4675|2940
1738920300000|2025-02-07 09:25:00|4677|4676|4673|4672|4677|4676|4673|4672|2137
1738920600000|2025-02-07 09:30:00|4674|4673|4674|4673|4676|4675|4674|4672|2569
1738920900000|2025-02-07 09:35:00|4675|4674|4672|4671|4675|4674|4672|4670|1624
1738921200000|2025-02-07 09:40:00|4673|4672|4673|4672|4674|4673|4672|4670|2623
1738921500000|2025-02-07 09:45:00|4674|4673|4672|4670|4674|4673|4671|4670|3316
1738921800000|2025-02-07 09:50:00|4671|4671|4672|4671|4673|4672|4671|4671|2240
1738922100000|2025-02-07 09:55:00|4673|4672|4675|4674|4676|4675|4673|4671|1002
1738922400000|2025-02-07 10:00:00|4676|4675|4678|4677|4679|4678|4676|4675|7296
1738922700000|2025-02-07 10:05:00|4679|4678|4677|4676|4679|4678|4676|4675|2247
1738923000000|2025-02-07 10:10:00|4678|4675|4676|4675|4678|4677|4675|4674|1800
1738923300000|2025-02-07 10:15:00|4677|4676|4678|4676|4679|4677|4675|4674|4388
1738923600000|2025-02-07 10:20:00|4676|4674|4675|4673|4676|4675|4673|4672|1474
1738923900000|2025-02-07 10:25:00|4676|4674|4674|4672|4677|4676|4674|4672|1800
1738924200000|2025-02-07 10:30:00|4675|4673|4675|4674|4675|4674|4674|4673|2963
1738924500000|2025-02-07 10:35:00|4674|4673|4675|4674|4676|4675|4674|4672|5141
1738924800000|2025-02-07 10:40:00|4676|4675|4674|4673|4676|4675|4674|4673|1692
1738925100000|2025-02-07 10:45:00|4675|4674|4676|4675|4677|4676|4675|4674|2647
1738925400000|2025-02-07 10:50:00|4675|4674|4672|4671|4675|4674|4672|4671|1887
1738925700000|2025-02-07 10:55:00|4673|4672|4671|4670|4673|4672|4671|4670|1676
1738926000000|2025-02-07 11:00:00|4670|4669|4673|4671|4674|4673|4670|4669|5275
1738926300000|2025-02-07 11:05:00|4672|4672|4671|4670|4673|4672|4671|4670|3002
1738926600000|2025-02-07 11:10:00|4670|4669|4671|4670|4672|4670|4670|4669|2034
1738926900000|2025-02-07 11:15:00|4670|4669|4669|4668|4670|4669|4669|4668|1055
1738927200000|2025-02-07 11:20:00|4670|4669|4670|4669|4671|4670|4669|4668|3461
1738927500000|2025-02-07 11:25:00|4671|4670|4672|4671|4673|4672|4671|4669|2327
1738927800000|2025-02-07 11:30:00|4673|4670|4674|4673|4675|4674|4673|4670|2557
1738928100000|2025-02-07 11:35:00|4675|4674|4678|4677|4678|4677|4675|4674|4334
1738928400000|2025-02-07 11:40:00|4677|4676|4676|4674|4677|4676|4675|4674|1522
1738928700000|2025-02-07 11:45:00|4674|4675|4673|4671|4674|4675|4673|4671|654
1738929000000|2025-02-07 11:50:00|4672|4672|4673|4672|4673|4672|4672|4671|989
1738929300000|2025-02-07 11:55:00|4674|4673|4673|4671|4674|4673|4673|4671|1432
1738929600000|2025-02-07 12:00:00|4671|4670|4675|4674|4675|4674|4671|4670|4003
1738929900000|2025-02-07 12:05:00|4674|4673|4671|4670|4674|4673|4671|4670|723
1738930200000|2025-02-07 12:10:00|4670|4669|4670|4669|4670|4669|4668|4667|894
1738930500000|2025-02-07 12:15:00|4669|4668|4668|4667|4669|4668|4668|4667|243059
1738930800000|2025-02-07 12:20:00|4670|4669|4670|4669|4670|4669|4670|4669|140
1738931100000|2025-02-07 12:25:00|4669|4668|4669|4668|4669|4668|4668|4667|5189
1738931400000|2025-02-07 12:30:00|4670|4669|4668|4667|4670|4669|4667|4666|4722
1738931700000|2025-02-07 12:35:00|4669|4668|4667|4666|4669|4668|4667|4666|73112
1738932000000|2025-02-07 12:40:00|4666|4665|4665|4664|4666|4665|4665|4664|2679
1738932300000|2025-02-07 12:45:00|4666|4665|4672|4671|4672|4671|4666|4665|3802
1738932600000|2025-02-07 12:50:00|4673|4672|4671|4670|4673|4672|4671|4670|674
1738932900000|2025-02-07 12:55:00|4670|4669|4671|4670|4671|4670|4670|4669|1347
1738933200000|2025-02-07 13:00:00|4670|4669|4671|4670|4671|4670|4669|4668|2921
1738933500000|2025-02-07 13:05:00|4672|4671|4671|4670|4672|4671|4671|4670|2009
1738933800000|2025-02-07 13:10:00|4672|4671|4671|4670|4672|4671|4671|4670|1113
1738934100000|2025-02-07 13:15:00|4670|4669|4669|4668|4670|4669|4668|4667|467
1738934400000|2025-02-07 13:20:00|4670|4669|4670|4669|4670|4669|4669|4668|3252
1738934700000|2025-02-07 13:25:00|4669|4668|4670|4668|4670|4668|4668|4667|19377
1738935000000|2025-02-07 13:30:00|4671|4669|4674|4673|4674|4673|4666|4663|6320
1738935300000|2025-02-07 13:35:00|4675|4674|4675|4674|4676|4675|4675|4674|5267
1738935600000|2025-02-07 13:40:00|4676|4675|4676|4675|4678|4677|4675|4674|5458
1738935900000|2025-02-07 13:45:00|4675|4674|4676|4674|4677|4676|4675|4674|5925
1738936200000|2025-02-07 13:50:00|4677|4675|4678|4677|4679|4678|4677|4675|1906
1738936500000|2025-02-07 13:55:00|4679|4678|4679|4678|4680|4679|4679|4678|1604
1738936800000|2025-02-07 14:00:00|4678|4677|4678|4677|4678|4677|4678|4677|892
1738937100000|2025-02-07 14:05:00|4680|4679|4677|4676|4681|4680|4677|4676|4728
1738937400000|2025-02-07 14:10:00|4678|4677|4677|4676|4678|4677|4677|4676|726
1738937700000|2025-02-07 14:15:00|4675|4674|4677|4676|4677|4676|4675|4674|3605
1738938000000|2025-02-07 14:20:00|4678|4677|4677|4676|4678|4677|4675|4674|4638
1738938300000|2025-02-07 14:25:00|4678|4677|4677|4676|4678|4677|4676|4675|2846
1738938600000|2025-02-07 14:30:00|4678|4677|4669|4668|4678|4677|4669|4667|10079
1738938900000|2025-02-07 14:35:00|4668|4667|4670|4668|4670|4669|4666|4664|7340
1738939200000|2025-02-07 14:40:00|4669|4667|4676|4675|4676|4675|4669|4667|13326
1738939500000|2025-02-07 14:45:00|4677|4674|4681|4680|4681|4680|4676|4674|10926
1738939800000|2025-02-07 14:50:00|4680|4679|4682|4681|4683|4682|4680|4679|3438
1738940100000|2025-02-07 14:55:00|4683|4682|4681|4679|4685|4684|4680|4679|3340
1738940400000|2025-02-07 15:00:00|4680|4677|4676|4675|4680|4678|4675|4671|6052
1738940700000|2025-02-07 15:05:00|4675|4674|4674|4673|4675|4674|4671|4670|4774
1738941000000|2025-02-07 15:10:00|4675|4674|4679|4677|4679|4678|4674|4673|7981
1738941300000|2025-02-07 15:15:00|4678|4678|4680|4679|4680|4679|4678|4676|6556
1738941600000|2025-02-07 15:20:00|4681|4680|4679|4678|4681|4680|4678|4677|244627
1738941900000|2025-02-07 15:25:00|4678|4677|4678|4677|4680|4679|4677|4676|2584
1738942200000|2025-02-07 15:30:00|4679|4678|4677|4676|4679|4678|4676|4674|3485
1738942500000|2025-02-07 15:35:00|4678|4677|4676|4675|4678|4677|4674|4673|5502
1738942800000|2025-02-07 15:40:00|4674|4673|4676|4675|4676|4675|4674|4672|3100
1738943100000|2025-02-07 15:45:00|4675|4674|4678|4676|4678|4677|4675|4674|9662
1738943400000|2025-02-07 15:50:00|4677|4675|4673|4672|4678|4677|4673|4671|7862
1738943700000|2025-02-07 15:55:00|4672|4671|4673|4672|4674|4673|4671|4670|8445
1738944000000|2025-02-07 16:00:00|4674|4673|4677|4676|4677|4676|4673|4673|11677
1738944300000|2025-02-07 16:05:00|4678|4677|4683|4682|4684|4682|4678|4677|8727
1738944600000|2025-02-07 16:10:00|4684|4683|4683|4682|4684|4683|4682|4681|10720
1738944900000|2025-02-07 16:15:00|4684|4683|4690|4689|4691|4690|4682|4681|14989
1738945200000|2025-02-07 16:20:00|4691|4690|4693|4692|4693|4692|4690|4688|21580
1738945500000|2025-02-07 16:25:00|4692|4691|4692|4690|4693|4691|4690|4689|12627
1739174400000|2025-02-10 08:00:00|4699|4694|4697|4694|4700|4698|4692|4689|12060
1739174700000|2025-02-10 08:05:00|4696|4695|4697|4695|4702|4700|4696|4694|6571
1739175000000|2025-02-10 08:10:00|4696|4694|4700|4698|4701|4700|4696|4694|6159
1739175300000|2025-02-10 08:15:00|4702|4700|4706|4704|4706|4704|4700|4698|6769
1739175600000|2025-02-10 08:20:00|4705|4705|4708|4706|4710|4709|4704|4703|16957
1739175900000|2025-02-10 08:25:00|4707|4705|4708|4706|4708|4707|4706|4704|4667
1739176200000|2025-02-10 08:30:00|4707|4707|4710|4709|4711|4710|4706|4705|3498
1739176500000|2025-02-10 08:35:00|4711|4710|4714|4713|4715|4714|4711|4710|2139
1739176800000|2025-02-10 08:40:00|4713|4711|4715|4714|4715|4714|4711|4710|5033
1739177100000|2025-02-10 08:45:00|4714|4713|4716|4714|4716|4714|4710|4708|7111
1739177400000|2025-02-10 08:50:00|4715|4713|4716|4714|4716|4715|4714|4712|3146
1739177700000|2025-02-10 08:55:00|4717|4715|4714|4713|4717|4716|4714|4712|3157
1739178000000|2025-02-10 09:00:00|4713|4712|4717|4716|4717|4716|4711|4710|10074
1739178300000|2025-02-10 09:05:00|4718|4715|4714|4712|4718|4717|4713|4712|10343
1739178600000|2025-02-10 09:10:00|4713|4713|4707|4705|4714|4713|4707|4705|4883
1739178900000|2025-02-10 09:15:00|4706|4703|4709|4707|4709|4707|4705|4703|4602
1739179200000|2025-02-10 09:20:00|4710|4708|4707|4705|4712|4710|4707|4705|62906
1739179500000|2025-02-10 09:25:00|4708|4706|4716|4715|4717|4716|4707|4706|5095
1739179800000|2025-02-10 09:30:00|4717|4716|4717|4716|4717|4716|4715|4714|7651
1739180100000|2025-02-10 09:35:00|4716|4715|4713|4711|4716|4715|4712|4711|4569
1739180400000|2025-02-10 09:40:00|4712|4710|4710|4708|4713|4712|4710|4708|2911
1739180700000|2025-02-10 09:45:00|4709|4707|4712|4711|4712|4711|4706|4704|6898
1739181000000|2025-02-10 09:50:00|4711|4710|4712|4710|4713|4711|4711|4709|24394
1739181300000|2025-02-10 09:55:00|4711|4709|4715|4713|4715|4713|4710|4708|1938
1739181600000|2025-02-10 10:00:00|4714|4714|4714|4713|4715|4714|4713|4711|2061
1739181900000|2025-02-10 10:05:00|4715|4714|4714|4712|4715|4714|4712|4711|6483
1739182200000|2025-02-10 10:10:00|4713|4713|4715|4713|4715|4714|4713|4711|5575
1739182500000|2025-02-10 10:15:00|4717|4714|4717|4716|4718|4717|4716|4714|9102
1739182800000|2025-02-10 10:20:00|4718|4715|4717|4715|4718|4716|4717|4715|5307
1739183100000|2025-02-10 10:25:00|4716|4714|4716|4714|4717|4715|4716|4714|1298
1739183400000|2025-02-10 10:30:00|4717|4715|4719|4717|4719|4717|4717|4715|5012
1739183700000|2025-02-10 10:35:00|4720|4718|4720|4718|4720|4718|4717|4716|4058
1739184000000|2025-02-10 10:40:00|4719|4719|4721|4720|4722|4721|4719|4719|1865
1739184300000|2025-02-10 10:45:00|4720|4719|4722|4721|4722|4721|4719|4718|1797
1739184600000|2025-02-10 10:50:00|4723|4722|4726|4725|4727|4725|4723|4722|3582
1739184900000|2025-02-10 10:55:00|4725|4724|4728|4726|4729|4727|4725|4723|7220
1739185200000|2025-02-10 11:00:00|4726|4725|4728|4727|4730|4728|4726|4725|8586
1739185500000|2025-02-10 11:05:00|4727|4726|4727|4725|4728|4727|4726|4725|3736
1739185800000|2025-02-10 11:10:00|4726|4726|4724|4723|4727|4726|4724|4723|2413
1739186100000|2025-02-10 11:15:00|4725|4722|4725|4723|4728|4726|4723|4722|5568
1739186400000|2025-02-10 11:20:00|4726|4724|4725|4724|4726|4725|4725|4723|2993
1739186700000|2025-02-10 11:25:00|4724|4723|4727|4726|4727|4726|4724|4723|1359
1739187000000|2025-02-10 11:30:00|4728|4727|4729|4727|4729|4728|4727|4726|2025
1739187300000|2025-02-10 11:35:00|4728|4726|4728|4727|4729|4727|4727|4725|3233
1739187600000|2025-02-10 11:40:00|4727|4726|4727|4726|4727|4727|4727|4726|1833
1739187900000|2025-02-10 11:45:00|4728|4727|4726|4725|4728|4727|4726|4725|3739
1739188200000|2025-02-10 11:50:00|4725|4724|4731|4729|4731|4729|4725|4724|7089
1739188500000|2025-02-10 11:55:00|4729|4728|4728|4726|4731|4729|4728|4726|2307
1739188800000|2025-02-10 12:00:00|4729|4727|4729|4727|4729|4728|4727|4725|4456
1739189100000|2025-02-10 12:05:00|4728|4728|4726|4725|4729|4728|4726|4725|2111
1739189400000|2025-02-10 12:10:00|4725|4724|4725|4724|4727|4726|4725|4723|9291
1739189700000|2025-02-10 12:15:00|4726|4725|4724|4723|4727|4725|4724|4723|3936
1739190000000|2025-02-10 12:20:00|4725|4724|4726|4724|4726|4725|4725|4724|2216
1739190300000|2025-02-10 12:25:00|4725|4723|4723|4721|4725|4723|4722|4720|1340
1739190600000|2025-02-10 12:30:00|4722|4722|4722|4721|4723|4722|4722|4721|2208
1739190900000|2025-02-10 12:35:00|4723|4720|4725|4724|4725|4724|4723|4720|5230
1739191200000|2025-02-10 12:40:00|4724|4723|4724|4723|4724|4724|4723|4721|6284
1739191500000|2025-02-10 12:45:00|4723|4722|4725|4723|4725|4724|4723|4722|1671
1739191800000|2025-02-10 12:50:00|4724|4724|4724|4722|4724|4724|4723|4722|1883
1739192100000|2025-02-10 12:55:00|4723|4723|4722|4721|4723|4723|4722|4721|1238
1739192400000|2025-02-10 13:00:00|4723|4722|4725|4724|4725|4724|4723|4721|1969
1739192700000|2025-02-10 13:05:00|4726|4725|4727|4725|4727|4726|4725|4723|2733
1739193000000|2025-02-10 13:10:00|4728|4726|4728|4727|4728|4727|4728|4726|1338
1739193300000|2025-02-10 13:15:00|4727|4726|4725|4724|4727|4726|4725|4723|957
1739193600000|2025-02-10 13:20:00|4726|4723|4726|4725|4727|4725|4726|4723|2568
1739193900000|2025-02-10 13:25:00|4728|4724|4728|4727|4729|4728|4728|4724|5522
1739194200000|2025-02-10 13:30:00|4727|4726|4728|4727|4729|4727|4727|4725|1642
1739194500000|2025-02-10 13:35:00|4727|4726|4727|4726|4727|4726|4726|4725|2373
1739194800000|2025-02-10 13:40:00|4728|4727|4728|4727|4730|4728|4728|4727|3228
1739195100000|2025-02-10 13:45:00|4729|4728|4729|4728|4730|4728|4728|4727|7016
1739195400000|2025-02-10 13:50:00|4727|4727|4727|4725|4727|4728|4725|4724|3112
1739195700000|2025-02-10 13:55:00|4728|4726|4730|4728|4730|4729|4728|4726|14040
1739196000000|2025-02-10 14:00:00|4731|4729|4731|4730|4731|4730|4731|4728|2440
1739196300000|2025-02-10 14:05:00|4732|4729|4734|4732|4734|4733|4732|4729|3915
1739196600000|2025-02-10 14:10:00|4735|4733|4736|4735|4736|4735|4734|4733|2205
1739196900000|2025-02-10 14:15:00|4735|4734|4736|4735|4737|4736|4735|4734|7918
1739197200000|2025-02-10 14:20:00|4737|4736|4736|4735|4737|4736|4736|4734|8927
1739197500000|2025-02-10 14:25:00|4737|4736|4737|4736|4738|4737|4737|4736|521163
1739197800000|2025-02-10 14:30:00|4735|4734|4726|4725|4736|4734|4726|4725|32865
1739198100000|2025-02-10 14:35:00|4725|4724|4722|4721|4726|4725|4720|4719|17821
1739198400000|2025-02-10 14:40:00|4723|4722|4725|4724|4725|4724|4720|4719|16794
1739198700000|2025-02-10 14:45:00|4726|4725|4729|4728|4730|4728|4722|4721|9182
1739199000000|2025-02-10 14:50:00|4730|4729|4724|4723|4730|4729|4724|4723|5658
1739199300000|2025-02-10 14:55:00|4725|4724|4725|4723|4730|4729|4724|4723|11314
1739199600000|2025-02-10 15:00:00|4726|4724|4727|4726|4727|4726|4724|4722|14127
1739199900000|2025-02-10 15:05:00|4728|4727|4729|4728|4730|4729|4727|4726|7957
1739200200000|2025-02-10 15:10:00|4730|4729|4728|4727|4730|4729|4726|4724|4967
1739200500000|2025-02-10 15:15:00|4729|4728|4730|4729|4731|4730|4728|4727|9457
1739200800000|2025-02-10 15:20:00|4729|4728|4730|4728|4731|4730|4727|4726|5172
1739201100000|2025-02-10 15:25:00|4731|4729|4732|4731|4734|4733|4731|4728|59572
1739201400000|2025-02-10 15:30:00|4731|4730|4729|4728|4732|4731|4727|4726|18098
1739201700000|2025-02-10 15:35:00|4726|4725|4724|4723|4727|4726|4724|4723|30172
1739202000000|2025-02-10 15:40:00|4723|4722|4727|4726|4727|4726|4722|4721|30600
1739202300000|2025-02-10 15:45:00|4728|4727|4727|4726|4728|4727|4726|4725|3439
1739202600000|2025-02-10 15:50:00|4728|4727|4729|4728|4730|4729|4728|4727|12130
1739202900000|2025-02-10 15:55:00|4727|4726|4728|4727|4728|4727|4726|4725|12787
1739203200000|2025-02-10 16:00:00|4727|4726|4723|4722|4728|4727|4723|4722|15248
1739203500000|2025-02-10 16:05:00|4722|4721|4718|4717|4722|4721|4717|4716|1048021
1739203800000|2025-02-10 16:10:00|4719|4718|4719|4718|4721|4720|4718|4717|27724
1739204100000|2025-02-10 16:15:00|4717|4716|4714|4713|4717|4716|4713|4712|31807
1739204400000|2025-02-10 16:20:00|4713|4712|4717|4716|4720|4719|4713|4712|24510
1739204700000|2025-02-10 16:25:00|4718|4717|4721|4720|4721|4720|4717|4716|29603
1739260800000|2025-02-11 08:00:00|4734|4728|4732|4729|4738|4735|4722|4718|12481
1739261100000|2025-02-11 08:05:00|4735|4733|4746|4744|4747|4745|4732|4731|15018
1739261400000|2025-02-11 08:10:00|4745|4743|4740|4738|4748|4746|4737|4736|6451
1739261700000|2025-02-11 08:15:00|4739|4739|4738|4736|4741|4740|4737|4736|9100
1739262000000|2025-02-11 08:20:00|4735|4734|4738|4737|4739|4737|4735|4734|8688
1739262300000|2025-02-11 08:25:00|4739|4738|4733|4732|4739|4738|4733|4732|4248
1739262600000|2025-02-11 08:30:00|4734|4731|4732|4731|4735|4734|4732|4731|3489
1739262900000|2025-02-11 08:35:00|4733|4732|4734|4733|4734|4733|4733|4732|1936
1739263200000|2025-02-11 08:40:00|4735|4734|4733|4732|4735|4734|4732|4731|3234
1739263500000|2025-02-11 08:45:00|4735|4734|4734|4732|4738|4737|4733|4732|7413
1739263800000|2025-02-11 08:50:00|4733|4731|4730|4729|4735|4734|4730|4729|4042
1739264100000|2025-02-11 08:55:00|4731|4730|4730|4729|4731|4730|4729|4727|3502
1739264400000|2025-02-11 09:00:00|4731|4730|4730|4729|4732|4731|4730|4729|6666
1739264700000|2025-02-11 09:05:00|4729|4728|4728|4727|4731|4730|4728|4727|3495
1739265000000|2025-02-11 09:10:00|4729|4728|4733|4732|4734|4732|4729|4728|7006
1739265300000|2025-02-11 09:15:00|4734|4731|4736|4734|4738|4736|4734|4731|2265
1739265600000|2025-02-11 09:20:00|4737|4736|4737|4736|4737|4736|4735|4734|5914
1739265900000|2025-02-11 09:25:00|4736|4735|4733|4732|4736|4735|4733|4732|3670
1739266200000|2025-02-11 09:30:00|4734|4733|4734|4733|4735|4734|4733|4732|4737
1739266500000|2025-02-11 09:35:00|4733|4732|4731|4730|4733|4732|4731|4730|2708
1739266800000|2025-02-11 09:40:00|4730|4729|4726|4725|4730|4729|4725|4724|6110
1739267100000|2025-02-11 09:45:00|4725|4724|4727|4726|4728|4727|4725|4724|6645
1739267400000|2025-02-11 09:50:00|4726|4725|4727|4726|4727|4726|4725|4724|6019
1739267700000|2025-02-11 09:55:00|4726|4725|4727|4725|4728|4727|4726|4724|5209
1739268000000|2025-02-11 10:00:00|4726|4726|4729|4728|4729|4728|4726|4726|1108
1739268300000|2025-02-11 10:05:00|4728|4727|4731|4730|4732|4731|4728|4727|2402
1739268600000|2025-02-11 10:10:00|4730|4729|4730|4728|4732|4731|4729|4728|1799
1739268900000|2025-02-11 10:15:00|4729|4729|4731|4729|4731|4730|4729|4727|4378
1739269200000|2025-02-11 10:20:00|4730|4730|4730|4729|4730|4730|4728|4726|2204
1739269500000|2025-02-11 10:25:00|4731|4730|4729|4728|4731|4730|4729|4728|3823
1739269800000|2025-02-11 10:30:00|4730|4729|4729|4728|4731|4730|4728|4727|3130
1739270100000|2025-02-11 10:35:00|4728|4727|4729|4728|4729|4728|4728|4727|5205
1739270400000|2025-02-11 10:40:00|4730|4729|4730|4729|4731|4730|4729|4728|3257
1739270700000|2025-02-11 10:45:00|4729|4728|4727|4726|4730|4729|4727|4726|6727
1739271000000|2025-02-11 10:50:00|4726|4725|4729|4727|4729|4728|4726|4725|2295
1739271300000|2025-02-11 10:55:00|4728|4728|4731|4730|4731|4730|4728|4726|1328
1739271600000|2025-02-11 11:00:00|4730|4729|4731|4730|4731|4730|4730|4729|2149
1739271900000|2025-02-11 11:05:00|4730|4729|4732|4731|4732|4731|4730|4729|2866
1739272200000|2025-02-11 11:10:00|4733|4732|4733|4732|4734|4733|4732|4731|2369
1739272500000|2025-02-11 11:15:00|4732|4731|4734|4733|4734|4733|4732|4731|2322
1739272800000|2025-02-11 11:20:00|4735|4734|4737|4736|4737|4736|4734|4733|3643
1739273100000|2025-02-11 11:25:00|4736|4735|4741|4740|4741|4740|4736|4735|2060
1739273400000|2025-02-11 11:30:00|4740|4739|4744|4743|4745|4743|4740|4739|2776
1739273700000|2025-02-11 11:35:00|4745|4742|4743|4742|4745|4742|4743|4741|1054
1739274000000|2025-02-11 11:40:00|4742|4741|4743|4742|4743|4742|4742|4741|610
1739274300000|2025-02-11 11:45:00|4744|4743|4746|4745|4746|4745|4744|4743|5008
1739274600000|2025-02-11 11:50:00|4745|4744|4746|4745|4746|4745|4745|4744|1839
1739274900000|2025-02-11 11:55:00|4747|4746|4748|4747|4749|4748|4747|4746|29999
1739275200000|2025-02-11 12:00:00|4747|4746|4750|4748|4750|4749|4747|4746|4792
1739275500000|2025-02-11 12:05:00|4749|4749|4749|4748|4750|4749|4749|4748|1921
1739275800000|2025-02-11 12:10:00|4748|4747|4749|4748|4750|4749|4748|4747|1115
1739276100000|2025-02-11 12:15:00|4748|4747|4748|4747|4748|4748|4747|4746|4365
1739276400000|2025-02-11 12:20:00|4747|4746|4744|4743|4747|4746|4744|4743|1506
1739276700000|2025-02-11 12:25:00|4743|4742|4745|4744|4745|4744|4743|4741|3188
1739277000000|2025-02-11 12:30:00|4746|4743|4746|4745|4746|4745|4744|4743|2438
1739277300000|2025-02-11 12:35:00|4745|4744|4745|4744|4746|4745|4745|4744|1238
1739277600000|2025-02-11 12:40:00|4746|4745|4748|4747|4749|4748|4746|4745|3531
1739277900000|2025-02-11 12:45:00|4747|4746|4748|4747|4748|4747|4747|4746|836
1739278200000|2025-02-11 12:50:00|4747|4746|4746|4745|4748|4747|4746|4745|13249
1739278500000|2025-02-11 12:55:00|4745|4744|4745|4744|4745|4745|4743|4742|3887
1739278800000|2025-02-11 13:00:00|4744|4743|4741|4740|4744|4743|4741|4740|2612
1739279100000|2025-02-11 13:05:00|4740|4739|4739|4738|4740|4739|4736|4735|8466
1739279400000|2025-02-11 13:10:00|4740|4739|4739|4738|4741|4740|4739|4738|8458
1739279700000|2025-02-11 13:15:00|4738|4737|4739|4738|4740|4739|4738|4737|1749
1739280000000|2025-02-11 13:20:00|4738|4737|4739|4738|4740|4739|4738|4737|2508
1739280300000|2025-02-11 13:25:00|4740|4739|4737|4735|4740|4739|4736|4735|3555
1739280600000|2025-02-11 13:30:00|4736|4734|4732|4731|4736|4734|4732|4731|1575
1739280900000|2025-02-11 13:35:00|4733|4732|4732|4731|4733|4732|4732|4731|2015
1739281200000|2025-02-11 13:40:00|4731|4730|4731|4730|4731|4730|4730|4729|2751
1739281500000|2025-02-11 13:45:00|4730|4729|4729|4728|4730|4729|4727|4726|3402
1739281800000|2025-02-11 13:50:00|4728|4727|4729|4728|4729|4728|4727|4726|1971
1739282100000|2025-02-11 13:55:00|4730|4729|4731|4730|4735|4734|4729|4728|10096
1739282400000|2025-02-11 14:00:00|4730|4729|4730|4729|4734|4732|4730|4729|7157
1739282700000|2025-02-11 14:05:00|4731|4728|4727|4726|4731|4728|4727|4726|8080
1739283000000|2025-02-11 14:10:00|4726|4725|4726|4725|4727|4726|4725|4724|4911
1739283300000|2025-02-11 14:15:00|4727|4726|4725|4724|4727|4726|4725|4724|3013
1739283600000|2025-02-11 14:20:00|4726|4725|4730|4729|4730|4729|4724|4723|7776
1739283900000|2025-02-11 14:25:00|4729|4728|4728|4727|4729|4728|4725|4724|44295
1739284200000|2025-02-11 14:30:00|4727|4726|4723|4722|4728|4727|4722|4721|11349
1739284500000|2025-02-11 14:35:00|4722|4721|4721|4720|4723|4722|4720|4719|11855
1739284800000|2025-02-11 14:40:00|4720|4719|4718|4717|4721|4720|4717|4715|7264
1739285100000|2025-02-11 14:45:00|4717|4716|4716|4714|4718|4717|4715|4713|8136
1739285400000|2025-02-11 14:50:00|4715|4713|4715|4714|4717|4716|4714|4713|11601
1739285700000|2025-02-11 14:55:00|4714|4713|4718|4717|4718|4717|4712|4711|8201
1739286000000|2025-02-11 15:00:00|4719|4718|4716|4715|4719|4718|4715|4714|11946
1739286300000|2025-02-11 15:05:00|4715|4714|4711|4710|4716|4715|4710|4709|5775
1739286600000|2025-02-11 15:10:00|4712|4711|4717|4716|4717|4716|4712|4711|7124
1739286900000|2025-02-11 15:15:00|4719|4718|4719|4718|4719|4718|4718|4717|38334
1739287200000|2025-02-11 15:20:00|4718|4717|4721|4720|4723|4722|4718|4717|14020
1739287500000|2025-02-11 15:25:00|4722|4721|4720|4719|4723|4722|4720|4719|2913
1739287800000|2025-02-11 15:30:00|4719|4718|4719|4718|4719|4718|4718|4717|5268
1739288100000|2025-02-11 15:35:00|4718|4717|4721|4720|4721|4720|4717|4716|7881
1739288400000|2025-02-11 15:40:00|4720|4719|4721|4720|4721|4720|4720|4719|10505
1739288700000|2025-02-11 15:45:00|4722|4721|4723|4722|4724|4723|4722|4721|15895
1739289000000|2025-02-11 15:50:00|4724|4723|4727|4726|4727|4726|4723|4722|11197
1739289300000|2025-02-11 15:55:00|4726|4725|4726|4725|4726|4725|4724|4723|46876
1739289600000|2025-02-11 16:00:00|4728|4727|4729|4728|4729|4728|4728|4727|35124
1739289900000|2025-02-11 16:05:00|4728|4727|4731|4730|4732|4731|4728|4727|96008
1739290200000|2025-02-11 16:10:00|4730|4729|4731|4730|4733|4732|4727|4726|16538
1739290500000|2025-02-11 16:15:00|4730|4729|4729|4728|4730|4729|4726|4725|33521
1739290800000|2025-02-11 16:20:00|4730|4727|4730|4729|4730|4729|4728|4727|16958
1739291100000|2025-02-11 16:25:00|4731|4730|4730|4729|4731|4730|4729|4728|20737
1739347200000|2025-02-12 08:00:00|4743|4741|4741|4739|4744|4741|4731|4729|8153
1739347500000|2025-02-12 08:05:00|4743|4741|4744|4743|4746|4745|4741|4739|5658
1739347800000|2025-02-12 08:10:00|4745|4744|4744|4743|4748|4747|4744|4742|9298
1739348100000|2025-02-12 08:15:00|4743|4742|4743|4742|4747|4746|4741|4740|10765
1739348400000|2025-02-12 08:20:00|4744|4743|4745|4743|4750|4749|4744|4743|3827
1739348700000|2025-02-12 08:25:00|4746|4744|4745|4744|4746|4745|4740|4738|6792
1739349000000|2025-02-12 08:30:00|4747|4745|4740|4738|4748|4746|4738|4737|3057
1739349300000|2025-02-12 08:35:00|4742|4739|4745|4743|4746|4744|4742|4739|1855
1739349600000|2025-02-12 08:40:00|4746|4744|4744|4742|4749|4748|4743|4742|2603
1739349900000|2025-02-12 08:45:00|4743|4743|4747|4746|4747|4746|4743|4741|6986
1739350200000|2025-02-12 08:50:00|4748|4745|4753|4752|4753|4752|4747|4745|7204
1739350500000|2025-02-12 08:55:00|4751|4750|4751|4749|4751|4750|4747|4745|7233
1739350800000|2025-02-12 09:00:00|4752|4751|4758|4757|4759|4758|4751|4750|6617
1739351100000|2025-02-12 09:05:00|4757|4756|4759|4757|4760|4759|4756|4755|5105
1739351400000|2025-02-12 09:10:00|4760|4758|4761|4760|4762|4761|4759|4757|5328
1739351700000|2025-02-12 09:15:00|4760|4759|4756|4754|4761|4759|4755|4754|3837
1739352000000|2025-02-12 09:20:00|4755|4755|4753|4752|4758|4757|4752|4751|34756
1739352300000|2025-02-12 09:25:00|4752|4751|4750|4749|4753|4752|4747|4746|3674
1739352600000|2025-02-12 09:30:00|4749|4748|4745|4744|4749|4748|4745|4744|22012
1739352900000|2025-02-12 09:35:00|4746|4743|4746|4745|4746|4745|4744|4743|6264
1739353200000|2025-02-12 09:40:00|4743|4744|4744|4743|4748|4746|4743|4742|6895
1739353500000|2025-02-12 09:45:00|4745|4744|4745|4744|4746|4745|4744|4743|7743
1739353800000|2025-02-12 09:50:00|4746|4745|4746|4745|4748|4747|4745|4744|5783
1739354100000|2025-02-12 09:55:00|4745|4744|4745|4743|4747|4746|4745|4743|3754
1739354400000|2025-02-12 10:00:00|4744|4744|4745|4743|4748|4747|4744|4742|9347
1739354700000|2025-02-12 10:05:00|4744|4744|4749|4748|4753|4751|4744|4742|10764
1739355000000|2025-02-12 10:10:00|4748|4747|4751|4750|4751|4750|4748|4747|5619
1739355300000|2025-02-12 10:15:00|4749|4748|4753|4752|4753|4752|4749|4748|3317
1739355600000|2025-02-12 10:20:00|4754|4753|4755|4754|4755|4754|4754|4753|905
1739355900000|2025-02-12 10:25:00|4754|4752|4752|4750|4754|4752|4751|4750|1387
1739356200000|2025-02-12 10:30:00|4753|4751|4750|4749|4753|4751|4749|4748|3203
1739356500000|2025-02-12 10:35:00|4749|4748|4749|4748|4749|4748|4749|4747|1726
1739356800000|2025-02-12 10:40:00|4750|4747|4745|4744|4750|4747|4745|4743|757
1739357100000|2025-02-12 10:45:00|4744|4743|4740|4739|4744|4743|4740|4738|15650
1739357400000|2025-02-12 10:50:00|4741|4740|4739|4738|4742|4741|4739|4738|6742
1739357700000|2025-02-12 10:55:00|4738|4736|4740|4739|4740|4739|4736|4735|4548
1739358000000|2025-02-12 11:00:00|4741|4740|4739|4738|4741|4740|4738|4737|1754
1739358300000|2025-02-12 11:05:00|4740|4739|4741|4739|4741|4740|4738|4737|2042
1739358600000|2025-02-12 11:10:00|4740|4738|4741|4740|4741|4740|4739|4738|1520
1739358900000|2025-02-12 11:15:00||4739||4740||4740||4739|3024
1739359200000|2025-02-12 11:20:00|4742|4741|4742|4741|4742|4741|4742|4741|1041
1739359500000|2025-02-12 11:25:00|4741|4740|4740|4739|4741|4740|4739|4738|4272
1739359800000|2025-02-12 11:30:00|4741|4740|4738|4737|4741|4740|4738|4737|3250
1739360100000|2025-02-12 11:35:00|4739|4738|4740|4739|4740|4739|4738|4737|3143
1739360400000|2025-02-12 11:40:00|4739|4738|4740|4739|4740|4739|4739|4738|4650
1739360700000|2025-02-12 11:45:00|4739|4738|4741|4740|4741|4740|4739|4738|2616
1739361000000|2025-02-12 11:50:00|4740|4739|4739|4737|4740|4739|4737|4735|2297
1739361300000|2025-02-12 11:55:00|4738|4736|4735|4734|4738|4736|4735|4734|12986
1739361600000|2025-02-12 12:00:00|4736|4735|4740|4739|4741|4740|4734|4733|19262
1739361900000|2025-02-12 12:05:00|4741|4740|4745|4744|4745|4744|4741|4740|65939
1739362200000|2025-02-12 12:10:00|4747|4746|4744|4743|4747|4746|4744|4743|2858
1739362500000|2025-02-12 12:15:00|4743|4742|4743|4742|4743|4742|4742|4741|1529
1739362800000|2025-02-12 12:20:00|4742|4741|4735|4733|4742|4741|4735|4733|10503
1739363100000|2025-02-12 12:25:00|4736|4734|4737|4736|4737|4736|4735|4733|3936
1739363400000|2025-02-12 12:30:00|4736|4735|4736|4735|4736|4735|4735|4734|3648
1739363700000|2025-02-12 12:35:00|4735|4733|4732|4731|4735|4734|4732|4731|1622
1739364000000|2025-02-12 12:40:00|4733|4732|4731|4730|4734|4733|4731|4730|5763
1739364300000|2025-02-12 12:45:00|4732|4731|4731|4730|4732|4731|4731|4730|2959
1739364600000|2025-02-12 12:50:00|4732|4731|4734|4733|4734|4733|4732|4731|7397
1739364900000|2025-02-12 12:55:00|4733|4732|4732|4731|4733|4732|4732|4730|5223
1739365200000|2025-02-12 13:00:00|4731|4730|4733|4732|4734|4733|4731|4730|2071
1739365500000|2025-02-12 13:05:00|4734|4733|4734|4733|4735|4734|4734|4733|1413
1739365800000|2025-02-12 13:10:00|4732|4731|4734|4733|4734|4733|4731|4730|3818
1739366100000|2025-02-12 13:15:00|4735|4732|4733|4732|4735|4733|4733|4732|19635
1739366400000|2025-02-12 13:20:00|4734|4733|4735|4734|4735|4734|4734|4732|3714
1739366700000|2025-02-12 13:25:00|4734|4733|4735|4734|4735|4734|4734|4733|701
1739367000000|2025-02-12 13:30:00|4733|4732|4730|4728|4735|4733|4725|4724|14145
1739367300000|2025-02-12 13:35:00|4729|4729|4724|4723|4733|4732|4723|4721|10669
1739367600000|2025-02-12 13:40:00|4725|4722|4728|4727|4728|4727|4725|4722|2774
1739367900000|2025-02-12 13:45:00|4729|4728|4731|4730|4733|4732|4729|4727|4825
1739368200000|2025-02-12 13:50:00|4730|4729|4736|4735|4736|4735|4730|4729|5683
1739368500000|2025-02-12 13:55:00|4737|4736|4738|4737|4738|4737|4736|4735|5023
1739368800000|2025-02-12 14:00:00|4739|4738|4741|4740|4741|4740|4738|4736|4591
1739369100000|2025-02-12 14:05:00|4740|4739|4742|4741|4743|4742|4739|4738|7369
1739369400000|2025-02-12 14:10:00|4741|4740|4739|4738|4741|4740|4739|4738|3153
1739369700000|2025-02-12 14:15:00|4740|4739|4745|4744|4748|4747|4738|4737|8921
1739370000000|2025-02-12 14:20:00|4744|4743|4746|4745|4746|4745|4743|4742|6155
1739370300000|2025-02-12 14:25:00|4745|4744|4746|4745|4746|4745|4745|4744|8726
1739370600000|2025-02-12 14:30:00|4745|4744|4739|4738|4749|4748|4739|4738|24831
1739370900000|2025-02-12 14:35:00|4738|4737|4740|4739|4742|4741|4736|4735|12224
1739371200000|2025-02-12 14:40:00|4741|4738|4734|4733|4741|4738|4734|4733|12593
1739371500000|2025-02-12 14:45:00|4732|4731|4739|4738|4739|4738|4732|4731|3623
1739371800000|2025-02-12 14:50:00|4738|4737|4738|4737|4741|4740|4735|4734|50624
1739372100000|2025-02-12 14:55:00|4737|4736|4737|4736|4737|4736|4735|4734|8468
1739372400000|2025-02-12 15:00:00|4738|4737|4738|4737|4740|4739|4737|4736|8121
1739372700000|2025-02-12 15:05:00|4739|4738|4739|4738|4740|4739|4736|4735|7989
1739373000000|2025-02-12 15:10:00|4740|4739|4740|4739|4741|4740|4738|4737|7950
1739373300000|2025-02-12 15:15:00|4739|4738|4737|4736|4739|4738|4737|4736|4676
1739373600000|2025-02-12 15:20:00|4738|4737|4734|4733|4738|4737|4732|4731|13270
1739373900000|2025-02-12 15:25:00|4735|4734|4738|4736|4739|4738|4735|4734|9408
1739374200000|2025-02-12 15:30:00|4737|4737|4737|4736|4739|4738|4735|4734|13046
1739374500000|2025-02-12 15:35:00|4736|4735|4737|4736|4738|4737|4733|4732|18414
1739374800000|2025-02-12 15:40:00|4736|4735|4745|4743|4745|4743|4736|4735|7295
1739375100000|2025-02-12 15:45:00|4744|4744|4743|4742|4746|4745|4743|4742|10634
1739375400000|2025-02-12 15:50:00|4742|4741|4744|4743|4745|4744|4739|4737|15899
1739375700000|2025-02-12 15:55:00|4745|4744|4746|4745|4746|4745|4745|4743|9091
1739376000000|2025-02-12 16:00:00|4745|4744|4744|4743|4746|4745|4743|4742|11737
1739376300000|2025-02-12 16:05:00|4745|4744|4745|4744|4745|4744|4744|4743|8525
1739376600000|2025-02-12 16:10:00|4746|4745|4748|4747|4748|4747|4745|4744|11776
1739376900000|2025-02-12 16:15:00|4747|4746|4754|4753|4755|4754|4747|4746|9043
1739377200000|2025-02-12 16:20:00|4755|4754|4750|4749|4755|4754|4750|4749|15037
1739377500000|2025-02-12 16:25:00|4749|4748|4751|4749|4752|4751|4746|4745|34956
1739433900000|2025-02-13 08:05:00|4581|4577|4497|4495|4581|4577|4475|4473|113059
1739434200000|2025-02-13 08:10:00|4496|4494|4481|4479|4502|4500|4473|4471|56847
1739434500000|2025-02-13 08:15:00|4480|4480|4486|4485|4491|4489|4478|4475|41899
1739434800000|2025-02-13 08:20:00|4487|4483|4465|4463|4495|4494|4463|4461|51643
1739435100000|2025-02-13 08:25:00|4464|4462|4451|4449|4471|4469|4451|4449|32746
1739435400000|2025-02-13 08:30:00|4450|4450|4441|4439|4455|4454|4434|4432|76344
1739435700000|2025-02-13 08:35:00|4443|4441|4445|4444|4463|4461|4433|4431|71458
1739436000000|2025-02-13 08:40:00|4444|4443|4439|4437|4451|4450|4439|4437|43365
1739436300000|2025-02-13 08:45:00|4440|4438|4444|4443|4445|4443|4428|4426|40280
1739436600000|2025-02-13 08:50:00|4445|4444|4426|4425|4448|4447|4425|4423|41223
1739436900000|2025-02-13 08:55:00|4425|4424|4431|4430|4439|4437|4424|4422|53611
1739437200000|2025-02-13 09:00:00|4430|4429|4439|4438|4444|4443|4422|4420|29709
1739437500000|2025-02-13 09:05:00|4440|4435|4449|4447|4452|4450|4423|4422|86579
1739437800000|2025-02-13 09:10:00|4448|4446|4463|4461|4473|4471|4447|4445|43295
1739438100000|2025-02-13 09:15:00|4462|4455|4435|4433|4462|4456|4433|4431|16469
1739438400000|2025-02-13 09:20:00|4434|4432|4430|4428|4434|4432|4419|4416|25555
1739438700000|2025-02-13 09:25:00|4433|4432|4426|4424|4436|4435|4425|4423|18778
1739439000000|2025-02-13 09:30:00|4424|4423|4416|4414|4427|4425|4411|4409|24241
1739439300000|2025-02-13 09:35:00|4415|4413|4408|4406|4418|4417|4407|4406|17970
1739439600000|2025-02-13 09:40:00|4409|4407|4409|4407|4419|4417|4408|4407|54250
1739439900000|2025-02-13 09:45:00|4410|4409|4400|4398|4411|4410|4398|4396|18527
1739440200000|2025-02-13 09:50:00|4397|4396|4417|4415|4417|4415|4388|4386|22678
1739440500000|2025-02-13 09:55:00|4419|4417|4406|4404|4422|4421|4406|4404|31313
1739440800000|2025-02-13 10:00:00|4405|4403|4405|4404|4405|4404|4394|4392|31618
1739441100000|2025-02-13 10:05:00|4407|4406|4383|4381|4407|4406|4381|4379|24684
1739441400000|2025-02-13 10:10:00|4384|4382|4399|4398|4400|4399|4378|4376|22160
1739441700000|2025-02-13 10:15:00|4400|4397|4411|4409|4413|4412|4398|4397|21643
1739442000000|2025-02-13 10:20:00|4412|4411|4413|4412|4417|4416|4411|4410|41140
1739442300000|2025-02-13 10:25:00|4414|4413|4417|4416|4420|4419|4410|4409|17625
1739442600000|2025-02-13 10:30:00|4416|4415|4421|4420|4426|4425|4415|4414|39258
1739442900000|2025-02-13 10:35:00|4422|4419|4427|4425|4433|4432|4422|4419|11536
1739443200000|2025-02-13 10:40:00|4426|4426|4419|4418|4430|4429|4419|4418|22899
1739443500000|2025-02-13 10:45:00|4420|4419|4425|4424|4426|4425|4420|4419|16573
1739443800000|2025-02-13 10:50:00|4424|4423|4425|4423|4426|4425|4419|4417|18537
1739444100000|2025-02-13 10:55:00|4424|4422|4414|4413|4427|4426|4414|4413|13024
1739444400000|2025-02-13 11:00:00|4413|4412|4415|4414|4416|4415|4410|4409|14486
1739444700000|2025-02-13 11:05:00|4418|4417|4411|4410|4421|4420|4409|4407|14742
1739445000000|2025-02-13 11:10:00|4410|4408|4417|4415|4420|4418|4408|4407|5111
1739445300000|2025-02-13 11:15:00|4415|4414|4419|4418|4419|4418|4409|4408|6279
1739445600000|2025-02-13 11:20:00|4417|4417|4418|4417|4427|4426|4416|4415|13565
1739445900000|2025-02-13 11:25:00|4419|4418|4425|4424|4427|4426|4419|4418|9793
1739446200000|2025-02-13 11:30:00|4424|4423|4421|4420|4426|4424|4418|4416|11651
1739446500000|2025-02-13 11:35:00|4420|4419|4421|4420|4423|4421|4420|4419|6576
1739446800000|2025-02-13 11:40:00|4420|4419|4426|4425|4426|4425|4418|4417|9298
1739447100000|2025-02-13 11:45:00|4425|4424|4408|4407|4425|4424|4405|4404|18133
1739447400000|2025-02-13 11:50:00|4407|4406|4398|4397|4408|4407|4398|4396|8243
1739447700000|2025-02-13 11:55:00|4399|4398|4401|4400|4403|4402|4391|4389|8782
1739448000000|2025-02-13 12:00:00|4403|4402|4403|4402|4410|4409|4403|4402|8287
1739448300000|2025-02-13 12:05:00|4402|4401|4397|4395|4402|4402|4396|4395|3808
1739448600000|2025-02-13 12:10:00|4398|4396|4403|4402|4404|4403|4397|4395|24014
1739448900000|2025-02-13 12:15:00|4404|4403|4412|4411|4412|4411|4403|4401|8254
1739449200000|2025-02-13 12:20:00|4413|4412|4415|4414|4417|4416|4412|4411|89918
1739449500000|2025-02-13 12:25:00|4416|4415|4422|4421|4426|4425|4416|4415|10389
1739449800000|2025-02-13 12:30:00|4421|4420|4419|4418|4421|4420|4418|4417|7369
1739450100000|2025-02-13 12:35:00|4418|4417|4425|4424|4430|4429|4418|4417|13849
1739450400000|2025-02-13 12:40:00|4426|4425|4432|4431|4436|4434|4426|4425|11366
1739450700000|2025-02-13 12:45:00|4431|4430|4454|4452|4454|4453|4431|4430|18852
1739451000000|2025-02-13 12:50:00|4455|4453|4461|4460|4464|4462|4451|4450|107071
1739451300000|2025-02-13 12:55:00|4460|4459|4468|4467|4472|4470|4460|4458|29309
1739451600000|2025-02-13 13:00:00|4470|4469|4470|4469|4475|4474|4469|4468|14446
1739451900000|2025-02-13 13:05:00|4468|4467|4457|4455|4469|4467|4453|4452|16566
1739452200000|2025-02-13 13:10:00|4456|4454|4461|4460|4461|4460|4453|4452|69646
1739452500000|2025-02-13 13:15:00|4460|4459|4465|4464|4465|4464|4460|4459|12245
1739452800000|2025-02-13 13:20:00|4467|4465|4471|4470|4478|4476|4467|4465|13507
1739453100000|2025-02-13 13:25:00|4472|4471|4466|4464|4472|4471|4465|4464|66776
1739453400000|2025-02-13 13:30:00|4465|4463|4459|4457|4467|4465|4454|4450|22558
1739453700000|2025-02-13 13:35:00|4460|4459|4447|4446|4461|4460|4445|4443|36912
1739454000000|2025-02-13 13:40:00|4446|4445|4459|4457|4463|4462|4446|4445|19024
1739454300000|2025-02-13 13:45:00|4460|4458|4447|4446|4460|4459|4444|4443|31854
1739454600000|2025-02-13 13:50:00|4448|4447|4439|4437|4451|4450|4439|4437|13939
1739454900000|2025-02-13 13:55:00|4441|4439|4450|4449|4450|4449|4438|4436|12597
1739455200000|2025-02-13 14:00:00|4451|4450|4454|4453|4454|4453|4448|4447|14506
1739455500000|2025-02-13 14:05:00|4452|4452|4445|4444|4452|4452|4445|4443|49480
1739455800000|2025-02-13 14:10:00|4444|4443|4448|4447|4448|4447|4444|4443|16212
1739456100000|2025-02-13 14:15:00|4446|4445|4441|4440|4448|4447|4441|4440|16472
1739456400000|2025-02-13 14:20:00|4442|4441|4430|4429|4446|4445|4428|4426|23847
1739456700000|2025-02-13 14:25:00|4429|4428|4441|4440|4445|4443|4429|4427|79720
1739457000000|2025-02-13 14:30:00|4442|4441|4441|4440|4469|4468|4435|4433|44820
1739457300000|2025-02-13 14:35:00|4442|4434|4444|4443|4448|4447|4432|4430|33068
1739457600000|2025-02-13 14:40:00|4446|4445|4438|4437|4453|4452|4430|4429|30097
1739457900000|2025-02-13 14:45:00|4440|4439|4439|4438|4440|4439|4426|4425|32496
1739458200000|2025-02-13 14:50:00|4440|4439|4455|4454|4455|4454|4436|4435|29946
1739458500000|2025-02-13 14:55:00|4454|4453|4452|4450|4463|4461|4448|4446|96693
1739458800000|2025-02-13 15:00:00|4454|4453|4462|4460|4462|4461|4451|4449|227439
1739459100000|2025-02-13 15:05:00|4461|4461|4460|4459|4466|4465|4458|4457|29284
1739459400000|2025-02-13 15:10:00|4461|4460|4453|4452|4462|4460|4450|4449|21627
1739459700000|2025-02-13 15:15:00|4454|4453|4451|4450|4454|4453|4450|4449|27180
1739460000000|2025-02-13 15:20:00|4444|4443|4439|4438|4444|4443|4436|4435|36662
1739460300000|2025-02-13 15:25:00|4440|4439|4453|4452|4453|4452|4440|4439|213133
1739460600000|2025-02-13 15:30:00|4455|4454|4461|4460|4461|4460|4455|4454|17902
1739460900000|2025-02-13 15:35:00|4460|4459|4464|4463|4467|4466|4460|4459|31284
1739461200000|2025-02-13 15:40:00|4462|4461|4466|4465|4469|4468|4461|4460|43997
1739461500000|2025-02-13 15:45:00|4467|4466|4480|4479|4481|4480|4467|4466|26432
1739461800000|2025-02-13 15:50:00|4479|4478|4478|4477|4481|4480|4477|4476|31999
1739462100000|2025-02-13 15:55:00|4479|4478|4487|4486|4490|4489|4479|4478|79210
1739462400000|2025-02-13 16:00:00|4488|4487|4491|4490|4492|4491|4479|4478|105028
1739462700000|2025-02-13 16:05:00|4492|4491|4495|4494|4495|4494|4490|4489|137594
1739463000000|2025-02-13 16:10:00|4496|4495|4498|4497|4499|4498|4494|4493|51274
1739463300000|2025-02-13 16:15:00|4497|4496|4488|4487|4497|4496|4482|4481|276780
1739463600000|2025-02-13 16:20:00|4487|4486|4483|4482|4488|4487|4475|4473|97241
1739463900000|2025-02-13 16:25:00|4482|4481|4488|4486|4490|4487|4481|4480|52852
1739520000000|2025-02-14 08:00:00|4466|4462|4475|4473|4486|4483|4465|4462|20637
1739520300000|2025-02-14 08:05:00|4474|4472|4464|4462|4474|4472|4455|4453|30639
1739520600000|2025-02-14 08:10:00|4463|4463|4464|4463|4472|4470|4453|4451|18315
1739520900000|2025-02-14 08:15:00|4463|4462|4464|4462|4469|4468|4460|4458|23633
1739521200000|2025-02-14 08:20:00|4463|4463|4456|4455|4464|4463|4454|4452|13485
1739521500000|2025-02-14 08:25:00|4457|4456|4462|4461|4463|4461|4456|4455|11082
1739521800000|2025-02-14 08:30:00|4463|4463|4462|4460|4465|4463|4459|4458|10091
1739522100000|2025-02-14 08:35:00|4463|4461|4466|4464|4466|4465|4461|4459|6896
1739522400000|2025-02-14 08:40:00|4465|4463|4465|4464|4466|4465|4463|4462|47709
1739522700000|2025-02-14 08:45:00|4466|4466|4457|4455|4467|4466|4457|4455|11211
1739523000000|2025-02-14 08:50:00|4459|4457|4455|4453|4459|4457|4453|4451|9096
1739523300000|2025-02-14 08:55:00|4454|4452|4448|4447|4454|4453|4448|4447|5518
1739523600000|2025-02-14 09:00:00|4447|4446|4446|4445|4452|4450|4446|4445|5998
1739523900000|2025-02-14 09:05:00|4448|4447|4438|4436|4448|4447|4438|4436|5917
1739524200000|2025-02-14 09:10:00|4437|4435|4424|4423|4437|4435|4424|4423|40572
1739524500000|2025-02-14 09:15:00|4425|4424|4431|4430|4433|4432|4423|4422|36200
1739524800000|2025-02-14 09:20:00|4432|4431|4427|4425|4433|4431|4420|4419|13752
1739525100000|2025-02-14 09:25:00|4428|4426|4433|4432|4434|4433|4426|4425|7590
1739525400000|2025-02-14 09:30:00|4438|4436|4438|4437|4438|4437|4432|4430|8223
1739525700000|2025-02-14 09:35:00|4440|4439|4438|4437|4443|4442|4438|4437|4856
1739526000000|2025-02-14 09:40:00|4437|4436|4439|4438|4439|4438|4436|4435|4860
1739526300000|2025-02-14 09:45:00|4438|4437|4443|4442|4444|4443|4438|4437|4828
1739526600000|2025-02-14 09:50:00|4441|4440|4444|4443|4445|4444|4435|4434|7031
1739526900000|2025-02-14 09:55:00|4445|4444|4447|4446|4447|4446|4444|4443|8561
1739527200000|2025-02-14 10:00:00|4446|4444|4444|4443|4449|4447|4444|4442|5598
1739527500000|2025-02-14 10:05:00|4445|4444|4441|4440|4446|4445|4437|4436|3824
1739527800000|2025-02-14 10:10:00|4440|4439|4437|4436|4441|4440|4436|4435|6846
1739528100000|2025-02-14 10:15:00|4436|4435|4434|4432|4440|4439|4431|4430|10649
1739528400000|2025-02-14 10:20:00|4435|4434|4429|4428|4438|4436|4427|4425|10062
1739528700000|2025-02-14 10:25:00|4428|4427|4430|4429|4430|4429|4424|4423|7943
1739529000000|2025-02-14 10:30:00|4432|4431|4435|4433|4435|4434|4428|4427|12517
1739529300000|2025-02-14 10:35:00|4434|4434|4430|4429|4434|4434|4430|4429|4257
1739529600000|2025-02-14 10:40:00|4429|4428|4426|4425|4429|4428|4424|4423|3221
1739529900000|2025-02-14 10:45:00|4425|4424|4428|4427|4428|4427|4422|4421|3565
1739530200000|2025-02-14 10:50:00|4429|4428|4425|4424|4433|4432|4425|4424|4888
1739530500000|2025-02-14 10:55:00|4428|4423|4429|4428|4431|4430|4428|4423|5006
1739530800000|2025-02-14 11:00:00|4428|4427|4430|4429|4430|4429|4428|4427|3313
1739531100000|2025-02-14 11:05:00|4429|4428|4431|4430|4431|4430|4425|4424|6908
1739531400000|2025-02-14 11:10:00|4430|4429|4436|4435|4438|4437|4428|4427|9143
1739531700000|2025-02-14 11:15:00|4437|4436|4442|4441|4443|4442|4436|4435|1548
1739532000000|2025-02-14 11:20:00|4443|4442|4440|4439|4443|4442|4440|4439|6878
1739532300000|2025-02-14 11:25:00|4439|4438|4439|4438|4441|4440|4439|4438|4510
1739532600000|2025-02-14 11:30:00|4438|4437|4433|4432|4438|4437|4428|4427|7451
1739532900000|2025-02-14 11:35:00|4434|4433|4435|4434|4437|4436|4434|4433|5370
1739533200000|2025-02-14 11:40:00|4434|4433|4429|4428|4435|4433|4429|4428|4265
1739533500000|2025-02-14 11:45:00|4428|4427|4429|4428|4430|4429|4428|4427|2197
1739533800000|2025-02-14 11:50:00|4431|4430|4430|4429|4431|4430|4429|4428|4577
1739534100000|2025-02-14 11:55:00|4429|4428|4429|4428|4429|4428|4428|4427|1450
1739534400000|2025-02-14 12:00:00|4428|4427|4431|4430|4431|4430|4428|4427|2833
1739534700000|2025-02-14 12:05:00|4430|4429|4431|4430|4431|4430|4430|4429|6274
1739535000000|2025-02-14 12:10:00|4432|4431|4430|4429|4432|4431|4430|4428|3447
1739535300000|2025-02-14 12:15:00|4429|4428|4427|4426|4431|4429|4427|4426|5101
1739535600000|2025-02-14 12:20:00|4426|4425|4429|4428|4430|4428|4426|4425|2501
1739535900000|2025-02-14 12:25:00|4430|4429|4432|4431|4432|4431|4428|4427|5443
1739536200000|2025-02-14 12:30:00|4431|4430|4429|4428|4431|4430|4429|4428|3906
1739536500000|2025-02-14 12:35:00|4428|4427|4428|4427|4429|4428|4428|4427|1302
1739536800000|2025-02-14 12:40:00|4430|4429|4426|4425|4431|4430|4426|4425|4058
1739537100000|2025-02-14 12:45:00|4425|4424|4423|4422|4426|4425|4423|4422|3115
1739537400000|2025-02-14 12:50:00|4424|4423|4424|4423|4426|4425|4423|4422|4475
1739537700000|2025-02-14 12:55:00|4425|4424|4426|4425|4426|4425|4423|4422|4336
1739538000000|2025-02-14 13:00:00|4427|4426|4426|4425|4428|4427|4426|4425|4360
1739538300000|2025-02-14 13:05:00|4425|4424|4418|4417|4427|4426|4418|4417|5749
1739538600000|2025-02-14 13:10:00|4419|4418|4417|4416|4419|4418|4415|4414|5490
1739538900000|2025-02-14 13:15:00|4418|4415|4416|4415|4418|4415|4414|4413|4051
1739539200000|2025-02-14 13:20:00|4415|4414|4417|4416|4417|4416|4414|4413|7098
1739539500000|2025-02-14 13:25:00|4416|4415|4414|4413|4416|4415|4414|4413|4899
1739539800000|2025-02-14 13:30:00|4415|4414|4419|4418|4421|4420|4415|4414|8701
1739540100000|2025-02-14 13:35:00|4418|4417|4420|4419|4422|4421|4418|4417|9308
1739540400000|2025-02-14 13:40:00|4421|4420|4423|4421|4423|4422|4419|4418|6687
1739540700000|2025-02-14 13:45:00|4422|4422|4422|4421|4423|4422|4419|4418|5703
1739541000000|2025-02-14 13:50:00|4421|4420|4422|4421|4423|4422|4419|4418|9349
1739541300000|2025-02-14 13:55:00|4421|4420|4416|4415|4423|4422|4416|4415|4368
1739541600000|2025-02-14 14:00:00|4417|4416|4414|4413|4417|4416|4414|4413|2962
1739541900000|2025-02-14 14:05:00|4413|4412|4419|4418|4420|4419|4412|4411|6204
1739542200000|2025-02-14 14:10:00|4418|4417|4415|4413|4419|4418|4415|4413|4362
1739542500000|2025-02-14 14:15:00|4416|4414|4418|4417|4418|4417|4412|4411|8325
1739542800000|2025-02-14 14:20:00|4420|4419|4415|4414|4420|4419|4413|4412|8639
1739543100000|2025-02-14 14:25:00|4416|4415|4413|4412|4416|4415|4412|4411|22201
1739543400000|2025-02-14 14:30:00|4416|4415|4412|4411|4418|4417|4405|4404|27302
1739543700000|2025-02-14 14:35:00|4413|4412|4412|4411|4418|4417|4408|4407|15203
1739544000000|2025-02-14 14:40:00|4411|4409|4410|4409|4412|4411|4406|4405|13664
1739544300000|2025-02-14 14:45:00|4411|4410|4409|4408|4411|4410|4404|4403|15942
1739544600000|2025-02-14 14:50:00|4410|4409|4415|4414|4420|4419|4410|4409|15880
1739544900000|2025-02-14 14:55:00|4416|4415|4414|4413|4417|4416|4414|4413|13066
1739545200000|2025-02-14 15:00:00|4416|4412|4409|4408|4418|4417|4408|4407|12066
1739545500000|2025-02-14 15:05:00|4410|4409|4420|4419|4421|4420|4409|4408|14634
1739545800000|2025-02-14 15:10:00|4421|4420|4414|4413|4423|4422|4412|4411|19395
1739546100000|2025-02-14 15:15:00|4415|4414|4412|4411|4416|4415|4412|4411|36903
1739546400000|2025-02-14 15:20:00|4410|4409|4404|4403|4410|4409|4403|4402|19820
1739546700000|2025-02-14 15:25:00|4405|4404|4407|4406|4409|4408|4405|4404|19713
1739547000000|2025-02-14 15:30:00|4409|4408|4407|4406|4412|4410|4407|4406|13770
1739547300000|2025-02-14 15:35:00|4408|4407|4406|4405|4408|4407|4405|4404|25499
1739547600000|2025-02-14 15:40:00|4405|4404|4405|4404|4406|4405|4405|4404|19059
1739547900000|2025-02-14 15:45:00|4404|4403|4406|4405|4406|4405|4404|4403|15045
1739548200000|2025-02-14 15:50:00|4405|4404|4400|4399|4406|4405|4400|4399|18728
1739548500000|2025-02-14 15:55:00|4401|4400|4399|4398|4401|4400|4398|4397|20252
1739548800000|2025-02-14 16:00:00|4400|4399|4398|4397|4401|4400|4398|4397|18061
1739549100000|2025-02-14 16:05:00|4397|4396|4396|4395|4398|4397|4394|4393|20144
1739549400000|2025-02-14 16:10:00|4397|4396|4397|4396|4399|4398|4395|4394|22882
1739549700000|2025-02-14 16:15:00|4398|4397|4401|4400|4403|4402|4397|4396|13837
1739550000000|2025-02-14 16:20:00|4402|4401|4404|4403|4405|4404|4401|4400|23622
1739550300000|2025-02-14 16:25:00|4405|4404|4406|4404|4407|4406|4403|4402|38961
1739779200000|2025-02-17 08:00:00|4359|4356|4376|4374|4379|4377|4354|4351|17027
1739779500000|2025-02-17 08:05:00|4375|4375|4378|4377|4384|4382|4375|4373|8800
1739779800000|2025-02-17 08:10:00|4376|4374|4375|4373|4376|4374|4371|4370|7069
1739780100000|2025-02-17 08:15:00|4372|4370|4374|4372|4374|4372|4369|4367|7203
1739780400000|2025-02-17 08:20:00|4372|4370|4373|4372|4375|4373|4369|4368|7695
1739780700000|2025-02-17 08:25:00|4374|4373|4368|4367|4376|4375|4368|4367|5914
1739781000000|2025-02-17 08:30:00|4367|4366|4372|4371|4373|4371|4366|4365|7362
1739781300000|2025-02-17 08:35:00|4371|4370|4376|4374|4376|4374|4371|4370|7083
1739781600000|2025-02-17 08:40:00|4375|4375|4372|4371|4376|4375|4371|4369|11416
1739781900000|2025-02-17 08:45:00|4373|4370|4376|4375|4376|4375|4373|4370|7266
1739782200000|2025-02-17 08:50:00|4374|4374|4376|4375|4376|4375|4372|4371|8617
1739782500000|2025-02-17 08:55:00|4375|4374|4375|4374|4376|4375|4375|4374|8940
1739782800000|2025-02-17 09:00:00|4374|4373|4373|4372|4374|4373|4367|4366|9887
1739783100000|2025-02-17 09:05:00|4372|4371|4368|4367|4372|4371|4365|4364|8240
1739783400000|2025-02-17 09:10:00|4367|4366|4367|4366|4368|4366|4364|4362|5106
1739783700000|2025-02-17 09:15:00|4366|4365|4369|4368|4369|4368|4365|4364|5110
1739784000000|2025-02-17 09:20:00|4370|4369|4375|4374|4375|4374|4370|4369|2518
1739784300000|2025-02-17 09:25:00|4376|4375|4375|4374|4376|4375|4375|4374|8600
1739784600000|2025-02-17 09:30:00|4376|4375|4376|4375|4376|4375|4374|4373|8740
1739784900000|2025-02-17 09:35:00|4375|4374|4375|4374|4375|4374|4375|4374|11897
1739785200000|2025-02-17 09:40:00|4376|4375|4376|4375|4376|4375|4376|4375|5226
1739785500000|2025-02-17 09:45:00|4375|4374|4376|4375|4376|4375|4374|4373|3685
1739785800000|2025-02-17 09:50:00|4375|4374|4375|4374|4376|4375|4375|4374|9879
1739786100000|2025-02-17 09:55:00|4374|4373|4375|4374|4376|4375|4374|4373|6498
1739786400000|2025-02-17 10:00:00|4376|4375|4374|4373|4376|4375|4372|4371|5689
1739786700000|2025-02-17 10:05:00|4373|4372|4373|4371|4376|4375|4372|4371|4192
1739787000000|2025-02-17 10:10:00|4374|4372|4373|4372|4374|4373|4372|4371|2115
1739787300000|2025-02-17 10:15:00|4374|4371|4372|4371|4374|4371|4371|4370|5460
1739787600000|2025-02-17 10:20:00|4371|4370|4372|4370|4372|4371|4371|4370|2412
1739787900000|2025-02-17 10:25:00|4371|4371|4375|4374|4375|4374|4371|4371|3474
1739788200000|2025-02-17 10:30:00|4376|4375|4377|4376|4377|4376|4376|4375|5808
1739788500000|2025-02-17 10:35:00|4378|4377|4375|4374|4378|4377|4375|4374|3388
1739788800000|2025-02-17 10:40:00|4374|4373|4375|4374|4375|4374|4374|4373|4269
1739789100000|2025-02-17 10:45:00|4376|4375|4375|4374|4376|4375|4375|4374|3647
1739789400000|2025-02-17 10:50:00|4376|4375|4378|4376|4378|4376|4375|4374|8240
1739789700000|2025-02-17 10:55:00|4377|4377|4379|4378|4379|4378|4377|4377|4933
1739790000000|2025-02-17 11:00:00|4378|4377|4377|4376|4378|4377|4377|4376|5342
1739790300000|2025-02-17 11:05:00|4376|4375|4371|4370|4376|4375|4371|4370|6308
1739790600000|2025-02-17 11:10:00|4370|4369|4367|4366|4370|4369|4366|4365|8216
1739790900000|2025-02-17 11:15:00|4366|4365|4365|4364|4366|4365|4365|4364|7403
1739791200000|2025-02-17 11:20:00|4364|4363|4366|4365|4366|4365|4364|4363|9459
1739791500000|2025-02-17 11:25:00|4365|4364|4365|4364|4367|4365|4364|4363|3891
1739791800000|2025-02-17 11:30:00|||||||||1084
1739792100000|2025-02-17 11:35:00|4364|4363|4364|4363|4364|4363|4363|4362|9257
1739792400000|2025-02-17 11:40:00|4365|4364|4367|4366|4367|4366|4364|4363|7648
1739792700000|2025-02-17 11:45:00|4368|4367|4369|4368|4369|4368|4368|4366|8717
1739793000000|2025-02-17 11:50:00|4368|4367|4367|4366|4368|4367|4365|4364|9509
1739793300000|2025-02-17 11:55:00|4366|4365|4368|4367|4368|4367|4366|4365|7703
1739793600000|2025-02-17 12:00:00|4367|4366|4373|4372|4374|4373|4367|4366|11975
1739793900000|2025-02-17 12:05:00|4372|4371|4369|4368|4372|4371|4369|4368|4355
1739794200000|2025-02-17 12:10:00|4370|4369|4369|4368|4371|4370|4368|4367|6178
1739794500000|2025-02-17 12:15:00|4370|4369|4370|4369|4371|4370|4370|4369|5252
1739794800000|2025-02-17 12:20:00|4371|4370|4370|4369|4371|4370|4370|4369|1973
1739795100000|2025-02-17 12:25:00|4371|4370|4371|4370|4371|4370|4371|4370|2384
1739795400000|2025-02-17 12:30:00|4370|4369|4370|4369|4370|4369|4370|4369|2442
1739795700000|2025-02-17 12:35:00|4369|4368|4369|4367|4369|4368|4368|4367|2803
1739796000000|2025-02-17 12:40:00|4370|4368|4369|4368|4371|4370|4369|4368|5814
1739796300000|2025-02-17 12:45:00|4368|4367|4367|4366|4368|4367|4367|4366|3883
1739796600000|2025-02-17 12:50:00|4366|4365|4363|4362|4367|4366|4363|4362|4258
1739796900000|2025-02-17 12:55:00|4364|4363|4363|4362|4365|4364|4363|4362|6911
1739797200000|2025-02-17 13:00:00|4362|4361|4362|4361|4362|4361|4361|4360|14293
1739797500000|2025-02-17 13:05:00|4363|4362|4360|4359|4363|4362|4360|4359|5690
1739797800000|2025-02-17 13:10:00|4359|4358|4359|4358|4359|4358|4357|4356|7611
1739798100000|2025-02-17 13:15:00|4360|4359|4357|4356|4361|4360|4357|4356|6032
1739798400000|2025-02-17 13:20:00|4356|4355|4360|4359|4360|4359|4356|4355|3850
1739798700000|2025-02-17 13:25:00|4361|4360|4361|4360|4362|4361|4361|4360|4736
1739799000000|2025-02-17 13:30:00|4360|4359|4359|4358|4360|4359|4359|4358|1804
1739799300000|2025-02-17 13:35:00|4358|4357|4364|4363|4364|4363|4358|4357|4668
1739799600000|2025-02-17 13:40:00|4365|4364|4364|4363|4365|4364|4363|4362|8386
1739799900000|2025-02-17 13:45:00|4365|4364|4366|4365|4366|4365|4365|4364|3978
1739800200000|2025-02-17 13:50:00|4367|4366|4368|4367|4369|4368|4367|4366|4806
1739800500000|2025-02-17 13:55:00|4369|4368|4370|4368|4370|4368|4368|4368|7902
1739800800000|2025-02-17 14:00:00|4371|4369|4366|4365|4372|4371|4366|4365|5885
1739801100000|2025-02-17 14:05:00|4365|4364|4368|4367|4368|4367|4365|4364|2558
1739801400000|2025-02-17 14:10:00|4367|4366|4367|4366|4369|4368|4367|4366|8469
1739801700000|2025-02-17 14:15:00|4366|4365|4369|4368|4369|4368|4366|4365|3350
1739802000000|2025-02-17 14:20:00|4370|4369|4370|4369|4372|4370|4370|4369|10571
1739802300000|2025-02-17 14:25:00|4371|4370|4373|4372|4373|4372|4370|4369|9670
1739802600000|2025-02-17 14:30:00|4374|4371|4376|4375|4380|4379|4370|4369|20649
1739802900000|2025-02-17 14:35:00|4377|4376|4383|4382|4384|4383|4377|4376|14708
1739803200000|2025-02-17 14:40:00|4384|4385|4383|4382|4388|4386|4383|4382|14442
1739803500000|2025-02-17 14:45:00|4382|4381|4380|4379|4383|4381|4380|4379|8681
1739803800000|2025-02-17 14:50:00|4379|4378|4378|4377|4379|4378|4378|4377|8699
1739804100000|2025-02-17 14:55:00|4377|4376|4377|4376|4377|4376|4375|4374|7953
1739804400000|2025-02-17 15:00:00|4376|4375|4377|4376|4377|4376|4375|4374|9984
1739804700000|2025-02-17 15:05:00|4379|4378|4382|4380|4382|4381|4379|4378|9566
1739805000000|2025-02-17 15:10:00|4381|4381|4381|4380|4382|4381|4379|4378|7996
1739805300000|2025-02-17 15:15:00|4380|4379|4384|4383|4384|4383|4380|4379|9279
1739805600000|2025-02-17 15:20:00|4385|4384|4386|4385|4386|4385|4384|4383|7867
1739805900000|2025-02-17 15:25:00|4385|4384|4385|4383|4387|4386|4381|4380|9064
1739806200000|2025-02-17 15:30:00|4387|4384|4387|4386|4391|4390|4386|4384|8345
1739806500000|2025-02-17 15:35:00|4386|4385|4388|4387|4390|4389|4385|4384|18203
1739806800000|2025-02-17 15:40:00|4389|4388|4389|4388|4391|4390|4389|4388|8700
1739807100000|2025-02-17 15:45:00|4388|4387|4388|4387|4389|4388|4386|4385|13755
1739807400000|2025-02-17 15:50:00|4389|4388|4390|4388|4390|4388|4388|4387|10993
1739807700000|2025-02-17 15:55:00|4389|4389|4387|4386|4389|4389|4386|4385|13169
1739808000000|2025-02-17 16:00:00|4386|4385|4383|4382|4387|4386|4382|4381|18512
1739808300000|2025-02-17 16:05:00|4384|4383|4383|4382|4385|4384|4382|4381|10865
1739808600000|2025-02-17 16:10:00|4382|4381|4385|4384|4386|4385|4381|4380|12949
1739808900000|2025-02-17 16:15:00|4384|4383|4385|4384|4385|4384|4383|4382|17021
1739809200000|2025-02-17 16:20:00|4384|4383|4385|4384|4385|4384|4383|4382|12624
1739809500000|2025-02-17 16:25:00|4384|4383|4385|4384|4387|4386|4383|4382|21674
1739865600000|2025-02-18 08:00:00|4395|4390|4377|4376|4395|4390|4375|4374|26487
1739865900000|2025-02-18 08:05:00|4378|4378|4368|4366|4380|4378|4367|4366|8715
1739866200000|2025-02-18 08:10:00|4367|4369|4379|4378|4380|4378|4367|4369|2757
1739866500000|2025-02-18 08:15:00|4380|4379|4359|4358|4381|4379|4359|4358|7278
1739866800000|2025-02-18 08:20:00|4358|4357|4352|4351|4360|4358|4351|4350|5328
1739867100000|2025-02-18 08:25:00|4351|4350|4350|4348|4355|4353|4349|4347|10127
1739867400000|2025-02-18 08:30:00|4349|4347|4350|4349|4350|4349|4344|4343|8195
1739867700000|2025-02-18 08:35:00|4349|4348|4352|4351|4357|4355|4349|4348|7712
1739868000000|2025-02-18 08:40:00|4351|4350|4346|4344|4353|4352|4344|4343|8395
1739868300000|2025-02-18 08:45:00|4345|4343|4352|4350|4354|4352|4345|4343|6180
1739868600000|2025-02-18 08:50:00|4354|4351|4348|4347|4355|4354|4348|4347|5652
1739868900000|2025-02-18 08:55:00|4349|4348|4350|4349|4352|4350|4347|4346|6177
1739869200000|2025-02-18 09:00:00|4349|4348|4346|4345|4350|4348|4344|4342|7174
1739869500000|2025-02-18 09:05:00|4349|4347|4351|4349|4353|4351|4347|4346|3683
1739869800000|2025-02-18 09:10:00|4350|4348|4350|4349|4352|4351|4349|4347|10228
1739870100000|2025-02-18 09:15:00|4351|4350|4353|4352|4353|4352|4350|4349|4277
1739870400000|2025-02-18 09:20:00|4354|4353|4356|4355|4356|4355|4353|4352|2887
1739870700000|2025-02-18 09:25:00|4357|4356|4356|4355|4357|4356|4354|4353|5191
1739871000000|2025-02-18 09:30:00|4355|4354|4358|4357|4358|4357|4354|4353|2361
1739871300000|2025-02-18 09:35:00|4356|4355|4358|4357|4359|4357|4355|4354|5024
1739871600000|2025-02-18 09:40:00|4359|4358|4357|4356|4359|4358|4356|4355|1264
1739871900000|2025-02-18 09:45:00|4356|4355|4359|4358|4359|4358|4356|4355|1742
1739872200000|2025-02-18 09:50:00|4358|4357|4353|4352|4359|4357|4353|4352|3018
1739872500000|2025-02-18 09:55:00|4354|4353|4355|4354|4356|4355|4354|4353|3627
1739872800000|2025-02-18 10:00:00|4354|4353|4356|4355|4356|4355|4354|4353|2193
1739873100000|2025-02-18 10:05:00|4357|4356|4358|4357|4358|4357|4355|4354|2065
1739873400000|2025-02-18 10:10:00|4359|4358|4360|4359|4360|4359|4358|4357|2084
1739873700000|2025-02-18 10:15:00|4361|4360|4361|4360|4361|4360|4361|4360|1609
1739874000000|2025-02-18 10:20:00|4360|4359|4360|4359|4364|4363|4360|4359|3269
1739874300000|2025-02-18 10:25:00|4359|4358|4357|4356|4359|4358|4356|4355|2831
1739874600000|2025-02-18 10:30:00|4358|4357|4358|4357|4358|4357|4358|4357|1408
1739874900000|2025-02-18 10:35:00|4359|4358|4358|4357|4359|4358|4356|4355|7447
1739875200000|2025-02-18 10:40:00|4357|4356|4356|4355|4357|4356|4355|4354|3135
1739875500000|2025-02-18 10:45:00|4355|4354|4355|4354|4356|4355|4355|4354|1328
1739875800000|2025-02-18 10:50:00|4354|4353|4351|4350|4354|4353|4351|4350|1570
1739876100000|2025-02-18 10:55:00|||||||||2315
1739876400000|2025-02-18 11:00:00|4352|4351|4352|4351|4353|4352|4351|4351|4215
1739876700000|2025-02-18 11:05:00|4353|4352|4350|4349|4354|4353|4350|4349|1761
1739877000000|2025-02-18 11:10:00|4348|4347|4344|4343|4348|4347|4344|4343|8347
1739877300000|2025-02-18 11:15:00|4345|4344|4342|4341|4346|4345|4342|4341|2475
1739877600000|2025-02-18 11:20:00|4340|4339|4342|4341|4342|4341|4340|4339|27424
1739877900000|2025-02-18 11:25:00|4345|4343|4343|4342|4345|4343|4342|4341|14953
1739878200000|2025-02-18 11:30:00|4344|4343|4343|4342|4345|4344|4343|4342|2157
1739878500000|2025-02-18 11:35:00|4342|4341|4343|4342|4345|4344|4342|4341|3913
1739878800000|2025-02-18 11:40:00|4341|4341|4342|4341|4342|4341|4341|4339|6510
1739879100000|2025-02-18 11:45:00|4343|4340|4343|4342|4343|4342|4342|4340|2144
1739879400000|2025-02-18 11:50:00|4342|4341|4340|4339|4342|4341|4338|4337|44071
1739879700000|2025-02-18 11:55:00|4341|4340|4336|4335|4341|4340|4336|4335|2515
1739880000000|2025-02-18 12:00:00|4335|4334|4335|4334|4335|4334|4331|4330|7846
1739880300000|2025-02-18 12:05:00|4336|4335|4337|4335|4337|4336|4335|4334|4162
1739880600000|2025-02-18 12:10:00|4336|4336|4334|4332|4336|4336|4333|4332|3909
1739880900000|2025-02-18 12:15:00|4335|4333|4330|4329|4335|4334|4328|4327|6206
1739881200000|2025-02-18 12:20:00|4331|4330|4326|4325|4331|4330|4326|4325|2920
1739881500000|2025-02-18 12:25:00|4325|4324|4327|4325|4327|4326|4324|4323|5823
1739881800000|2025-02-18 12:30:00|4326|4326|4328|4327|4328|4327|4326|4325|3481
1739882100000|2025-02-18 12:35:00|4329|4328|4332|4331|4333|4332|4329|4328|3116
1739882400000|2025-02-18 12:40:00|4333|4332|4333|4332|4333|4332|4332|4332|2363
1739882700000|2025-02-18 12:45:00|4334|4333|4334|4333|4337|4336|4334|4333|2530
1739883000000|2025-02-18 12:50:00|4335|4334|4336|4335|4337|4336|4334|4334|2610
1739883300000|2025-02-18 12:55:00|4337|4336|4336|4335|4338|4337|4336|4335|4174
1739883600000|2025-02-18 13:00:00|4337|4336|4338|4337|4339|4338|4335|4334|2155
1739883900000|2025-02-18 13:05:00|4340|4339|4344|4343|4346|4345|4340|4339|3137
1739884200000|2025-02-18 13:10:00|4343|4342|4339|4338|4343|4342|4339|4338|3918
1739884500000|2025-02-18 13:15:00|4338|4337|4345|4343|4346|4345|4338|4337|7326
1739884800000|2025-02-18 13:20:00|4346|4344|4344|4342|4348|4346|4343|4342|6279
1739885100000|2025-02-18 13:25:00|4343|4341|4341|4339|4343|4341|4340|4339|2889
1739885400000|2025-02-18 13:30:00|4340|4338|4339|4338|4341|4340|4339|4338|3218
1739885700000|2025-02-18 13:35:00|4340|4339|4337|4336|4340|4339|4335|4334|5641
1739886000000|2025-02-18 13:40:00|4336|4335|4334|4332|4337|4336|4334|4332|3112
1739886300000|2025-02-18 13:45:00|4335|4333|4337|4336|4337|4336|4333|4332|2110
1739886600000|2025-02-18 13:50:00|4336|4335|4337|4336|4339|4338|4336|4335|2405
1739886900000|2025-02-18 13:55:00|4338|4337|4337|4336|4338|4337|4337|4336|5582
1739887200000|2025-02-18 14:00:00|4336|4335|4333|4332|4336|4335|4333|4332|5127
1739887500000|2025-02-18 14:05:00|4332|4331|4331|4330|4335|4334|4331|4330|11360
1739887800000|2025-02-18 14:10:00|4330|4329|4330|4329|4330|4329|4330|4329|4072
1739888100000|2025-02-18 14:15:00|4331|4330|4333|4332|4333|4332|4329|4328|7279
1739888400000|2025-02-18 14:20:00|4332|4331|4332|4331|4333|4332|4331|4330|6553
1739888700000|2025-02-18 14:25:00|4333|4332|4329|4328|4334|4333|4329|4328|9671
1739889000000|2025-02-18 14:30:00|4328|4327|4322|4321|4328|4327|4313|4312|22374
1739889300000|2025-02-18 14:35:00|4323|4322|4330|4329|4330|4329|4322|4321|10487
1739889600000|2025-02-18 14:40:00|4331|4330|4328|4327|4332|4330|4327|4326|7791
1739889900000|2025-02-18 14:45:00|4329|4328|4338|4337|4341|4339|4328|4327|15723
1739890200000|2025-02-18 14:50:00|4337|4336|4332|4331|4339|4338|4331|4330|17304
1739890500000|2025-02-18 14:55:00|4334|4333|4340|4339|4341|4339|4331|4330|15948
1739890800000|2025-02-18 15:00:00|4341|4340|4344|4342|4348|4346|4341|4339|16724
1739891100000|2025-02-18 15:05:00|4343|4341|4337|4336|4344|4342|4336|4335|14280
1739891400000|2025-02-18 15:10:00|4338|4337|4341|4340|4341|4340|4338|4336|10801
1739891700000|2025-02-18 15:15:00|4340|4339|4339|4338|4341|4340|4338|4337|5436
1739892000000|2025-02-18 15:20:00|4341|4339|4339|4338|4341|4340|4337|4336|11053
1739892300000|2025-02-18 15:25:00|4338|4337|4339|4338|4339|4338|4337|4336|93666
1739892600000|2025-02-18 15:30:00|4340|4339|4339|4338|4341|4340|4338|4337|9460
1739892900000|2025-02-18 15:35:00|4338|4337|4337|4336|4338|4337|4334|4333|10259
1739893200000|2025-02-18 15:40:00|4338|4337|4337|4336|4340|4339|4335|4334|9034
1739893500000|2025-02-18 15:45:00|4339|4337|4340|4339|4340|4339|4337|4336|7765
1739893800000|2025-02-18 15:50:00|4339|4338|4340|4339|4340|4339|4339|4338|7588
1739894100000|2025-02-18 15:55:00|4339|4338|4341|4340|4341|4340|4339|4338|12344
1739894400000|2025-02-18 16:00:00|4340|4339|4336|4335|4340|4339|4335|4334|97000
1739894700000|2025-02-18 16:05:00|4335|4334|4337|4336|4338|4337|4333|4332|6429
1739895000000|2025-02-18 16:10:00|4338|4337|4337|4336|4339|4338|4335|4334|13036
1739895300000|2025-02-18 16:15:00|4336|4335|4334|4333|4339|4338|4334|4333|25077
1739895600000|2025-02-18 16:20:00|4333|4332|4332|4331|4333|4332|4327|4326|17661
1739895900000|2025-02-18 16:25:00|4334|4333|4333|4332|4336|4335|4332|4331|38987
1739952000000|2025-02-19 08:00:00|4353|4345|4344|4342|4358|4355|4338|4336|72894
1739952300000|2025-02-19 08:05:00|4341|4343|4341|4340|4343|4343|4333|4331|18446
1739952600000|2025-02-19 08:10:00|4342|4341|4341|4339|4344|4343|4338|4337|11936
1739952900000|2025-02-19 08:15:00|4340|4338|4344|4342|4348|4346|4338|4337|24084
1739953200000|2025-02-19 08:20:00|4343|4343|4343|4342|4344|4343|4343|4341|5346
1739953500000|2025-02-19 08:25:00|4341|4341|4341|4339|4345|4343|4338|4337|19105
1739953800000|2025-02-19 08:30:00|4340|4340|4339|4338|4341|4340|4338|4337|4186
1739954100000|2025-02-19 08:35:00|4340|4340|4338|4337|4342|4341|4338|4337|5945
1739954400000|2025-02-19 08:40:00|4339|4338|4341|4339|4341|4340|4338|4337|3826
1739954700000|2025-02-19 08:45:00|4340|4340|4345|4344|4346|4344|4340|4339|8533
1739955000000|2025-02-19 08:50:00|4346|4345|4344|4343|4349|4348|4343|4342|11253
1739955300000|2025-02-19 08:55:00|4346|4345|4350|4349|4350|4349|4345|4344|64724
1739955600000|2025-02-19 09:00:00|4351|4350|4358|4356|4361|4360|4351|4350|8693
1739955900000|2025-02-19 09:05:00|4357|4355|4352|4351|4357|4355|4352|4350|3854
1739956200000|2025-02-19 09:10:00|4353|4352|4348|4346|4353|4352|4347|4346|5376
1739956500000|2025-02-19 09:15:00|4347|4347|4348|4347|4349|4348|4347|4346|6584
1739956800000|2025-02-19 09:20:00|4349|4348|4352|4350|4352|4350|4349|4348|4441
1739957100000|2025-02-19 09:25:00|4351|4349|4353|4352|4355|4354|4350|4349|4653
1739957400000|2025-02-19 09:30:00|4354|4353|4356|4355|4356|4355|4354|4352|2673
1739957700000|2025-02-19 09:35:00|4355|4354|4355|4354|4355|4354|4355|4354|3483
1739958000000|2025-02-19 09:40:00|4356|4353|4358|4357|4360|4358|4356|4353|8845
1739958300000|2025-02-19 09:45:00|4359|4358|4358|4357|4359|4358|4357|4356|7485
1739958600000|2025-02-19 09:50:00|4357|4356|4356|4355|4358|4357|4356|4355|3260
1739958900000|2025-02-19 09:55:00|4357|4356|4363|4362|4363|4362|4357|4356|4395
1739959200000|2025-02-19 10:00:00|4365|4364|4370|4369|4371|4370|4364|4363|4696
1739959500000|2025-02-19 10:05:00|4371|4370|4370|4369|4374|4373|4368|4367|66875
1739959800000|2025-02-19 10:10:00|4374|4373|4371|4369|4374|4373|4370|4369|2985
1739960100000|2025-02-19 10:15:00|4370|4370|4372|4371|4374|4373|4370|4369|6685
1739960400000|2025-02-19 10:20:00|4371|4370|4372|4371|4372|4371|4370|4369|2496
1739960700000|2025-02-19 10:25:00|4371|4370|4371|4370|4371|4370|4369|4368|3808
1739961000000|2025-02-19 10:30:00|4370|4369|4373|4372|4373|4372|4370|4369|30379
1739961300000|2025-02-19 10:35:00|4372|4371|4373|4372|4374|4373|4372|4371|10389
1739961600000|2025-02-19 10:40:00|4375|4374|4376|4375|4376|4375|4374|4373|3505
1739961900000|2025-02-19 10:45:00|4375|4374|4372|4371|4375|4374|4369|4368|8124
1739962200000|2025-02-19 10:50:00|4373|4372|4372|4371|4376|4375|4371|4370|4987
1739962500000|2025-02-19 10:55:00|4371|4370|4369|4367|4371|4370|4368|4367|10540
1739962800000|2025-02-19 11:00:00|4370|4368|4364|4362|4371|4370|4364|4362|5563
1739963100000|2025-02-19 11:05:00|4363|4361|4356|4354|4363|4361|4356|4354|8442
1739963400000|2025-02-19 11:10:00|4355|4353|4353|4352|4356|4355|4352|4351|4697
1739963700000|2025-02-19 11:15:00|4352|4351|4353|4352|4355|4354|4351|4350|8237
1739964000000|2025-02-19 11:20:00|4352|4351|4353|4352|4354|4352|4351|4350|2197
1739964300000|2025-02-19 11:25:00|4352|4351|4350|4349|4353|4352|4349|4348|4158
1739964600000|2025-02-19 11:30:00|4351|4350|4356|4355|4356|4355|4351|4350|6385
1739964900000|2025-02-19 11:35:00|4355|4354|4354|4353|4355|4354|4353|4352|5320
1739965200000|2025-02-19 11:40:00|4353|4352|4355|4354|4355|4354|4353|4352|5036
1739965500000|2025-02-19 11:45:00|4356|4355|4355|4354|4357|4356|4355|4354|6603
1739965800000|2025-02-19 11:50:00|4354|4353|4355|4354|4356|4355|4354|4353|4824
1739966100000|2025-02-19 11:55:00|4356|4355|4355|4354|4357|4356|4354|4353|3362
1739966400000|2025-02-19 12:00:00|4354|4353|4354|4353|4355|4354|4353|4352|3058
1739966700000|2025-02-19 12:05:00|4355|4354|4353|4352|4355|4354|4351|4350|5533
1739967000000|2025-02-19 12:10:00|4352|4351|4349|4347|4353|4352|4349|4347|4862
1739967300000|2025-02-19 12:15:00|4350|4348|4352|4351|4352|4351|4349|4348|2811
1739967600000|2025-02-19 12:20:00|4353|4352|4353|4352|4355|4354|4352|4351|2901
1739967900000|2025-02-19 12:25:00|4354|4353|4354|4353|4354|4353|4353|4352|3390
1739968200000|2025-02-19 12:30:00|4353|4352|4351|4350|4353|4352|4350|4349|2729
1739968500000|2025-02-19 12:35:00|4350|4349|4347|4346|4350|4350|4347|4346|2027
1739968800000|2025-02-19 12:40:00|4348|4347|4349|4348|4351|4350|4347|4347|2982
1739969100000|2025-02-19 12:45:00|4352|4350|4348|4347|4352|4350|4348|4347|2833
1739969400000|2025-02-19 12:50:00|4347|4346|4348|4347|4348|4347|4346|4345|2910
1739969700000|2025-02-19 12:55:00|4347|4346|4344|4343|4347|4346|4343|4342|7663
1739970000000|2025-02-19 13:00:00|4345|4344|4344|4343|4346|4345|4343|4342|8201
1739970300000|2025-02-19 13:05:00|4345|4344|4348|4346|4348|4347|4345|4344|27294
1739970600000|2025-02-19 13:10:00|4350|4348|4347|4346|4351|4350|4347|4346|5711
1739970900000|2025-02-19 13:15:00|4348|4345|4347|4346|4348|4346|4345|4344|1558
1739971200000|2025-02-19 13:20:00|4346|4345|4350|4349|4351|4350|4345|4344|4135
1739971500000|2025-02-19 13:25:00|4351|4350|4347|4346|4351|4350|4347|4346|4572
1739971800000|2025-02-19 13:30:00|4348|4347|4351|4350|4352|4350|4348|4347|3612
1739972100000|2025-02-19 13:35:00|4350|4349|4347|4346|4351|4350|4347|4346|3445
1739972400000|2025-02-19 13:40:00|4346|4345|4347|4345|4347|4346|4345|4344|4393
1739972700000|2025-02-19 13:45:00|4348|4346|4347|4346|4348|4347|4347|4346|5548
1739973000000|2025-02-19 13:50:00|4349|4348|4347|4346|4349|4348|4347|4346|3828
1739973300000|2025-02-19 13:55:00|4348|4347|4348|4347|4348|4347|4347|4346|3328
1739973600000|2025-02-19 14:00:00|4347|4346|4347|4346|4349|4348|4347|4346|3376
1739973900000|2025-02-19 14:05:00|4346|4345|4350|4349|4351|4350|4346|4345|2907
1739974200000|2025-02-19 14:10:00|4349|4348|4346|4345|4350|4348|4346|4345|2432
1739974500000|2025-02-19 14:15:00|4347|4346|4346|4345|4347|4346|4346|4345|1979
1739974800000|2025-02-19 14:20:00|4345|4344|4346|4345|4346|4345|4345|4344|1612
1739975100000|2025-02-19 14:25:00|4345|4344|4345|4344|4345|4344|4343|4342|7946
1739975400000|2025-02-19 14:30:00|4346|4345|4346|4344|4351|4349|4344|4343|16303
1739975700000|2025-02-19 14:35:00|4345|4343|4342|4340|4345|4343|4337|4336|8528
1739976000000|2025-02-19 14:40:00|4343|4341|4347|4345|4347|4346|4343|4341|5952
1739976300000|2025-02-19 14:45:00|4346|4347|4351|4349|4353|4351|4346|4347|7516
1739976600000|2025-02-19 14:50:00|4350|4350|4351|4350|4352|4351|4350|4349|9238
1739976900000|2025-02-19 14:55:00|4352|4351|4346|4345|4352|4351|4346|4345|6841
1739977200000|2025-02-19 15:00:00|4345|4344|4348|4347|4349|4348|4345|4344|12759
1739977500000|2025-02-19 15:05:00|4350|4349|4356|4355|4356|4355|4349|4348|7197
1739977800000|2025-02-19 15:10:00|4357|4356|4356|4355|4357|4356|4354|4353|12197
1739978100000|2025-02-19 15:15:00|4355|4354|4356|4355|4357|4356|4355|4354|15461
1739978400000|2025-02-19 15:20:00|4355|4354|4356|4355|4356|4355|4355|4354|7163
1739978700000|2025-02-19 15:25:00|4357|4356|4356|4355|4357|4356|4355|4354|35732
1739979000000|2025-02-19 15:30:00|4357|4356|4357|4356|4357|4356|4355|4354|17981
1739979300000|2025-02-19 15:35:00|4356|4355|4368|4367|4371|4370|4356|4355|28828
1739979600000|2025-02-19 15:40:00|4369|4368|4370|4369|4376|4374|4368|4367|17846
1739979900000|2025-02-19 15:45:00|4369|4368|4376|4375|4376|4375|4368|4367|19231
1739980200000|2025-02-19 15:50:00|4377|4376|4376|4375|4380|4379|4376|4375|13040
1739980500000|2025-02-19 15:55:00|4375|4374|4376|4375|4376|4375|4373|4372|15711
1739980800000|2025-02-19 16:00:00|4377|4376|4386|4385|4387|4386|4377|4376|18006
1739981100000|2025-02-19 16:05:00|4388|4387|4386|4385|4390|4389|4386|4385|20089
1739981400000|2025-02-19 16:10:00|4387|4386|4388|4387|4391|4390|4387|4386|33799
1739981700000|2025-02-19 16:15:00|4389|4388|4398|4397|4398|4397|4389|4388|20085
1739982000000|2025-02-19 16:20:00|4397|4396|4398|4397|4401|4400|4396|4395|24698
1739982300000|2025-02-19 16:25:00|4399|4398|4398|4397|4401|4400|4394|4393|25540
1740038400000|2025-02-20 08:00:00|4417|4414|4413|4411|4418|4414|4405|4403|13180
1740038700000|2025-02-20 08:05:00|4414|4412|4407|4405|4418|4417|4406|4404|9032
1740039000000|2025-02-20 08:10:00|4406|4404|4413|4411|4413|4412|4404|4402|3613
1740039300000|2025-02-20 08:15:00|4411|4412|4406|4405|4413|4412|4405|4404|3929
1740039600000|2025-02-20 08:20:00|4407|4404|4405|4403|4409|4407|4404|4403|2507
1740039900000|2025-02-20 08:25:00|4404|4404|4405|4404|4407|4406|4402|4401|7117
1740040200000|2025-02-20 08:30:00|4404|4403|4398|4396|4408|4406|4398|4396|7418
1740040500000|2025-02-20 08:35:00|4399|4397|4395|4393|4399|4397|4390|4389|6578
1740040800000|2025-02-20 08:40:00|4397|4394|4399|4398|4399|4398|4397|4394|6972
1740041100000|2025-02-20 08:45:00|4400|4399|4396|4395|4400|4399|4396|4395|3863
1740041400000|2025-02-20 08:50:00|4395|4394|4389|4387|4395|4394|4389|4387|10922
1740041700000|2025-02-20 08:55:00|4388|4388|4389|4388|4389|4388|4386|4385|8183
1740042000000|2025-02-20 09:00:00|4388|4387|4390|4389|4391|4390|4386|4385|2974
1740042300000|2025-02-20 09:05:00|4389|4388|4385|4384|4390|4389|4385|4384|5695
1740042600000|2025-02-20 09:10:00|4387|4385|4394|4393|4394|4393|4386|4385|5719
1740042900000|2025-02-20 09:15:00|4395|4392|4394|4393|4395|4394|4394|4392|3083
1740043200000|2025-02-20 09:20:00|4395|4392|4387|4386|4395|4392|4387|4386|5976
1740043500000|2025-02-20 09:25:00|4386|4385|4387|4386|4389|4388|4384|4383|8832
1740043800000|2025-02-20 09:30:00|4388|4387|4394|4393|4394|4393|4388|4387|3408
1740044100000|2025-02-20 09:35:00|4393|4392|4389|4388|4393|4392|4389|4388|4947
1740044400000|2025-02-20 09:40:00|4390|4389|4392|4391|4392|4391|4389|4388|9396
1740044700000|2025-02-20 09:45:00|4391|4390|4390|4389|4392|4391|4389|4388|1853
1740045000000|2025-02-20 09:50:00|4389|4388|4381|4380|4389|4388|4381|4380|6663
1740045300000|2025-02-20 09:55:00|4380|4379|4384|4382|4384|4382|4380|4379|4257
1740045600000|2025-02-20 10:00:00|4383|4383|4382|4381|4384|4383|4381|4380|3962
1740045900000|2025-02-20 10:05:00|4381|4380|4381|4380|4381|4380|4381|4380|3896
1740046200000|2025-02-20 10:10:00|4382|4381|4380|4379|4382|4381|4380|4378|2725
1740046500000|2025-02-20 10:15:00|4381|4380|4383|4381|4384|4383|4381|4380|3195
1740046800000|2025-02-20 10:20:00|4382|4382|4384|4383|4385|4383|4381|4380|3410
1740047100000|2025-02-20 10:25:00|4383|4382|4383|4382|4383|4382|4383|4382|5455
1740047400000|2025-02-20 10:30:00|4384|4383|4384|4383|4386|4385|4384|4383|3549
1740047700000|2025-02-20 10:35:00|4383|4382|4382|4381|4383|4382|4382|4381|6982
1740048000000|2025-02-20 10:40:00|4381|4380|4383|4382|4384|4383|4380|4379|3239
1740048300000|2025-02-20 10:45:00|4384|4383|4384|4383|4386|4385|4383|4382|4323
1740048600000|2025-02-20 10:50:00|4383|4382|4382|4381|4384|4383|4382|4381|2644
1740048900000|2025-02-20 10:55:00|4383|4383|4386|4385|4386|4385|4382|4383|3394
1740049200000|2025-02-20 11:00:00|4387|4386|4383|4382|4387|4386|4381|4380|5552
1740049500000|2025-02-20 11:05:00|4382|4381|4380|4379|4382|4381|4380|4379|1282
1740049800000|2025-02-20 11:10:00|4381|4380|4381|4379|4381|4380|4380|4379|2863
1740050100000|2025-02-20 11:15:00|4382|4380|4379|4378|4382|4381|4379|4377|1661
1740050400000|2025-02-20 11:20:00|4380|4379|4380|4379|4380|4379|4379|4378|7578
1740050700000|2025-02-20 11:25:00|4377|4376|4376|4375|4377|4376|4375|4374|6190
1740051000000|2025-02-20 11:30:00|4375|4374|4366|4365|4376|4375|4366|4365|8362
1740051300000|2025-02-20 11:35:00|4367|4366|4364|4363|4367|4366|4364|4363|5662
1740051600000|2025-02-20 11:40:00|4363|4362|4366|4364|4366|4365|4363|4362|5167
1740051900000|2025-02-20 11:45:00|4365|4363|4365|4364|4365|4364|4364|4363|3480
1740052200000|2025-02-20 11:50:00|4364|4363|4363|4361|4364|4363|4362|4361|3816
1740052500000|2025-02-20 11:55:00|4362|4360|4358|4357|4362|4360|4357|4356|5227
1740052800000|2025-02-20 12:00:00|4359|4356|4358|4356|4361|4360|4357|4356|8807
1740053100000|2025-02-20 12:05:00|4359|4357|4358|4356|4360|4359|4358|4356|2602
1740053400000|2025-02-20 12:10:00|4357|4357|4359|4357|4359|4358|4357|4357|2815
1740053700000|2025-02-20 12:15:00|4358|4358|4357|4356|4359|4358|4357|4356|1935
1740054000000|2025-02-20 12:20:00|4356|4355|4354|4353|4356|4355|4353|4352|6866
1740054300000|2025-02-20 12:25:00|4355|4354|4354|4353|4356|4355|4354|4353|6576
1740054600000|2025-02-20 12:30:00|4355|4354|4354|4353|4355|4354|4353|4352|4103
1740054900000|2025-02-20 12:35:00|4353|4352|4353|4352|4355|4353|4352|4351|4206
1740055200000|2025-02-20 12:40:00|4352|4351|4351|4350|4353|4352|4351|4350|8172
1740055500000|2025-02-20 12:45:00|4352|4351|4354|4353|4354|4353|4351|4350|6765
1740055800000|2025-02-20 12:50:00|4355|4354|4356|4355|4359|4358|4355|4354|4366
1740056100000|2025-02-20 12:55:00|4357|4356|4358|4357|4359|4358|4357|4355|4360
1740056400000|2025-02-20 13:00:00|4359|4358|4356|4355|4359|4358|4356|4355|6207
1740056700000|2025-02-20 13:05:00|4357|4356|4355|4354|4358|4357|4355|4354|5480
1740057000000|2025-02-20 13:10:00|4356|4355|4357|4356|4357|4356|4355|4354|1319
1740057300000|2025-02-20 13:15:00|4356|4355|4355|4354|4356|4356|4355|4354|2354
1740057600000|2025-02-20 13:20:00|4356|4355|4354|4353|4356|4355|4353|4352|2867
1740057900000|2025-02-20 13:25:00|4355|4354|4353|4351|4356|4355|4353|4351|3330
1740058200000|2025-02-20 13:30:00|4352|4352|4358|4356|4358|4357|4352|4351|7091
1740058500000|2025-02-20 13:35:00|4357|4355|4358|4357|4359|4358|4355|4354|3610
1740058800000|2025-02-20 13:40:00|4357|4356|4361|4359|4361|4360|4357|4356|3473
1740059100000|2025-02-20 13:45:00|4362|4360|4357|4355|4362|4361|4357|4355|2441
1740059400000|2025-02-20 13:50:00|4356|4354|4356|4354|4356|4355|4352|4351|3724
1740059700000|2025-02-20 13:55:00|4357|4355|4355|4353|4357|4356|4354|4353|1788
1740060000000|2025-02-20 14:00:00|4356|4354|4355|4353|4357|4356|4355|4353|3328
1740060300000|2025-02-20 14:05:00|4354|4354|4344|4343|4354|4354|4343|4342|21791
1740060600000|2025-02-20 14:10:00|4345|4344|4345|4344|4349|4347|4343|4342|9407
1740060900000|2025-02-20 14:15:00|4344|4343|4337|4336|4345|4343|4335|4334|14350
1740061200000|2025-02-20 14:20:00|4338|4337|4334|4333|4340|4339|4334|4333|36611
1740061500000|2025-02-20 14:25:00|4333|4332|4337|4336|4340|4339|4333|4332|18818
1740061800000|2025-02-20 14:30:00|4338|4337|4358|4356|4358|4356|4338|4337|25745
1740062100000|2025-02-20 14:35:00|4357|4354|4349|4348|4357|4355|4347|4345|22743
1740062400000|2025-02-20 14:40:00|4348|4347|4346|4345|4351|4350|4345|4344|29178
1740062700000|2025-02-20 14:45:00|4345|4344|4346|4345|4347|4346|4344|4343|24865
1740063000000|2025-02-20 14:50:00|4347|4346|4352|4351|4354|4353|4346|4345|38448
1740063300000|2025-02-20 14:55:00|4353|4352|4357|4356|4361|4360|4351|4350|17987
1740063600000|2025-02-20 15:00:00|4359|4358|4363|4361|4365|4364|4356|4354|23781
1740063900000|2025-02-20 15:05:00|4362|4362|4368|4367|4370|4369|4361|4360|21220
1740064200000|2025-02-20 15:10:00|4369|4366|4370|4369|4371|4370|4367|4366|21826
1740064500000|2025-02-20 15:15:00|4369|4368|4369|4368|4373|4372|4367|4366|16093
1740064800000|2025-02-20 15:20:00|4368|4367|4368|4366|4370|4369|4367|4366|14124
1740065100000|2025-02-20 15:25:00|4369|4367|4368|4367|4370|4369|4368|4367|18170
1740065400000|2025-02-20 15:30:00|4369|4368|4375|4374|4375|4374|4369|4368|13050
1740065700000|2025-02-20 15:35:00|4374|4373|4371|4370|4374|4373|4367|4366|526639
1740066000000|2025-02-20 15:40:00|4372|4369|4371|4370|4372|4371|4369|4368|8895
1740066300000|2025-02-20 15:45:00|4370|4369|4372|4371|4373|4372|4367|4366|12070
1740066600000|2025-02-20 15:50:00|4371|4370|4373|4372|4373|4372|4371|4370|6953
1740066900000|2025-02-20 15:55:00|4372|4371|4370|4369|4372|4371|4367|4366|8941
1740067200000|2025-02-20 16:00:00|4369|4368|4371|4370|4372|4371|4367|4366|12009
1740067500000|2025-02-20 16:05:00|4370|4369|4366|4365|4370|4369|4364|4363|15519
1740067800000|2025-02-20 16:10:00|4367|4366|4371|4370|4372|4371|4367|4365|38182
1740068100000|2025-02-20 16:15:00|4372|4371|4375|4374|4378|4377|4372|4371|12498
1740068400000|2025-02-20 16:20:00|4374|4373|4374|4373|4375|4373|4370|4369|10578
1740068700000|2025-02-20 16:25:00|4373|4372|4373|4372|4376|4375|4372|4371|12626
1740124800000|2025-02-21 08:00:00|4366|4363|4364|4361|4369|4367|4362|4359|6310
1740125100000|2025-02-21 08:05:00|4362|4362|4362|4360|4368|4366|4358|4357|6587
1740125400000|2025-02-21 08:10:00|4363|4361|4365|4363|4366|4364|4361|4359|3330
1740125700000|2025-02-21 08:15:00|4366|4364|4359|4358|4369|4368|4359|4358|8796
1740126000000|2025-02-21 08:20:00|4358|4357|4359|4358|4362|4360|4357|4356|4956
1740126300000|2025-02-21 08:25:00|4360|4359|4366|4364|4366|4364|4359|4359|4987
1740126600000|2025-02-21 08:30:00|4367|4365|4363|4362|4367|4365|4359|4358|10272
1740126900000|2025-02-21 08:35:00|4364|4363|4361|4360|4364|4363|4361|4360|6512
1740127200000|2025-02-21 08:40:00|4362|4361|4363|4362|4364|4363|4359|4358|6503
1740127500000|2025-02-21 08:45:00|4364|4363|4364|4362|4367|4365|4363|4362|7140
1740127800000|2025-02-21 08:50:00|4363|4363|4365|4363|4366|4365|4363|4362|6789
1740128100000|2025-02-21 08:55:00|4366|4364|4368|4367|4369|4367|4366|4363|2035
1740128400000|2025-02-21 09:00:00|4369|4363|4371|4369|4371|4370|4365|4363|6707
1740128700000|2025-02-21 09:05:00|4370|4368|4371|4370|4376|4375|4369|4368|5375
1740129000000|2025-02-21 09:10:00|4372|4371|4371|4370|4374|4372|4371|4370|3376
1740129300000|2025-02-21 09:15:00|4370|4369|4370|4368|4370|4369|4367|4366|6727
1740129600000|2025-02-21 09:20:00|4369|4369|4373|4371|4374|4373|4368|4367|4216
1740129900000|2025-02-21 09:25:00|4372|4372|4377|4375|4377|4376|4372|4371|6309
1740130200000|2025-02-21 09:30:00|4376|4376|4377|4376|4379|4378|4376|4376|4034
1740130500000|2025-02-21 09:35:00|4376|4375|4376|4374|4376|4375|4374|4373|3962
1740130800000|2025-02-21 09:40:00|4374|4375|4372|4371|4374|4375|4371|4370|3071
1740131100000|2025-02-21 09:45:00|4371|4370|4370|4369|4375|4374|4370|4369|4709
1740131400000|2025-02-21 09:50:00|4371|4370|4368|4366|4371|4370|4367|4366|3588
1740131700000|2025-02-21 09:55:00|4367|4367|4369|4368|4371|4369|4367|4366|26614
1740132000000|2025-02-21 10:00:00|4370|4369|4375|4374|4375|4374|4369|4369|7026
1740132300000|2025-02-21 10:05:00|4376|4375|4379|4378|4379|4378|4376|4375|3903
1740132900000|2025-02-21 10:15:00|4385|4384|4383|4381|4389|4387|4382|4381|8291
1740133200000|2025-02-21 10:20:00|4382|4380|4378|4376|4382|4380|4376|4375|17946
1740133500000|2025-02-21 10:25:00|4377|4377|4383|4381|4383|4381|4377|4377|35872
1740133800000|2025-02-21 10:30:00|4382|4380|4375|4374|4383|4381|4375|4374|4939
1740134100000|2025-02-21 10:35:00|4374|4373|4372|4371|4375|4373|4371|4370|5667
1740134400000|2025-02-21 10:40:00|4373|4372|4375|4374|4375|4374|4372|4371|2216
1740134700000|2025-02-21 10:45:00|4377|4375|4377|4376|4377|4376|4375|4374|5337
1740135000000|2025-02-21 10:50:00|4376|4375|4372|4371|4377|4375|4371|4370|8888
1740135300000|2025-02-21 10:55:00|4371|4370|4375|4374|4375|4374|4370|4368|9730
1740135600000|2025-02-21 11:00:00|4376|4375|4369|4368|4377|4375|4369|4367|5179
1740135900000|2025-02-21 11:05:00|4368|4367|4367|4366|4369|4368|4367|4365|7064
1740136200000|2025-02-21 11:10:00|4368|4367|4366|4364|4368|4367|4365|4364|3873
1740136500000|2025-02-21 11:15:00|4365|4365|4367|4365|4367|4365|4365|4365|3184
1740136800000|2025-02-21 11:20:00|4368|4366|4368|4367|4369|4368|4368|4366|3199
1740137100000|2025-02-21 11:25:00|4369|4368|4368|4367|4369|4368|4367|4366|2153
1740137400000|2025-02-21 11:30:00|4369|4368|4367|4366|4370|4369|4367|4366|3453
1740137700000|2025-02-21 11:35:00|4366|4365|4368|4367|4368|4367|4366|4365|2462
1740138000000|2025-02-21 11:40:00|4369|4368|4370|4369|4371|4369|4369|4368|4089
1740138300000|2025-02-21 11:45:00|4371|4370|4369|4368|4371|4370|4369|4368|3784
1740138600000|2025-02-21 11:50:00|4370|4369|4370|4368|4370|4369|4369|4368|2816
1740138900000|2025-02-21 11:55:00|4371|4369|4367|4366|4371|4369|4366|4364|3010
1740139200000|2025-02-21 12:00:00|4368|4364|4366|4364|4368|4365|4362|4361|3728
1740139500000|2025-02-21 12:05:00|4365|4363|4365|4363|4365|4364|4364|4362|1958
1740139800000|2025-02-21 12:10:00|4364|4364|4366|4365|4366|4365|4363|4362|1939
1740140100000|2025-02-21 12:15:00|4365|4364|4365|4364|4366|4365|4365|4364|20794
1740140400000|2025-02-21 12:20:00|4366|4365|4366|4365|4368|4366|4365|4364|3025
1740140700000|2025-02-21 12:25:00|4367|4364|4366|4364|4367|4365|4365|4363|71039
1740141000000|2025-02-21 12:30:00|4365|4365|4367|4366|4367|4366|4365|4364|2982
1740141300000|2025-02-21 12:35:00|4368|4367|4369|4368|4370|4368|4367|4366|4498
1740141600000|2025-02-21 12:40:00|4368|4367|4367|4365|4368|4367|4366|4364|3494
1740141900000|2025-02-21 12:45:00|4368|4366|4368|4367|4370|4369|4368|4366|3572
1740142200000|2025-02-21 12:50:00|4367|4366|4368|4366|4368|4367|4367|4366|1707
1740142500000|2025-02-21 12:55:00|4367|4367|4364|4363|4368|4367|4364|4363|2754
1740142800000|2025-02-21 13:00:00|4365|4362|4365|4363|4365|4363|4363|4362|1578
1740143100000|2025-02-21 13:05:00|4364|4362|4363|4362|4364|4362|4363|4362|4323
1740143400000|2025-02-21 13:10:00|4362|4361|4359|4358|4362|4361|4359|4358|5506
1740143700000|2025-02-21 13:15:00|4360|4359|4360|4359|4360|4359|4359|4358|3270
1740144000000|2025-02-21 13:20:00|||||||||903
1740144300000|2025-02-21 13:25:00|4361|4360|4359|4358|4361|4360|4359|4358|1506
1740144600000|2025-02-21 13:30:00|4360|4359|4359|4358|4361|4359|4359|4358|3347
1740144900000|2025-02-21 13:35:00|4358|4357|4356|4355|4358|4357|4355|4354|3156
1740145200000|2025-02-21 13:40:00|4357|4356|4359|4357|4359|4358|4357|4356|4237
1740145500000|2025-02-21 13:45:00|4358|4358|4358|4357|4359|4358|4357|4356|3579
1740145800000|2025-02-21 13:50:00|4359|4358|4361|4359|4361|4360|4359|4358|2249
1740146100000|2025-02-21 13:55:00|4362|4360|4362|4361|4362|4361|4361|4360|1823
1740146400000|2025-02-21 14:00:00|4364|4363|4365|4364|4365|4364|4363|4362|4121
1740146700000|2025-02-21 14:05:00|4366|4365|4364|4362|4366|4365|4363|4362|2909
1740147000000|2025-02-21 14:10:00|4365|4363|4365|4364|4365|4364|4364|4363|2377
1740147300000|2025-02-21 14:15:00|4366|4365|4367|4366|4369|4368|4366|4365|3141
1740147600000|2025-02-21 14:20:00|4366|4365|4365|4364|4367|4366|4365|4364|4002
1740147900000|2025-02-21 14:25:00|4366|4365|4366|4365|4369|4368|4366|4365|6708
1740148200000|2025-02-21 14:30:00|4365|4364|4364|4363|4367|4366|4362|4360|13798
1740148500000|2025-02-21 14:35:00|4363|4362|4363|4362|4365|4364|4361|4360|13242
1740148800000|2025-02-21 14:40:00|4362|4361|4365|4364|4365|4364|4361|4360|8308
1740149100000|2025-02-21 14:45:00|4364|4363|4370|4369|4373|4371|4364|4363|16257
1740149400000|2025-02-21 14:50:00|4369|4368|4367|4366|4370|4369|4364|4363|12477
1740149700000|2025-02-21 14:55:00|4368|4365|4367|4366|4369|4368|4366|4365|6686
1740150000000|2025-02-21 15:00:00|4366|4365|4369|4368|4371|4370|4366|4364|5581
1740150300000|2025-02-21 15:05:00|4370|4369|4372|4371|4372|4371|4368|4367|8795
1740150600000|2025-02-21 15:10:00|4373|4372|4368|4367|4373|4372|4367|4366|6176
1740150900000|2025-02-21 15:15:00|4367|4366|4368|4367|4369|4368|4366|4365|5706
1740151200000|2025-02-21 15:20:00|4369|4368|4373|4372|4374|4373|4369|4368|1408212
1740151500000|2025-02-21 15:25:00|4372|4371|4378|4377|4378|4377|4372|4371|3792
1740151800000|2025-02-21 15:30:00|4379|4378|4377|4376|4381|4380|4377|4376|14098
1740152100000|2025-02-21 15:35:00|4378|4377|4379|4378|4381|4380|4376|4375|12982
1740152400000|2025-02-21 15:40:00|4380|4379|4383|4381|4384|4383|4380|4379|15162
1740152700000|2025-02-21 15:45:00|4382|4382|4387|4385|4387|4385|4382|4382|19314
1740153000000|2025-02-21 15:50:00|4388|4386|4390|4389|4390|4389|4386|4385|5751
1740153300000|2025-02-21 15:55:00|4391|4390|4388|4386|4391|4390|4387|4386|6419
1740153600000|2025-02-21 16:00:00|4387|4387|4392|4391|4392|4391|4386|4385|19822
1740153900000|2025-02-21 16:05:00|4391|4390|4393|4391|4393|4391|4390|4389|8092
1740154200000|2025-02-21 16:10:00|4391|4390|4392|4391|4393|4392|4389|4388|103301
1740154500000|2025-02-21 16:15:00|4391|4390|4388|4387|4393|4392|4388|4387|6698
1740154800000|2025-02-21 16:20:00|4387|4386|4386|4385|4387|4386|4385|4384|7967
1740155100000|2025-02-21 16:25:00|4387|4386|4391|4390|4391|4390|4387|4386|9847
1740384000000|2025-02-24 08:00:00|4417|4415|4420|4418|4421|4420|4406|4403|12134
1740384300000|2025-02-24 08:05:00|4419|4419|4423|4422|4423|4422|4412|4409|12518
1740384600000|2025-02-24 08:10:00|4421|4421|4428|4426|4429|4427|4421|4419|4739
1740384900000|2025-02-24 08:15:00|4427|4425|4431|4430|4434|4433|4426|4425|10741
1740385200000|2025-02-24 08:20:00|4432|4431|4435|4433|4436|4435|4431|4430|1853
1740385500000|2025-02-24 08:25:00|4434|4430|4443|4441|4443|4441|4431|4430|12561
1740385800000|2025-02-24 08:30:00|4444|4442|4432|4430|4445|4444|4432|4430|12514
1740386100000|2025-02-24 08:35:00|4431|4429|4429|4428|4433|4432|4428|4427|5662
1740386400000|2025-02-24 08:40:00|4430|4429|4430|4429|4435|4433|4428|4427|6350
1740386700000|2025-02-24 08:45:00|4431|4430|4424|4423|4432|4431|4424|4422|24405
1740387000000|2025-02-24 08:50:00|4423|4422|4420|4419|4425|4424|4420|4418|8127
1740387300000|2025-02-24 08:55:00|4419|4418|4421|4420|4422|4421|4419|4418|7347
1740387600000|2025-02-24 09:00:00|4422|4421|4434|4433|4435|4434|4422|4421|4124
1740387900000|2025-02-24 09:05:00|4432|4431|4429|4427|4435|4433|4428|4427|3567
1740388200000|2025-02-24 09:10:00|4428|4428|4426|4425|4431|4430|4426|4425|3628
1740388500000|2025-02-24 09:15:00|4427|4426|4435|4434|4435|4434|4426|4425|6954
1740388800000|2025-02-24 09:20:00|4434|4433|4437|4436|4437|4436|4432|4431|3137
1740389100000|2025-02-24 09:25:00|4436|4435|4435|4434|4439|4438|4435|4434|6566
1740389400000|2025-02-24 09:30:00|4434|4433|4432|4431|4435|4434|4432|4431|2807
1740389700000|2025-02-24 09:35:00|4433|4432|4435|4434|4435|4434|4432|4430|2720
1740390000000|2025-02-24 09:40:00|4436|4433|4436|4435|4436|4435|4434|4433|3328
1740390300000|2025-02-24 09:45:00|4435|4434|4434|4433|4437|4436|4433|4432|2552
1740390600000|2025-02-24 09:50:00|4433|4432|4432|4431|4435|4434|4432|4431|2797
1740390900000|2025-02-24 09:55:00|4431|4430|4432|4430|4435|4434|4431|4430|11490
1740391200000|2025-02-24 10:00:00|4433|4431|4436|4435|4437|4436|4433|4431|2566
1740391500000|2025-02-24 10:05:00|4435|4434|4439|4438|4441|4440|4435|4434|6045
1740391800000|2025-02-24 10:10:00|4438|4437|4438|4437|4440|4438|4435|4433|7311
1740392100000|2025-02-24 10:15:00|4439|4436|4438|4437|4439|4438|4436|4435|3419
1740392400000|2025-02-24 10:20:00|4439|4438|4440|4439|4440|4439|4438|4437|5646
1740392700000|2025-02-24 10:25:00|4439|4438|4434|4433|4442|4441|4434|4433|5980
1740393000000|2025-02-24 10:30:00|4435|4434|4434|4433|4436|4435|4432|4431|6246
1740393300000|2025-02-24 10:35:00|4432|4431|4430|4429|4433|4432|4429|4428|4642
1740393600000|2025-02-24 10:40:00|4431|4430|4428|4427|4431|4430|4427|4426|2904
1740393900000|2025-02-24 10:45:00|4427|4426|4426|4425|4428|4426|4425|4424|6700
1740394200000|2025-02-24 10:50:00|4425|4424|4427|4426|4428|4427|4425|4424|6981
1740394500000|2025-02-24 10:55:00|4425|4424|4423|4422|4426|4424|4421|4420|8218
1740394800000|2025-02-24 11:00:00|4424|4421|4423|4422|4425|4424|4423|4421|5112
1740395100000|2025-02-24 11:05:00|4422|4421|4421|4420|4422|4421|4419|4418|4561
1740395400000|2025-02-24 11:10:00|4422|4421|4425|4424|4425|4424|4422|4421|7302
1740395700000|2025-02-24 11:15:00|4426|4425|4424|4423|4427|4426|4424|4423|21932
1740396000000|2025-02-24 11:20:00|4425|4424|4426|4425|4426|4425|4425|4424|5750
1740396300000|2025-02-24 11:25:00|4425|4424|4424|4422|4425|4424|4423|4421|8929
1740396600000|2025-02-24 11:30:00|4423|4423|4427|4426|4427|4426|4422|4421|39609
1740396900000|2025-02-24 11:35:00|4426|4425|4426|4425|4427|4426|4426|4424|2328
1740397200000|2025-02-24 11:40:00|4427|4426|4429|4428|4430|4429|4427|4426|2478
1740397500000|2025-02-24 11:45:00|4430|4429|4430|4429|4430|4429|4429|4428|2960
1740397800000|2025-02-24 11:50:00|4431|4430|4432|4431|4433|4432|4429|4428|80099
1740398100000|2025-02-24 11:55:00|4431|4430|4428|4427|4432|4430|4428|4427|1773
1740398400000|2025-02-24 12:00:00|4427|4426|4425|4424|4427|4426|4425|4424|4584
1740398700000|2025-02-24 12:05:00|4426|4425|4428|4427|4428|4427|4425|4424|2375
1740399000000|2025-02-24 12:10:00|4429|4428|4427|4426|4429|4428|4426|4425|6085
1740399300000|2025-02-24 12:15:00|4429|4427|4432|4430|4432|4431|4428|4427|4274
1740399600000|2025-02-24 12:20:00|4431|4431|4433|4431|4434|4432|4431|4431|3707
1740399900000|2025-02-24 12:25:00|4434|4432|4435|4433|4435|4433|4432|4431|3175
1740400200000|2025-02-24 12:30:00|4434|4434|4434|4433|4435|4434|4433|4432|2384
1740400500000|2025-02-24 12:35:00|4433|4432|4433|4432|4434|4433|4432|4431|4874
1740400800000|2025-02-24 12:40:00|4434|4433|4435|4434|4435|4434|4433|4432|1797
1740401100000|2025-02-24 12:45:00|4434|4433|4435|4434|4435|4434|4433|4432|1231
1740401400000|2025-02-24 12:50:00|4436|4435|4436|4435|4436|4435|4435|4434|4786
1740401700000|2025-02-24 12:55:00|4435|4434|4435|4434|4436|4435|4434|4433|2987
1740402000000|2025-02-24 13:00:00|4436|4435|4438|4437|4438|4437|4435|4434|3035
1740402300000|2025-02-24 13:05:00|4439|4438|4436|4435|4439|4438|4436|4435|4157
1740402600000|2025-02-24 13:10:00|4437|4436|4437|4436|4438|4437|4437|4436|4396
1740402900000|2025-02-24 13:15:00|4436|4435|4436|4435|4437|4436|4435|4434|6479
1740403200000|2025-02-24 13:20:00|4437|4436|4435|4434|4438|4437|4435|4434|3727
1740403500000|2025-02-24 13:25:00|4433|4432|4437|4435|4437|4436|4433|4432|6041
1740403800000|2025-02-24 13:30:00|4436||4436||4436||4436||3600
1740404100000|2025-02-24 13:35:00|4435|4434|4436|4435|4436|4435|4434|4433|2688
1740404400000|2025-02-24 13:40:00|4435|4434|4435|4434|4435|4434|4434|4433|2860
1740404700000|2025-02-24 13:45:00|4436|4435|4435|4434|4437|4436|4435|4434|803
1740405000000|2025-02-24 13:50:00|4436|4435|4437|4435|4437|4436|4435|4435|5631
1740405300000|2025-02-24 13:55:00|4436|4436|4432|4431|4437|4436|4431|4430|3353
1740405600000|2025-02-24 14:00:00|4431|4430|4432|4431|4432|4431|4431|4430|6554
1740405900000|2025-02-24 14:05:00|4433|4432|4429|4428|4433|4432|4427|4425|11065
1740406200000|2025-02-24 14:10:00|4430|4429|4426|4425|4430|4429|4426|4425|3121
1740406500000|2025-02-24 14:15:00|4425|4424|4426|4424|4426|4425|4425|4423|22703
1740406800000|2025-02-24 14:20:00|4425|4425|4428|4427|4428|4427|4425|4423|4187
1740407100000|2025-02-24 14:25:00|4429|4428|4431|4429|4432|4431|4429|4428|1991
1740407400000|2025-02-24 14:30:00|4432|4430|4436|4434|4439|4438|4431|4430|11118
1740407700000|2025-02-24 14:35:00|4435|4435|4435|4434|4436|4435|4431|4429|9151
1740408000000|2025-02-24 14:40:00|4436|4435|4447|4445|4447|4446|4435|4434|10867
1740408300000|2025-02-24 14:45:00|4446|4444|4443|4441|4446|4444|4438|4437|26399
1740408600000|2025-02-24 14:50:00|4444|4442|4445|4444|4448|4447|4442|4441|14380
1740408900000|2025-02-24 14:55:00|4446|4445|4448|4446|4449|4448|4446|4444|70571
1740409200000|2025-02-24 15:00:00|4447|4447|4455|4454|4456|4455|4446|4445|16035
1740409500000|2025-02-24 15:05:00|4453|4453|4454|4452|4462|4460|4453|4452|50953
1740409800000|2025-02-24 15:10:00|4452|4453|4447|4445|4454|4453|4446|4445|4931
1740410100000|2025-02-24 15:15:00|4448|4446|4451|4450|4452|4451|4446|4444|9894
1740410400000|2025-02-24 15:20:00|4450|4449|4454|4453|4454|4453|4450|4449|5800
1740410700000|2025-02-24 15:25:00|4455|4454|4457|4456|4458|4457|4455|4454|42006
1740411000000|2025-02-24 15:30:00|4456|4455|4465|4464|4465|4464|4456|4455|85740
1740411300000|2025-02-24 15:35:00|4464|4463|4464|4463|4464|4463|4460|4459|11026
1740411600000|2025-02-24 15:40:00|4463|4462|4464|4463|4467|4466|4462|4461|7489
1740411900000|2025-02-24 15:45:00|4465|4462|4472|4470|4472|4471|4463|4462|7740
1740412200000|2025-02-24 15:50:00|4471|4471|4473|4472|4474|4473|4470|4469|9201
1740412500000|2025-02-24 15:55:00|4472|4470|4474|4473|4474|4473|4470|4469|12722
1740412800000|2025-02-24 16:00:00|4475|4474|4478|4477|4478|4477|4475|4474|8037
1740413100000|2025-02-24 16:05:00|4477|4476|4475|4474|4477|4476|4475|4474|1267327
1740413400000|2025-02-24 16:10:00|4474|4473|4477|4476|4477|4476|4474|4473|18184
1740413700000|2025-02-24 16:15:00|4478|4477|4478|4477|4479|4478|4475|4474|10507
1740414000000|2025-02-24 16:20:00|4479|4478|4477|4476|4479|4478|4476|4475|16201
1740414300000|2025-02-24 16:25:00|4476|4475|4478|4476|4480|4479|4475|4474|25517
1740470400000|2025-02-25 08:00:00|4396|4394|4370|4367|4401|4399|4367|4364|122725
1740470700000|2025-02-25 08:05:00|4369|4366|4343|4341|4369|4366|4330|4327|88698
1740471000000|2025-02-25 08:10:00|4342|4340|4349|4347|4358|4355|4339|4336|21811
1740471300000|2025-02-25 08:15:00|4348|4345|4364|4362|4364|4362|4345|4344|26419
1740471600000|2025-02-25 08:20:00|4363|4361|4380|4378|4381|4379|4359|4358|28988
1740471900000|2025-02-25 08:25:00|4379|4379|4383|4381|4386|4385|4376|4375|41640
1740472200000|2025-02-25 08:30:00|4381|4380|4400|4399|4401|4399|4381|4380|33496
1740472500000|2025-02-25 08:35:00|4399|4398|4399|4398|4405|4403|4397|4396|22148
1740472800000|2025-02-25 08:40:00|4400|4397|4401|4400|4406|4405|4397|4396|12432
1740473100000|2025-02-25 08:45:00|4400|4399|4405|4403|4411|4409|4400|4399|15240
1740473400000|2025-02-25 08:50:00|4404|4404|4412|4411|4412|4411|4403|4402|10237
1740473700000|2025-02-25 08:55:00|4414|4412|4413|4412|4415|4413|4409|4408|24752
1740474000000|2025-02-25 09:00:00|4414|4411|4408|4406|4419|4418|4407|4406|23615
1740474300000|2025-02-25 09:05:00|4407|4407|4398|4396|4408|4407|4396|4395|23498
1740474600000|2025-02-25 09:10:00|4399|4397|4405|4403|4405|4403|4396|4394|20052
1740474900000|2025-02-25 09:15:00|4404|4402|4409|4408|4412|4411|4401|4400|16003
1740475200000|2025-02-25 09:20:00|4408|4407|4415|4413|4418|4417|4408|4407|23313
1740475500000|2025-02-25 09:25:00|4416|4414|4413|4412|4419|4418|4412|4410|44965
1740475800000|2025-02-25 09:30:00|4414|4413|4414|4413|4419|4418|4413|4412|8279
1740476100000|2025-02-25 09:35:00|4415|4414|4408|4407|4415|4414|4405|4404|6096
1740476400000|2025-02-25 09:40:00|4409|4408|4415|4413|4415|4414|4408|4407|8127
1740476700000|2025-02-25 09:45:00|4414|4412|4408|4407|4415|4413|4408|4407|5198
1740477000000|2025-02-25 09:50:00|4407|4406|4401|4399|4407|4406|4399|4398|12650
1740477300000|2025-02-25 09:55:00|4400|4400|4403|4401|4403|4402|4399|4398|10737
1740477600000|2025-02-25 10:00:00|4405|4402|4405|4404|4409|4407|4401|4400|15576
1740477900000|2025-02-25 10:05:00|4404|4403|4405|4404|4406|4404|4402|4401|10042
1740478200000|2025-02-25 10:10:00|4404|4403|4408|4406|4410|4408|4404|4403|14522
1740478500000|2025-02-25 10:15:00|4410|4408|4404|4402|4414|4412|4401|4400|10621
1740478800000|2025-02-25 10:20:00|4403|4401|4410|4408|4410|4408|4402|4401|7246
1740479100000|2025-02-25 10:25:00|4409|4410|4411|4410|4415|4414|4407|4406|9794
1740479400000|2025-02-25 10:30:00|4410|4409|4415|4414|4419|4418|4410|4409|10466
1740479700000|2025-02-25 10:35:00|4416|4413|4415|4414|4418|4416|4413|4412|12372
1740480000000|2025-02-25 10:40:00|4414|4413|4410|4409|4417|4416|4410|4409|7073
1740480300000|2025-02-25 10:45:00|4412|4410|4414|4412|4414|4413|4410|4409|8638
1740480600000|2025-02-25 10:50:00|4415|4414|4410|4409|4416|4415|4410|4409|89379
1740480900000|2025-02-25 10:55:00|4411|4408|4412|4411|4414|4413|4408|4407|11503
1740481200000|2025-02-25 11:00:00|4411|4410|4411|4409|4413|4412|4407|4406|6565
1740481500000|2025-02-25 11:05:00|4412|4410|4413|4412|4414|4413|4408|4407|13703
1740481800000|2025-02-25 11:10:00|4412|4411|4415|4414|4415|4414|4412|4411|6237
1740482100000|2025-02-25 11:15:00|4414|4413|4412|4410|4416|4415|4409|4408|7586
1740482400000|2025-02-25 11:20:00|4413|4411|4416|4415|4418|4416|4411|4410|6280
1740482700000|2025-02-25 11:25:00|4415|4414|4414|4412|4417|4416|4413|4412|7776
1740483000000|2025-02-25 11:30:00|4413|4413|4406|4404|4413|4413|4404|4403|6763
1740483300000|2025-02-25 11:35:00|4405|4401|4402|4401|4406|4405|4401|4400|34495
1740483600000|2025-02-25 11:40:00|4403|4400|4396|4395|4405|4404|4396|4395|8596
1740483900000|2025-02-25 11:45:00|4397|4396|4403|4401|4403|4401|4396|4396|14229
1740484200000|2025-02-25 11:50:00|4404|4402|4403|4402|4407|4406|4403|4402|9463
1740484500000|2025-02-25 11:55:00|4404|4403|4405|4404|4405|4404|4402|4401|7507
1740484800000|2025-02-25 12:00:00|4406|4403|4406|4405|4408|4406|4404|4403|13508
1740485100000|2025-02-25 12:05:00|4407|4406|4411|4410|4411|4410|4407|4406|3207
1740485400000|2025-02-25 12:10:00|4412|4411|4408|4406|4412|4411|4406|4405|7364
1740485700000|2025-02-25 12:15:00|4409|4407|4411|4410|4411|4410|4409|4407|4941
1740486000000|2025-02-25 12:20:00|4410|4409|4413|4412|4413|4412|4410|4409|5434
1740486300000|2025-02-25 12:25:00|4414|4413|4412|4411|4414|4413|4411|4410|3247
1740486600000|2025-02-25 12:30:00|4411|4410|4414|4412|4414|4413|4409|4408|4754
1740486900000|2025-02-25 12:35:00|4415|4413|4413|4412|4416|4415|4413|4412|8994
1740487200000|2025-02-25 12:40:00|4414|4414|4418|4417|4420|4419|4414|4414|13484
1740487500000|2025-02-25 12:45:00|4419|4418|4414|4413|4419|4418|4414|4413|5254
1740487800000|2025-02-25 12:50:00|4415|4414|4411|4410|4415|4414|4411|4410|2492
1740488100000|2025-02-25 12:55:00|4412|4409|4410|4409|4412|4411|4410|4409|4000
1740488400000|2025-02-25 13:00:00|4411|4410|4409|4408|4413|4412|4409|4408|8041
1740488700000|2025-02-25 13:05:00|4408|4407|4410|4409|4411|4410|4408|4407|4054
1740489000000|2025-02-25 13:10:00|4411|4410|4405|4404|4413|4412|4405|4403|19732
1740489300000|2025-02-25 13:15:00|4406|4405|4403|4401|4407|4406|4402|4401|6684
1740489600000|2025-02-25 13:20:00|4402|4400|4400|4399|4402|4400|4398|4397|8756
1740489900000|2025-02-25 13:25:00|4401|4398|4391|4390|4401|4398|4390|4388|5290
1740490200000|2025-02-25 13:30:00|4393|4392|4385|4384|4393|4392|4382|4381|16047
1740490500000|2025-02-25 13:35:00|4384|4383|4386|4384|4387|4386|4383|4382|5930
1740490800000|2025-02-25 13:40:00|4387|4385|4382|4380|4387|4386|4381|4380|4702
1740491100000|2025-02-25 13:45:00|4381|4381|4381|4380|4383|4382|4379|4378|7572
1740491400000|2025-02-25 13:50:00|4382|4381|4384|4383|4384|4383|4381|4381|3427
1740491700000|2025-02-25 13:55:00|4385|4384|4384|4382|4386|4384|4382|4381|5008
1740492000000|2025-02-25 14:00:00|4383|4383|4388|4387|4389|4388|4383|4382|93787
1740492300000|2025-02-25 14:05:00|4389|4386|4382|4381|4393|4391|4373|4372|92388
1740492600000|2025-02-25 14:10:00|4381|4380|4371|4369|4382|4380|4366|4365|14140
1740492900000|2025-02-25 14:15:00|4369|4368|4368|4367|4372|4371|4366|4364|10257
1740493200000|2025-02-25 14:20:00|4369|4368|4372|4371|4372|4371|4367|4366|7170
1740493500000|2025-02-25 14:25:00|4371|4370|4369|4367|4371|4370|4368|4367|18513
1740493800000|2025-02-25 14:30:00|4367|4366|4372|4371|4384|4383|4367|4366|52202
1740494100000|2025-02-25 14:35:00|4371|4370|4366|4364|4371|4371|4358|4357|22017
1740494400000|2025-02-25 14:40:00|4365|4365|4372|4370|4372|4371|4364|4363|27704
1740494700000|2025-02-25 14:45:00|4371|4371|4373|4372|4377|4376|4370|4369|13478
1740495000000|2025-02-25 14:50:00|4372|4371|4380|4378|4380|4379|4372|4371|14891
1740495300000|2025-02-25 14:55:00|4379|4379|4379|4377|4381|4379|4375|4374|24100
1740495600000|2025-02-25 15:00:00|4377|4376|4370|4369|4379|4378|4370|4369|20859
1740495900000|2025-02-25 15:05:00|4371|4370|4369|4368|4372|4371|4366|4365|14720
1740496200000|2025-02-25 15:10:00|4370|4369|4381|4380|4381|4380|4370|4369|15453
1740496500000|2025-02-25 15:15:00|4380|4379|4384|4383|4385|4384|4380|4379|16301
1740496800000|2025-02-25 15:20:00|4385|4384|4385|4384|4388|4387|4380|4378|21728
1740497100000|2025-02-25 15:25:00|4384|4383|4396|4395|4397|4396|4384|4383|32320
1740497400000|2025-02-25 15:30:00|4394|4393|4395|4394|4396|4395|4392|4391|11939
1740497700000|2025-02-25 15:35:00|4394|4393|4395|4393|4395|4394|4392|4391|12328
1740498000000|2025-02-25 15:40:00|4394|4392|4398|4396|4399|4398|4393|4392|11865
1740498300000|2025-02-25 15:45:00|4397|4397|4398|4397|4401|4400|4396|4395|12852
1740498600000|2025-02-25 15:50:00|4397|4396|4400|4399|4400|4399|4394|4393|38032
1740498900000|2025-02-25 15:55:00|4401|4400|4408|4407|4413|4411|4400|4399|68036
1740499200000|2025-02-25 16:00:00|4407|4406|4413|4412|4413|4412|4407|4406|24984
1740499500000|2025-02-25 16:05:00|4412|4411|4418|4417|4418|4417|4410|4409|13173
1740499800000|2025-02-25 16:10:00|4419|4417|4425|4423|4426|4424|4419|4417|4780
1740500100000|2025-02-25 16:15:00|4426|4424|4422|4420|4428|4425|4422|4420|1771
1740500400000|2025-02-25 16:20:00|4421|4419|4425|4423|4425|4423|4418|4416|1556
1740500700000|2025-02-25 16:25:00|4424|4422|4423|4421|4427|4425|4423|4421|3531
1740556800000|2025-02-26 08:00:00|4412|4409|4421|4418|4424|4421|4407|4405|14991
1740557100000|2025-02-26 08:05:00|4424|4419|4428|4426|4428|4426|4415|4412|11178
1740557400000|2025-02-26 08:10:00|4427|4425|4423|4421|4430|4428|4419|4417|13396
1740557700000|2025-02-26 08:15:00|4422|4420|4421|4420|4424|4423|4419|4418|17063
1740558000000|2025-02-26 08:20:00|4418|4416|4414|4413|4421|4420|4412|4410|11034
1740558300000|2025-02-26 08:25:00|4415|4414|4409|4407|4416|4414|4409|4407|7363
1740558600000|2025-02-26 08:30:00|4411|4410|4414|4413|4415|4414|4411|4409|10135
1740558900000|2025-02-26 08:35:00|4415|4415|4418|4417|4420|4419|4415|4415|6520
1740559200000|2025-02-26 08:40:00|4416|4416|4414|4413|4417|4416|4411|4410|19060
1740559500000|2025-02-26 08:45:00|4415|4414|4427|4425|4427|4425|4415|4413|5242
1740559800000|2025-02-26 08:50:00|4428|4426|4428|4427|4433|4431|4427|4426|5700
1740560100000|2025-02-26 08:55:00|4429|4428|4429|4427|4429|4428|4425|4424|5071
1740560400000|2025-02-26 09:00:00|4428|4426|4418|4417|4430|4428|4418|4417|4529
1740560700000|2025-02-26 09:05:00|4419|4416|4414|4413|4419|4417|4413|4411|9025
1740561000000|2025-02-26 09:10:00|4415|4414|4416|4414|4418|4417|4414|4412|5618
1740561300000|2025-02-26 09:15:00|4417|4415|4413|4412|4419|4418|4413|4412|5433
1740561600000|2025-02-26 09:20:00|4411|4410|4403|4402|4412|4410|4403|4402|7851
1740561900000|2025-02-26 09:25:00|4404|4403|4401|4399|4407|4405|4400|4399|18219
1740562200000|2025-02-26 09:30:00|4399|4397|4408|4407|4408|4407|4397|4396|27646
1740562500000|2025-02-26 09:35:00|4409|4408|4409|4408|4410|4408|4405|4403|6630
1740562800000|2025-02-26 09:40:00|4407|4406|4404|4402|4407|4406|4397|4396|12877
1740563100000|2025-02-26 09:45:00|4403|4401|4409|4408|4409|4408|4402|4401|6127
1740563400000|2025-02-26 09:50:00|4410|4409|4412|4410|4414|4413|4409|4408|25172
1740563700000|2025-02-26 09:55:00|4411|4411|4413|4411|4414|4412|4410|4409|4781
1740564000000|2025-02-26 10:00:00|4414|4413|4411|4410|4414|4413|4410|4409|4423
1740564300000|2025-02-26 10:05:00|4412|4411|4412|4410|4414|4413|4410|4409|3859
1740564600000|2025-02-26 10:10:00|4413|4411|4418|4417|4418|4417|4413|4411|2448
1740564900000|2025-02-26 10:15:00|4419|4418|4420|4419|4424|4422|4418|4417|4293
1740565200000|2025-02-26 10:20:00|4418|4417|4418|4417|4420|4419|4417|4416|6150
1740565500000|2025-02-26 10:25:00|4417|4416|4416|4415|4420|4418|4416|4415|8089
1740565800000|2025-02-26 10:30:00|4415|4414|4422|4421|4422|4421|4414|4413|3961
1740566100000|2025-02-26 10:35:00|4423|4422|4427|4426|4427|4426|4423|4422|2224
1740566400000|2025-02-26 10:40:00|4426|4424|4427|4426|4427|4426|4424|4423|4080
1740566700000|2025-02-26 10:45:00|4428|4425|4426|4425|4428|4426|4425|4424|7810
1740567000000|2025-02-26 10:50:00|4427|4426|4426|4425|4428|4427|4426|4425|2417
1740567300000|2025-02-26 10:55:00|4427|4426|4427|4426|4428|4427|4426|4426|2030
1740567600000|2025-02-26 11:00:00|4426|4425|4424|4422|4427|4425|4421|4420|5120
1740567900000|2025-02-26 11:05:00|4423|4423|4423|4422|4425|4424|4423|4422|4574
1740568200000|2025-02-26 11:10:00|4422|4421|4424|4423|4426|4424|4422|4421|2785
1740568500000|2025-02-26 11:15:00|4425|4425|4422|4421|4426|4425|4422|4421|5583
1740568800000|2025-02-26 11:20:00|4421|4420|4422|4421|4425|4424|4421|4420|4489
1740569100000|2025-02-26 11:25:00|4423|4420|4419|4418|4423|4420|4418|4417|4021
1740569400000|2025-02-26 11:30:00|4418|4417|4416|4415|4418|4417|4416|4414|2483
1740569700000|2025-02-26 11:35:00|4415|4414|4417|4415|4418|4417|4415|4414|4680
1740570000000|2025-02-26 11:40:00|4415|4414|4416|4415|4416|4415|4414|4413|3892
1740570300000|2025-02-26 11:45:00|4415|4414|4422|4421|4422|4421|4415|4414|6166
1740570600000|2025-02-26 11:50:00|4421|4420|4420|4419|4423|4422|4420|4419|4850
1740570900000|2025-02-26 11:55:00|4419|4418|4421|4420|4422|4420|4419|4418|5638
1740571200000|2025-02-26 12:00:00|4422|4418|4421|4420|4422|4420|4418|4417|17643
1740571500000|2025-02-26 12:05:00|4420|4419|4418|4417|4420|4419|4416|4415|5074
1740571800000|2025-02-26 12:10:00|4419|4418|4420|4419|4421|4420|4419|4418|6184
1740572100000|2025-02-26 12:15:00|4421|4420|4424|4423|4424|4423|4421|4420|3739
1740572400000|2025-02-26 12:20:00|4423|4422|4422|4421|4426|4424|4422|4421|2083
1740572700000|2025-02-26 12:25:00|4421|4420|4421|4420|4422|4421|4420|4419|3680
1740573000000|2025-02-26 12:30:00|4420|4419|4422|4421|4422|4421|4419|4418|5591
1740573300000|2025-02-26 12:35:00|4423|4422|4422|4420|4424|4423|4421|4420|4139
1740573600000|2025-02-26 12:40:00|4421|4421|4423|4422|4423|4422|4421|4420|3381
1740573900000|2025-02-26 12:45:00|4424|4423|4422|4421|4424|4423|4422|4421|7713
1740574200000|2025-02-26 12:50:00|4423|4422|4420|4419|4423|4422|4419|4417|3651
1740574500000|2025-02-26 12:55:00|4419|4418|4419|4418|4420|4419|4419|4418|6125
1740574800000|2025-02-26 13:00:00|4420|4419|4420|4419|4420|4419|4419|4418|4406
1740575100000|2025-02-26 13:05:00|4419|4418|4419|4418|4420|4418|4419|4418|3439
1740575400000|2025-02-26 13:10:00|4420|4419|4421|4420|4423|4422|4420|4419|4418
1740575700000|2025-02-26 13:15:00|4422|4421|4422|4421|4422|4421|4420|4419|5291
1740576000000|2025-02-26 13:20:00|4423|4422|4424|4422|4424|4422|4422|4420|2821
1740576300000|2025-02-26 13:25:00|4423|4421|4422|4421|4424|4423|4418|4417|19754
1740576600000|2025-02-26 13:30:00|4421|4420|4416|4415|4421|4420|4414|4413|10017
1740576900000|2025-02-26 13:35:00|4418|4416|4419|4418|4419|4418|4416|4415|2225
1740577200000|2025-02-26 13:40:00|4420|4419|4420|4419|4421|4420|4419|4418|4694
1740577500000|2025-02-26 13:45:00|4419|4418|4421|4420|4421|4420|4419|4418|1552
1740577800000|2025-02-26 13:50:00|4420|4419|4420|4419|4421|4419|4419|4418|3713
1740578100000|2025-02-26 13:55:00|4421|4420|4421|4420|4423|4422|4419|4418|5996
1740578400000|2025-02-26 14:00:00|4422|4421|4414|4413|4424|4423|4414|4413|8003
1740578700000|2025-02-26 14:05:00|4415|4414|4416|4415|4419|4418|4415|4414|11524
1740579000000|2025-02-26 14:10:00|4417|4416|4421|4419|4421|4420|4416|4415|2882
1740579300000|2025-02-26 14:15:00|4420|4420|4418|4417|4421|4420|4418|4417|4616
1740579600000|2025-02-26 14:20:00|4417|4416|4418|4417|4419|4418|4417|4416|4853
1740579900000|2025-02-26 14:25:00|4419|4418|4419|4418|4421|4420|4418|4417|5037
1740580200000|2025-02-26 14:30:00|4418|4417|4419|4418|4422|4420|4414|4413|11089
1740580500000|2025-02-26 14:35:00|4418|4417|4414|4413|4420|4419|4412|4410|7889
1740580800000|2025-02-26 14:40:00|4415|4414|4416|4414|4418|4416|4413|4412|8909
1740581100000|2025-02-26 14:45:00|4415|4413|4412|4411|4416|4414|4405|4404|11881
1740581400000|2025-02-26 14:50:00|4411|4410|4411|4410|4412|4411|4408|4407|11734
1740581700000|2025-02-26 14:55:00|4410|4409|4412|4411|4413|4412|4410|4409|7988
1740582000000|2025-02-26 15:00:00|4413|4410|4416|4414|4416|4415|4411|4410|7114
1740582300000|2025-02-26 15:05:00|4415|4413|4418|4417|4420|4419|4414|4413|13475
1740582600000|2025-02-26 15:10:00|4419|4418|4416|4415|4420|4419|4414|4413|16782
1740582900000|2025-02-26 15:15:00|4417|4416|4411|4410|4417|4416|4411|4409|19975
1740583200000|2025-02-26 15:20:00|4412|4409|4413|4412|4414|4413|4410|4408|16901
1740583500000|2025-02-26 15:25:00|4412|4411|4416|4415|4416|4415|4411|4409|15001
1740583800000|2025-02-26 15:30:00|4415|4414|4413|4412|4418|4417|4413|4411|9033
1740584100000|2025-02-26 15:35:00|4412|4411|4415|4414|4418|4417|4412|4411|90960
1740584400000|2025-02-26 15:40:00|4414|4413|4413|4412|4414|4413|4412|4411|17899
1740584700000|2025-02-26 15:45:00|4414|4413|4415|4414|4415|4414|4412|4410|7927
1740585000000|2025-02-26 15:50:00|4414|4413|4413|4412|4414|4413|4413|4412|8201
1740585300000|2025-02-26 15:55:00|4412|4411|4411|4410|4413|4412|4410|4409|10494
1740585600000|2025-02-26 16:00:00|4412|4411|4409|4408|4413|4412|4408|4407|11001
1740585900000|2025-02-26 16:05:00|4408|4407|4410|4409|4410|4409|4405|4404|11022
1740586200000|2025-02-26 16:10:00|4409|4408|4413|4412|4413|4412|4409|4408|25055
1740586500000|2025-02-26 16:15:00|4414|4413|4418|4417|4418|4417|4414|4413|14696
1740586800000|2025-02-26 16:20:00|4419|4418|4423|4422|4423|4422|4419|4418|9703
1740587100000|2025-02-26 16:25:00|4422|4421|4425|4424|4426|4425|4421|4420|17804
1740643200000|2025-02-27 08:00:00|4369|4363|4364|4361|4369|4367|4355|4352|17987
1740643500000|2025-02-27 08:05:00|4366|4362|4370|4368|4374|4372|4365|4362|9584
1740643800000|2025-02-27 08:10:00|4369|4369|4368|4367|4371|4369|4365|4363|11836
1740644100000|2025-02-27 08:15:00|4367|4366|4373|4372|4375|4374|4367|4366|11254
1740644400000|2025-02-27 08:20:00|4374|4373|4369|4368|4377|4376|4368|4367|11125
1740644700000|2025-02-27 08:25:00|4370|4369|4365|4364|4371|4370|4363|4362|10817
1740645000000|2025-02-27 08:30:00|4364|4363|4366|4365|4367|4366|4361|4359|8708
1740645300000|2025-02-27 08:35:00|4367|4366|4355|4354|4369|4367|4353|4352|9035
1740645600000|2025-02-27 08:40:00|4356|4353|4360|4359|4360|4359|4356|4353|7863
1740645900000|2025-02-27 08:45:00|4359|4358|4360|4359|4360|4359|4358|4357|7377
1740646200000|2025-02-27 08:50:00|4361|4360|4361|4360|4363|4362|4357|4356|13785
1740646500000|2025-02-27 08:55:00|4362|4361|4366|4365|4366|4365|4362|4361|9429
1740646800000|2025-02-27 09:00:00|4367|4366|4369|4368|4370|4369|4366|4364|9389
1740647100000|2025-02-27 09:05:00|4370|4369|4376|4375|4377|4376|4369|4368|10602
1740647400000|2025-02-27 09:10:00|4375|4374|4374|4372|4375|4374|4371|4370|10247
1740647700000|2025-02-27 09:15:00|4373|4373|4380|4379|4380|4379|4371|4370|8707
1740648000000|2025-02-27 09:20:00|4381|4380|4393|4392|4393|4392|4381|4380|5984
1740648300000|2025-02-27 09:25:00|4394|4393|4394|4393|4395|4394|4390|4389|13398
1740648600000|2025-02-27 09:30:00|4393|4392|4400|4399|4400|4399|4393|4391|7103
1740648900000|2025-02-27 09:35:00|4401|4400|4401|4400|4404|4403|4401|4400|11044
1740649200000|2025-02-27 09:40:00|4402|4401|4402|4401|4403|4402|4401|4400|4250
1740649500000|2025-02-27 09:45:00|4401|4399|4402|4401|4402|4401|4399|4398|6775
1740649800000|2025-02-27 09:50:00|4401|4400|4398|4397|4401|4400|4396|4394|5407
1740650100000|2025-02-27 09:55:00|4397|4396|4396|4395|4397|4396|4395|4393|5621
1740650400000|2025-02-27 10:00:00|4397|4394|4392|4391|4397|4396|4392|4391|5451
1740650700000|2025-02-27 10:05:00|4393|4392|4402|4401|4402|4401|4393|4392|6215
1740651000000|2025-02-27 10:10:00|4403|4402|4400|4399|4405|4403|4397|4396|6399
1740651300000|2025-02-27 10:15:00|4401|4400|4405|4404|4405|4404|4401|4400|5147
1740651600000|2025-02-27 10:20:00|4404|4403|4406|4405|4407|4406|4404|4403|5729
1740651900000|2025-02-27 10:25:00|4405|4404|4403|4402|4406|4405|4403|4402|8329
1740652200000|2025-02-27 10:30:00|4402|4401|4402|4401|4402|4401|4400|4399|4576
1740652500000|2025-02-27 10:35:00|4403|4402|4404|4403|4404|4403|4403|4402|6152
1740652800000|2025-02-27 10:40:00|4405|4404|4400|4399|4405|4404|4400|4399|5430
1740653100000|2025-02-27 10:45:00|4401|4400|4401|4400|4402|4401|4400|4399|5294
1740653400000|2025-02-27 10:50:00|4400|4399|4401|4400|4401|4400|4400|4399|3963
1740653700000|2025-02-27 10:55:00|4400|4399|4405|4404|4405|4404|4400|4399|6151
1740654000000|2025-02-27 11:00:00|4406|4405|4404|4403|4408|4407|4404|4403|6257
1740654300000|2025-02-27 11:05:00|4403|4402|4402|4401|4404|4403|4402|4401|7131
1740654600000|2025-02-27 11:10:00|4403|4402|4401|4400|4403|4402|4401|4400|5114
1740654900000|2025-02-27 11:15:00|4402|4401|4408|4407|4409|4408|4402|4401|5228
1740655200000|2025-02-27 11:20:00|4409|4408|4407|4406|4409|4408|4405|4404|8641
1740655500000|2025-02-27 11:25:00|4406|4405|4404|4403|4407|4405|4404|4403|3898
1740655800000|2025-02-27 11:30:00|4407|4406|4406|4404|4407|4406|4405|4404|6168
1740656100000|2025-02-27 11:35:00|4407|4405|4405|4404|4408|4407|4404|4403|6549
1740656400000|2025-02-27 11:40:00|4406|4405|4403|4402|4406|4405|4402|4400|9299
1740656700000|2025-02-27 11:45:00|4404|4403|4401|4400|4404|4403|4401|4400|7343
1740657000000|2025-02-27 11:50:00|4400|4399|4399|4398|4400|4399|4398|4397|6851
1740657300000|2025-02-27 11:55:00|4398|4397|4403|4402|4403|4402|4397|4396|13528
1740657600000|2025-02-27 12:00:00|4404|4401|4403|4402|4407|4406|4403|4401|7462
1740657900000|2025-02-27 12:05:00|4402|4401|4406|4405|4407|4406|4402|4401|8125
1740658200000|2025-02-27 12:10:00|4405|4404|4404|4403|4406|4405|4404|4403|14820
1740658500000|2025-02-27 12:15:00|4403|4402|4402|4401|4403|4402|4401|4400|3250
1740658800000|2025-02-27 12:20:00|4401|4400|4404|4403|4405|4404|4401|4400|11425
1740659100000|2025-02-27 12:25:00|4405|4404|4403|4402|4405|4404|4403|4402|4006
1740659400000|2025-02-27 12:30:00|4404|4403|4403|4402|4404|4403|4403|4402|8611
1740659700000|2025-02-27 12:35:00|4402|4401|4403|4402|4403|4402|4402|4401|9020
1740660000000|2025-02-27 12:40:00|4404|4403|4404|4403|4404|4403|4402|4401|9085
1740660300000|2025-02-27 12:45:00|4405|4404|4405|4404|4405|4404|4404|4403|4386
1740660600000|2025-02-27 12:50:00|4404|4403|4407|4406|4407|4406|4404|4403|4695
1740660900000|2025-02-27 12:55:00|4408|4407|4410|4409|4410|4409|4408|4407|3302
1740661200000|2025-02-27 13:00:00|4409|4408|4409|4408|4411|4410|4409|4408|11861
1740661500000|2025-02-27 13:05:00|4410|4409|4411|4410|4412|4411|4410|4409|6626
1740661800000|2025-02-27 13:10:00|4412|4411|4412|4411|4413|4412|4411|4410|8391
1740662100000|2025-02-27 13:15:00|4411|4410|4411|4410|4411|4410|4410|4409|6260
1740662400000|2025-02-27 13:20:00|4410|4409|4410|4409|4412|4411|4409|4408|6766
1740662700000|2025-02-27 13:25:00|4409|4408|4409|4408|4410|4409|4409|4408|10806
1740663000000|2025-02-27 13:30:00|4410|4409|4410|4409|4412|4411|4409|4409|7822
1740663300000|2025-02-27 13:35:00|4409|4408|4410|4409|4410|4409|4409|4408|5143
1740663600000|2025-02-27 13:40:00|4409|4408|4411|4410|4412|4411|4409|4408|3687
1740663900000|2025-02-27 13:45:00|4412|4411|4409|4408|4412|4411|4409|4408|15899
1740664200000|2025-02-27 13:50:00|4410|4409|4416|4415|4416|4415|4409|4408|12432
1740664500000|2025-02-27 13:55:00|4417|4416|4412|4411|4417|4416|4409|4408|11106
1740664800000|2025-02-27 14:00:00|4410|4409|4413|4412|4413|4412|4410|4409|6721
1740665100000|2025-02-27 14:05:00|4414|4413|4413|4412|4415|4414|4413|4412|6217
1740665400000|2025-02-27 14:10:00|4412|4411|4416|4415|4419|4418|4412|4411|10529
1740665700000|2025-02-27 14:15:00|4417|4416|4419|4418|4420|4419|4417|4416|11935
1740666000000|2025-02-27 14:20:00|4418|4417|4420|4419|4421|4420|4417|4416|6857
1740666300000|2025-02-27 14:25:00|4421|4418|4421|4420|4422|4421|4421|4418|6113
1740666600000|2025-02-27 14:30:00|4420|4419|4419|4418|4421|4420|4416|4415|27909
1740666900000|2025-02-27 14:35:00|4418|4417|4419|4418|4419|4418|4416|4415|15189
1740667200000|2025-02-27 14:40:00|4420|4419|4430|4429|4433|4432|4420|4419|20244
1740667500000|2025-02-27 14:45:00|4429|4428|4426|4425|4431|4430|4422|4421|17486
1740667800000|2025-02-27 14:50:00|4427|4426|4423|4422|4428|4427|4420|4419|16108
1740668100000|2025-02-27 14:55:00|4422|4421|4421|4420|4428|4426|4420|4419|12231
1740668400000|2025-02-27 15:00:00|4422|4419|4418|4416|4424|4423|4418|4416|11551
1740668700000|2025-02-27 15:05:00|4419|4418|4423|4422|4426|4425|4419|4418|18192
1740669000000|2025-02-27 15:10:00|4422|4421|4423|4422|4424|4423|4417|4416|19801
1740669300000|2025-02-27 15:15:00|4424|4421|4424|4423|4425|4424|4421|4420|12267
1740669600000|2025-02-27 15:20:00|4425|4424|4428|4427|4430|4429|4425|4424|12618
1740669900000|2025-02-27 15:25:00|4427|4426|4433|4432|4433|4432|4426|4425|15924
1740670200000|2025-02-27 15:30:00|4434|4433|4438|4437|4440|4439|4434|4433|17880
1740670500000|2025-02-27 15:35:00|4437|4436|4439|4437|4439|4438|4435|4434|20998
1740670800000|2025-02-27 15:40:00|4438|4438|4433|4432|4439|4438|4430|4429|18971
1740671100000|2025-02-27 15:45:00|4432|4431|4438|4437|4438|4437|4432|4431|11909
1740671400000|2025-02-27 15:50:00|4437|4436|4438|4437|4440|4439|4436|4435|13574
1740671700000|2025-02-27 15:55:00|4437|4436|4439|4438|4439|4438|4436|4435|10877
1740672000000|2025-02-27 16:00:00|4440|4439|4440|4439|4442|4441|4439|4438|17960
1740672300000|2025-02-27 16:05:00|4439|4438|4441|4440|4443|4442|4437|4436|20483
1740672600000|2025-02-27 16:10:00|4442|4441|4438|4437|4442|4441|4438|4437|12799
1740672900000|2025-02-27 16:15:00|4440|4439|4441|4440|4441|4440|4439|4438|57169
1740673200000|2025-02-27 16:20:00|4440|4439|4446|4445|4446|4445|4440|4439|36665
1740673500000|2025-02-27 16:25:00|4445|4444|4441|4440|4446|4445|4438|4437|26956
1740729600000|2025-02-28 08:00:00|4440|4439|4449|4447|4456|4455|4436|4433|94041
1740729900000|2025-02-28 08:05:00|4448|4446|4451|4449|4451|4449|4439|4436|10939
1740730200000|2025-02-28 08:10:00|4450|4450|4449|4448|4451|4450|4445|4444|22812
1740730500000|2025-02-28 08:15:00|4450|4449|4455|4454|4456|4455|4449|4448|9398
1740730800000|2025-02-28 08:20:00|4456|4455|4446|4445|4456|4455|4446|4445|9375
1740731100000|2025-02-28 08:25:00|4444|4443|4445|4444|4447|4445|4443|4442|10828
1740731400000|2025-02-28 08:30:00|4444|4443|4449|4447|4450|4448|4442|4441|10821
1740731700000|2025-02-28 08:35:00|4450|4448|4451|4450|4451|4450|4447|4446|12942
1740732000000|2025-02-28 08:40:00|4452|4451|4447|4446|4453|4452|4447|4446|23568
1740732300000|2025-02-28 08:45:00|4446|4445|4446|4445|4447|4446|4442|4441|7706
1740732600000|2025-02-28 08:50:00|4445|4444|4443|4441|4445|4444|4440|4439|8509
1740732900000|2025-02-28 08:55:00|4442|4440|4445|4443|4445|4444|4440|4439|8501
1740733200000|2025-02-28 09:00:00|4447|4444|4452|4450|4452|4451|4446|4444|9336
1740733500000|2025-02-28 09:05:00|4451|4451|4446|4444|4454|4453|4444|4443|6505
1740733800000|2025-02-28 09:10:00|4445|4443|4451|4450|4452|4450|4444|4443|8014
1740734100000|2025-02-28 09:15:00|4450|4449|4451|4450|4453|4452|4449|4447|8238
1740734400000|2025-02-28 09:20:00|4450|4449|4452|4451|4455|4454|4450|4449|6506
1740734700000|2025-02-28 09:25:00|4451|4450|4452|4451|4453|4452|4449|4448|12003
1740735000000|2025-02-28 09:30:00|4453|4452|4457|4456|4457|4456|4452|4451|13948
1740735300000|2025-02-28 09:35:00|4456|4455|4461|4460|4461|4460|4456|4455|6701
1740735600000|2025-02-28 09:40:00|4460|4459|4462|4461|4463|4462|4459|4457|11072
1740735900000|2025-02-28 09:45:00|4463|4462|4466|4465|4466|4465|4462|4461|8704
1740736200000|2025-02-28 09:50:00|4467|4464|4467|4466|4470|4469|4464|4462|30037
1740736500000|2025-02-28 09:55:00|4466|4465|4472|4471|4472|4471|4464|4463|14401
1740736800000|2025-02-28 10:00:00|4473|4472|4473|4472|4476|4474|4472|4471|11175
1740737100000|2025-02-28 10:05:00|4474|4473|4476|4475|4483|4481|4473|4471|16373
1740737400000|2025-02-28 10:10:00|4477|4476|4477|4476|4477|4476|4473|4472|10159
1740737700000|2025-02-28 10:15:00|4478|4477|4475|4474|4480|4479|4475|4474|7776
1740738000000|2025-02-28 10:20:00|4473|4472|4474|4473|4474|4473|4472|4471|8793
1740738300000|2025-02-28 10:25:00|4473|4472|4474|4473|4474|4473|4471|4470|14589
1740738600000|2025-02-28 10:30:00|4475|4474|4471|4470|4475|4474|4471|4470|12714
1740738900000|2025-02-28 10:35:00|4469|4468|4464|4463|4469|4468|4460|4459|6136
1740739200000|2025-02-28 10:40:00|4463|4462|4465|4464|4467|4466|4463|4462|10891
1740739500000|2025-02-28 10:45:00|4466|4465|4469|4468|4469|4468|4466|4465|28722
1740739800000|2025-02-28 10:50:00|4470|4469|4471|4470|4472|4470|4469|4469|7073
1740740100000|2025-02-28 10:55:00|4472|4471|4467|4466|4472|4471|4467|4466|22517
1740740400000|2025-02-28 11:00:00|4466|4465|4468|4467|4468|4467|4465|4464|2202
1740740700000|2025-02-28 11:05:00|4467|4466|4470|4469|4471|4470|4466|4465|4385
1740741000000|2025-02-28 11:10:00|4471|4470|4469|4468|4471|4470|4469|4468|28633
1740741300000|2025-02-28 11:15:00|4468|4467|4468|4466|4470|4469|4468|4466|8439
1740741600000|2025-02-28 11:20:00|4469|4467|4471|4470|4471|4470|4469|4467|13288
1740741900000|2025-02-28 11:25:00|4472|4471|4473|4472|4474|4473|4471|4470|9199
1740742200000|2025-02-28 11:30:00|4474|4473|4470|4469|4474|4473|4469|4468|10514
1740742500000|2025-02-28 11:35:00|4469|4468|4464|4462|4469|4468|4464|4462|9216
1740742800000|2025-02-28 11:40:00|4465|4463|4462|4461|4465|4464|4462|4460|9466
1740743100000|2025-02-28 11:45:00|4461|4460|4458|4457|4461|4460|4458|4457|6451
1740743400000|2025-02-28 11:50:00|4459|4458|4459|4458|4459|4458|4459|4457|3264
1740743700000|2025-02-28 11:55:00|4460|4459|4459|4458|4461|4460|4458|4457|8713
1740744000000|2025-02-28 12:00:00|4460|4459|4457|4456|4462|4461|4456|4455|14055
1740744300000|2025-02-28 12:05:00|4458|4457|4459|4458|4459|4458|4455|4454|26540
1740744600000|2025-02-28 12:10:00|4460|4459|4462|4461|4463|4462|4458|4457|3726
1740744900000|2025-02-28 12:15:00|4463|4462|4460|4459|4463|4462|4459|4458|7343
1740745200000|2025-02-28 12:20:00|4459|4458|4460|4459|4462|4460|4459|4458|4927
1740745500000|2025-02-28 12:25:00|4461|4460|4461|4460|4462|4461|4460|4459|3928
1740745800000|2025-02-28 12:30:00|4462|4461|4465|4464|4465|4464|4461|4461|3156
1740746100000|2025-02-28 12:35:00|4466|4465|4466|4465|4466|4465|4465|4464|6443
1740746400000|2025-02-28 12:40:00|4467|4466|4465|4463|4467|4466|4463|4462|4873
1740746700000|2025-02-28 12:45:00|4464|4464|4464|4463|4467|4465|4463|4462|12319
1740747000000|2025-02-28 12:50:00|4463|4462|4471|4470|4472|4471|4463|4462|6397
1740747300000|2025-02-28 12:55:00|4473|4472|4474|4472|4474|4473|4471|4470|3369
1740747600000|2025-02-28 13:00:00|4473|4473|4477|4476|4477|4476|4473|4472|11851
1740747900000|2025-02-28 13:05:00|4478|4477|4477|4476|4478|4477|4476|4474|6404
1740748200000|2025-02-28 13:10:00|4476|4475|4476|4474|4477|4476|4474|4473|6657
1740748500000|2025-02-28 13:15:00|4475|4475|4472|4471|4475|4475|4470|4469|5889
1740748800000|2025-02-28 13:20:00|4471|4470|4470|4469|4472|4471|4470|4469|7477
1740749100000|2025-02-28 13:25:00|4471|4470|4469|4467|4472|4471|4467|4466|12221
1740749400000|2025-02-28 13:30:00|4470|4468|4471|4470|4472|4471|4470|4468|9490
1740749700000|2025-02-28 13:35:00|4472|4471|4474|4473|4477|4476|4472|4471|8967
1740750000000|2025-02-28 13:40:00|4475|4474|4475|4474|4476|4475|4474|4473|16920
1740750300000|2025-02-28 13:45:00|4476|4475|4477|4476|4478|4477|4475|4474|7658
1740750600000|2025-02-28 13:50:00|4476|4475|4483|4482|4483|4482|4476|4475|16292
1740750900000|2025-02-28 13:55:00|4484|4483|4478|4477|4484|4483|4478|4477|11979
1740751200000|2025-02-28 14:00:00|4479|4478|4480|4478|4480|4479|4476|4475|12494
1740751500000|2025-02-28 14:05:00|4479|4479|4482|4481|4482|4481|4479|4478|4387
1740751800000|2025-02-28 14:10:00|4481|4480|4484|4483|4484|4483|4481|4480|2207
1740752100000|2025-02-28 14:15:00|4485|4484|4484|4483|4487|4486|4484|4483|6150
1740752400000|2025-02-28 14:20:00|4486|4485|4487|4486|4488|4487|4486|4485|61346
1740752700000|2025-02-28 14:25:00|4486|4485|4496|4494|4496|4494|4485|4484|16533
1740753000000|2025-02-28 14:30:00|4495|4495|4495|4494|4504|4503|4494|4493|39643
1740753300000|2025-02-28 14:35:00|4497|4495|4504|4503|4504|4503|4496|4495|18427
1740753600000|2025-02-28 14:40:00|4505|4504|4500|4498|4505|4504|4500|4498|25132
1740753900000|2025-02-28 14:45:00|4499|4497|4497|4496|4499|4498|4495|4494|10960
1740754200000|2025-02-28 14:50:00|4496|4495|4502|4500|4503|4502|4496|4495|13549
1740754500000|2025-02-28 14:55:00|4501|4501|4505|4504|4505|4504|4499|4498|11533
1740754800000|2025-02-28 15:00:00|4506|4505|4502|4501|4507|4506|4500|4499|13346
1740755100000|2025-02-28 15:05:00|4503|4502|4496|4495|4503|4502|4495|4494|21787
1740755400000|2025-02-28 15:10:00|4495|4494|4493|4491|4497|4496|4493|4491|16735
1740755700000|2025-02-28 15:15:00|4492|4494|4497|4495|4498|4497|4490|4489|23359
1740756000000|2025-02-28 15:20:00|4496|4496|4496|4495|4498|4497|4495|4494|6439
1740756300000|2025-02-28 15:25:00|4495|4494|4492|4491|4495|4494|4491|4490|10230
1740756600000|2025-02-28 15:30:00|4491|4490|4492|4491|4492|4491|4487|4486|14872
1740756900000|2025-02-28 15:35:00|4491|4490|4495|4494|4495|4494|4490|4489|12444
1740757200000|2025-02-28 15:40:00|4494|4493|4491|4490|4494|4493|4487|4486|29802
1740757500000|2025-02-28 15:45:00|4490|4489|4491|4490|4492|4491|4490|4489|5530
1740757800000|2025-02-28 15:50:00|4492|4491|4495|4494|4495|4494|4492|4491|15219
1740758100000|2025-02-28 15:55:00|4496|4495|4494|4493|4497|4496|4493|4492|22170
1740758400000|2025-02-28 16:00:00|4495|4494|4495|4494|4495|4494|4492|4491|18724
1740758700000|2025-02-28 16:05:00|4494|4493|4494|4493|4496|4495|4493|4492|15474
1740759000000|2025-02-28 16:10:00|4493|4492|4494|4493|4495|4494|4493|4492|26330
1740759300000|2025-02-28 16:15:00|4495|4494|4493|4492|4498|4497|4492|4491|24218
1740759600000|2025-02-28 16:20:00|4494|4493|4497|4496|4499|4498|4494|4493|14178
1740759900000|2025-02-28 16:25:00|4496|4495|4495|4493|4496|4495|4492|4491|30949
1740988800000|2025-03-03 08:00:00|4491|4487|4476|4474|4491|4488|4475|4473|15311
1740989100000|2025-03-03 08:05:00|4477|4475|4480|4478|4483|4481|4476|4474|9611
1740989400000|2025-03-03 08:10:00|4479|4477|4481|4480|4484|4483|4478|4477|8195
1740989700000|2025-03-03 08:15:00|4482|4479|4481|4479|4483|4481|4478|4477|8942
1740990000000|2025-03-03 08:20:00|4480|4480|4484|4482|4484|4482|4480|4479|8663
1740990300000|2025-03-03 08:25:00|4483|4481|4478|4476|4485|4483|4476|4475|15402
1740990600000|2025-03-03 08:30:00|4476|4474|4477|4475|4481|4480|4475|4473|11896
1740990900000|2025-03-03 08:35:00|4476|4474|4480|4479|4482|4481|4475|4473|9134
1740991200000|2025-03-03 08:40:00|4481|4480|4483|4482|4487|4486|4481|4480|11407
1740991500000|2025-03-03 08:45:00|4484|4483|4479|4478|4484|4483|4478|4477|16743
1740991800000|2025-03-03 08:50:00|4480|4479|4483|4482|4484|4482|4480|4479|6386
1740992100000|2025-03-03 08:55:00|4484|4483|4490|4488|4490|4488|4484|4483|8825
1740992400000|2025-03-03 09:00:00|4489|4489|4489|4487|4490|4489|4489|4487|11616
1740992700000|2025-03-03 09:05:00|4488|4488|4491|4490|4492|4491|4488|4487|12094
1740993000000|2025-03-03 09:10:00|4492|4491|4490|4488|4492|4491|4488|4487|6970
1740993300000|2025-03-03 09:15:00|4489|4489|4492|4491|4494|4492|4489|4488|10799
1740993600000|2025-03-03 09:20:00|4493|4492|4489|4487|4493|4492|4487|4486|8715
1740993900000|2025-03-03 09:25:00|4488|4488|4485|4484|4488|4488|4485|4484|2020
1740994200000|2025-03-03 09:30:00|4486|4485|4486|4485|4489|4488|4486|4485|9960
1740994500000|2025-03-03 09:35:00|4485|4484|4488|4487|4488|4487|4485|4484|7367
1740994800000|2025-03-03 09:40:00|4487|4486|4489|4488|4489|4488|4486|4485|10083
1740995100000|2025-03-03 09:45:00|4490|4489|4492|4491|4492|4491|4490|4489|2219
1740995400000|2025-03-03 09:50:00|4493|4492|4494|4493|4495|4494|4493|4491|9995
1740995700000|2025-03-03 09:55:00|4495|4494|4494|4493|4495|4494|4493|4492|4397
1740996000000|2025-03-03 10:00:00|4493|4492|4497|4496|4498|4497|4493|4492|5977
1740996300000|2025-03-03 10:05:00|4496|4495|4493|4492|4496|4495|4493|4492|63304
1740996600000|2025-03-03 10:10:00|4492|4491|4491|4490|4493|4492|4488|4486|9555
1740996900000|2025-03-03 10:15:00|4492|4489|4489|4487|4492|4490|4489|4487|5702
1740997200000|2025-03-03 10:20:00|4490|4488|4492|4490|4492|4491|4490|4488|3698
1740997500000|2025-03-03 10:25:00|4491|4489|4491|4490|4492|4491|4490|4489|2360
1740997800000|2025-03-03 10:30:00|4492|4491|4493|4492|4494|4493|4491|4490|3273
1740998100000|2025-03-03 10:35:00|4492|4491|4490|4489|4493|4492|4490|4489|4415
1740998400000|2025-03-03 10:40:00|4492|4491|4496|4495|4496|4495|4492|4491|4519
1740998700000|2025-03-03 10:45:00|4495|4494|4496|4495|4496|4495|4495|4494|2976
1740999000000|2025-03-03 10:50:00|4495|4494|4498|4497|4498|4497|4495|4494|3414
1740999300000|2025-03-03 10:55:00|4499|4498|4501|4500|4501|4500|4499|4498|8735
1740999600000|2025-03-03 11:00:00|4502|4501|4501|4500|4504|4503|4501|4500|5846
1740999900000|2025-03-03 11:05:00|4498|4497|4502|4501|4502|4501|4497|4496|11389
1741000200000|2025-03-03 11:10:00|4501|4500|4502|4500|4502|4501|4500|4499|2645
1741000500000|2025-03-03 11:15:00|4501|4499|4502|4501|4502|4501|4499|4498|7851
1741000800000|2025-03-03 11:20:00|4504|4502|4501|4500|4504|4502|4501|4500|7931
1741001100000|2025-03-03 11:25:00|4502|4501|4502|4501|4503|4502|4501|4500|3621
1741001400000|2025-03-03 11:30:00|4501|4500|4500|4499|4501|4500|4499|4498|3137
1741001700000|2025-03-03 11:35:00|4501|4500|4502|4501|4504|4503|4500|4500|6345
1741002000000|2025-03-03 11:40:00|4503|4502|4504|4503|4504|4503|4502|4501|2701
1741002300000|2025-03-03 11:45:00|4503|4502|4503|4502|4504|4503|4503|4502|3652
1741002600000|2025-03-03 11:50:00|4502|4501|4503|4502|4503|4502|4502|4500|4112
1741002900000|2025-03-03 11:55:00|4504|4503|4504|4503|4506|4504|4504|4503|5706
1741003200000|2025-03-03 12:00:00|4503|4502|4502|4501|4503|4502|4501|4500|9065
1741003500000|2025-03-03 12:05:00|4501|4500|4503|4501|4503|4502|4501|4500|6864
1741003800000|2025-03-03 12:10:00|4502|4502|4504|4503|4504|4503|4501|4500|34284
1741004100000|2025-03-03 12:15:00|4505|4504|4503|4501|4505|4504|4502|4501|3059
1741004400000|2025-03-03 12:20:00|4504|4502|4506|4504|4506|4505|4504|4502|5116
1741004700000|2025-03-03 12:25:00|4507|4505|4504|4503|4508|4507|4504|4503|5705
1741005000000|2025-03-03 12:30:00|4505|4504|4505|4504|4506|4505|4503|4502|3737
1741005300000|2025-03-03 12:35:00|4506|4505|4508|4507|4508|4507|4505|4504|5344
1741005600000|2025-03-03 12:40:00|4509|4508|4509|4508|4510|4509|4508|4507|2044
1741005900000|2025-03-03 12:45:00|4508|4507|4511|4510|4511|4510|4508|4507|25760
1741006200000|2025-03-03 12:50:00|4510|4509|4511|4510|4512|4511|4510|4509|2279
1741006500000|2025-03-03 12:55:00|4510|4509|4512|4511|4513|4511|4510|4509|15192
1741006800000|2025-03-03 13:00:00|4513|4512|4516|4515|4517|4516|4513|4512|7224
1741007100000|2025-03-03 13:05:00|4515|4514|4513|4512|4516|4515|4511|4510|100251
1741007400000|2025-03-03 13:10:00|4512|4511|4505|4504|4512|4511|4505|4504|6832
1741007700000|2025-03-03 13:15:00|4504|4503|4505|4504|4505|4504|4504|4503|3106
1741008000000|2025-03-03 13:20:00|4504|4503|4506|4505|4507|4506|4504|4503|6066
1741008300000|2025-03-03 13:25:00|4505|4504|4509|4508|4509|4508|4505|4504|48777
1741008600000|2025-03-03 13:30:00|4510|4509|4511|4510|4515|4514|4510|4508|6166
1741008900000|2025-03-03 13:35:00|4510|4509|4512|4511|4512|4511|4510|4509|5854
1741009200000|2025-03-03 13:40:00|4513|4512|4514|4513|4514|4513|4513|4512|3262
1741009500000|2025-03-03 13:45:00|4513|4512|4513|4512|4514|4513|4511|4510|3436
1741009800000|2025-03-03 13:50:00|4514|4513|4513|4512|4516|4515|4513|4512|4190
1741010100000|2025-03-03 13:55:00|4512|4511|4515|4514|4516|4515|4512|4511|3910
1741010400000|2025-03-03 14:00:00|4516|4515|4519|4518|4519|4518|4514|4512|9140
1741010700000|2025-03-03 14:05:00|4518|4517|4519|4518|4519|4518|4516|4515|9064
1741011000000|2025-03-03 14:10:00|4518|4517|4520|4518|4524|4523|4518|4517|8427
1741011300000|2025-03-03 14:15:00|4521|4519|4521|4520|4522|4521|4521|4519|4276
1741011600000|2025-03-03 14:20:00|4522|4521|4518|4517|4522|4521|4518|4517|5120
1741011900000|2025-03-03 14:25:00|4517|4516|4515|4514|4520|4519|4515|4514|198409
1741012200000|2025-03-03 14:30:00|4516|4515|4523|4522|4523|4522|4512|4511|22742
1741012500000|2025-03-03 14:35:00|4522|4521|4526|4524|4532|4530|4521|4520|37847
1741012800000|2025-03-03 14:40:00|4527|4526|4526|4525|4528|4526|4526|4525|29565
1741013100000|2025-03-03 14:45:00|4525|4524|4533|4531|4533|4532|4523|4521|14202
1741013400000|2025-03-03 14:50:00|4534|4532|4536|4535|4537|4536|4533|4532|8082
1741013700000|2025-03-03 14:55:00|4537|4534|4540|4539|4540|4539|4534|4532|18186
1741014000000|2025-03-03 15:00:00|4541|4538|4540|4539|4542|4540|4537|4535|10458
1741014300000|2025-03-03 15:05:00|4539|4538|4543|4541|4544|4543|4539|4538|8107
1741014600000|2025-03-03 15:10:00|4544|4542|4539|4538|4545|4544|4539|4538|10988
1741014900000|2025-03-03 15:15:00|4540|4539|4546|4545|4546|4545|4539|4538|7928
1741015200000|2025-03-03 15:20:00|4545|4544|4541|4540|4545|4544|4540|4538|8009
1741015500000|2025-03-03 15:25:00|4540|4539|4540|4539|4542|4541|4539|4538|8044
1741015800000|2025-03-03 15:30:00|4539|4538|4538|4537|4539|4538|4534|4533|12972
1741016100000|2025-03-03 15:35:00|4537|4536|4539|4538|4539|4538|4536|4535|8568
1741016400000|2025-03-03 15:40:00|4538|4537|4536|4535|4538|4537|4534|4533|12663
1741016700000|2025-03-03 15:45:00|4535|4534|4536|4535|4536|4535|4532|4531|10959
1741017000000|2025-03-03 15:50:00|4535|4534|4537|4536|4538|4537|4535|4534|18965
1741017300000|2025-03-03 15:55:00|4538|4537|4539|4538|4540|4539|4538|4537|9371
1741017600000|2025-03-03 16:00:00|4538|4537|4535|4534|4538|4537|4535|4534|15024
1741017900000|2025-03-03 16:05:00|4536|4535|4535|4534|4537|4536|4535|4534|12117
1741018200000|2025-03-03 16:10:00|4534|4533|4532|4531|4534|4533|4529|4528|10460
1741018500000|2025-03-03 16:15:00|4533|4532|4537|4536|4537|4536|4533|4532|13924
1741018800000|2025-03-03 16:20:00|4536|4535|4536|4535|4537|4536|4535|4534|13999
1741019100000|2025-03-03 16:25:00|4535|4534|4533|4532|4536|4535|4533|4532|25608
1741075200000|2025-03-04 08:00:00|4573|4568|4553|4551|4573|4570|4544|4542|12635
1741075500000|2025-03-04 08:05:00|4554|4552|4569|4568|4571|4569|4554|4551|8735
1741075800000|2025-03-04 08:10:00|4568|4567|4579|4577|4582|4581|4568|4567|9953
1741076100000|2025-03-04 08:15:00|4582|4580|4578|4577|4585|4583|4578|4577|11703
1741076400000|2025-03-04 08:20:00|4579|4578|4579|4578|4582|4580|4578|4577|7059
1741076700000|2025-03-04 08:25:00|4581|4580|4589|4588|4590|4589|4580|4579|6189
1741077000000|2025-03-04 08:30:00|4591|4589|4590|4589|4593|4592|4587|4586|9511
1741077300000|2025-03-04 08:35:00|4589|4588|4582|4581|4589|4588|4581|4580|14545
1741077600000|2025-03-04 08:40:00|4583|4582|4575|4574|4585|4584|4575|4574|17163
1741077900000|2025-03-04 08:45:00|4574|4573|4584|4583|4585|4584|4570|4568|17043
1741078200000|2025-03-04 08:50:00|4585|4584|4588|4587|4588|4587|4582|4581|6190
1741078500000|2025-03-04 08:55:00|4589|4588|4585|4584|4590|4588|4579|4578|9598
1741078800000|2025-03-04 09:00:00|4584|4583|4588|4586|4588|4587|4583|4582|13596
1741079100000|2025-03-04 09:05:00|4587|4585|4591|4589|4591|4590|4585|4584|24765
1741079400000|2025-03-04 09:10:00|4592|4590|4592|4590|4595|4593|4591|4590|10509
1741079700000|2025-03-04 09:15:00|4593|4591|4591|4590|4594|4593|4591|4590|7407
1741080000000|2025-03-04 09:20:00|4593|4589|4592|4591|4594|4593|4591|4589|13008
1741080300000|2025-03-04 09:25:00|4591|4590|4596|4595|4596|4595|4591|4590|10464
1741080600000|2025-03-04 09:30:00|4597|4596|4595|4594|4597|4596|4593|4592|7186
1741080900000|2025-03-04 09:35:00|4594|4593|4597|4596|4599|4598|4593|4592|13090
1741081200000|2025-03-04 09:40:00|4596|4595|4604|4602|4604|4603|4594|4593|11801
1741081500000|2025-03-04 09:45:00|4603|4603|4604|4603|4604|4603|4600|4599|3950
1741081800000|2025-03-04 09:50:00|4605|4605|4603|4601|4607|4606|4600|4599|4955
1741082100000|2025-03-04 09:55:00|4602|4602|4602|4601|4603|4602|4601|4599|2783
1741082400000|2025-03-04 10:00:00|4601|4600|4600|4599|4605|4604|4600|4599|4677
1741082700000|2025-03-04 10:05:00|4599|4598|4598|4597|4600|4599|4598|4597|4156
1741083000000|2025-03-04 10:10:00|4596|4595|4597|4596|4598|4597|4593|4592|9369
1741083300000|2025-03-04 10:15:00|4598|4597|4599|4598|4602|4601|4597|4596|5501
1741083600000|2025-03-04 10:20:00|4602|4601|4606|4605|4612|4611|4602|4601|10570
1741083900000|2025-03-04 10:25:00|4607|4606|4610|4609|4612|4611|4606|4605|6133
1741084200000|2025-03-04 10:30:00|4611|4610|4618|4617|4619|4617|4611|4610|22256
1741084500000|2025-03-04 10:35:00|4617|4616|4620|4619|4623|4622|4617|4616|14742
1741084800000|2025-03-04 10:40:00|4619|4618|4608|4606|4619|4618|4608|4606|10127
1741085100000|2025-03-04 10:45:00|4609|4607|4604|4603|4609|4608|4602|4601|5648
1741085400000|2025-03-04 10:50:00|4603|4602|4599|4597|4605|4604|4599|4597|6844
1741085700000|2025-03-04 10:55:00|4598|4596|4601|4599|4601|4600|4597|4595|3198
1741086000000|2025-03-04 11:00:00|4600|4598|4602|4601|4603|4602|4597|4595|13082
1741086300000|2025-03-04 11:05:00|4603|4602|4601|4599|4603|4602|4599|4598|3482
1741086600000|2025-03-04 11:10:00|4602|4600|4605|4604|4608|4607|4602|4600|4553
1741086900000|2025-03-04 11:15:00|4606|4605|4608|4607|4608|4607|4605|4604|4114
1741087200000|2025-03-04 11:20:00|4607|4606|4606|4605|4610|4609|4605|4604|6997
1741087500000|2025-03-04 11:25:00|4605|4604|4614|4612|4614|4612|4605|4604|7915
1741087800000|2025-03-04 11:30:00|4613|4613|4611|4610|4614|4613|4610|4609|7551
1741088100000|2025-03-04 11:35:00|4610|4609|4609|4608|4610|4609|4608|4607|10508
1741088400000|2025-03-04 11:40:00|4606|4604|4603|4602|4606|4604|4603|4602|8572
1741088700000|2025-03-04 11:45:00|4605|4604|4606|4605|4607|4606|4603|4602|9761
1741089000000|2025-03-04 11:50:00|4607|4606|4609|4608|4610|4609|4606|4605|3578
1741089300000|2025-03-04 11:55:00|4611|4610|4610|4609|4611|4610|4608|4607|7733
1741089600000|2025-03-04 12:00:00|4611|4610|4616|4615|4617|4616|4611|4610|14150
1741089900000|2025-03-04 12:05:00|4615|4614|4615|4613|4616|4615|4614|4612|9863
1741090200000|2025-03-04 12:10:00|4614|4612|4616|4615|4616|4615|4613|4612|8522
1741090500000|2025-03-04 12:15:00|4618|4617|4624|4623|4626|4625|4618|4617|5188
1741090800000|2025-03-04 12:20:00|4623|4622|4623|4622|4627|4626|4623|4622|8655
1741091100000|2025-03-04 12:25:00|4624|4623|4627|4626|4629|4628|4624|4623|5142
1741091400000|2025-03-04 12:30:00|4628|4627|4623|4622|4628|4627|4620|4619|10914
1741091700000|2025-03-04 12:35:00|4624|4623|4620|4619|4625|4624|4620|4618|5552
1741092000000|2025-03-04 12:40:00|4619|4618|4623|4622|4623|4622|4619|4618|5659
1741092300000|2025-03-04 12:45:00|4624|4623|4620|4619|4624|4623|4619|4618|4073
1741092600000|2025-03-04 12:50:00|4621|4620|4619|4618|4622|4621|4619|4618|5554
1741092900000|2025-03-04 12:55:00|4618|4617|4616|4615|4618|4617|4616|4614|5232
1741093200000|2025-03-04 13:00:00|4615|4614|4613|4612|4617|4616|4613|4612|3731
1741093500000|2025-03-04 13:05:00|4612|4611|4615|4614|4616|4615|4610|4609|4213
1741093800000|2025-03-04 13:10:00|4616|4615|4618|4617|4619|4618|4616|4615|3616
1741094100000|2025-03-04 13:15:00|4619|4618|4627|4626|4630|4629|4618|4617|17856
1741094400000|2025-03-04 13:20:00|4626|4625|4628|4627|4628|4627|4625|4624|6727
1741094700000|2025-03-04 13:25:00|4629|4628|4629|4628|4632|4631|4627|4625|11900
1741095000000|2025-03-04 13:30:00|4630|4629|4638|4636|4640|4639|4630|4629|10070
1741095300000|2025-03-04 13:35:00|4637|4635|4636|4635|4641|4640|4634|4633|12870
1741095600000|2025-03-04 13:40:00|4637|4634|4635|4634|4639|4637|4632|4631|6779
1741095900000|2025-03-04 13:45:00|4634|4633|4633|4632|4635|4634|4630|4629|8610
1741096200000|2025-03-04 13:50:00|4632|4631|4634|4632|4636|4635|4632|4630|9190
1741096500000|2025-03-04 13:55:00|4633|4633|4632|4631|4634|4633|4632|4631|3996
1741096800000|2025-03-04 14:00:00|4631|4630|4629|4627|4633|4632|4628|4627|9283
1741097100000|2025-03-04 14:05:00|4628|4628|4626|4625|4633|4632|4626|4625|8512
1741097400000|2025-03-04 14:10:00|4625|4624|4630|4628|4630|4629|4625|4624|6589
1741097700000|2025-03-04 14:15:00|4629|4627|4631|4630|4631|4630|4625|4624|8941
1741098000000|2025-03-04 14:20:00|4632|4631|4631|4630|4632|4631|4630|4629|6767
1741098300000|2025-03-04 14:25:00|4632|4631|4632|4631|4634|4633|4631|4629|12070
1741098600000|2025-03-04 14:30:00|4634|4633|4633|4632|4640|4639|4626|4625|163249
1741098900000|2025-03-04 14:35:00|4634|4633|4621|4619|4635|4634|4618|4616|22390
1741099200000|2025-03-04 14:40:00|4622|4620|4623|4622|4629|4628|4617|4616|16609
1741099500000|2025-03-04 14:45:00|4625|4624|4625|4624|4627|4626|4622|4621|17374
1741099800000|2025-03-04 14:50:00|4626|4625|4633|4631|4634|4633|4626|4625|19406
1741100100000|2025-03-04 14:55:00|4634|4632|4633|4632|4635|4634|4631|4629|19081
1741100400000|2025-03-04 15:00:00|4632|4631|4643|4642|4646|4645|4631|4630|21082
1741100700000|2025-03-04 15:05:00|4644|4643|4644|4642|4647|4646|4640|4639|17919
1741101000000|2025-03-04 15:10:00|4645|4643|4638|4637|4649|4648|4635|4634|38400
1741101300000|2025-03-04 15:15:00|4637|4636|4643|4641|4644|4643|4636|4635|284363
1741101600000|2025-03-04 15:20:00|4645|4642|4640|4639|4646|4645|4639|4638|14986
1741101900000|2025-03-04 15:25:00|4641|4640|4646|4645|4647|4646|4639|4638|9983
1741102200000|2025-03-04 15:30:00|4647|4646|4649|4648|4650|4649|4640|4639|45971
1741102500000|2025-03-04 15:35:00|4650|4649|4651|4650|4651|4650|4646|4645|12825
1741102800000|2025-03-04 15:40:00|4650|4649|4650|4649|4651|4650|4646|4645|17418
1741103100000|2025-03-04 15:45:00|4651|4648|4645|4643|4651|4650|4642|4640|22660
1741103400000|2025-03-04 15:50:00|4643|4642|4636|4635|4645|4644|4635|4634|23092
1741103700000|2025-03-04 15:55:00|4635|4634|4633|4632|4637|4635|4629|4628|12524
1741104000000|2025-03-04 16:00:00|4634|4633|4634|4633|4637|4635|4629|4628|14916
1741104300000|2025-03-04 16:05:00|4633|4632|4630|4629|4635|4634|4629|4628|13147
1741104600000|2025-03-04 16:10:00|4629|4628|4632|4631|4633|4632|4628|4627|15831
1741104900000|2025-03-04 16:15:00|4631|4630|4626|4625|4631|4630|4626|4625|18070
1741105200000|2025-03-04 16:20:00|4625|4624|4618|4617|4625|4624|4618|4617|29784
1741105500000|2025-03-04 16:25:00|4617|4616|4615|4614|4617|4616|4612|4611|21624
1741161600000|2025-03-05 08:00:00|4567|4565|4538|4536|4568|4567|4536|4534|12984
1741161900000|2025-03-05 08:05:00|4541|4538|4535|4533|4556|4554|4534|4533|15223
1741162200000|2025-03-05 08:10:00|4534|4532|4534|4532|4542|4541|4529|4527|13878
1741162500000|2025-03-05 08:15:00|4530|4528|4523|4521|4530|4528|4518|4516|13317
1741162800000|2025-03-05 08:20:00|4521|4519|4526|4525|4529|4527|4519|4518|17374
1741163100000|2025-03-05 08:25:00|4525|4524|4528|4526|4531|4529|4524|4522|7873
1741163400000|2025-03-05 08:30:00|4529|4527|4529|4528|4532|4531|4529|4527|9240
1741163700000|2025-03-05 08:35:00|4530|4529|4529|4528|4531|4530|4525|4524|10234
1741164000000|2025-03-05 08:40:00|4530|4527|4532|4531|4532|4531|4527|4526|17981
1741164300000|2025-03-05 08:45:00|4533|4530|4535|4534|4537|4536|4533|4530|9171
1741164600000|2025-03-05 08:50:00|4533|4533|4531|4529|4535|4534|4526|4524|16230
1741164900000|2025-03-05 08:55:00|4532|4530|4530|4529|4533|4532|4527|4525|9288
1741165200000|2025-03-05 09:00:00|4531|4530|4534|4533|4535|4534|4530|4529|8386
1741165500000|2025-03-05 09:05:00|4536|4535|4539|4538|4542|4541|4536|4535|10034
1741165800000|2025-03-05 09:10:00|4540|4539|4541|4539|4541|4540|4538|4536|6528
1741166100000|2025-03-05 09:15:00|4540|4540|4541|4540|4541|4540|4538|4537|7049
1741166400000|2025-03-05 09:20:00|4542|4541|4543|4542|4548|4547|4542|4541|10882
1741166700000|2025-03-05 09:25:00|4542|4541|4541|4540|4542|4541|4539|4537|9611
1741167000000|2025-03-05 09:30:00|4542|4541|4551|4550|4551|4550|4540|4539|13914
1741167300000|2025-03-05 09:35:00|4552|4549|4550|4549|4553|4552|4548|4547|18711
1741167600000|2025-03-05 09:40:00|4549|4548|4556|4555|4556|4555|4547|4546|12871
1741167900000|2025-03-05 09:45:00|4557|4556|4559|4557|4560|4559|4554|4552|10937
1741168200000|2025-03-05 09:50:00|4560|4558|4565|4564|4566|4565|4560|4558|8389
1741168500000|2025-03-05 09:55:00|4564|4563|4561|4560|4564|4563|4560|4559|12503
1741168800000|2025-03-05 10:00:00|4562|4561|4555|4554|4564|4563|4555|4554|18536
1741169100000|2025-03-05 10:05:00|4554|4553|4559|4558|4559|4558|4552|4551|15733
1741169400000|2025-03-05 10:10:00|4558|4557|4552|4551|4559|4558|4552|4551|10626
1741169700000|2025-03-05 10:15:00|4553|4552|4553|4552|4554|4553|4552|4551|13961
1741170000000|2025-03-05 10:20:00|4554|4553|4551|4550|4554|4553|4550|4548|10415
1741170300000|2025-03-05 10:25:00|4550|4549|4549|4547|4552|4551|4548|4546|11113
1741170600000|2025-03-05 10:30:00|4550|4548|4542|4541|4550|4549|4542|4540|9247
1741170900000|2025-03-05 10:35:00|4541|4540|4536|4535|4541|4540|4536|4534|5025
1741171200000|2025-03-05 10:40:00|4537|4536|4540|4538|4540|4539|4537|4536|6204
1741171500000|2025-03-05 10:45:00|4539|4536|4536|4535|4540|4538|4536|4535|6901
1741171800000|2025-03-05 10:50:00|4537|4536|4534|4533|4538|4536|4532|4531|6932
1741172100000|2025-03-05 10:55:00|4533|4532|4533|4532|4535|4534|4532|4531|5220
1741172400000|2025-03-05 11:00:00|4532|4531|4530|4528|4533|4532|4529|4528|8404
1741172700000|2025-03-05 11:05:00|4529|4529|4533|4532|4533|4532|4529|4528|5259
1741173000000|2025-03-05 11:10:00|4532|4531|4534|4533|4535|4534|4531|4530|4607
1741173300000|2025-03-05 11:15:00|4533|4532|4532|4531|4533|4532|4531|4530|3336
1741173600000|2025-03-05 11:20:00|4533|4532|4535|4534|4538|4537|4533|4532|6768
1741173900000|2025-03-05 11:25:00|4536|4535|4532|4531|4536|4535|4532|4531|7259
1741174200000|2025-03-05 11:30:00|4533|4533|4533|4532|4536|4534|4532|4531|4965
1741174500000|2025-03-05 11:35:00|4531|4531|4526|4525|4532|4532|4525|4524|8140
1741174800000|2025-03-05 11:40:00|4527|4526|4525|4524|4528|4527|4525|4524|27968
1741175100000|2025-03-05 11:45:00|4524|4523|4526|4525|4527|4526|4524|4523|5517
1741175400000|2025-03-05 11:50:00|4525|4524|4527|4525|4528|4526|4524|4523|10356
1741175700000|2025-03-05 11:55:00|4526|4526|4527|4526|4527|4526|4525|4524|7464
1741176000000|2025-03-05 12:00:00|4525|4524|4525|4524|4526|4525|4524|4523|25501
1741176300000|2025-03-05 12:05:00|4526|4525|4525|4524|4526|4525|4524|4523|5568
1741176600000|2025-03-05 12:10:00|4526|4525|4527|4526|4527|4526|4525|4524|5248
1741176900000|2025-03-05 12:15:00|4528|4525|4524|4523|4528|4526|4524|4523|10129
1741177200000|2025-03-05 12:20:00|4525|4522|4523|4521|4525|4523|4520|4519|7664
1741177500000|2025-03-05 12:25:00|4524|4522|4523|4522|4524|4523|4522|4521|10101
1741177800000|2025-03-05 12:30:00|4524|4523|4530|4529|4532|4530|4524|4523|15417
1741178100000|2025-03-05 12:35:00|4531|4530|4530|4529|4535|4534|4530|4529|17420
1741178400000|2025-03-05 12:40:00|4531|4530|4529|4528|4532|4531|4528|4526|10845
1741178700000|2025-03-05 12:45:00|4530|4529|4530|4529|4531|4530|4528|4527|5389
1741179000000|2025-03-05 12:50:00|4528|4528|4529|4528|4530|4529|4528|4527|10082
1741179300000|2025-03-05 12:55:00|4530|4529|4530|4529|4530|4529|4529|4528|5023
1741179600000|2025-03-05 13:00:00|4531|4530|4533|4532|4535|4533|4531|4529|8056
1741179900000|2025-03-05 13:05:00|4534|4533|4537|4535|4538|4537|4534|4533|10852
1741180200000|2025-03-05 13:10:00|4536|4534|4532|4530|4536|4534|4531|4530|7979
1741180500000|2025-03-05 13:15:00|4533|4532|4535|4533|4537|4536|4533|4531|6199
1741180800000|2025-03-05 13:20:00|4534|4534|4532|4531|4535|4534|4531|4530|8646
1741181100000|2025-03-05 13:25:00|4534|4530|4532|4531|4534|4533|4530|4529|5170
1741181400000|2025-03-05 13:30:00|4531|4530|4539|4538|4539|4538|4531|4530|11674
1741181700000|2025-03-05 13:35:00|4540|4539|4537|4535|4541|4540|4536|4535|9667
1741182000000|2025-03-05 13:40:00|4536|4536|4539|4538|4541|4539|4536|4535|12112
1741182300000|2025-03-05 13:45:00|4540|4539|4539|4537|4540|4539|4537|4536|11418
1741182600000|2025-03-05 13:50:00|4540|4538|4537|4535|4540|4539|4536|4535|3103
1741182900000|2025-03-05 13:55:00|4536|4534|4531|4530|4536|4535|4531|4530|7121
1741183200000|2025-03-05 14:00:00|4532|4529|4534|4533|4534|4533|4531|4529|8148
1741183500000|2025-03-05 14:05:00|4533|4532|4531|4530|4534|4533|4531|4530|7134
1741183800000|2025-03-05 14:10:00|4532|4531|4532|4531|4532|4531|4530|4529|6895
1741184100000|2025-03-05 14:15:00|4531|4530|4533|4531|4536|4535|4531|4530|8397
1741184400000|2025-03-05 14:20:00|4532|4530|4526|4525|4532|4530|4525|4524|6982
1741184700000|2025-03-05 14:25:00|4525|4524|4526|4525|4527|4526|4525|4524|6351
1741185000000|2025-03-05 14:30:00|4523|4522|4532|4531|4535|4534|4521|4520|38807
1741185300000|2025-03-05 14:35:00|4533|4532|4532|4531|4537|4536|4527|4525|13651
1741185600000|2025-03-05 14:40:00|4531|4530|4531|4530|4532|4530|4525|4524|11865
1741185900000|2025-03-05 14:45:00|4533|4532|4543|4542|4547|4546|4533|4532|5657
1741186200000|2025-03-05 14:50:00|4542|4541|4534|4533|4542|4541|4530|4529|9962
1741186500000|2025-03-05 14:55:00|4533|4532|4547|4544|4547|4544|4533|4532|16791
1741186800000|2025-03-05 15:00:00|4546|4543|4539|4537|4547|4545|4539|4537|14243
1741187100000|2025-03-05 15:05:00|4540|4538|4542|4540|4542|4540|4535|4533|15491
1741187400000|2025-03-05 15:10:00|4541|4539|4542|4541|4543|4542|4538|4537|9958
1741187700000|2025-03-05 15:15:00|4541|4540|4544|4543|4545|4544|4540|4539|7061
1741188000000|2025-03-05 15:20:00|4543|4542|4544|4543|4550|4549|4542|4541|12527
1741188300000|2025-03-05 15:25:00|4545|4544|4536|4535|4545|4544|4536|4535|5616
1741188600000|2025-03-05 15:30:00|4535|4534|4538|4537|4540|4539|4534|4533|17059
1741188900000|2025-03-05 15:35:00|4537|4536|4533|4532|4538|4537|4533|4532|5569
1741189200000|2025-03-05 15:40:00|4532|4531|4536|4535|4537|4536|4532|4531|9077
1741189500000|2025-03-05 15:45:00|4537|4536|4536|4535|4539|4538|4535|4534|7751
1741189800000|2025-03-05 15:50:00|4535|4534|4534|4533|4538|4537|4533|4532|11653
1741190100000|2025-03-05 15:55:00|4533|4532|4537|4536|4537|4536|4533|4532|13445
1741190400000|2025-03-05 16:00:00|4536|4535|4538|4537|4538|4537|4534|4533|12675
1741190700000|2025-03-05 16:05:00|4537|4536|4535|4534|4537|4536|4535|4534|10644
1741191000000|2025-03-05 16:10:00|4536|4535|4542|4541|4542|4541|4535|4534|19560
1741191300000|2025-03-05 16:15:00|4541|4540|4542|4541|4542|4541|4540|4539|12092
1741191600000|2025-03-05 16:20:00|4541|4540|4544|4543|4545|4544|4540|4539|21888
1741191900000|2025-03-05 16:25:00|4543|4542|4538|4537|4543|4542|4537|4536|25077
1741248000000|2025-03-06 08:00:00|4520|4517|4507|4504|4525|4522|4502|4500|13285
1741248300000|2025-03-06 08:05:00|4508|4505|4509|4507|4514|4512|4506|4504|10009
1741248600000|2025-03-06 08:10:00|4504|4502|4501|4499|4505|4503|4499|4497|11734
1741248900000|2025-03-06 08:15:00|4502|4500|4490|4488|4502|4500|4489|4488|4412
1741249200000|2025-03-06 08:20:00|4491|4489|4487|4485|4491|4490|4485|4483|4655
1741249500000|2025-03-06 08:25:00|4488|4487|4492|4490|4495|4494|4486|4485|5696
1741249800000|2025-03-06 08:30:00|4493|4491|4494|4493|4496|4495|4491|4490|9854
1741250100000|2025-03-06 08:35:00|4493|4492|4489|4488|4494|4493|4483|4482|74416
1741250400000|2025-03-06 08:40:00|4487|4486|4481|4480|4487|4486|4479|4477|6269
1741250700000|2025-03-06 08:45:00|4482|4481|4482|4480|4486|4485|4481|4480|5345
1741251000000|2025-03-06 08:50:00|4481|4481|4479|4477|4483|4482|4474|4472|11841
1741251300000|2025-03-06 08:55:00|4478|4476|4478|4476|4479|4478|4475|4474|8430
1741251600000|2025-03-06 09:00:00|4477|4478|4476|4475|4479|4478|4475|4473|8626
1741251900000|2025-03-06 09:05:00|4477|4473|4478|4476|4479|4478|4472|4470|48570
1741252200000|2025-03-06 09:10:00|4477|4475|4485|4484|4487|4485|4476|4474|6791
1741252500000|2025-03-06 09:15:00|4486|4485|4495|4494|4495|4494|4486|4485|4485
1741252800000|2025-03-06 09:20:00|4496|4493|4493|4491|4496|4493|4488|4487|6894
1741253100000|2025-03-06 09:25:00|4494|4493|4493|4491|4498|4497|4491|4490|11475
1741253400000|2025-03-06 09:30:00|4494|4492|4499|4497|4499|4498|4494|4491|4782
1741253700000|2025-03-06 09:35:00|4500|4498|4497|4496|4500|4499|4495|4494|8406
1741254000000|2025-03-06 09:40:00|4496|4495|4500|4498|4501|4500|4496|4495|9085
1741254300000|2025-03-06 09:45:00|4499|4499|4502|4500|4506|4505|4499|4498|5569
1741254600000|2025-03-06 09:50:00|4501|4501|4503|4501|4505|4504|4500|4498|8529
1741254900000|2025-03-06 09:55:00|4502|4502|4503|4502|4503|4502|4502|4500|3097
1741255200000|2025-03-06 10:00:00|4504|4503|4501|4500|4505|4503|4500|4499|9839
1741255500000|2025-03-06 10:05:00|4502|4501|4499|4497|4502|4501|4498|4497|11347
1741255800000|2025-03-06 10:10:00|4498|4496|4491|4490|4498|4496|4491|4489|7801
1741256100000|2025-03-06 10:15:00|4488|4489|4495|4493|4495|4494|4487|4485|10577
1741256400000|2025-03-06 10:20:00|4496|4495|4508|4507|4509|4507|4496|4495|4118
1741256700000|2025-03-06 10:25:00|4507|4506|4505|4503|4508|4507|4504|4502|29735
1741257000000|2025-03-06 10:30:00|4504|4504|4504|4503|4506|4505|4503|4501|4106
1741257300000|2025-03-06 10:35:00|4503|4502|4498|4497|4504|4503|4498|4497|2929
1741257600000|2025-03-06 10:40:00|4497|4496|4500|4498|4500|4499|4497|4496|1161
1741257900000|2025-03-06 10:45:00|4499|4499|4498|4497|4500|4499|4497|4496|1899
1741258200000|2025-03-06 10:50:00|4499|4496|4498|4497|4500|4499|4497|4496|3415
1741258500000|2025-03-06 10:55:00|4499|4498|4498|4496|4500|4499|4497|4496|5331
1741258800000|2025-03-06 11:00:00|4497|4497|4499|4498|4499|4498|4496|4495|4609
1741259100000|2025-03-06 11:05:00|4500|4499|4499|4498|4501|4500|4499|4498|2925
1741259400000|2025-03-06 11:10:00|4497|4496|4498|4497|4501|4500|4494|4493|60282
1741259700000|2025-03-06 11:15:00|4497|4496|4500|4498|4500|4499|4497|4496|4954
1741260000000|2025-03-06 11:20:00|4501|4499|4506|4504|4506|4504|4499|4498|6915
1741260300000|2025-03-06 11:25:00|4507|4505|4505|4503|4508|4506|4503|4502|6988
1741260600000|2025-03-06 11:30:00|4504|4502|4503|4502|4506|4504|4503|4501|6878
1741260900000|2025-03-06 11:35:00|4502|4501|4500|4499|4503|4502|4499|4498|5294
1741261200000|2025-03-06 11:40:00|4501|4500|4501|4500|4501|4500|4498|4497|2368
1741261500000|2025-03-06 11:45:00|4502|4501|4501|4499|4502|4501|4500|4499|7008
1741261800000|2025-03-06 11:50:00|4500|4500|4500|4499|4502|4500|4500|4499|2872
1741262100000|2025-03-06 11:55:00|4501|4500|4503|4502|4504|4503|4501|4500|5405
1741262400000|2025-03-06 12:00:00|4504|4503|4503|4502|4504|4503|4502|4501|8167
1741262700000|2025-03-06 12:05:00|4502|4501|4499|4498|4503|4502|4498|4497|8169
1741263000000|2025-03-06 12:10:00|4500|4497|4499|4498|4502|4500|4499|4497|6371
1741263300000|2025-03-06 12:15:00|4498|4497|4496|4495|4498|4497|4495|4494|5098
1741263600000|2025-03-06 12:20:00|4497|4496|4501|4500|4501|4500|4497|4496|7503
1741263900000|2025-03-06 12:25:00|4502|4501|4507|4506|4507|4506|4502|4501|6044
1741264200000|2025-03-06 12:30:00|4506|4505|4506|4505|4508|4507|4505|4504|11975
1741264500000|2025-03-06 12:35:00|4507|4506|4507|4506|4509|4508|4506|4505|10389
1741264800000|2025-03-06 12:40:00|4506|4505|4511|4510|4511|4510|4504|4503|17262
1741265100000|2025-03-06 12:45:00|4510|4509|4513|4512|4513|4512|4510|4509|16294
1741265400000|2025-03-06 12:50:00|4514|4513|4513|4512|4516|4514|4510|4509|15458
1741265700000|2025-03-06 12:55:00|4514|4513|4516|4515|4517|4516|4512|4511|8232
1741266000000|2025-03-06 13:00:00|4514|4513|4519|4518|4520|4519|4514|4513|7322
1741266300000|2025-03-06 13:05:00|4518|4517|4520|4519|4521|4520|4518|4517|5568
1741266600000|2025-03-06 13:10:00|4521|4520|4518|4517|4522|4521|4518|4517|11006
1741266900000|2025-03-06 13:15:00|4520|4519|4520|4518|4522|4520|4519|4517|96660
1741267200000|2025-03-06 13:20:00|4519|4519|4524|4523|4524|4523|4519|4518|9723
1741267500000|2025-03-06 13:25:00|4525|4524|4526|4525|4526|4525|4524|4523|5746
1741267800000|2025-03-06 13:30:00|4527|4526|4531|4530|4531|4530|4526|4525|9803
1741268100000|2025-03-06 13:35:00|4532|4531|4531|4530|4533|4532|4530|4529|8326
1741268400000|2025-03-06 13:40:00|4530|4529|4531|4530|4531|4530|4529|4528|8321
1741268700000|2025-03-06 13:45:00|4530|4529|4529|4528|4530|4529|4525|4524|6720
1741269000000|2025-03-06 13:50:00|4530|4527|4520|4518|4530|4528|4517|4515|15927
1741269300000|2025-03-06 13:55:00|4518|4517|4518|4517|4520|4519|4516|4515|15616
1741269600000|2025-03-06 14:00:00|4519|4518|4518|4517|4520|4519|4518|4517|6485
1741269900000|2025-03-06 14:05:00|4519|4518|4516|4515|4520|4518|4516|4515|13283
1741270200000|2025-03-06 14:10:00|4515|4514|4519|4518|4519|4518|4515|4514|25820
1741270500000|2025-03-06 14:15:00|4518|4517|4512|4511|4518|4517|4512|4510|11897
1741270800000|2025-03-06 14:20:00|4511|4510|4514|4513|4514|4513|4509|4507|10830
1741271100000|2025-03-06 14:25:00|4515|4514|4523|4521|4523|4522|4515|4514|10944
1741271400000|2025-03-06 14:30:00|4521|4520|4524|4523|4527|4526|4521|4520|16907
1741271700000|2025-03-06 14:35:00|4525|4524|4525|4524|4526|4525|4521|4520|57663
1741272000000|2025-03-06 14:40:00|4526|4525|4530|4529|4535|4534|4526|4525|43547
1741272300000|2025-03-06 14:45:00|4531|4530|4531|4530|4533|4532|4529|4528|16738
1741272600000|2025-03-06 14:50:00|4532|4531|4528|4527|4535|4534|4528|4527|21445
1741272900000|2025-03-06 14:55:00|4527|4526|4530|4529|4532|4531|4526|4525|18155
1741273200000|2025-03-06 15:00:00|4531|4530|4521|4519|4531|4530|4517|4516|27234
1741273500000|2025-03-06 15:05:00|4522|4520|4528|4527|4530|4529|4521|4520|17867
1741273800000|2025-03-06 15:10:00|4529|4528|4533|4532|4536|4535|4528|4528|27101
1741274100000|2025-03-06 15:15:00|4531|4530|4530|4529|4533|4531|4527|4526|28769
1741274400000|2025-03-06 15:20:00|4529|4528|4533|4532|4534|4533|4529|4528|14651
1741274700000|2025-03-06 15:25:00|4532|4531|4529|4528|4533|4532|4528|4527|17603
1741275000000|2025-03-06 15:30:00|4530|4529|4532|4531|4533|4532|4529|4528|18263
1741275300000|2025-03-06 15:35:00|4531|4530|4534|4533|4534|4533|4529|4528|12625
1741275600000|2025-03-06 15:40:00|4533|4532|4534|4533|4536|4535|4533|4532|13865
1741275900000|2025-03-06 15:45:00|4533|4532|4538|4537|4539|4538|4533|4532|29767
1741276200000|2025-03-06 15:50:00|4537|4536|4530|4529|4537|4536|4530|4529|15473
1741276500000|2025-03-06 15:55:00|4529|4528|4535|4533|4536|4535|4529|4528|14839
1741276800000|2025-03-06 16:00:00|4534|4534|4536|4535|4537|4536|4534|4534|11218
1741277100000|2025-03-06 16:05:00|4535|4534|4535|4534|4536|4535|4532|4531|27279
1741277400000|2025-03-06 16:10:00|4534|4533|4535|4534|4536|4535|4532|4531|19948
1741277700000|2025-03-06 16:15:00|4536|4535|4542|4541|4542|4541|4535|4534|33727
1741278000000|2025-03-06 16:20:00|4541|4540|4542|4541|4542|4541|4540|4539|34256
1741278300000|2025-03-06 16:25:00|4541|4540|4534|4533|4542|4540|4533|4532|45460
1741334400000|2025-03-07 08:00:00|4533|4530|4550|4547|4552|4550|4525|4522|23529
1741334700000|2025-03-07 08:05:00|4551|4548|4534|4532|4551|4549|4534|4532|12768
1741335000000|2025-03-07 08:10:00|4536|4534|4546|4544|4548|4547|4536|4534|24584
1741335300000|2025-03-07 08:15:00|4545|4543|4540|4538|4545|4543|4537|4535|12398
1741335600000|2025-03-07 08:20:00|4539|4536|4540|4539|4542|4540|4536|4535|13916
1741335900000|2025-03-07 08:25:00|4541|4538|4536|4535|4541|4539|4535|4533|7969
1741336200000|2025-03-07 08:30:00|4537|4536|4533|4532|4538|4537|4531|4529|7343
1741336500000|2025-03-07 08:35:00|4534|4533|4534|4533|4537|4535|4531|4529|11584
1741336800000|2025-03-07 08:40:00|4535|4534|4531|4530|4535|4534|4528|4527|18602
1741337100000|2025-03-07 08:45:00|4530|4529|4536|4535|4536|4535|4527|4525|15147
1741337400000|2025-03-07 08:50:00|4538|4536|4540|4539|4540|4539|4535|4534|8151
1741337700000|2025-03-07 08:55:00|4538|4537|4541|4540|4543|4542|4538|4537|104516
1741338000000|2025-03-07 09:00:00|4542|4541|4546|4545|4546|4545|4537|4535|13377
1741338300000|2025-03-07 09:05:00|4547|4546|4546|4544|4549|4547|4543|4542|14486
1741338600000|2025-03-07 09:10:00|4545|4545|4543|4542|4548|4547|4543|4541|96426
1741338900000|2025-03-07 09:15:00|4544|4543|4547|4546|4548|4546|4540|4539|6474
1741339200000|2025-03-07 09:20:00|4546|4545|4547|4546|4548|4546|4545|4544|3190
1741339500000|2025-03-07 09:25:00|4548|4547|4544|4542|4548|4547|4542|4541|3796
1741339800000|2025-03-07 09:30:00|4543|4543|4544|4543|4548|4546|4543|4543|3990
1741340100000|2025-03-07 09:35:00|4543|4542|4537|4536|4544|4543|4537|4536|4395
1741340400000|2025-03-07 09:40:00|4538|4537|4536|4534|4538|4537|4535|4534|961
1741340700000|2025-03-07 09:45:00|4535|4533|4531|4529|4535|4534|4530|4529|7017
1741341000000|2025-03-07 09:50:00|4530|4530|4525|4524|4530|4530|4525|4524|2799
1741341300000|2025-03-07 09:55:00|4524|4523|4523|4522|4525|4524|4522|4520|8736
1741341600000|2025-03-07 10:00:00|4524|4524|4526|4525|4526|4525|4521|4520|22766
1741341900000|2025-03-07 10:05:00|4525|4524|4525|4524|4528|4527|4525|4524|5616
1741342200000|2025-03-07 10:10:00|4526|4525|4525|4524|4526|4525|4524|4523|9013
1741342500000|2025-03-07 10:15:00|4524|4523|4525|4524|4525|4524|4519|4518|12794
1741342800000|2025-03-07 10:20:00|4526|4525|4527|4526|4530|4529|4525|4524|4940
1741343100000|2025-03-07 10:25:00|4526|4525|4527|4526|4527|4526|4523|4522|6104
1741343400000|2025-03-07 10:30:00|4528|4527|4532|4531|4532|4531|4527|4526|6577
1741343700000|2025-03-07 10:35:00|4533|4532|4535|4534|4536|4534|4533|4532|11701
1741344000000|2025-03-07 10:40:00|4536|4535|4529|4528|4536|4535|4529|4528|13442
1741344300000|2025-03-07 10:45:00|4528|4527|4525|4523|4528|4527|4523|4521|4790
1741344600000|2025-03-07 10:50:00|4524|4524|4529|4528|4529|4528|4523|4522|12012
1741344900000|2025-03-07 10:55:00|4530|4529|4530|4529|4532|4531|4529|4528|5429
1741345200000|2025-03-07 11:00:00|4531|4530|4536|4535|4536|4535|4531|4530|6625
1741345500000|2025-03-07 11:05:00|4537|4536|4538|4537|4539|4538|4535|4534|2514
1741345800000|2025-03-07 11:10:00|4539|4538|4542|4541|4544|4543|4539|4538|3852
1741346100000|2025-03-07 11:15:00|4541|4540|4540|4539|4542|4540|4540|4539|5643
1741346400000|2025-03-07 11:20:00|4541|4540|4543|4542|4543|4542|4541|4540|2523
1741346700000|2025-03-07 11:25:00|4542|4541|4543|4542|4543|4542|4542|4541|12123
1741347000000|2025-03-07 11:30:00|4542|4541|4542|4541|4543|4542|4541|4540|7032
1741347300000|2025-03-07 11:35:00|4543|4542|4544|4543|4544|4543|4543|4542|2219
1741347600000|2025-03-07 11:40:00|4545|4544|4544|4543|4545|4544|4541|4540|9393
1741347900000|2025-03-07 11:45:00|4545|4544|4544|4542|4545|4544|4541|4540|19205
1741348200000|2025-03-07 11:50:00|4543|4543|4547|4546|4547|4546|4543|4542|8151
1741348500000|2025-03-07 11:55:00|4549|4547|4551|4550|4551|4550|4549|4547|9513
1741348800000|2025-03-07 12:00:00|4550|4549|4551|4549|4551|4550|4548|4547|9491
1741349100000|2025-03-07 12:05:00|4552|4550|4553|4552|4554|4553|4552|4550|4046
1741349400000|2025-03-07 12:10:00|4552|4551|4556|4555|4556|4555|4552|4551|3883
1741349700000|2025-03-07 12:15:00|4557|4556|4557|4556|4558|4557|4557|4555|5383
1741350000000|2025-03-07 12:20:00|4558|4557|4560|4559|4560|4559|4558|4556|8048
1741350300000|2025-03-07 12:25:00|4559|4558|4552|4550|4559|4558|4551|4550|7422
1741350600000|2025-03-07 12:30:00|4553|4551|4551|4550|4554|4553|4551|4550|11180
1741350900000|2025-03-07 12:35:00|4552|4551|4550|4548|4554|4553|4549|4548|2942
1741351200000|2025-03-07 12:40:00|4549|4549|4548|4547|4549|4549|4547|4546|3354
1741351500000|2025-03-07 12:45:00|4547|4546|4550|4549|4550|4549|4547|4546|6323
1741351800000|2025-03-07 12:50:00|4549|4548|4551|4550|4551|4550|4549|4548|6442
1741352100000|2025-03-07 12:55:00|4550|4549|4548|4547|4550|4549|4547|4546|6913
1741352400000|2025-03-07 13:00:00|4550|4549|4552|4551|4553|4552|4550|4549|4295
1741352700000|2025-03-07 13:05:00|4553|4552|4557|4556|4557|4556|4553|4552|9557
1741353000000|2025-03-07 13:10:00|4558|4557|4561|4559|4561|4560|4557|4556|9445
1741353300000|2025-03-07 13:15:00|4560|4560|4560|4559|4561|4560|4559|4558|32564
1741353600000|2025-03-07 13:20:00|4559|4558|4561|4560|4561|4560|4559|4558|10230
1741353900000|2025-03-07 13:25:00|4563|4562|4560|4557|4564|4563|4559|4557|7908
1741354200000|2025-03-07 13:30:00|4559|4550|4570|4568|4570|4568|4556|4550|10123
1741354500000|2025-03-07 13:35:00|4568|4567|4567|4566|4568|4567|4565|4564|5383
1741354800000|2025-03-07 13:40:00|4565|4564|4570|4569|4571|4570|4563|4562|4516
1741355100000|2025-03-07 13:45:00|4571|4570|4572|4571|4573|4572|4570|4569|11885
1741355400000|2025-03-07 13:50:00|4573|4572|4579|4578|4580|4579|4573|4572|20956
1741355700000|2025-03-07 13:55:00|4580|4579|4577|4576|4580|4579|4576|4574|14762
1741356000000|2025-03-07 14:00:00|4576|4574|4574|4573|4579|4578|4572|4570|17601
1741356300000|2025-03-07 14:05:00|4576|4575|4579|4578|4580|4579|4576|4575|9082
1741356600000|2025-03-07 14:10:00|4580|4579|4580|4579|4582|4581|4577|4576|7811
1741356900000|2025-03-07 14:15:00|4581|4580|4578|4576|4581|4580|4576|4575|3158
1741357200000|2025-03-07 14:20:00|4577|4577|4580|4579|4582|4581|4577|4577|4269
1741357500000|2025-03-07 14:25:00|4581|4580|4577|4576|4584|4583|4577|4576|9623
1741357800000|2025-03-07 14:30:00|4576|4575|4568|4567|4576|4575|4567|4566|19141
1741358100000|2025-03-07 14:35:00|4569|4568|4578|4577|4585|4583|4568|4566|17020
1741358400000|2025-03-07 14:40:00|4579|4578|4579|4578|4580|4579|4574|4573|10972
1741358700000|2025-03-07 14:45:00|4580|4579|4581|4580|4582|4581|4577|4575|9730
1741359000000|2025-03-07 14:50:00|4582|4581|4570|4569|4582|4581|4569|4568|11009
1741359300000|2025-03-07 14:55:00|4566|4565|4582|4581|4585|4583|4566|4565|9837
1741359600000|2025-03-07 15:00:00|4581|4580|4587|4586|4590|4589|4581|4580|17542
1741359900000|2025-03-07 15:05:00|4588|4585|4588|4586|4589|4588|4581|4580|14211
1741360200000|2025-03-07 15:10:00|4587|4585|4593|4592|4593|4592|4585|4584|13132
1741360500000|2025-03-07 15:15:00|4589|4587|4590|4588|4592|4591|4586|4585|10993
1741360800000|2025-03-07 15:20:00|4591|4589|4596|4594|4599|4598|4591|4589|18052
1741361100000|2025-03-07 15:25:00|4597|4596|4600|4599|4601|4599|4595|4594|8986
1741361400000|2025-03-07 15:30:00|4601|4600|4599|4598|4602|4601|4595|4594|10236
1741361700000|2025-03-07 15:35:00|4597|4596|4600|4599|4601|4600|4597|4596|13825
1741362000000|2025-03-07 15:40:00|4601|4600|4599|4598|4604|4603|4598|4597|12528
1741362300000|2025-03-07 15:45:00|4600|4599|4604|4603|4607|4606|4600|4599|29638
1741362600000|2025-03-07 15:50:00|4603|4602|4599|4598|4604|4603|4599|4598|61412
1741362900000|2025-03-07 15:55:00|4600|4599|4602|4601|4603|4602|4599|4598|14222
1741363200000|2025-03-07 16:00:00|4601|4600|4603|4602|4607|4606|4601|4600|14109
1741363500000|2025-03-07 16:05:00|4602|4601|4599|4598|4603|4602|4597|4595|10568
1741363800000|2025-03-07 16:10:00|4600|4599|4601|4600|4601|4600|4597|4596|13484
1741364100000|2025-03-07 16:15:00|4600|4599|4602|4601|4602|4601|4599|4598|15018
1741364400000|2025-03-07 16:20:00|4604|4603|4606|4605|4607|4606|4603|4602|32781
1741364700000|2025-03-07 16:25:00|4605|4604|4612|4609|4612|4609|4605|4604|321527
1741593600000|2025-03-10 08:00:00|4583|4581|4593|4591|4597|4594|4583|4581|13793
1741593900000|2025-03-10 08:05:00|4592|4590|4601|4600|4608|4606|4592|4589|14358
1741594200000|2025-03-10 08:10:00|4604|4602|4597|4595|4605|4604|4593|4592|9922
1741594500000|2025-03-10 08:15:00|4596|4594|4600|4599|4600|4599|4594|4592|10105
1741594800000|2025-03-10 08:20:00|4599|4598|4605|4604|4606|4605|4599|4597|105818
1741595100000|2025-03-10 08:25:00|4604|4603|4605|4604|4607|4605|4602|4600|8464
1741595400000|2025-03-10 08:30:00|4606|4605|4601|4599|4608|4607|4600|4598|24887
1741595700000|2025-03-10 08:35:00|4602|4600|4604|4602|4604|4603|4600|4598|5650
1741596000000|2025-03-10 08:40:00|4605|4603|4611|4609|4616|4615|4605|4602|55511
1741596300000|2025-03-10 08:45:00|4610|4610|4615|4614|4615|4614|4610|4608|59222
1741596600000|2025-03-10 08:50:00|4616|4615|4618|4616|4622|4621|4615|4614|37364
1741596900000|2025-03-10 08:55:00|4617|4617|4617|4616|4619|4618|4615|4614|11572
1741597200000|2025-03-10 09:00:00|4618|4615|4627|4625|4629|4627|4617|4615|9513
1741597500000|2025-03-10 09:05:00|4628|4626|4631|4629|4632|4631|4627|4625|111827
1741597800000|2025-03-10 09:10:00|4632|4630|4631|4629|4635|4634|4630|4628|10177
1741598100000|2025-03-10 09:15:00|4630|4628|4638|4636|4638|4636|4629|4628|10660
1741598400000|2025-03-10 09:20:00|4640|4637|4646|4644|4646|4645|4638|4636|12532
1741598700000|2025-03-10 09:25:00|4647|4645|4647|4646|4648|4647|4644|4643|9756
1741599000000|2025-03-10 09:30:00|4648|4647|4651|4649|4655|4653|4647|4646|11914
1741599300000|2025-03-10 09:35:00|4652|4650|4651|4650|4653|4652|4651|4649|10618
1741599600000|2025-03-10 09:40:00|4652|4649|4649|4648|4652|4651|4648|4647|15808
1741599900000|2025-03-10 09:45:00|4650|4649|4653|4652|4653|4652|4647|4646|8032
1741600200000|2025-03-10 09:50:00|4654|4653|4656|4655|4658|4657|4654|4653|12613
1741600500000|2025-03-10 09:55:00|4655|4654|4654|4652|4655|4654|4651|4650|8725
1741600800000|2025-03-10 10:00:00|4653|4653|4657|4656|4657|4656|4653|4653|6525
1741601100000|2025-03-10 10:05:00|4656|4655|4661|4660|4662|4661|4656|4654|7864
1741601400000|2025-03-10 10:10:00|4662|4661|4663|4662|4664|4663|4661|4659|15805
1741601700000|2025-03-10 10:15:00|4664|4663|4658|4657|4664|4663|4657|4656|8547
1741602000000|2025-03-10 10:20:00|4659|4658|4665|4664|4666|4665|4656|4655|6750
1741602300000|2025-03-10 10:25:00|4666|4665|4665|4664|4670|4668|4664|4663|12200
1741602600000|2025-03-10 10:30:00|4664|4663|4657|4655|4664|4663|4656|4654|9413
1741602900000|2025-03-10 10:35:00|4656|4654|4660|4659|4661|4660|4656|4654|10099
1741603200000|2025-03-10 10:40:00|4661|4660|4659|4658|4661|4660|4656|4655|259832
1741603500000|2025-03-10 10:45:00|4660|4659|4660|4659|4661|4660|4658|4657|9265
1741603800000|2025-03-10 10:50:00|4661|4658|4661|4659|4662|4661|4659|4658|11429
1741604100000|2025-03-10 10:55:00|4660|4660|4665|4664|4665|4664|4660|4660|9321
1741604400000|2025-03-10 11:00:00|4664|4663|4665|4664|4668|4667|4663|4662|12845
1741604700000|2025-03-10 11:05:00|4664|4663|4665|4663|4667|4666|4663|4662|27965
1741605000000|2025-03-10 11:10:00|4664|4662|4667|4666|4667|4666|4659|4658|18102
1741605300000|2025-03-10 11:15:00|4669|4665|4671|4670|4673|4672|4667|4665|7314
1741605600000|2025-03-10 11:20:00|4672|4669|4673|4672|4675|4674|4671|4669|5258
1741605900000|2025-03-10 11:25:00|4674|4671|4673|4672|4675|4674|4672|4671|4740
1741606200000|2025-03-10 11:30:00|4674|4673|4676|4675|4676|4675|4673|4672|404521
1741606500000|2025-03-10 11:35:00|4675|4674|4676|4675|4676|4675|4674|4673|4521
1741606800000|2025-03-10 11:40:00|4677|4676|4670|4669|4678|4676|4670|4669|4744
1741607100000|2025-03-10 11:45:00|4669|4668|4670|4669|4672|4671|4667|4666|4969
1741607400000|2025-03-10 11:50:00|4671|4670|4674|4673|4674|4673|4670|4669|6218
1741607700000|2025-03-10 11:55:00|4673|4672|4675|4673|4676|4675|4672|4670|5438
1741608000000|2025-03-10 12:00:00|4674|4674|4675|4674|4676|4675|4673|4672|8567
1741608300000|2025-03-10 12:05:00|4674|4673|4671|4670|4674|4673|4669|4668|12211
1741608600000|2025-03-10 12:10:00|4670|4669|4672|4671|4673|4672|4670|4668|9296
1741608900000|2025-03-10 12:15:00|4673|4672|4673|4672|4675|4674|4672|4671|12109
1741609200000|2025-03-10 12:20:00|4674|4673|4675|4673|4676|4675|4673|4672|13003
1741609500000|2025-03-10 12:25:00|4674|4672|4673|4672|4675|4674|4672|4671|12807
1741609800000|2025-03-10 12:30:00|4672|4671|4672|4671|4673|4672|4670|4669|5842
1741610100000|2025-03-10 12:35:00|4671|4670|4667|4666|4673|4672|4666|4665|7328
1741610400000|2025-03-10 12:40:00|4668|4667|4665|4663|4668|4667|4664|4663|7229
1741610700000|2025-03-10 12:45:00|4667|4666|4670|4669|4674|4673|4667|4666|15329
1741611000000|2025-03-10 12:50:00|4669|4668|4676|4675|4676|4675|4667|4666|6913
1741611300000|2025-03-10 12:55:00|4675|4674|4677|4676|4677|4676|4671|4670|5996
1741611600000|2025-03-10 13:00:00|4678|4677|4677|4676|4679|4678|4676|4675|5421
1741611900000|2025-03-10 13:05:00|4676|4675|4671|4670|4677|4676|4667|4665|21447
1741612200000|2025-03-10 13:10:00|4672|4671|4674|4673|4674|4673|4668|4667|11854
1741612500000|2025-03-10 13:15:00|4675|4674|4683|4681|4685|4684|4674|4673|16246
1741612800000|2025-03-10 13:20:00|4682|4680|4681|4680|4682|4680|4676|4675|7368
1741613100000|2025-03-10 13:25:00|4680|4679|4684|4683|4687|4686|4680|4679|14713
1741613400000|2025-03-10 13:30:00|4686|4684|4692|4691|4693|4692|4675|4674|35552
1741613700000|2025-03-10 13:35:00|4690|4690|4692|4690|4697|4696|4689|4687|29747
1741614000000|2025-03-10 13:40:00|4693|4691|4692|4691|4699|4698|4691|4690|13405
1741614300000|2025-03-10 13:45:00|4694|4693|4695|4694|4698|4697|4690|4689|11816
1741614600000|2025-03-10 13:50:00|4696|4695|4699|4698|4699|4698|4695|4694|8731
1741614900000|2025-03-10 13:55:00|4698|4697|4700|4699|4703|4702|4697|4696|22657
1741615200000|2025-03-10 14:00:00|4701|4700|4705|4704|4709|4708|4700|4699|9237
1741615500000|2025-03-10 14:05:00|4704|4703|4707|4706|4707|4706|4701|4700|11284
1741615800000|2025-03-10 14:10:00|4708|4707|4715|4714|4715|4714|4708|4707|13532
1741616100000|2025-03-10 14:15:00|4716|4715|4710|4709|4717|4716|4705|4704|27104
1741616400000|2025-03-10 14:20:00|4711|4710|4717|4716|4722|4721|4711|4709|15463
1741616700000|2025-03-10 14:25:00|4718|4717|4722|4721|4725|4724|4718|4716|11151
1741617000000|2025-03-10 14:30:00|4723|4722|4723|4722|4726|4725|4722|4721|22786
1741617300000|2025-03-10 14:35:00|4722|4721|4724|4723|4726|4725|4721|4720|22143
1741617600000|2025-03-10 14:40:00|4723|4722|4731|4730|4733|4732|4722|4721|11453
1741617900000|2025-03-10 14:45:00|4730|4729|4734|4733|4735|4734|4729|4728|13057
1741618200000|2025-03-10 14:50:00|4735|4734|4740|4738|4742|4741|4735|4734|21118
1741618500000|2025-03-10 14:55:00|4739|4737|4737|4736|4739|4737|4734|4733|22061
1741618800000|2025-03-10 15:00:00|4738|4737|4736|4735|4738|4737|4732|4731|18566
1741619100000|2025-03-10 15:05:00|4735|4734|4738|4737|4738|4737|4733|4732|9010
1741619400000|2025-03-10 15:10:00|4739|4738|4741|4740|4742|4741|4737|4736|25503
1741619700000|2025-03-10 15:15:00|4740|4739|4747|4745|4747|4746|4739|4738|19496
1741620000000|2025-03-10 15:20:00|4746|4744|4740|4739|4746|4745|4738|4737|75245
1741620300000|2025-03-10 15:25:00|4739|4738|4725|4724|4739|4738|4721|4720|38329
1741620600000|2025-03-10 15:30:00|4723|4722|4717|4715|4725|4724|4713|4712|19606
1741620900000|2025-03-10 15:35:00|4715|4716|4717|4716|4720|4719|4715|4714|30939
1741621200000|2025-03-10 15:40:00|4716|4715|4718|4717|4718|4717|4713|4712|45279
1741621500000|2025-03-10 15:45:00|4719|4718|4714|4712|4719|4718|4712|4711|30362
1741621800000|2025-03-10 15:50:00|4713|4713|4716|4715|4716|4715|4710|4709|20751
1741622100000|2025-03-10 15:55:00|4715|4714|4717|4716|4718|4717|4712|4711|21900
1741622400000|2025-03-10 16:00:00|4716|4715|4720|4719|4722|4721|4712|4710|17149
1741622700000|2025-03-10 16:05:00|4721|4720|4715|4714|4721|4720|4714|4713|20732
1741623000000|2025-03-10 16:10:00|4716|4715|4715|4714|4716|4715|4713|4712|16238
1741623300000|2025-03-10 16:15:00|4714|4713|4712|4711|4715|4714|4711|4710|26723
1741623600000|2025-03-10 16:20:00|4713|4712|4713|4712|4714|4713|4712|4710|27113
1741623900000|2025-03-10 16:25:00|4712|4711|4708|4707|4712|4711|4706|4705|36201
1741680000000|2025-03-11 08:00:00|4701|4697|4692|4690|4716|4713|4686|4684|26520
1741680300000|2025-03-11 08:05:00|4690|4689|4711|4709|4713|4711|4687|4685|16944
1741680600000|2025-03-11 08:10:00|4709|4708|4689|4688|4711|4710|4689|4687|7556
1741680900000|2025-03-11 08:15:00|4690|4689|4686|4684|4690|4689|4683|4681|7361
1741681200000|2025-03-11 08:20:00|4687|4685|4698|4696|4700|4698|4686|4684|115090
1741681500000|2025-03-11 08:25:00|4697|4695|4682|4680|4697|4696|4681|4679|6632
1741681800000|2025-03-11 08:30:00|4681|4679|4675|4674|4682|4680|4671|4669|10196
1741682100000|2025-03-11 08:35:00|4677|4676|4671|4670|4677|4676|4668|4667|13510
1741682400000|2025-03-11 08:40:00|4672|4671|4665|4664|4672|4671|4665|4664|25850
1741682700000|2025-03-11 08:45:00|4667|4666|4664|4663|4669|4668|4661|4660|18573
1741683000000|2025-03-11 08:50:00|4665|4664|4662|4661|4665|4664|4660|4658|9766
1741683300000|2025-03-11 08:55:00|4661|4660|4661|4660|4662|4661|4659|4657|12581
1741683600000|2025-03-11 09:00:00|4660|4659|4658|4657|4660|4659|4655|4654|16263
1741683900000|2025-03-11 09:05:00|4657|4656|4658|4657|4659|4658|4656|4655|13802
1741684200000|2025-03-11 09:10:00|4659|4658|4656|4655|4659|4658|4655|4654|7774
1741684500000|2025-03-11 09:15:00|4655|4654|4649|4648|4655|4654|4648|4647|9262
1741684800000|2025-03-11 09:20:00|4650|4649|4649|4648|4650|4649|4648|4647|9641
1741685100000|2025-03-11 09:25:00|4648|4647|4656|4655|4657|4655|4647|4646|12389
1741685400000|2025-03-11 09:30:00|4655|4654|4654|4653|4657|4656|4653|4652|9519
1741685700000|2025-03-11 09:35:00|4652|4651|4653|4652|4655|4654|4650|4649|10262
1741686000000|2025-03-11 09:40:00|4654|4653|4652|4651|4654|4653|4646|4645|14122
1741686300000|2025-03-11 09:45:00|4651|4650|4650|4649|4652|4650|4646|4645|8646
1741686600000|2025-03-11 09:50:00|4651|4648|4651|4649|4652|4651|4651|4648|10319
1741686900000|2025-03-11 09:55:00|4650|4650|4656|4655|4659|4658|4648|4647|7461
1741687200000|2025-03-11 10:00:00|4657|4656|4652|4650|4658|4656|4651|4650|11407
1741687500000|2025-03-11 10:05:00|4653|4651|4653|4651|4654|4653|4650|4649|10588
1741687800000|2025-03-11 10:10:00|4652|4652|4645|4644|4652|4652|4645|4644|4929
1741688100000|2025-03-11 10:15:00|4646|4645|4647|4645|4648|4647|4645|4643|6608
1741688400000|2025-03-11 10:20:00|4648|4646|4644|4643|4649|4647|4644|4643|9683
1741688700000|2025-03-11 10:25:00|4645|4644|4654|4652|4655|4654|4645|4643|6043
1741689000000|2025-03-11 10:30:00|4655|4653|4652|4651|4657|4656|4652|4651|9126
1741689300000|2025-03-11 10:35:00|4651|4650|4650|4649|4651|4650|4649|4648|3529
1741689600000|2025-03-11 10:40:00|4649|4648|4650|4649|4650|4649|4648|4646|5840
1741689900000|2025-03-11 10:45:00|4651|4650|4652|4651|4653|4652|4650|4649|4890
1741690200000|2025-03-11 10:50:00|4653|4652|4656|4655|4656|4655|4653|4652|2957
1741690500000|2025-03-11 10:55:00|4655|4654|4655|4654|4656|4655|4652|4651|8047
1741690800000|2025-03-11 11:00:00|4656|4655|4655|4654|4657|4656|4653|4652|6275
1741691100000|2025-03-11 11:05:00|4654|4653|4652|4651|4654|4653|4650|4649|5196
1741691400000|2025-03-11 11:10:00|4653|4652|4656|4655|4657|4656|4651|4649|4751
1741691700000|2025-03-11 11:15:00|4657|4656|4656|4655|4657|4656|4654|4653|5704
1741692000000|2025-03-11 11:20:00|4655|4654|4655|4654|4657|4656|4655|4654|6926
1741692300000|2025-03-11 11:25:00|4656|4655|4660|4659|4665|4664|4656|4654|3758
1741692600000|2025-03-11 11:30:00|4658|4658|4656|4655|4658|4659|4656|4655|6222
1741692900000|2025-03-11 11:35:00|4657|4656|4657|4656|4657|4656|4655|4654|2854
1741693200000|2025-03-11 11:40:00|4660|4659|4658|4657|4662|4661|4658|4657|4769
1741693500000|2025-03-11 11:45:00|4659|4658|4655|4654|4660|4659|4655|4654|3436
1741693800000|2025-03-11 11:50:00|4654|4652|4653|4652|4658|4656|4651|4650|4980
1741694100000|2025-03-11 11:55:00|4652|4651|4654|4653|4654|4653|4652|4651|6698
1741694400000|2025-03-11 12:00:00|4653|4652|4651|4650|4659|4658|4650|4649|8376
1741694700000|2025-03-11 12:05:00|4652|4651|4645|4644|4652|4651|4645|4644|4695
1741695000000|2025-03-11 12:10:00|4644|4643|4640|4639|4644|4643|4640|4639|4095
1741695300000|2025-03-11 12:15:00|4641|4640|4644|4643|4644|4643|4641|4640|5228
1741695600000|2025-03-11 12:20:00|4643|4642|4646|4644|4647|4646|4643|4642|4047
1741695900000|2025-03-11 12:25:00|4647|4645|4641|4639|4647|4646|4641|4639|4653
1741696200000|2025-03-11 12:30:00|4640|4638|4634|4633|4640|4638|4633|4632|7091
1741696500000|2025-03-11 12:35:00|4633|4632|4641|4639|4641|4639|4633|4632|1543
1741696800000|2025-03-11 12:40:00|4642|4641|4640|4638|4643|4642|4638|4637|797955
1741697100000|2025-03-11 12:45:00|4639|4639|4639|4638|4641|4640|4637|4636|3738
1741697400000|2025-03-11 12:50:00|4641|4639|4642|4641|4646|4645|4640|4638|5286
1741697700000|2025-03-11 12:55:00|4641|4640|4641|4640|4642|4641|4639|4638|5066
1741698000000|2025-03-11 13:00:00|4640|4639|4645|4644|4648|4647|4640|4639|11278
1741698300000|2025-03-11 13:05:00|4644|4643|4643|4642|4645|4644|4641|4640|5013
1741698600000|2025-03-11 13:10:00|4642|4641|4640|4639|4642|4641|4638|4637|13642
1741698900000|2025-03-11 13:15:00|4639|4638|4645|4643|4646|4644|4639|4638|3615
1741699200000|2025-03-11 13:20:00|4644|4644|4648|4647|4650|4649|4644|4644|3525
1741699500000|2025-03-11 13:25:00|4647|4646|4648|4647|4650|4649|4647|4646|4303
1741699800000|2025-03-11 13:30:00|4643|4642|4644|4643|4647|4646|4638|4637|15189
1741700100000|2025-03-11 13:35:00|4643|4642|4640|4638|4646|4644|4635|4634|16585
1741700400000|2025-03-11 13:40:00|4641|4639|4641|4640|4642|4641|4635|4634|11259
1741700700000|2025-03-11 13:45:00|4639|4638|4632|4630|4641|4639|4631|4630|21248
1741701000000|2025-03-11 13:50:00|4630|4629|4627|4625|4630|4629|4622|4621|9697
1741701300000|2025-03-11 13:55:00|4628|4626|4620|4619|4629|4628|4617|4615|42094
1741701600000|2025-03-11 14:00:00|4621|4620|4616|4614|4623|4622|4613|4612|20979
1741701900000|2025-03-11 14:05:00|4617|4615|4608|4607|4618|4617|4604|4603|9005
1741702200000|2025-03-11 14:10:00|4607|4606|4613|4611|4615|4614|4605|4604|26185
1741702500000|2025-03-11 14:15:00|4612|4610|4614|4613|4618|4616|4610|4608|16828
1741702800000|2025-03-11 14:20:00|4613|4612|4622|4621|4622|4621|4611|4610|15766
1741703100000|2025-03-11 14:25:00|4623|4620|4626|4624|4628|4626|4622|4620|13271
1741703400000|2025-03-11 14:30:00|4625|4623|4620|4619|4626|4624|4618|4617|30948
1741703700000|2025-03-11 14:35:00|4621|4618|4617|4616|4622|4621|4617|4616|15219
1741704000000|2025-03-11 14:40:00|4618|4617|4613|4612|4618|4617|4612|4611|26831
1741704300000|2025-03-11 14:45:00|4614|4613|4620|4619|4623|4621|4611|4609|17030
1741704600000|2025-03-11 14:50:00|4619|4618|4612|4611|4619|4618|4607|4606|21808
1741704900000|2025-03-11 14:55:00|4613|4612|4607|4606|4615|4614|4605|4604|14101
1741705200000|2025-03-11 15:00:00|4609|4607|4600|4599|4611|4609|4599|4597|13601
1741705500000|2025-03-11 15:05:00|4601|4600|4591|4590|4601|4600|4586|4584|20337
1741705800000|2025-03-11 15:10:00|4592|4591|4596|4595|4597|4596|4592|4591|16194
1741706100000|2025-03-11 15:15:00|4597|4596|4599|4598|4601|4600|4593|4592|18793
1741706400000|2025-03-11 15:20:00|4600|4599|4594|4592|4601|4600|4591|4590|10768
1741706700000|2025-03-11 15:25:00|4593|4593|4587|4585|4593|4593|4585|4584|8046
1741707000000|2025-03-11 15:30:00|4588|4586|4587|4585|4588|4587|4584|4583|10466
1741707300000|2025-03-11 15:35:00|4585|4584|4585|4583|4587|4585|4581|4580|13427
1741707600000|2025-03-11 15:40:00|4584|4584|4589|4588|4590|4589|4583|4582|9172
1741707900000|2025-03-11 15:45:00|4590|4589|4586|4585|4593|4591|4585|4584|11182
1741708200000|2025-03-11 15:50:00|4585|4584|4584|4582|4586|4585|4583|4582|7545
1741708500000|2025-03-11 15:55:00|4585|4583|4585|4584|4587|4586|4583|4582|39090
1741708800000|2025-03-11 16:00:00|4586|4585|4581|4580|4587|4586|4579|4578|38841
1741709100000|2025-03-11 16:05:00|4580|4579|4579|4578|4581|4580|4578|4577|14775
1741709400000|2025-03-11 16:10:00|4578|4577|4579|4578|4581|4580|4578|4577|9693
1741709700000|2025-03-11 16:15:00|4580|4579|4581|4580|4582|4581|4576|4575|13670
1741710000000|2025-03-11 16:20:00|4580|4579|4584|4583|4587|4585|4580|4579|15303
1741710300000|2025-03-11 16:25:00|4585|4584|4584|4583|4586|4585|4582|4581|16601
1741766400000|2025-03-12 08:00:00|4610|4608|4599|4596|4610|4608|4594|4592|7883
1741766700000|2025-03-12 08:05:00|4598|4594|4603|4602|4604|4602|4588|4586|19730
1741767000000|2025-03-12 08:10:00|4604|4603|4591|4589|4604|4603|4590|4588|30568
1741767300000|2025-03-12 08:15:00|4592|4590|4587|4586|4594|4593|4585|4583|5083
1741767600000|2025-03-12 08:20:00|4588|4585|4594|4593|4595|4594|4586|4585|4439
1741767900000|2025-03-12 08:25:00|4591|4590|4587|4585|4592|4590|4585|4583|3023
1741768200000|2025-03-12 08:30:00|4586|4587|4589|4587|4589|4588|4581|4580|7129
1741768500000|2025-03-12 08:35:00|4590|4588|4597|4595|4598|4596|4588|4587|4457
1741768800000|2025-03-12 08:40:00|4596|4594|4596|4594|4596|4595|4592|4590|6401
1741769100000|2025-03-12 08:45:00|4595|4593|4601|4600|4601|4600|4595|4593|5870
1741769400000|2025-03-12 08:50:00|4600|4599|4600|4598|4601|4599|4598|4597|6516
1741769700000|2025-03-12 08:55:00|4599|4597|4598|4597|4599|4598|4596|4595|5973
1741770000000|2025-03-12 09:00:00|4599|4596|4598|4597|4599|4598|4597|4596|6485
1741770300000|2025-03-12 09:05:00|4599|4598|4608|4607|4610|4609|4599|4598|5741
1741770600000|2025-03-12 09:10:00|4609|4608|4606|4604|4611|4609|4606|4604|3632
1741770900000|2025-03-12 09:15:00|4605|4603|4610|4608|4610|4608|4605|4603|3206
1741771200000|2025-03-12 09:20:00|4607|4609|4606|4604|4609|4609|4606|4604|4027
1741771500000|2025-03-12 09:25:00|4605|4605|4611|4609|4611|4610|4602|4601|6122
1741771800000|2025-03-12 09:30:00|4610|4607|4607|4606|4610|4607|4606|4605|29486
1741772100000|2025-03-12 09:35:00|4606|4605|4610|4609|4610|4609|4606|4605|3035
1741772400000|2025-03-12 09:40:00|4609|4608|4610|4609|4610|4609|4607|4606|2499
1741772700000|2025-03-12 09:45:00|4609|4608|4611|4610|4611|4610|4608|4607|3909
1741773000000|2025-03-12 09:50:00|4612|4611|4613|4611|4615|4614|4611|4610|4373
1741773300000|2025-03-12 09:55:00|4612|4612|4615|4614|4616|4614|4612|4610|3777
1741773600000|2025-03-12 10:00:00|4616|4613|4614|4613|4616|4615|4614|4613|2619
1741773900000|2025-03-12 10:05:00|4613|4612|4609|4608|4613|4612|4608|4607|7339
1741774200000|2025-03-12 10:10:00|4608|4607|4612|4611|4615|4614|4608|4607|6938
1741774500000|2025-03-12 10:15:00|4614|4613|4611|4609|4614|4613|4610|4609|3531
1741774800000|2025-03-12 10:20:00|4610|4608|4609|4607|4610|4608|4608|4607|4393
1741775100000|2025-03-12 10:25:00|4610|4608|4612|4610|4614|4613|4609|4608|5210
1741775400000|2025-03-12 10:30:00|4613|4611|4610|4609|4613|4611|4608|4607|3904
1741775700000|2025-03-12 10:35:00|4611|4610|4614|4613|4614|4613|4611|4609|3631
1741776000000|2025-03-12 10:40:00|4613|4612|4617|4616|4618|4617|4613|4612|5706
1741776300000|2025-03-12 10:45:00|4618|4615|4618|4617|4619|4618|4617|4615|1392
1741776600000|2025-03-12 10:50:00|4619|4619|4620|4619|4621|4620|4618|4618|2692
1741776900000|2025-03-12 10:55:00|4621|4620|4620|4619|4621|4620|4620|4619|2577
1741777200000|2025-03-12 11:00:00|4619|4618|4619|4618|4621|4620|4618|4617|7435
1741777500000|2025-03-12 11:05:00|4618|4617|4621|4620|4621|4620|4617|4616|7910
1741777800000|2025-03-12 11:10:00|4620|4619|4621|4620|4622|4621|4620|4619|3681
1741778100000|2025-03-12 11:15:00|4622|4621|4618|4617|4622|4621|4617|4616|4559
1741778400000|2025-03-12 11:20:00|4617|4616|4617|4616|4621|4620|4617|4616|8812
1741778700000|2025-03-12 11:25:00|4616|4615|4618|4617|4618|4617|4616|4615|7218
1741779000000|2025-03-12 11:30:00|4617|4616|4620|4619|4620|4619|4616|4615|30695
1741779300000|2025-03-12 11:35:00|4621|4620|4619|4617|4622|4621|4618|4617|2066
1741779600000|2025-03-12 11:40:00|4618|4618|4619|4618|4621|4620|4618|4618|4268
1741779900000|2025-03-12 11:45:00|4620|4617|4618|4617|4620|4617|4617|4616|5567
1741780200000|2025-03-12 11:50:00|4619|4616|4617|4616|4619|4617|4617|4615|7430
1741780500000|2025-03-12 11:55:00|4616|4615|4617|4616|4617|4616|4616|4615|3134
1741780800000|2025-03-12 12:00:00|4616|4615|4617|4616|4618|4617|4616|4615|5325
1741781100000|2025-03-12 12:05:00|4618|4617|4619|4618|4619|4618|4617|4615|7042
1741781400000|2025-03-12 12:10:00|4620|4619|4620|4619|4621|4620|4619|4619|2824
1741781700000|2025-03-12 12:15:00|4619|4618|4617|4615|4620|4619|4616|4615|2638
1741782000000|2025-03-12 12:20:00|4616|4616|4617|4616|4618|4617|4616|4615|9162
1741782300000|2025-03-12 12:25:00|4616|4615|4616|4615|4616|4615|4616|4614|1582
1741782600000|2025-03-12 12:30:00|4619|4617|4606|4605|4621|4619|4606|4605|31076
1741782900000|2025-03-12 12:35:00|4609|4608|4610|4609|4612|4611|4609|4607|13741
1741783200000|2025-03-12 12:40:00|4609|4608|4608|4606|4611|4610|4607|4606|7276
1741783500000|2025-03-12 12:45:00|4607|4605|4601|4599|4607|4605|4601|4599|3549
1741783800000|2025-03-12 12:50:00|4602|4600|4601|4599|4604|4603|4601|4599|6199
1741784100000|2025-03-12 12:55:00|4600|4600|4600|4599|4602|4601|4600|4599|8587
1741784400000|2025-03-12 13:00:00|4599|4598|4596|4595|4599|4598|4596|4594|9724
1741784700000|2025-03-12 13:05:00|4597|4596|4596|4595|4598|4597|4595|4594|3208
1741785000000|2025-03-12 13:10:00|4595|4594|4593|4592|4596|4595|4593|4592|4452
1741785300000|2025-03-12 13:15:00|4592|4591|4590|4589|4592|4591|4587|4586|4161
1741785600000|2025-03-12 13:20:00|4589|4588|4582|4581|4589|4588|4581|4580|4008
1741785900000|2025-03-12 13:25:00|4583|4582|4582|4581|4583|4582|4581|4579|6416
1741786200000|2025-03-12 13:30:00|4581|4580|4575|4573|4581|4580|4569|4567|27770
1741786500000|2025-03-12 13:35:00|4574|4572|4580|4579|4582|4581|4572|4570|11817
1741786800000|2025-03-12 13:40:00|4579|4578|4586|4585|4586|4585|4579|4578|9219
1741787100000|2025-03-12 13:45:00|4587|4586|4583|4581|4587|4586|4579|4577|13542
1741787400000|2025-03-12 13:50:00|4582|4580|4586|4584|4590|4589|4579|4577|11339
1741787700000|2025-03-12 13:55:00|4585|4585|4582|4580|4586|4585|4579|4578|16024
1741788000000|2025-03-12 14:00:00|4583|4582|4579|4577|4583|4582|4578|4577|14648
1741788300000|2025-03-12 14:05:00|4580|4578|4577|4576|4580|4578|4572|4570|14089
1741788600000|2025-03-12 14:10:00|4578|4577|4574|4572|4580|4579|4573|4572|10619
1741788900000|2025-03-12 14:15:00|4575|4573|4581|4580|4584|4583|4572|4570|9378
1741789200000|2025-03-12 14:20:00|4580|4579|4581|4580|4583|4582|4575|4574|13781
1741789500000|2025-03-12 14:25:00|4583|4581|4588|4587|4588|4587|4583|4581|11002
1741789800000|2025-03-12 14:30:00|4587|4586|4587|4586|4590|4588|4586|4585|23454
1741790100000|2025-03-12 14:35:00|4586|4585|4586|4585|4588|4587|4584|4583|11276
1741790400000|2025-03-12 14:40:00|4587|4586|4587|4585|4592|4591|4586|4585|19129
1741790700000|2025-03-12 14:45:00|4586|4586|4582|4581|4588|4587|4581|4580|18332
1741791000000|2025-03-12 14:50:00|4579|4578|4579|4578|4579|4578|4576|4575|12029
1741791300000|2025-03-12 14:55:00|4578|4577|4580|4579|4580|4579|4574|4573|11152
1741791600000|2025-03-12 15:00:00|4579|4578|4578|4577|4580|4579|4577|4576|13992
1741791900000|2025-03-12 15:05:00|4579|4578|4579|4578|4580|4579|4578|4577|11898
1741792200000|2025-03-12 15:10:00|4578|4577|4578|4577|4581|4580|4574|4573|14738
1741792500000|2025-03-12 15:15:00|4579|4578|4579|4578|4581|4580|4579|4578|5235
1741792800000|2025-03-12 15:20:00|4578|4577|4578|4577|4578|4577|4576|4575|8297
1741793100000|2025-03-12 15:25:00|4577|4576|4577|4576|4579|4578|4577|4576|7723
1741793400000|2025-03-12 15:30:00|4579|4578|4579|4578|4580|4579|4578|4577|11526
1741793700000|2025-03-12 15:35:00|4578|4577|4584|4583|4584|4583|4577|4576|6306
1741794000000|2025-03-12 15:40:00|4585|4584|4583|4582|4586|4585|4582|4581|6266
1741794300000|2025-03-12 15:45:00|4584|4583|4583|4582|4585|4584|4582|4581|10097
1741794600000|2025-03-12 15:50:00|4582|4581|4584|4583|4585|4584|4582|4581|5989
1741794900000|2025-03-12 15:55:00|4585|4584|4586|4585|4586|4585|4585|4584|8828
1741795200000|2025-03-12 16:00:00|4587|4586|4592|4591|4592|4591|4586|4585|12784
1741795500000|2025-03-12 16:05:00|4591|4590|4588|4587|4591|4590|4588|4587|11525
1741795800000|2025-03-12 16:10:00|4587|4586|4581|4580|4587|4586|4581|4580|15158
1741796100000|2025-03-12 16:15:00|4582|4581|4583|4582|4585|4584|4582|4581|15825
1741796400000|2025-03-12 16:20:00|4582|4581|4583|4582|4583|4582|4581|4580|11132
1741796700000|2025-03-12 16:25:00|4581|4580|4582|4581|4585|4584|4578|4577|23790
1741852800000|2025-03-13 08:00:00|4567|4565|4561|4560|4575|4573|4560|4559|9629
1741853100000|2025-03-13 08:05:00|4559|4558|4571|4569|4572|4571|4557|4555|13027
1741853400000|2025-03-13 08:10:00|4577|4575|4581|4580|4585|4584|4574|4573|12937
1741853700000|2025-03-13 08:15:00|4582|4581|4576|4575|4584|4582|4570|4568|18466
1741854000000|2025-03-13 08:20:00|4577|4574|4575|4574|4578|4577|4572|4571|16511
1741854300000|2025-03-13 08:25:00|4574|4572|4577|4575|4581|4580|4573|4572|10185
1741854600000|2025-03-13 08:30:00|4578|4576|4572|4571|4578|4577|4571|4570|31880
1741854900000|2025-03-13 08:35:00|4573|4572|4575|4574|4577|4576|4573|4572|8926
1741855200000|2025-03-13 08:40:00|4573|4572|4576|4575|4576|4575|4573|4572|6344
1741855500000|2025-03-13 08:45:00|4575|4574|4568|4567|4576|4575|4566|4565|10112
1741855800000|2025-03-13 08:50:00|4569|4568|4565|4564|4569|4568|4562|4561|5719
1741856100000|2025-03-13 08:55:00|4564|4563|4568|4567|4570|4569|4563|4562|8315
1741856400000|2025-03-13 09:00:00|4567|4566|4567|4566|4570|4569|4567|4566|10739
1741856700000|2025-03-13 09:05:00|4565|4564|4565|4564|4567|4566|4563|4562|7844
1741857000000|2025-03-13 09:10:00|4566|4565|4570|4568|4570|4569|4564|4563|7126
1741857300000|2025-03-13 09:15:00|4569|4567|4566|4565|4569|4567|4565|4564|6931
1741857600000|2025-03-13 09:20:00|4567|4567|4566|4565|4569|4567|4564|4563|156002
1741857900000|2025-03-13 09:25:00|4567|4566|4569|4568|4570|4569|4567|4566|5459
1741858200000|2025-03-13 09:30:00|4570|4569|4572|4571|4572|4571|4570|4569|6383
1741858500000|2025-03-13 09:35:00|4573|4572|4570|4569|4574|4573|4570|4569|33230
1741858800000|2025-03-13 09:40:00|4569|4568|4567|4566|4571|4570|4567|4566|8583
1741859100000|2025-03-13 09:45:00|4569|4568|4568|4567|4569|4568|4566|4565|12720
1741859400000|2025-03-13 09:50:00|4567|4565|4568|4567|4572|4571|4564|4563|21990
1741859700000|2025-03-13 09:55:00|4567|4566|4565|4564|4567|4566|4564|4563|7156
1741860000000|2025-03-13 10:00:00|4564|4562|4561|4560|4565|4564|4561|4560|19660
1741860300000|2025-03-13 10:05:00|4560|4559|4563|4562|4564|4563|4560|4559|8812
1741860600000|2025-03-13 10:10:00|4564|4563|4566|4565|4566|4565|4561|4560|10105
1741860900000|2025-03-13 10:15:00|4565|4564|4565|4564|4566|4565|4562|4561|5036
1741861200000|2025-03-13 10:20:00|4566|4565|4570|4568|4572|4571|4565|4564|6418
1741861500000|2025-03-13 10:25:00|4569|4569|4567|4566|4572|4571|4566|4565|14947
1741861800000|2025-03-13 10:30:00|4568|4567|4566|4565|4569|4568|4566|4565|10965
1741862100000|2025-03-13 10:35:00|4565|4564|4565|4564|4566|4565|4564|4563|8029
1741862400000|2025-03-13 10:40:00|4564|4563|4562|4561|4565|4563|4562|4561|7009
1741862700000|2025-03-13 10:45:00|4561|4559|4558|4557|4561|4560|4557|4556|9309
1741863000000|2025-03-13 10:50:00|4557|4556|4555|4554|4557|4556|4554|4553|7191
1741863300000|2025-03-13 10:55:00|4556|4555|4554|4553|4557|4556|4551|4549|9859
1741863600000|2025-03-13 11:00:00|4553|4552|4554|4553|4556|4555|4552|4551|7106
1741863900000|2025-03-13 11:05:00|4555|4554|4555|4554|4556|4555|4554|4553|5315
1741864200000|2025-03-13 11:10:00|4556|4555|4550|4549|4557|4556|4550|4549|9178
1741864500000|2025-03-13 11:15:00|4551|4550|4547|4546|4553|4551|4546|4545|17526
1741864800000|2025-03-13 11:20:00|4548|4545|4541|4540|4548|4545|4541|4540|9699
1741865100000|2025-03-13 11:25:00|4540|4539|4542|4541|4542|4541|4538|4537|8645
1741865400000|2025-03-13 11:30:00|4543|4542|4544|4543|4547|4545|4542|4541|6842
1741865700000|2025-03-13 11:35:00|4543|4542|4541|4540|4544|4543|4541|4540|4579
1741866000000|2025-03-13 11:40:00|4542|4541|4540|4539|4543|4542|4540|4539|4951
1741866300000|2025-03-13 11:45:00|4541|4540|4543|4542|4544|4543|4541|4540|5691
1741866600000|2025-03-13 11:50:00|4544|4543|4546|4545|4546|4545|4544|4543|4652
1741866900000|2025-03-13 11:55:00|4547|4546|4542|4541|4547|4546|4539|4537|18868
1741867200000|2025-03-13 12:00:00|4541|4540|4543|4541|4544|4543|4541|4540|9888
1741867500000|2025-03-13 12:05:00|4542|4542|4543|4542|4544|4543|4541|4540|10191
1741867800000|2025-03-13 12:10:00|4542|4541|4536|4535|4543|4542|4535|4534|8188
1741868100000|2025-03-13 12:15:00|4535|4534|4531|4530|4536|4534|4531|4529|5482
1741868400000|2025-03-13 12:20:00|4530|4529|4530|4529|4530|4529|4527|4526|7971
1741868700000|2025-03-13 12:25:00|4531|4530|4531|4529|4531|4530|4529|4528|9814
1741869000000|2025-03-13 12:30:00|4532|4530|4534|4533|4537|4536|4531|4530|18336
1741869300000|2025-03-13 12:35:00|4533|4531|4533|4532|4535|4534|4531|4530|64633
1741869600000|2025-03-13 12:40:00|4534|4533|4532|4531|4536|4535|4532|4531|5420
1741869900000|2025-03-13 12:45:00|4531|4530|4532|4531|4532|4531|4529|4528|5990
1741870200000|2025-03-13 12:50:00|4533|4532|4540|4539|4541|4540|4532|4532|7761
1741870500000|2025-03-13 12:55:00|4539|4538|4544|4543|4544|4543|4537|4536|8436
1741870800000|2025-03-13 13:00:00|4546|4545|4546|4545|4549|4548|4544|4543|15725
1741871100000|2025-03-13 13:05:00|4545|4544|4545|4544|4546|4545|4541|4540|12689
1741871400000|2025-03-13 13:10:00|4544|4543|4546|4545|4547|4546|4544|4543|81646
1741871700000|2025-03-13 13:15:00|4547|4546|4541|4540|4549|4548|4541|4540|7541
1741872000000|2025-03-13 13:20:00|4539|4538|4538|4537|4539|4538|4536|4534|11113
1741872300000|2025-03-13 13:25:00|4539|4538|4534|4533|4539|4538|4534|4533|10193
1741872600000|2025-03-13 13:30:00|4535|4534|4531|4530|4538|4537|4530|4529|16456
1741872900000|2025-03-13 13:35:00|4530|4529|4536|4535|4537|4535|4530|4529|10504
1741873200000|2025-03-13 13:40:00|4535|4534|4536|4535|4539|4538|4534|4533|11018
1741873500000|2025-03-13 13:45:00|4535|4534|4531|4530|4536|4535|4531|4530|10290
1741873800000|2025-03-13 13:50:00|4530|4529|4540|4539|4543|4541|4528|4527|8630
1741874100000|2025-03-13 13:55:00|4541|4540|4537|4536|4542|4540|4536|4534|126490
1741874400000|2025-03-13 14:00:00|4539|4538|4530|4529|4543|4541|4528|4527|16106
1741874700000|2025-03-13 14:05:00|4529|4528|4532|4530|4535|4533|4529|4528|15469
1741875000000|2025-03-13 14:10:00|4531|4531|4533|4532|4539|4538|4531|4531|11639
1741875300000|2025-03-13 14:15:00|4532|4531|4527|4526|4532|4531|4525|4524|19150
1741875600000|2025-03-13 14:20:00|4528|4527|4515|4514|4529|4527|4515|4514|11436
1741875900000|2025-03-13 14:25:00|4514|4513|4510|4509|4518|4516|4510|4509|17010
1741876200000|2025-03-13 14:30:00|4509|4508|4509|4508|4511|4510|4506|4505|18180
1741876500000|2025-03-13 14:35:00|4508|4507|4513|4512|4517|4516|4507|4506|58236
1741876800000|2025-03-13 14:40:00|4514|4513|4517|4516|4521|4520|4514|4513|15904
1741877100000|2025-03-13 14:45:00|4518|4517|4517|4516|4524|4523|4516|4515|20773
1741877400000|2025-03-13 14:50:00|4516|4515|4514|4513|4518|4517|4512|4511|15472
1741877700000|2025-03-13 14:55:00|4513|4512|4513|4512|4515|4514|4511|4510|10167
1741878000000|2025-03-13 15:00:00|4514|4511|4513|4511|4514|4512|4509|4508|12717
1741878300000|2025-03-13 15:05:00|4514|4512|4514|4513|4515|4514|4510|4509|15703
1741878600000|2025-03-13 15:10:00|4513|4512|4506|4504|4513|4512|4504|4503|39575
1741878900000|2025-03-13 15:15:00|4505|4505|4505|4504|4507|4506|4504|4503|9736
1741879200000|2025-03-13 15:20:00|4506|4505|4502|4501|4506|4505|4501|4500|9349
1741879500000|2025-03-13 15:25:00|4504|4503|4502|4501|4504|4503|4501|4500|22534
1741879800000|2025-03-13 15:30:00|4503|4502|4502|4501|4503|4502|4500|4499|25464
1741880100000|2025-03-13 15:35:00|4501|4500|4501|4500|4502|4501|4498|4497|16572
1741880400000|2025-03-13 15:40:00|4500|4499|4506|4505|4509|4508|4500|4499|30922
1741880700000|2025-03-13 15:45:00|4507|4506|4510|4509|4510|4509|4504|4503|15516
1741881000000|2025-03-13 15:50:00|4509|4508|4507|4506|4510|4509|4507|4506|11946
1741881300000|2025-03-13 15:55:00|4506|4505|4507|4506|4507|4506|4505|4503|24988
1741881600000|2025-03-13 16:00:00|4508|4507|4513|4512|4513|4512|4507|4506|15121
1741881900000|2025-03-13 16:05:00|4512|4511|4517|4516|4517|4516|4508|4507|19474
1741882200000|2025-03-13 16:10:00|4518|4517|4525|4524|4525|4524|4515|4514|24230
1741882500000|2025-03-13 16:15:00|4524|4523|4524|4523|4525|4524|4521|4520|172374
1741882800000|2025-03-13 16:20:00|4523|4522|4527|4525|4529|4528|4523|4521|43387
1741883100000|2025-03-13 16:25:00|4526|4526|4529|4528|4531|4530|4526|4525|47473
1741939200000|2025-03-14 08:00:00|4544|4541|4536|4534|4550|4547|4534|4533|6768
1741939500000|2025-03-14 08:05:00|4535|4533|4530|4529|4535|4533|4525|4524|3316
1741939800000|2025-03-14 08:10:00|4532|4530|4525|4523|4533|4531|4525|4523|7231
1741940100000|2025-03-14 08:15:00|4524|4524|4521|4520|4524|4524|4519|4517|4790
1741940400000|2025-03-14 08:20:00|4520|4519|4524|4523|4525|4523|4518|4516|7990
1741940700000|2025-03-14 08:25:00|4525|4524|4520|4519|4529|4528|4520|4519|9523
1741941000000|2025-03-14 08:30:00|4521|4518|4521|4519|4521|4519|4512|4511|7764
1741941300000|2025-03-14 08:35:00|4520|4520|4525|4524|4527|4525|4518|4517|5231
1741941600000|2025-03-14 08:40:00|4526|4525|4525|4523|4527|4526|4524|4523|3046
1741941900000|2025-03-14 08:45:00|4524|4522|4524|4522|4525|4524|4522|4521|4753
1741942200000|2025-03-14 08:50:00|4525|4524|4527|4525|4527|4525|4522|4521|6531
1741942500000|2025-03-14 08:55:00|4526|4527|4526|4525|4529|4528|4526|4524|7961
1741942800000|2025-03-14 09:00:00|4527|4526|4527|4525|4527|4526|4525|4524|3109
1741943100000|2025-03-14 09:05:00|4526|4524|4529|4527|4529|4528|4523|4521|26927
1741943400000|2025-03-14 09:10:00|4528|4526|4526|4524|4528|4526|4524|4523|8383
1741943700000|2025-03-14 09:15:00|4525|4523|4523|4522|4525|4523|4522|4520|3628
1741944000000|2025-03-14 09:20:00|4522|4521|4526|4525|4527|4526|4522|4521|3504
1741944300000|2025-03-14 09:25:00|4527|4526|4528|4527|4528|4527|4525|4524|10514
1741944600000|2025-03-14 09:30:00|4529|4528|4528|4527|4532|4531|4525|4524|8172
1741944900000|2025-03-14 09:35:00|4527|4526|4524|4523|4527|4526|4524|4523|2891
1741945200000|2025-03-14 09:40:00|4525|4524|4529|4527|4529|4527|4523|4522|7664
1741945500000|2025-03-14 09:45:00|4528|4529|4529|4528|4530|4529|4526|4525|6329
1741945800000|2025-03-14 09:50:00|4528|4527|4535|4534|4536|4535|4528|4527|7316
1741946100000|2025-03-14 09:55:00|4536|4535|4536|4535|4537|4536|4534|4533|3747
1741946400000|2025-03-14 10:00:00|4537|4536|4539|4537|4539|4538|4536|4536|2522
1741946700000|2025-03-14 10:05:00|4540|4538|4540|4539|4541|4540|4537|4536|4681
1741947000000|2025-03-14 10:10:00|4541|4540|4546|4545|4546|4545|4541|4540|2583
1741947300000|2025-03-14 10:15:00|4547|4543|4543|4542|4547|4543|4542|4541|5810
1741947600000|2025-03-14 10:20:00|4542|4541|4543|4542|4543|4542|4540|4539|5623
1741947900000|2025-03-14 10:25:00|4544|4543|4549|4548|4550|4549|4544|4543|5704
1741948200000|2025-03-14 10:30:00|4550|4549|4548|4547|4551|4550|4548|4547|4291
1741948500000|2025-03-14 10:35:00|4549|4548|4555|4554|4558|4556|4548|4547|7360
1741948800000|2025-03-14 10:40:00|4554|4553|4553|4552|4555|4554|4552|4551|8100
1741949100000|2025-03-14 10:45:00|4554|4553|4551|4550|4554|4553|4549|4548|7043
1741949400000|2025-03-14 10:50:00|4550|4549|4547|4546|4551|4550|4546|4545|6208
1741949700000|2025-03-14 10:55:00|4548|4547|4544|4543|4548|4547|4541|4540|8220
1741950000000|2025-03-14 11:00:00|4543|4542|4538|4536|4543|4543|4537|4536|55887
1741950300000|2025-03-14 11:05:00|4537|4535|4537|4536|4540|4539|4534|4533|12464
1741950600000|2025-03-14 11:10:00|4536|4535|4535|4534|4538|4537|4534|4532|5923
1741950900000|2025-03-14 11:15:00|4536|4535|4536|4535|4537|4536|4532|4531|7159
1741951200000|2025-03-14 11:20:00|4538|4536|4538|4537|4540|4539|4536|4535|3719
1741951500000|2025-03-14 11:25:00|4537|4536|4536|4535|4537|4536|4535|4534|3382
1741951800000|2025-03-14 11:30:00|4537|4536|4538|4536|4539|4538|4536|4534|8516
1741952100000|2025-03-14 11:35:00|4537|4537|4541|4540|4541|4540|4537|4536|4656
1741952400000|2025-03-14 11:40:00|4540|4539|4539|4538|4541|4540|4539|4538|2041
1741952700000|2025-03-14 11:45:00|4540|4539|4542|4541|4543|4542|4539|4538|3454
1741953000000|2025-03-14 11:50:00|4541|4540|4541|4540|4542|4541|4540|4539|1309
1741953300000|2025-03-14 11:55:00|4540|4539|4540|4538|4541|4540|4539|4538|4507
1741953600000|2025-03-14 12:00:00|4541|4539|4539|4538|4541|4540|4539|4538|4237
1741953900000|2025-03-14 12:05:00|4538|4537|4539|4538|4539|4538|4537|4536|9625
1741954200000|2025-03-14 12:10:00|4540|4539|4538|4537|4540|4539|4538|4537|3902
1741954500000|2025-03-14 12:15:00|4539|4538|4537|4536|4539|4538|4536|4535|3818
1741954800000|2025-03-14 12:20:00|4538|4537|4538|4536|4539|4538|4537|4536|3061
1741955100000|2025-03-14 12:25:00|4537|4537|4539|4538|4539|4538|4537|4537|844
1741955400000|2025-03-14 12:30:00|4540|4539|4540|4539|4540|4539|4539|4538|2663
1741955700000|2025-03-14 12:35:00|4539|4538|4538|4537|4539|4538|4538|4537|1897
1741956000000|2025-03-14 12:40:00|4537|4536|4538|4537|4539|4538|4536|4534|6279
1741956300000|2025-03-14 12:45:00|4539|4538|4540|4538|4540|4538|4537|4536|3931
1741956600000|2025-03-14 12:50:00|4539|4539|4538|4536|4539|4539|4537|4536|735
1741956900000|2025-03-14 12:55:00|4537|4535|4532|4531|4537|4535|4532|4531|3173
1741957200000|2025-03-14 13:00:00|4533|4532|4531|4530|4533|4532|4531|4530|4369
1741957500000|2025-03-14 13:05:00|4530|4529|4529|4528|4530|4529|4528|4527|6821
1741957800000|2025-03-14 13:10:00|4528|4527|4523|4522|4528|4527|4523|4522|6851
1741958100000|2025-03-14 13:15:00|4522|4521|4525|4524|4525|4524|4521|4520|4386
1741958400000|2025-03-14 13:20:00|4524|4523|4523|4522|4525|4524|4521|4520|2948
1741958700000|2025-03-14 13:25:00|4522|4521|4522|4521|4523|4522|4522|4521|3291
1741959000000|2025-03-14 13:30:00|4525|4524|4528|4526|4530|4529|4519|4518|14471
1741959300000|2025-03-14 13:35:00|4527|4525|4533|4532|4533|4532|4523|4522|7540
1741959600000|2025-03-14 13:40:00|4532|4531|4536|4535|4537|4536|4531|4530|7377
1741959900000|2025-03-14 13:45:00|4537|4536|4533|4532|4537|4536|4532|4531|21145
1741960200000|2025-03-14 13:50:00|4532|4531|4530|4529|4532|4531|4528|4527|12590
1741960500000|2025-03-14 13:55:00|4531|4530|4534|4532|4535|4534|4531|4530|9792
1741960800000|2025-03-14 14:00:00|4533|4530|4537|4536|4540|4539|4531|4529|8369
1741961100000|2025-03-14 14:05:00|4538|4537|4538|4537|4542|4541|4538|4536|3784
1741961400000|2025-03-14 14:10:00|4537|4536|4532|4531|4539|4537|4532|4530|3773
1741961700000|2025-03-14 14:15:00|4533|4532|4532|4531|4534|4533|4532|4531|5688
1741962000000|2025-03-14 14:20:00|4533|4532|4534|4533|4536|4535|4533|4531|5459
1741962300000|2025-03-14 14:25:00|4535|4534|4536|4535|4537|4536|4534|4533|6457
1741962600000|2025-03-14 14:30:00|4535|4534|4540|4539|4541|4540|4535|4534|10763
1741962900000|2025-03-14 14:35:00|4541|4540|4536|4534|4542|4541|4535|4534|8800
1741963200000|2025-03-14 14:40:00|4535|4535|4532|4531|4535|4535|4532|4531|4842
1741963500000|2025-03-14 14:45:00|4531|4530|4533|4532|4533|4532|4528|4527|8910
1741963800000|2025-03-14 14:50:00|4532|4531|4533|4532|4535|4534|4531|4530|25179
1741964100000|2025-03-14 14:55:00|4532|4531|4532|4531|4533|4532|4531|4530|3192
1741964400000|2025-03-14 15:00:00|4533|4532|4528|4527|4536|4535|4528|4527|10489
1741964700000|2025-03-14 15:05:00|4527|4526|4530|4529|4530|4529|4526|4525|5118
1741965000000|2025-03-14 15:10:00|4531|4530|4529|4528|4531|4530|4528|4527|4482
1741965300000|2025-03-14 15:15:00|4530|4529|4531|4530|4532|4531|4529|4528|12115
1741965600000|2025-03-14 15:20:00|4532|4529|4528|4526|4532|4531|4526|4525|17533
1741965900000|2025-03-14 15:25:00|4527|4525|4526|4525|4527|4526|4525|4524|5884
1741966200000|2025-03-14 15:30:00|4525|4524|4528|4527|4531|4530|4524|4523|9545
1741966500000|2025-03-14 15:35:00|4527|4526|4530|4529|4530|4529|4527|4526|5080
1741966800000|2025-03-14 15:40:00|4529|4528|4532|4531|4532|4531|4529|4528|6334
1741967100000|2025-03-14 15:45:00|4531|4530|4534|4533|4535|4534|4530|4529|12936
1741967400000|2025-03-14 15:50:00|4535|4534|4535|4534|4535|4534|4533|4532|9974
1741967700000|2025-03-14 15:55:00|4534|4533|4537|4536|4538|4537|4534|4533|7447
1741968000000|2025-03-14 16:00:00|4538|4537|4534|4533|4538|4537|4534|4533|9366
1741968300000|2025-03-14 16:05:00|4533|4532|4540|4539|4540|4539|4533|4532|10791
1741968600000|2025-03-14 16:10:00|4541|4540|4547|4545|4547|4546|4541|4540|11218
1741968900000|2025-03-14 16:15:00|4546|4544|4548|4547|4549|4548|4545|4544|6563
1741969200000|2025-03-14 16:20:00|4549|4548|4552|4551|4553|4552|4548|4547|13121
1741969500000|2025-03-14 16:25:00|4553|4552|4548|4547|4557|4556|4548|4547|24038
1742198400000|2025-03-17 08:00:00|4521|4516|4526|4524|4530|4526|4516|4514|11982
1742198700000|2025-03-17 08:05:00|4527|4525|4534|4533|4541|4540|4526|4524|10666
1742199000000|2025-03-17 08:10:00|4535|4534|4541|4539|4546|4544|4534|4532|6747
1742199300000|2025-03-17 08:15:00|4540|4540|4539|4538|4542|4541|4536|4535|5279
1742199600000|2025-03-17 08:20:00|4538|4537|4541|4540|4546|4544|4536|4535|4075
1742199900000|2025-03-17 08:25:00|4542|4537|4541|4540|4546|4545|4537|4536|3462
1742200200000|2025-03-17 08:30:00|4540|4539|4542|4541|4543|4542|4540|4539|6030
1742200500000|2025-03-17 08:35:00|4541|4540|4541|4540|4543|4542|4540|4539|1814
1742200800000|2025-03-17 08:40:00|4540|4539|4541|4540|4542|4541|4539|4538|4292
1742201100000|2025-03-17 08:45:00|4542|4541|4541|4540|4543|4542|4541|4540|1762
1742201400000|2025-03-17 08:50:00|4542|4539|4543|4542|4547|4546|4537|4536|10237
1742201700000|2025-03-17 08:55:00|4544|4541|4549|4548|4549|4548|4543|4541|6994
1742202000000|2025-03-17 09:00:00|4548|4547|4552|4550|4556|4555|4546|4545|8960
1742202300000|2025-03-17 09:05:00|4554|4552|4551|4549|4554|4552|4550|4549|6889
1742202600000|2025-03-17 09:10:00|4550|4550|4559|4558|4559|4558|4550|4549|8918
1742202900000|2025-03-17 09:15:00|4560|4559|4564|4563|4564|4563|4559|4557|4280
1742203200000|2025-03-17 09:20:00|4563|4562|4562|4561|4567|4566|4560|4559|7010
1742203500000|2025-03-17 09:25:00|4561|4560|4563|4561|4566|4564|4561|4560|6952
1742203800000|2025-03-17 09:30:00|4562|4562|4563|4562|4565|4563|4561|4560|4085
1742204100000|2025-03-17 09:35:00|4564|4561|4560|4559|4564|4562|4559|4557|7634
1742204400000|2025-03-17 09:40:00|4559|4558|4560|4558|4561|4559|4558|4557|4500
1742204700000|2025-03-17 09:45:00|4561|4559|4561|4559|4561|4560|4558|4557|1856
1742205000000|2025-03-17 09:50:00|4560|4560|4558|4557|4561|4560|4558|4557|7733
1742205300000|2025-03-17 09:55:00|4557|4556|4563|4561|4563|4562|4557|4556|5779
1742205600000|2025-03-17 10:00:00|4562|4562|4563|4561|4563|4562|4560|4559|7258
1742205900000|2025-03-17 10:05:00|4564|4562|4570|4568|4570|4568|4563|4562|1880
1742206200000|2025-03-17 10:10:00|4569|4569|4572|4571|4574|4572|4566|4564|5680
1742206500000|2025-03-17 10:15:00|4573|4572|4568|4567|4574|4573|4568|4567|4677
1742206800000|2025-03-17 10:20:00|4567|4566|4564|4563|4567|4566|4564|4563|6072
1742207100000|2025-03-17 10:25:00|4563|4562|4562|4561|4564|4563|4562|4561|7716
1742207400000|2025-03-17 10:30:00|4563|4562|4565|4564|4565|4564|4563|4562|3577
1742207700000|2025-03-17 10:35:00|4564|4563|4567|4566|4567|4566|4564|4563|4459
1742208000000|2025-03-17 10:40:00|4568|4567|4567|4565|4568|4567|4565|4564|2158
1742208300000|2025-03-17 10:45:00|4568|4567|4565|4563|4569|4568|4564|4563|6390
1742208600000|2025-03-17 10:50:00|4564|4564|4565|4564|4566|4565|4563|4562|4856
1742208900000|2025-03-17 10:55:00|4564|4563|4563|4561|4564|4563|4562|4561|3177
1742209200000|2025-03-17 11:00:00|4562|4560|4563|4562|4564|4563|4560|4559|7919
1742209500000|2025-03-17 11:05:00|4562|4560|4562|4561|4563|4562|4561|4560|7717
1742209800000|2025-03-17 11:10:00|4563|4562|4563|4562|4565|4563|4563|4562|3587
1742210100000|2025-03-17 11:15:00|4562|4561|4563|4562|4564|4563|4562|4561|31650
1742210400000|2025-03-17 11:20:00|4564|4563|4566|4565|4566|4565|4562|4561|4632
1742210700000|2025-03-17 11:25:00|4565|4564|4564|4563|4565|4564|4564|4563|5079
1742211000000|2025-03-17 11:30:00|4563|4562|4563|4562|4564|4563|4562|4560|6764
1742211300000|2025-03-17 11:35:00|4564|4563|4565|4564|4566|4565|4564|4563|3269
1742211600000|2025-03-17 11:40:00|4564|4563|4567|4566|4567|4566|4563|4562|3875
1742211900000|2025-03-17 11:45:00|4568|4567|4571|4570|4572|4571|4568|4567|6562
1742212200000|2025-03-17 11:50:00|4572|4571|4572|4571|4572|4571|4570|4569|5965
1742212500000|2025-03-17 11:55:00|4571|4570|4571|4570|4572|4571|4569|4568|4124
1742212800000|2025-03-17 12:00:00|4572|4571|4575|4574|4575|4574|4571|4571|1578
1742213100000|2025-03-17 12:05:00|4574|4573|4574|4573|4575|4574|4574|4573|1689
1742213400000|2025-03-17 12:10:00|4573|4572|4572|4571|4574|4573|4572|4571|6483
1742213700000|2025-03-17 12:15:00|4573|4572|4577|4576|4580|4579|4573|4572|12898
1742214000000|2025-03-17 12:20:00|4578|4575|4574|4573|4578|4575|4572|4570|4719
1742214300000|2025-03-17 12:25:00|4575|4574|4573|4571|4575|4574|4573|4571|1936
1742214600000|2025-03-17 12:30:00|4572|4570|4575|4574|4575|4574|4570|4569|3762
1742214900000|2025-03-17 12:35:00|4576|4575|4574|4573|4577|4576|4574|4573|3127
1742215200000|2025-03-17 12:40:00|4573|4572|4576|4575|4577|4576|4573|4572|4183
1742215500000|2025-03-17 12:45:00|4575|4574|4578|4576|4579|4577|4574|4573|3243
1742215800000|2025-03-17 12:50:00|4577|4577|4580|4578|4581|4580|4577|4576|6927
1742216100000|2025-03-17 12:55:00|4579|4579|4583|4581|4584|4583|4579|4578|5156
1742216400000|2025-03-17 13:00:00|4582|4580|4585|4583|4586|4585|4581|4580|4278
1742216700000|2025-03-17 13:05:00|4583|4584|4588|4587|4591|4590|4583|4582|9031
1742217000000|2025-03-17 13:10:00|4587|4586|4587|4586|4588|4587|4585|4584|8067
1742217300000|2025-03-17 13:15:00|4588|4587|4584|4583|4588|4587|4584|4583|7183
1742217600000|2025-03-17 13:20:00|4585|4584|4583|4582|4585|4584|4583|4582|2660
1742217900000|2025-03-17 13:25:00|4582|4581|4585|4584|4585|4584|4582|4581|6785
1742218200000|2025-03-17 13:30:00|4586|4585|4590|4588|4592|4591|4585|4584|20205
1742218500000|2025-03-17 13:35:00|4589|4589|4585|4583|4590|4589|4580|4578|18141
1742218800000|2025-03-17 13:40:00|4586|4584|4591|4589|4591|4590|4582|4581|9154
1742219100000|2025-03-17 13:45:00|4590|4590|4594|4593|4594|4593|4590|4589|17290
1742219400000|2025-03-17 13:50:00|4595|4594|4594|4593|4596|4595|4592|4590|11350
1742219700000|2025-03-17 13:55:00|4593|4592|4591|4589|4594|4593|4591|4589|4921
1742220000000|2025-03-17 14:00:00|4592|4590|4589|4588|4594|4593|4586|4584|13285
1742220300000|2025-03-17 14:05:00|4590|4589|4590|4589|4590|4589|4586|4585|13977
1742220600000|2025-03-17 14:10:00|4591|4590|4590|4588|4592|4591|4588|4586|14503
1742220900000|2025-03-17 14:15:00|4588|4587|4588|4587|4590|4589|4587|4586|6160
1742221200000|2025-03-17 14:20:00|4589|4588|4591|4590|4592|4591|4588|4587|13125
1742221500000|2025-03-17 14:25:00|4590|4589|4596|4595|4596|4595|4590|4589|6085
1742221800000|2025-03-17 14:30:00|4595|4594|4594|4593|4597|4596|4592|4591|209995
1742222100000|2025-03-17 14:35:00|4593|4592|4592|4591|4595|4594|4592|4591|7994
1742222400000|2025-03-17 14:40:00|4591|4590|4597|4596|4597|4596|4589|4588|11660
1742222700000|2025-03-17 14:45:00|4598|4597|4594|4593|4598|4597|4594|4593|4069
1742223000000|2025-03-17 14:50:00|4593|4592|4591|4589|4594|4593|4588|4587|8488
1742223300000|2025-03-17 14:55:00|4590|4590|4591|4589|4591|4590|4589|4588|7796
1742223600000|2025-03-17 15:00:00|4590|4588|4590|4589|4591|4590|4585|4584|6605
1742223900000|2025-03-17 15:05:00|4589|4588|4589|4588|4591|4590|4587|4586|9161
1742224200000|2025-03-17 15:10:00|4590|4589|4593|4592|4593|4592|4589|4588|9378
1742224500000|2025-03-17 15:15:00|4592|4591|4587|4585|4592|4591|4586|4585|12036
1742224800000|2025-03-17 15:20:00|4586|4584|4585|4584|4587|4586|4583|4582|8098
1742225100000|2025-03-17 15:25:00|4584|4583|4584|4583|4585|4584|4582|4581|6993
1742225400000|2025-03-17 15:30:00|4583|4582|4583|4582|4587|4586|4583|4582|15502
1742225700000|2025-03-17 15:35:00|4581|4581|4582|4581|4583|4582|4579|4578|18254
1742226000000|2025-03-17 15:40:00|4583|4582|4587|4586|4587|4586|4581|4580|27085
1742226300000|2025-03-17 15:45:00|4586|4585|4590|4589|4591|4590|4585|4584|21511
1742226600000|2025-03-17 15:50:00|4589|4588|4587|4586|4590|4589|4586|4585|8282
1742226900000|2025-03-17 15:55:00|4586|4585|4588|4587|4589|4588|4586|4585|7163
1742227200000|2025-03-17 16:00:00|4587|4586|4587|4586|4589|4588|4586|4585|16567
1742227500000|2025-03-17 16:05:00|4588|4587|4587|4586|4589|4588|4587|4586|26162
1742227800000|2025-03-17 16:10:00|4588|4587|4592|4591|4593|4592|4587|4586|9461
1742228100000|2025-03-17 16:15:00|4593|4590|4599|4598|4599|4598|4593|4590|17878
1742228400000|2025-03-17 16:20:00|4598|4597|4601|4600|4601|4600|4596|4595|25175
1742228700000|2025-03-17 16:25:00|4600|4599|4601|4600|4603|4601|4599|4598|22911
1742284800000|2025-03-18 08:00:00|4610|4606|4601|4599|4613|4612|4599|4598|15617
1742285100000|2025-03-18 08:05:00|4602|4600|4595|4593|4603|4601|4594|4592|6036
1742285400000|2025-03-18 08:10:00|4594|4592|4589|4587|4596|4594|4585|4584|3269
1742285700000|2025-03-18 08:15:00|4590|4588|4577|4575|4590|4588|4577|4575|3343
1742286000000|2025-03-18 08:20:00|4576|4574|4557|4556|4576|4574|4557|4556|4895
1742286300000|2025-03-18 08:25:00|4556|4555|4553|4551|4557|4555|4551|4550|5856
1742286600000|2025-03-18 08:30:00|4551|4550|4542|4540|4551|4550|4541|4540|9518
1742286900000|2025-03-18 08:35:00|4541|4539|4546|4545|4549|4548|4540|4538|7329
1742287200000|2025-03-18 08:40:00|4547|4546|4549|4548|4550|4549|4541|4539|5651
1742287500000|2025-03-18 08:45:00|4548|4547|4550|4549|4556|4554|4546|4545|4756
1742287800000|2025-03-18 08:50:00|4551|4550|4551|4550|4556|4555|4550|4548|3795
1742288100000|2025-03-18 08:55:00|4550|4549|4554|4553|4556|4555|4549|4548|2803
1742288400000|2025-03-18 09:00:00|4553|4552|4548|4546|4553|4552|4548|4546|1512
1742288700000|2025-03-18 09:05:00|4549|4547|4546|4545|4552|4550|4546|4545|4350
1742289000000|2025-03-18 09:10:00|4545|4544|4550|4548|4552|4551|4545|4544|4869
1742289300000|2025-03-18 09:15:00|4549|4549|4547|4546|4550|4549|4545|4543|7730
1742289600000|2025-03-18 09:20:00|4548|4547|4548|4547|4550|4548|4548|4547|3263
1742289900000|2025-03-18 09:25:00|4547|4545|4544|4542|4548|4546|4542|4541|2765
1742290200000|2025-03-18 09:30:00|4543|4541|4550|4549|4550|4549|4542|4541|2780
1742290500000|2025-03-18 09:35:00|4551|4550|4539|4537|4553|4552|4539|4537|4129
1742290800000|2025-03-18 09:40:00|4540|4538|4544|4543|4546|4545|4539|4538|2761
1742291100000|2025-03-18 09:45:00|4542|4541|4540|4539|4544|4543|4540|4539|3623
1742291400000|2025-03-18 09:50:00|4539|4538|4539|4538|4541|4539|4538|4536|4664
1742291700000|2025-03-18 09:55:00|4540|4539|4543|4542|4543|4542|4540|4539|1472
1742292000000|2025-03-18 10:00:00|4544|4543|4548|4547|4549|4547|4544|4543|6652
1742292300000|2025-03-18 10:05:00|4547|4546|4551|4549|4551|4549|4547|4545|2917
1742292600000|2025-03-18 10:10:00|4550|4548|4549|4547|4551|4550|4547|4546|4526
1742292900000|2025-03-18 10:15:00|4550|4548|4543|4541|4551|4549|4542|4541|4236
1742293200000|2025-03-18 10:20:00|4542|4540|4539|4538|4543|4542|4537|4536|5044
1742293500000|2025-03-18 10:25:00|4542|4541|4539|4538|4542|4541|4537|4536|5885
1742293800000|2025-03-18 10:30:00|4538|4537|4541|4540|4541|4540|4538|4537|4389
1742294100000|2025-03-18 10:35:00|4543|4541|4543|4542|4543|4542|4541|4540|6052
1742294400000|2025-03-18 10:40:00|4544|4543|4545|4544|4546|4545|4543|4542|4348
1742294700000|2025-03-18 10:45:00|4544|4543|4542|4541|4544|4543|4541|4540|3026
1742295000000|2025-03-18 10:50:00|4543|4542|4546|4545|4546|4545|4541|4540|5252
1742295300000|2025-03-18 10:55:00|4545|4544|4545|4544|4546|4545|4543|4542|4225
1742295600000|2025-03-18 11:00:00|4544|4542|4545|4544|4548|4546|4544|4542|7215
1742295900000|2025-03-18 11:05:00|4543|4542|4540|4539|4543|4542|4540|4538|4325
1742296200000|2025-03-18 11:10:00|4541|4538|4536|4535|4541|4538|4535|4534|5971
1742296500000|2025-03-18 11:15:00|4537|4533|4532|4530|4537|4535|4532|4530|3930
1742296800000|2025-03-18 11:20:00|4533|4531|4531|4530|4533|4532|4530|4529|1960
1742297100000|2025-03-18 11:25:00|4530|4529|4529|4528|4530|4529|4528|4527|2559
1742297400000|2025-03-18 11:30:00|4528|4527|4523|4521|4529|4528|4523|4521|3407
1742297700000|2025-03-18 11:35:00|4522|4520|4517|4516|4522|4520|4517|4516|4260
1742298000000|2025-03-18 11:40:00|4518|4517|4511|4510|4519|4517|4511|4510|6184
1742298300000|2025-03-18 11:45:00|4509|4508|4509|4508|4510|4509|4507|4505|5317
1742298600000|2025-03-18 11:50:00|4508|4507|4507|4506|4509|4508|4507|4506|4844
1742298900000|2025-03-18 11:55:00|4506|4505|4506|4505|4507|4506|4502|4500|8736
1742299200000|2025-03-18 12:00:00|4507|4506|4509|4508|4510|4509|4507|4505|6691
1742299500000|2025-03-18 12:05:00|4508|4507|4509|4508|4511|4510|4508|4507|4376
1742299800000|2025-03-18 12:10:00|4508|4507|4509|4508|4509|4508|4507|4505|4941
1742300100000|2025-03-18 12:15:00|4508|4507|4507|4506|4509|4508|4506|4505|5482
1742300400000|2025-03-18 12:20:00|4506|4505|4515|4514|4515|4514|4505|4504|4797
1742300700000|2025-03-18 12:25:00|4514|4513|4519|4517|4521|4519|4514|4513|5623
1742301000000|2025-03-18 12:30:00|4518|4516|4524|4522|4524|4522|4517|4516|3161
1742301300000|2025-03-18 12:35:00|4523|4523|4524|4523|4525|4524|4523|4522|2746
1742301600000|2025-03-18 12:40:00|4525|4524|4525|4524|4528|4527|4525|4524|3375
1742301900000|2025-03-18 12:45:00|4524|4523|4524|4523|4527|4526|4524|4523|23890
1742302200000|2025-03-18 12:50:00|4525|4524|4531|4530|4531|4530|4525|4524|4972
1742302500000|2025-03-18 12:55:00|4530|4529|4535|4534|4535|4534|4530|4529|5323
1742302800000|2025-03-18 13:00:00|4536|4535|4536|4535|4537|4536|4530|4529|7080
1742303100000|2025-03-18 13:05:00|4537|4536|4531|4530|4540|4539|4531|4529|4153
1742303400000|2025-03-18 13:10:00|4530|4529|4531|4530|4531|4530|4526|4525|7652
1742303700000|2025-03-18 13:15:00|4530|4529|4530|4529|4533|4532|4530|4529|3782
1742304000000|2025-03-18 13:20:00|4529|4528|4526|4525|4530|4528|4526|4525|3338
1742304300000|2025-03-18 13:25:00|4527|4527|4531|4530|4533|4532|4526|4525|6841
1742304600000|2025-03-18 13:30:00|4533|4532|4538|4537|4541|4540|4532|4531|10235
1742304900000|2025-03-18 13:35:00|4537|4536|4537|4535|4543|4542|4537|4535|7395
1742305200000|2025-03-18 13:40:00|4538|4536|4539|4537|4540|4539|4536|4535|8458
1742305500000|2025-03-18 13:45:00|4538|4538|4538|4537|4539|4538|4536|4535|8921
1742305800000|2025-03-18 13:50:00|4537|4536|4536|4535|4539|4538|4536|4534|3551
1742306100000|2025-03-18 13:55:00|4537|4536|4541|4540|4546|4545|4537|4536|11105
1742306400000|2025-03-18 14:00:00|4542|4541|4542|4540|4546|4545|4541|4540|14170
1742306700000|2025-03-18 14:05:00|4544|4541|4550|4548|4550|4549|4544|4540|8495
1742307000000|2025-03-18 14:10:00|4551|4549|4550|4549|4551|4550|4546|4545|14162
1742307300000|2025-03-18 14:15:00|4549|4548|4551|4550|4552|4551|4546|4545|13454
1742307600000|2025-03-18 14:20:00|4550|4548|4553|4552|4554|4553|4550|4548|4151
1742307900000|2025-03-18 14:25:00|4554|4551|4554|4553|4555|4554|4552|4551|14889
1742308200000|2025-03-18 14:30:00|4553|4552|4552|4551|4555|4554|4550|4549|11832
1742308500000|2025-03-18 14:35:00|4553|4552|4552|4551|4557|4556|4551|4549|9013
1742308800000|2025-03-18 14:40:00|4551|4550|4554|4553|4555|4554|4551|4550|8238
1742309100000|2025-03-18 14:45:00|4553|4552|4548|4547|4554|4553|4547|4546|8699
1742309400000|2025-03-18 14:50:00|4547|4545|4553|4551|4554|4553|4547|4545|15205
1742309700000|2025-03-18 14:55:00|4552|4552|4551|4550|4554|4553|4549|4548|10478
1742310000000|2025-03-18 15:00:00|4552|4551|4552|4551|4553|4552|4550|4549|8398
1742310300000|2025-03-18 15:05:00|4551|4550|4544|4543|4551|4550|4543|4542|8184
1742310600000|2025-03-18 15:10:00|4545|4542|4543|4541|4545|4544|4540|4539|5956
1742310900000|2025-03-18 15:15:00|4542|4540|4539|4538|4545|4544|4539|4538|6498
1742311200000|2025-03-18 15:20:00|4538|4537|4530|4529|4539|4538|4530|4528|10365
1742311500000|2025-03-18 15:25:00|4531|4528|4530|4529|4531|4530|4529|4528|8381
1742311800000|2025-03-18 15:30:00|4529|4528|4532|4530|4532|4531|4528|4527|9373
1742312100000|2025-03-18 15:35:00|4531|4529|4531|4530|4532|4531|4529|4528|7615
1742312400000|2025-03-18 15:40:00|4532|4531|4531|4530|4534|4533|4530|4529|7021
1742312700000|2025-03-18 15:45:00|4532|4531|4526|4525|4532|4531|4526|4525|9737
1742313000000|2025-03-18 15:50:00|4527|4526|4525|4524|4527|4526|4523|4522|9403
1742313300000|2025-03-18 15:55:00|4526|4525|4524|4523|4526|4525|4521|4520|7458
1742313600000|2025-03-18 16:00:00|4525|4524|4528|4527|4528|4527|4523|4522|9596
1742313900000|2025-03-18 16:05:00|4529|4528|4529|4528|4533|4531|4528|4527|11610
1742314200000|2025-03-18 16:10:00|4530|4529|4529|4528|4531|4530|4529|4528|9968
1742314500000|2025-03-18 16:15:00|4530|4529|4533|4532|4533|4532|4530|4529|13153
1742314800000|2025-03-18 16:20:00|4532|4531|4534|4533|4534|4533|4532|4531|23475
1742315100000|2025-03-18 16:25:00|4533|4532|4531|4530|4534|4533|4531|4530|11163
1742371200000|2025-03-19 08:00:00|4511|4508|4524|4522|4527|4524|4511|4508|43890
1742371500000|2025-03-19 08:05:00|4530|4528|4526|4524|4539|4537|4520|4518|9616
1742371800000|2025-03-19 08:10:00|4524|4522|4522|4521|4527|4526|4521|4519|8563
1742372100000|2025-03-19 08:15:00|4523|4522|4528|4526|4530|4529|4523|4521|8317
1742372400000|2025-03-19 08:20:00|4529|4527|4527|4526|4529|4528|4527|4526|2055
1742372700000|2025-03-19 08:25:00|4528|4527|4523|4522|4529|4528|4522|4520|2769
1742373000000|2025-03-19 08:30:00|4522|4520|4518|4517|4522|4520|4517|4515|2113
1742373300000|2025-03-19 08:35:00|4516|4514|4517|4516|4518|4517|4511|4509|4117
1742373600000|2025-03-19 08:40:00|4518|4515|4519|4517|4519|4518|4516|4515|2182
1742373900000|2025-03-19 08:45:00|4518|4518|4521|4520|4521|4520|4518|4517|2681
1742374200000|2025-03-19 08:50:00|4522|4521|4524|4523|4525|4524|4520|4519|5651
1742374500000|2025-03-19 08:55:00|4525|4524|4525|4523|4528|4526|4523|4522|5638
1742374800000|2025-03-19 09:00:00|4526|4524|4529|4528|4530|4529|4524|4523|3036
1742375100000|2025-03-19 09:05:00|4530|4529|4523|4522|4530|4529|4522|4521|5204
1742375400000|2025-03-19 09:10:00|4524|4523|4525|4523|4527|4526|4524|4523|3467
1742375700000|2025-03-19 09:15:00|4526|4524|4520|4519|4527|4526|4518|4517|22583
1742376000000|2025-03-19 09:20:00|4521|4520|4525|4524|4526|4525|4521|4519|7362
1742376300000|2025-03-19 09:25:00|4526|4523|4530|4529|4530|4529|4526|4523|4449
1742376600000|2025-03-19 09:30:00|4531|4530|4533|4532|4534|4533|4531|4530|13461
1742376900000|2025-03-19 09:35:00|4534|4533|4535|4534|4536|4535|4533|4532|3924
1742377200000|2025-03-19 09:40:00|4534|4533|4535|4534|4536|4535|4534|4532|3442
1742377500000|2025-03-19 09:45:00|4536|4535|4536|4534|4539|4538|4535|4534|5303
1742377800000|2025-03-19 09:50:00|4535|4533|4535|4534|4537|4536|4534|4532|4235
1742378100000|2025-03-19 09:55:00|4536|4533|4535|4534|4536|4535|4534|4533|3864
1742378400000|2025-03-19 10:00:00|4536|4535|4541|4540|4541|4540|4536|4535|7794
1742378700000|2025-03-19 10:05:00|4540|4539|4541|4540|4541|4540|4539|4538|5557
1742379000000|2025-03-19 10:10:00|4540|4539|4542|4540|4542|4540|4539|4538|5518
1742379300000|2025-03-19 10:15:00|4543|4541|4546|4545|4546|4545|4541|4540|5407
1742379600000|2025-03-19 10:20:00|4548|4546|4548|4547|4550|4548|4547|4545|6379
1742379900000|2025-03-19 10:25:00|4549|4548|4547|4546|4550|4549|4545|4544|7677
1742380200000|2025-03-19 10:30:00|4548|4547|4550|4549|4553|4551|4548|4546|5796
1742380500000|2025-03-19 10:35:00|4551|4550|4547|4546|4551|4550|4546|4545|3438
1742380800000|2025-03-19 10:40:00|4548|4547|4548|4547|4550|4549|4548|4547|4250
1742381100000|2025-03-19 10:45:00|4549|4548|4546|4545|4550|4549|4546|4545|3361
1742381400000|2025-03-19 10:50:00|4545|4544|4544|4543|4546|4545|4544|4543|3617
1742381700000|2025-03-19 10:55:00|4543|4542|4542|4541|4544|4543|4542|4541|2420
1742382000000|2025-03-19 11:00:00|4541|4540|4539|4538|4545|4544|4539|4538|7265
1742382300000|2025-03-19 11:05:00|4540|4539|4537|4536|4540|4539|4536|4535|10444
1742382600000|2025-03-19 11:10:00|4538|4537|4535|4534|4539|4538|4535|4534|12649
1742382900000|2025-03-19 11:15:00|4534|4533|4535|4534|4535|4534|4534|4532|5040
1742383200000|2025-03-19 11:20:00|4536|4535|4531|4530|4536|4535|4530|4529|12228
1742383500000|2025-03-19 11:25:00|4532|4531|4530|4529|4532|4531|4528|4527|4572
1742383800000|2025-03-19 11:30:00|4531|4530|4529|4528|4531|4530|4529|4528|4752
1742384100000|2025-03-19 11:35:00|4530|4529|4531|4530|4531|4530|4528|4527|4588
1742384400000|2025-03-19 11:40:00|4532|4531|4530|4529|4532|4531|4530|4529|4156
1742384700000|2025-03-19 11:45:00|4529|4528|4529|4527|4529|4528|4527|4526|2352
1742385000000|2025-03-19 11:50:00|4530|4528|4529|4528|4530|4529|4529|4527|2721
1742385300000|2025-03-19 11:55:00|4528|4527|4527|4526|4530|4529|4526|4525|7285
1742385600000|2025-03-19 12:00:00|4528|4527|4530|4528|4530|4529|4527|4526|5747
1742385900000|2025-03-19 12:05:00|4529|4529|4527|4526|4530|4529|4525|4524|5758
1742386200000|2025-03-19 12:10:00|4528|4527|4529|4528|4529|4528|4526|4525|3743
1742386500000|2025-03-19 12:15:00|4530|4529|4530|4529|4530|4529|4528|4527|7170
1742386800000|2025-03-19 12:20:00|4529|4528|4529|4528|4529|4528|4529|4528|2595
1742387100000|2025-03-19 12:25:00|4530|4529|4532|4530|4532|4531|4529|4528|4823
1742387400000|2025-03-19 12:30:00|4533|4531|4531|4529|4533|4532|4529|4528|6947
1742387700000|2025-03-19 12:35:00|4530|4528|4531|4530|4532|4530|4529|4528|8622
1742388000000|2025-03-19 12:40:00|4532|4531|4533|4532|4534|4533|4531|4530|6983
1742388300000|2025-03-19 12:45:00|4534|4533|4533|4532|4534|4533|4533|4532|4190
1742388600000|2025-03-19 12:50:00|4534|4533|4537|4536|4537|4536|4533|4532|7676
1742388900000|2025-03-19 12:55:00|4538|4537|4539|4538|4540|4539|4537|4536|7617
1742389200000|2025-03-19 13:00:00|4540|4539|4542|4541|4542|4541|4540|4539|5148
1742389500000|2025-03-19 13:05:00|4541|4540|4541|4540|4542|4541|4540|4539|6077
1742389800000|2025-03-19 13:10:00|4540|4539|4540|4539|4542|4541|4540|4539|13388
1742390100000|2025-03-19 13:15:00|4541|4540|4537|4536|4541|4540|4537|4536|8044
1742390400000|2025-03-19 13:20:00|4538|4537|4536|4535|4538|4537|4536|4535|5482
1742390700000|2025-03-19 13:25:00|4537|4536|4536|4535|4538|4537|4535|4534|7550
1742391000000|2025-03-19 13:30:00|4535|4534|4532|4531|4535|4534|4523|4522|21103
1742391300000|2025-03-19 13:35:00|4531|4530|4529|4527|4532|4531|4525|4524|11666
1742391600000|2025-03-19 13:40:00|4528|4528|4528|4527|4531|4530|4527|4526|14688
1742391900000|2025-03-19 13:45:00|4526|4525|4522|4521|4526|4525|4522|4521|8043
1742392200000|2025-03-19 13:50:00|4521|4520|4525|4524|4526|4525|4521|4520|8349
1742392500000|2025-03-19 13:55:00|4524|4523|4527|4526|4529|4528|4524|4523|5490
1742392800000|2025-03-19 14:00:00|4526|4525|4529|4528|4529|4528|4526|4525|8929
1742393100000|2025-03-19 14:05:00|4530|4529|4527|4526|4530|4529|4525|4524|7057
1742393400000|2025-03-19 14:10:00|4528|4527|4523|4522|4529|4528|4522|4521|5635
1742393700000|2025-03-19 14:15:00|4522|4521|4523|4522|4524|4523|4521|4520|2582
1742394000000|2025-03-19 14:20:00|4524|4523|4529|4528|4529|4528|4524|4523|11530
1742394300000|2025-03-19 14:25:00|4530|4529|4534|4532|4534|4533|4530|4529|8303
1742394600000|2025-03-19 14:30:00|4535|4533|4530|4529|4535|4534|4528|4527|11368
1742394900000|2025-03-19 14:35:00|4529|4528|4529|4527|4532|4530|4528|4527|8164
1742395200000|2025-03-19 14:40:00|4528|4528|4529|4528|4529|4528|4525|4523|5548
1742395500000|2025-03-19 14:45:00|4530|4529|4529|4528|4531|4530|4528|4527|6295
1742395800000|2025-03-19 14:50:00|4530|4529|4530|4529|4532|4531|4527|4526|8460
1742396100000|2025-03-19 14:55:00|4531|4530|4532|4531|4532|4531|4528|4527|12137
1742396400000|2025-03-19 15:00:00|4533|4532|4534|4533|4534|4533|4529|4528|14130
1742396700000|2025-03-19 15:05:00|4533|4532|4532|4531|4534|4533|4531|4530|6028
1742397000000|2025-03-19 15:10:00|4533|4532|4529|4528|4534|4533|4529|4528|18308
1742397300000|2025-03-19 15:15:00|4530|4529|4534|4533|4534|4533|4529|4528|6747
1742397600000|2025-03-19 15:20:00|4535|4534|4535|4534|4535|4534|4534|4533|6276
1742397900000|2025-03-19 15:25:00|4536|4535|4534|4532|4537|4536|4533|4532|10065
1742398200000|2025-03-19 15:30:00|4535|4533|4531|4530|4537|4536|4531|4530|10541
1742398500000|2025-03-19 15:35:00|4530|4529|4534|4533|4534|4533|4529|4528|9201
1742398800000|2025-03-19 15:40:00|4535|4534|4535|4534|4535|4534|4533|4532|8583
1742399100000|2025-03-19 15:45:00|4536|4535|4536|4535|4536|4535|4534|4533|6106
1742399400000|2025-03-19 15:50:00|4537|4536|4533|4532|4537|4536|4532|4531|8285
1742399700000|2025-03-19 15:55:00|4532|4531|4532|4531|4534|4533|4531|4530|7255
1742400000000|2025-03-19 16:00:00|4533|4532|4534|4533|4534|4533|4533|4532|3101
1742400300000|2025-03-19 16:05:00|4535|4534|4532|4531|4536|4535|4531|4530|8925
1742400600000|2025-03-19 16:10:00|4533|4532|4530|4529|4533|4532|4530|4529|13859
1742400900000|2025-03-19 16:15:00|4529|4528|4533|4532|4534|4533|4529|4528|6630
1742401200000|2025-03-19 16:20:00|4534|4533|4533|4532|4534|4533|4533|4532|8153
1742401500000|2025-03-19 16:25:00|4534|4533|4535|4534|4537|4536|4534|4533|18776
1742457600000|2025-03-20 08:00:00|4540|4537|4537|4535|4545|4544|4535|4533|7076
1742457900000|2025-03-20 08:05:00|4536|4536|4543|4542|4550|4548|4536|4536|5181
1742458200000|2025-03-20 08:10:00|4544|4543|4554|4553|4554|4553|4540|4539|11667
1742458500000|2025-03-20 08:15:00|4556|4554|4551|4549|4557|4556|4550|4548|7766
1742458800000|2025-03-20 08:20:00|4552|4550|4555|4554|4555|4554|4551|4549|2729
1742459100000|2025-03-20 08:25:00|4554|4553|4556|4554|4557|4556|4554|4553|4670
1742459400000|2025-03-20 08:30:00|4558|4555|4551|4549|4558|4557|4551|4549|4760
1742459700000|2025-03-20 08:35:00|4552|4550|4556|4554|4556|4554|4551|4550|1869
1742460000000|2025-03-20 08:40:00|4555|4555|4553|4551|4556|4555|4552|4551|1688
1742460300000|2025-03-20 08:45:00|4554|4552|4552|4551|4556|4555|4552|4551|7170
1742460600000|2025-03-20 08:50:00|4553|4552|4551|4550|4554|4553|4551|4550|2006
1742460900000|2025-03-20 08:55:00|4552|4551|4551|4549|4554|4553|4550|4548|5253
1742461200000|2025-03-20 09:00:00|4550|4548|4545|4543|4551|4550|4545|4543|3193
1742461500000|2025-03-20 09:05:00|4544|4544|4548|4546|4548|4546|4544|4543|3488
1742461800000|2025-03-20 09:10:00|4549|4547|4555|4553|4556|4554|4549|4546|1281
1742462100000|2025-03-20 09:15:00|4554|4552|4555|4554|4556|4555|4553|4551|4832
1742462400000|2025-03-20 09:20:00|4556|4553|4547|4546|4556|4553|4546|4545|2586
1742462700000|2025-03-20 09:25:00|4548|4547|4548|4547|4548|4547|4545|4544|12069
1742463000000|2025-03-20 09:30:00|4549|4548|4547|4546|4551|4550|4546|4545|9114
1742463300000|2025-03-20 09:35:00|4548|4547|4552|4551|4552|4551|4547|4546|5961
1742463600000|2025-03-20 09:40:00|4551|4550|4558|4557|4558|4557|4551|4550|7638
1742463900000|2025-03-20 09:45:00|4560|4559|4564|4562|4564|4563|4560|4559|8997
1742464200000|2025-03-20 09:50:00|4565|4563|4563|4562|4565|4564|4563|4562|5048
1742464500000|2025-03-20 09:55:00|4564|4563|4565|4564|4570|4569|4563|4563|9052
1742464800000|2025-03-20 10:00:00|4566|4565|4570|4569|4576|4575|4566|4564|11973
1742465100000|2025-03-20 10:05:00|4569|4568|4578|4576|4578|4576|4569|4568|13852
1742465400000|2025-03-20 10:10:00|4579|4577|4584|4582|4588|4587|4578|4577|16133
1742465700000|2025-03-20 10:15:00|4583|4583|4577|4575|4585|4584|4576|4575|15377
1742466000000|2025-03-20 10:20:00|4575|4574|4574|4573|4577|4576|4574|4573|5503
1742466300000|2025-03-20 10:25:00|4573|4572|4573|4572|4576|4575|4572|4571|10889
1742466600000|2025-03-20 10:30:00|4574|4573|4569|4568|4576|4575|4569|4568|7390
1742466900000|2025-03-20 10:35:00|4570|4567|4571|4570|4571|4570|4568|4566|10862
1742467200000|2025-03-20 10:40:00|4570|4569|4571|4570|4573|4572|4570|4569|3398
1742467500000|2025-03-20 10:45:00|4572|4571|4572|4571|4573|4572|4571|4570|9031
1742467800000|2025-03-20 10:50:00|4570|4569|4569|4568|4570|4569|4568|4566|3050
1742468100000|2025-03-20 10:55:00|4568|4567|4564|4563|4569|4568|4564|4563|3789
1742468400000|2025-03-20 11:00:00|4565|4564|4568|4567|4571|4570|4565|4564|8964
1742468700000|2025-03-20 11:05:00|4569|4568|4571|4569|4572|4571|4569|4568|2901
1742469000000|2025-03-20 11:10:00|4572|4570|4579|4578|4579|4578|4572|4570|7562
1742469300000|2025-03-20 11:15:00|4580|4577|4575|4574|4580|4579|4573|4572|8827
1742469600000|2025-03-20 11:20:00|4576|4575|4571|4570|4576|4575|4571|4570|10409
1742469900000|2025-03-20 11:25:00|4570|4569|4567|4566|4570|4569|4567|4566|14753
1742470200000|2025-03-20 11:30:00|4566|4565|4566|4565|4571|4570|4566|4565|7684
1742470500000|2025-03-20 11:35:00|4567|4566|4569|4568|4570|4569|4564|4563|8500
1742470800000|2025-03-20 11:40:00|4570|4567|4572|4571|4572|4571|4567|4566|4676
1742471100000|2025-03-20 11:45:00|4571|4570|4566|4564|4571|4570|4565|4564|3805
1742471400000|2025-03-20 11:50:00|4565|4565|4566|4565|4567|4566|4565|4564|2803
1742471700000|2025-03-20 11:55:00|4565|4564|4566|4564|4566|4565|4564|4563|6592
1742472000000|2025-03-20 12:00:00|4563|4562|4562|4561|4565|4564|4561|4560|17843
1742472300000|2025-03-20 12:05:00|4563|4562|4562|4561|4564|4563|4561|4560|7535
1742472600000|2025-03-20 12:10:00|4561|4560|4562|4561|4562|4561|4561|4560|11612
1742472900000|2025-03-20 12:15:00|4561|4560|4565|4564|4566|4565|4561|4560|2572
1742473200000|2025-03-20 12:20:00|4564|4563|4566|4565|4566|4565|4564|4563|5807
1742473500000|2025-03-20 12:25:00|4565|4564|4565|4564|4565|4564|4564|4563|2711
1742473800000|2025-03-20 12:30:00|4566|4565|4568|4566|4568|4567|4565|4565|3739
1742474100000|2025-03-20 12:35:00|4567|4565|4569|4567|4569|4568|4566|4565|3214
1742474400000|2025-03-20 12:40:00|4568|4566|4565|4564|4569|4568|4565|4564|4803
1742474700000|2025-03-20 12:45:00|4566|4565|4565|4564|4569|4568|4565|4564|62409
1742475000000|2025-03-20 12:50:00|4566|4565|4569|4568|4570|4569|4566|4565|4679
1742475300000|2025-03-20 12:55:00|4570|4569|4574|4573|4576|4575|4570|4569|6069
1742475600000|2025-03-20 13:00:00|4575|4574|4575|4574|4577|4576|4575|4573|10037
1742475900000|2025-03-20 13:05:00|4576|4575|4578|4577|4578|4577|4575|4574|3995
1742476200000|2025-03-20 13:10:00|4577|4576|4569|4568|4577|4576|4568|4567|4862
1742476500000|2025-03-20 13:15:00|4571|4567|4566|4565|4571|4569|4565|4564|11751
1742476800000|2025-03-20 13:20:00|4565|4564|4565|4564|4566|4565|4565|4563|3942
1742477100000|2025-03-20 13:25:00|4566|4565|4566|4565|4566|4565|4564|4563|6454
1742477400000|2025-03-20 13:30:00|4567|4566|4560|4559|4568|4567|4559|4558|19437
1742477700000|2025-03-20 13:35:00|4561|4560|4557|4556|4562|4561|4556|4555|14794
1742478000000|2025-03-20 13:40:00|4558|4557|4553|4552|4561|4560|4551|4550|15945
1742478300000|2025-03-20 13:45:00|4554|4553|4555|4554|4555|4554|4548|4547|18580
1742478600000|2025-03-20 13:50:00|4556|4555|4550|4548|4559|4558|4550|4548|69015
1742478900000|2025-03-20 13:55:00|4551|4549|4555|4553|4555|4554|4549|4548|15290
1742479200000|2025-03-20 14:00:00|4554|4554|4553|4552|4557|4556|4552|4551|13217
1742479500000|2025-03-20 14:05:00|4554|4553|4563|4562|4563|4562|4554|4553|10183
1742479800000|2025-03-20 14:10:00|4564|4563|4560|4559|4564|4563|4560|4559|10382
1742480100000|2025-03-20 14:15:00|4559|4557|4560|4559|4560|4559|4556|4555|11607
1742480400000|2025-03-20 14:20:00|4561|4560|4561|4560|4564|4563|4560|4558|15679
1742480700000|2025-03-20 14:25:00|4562|4561|4565|4564|4565|4564|4560|4558|10607
1742481000000|2025-03-20 14:30:00|4566|4565|4557|4556|4567|4566|4556|4554|12436
1742481300000|2025-03-20 14:35:00|4558|4555|4560|4559|4560|4559|4556|4555|15099
1742481600000|2025-03-20 14:40:00|4561|4560|4558|4557|4561|4560|4557|4555|7178
1742481900000|2025-03-20 14:45:00|4559|4558|4557|4556|4559|4558|4555|4554|9355
1742482200000|2025-03-20 14:50:00|4556|4555|4560|4559|4560|4559|4556|4555|8537
1742482500000|2025-03-20 14:55:00|4559|4558|4561|4559|4561|4560|4556|4555|15102
1742482800000|2025-03-20 15:00:00|4560|4560|4554|4553|4560|4560|4551|4550|10849
1742483100000|2025-03-20 15:05:00|4553|4552|4547|4546|4553|4553|4546|4545|16293
1742483400000|2025-03-20 15:10:00|4546|4545|4533|4532|4546|4545|4533|4532|30688
1742483700000|2025-03-20 15:15:00|4534|4533|4538|4536|4540|4539|4533|4532|13085
1742484000000|2025-03-20 15:20:00|4537|4534|4534|4533|4537|4536|4534|4533|12035
1742484300000|2025-03-20 15:25:00|4535|4534|4538|4537|4539|4538|4534|4533|11797
1742484600000|2025-03-20 15:30:00|4539|4538|4535|4534|4539|4538|4533|4532|16836
1742484900000|2025-03-20 15:35:00|4536|4535|4545|4544|4546|4544|4536|4535|15758
1742485200000|2025-03-20 15:40:00|4543|4542|4545|4544|4545|4544|4539|4538|25866
1742485500000|2025-03-20 15:45:00|4546|4545|4544|4543|4546|4545|4542|4541|14267
1742485800000|2025-03-20 15:50:00|4545|4544|4549|4548|4549|4548|4545|4544|14809
1742486100000|2025-03-20 15:55:00|4550|4549|4552|4551|4553|4552|4548|4547|22412
1742486400000|2025-03-20 16:00:00|4551|4550|4557|4556|4559|4557|4549|4548|22104
1742486700000|2025-03-20 16:05:00|4558|4557|4558|4557|4560|4559|4557|4556|18579
1742487000000|2025-03-20 16:10:00|4557|4556|4560|4559|4560|4559|4556|4554|19069
1742487300000|2025-03-20 16:15:00|4559|4558|4568|4567|4568|4567|4559|4558|22344
1742487600000|2025-03-20 16:20:00|4567|4566|4561|4560|4567|4566|4561|4560|46804
1742487900000|2025-03-20 16:25:00|4562|4561|4560|4559|4562|4561|4558|4557|20346
1742544000000|2025-03-21 08:00:00|4585|4580|4561|4559|4585|4581|4557|4554|50579
1742544300000|2025-03-21 08:05:00|4562|4560|4543|4541|4566|4564|4543|4541|10530
1742544600000|2025-03-21 08:10:00|4545|4543|4546|4544|4548|4546|4539|4538|5602
1742544900000|2025-03-21 08:15:00|4547|4545|4547|4545|4554|4552|4545|4543|5657
1742545200000|2025-03-21 08:20:00|4546|4543|4550|4549|4552|4551|4545|4543|4129
1742545500000|2025-03-21 08:25:00|4551|4548|4549|4547|4551|4549|4541|4540|5141
1742545800000|2025-03-21 08:30:00|4550|4548|4551|4550|4553|4552|4549|4547|8555
1742546100000|2025-03-21 08:35:00|4552|4549|4551|4549|4553|4551|4548|4546|5751
1742546400000|2025-03-21 08:40:00|4550|4550|4551|4550|4553|4551|4546|4545|5273
1742546700000|2025-03-21 08:45:00|4550|4549|4553|4551|4557|4555|4549|4548|3923
1742547000000|2025-03-21 08:50:00|4552|4550|4551|4550|4553|4550|4549|4547|8379
1742547300000|2025-03-21 08:55:00|4550|4549|4551|4549|4551|4549|4545|4544|2541
1742547600000|2025-03-21 09:00:00|4552|4550|4554|4553|4556|4555|4551|4550|6760
1742547900000|2025-03-21 09:05:00|4553|4552|4558|4557|4560|4558|4552|4551|3791
1742548200000|2025-03-21 09:10:00|4559|4558|4559|4558|4563|4562|4559|4558|4260
1742548500000|2025-03-21 09:15:00|4560|4559|4563|4562|4564|4563|4560|4558|3629
1742548800000|2025-03-21 09:20:00|4564|4563|4563|4562|4566|4565|4563|4562|3845
1742549100000|2025-03-21 09:25:00|4562|4561|4563|4561|4564|4563|4562|4561|2505
1742549400000|2025-03-21 09:30:00|4564|4562|4563|4561|4564|4563|4560|4558|5405
1742549700000|2025-03-21 09:35:00|4564|4562|4564|4563|4565|4564|4562|4561|4050
1742550000000|2025-03-21 09:40:00|4565|4561|4565|4563|4565|4564|4561|4560|3116
1742550300000|2025-03-21 09:45:00|4564|4564|4557|4556|4564|4564|4556|4555|3028
1742550600000|2025-03-21 09:50:00|4556|4555|4558|4557|4558|4557|4555|4553|5193
1742550900000|2025-03-21 09:55:00|4559|4558|4562|4561|4562|4561|4558|4558|4140
1742551200000|2025-03-21 10:00:00|4561|4560|4557|4556|4565|4564|4557|4556|7790
1742551500000|2025-03-21 10:05:00|4556|4555|4555|4554|4557|4555|4551|4550|15813
1742552100000|2025-03-21 10:15:00|4551|4550|4557|4556|4560|4558|4551|4550|29370
1742552400000|2025-03-21 10:20:00|4556|4555|4558|4556|4559|4557|4549|4548|13972
1742552700000|2025-03-21 10:25:00|4559|4557|4556|4555|4559|4557|4556|4555|7395
1742553000000|2025-03-21 10:30:00|4555|4554|4554|4553|4556|4555|4553|4552|6223
1742553300000|2025-03-21 10:35:00|4555|4554|4558|4557|4559|4558|4555|4554|4616
1742553600000|2025-03-21 10:40:00|4557|4555|4552|4551|4557|4555|4551|4550|4742
1742553900000|2025-03-21 10:45:00|4551|4550|4548|4547|4552|4551|4547|4546|3756
1742554200000|2025-03-21 10:50:00|4549|4548|4559|4558|4559|4558|4546|4545|24470
1742554500000|2025-03-21 10:55:00|4558|4557|4561|4560|4563|4562|4557|4556|18594
1742554800000|2025-03-21 11:00:00|4562|4561|4562|4561|4565|4564|4557|4556|13295
1742555100000|2025-03-21 11:05:00|4561|4560|4554|4553|4562|4561|4554|4553|4040
1742555400000|2025-03-21 11:10:00|4555|4554|4554|4553|4558|4557|4553|4552|6026
1742555700000|2025-03-21 11:15:00|4553|4552|4554|4553|4554|4553|4552|4551|5094
1742556000000|2025-03-21 11:20:00|4555|4554|4553|4552|4555|4554|4552|4551|6350
1742556300000|2025-03-21 11:25:00|4554|4553|4560|4559|4561|4560|4554|4552|4712
1742556600000|2025-03-21 11:30:00|4559|4557|4557|4556|4559|4557|4557|4556|1835
1742556900000|2025-03-21 11:35:00|4556|4555|4557|4556|4558|4557|4555|4554|2804
1742557200000|2025-03-21 11:40:00|4556|4555|4556|4555|4557|4556|4554|4553|1844
1742557500000|2025-03-21 11:45:00|4557|4556|4556|4554|4557|4556|4555|4554|3028
1742557800000|2025-03-21 11:50:00|4555|4555|4556|4555|4556|4555|4554|4553|4763
1742558100000|2025-03-21 11:55:00|4557|4556|4554|4553|4557|4556|4554|4553|2602
1742558400000|2025-03-21 12:00:00|4555|4554|4553|4552|4557|4556|4553|4552|5060
1742558700000|2025-03-21 12:05:00|4551|4550|4552|4551|4555|4554|4551|4550|4756
1742559000000|2025-03-21 12:10:00|4553|4552|4554|4553|4554|4553|4551|4550|2305
1742559300000|2025-03-21 12:15:00|4553|4552|4550|4549|4553|4552|4550|4549|4789
1742559600000|2025-03-21 12:20:00|4549|4547|4544|4543|4549|4548|4544|4543|4230
1742559900000|2025-03-21 12:25:00|4543|4542|4545|4544|4545|4544|4542|4541|4225
1742560200000|2025-03-21 12:30:00|4544|4543|4547|4546|4548|4547|4544|4543|5760
1742560500000|2025-03-21 12:35:00|4546|4545|4547|4546|4547|4546|4544|4543|3776
1742560800000|2025-03-21 12:40:00|4546|4545|4547|4546|4548|4547|4546|4545|5118
1742561100000|2025-03-21 12:45:00|4549|4548|4551|4549|4551|4550|4549|4548|5228
1742561400000|2025-03-21 12:50:00|4550|4548|4550|4549|4550|4549|4549|4548|871
1742561700000|2025-03-21 12:55:00|4551|4550|4548|4547|4551|4550|4548|4547|2515
1742562000000|2025-03-21 13:00:00|4549|4548|4550|4549|4550|4549|4548|4547|2702
1742562300000|2025-03-21 13:05:00|4551|4550|4550|4549|4551|4550|4550|4549|1193
1742562600000|2025-03-21 13:10:00|4551|4550|4548|4547|4552|4551|4548|4547|3162
1742562900000|2025-03-21 13:15:00|4547|4546|4548|4547|4549|4548|4547|4546|2557
1742563200000|2025-03-21 13:20:00|4550|4548|4549|4548|4550|4548|4548|4547|3200
1742563500000|2025-03-21 13:25:00|4548|4547|4548|4547|4548|4547|4546|4545|2231
1742563800000|2025-03-21 13:30:00|4549|4548|4552|4551|4557|4556|4547|4546|26077
1742564100000|2025-03-21 13:35:00|4553|4552|4559|4558|4562|4561|4551|4550|14524
1742564400000|2025-03-21 13:40:00|4561|4560|4555|4554|4563|4562|4555|4554|11725
1742564700000|2025-03-21 13:45:00|4554|4553|4545|4543|4554|4553|4544|4543|6506
1742565000000|2025-03-21 13:50:00|4544|4544|4541|4540|4545|4544|4539|4538|27209
1742565300000|2025-03-21 13:55:00|4540|4539|4542|4541|4544|4543|4539|4538|12238
1742565600000|2025-03-21 14:00:00|4543|4542|4541|4539|4544|4543|4536|4535|12552
1742565900000|2025-03-21 14:05:00|4540|4536|4537|4536|4543|4542|4537|4535|14356
1742566200000|2025-03-21 14:10:00|4536|4535|4536|4535|4538|4537|4534|4533|8022
1742566500000|2025-03-21 14:15:00|4535|4534|4540|4539|4540|4539|4535|4534|8562
1742566800000|2025-03-21 14:20:00|4541|4540|4539|4538|4541|4540|4536|4535|7179
1742567100000|2025-03-21 14:25:00|4540|4539|4541|4539|4541|4539|4536|4535|6951
1742567400000|2025-03-21 14:30:00|4540|4541|4541|4540|4542|4541|4539|4537|8183
1742567700000|2025-03-21 14:35:00|4542|4541|4542|4541|4544|4543|4541|4539|3504
1742568000000|2025-03-21 14:40:00|4543|4542|4538|4537|4543|4542|4538|4537|7130
1742568300000|2025-03-21 14:45:00|4539|4538|4540|4539|4541|4540|4538|4537|2523
1742568600000|2025-03-21 14:50:00|4542|4540|4550|4548|4550|4549|4541|4540|5301
1742568900000|2025-03-21 14:55:00|4549|4547|4549|4548|4550|4549|4547|4546|4680
1742569200000|2025-03-21 15:00:00|4551|4550|4550|4549|4551|4550|4548|4547|7883
1742569500000|2025-03-21 15:05:00|4551|4550|4549|4548|4552|4550|4548|4547|5978
1742569800000|2025-03-21 15:10:00|4548|4547|4545|4544|4549|4548|4543|4542|3965
1742570100000|2025-03-21 15:15:00|4544|4543|4545|4544|4549|4547|4544|4543|5039
1742570400000|2025-03-21 15:20:00|4544|4543|4545|4544|4546|4545|4544|4543|2857
1742570700000|2025-03-21 15:25:00|4544|4543|4551|4550|4552|4551|4544|4543|11447
1742571000000|2025-03-21 15:30:00|4552|4551|4549|4548|4552|4551|4548|4547|5379
1742571300000|2025-03-21 15:35:00|4548|4547|4549|4548|4550|4549|4547|4546|4538
1742571600000|2025-03-21 15:40:00|4548|4547|4549|4548|4551|4550|4548|4547|7844
1742571900000|2025-03-21 15:45:00|4550|4549|4549|4548|4551|4550|4549|4548|3726
1742572200000|2025-03-21 15:50:00|4550|4549|4555|4554|4555|4554|4549|4548|13828
1742572500000|2025-03-21 15:55:00|4554|4553|4556|4555|4559|4558|4554|4553|13786
1742572800000|2025-03-21 16:00:00|4557|4556|4556|4555|4559|4558|4555|4554|12515
1742573100000|2025-03-21 16:05:00|4557|4556|4559|4558|4559|4558|4555|4554|6990
1742573400000|2025-03-21 16:10:00|4560|4559|4556|4554|4560|4559|4554|4553|12092
1742573700000|2025-03-21 16:15:00|4555|4553|4553|4551|4556|4555|4552|4551|9043
1742574000000|2025-03-21 16:20:00|4552|4550|4554|4553|4554|4553|4551|4549|8305
1742574300000|2025-03-21 16:25:00|4553|4552|4553|4552|4556|4555|4553|4552|11658
1742803200000|2025-03-24 08:00:00|4560|4556|4552|4550|4561|4558|4549|4548|24915
1742803500000|2025-03-24 08:05:00|4553|4551|4553|4551|4557|4556|4547|4545|7674
1742803800000|2025-03-24 08:10:00|4554|4552|4562|4560|4562|4561|4554|4552|2120
1742804100000|2025-03-24 08:15:00|4561|4559|4565|4564|4566|4564|4560|4558|2231
1742804400000|2025-03-24 08:20:00|4563|4563|4557|4555|4563|4563|4556|4554|7914
1742804700000|2025-03-24 08:25:00|4556|4556|4552|4550|4556|4556|4552|4550|3089
1742805000000|2025-03-24 08:30:00|4553|4551|4555|4553|4560|4558|4553|4551|7730
1742805300000|2025-03-24 08:35:00|4554|4552|4555|4553|4555|4554|4552|4551|2159
1742805600000|2025-03-24 08:40:00|4554|4552|4552|4551|4554|4552|4548|4547|4029
1742805900000|2025-03-24 08:45:00|4553|4550|4550|4548|4553|4550|4547|4546|4415
1742806200000|2025-03-24 08:50:00|4549|4547|4549|4547|4550|4548|4544|4543|3402
1742806500000|2025-03-24 08:55:00|4548|4546|4550|4548|4551|4550|4548|4546|1962
1742806800000|2025-03-24 09:00:00|4551|4549|4552|4550|4554|4552|4551|4549|3725
1742807100000|2025-03-24 09:05:00|4553|4551|4551|4550|4553|4552|4550|4549|3007
1742807400000|2025-03-24 09:10:00|4552|4551|4552|4551|4554|4552|4551|4550|1202
1742807700000|2025-03-24 09:15:00|4553|4552|4550|4549|4553|4552|4549|4547|2579
1742808000000|2025-03-24 09:20:00|4549|4548|4546|4545|4551|4550|4546|4545|3582
1742808300000|2025-03-24 09:25:00|4545|4544|4545|4544|4548|4546|4544|4543|4777
1742808600000|2025-03-24 09:30:00|4544|4542|4538|4537|4544|4542|4536|4535|8585
1742808900000|2025-03-24 09:35:00|4537|4536|4537|4536|4540|4538|4534|4533|5438
1742809200000|2025-03-24 09:40:00|4536|4535|4537|4536|4537|4536|4536|4535|4942
1742809500000|2025-03-24 09:45:00|4536|4535|4526|4525|4536|4535|4526|4525|4361
1742809800000|2025-03-24 09:50:00|4527|4526|4528|4526|4529|4528|4526|4524|3980
1742810100000|2025-03-24 09:55:00|4527|4527|4524|4523|4528|4527|4524|4523|6800
1742810400000|2025-03-24 10:00:00|4526|4525|4522|4521|4526|4525|4521|4520|6558
1742810700000|2025-03-24 10:05:00|4521|4520|4520|4519|4522|4521|4520|4519|13917
1742811000000|2025-03-24 10:10:00|4519|4518|4520|4519|4521|4520|4518|4516|5228
1742811300000|2025-03-24 10:15:00|4521|4520|4522|4521|4524|4523|4521|4520|2944
1742811600000|2025-03-24 10:20:00|4524|4522|4524|4523|4526|4525|4524|4522|2840
1742811900000|2025-03-24 10:25:00|4523|4522|4526|4525|4527|4526|4523|4522|4126
1742812200000|2025-03-24 10:30:00|4527|4526|4528|4527|4529|4528|4524|4523|5631
1742812500000|2025-03-24 10:35:00|4527|4526|4525|4524|4527|4526|4523|4522|7279
1742812800000|2025-03-24 10:40:00|4526|4525|4527|4526|4528|4527|4525|4524|4998
1742813100000|2025-03-24 10:45:00|4526|4525|4523|4522|4528|4527|4523|4522|6403
1742813400000|2025-03-24 10:50:00|4522|4521|4528|4527|4529|4528|4522|4521|4448
1742813700000|2025-03-24 10:55:00|4527|4526|4525|4524|4527|4526|4524|4523|3406
1742814000000|2025-03-24 11:00:00|4524|4523|4528|4527|4531|4530|4524|4523|4533
1742814300000|2025-03-24 11:05:00|4529|4528|4530|4529|4530|4529|4529|4528|14749
1742814600000|2025-03-24 11:10:00|4532|4531|4536|4535|4536|4535|4532|4531|1151
1742814900000|2025-03-24 11:15:00|4535|4534|4531|4530|4536|4535|4531|4530|6395
1742815200000|2025-03-24 11:20:00|4532|4531|4532|4531|4532|4531|4531|4530|3394
1742815500000|2025-03-24 11:25:00|4531|4530|4530|4529|4532|4531|4529|4528|3473
1742815800000|2025-03-24 11:30:00|4532|4531|4529|4528|4533|4532|4529|4528|9129
1742816100000|2025-03-24 11:35:00|4528|4527|4530|4529|4530|4529|4528|4527|5993
1742816400000|2025-03-24 11:40:00|4531|4530|4530|4529|4531|4530|4529|4528|3353
1742816700000|2025-03-24 11:45:00|4531|4528|4526|4525|4531|4529|4526|4525|5080
1742817000000|2025-03-24 11:50:00|4527|4526|4528|4527|4528|4527|4526|4525|4657
1742817300000|2025-03-24 11:55:00|4527|4526|4527|4526|4527|4526|4524|4523|8125
1742817600000|2025-03-24 12:00:00|4526|4525|4523|4522|4527|4526|4523|4522|9469
1742817900000|2025-03-24 12:05:00|4522|4521|4521|4519|4522|4521|4521|4519|4990
1742818200000|2025-03-24 12:10:00|4520|4520|4520|4519|4522|4521|4520|4519|10976
1742818500000|2025-03-24 12:15:00|4521|4520|4520|4519|4521|4520|4519|4518|6185
1742818800000|2025-03-24 12:20:00|4519|4518|4518|4517|4520|4519|4517|4516|10457
1742819100000|2025-03-24 12:25:00|4519|4518|4518|4516|4520|4519|4518|4516|4157
1742819400000|2025-03-24 12:30:00|4519|4517|4519|4517|4520|4519|4518|4517|4005
1742819700000|2025-03-24 12:35:00|4520|4518|4516|4515|4520|4519|4516|4515|6810
1742820000000|2025-03-24 12:40:00|4517|4516|4512|4511|4517|4516|4512|4511|3699
1742820300000|2025-03-24 12:45:00|4513|4512|4515|4514|4515|4514|4512|4511|11837
1742820600000|2025-03-24 12:50:00|4516|4515|4515|4514|4517|4516|4515|4514|8745
1742820900000|2025-03-24 12:55:00|4516|4515|4516|4515|4517|4516|4515|4514|7964
1742821200000|2025-03-24 13:00:00|4517|4516|4525|4524|4525|4524|4516|4515|24211
1742821500000|2025-03-24 13:05:00|4526|4523|4526|4525|4527|4526|4526|4523|6347
1742821800000|2025-03-24 13:10:00|4527|4526|4530|4529|4531|4529|4527|4526|5163
1742822100000|2025-03-24 13:15:00|4531|4530|4531|4530|4531|4530|4530|4529|4292
1742822400000|2025-03-24 13:20:00|4530|4529|4531|4530|4532|4531|4530|4529|6736
1742822700000|2025-03-24 13:25:00|4532|4531|4534|4533|4535|4534|4532|4531|5174
1742823000000|2025-03-24 13:30:00|4532|4531|4538|4537|4541|4540|4532|4531|15156
1742823300000|2025-03-24 13:35:00|4537|4536|4526|4525|4537|4536|4526|4524|19494
1742823600000|2025-03-24 13:40:00|4527|4526|4535|4534|4536|4534|4527|4526|8348
1742823900000|2025-03-24 13:45:00|4534|4533|4528|4526|4536|4535|4527|4526|13847
1742824200000|2025-03-24 13:50:00|4527|4527|4529|4528|4533|4532|4527|4527|6202
1742824500000|2025-03-24 13:55:00|4530|4529|4531|4530|4533|4531|4529|4528|6201
1742824800000|2025-03-24 14:00:00|4530|4529|4533|4532|4535|4534|4530|4529|8089
1742825100000|2025-03-24 14:05:00|4532|4531|4534|4533|4537|4536|4532|4531|11221
1742825400000|2025-03-24 14:10:00|4533|4532|4523|4522|4533|4532|4523|4522|8052
1742825700000|2025-03-24 14:15:00|4522|4521|4520|4519|4522|4522|4518|4517|6448
1742826000000|2025-03-24 14:20:00|4521|4520|4521|4520|4521|4520|4519|4518|9817
1742826300000|2025-03-24 14:25:00|4520|4519|4518|4517|4522|4521|4517|4516|6090
1742826600000|2025-03-24 14:30:00|4519|4518|4518|4517|4519|4518|4515|4514|8053
1742826900000|2025-03-24 14:35:00|4517|4516|4517|4516|4518|4517|4513|4512|9298
1742827200000|2025-03-24 14:40:00|4519|4517|4516|4515|4520|4519|4515|4514|7678
1742827500000|2025-03-24 14:45:00|4517|4516|4518|4517|4521|4520|4516|4515|8313
1742827800000|2025-03-24 14:50:00|4517|4516|4519|4518|4521|4520|4517|4516|9238
1742828100000|2025-03-24 14:55:00|4521|4520|4523|4522|4524|4523|4520|4519|7173
1742828400000|2025-03-24 15:00:00|4524|4523|4522|4521|4524|4523|4522|4521|11626
1742828700000|2025-03-24 15:05:00|4521|4520|4520|4518|4521|4520|4518|4517|6641
1742829000000|2025-03-24 15:10:00|4519|4519|4515|4514|4520|4519|4515|4514|4463
1742829300000|2025-03-24 15:15:00|4514|4513|4510|4509|4515|4514|4510|4509|4880
1742829600000|2025-03-24 15:20:00|4511|4510|4511|4510|4512|4511|4509|4507|4144
1742829900000|2025-03-24 15:25:00|4512|4511|4511|4510|4513|4512|4510|4509|9301
1742830200000|2025-03-24 15:30:00|4512|4511|4510|4509|4513|4512|4510|4509|5979
1742830500000|2025-03-24 15:35:00|4511|4510|4510|4509|4513|4512|4509|4508|8682
1742830800000|2025-03-24 15:40:00|4509|4508|4510|4509|4511|4510|4509|4508|9233
1742831100000|2025-03-24 15:45:00|4511|4510|4506|4505|4512|4511|4506|4505|7225
1742831400000|2025-03-24 15:50:00|4507|4506|4507|4506|4508|4507|4504|4503|7072
1742831700000|2025-03-24 15:55:00|4506|4504|4508|4507|4508|4507|4505|4504|6218
1742832000000|2025-03-24 16:00:00|4507|4506|4504|4503|4507|4506|4504|4503|8359
1742832300000|2025-03-24 16:05:00|4505|4504|4503|4502|4506|4505|4502|4501|8011
1742832600000|2025-03-24 16:10:00|4502|4501|4504|4503|4505|4504|4502|4501|15961
1742832900000|2025-03-24 16:15:00|4505|4504|4506|4505|4507|4506|4505|4504|7666
1742833200000|2025-03-24 16:20:00|4507|4506|4507|4506|4508|4507|4506|4505|10679
1742833500000|2025-03-24 16:25:00|4506|4505|4508|4507|4509|4508|4504|4503|13714
1742889600000|2025-03-25 08:00:00|4493|4490|4509|4508|4513|4510|4492|4489|11581
1742889900000|2025-03-25 08:05:00|4508|4506|4525|4524|4527|4525|4507|4505|16950
1742890200000|2025-03-25 08:10:00|4526|4523|4519|4517|4528|4526|4517|4516|11400
1742890500000|2025-03-25 08:15:00|4520|4518|4518|4516|4521|4519|4516|4515|15090
1742890800000|2025-03-25 08:20:00|4519|4518|4514|4512|4519|4518|4513|4511|5355
1742891100000|2025-03-25 08:25:00|4513|4510|4515|4514|4515|4514|4510|4509|4894
1742891400000|2025-03-25 08:30:00|4516|4515|4515|4513|4519|4517|4514|4513|8151
1742891700000|2025-03-25 08:35:00|4516|4514|4519|4518|4519|4518|4515|4513|5290
1742892000000|2025-03-25 08:40:00|4518|4517|4517|4516|4518|4517|4515|4513|6471
1742892300000|2025-03-25 08:45:00|4519|4518|4514|4512|4520|4519|4512|4510|8962
1742892600000|2025-03-25 08:50:00|4513|4513|4514|4513|4517|4516|4513|4512|11852
1742892900000|2025-03-25 08:55:00|4515|4514|4517|4516|4518|4517|4515|4514|8418
1742893200000|2025-03-25 09:00:00|4518|4517|4515|4514|4518|4517|4512|4511|2662
1742893500000|2025-03-25 09:05:00|4516|4515|4514|4513|4519|4518|4514|4513|8220
1742893800000|2025-03-25 09:10:00|4513|4512|4512|4511|4513|4512|4510|4509|3363
1742894100000|2025-03-25 09:15:00|4511|4510|4512|4511|4513|4512|4511|4510|2896
1742894400000|2025-03-25 09:20:00|4511|4510|4514|4513|4516|4515|4510|4509|4157
1742894700000|2025-03-25 09:25:00|4513|4512|4514|4512|4514|4513|4513|4512|1673
1742895000000|2025-03-25 09:30:00|4513|4513|4514|4513|4514|4513|4513|4512|3241
1742895300000|2025-03-25 09:35:00|4515|4514|4518|4517|4519|4518|4514|4513|4805
1742895600000|2025-03-25 09:40:00|4517|4516|4515|4514|4518|4517|4515|4513|4127
1742895900000|2025-03-25 09:45:00|4514|4513|4515|4514|4516|4515|4511|4510|5020
1742896200000|2025-03-25 09:50:00|4514|4513|4513|4512|4515|4514|4511|4510|11123
1742896500000|2025-03-25 09:55:00|4511|4510|4509|4507|4512|4510|4508|4507|5479
1742896800000|2025-03-25 10:00:00|4508|4508|4506|4505|4510|4509|4506|4505|9670
1742897100000|2025-03-25 10:05:00|4505|4504|4505|4504|4505|4504|4504|4503|5000
1742897400000|2025-03-25 10:10:00|4504|4503|4508|4507|4509|4508|4504|4503|10649
1742897700000|2025-03-25 10:15:00|4511|4510|4513|4512|4513|4512|4511|4510|10159
1742898000000|2025-03-25 10:20:00|4514|4513|4515|4514|4516|4515|4514|4513|46183
1742898300000|2025-03-25 10:25:00|4516|4515|4515|4514|4516|4515|4514|4513|4840
1742898600000|2025-03-25 10:30:00|4514|4513|4516|4515|4516|4515|4514|4513|4736
1742898900000|2025-03-25 10:35:00|4515|4514|4516|4515|4516|4515|4514|4513|5312
1742899200000|2025-03-25 10:40:00|4517|4516|4519|4518|4519|4518|4517|4516|8975
1742899500000|2025-03-25 10:45:00|4518|4517|4527|4526|4527|4526|4518|4517|9059
1742899800000|2025-03-25 10:50:00|4526|4525|4525|4524|4526|4525|4525|4524|4406
1742900100000|2025-03-25 10:55:00|4524|4523|4524|4523|4524|4523|4523|4521|4680
1742900400000|2025-03-25 11:00:00|4525|4524|4523|4522|4525|4524|4522|4521|9225
1742900700000|2025-03-25 11:05:00|4524|4523|4527|4526|4528|4527|4524|4523|17576
1742901000000|2025-03-25 11:10:00|4528|4527|4527|4526|4528|4527|4527|4526|5358
1742901300000|2025-03-25 11:15:00|4526|4525|4524|4523|4526|4525|4524|4522|3612
1742901600000|2025-03-25 11:20:00|4525|4524|4527|4526|4528|4527|4524|4523|10197
1742901900000|2025-03-25 11:25:00|4526|4525|4525|4524|4526|4525|4523|4522|5265
1742902200000|2025-03-25 11:30:00|4526|4525|4521|4520|4526|4525|4521|4520|4525
1742902500000|2025-03-25 11:35:00|4520|4519|4518|4517|4520|4519|4518|4517|2708
1742902800000|2025-03-25 11:40:00|4517|4516|4518|4517|4518|4517|4517|4516|2952
1742903100000|2025-03-25 11:45:00|4519|4518|4518|4517|4521|4520|4517|4516|5437
1742903400000|2025-03-25 11:50:00|4517|4516|4519|4518|4519|4518|4517|4516|3670
1742903700000|2025-03-25 11:55:00|4520|4519|4520|4519|4520|4519|4520|4519|7174
1742904000000|2025-03-25 12:00:00|4521|4520|4525|4524|4525|4524|4520|4519|7018
1742904300000|2025-03-25 12:05:00|4524|4523|4520|4519|4525|4524|4520|4519|5063
1742904600000|2025-03-25 12:10:00|4521|4520|4521|4520|4523|4522|4520|4519|4053
1742904900000|2025-03-25 12:15:00|4520|4519|4520|4518|4521|4520|4519|4518|3478
1742905200000|2025-03-25 12:20:00|4519|4519|4519|4518|4520|4519|4519|4518|3779
1742905500000|2025-03-25 12:25:00|4520|4519|4520|4519|4521|4520|4520|4519|4308
1742905800000|2025-03-25 12:30:00|4519|4518|4520|4519|4520|4519|4519|4518|329089
1742906100000|2025-03-25 12:35:00|4519|4518|4519|4518|4520|4519|4519|4518|8778
1742906400000|2025-03-25 12:40:00|4520|4519|4521|4520|4521|4520|4520|4519|4947
1742906700000|2025-03-25 12:45:00|4520|4519|4515|4514|4520|4519|4515|4514|3752
1742907000000|2025-03-25 12:50:00|4516|4515|4515|4514|4517|4516|4515|4514|4575
1742907300000|2025-03-25 12:55:00|4516|4515|4519|4518|4519|4518|4516|4515|5434
1742907600000|2025-03-25 13:00:00|4518|4517|4517|4516|4518|4517|4517|4516|4329
1742907900000|2025-03-25 13:05:00|4516|4515|4514|4513|4516|4515|4514|4513|3386
1742908200000|2025-03-25 13:10:00|4513|4512|4510|4509|4513|4512|4510|4509|9102
1742908500000|2025-03-25 13:15:00|4511|4510|4512|4511|4513|4512|4511|4510|5653
1742908800000|2025-03-25 13:20:00|4513|4512|4516|4515|4516|4515|4512|4511|8866
1742909100000|2025-03-25 13:25:00|4517|4516|4512|4511|4517|4516|4512|4511|10613
1742909400000|2025-03-25 13:30:00|4513|4512|4502|4501|4515|4514|4502|4500|19193
1742909700000|2025-03-25 13:35:00|4503|4502|4500|4499|4505|4504|4498|4497|13023
1742910000000|2025-03-25 13:40:00|4499|4498|4501|4500|4501|4500|4496|4495|11163
1742910300000|2025-03-25 13:45:00|4499|4499|4502|4501|4504|4503|4498|4497|12426
1742910600000|2025-03-25 13:50:00|4503|4502|4502|4501|4506|4505|4502|4501|14575
1742910900000|2025-03-25 13:55:00|4501|4500|4495|4493|4501|4500|4494|4493|4171
1742911200000|2025-03-25 14:00:00|4494|4494|4495|4493|4497|4496|4492|4491|7857
1742911500000|2025-03-25 14:05:00|4494|4494|4496|4495|4496|4495|4492|4491|8899
1742911800000|2025-03-25 14:10:00|4497|4496|4496|4495|4499|4498|4494|4493|6751
1742912100000|2025-03-25 14:15:00|4497|4496|4497|4496|4498|4497|4496|4495|8487
1742912400000|2025-03-25 14:20:00|4498|4497|4497|4496|4499|4498|4497|4496|14027
1742912700000|2025-03-25 14:25:00|4496|4495|4497|4496|4497|4496|4495|4494|8130
1742913000000|2025-03-25 14:30:00|4496|4495|4486|4485|4496|4496|4486|4485|7717
1742913300000|2025-03-25 14:35:00|4485|4484|4488|4487|4488|4487|4484|4483|13106
1742913600000|2025-03-25 14:40:00|4487|4486|4490|4488|4492|4490|4484|4483|18727
1742913900000|2025-03-25 14:45:00|4489|4487|4493|4492|4493|4492|4489|4487|10597
1742914200000|2025-03-25 14:50:00|4492|4491|4497|4496|4497|4496|4492|4491|9597
1742914500000|2025-03-25 14:55:00|4498|4497|4500|4499|4502|4501|4498|4497|12511
1742914800000|2025-03-25 15:00:00|4499|4498|4494|4493|4499|4498|4494|4493|14792
1742915100000|2025-03-25 15:05:00|4493|4492|4494|4493|4495|4494|4491|4490|11914
1742915400000|2025-03-25 15:10:00|4493|4492|4489|4487|4493|4492|4489|4487|10492
1742915700000|2025-03-25 15:15:00|4488|4486|4487|4486|4489|4487|4486|4485|7525
1742916000000|2025-03-25 15:20:00|4486|4485|4486|4485|4486|4485|4484|4482|9809
1742916300000|2025-03-25 15:25:00|4487|4484|4483|4482|4487|4486|4483|4482|11033
1742916600000|2025-03-25 15:30:00|4482|4481|4485|4484|4486|4485|4482|4481|22249
1742916900000|2025-03-25 15:35:00|4484|4483|4486|4484|4487|4485|4483|4482|10414
1742917200000|2025-03-25 15:40:00|4485|4485|4486|4484|4486|4485|4484|4483|10491
1742917500000|2025-03-25 15:45:00|4485|4483|4483|4482|4486|4485|4483|4482|7003
1742917800000|2025-03-25 15:50:00|4484|4483|4484|4483|4485|4484|4483|4482|7984
1742918100000|2025-03-25 15:55:00|4483|4482|4484|4482|4485|4484|4482|4481|10547
1742918400000|2025-03-25 16:00:00|4483|4483|4490|4489|4490|4489|4483|4482|9576
1742918700000|2025-03-25 16:05:00|4491|4488|4489|4488|4491|4489|4487|4486|10225
1742919000000|2025-03-25 16:10:00|4490|4489|4492|4490|4492|4491|4489|4488|17098
1742919300000|2025-03-25 16:15:00|4493|4491|4493|4492|4494|4493|4491|4490|15230
1742919600000|2025-03-25 16:20:00|4494|4493|4494|4493|4495|4494|4493|4492|18156
1742919900000|2025-03-25 16:25:00|4493|4492|4502|4501|4502|4501|4493|4492|21725
1742976000000|2025-03-26 08:00:00|4498|4493|4482|4481|4502|4499|4482|4481|8881
1742976300000|2025-03-26 08:05:00|4481|4480|4485|4484|4489|4488|4479|4477|19015
1742976600000|2025-03-26 08:10:00|4486|4485|4490|4489|4494|4493|4486|4485|4436
1742976900000|2025-03-26 08:15:00|4489|4488|4498|4496|4500|4498|4489|4488|7119
1742977200000|2025-03-26 08:20:00|4497|4495|4497|4496|4498|4496|4494|4493|2078
1742977500000|2025-03-26 08:25:00|4498|4497|4503|4502|4504|4503|4496|4495|9761
1742977800000|2025-03-26 08:30:00|4504|4501|4509|4507|4513|4511|4502|4501|4630
1742978100000|2025-03-26 08:35:00|4508|4508|4510|4509|4512|4511|4508|4507|3451
1742978400000|2025-03-26 08:40:00|4511|4510|4511|4510|4511|4510|4507|4506|1322
1742978700000|2025-03-26 08:45:00|4512|4511|4515|4513|4515|4514|4510|4509|1294
1742979000000|2025-03-26 08:50:00|4514|4512|4503|4501|4514|4513|4503|4501|8389
1742979300000|2025-03-26 08:55:00|4501|4500|4496|4494|4502|4500|4494|4493|4908
1742979600000|2025-03-26 09:00:00|4497|4495|4491|4489|4497|4496|4486|4484|5137
1742979900000|2025-03-26 09:05:00|4490|4490|4499|4498|4499|4498|4490|4490|5218
1742980200000|2025-03-26 09:10:00|4500|4497|4496|4494|4502|4500|4496|4494|4482
1742980500000|2025-03-26 09:15:00|4495|4493|4495|4493|4496|4494|4493|4492|5360
1742980800000|2025-03-26 09:20:00|4494|4492|4498|4497|4498|4497|4491|4490|4197
1742981100000|2025-03-26 09:25:00|4499|4498|4500|4499|4506|4505|4499|4497|134122
1742981400000|2025-03-26 09:30:00|4499|4498|4496|4494|4501|4500|4495|4494|10252
1742981700000|2025-03-26 09:35:00|4497|4495|4496|4494|4497|4495|4492|4491|1372
1742982000000|2025-03-26 09:40:00|4497|4495|4495|4493|4497|4496|4493|4491|3885
1742982300000|2025-03-26 09:45:00|4494|4492|4489|4488|4494|4492|4489|4488|6460
1742982600000|2025-03-26 09:50:00|4488|4487|4489|4488|4490|4489|4487|4486|1995
1742982900000|2025-03-26 09:55:00|4488|4487|4489|4487|4489|4488|4487|4486|2441
1742983200000|2025-03-26 10:00:00|4488|4486|4487|4485|4490|4489|4485|4484|5134
1742983500000|2025-03-26 10:05:00|4486|4486|4492|4491|4493|4492|4486|4485|3543
1742983800000|2025-03-26 10:10:00|4493|4492|4489|4488|4495|4494|4489|4488|3850
1742984100000|2025-03-26 10:15:00|4488|4487|4492|4491|4492|4491|4488|4487|1866
1742984400000|2025-03-26 10:20:00|4493|4492|4485|4484|4494|4493|4484|4483|11810
1742984700000|2025-03-26 10:25:00|4484|4483|4478|4477|4484|4483|4478|4476|10508
1742985000000|2025-03-26 10:30:00|4477|4476|4479|4478|4481|4480|4476|4475|15723
1742985300000|2025-03-26 10:35:00|4478|4477|4490|4488|4490|4488|4477|4476|3551
1742985600000|2025-03-26 10:40:00|4489|4487|4491|4490|4492|4491|4488|4487|7346
1742985900000|2025-03-26 10:45:00|4490|4489|4495|4494|4496|4495|4490|4489|5975
1742986200000|2025-03-26 10:50:00|4496|4495|4498|4497|4499|4498|4494|4492|5364
1742986500000|2025-03-26 10:55:00|4497|4496|4499|4498|4500|4499|4496|4495|4135
1742986800000|2025-03-26 11:00:00|4500|4499|4496|4495|4500|4499|4496|4494|9778
1742987100000|2025-03-26 11:05:00|4495|4494|4492|4491|4496|4495|4492|4491|6569
1742987400000|2025-03-26 11:10:00|4493|4492|4492|4491|4493|4492|4492|4491|17914
1742987700000|2025-03-26 11:15:00|4493|4492|4493|4492|4494|4493|4490|4489|8306
1742988000000|2025-03-26 11:20:00|4494|4491|4492|4491|4494|4493|4491|4490|2930
1742988300000|2025-03-26 11:25:00|4491|4490|4490|4489|4493|4492|4490|4489|6647
1742988600000|2025-03-26 11:30:00|4488|4487|4490|4489|4490|4489|4488|4486|6688
1742988900000|2025-03-26 11:35:00|4491|4490|4490|4489|4491|4490|4490|4489|3285
1742989200000|2025-03-26 11:40:00|4491|4490|4493|4492|4493|4492|4491|4490|2765
1742989500000|2025-03-26 11:45:00|4492|4491|4488|4487|4493|4492|4486|4485|6123
1742989800000|2025-03-26 11:50:00|4487|4486|4483|4482|4489|4488|4483|4482|6092
1742990100000|2025-03-26 11:55:00|4484|4483|4485|4484|4485|4484|4483|4482|7068
1742990400000|2025-03-26 12:00:00|4484|4483|4485|4484|4487|4486|4483|4482|5308
1742990700000|2025-03-26 12:05:00|4486|4485|4485|4484|4486|4485|4485|4484|3971
1742991000000|2025-03-26 12:10:00|4484|4483|4486|4485|4486|4485|4484|4483|6163
1742991300000|2025-03-26 12:15:00|4487|4486|4490|4489|4490|4489|4487|4486|4595
1742991600000|2025-03-26 12:20:00|4489|4488|4493|4492|4493|4492|4489|4488|2365
1742991900000|2025-03-26 12:25:00|4492|4491|4492|4491|4493|4492|4492|4491|2776
1742992200000|2025-03-26 12:30:00|4493|4492|4492|4491|4493|4492|4492|4491|3378
1742992500000|2025-03-26 12:35:00|4493|4492|4494|4493|4495|4494|4493|4492|157329
1742992800000|2025-03-26 12:40:00|4495|4494|4491|4490|4496|4495|4490|4489|3328
1742993100000|2025-03-26 12:45:00|4490|4489|4492|4491|4494|4493|4490|4489|2938
1742993400000|2025-03-26 12:50:00|4491|4490|4481|4480|4491|4490|4481|4480|9372
1742993700000|2025-03-26 12:55:00|4480|4478|4483|4482|4484|4483|4480|4478|5114
1742994000000|2025-03-26 13:00:00|4482|4481|4483|4482|4484|4483|4480|4479|1202
1742994300000|2025-03-26 13:05:00|4484|4483|4484|4483|4484|4483|4482|4481|4461
1742994600000|2025-03-26 13:10:00|4483|4482|4485|4484|4485|4484|4481|4480|3616
1742994900000|2025-03-26 13:15:00|4486|4485|4486|4485|4487|4486|4485|4483|3410
1742995200000|2025-03-26 13:20:00|4485|4484|4482|4481|4485|4484|4482|4481|6692
1742995500000|2025-03-26 13:25:00|4483|4482|4484|4483|4486|4485|4482|4481|7047
1742995800000|2025-03-26 13:30:00|4485|4484|4486|4484|4491|4490|4483|4482|27415
1742996100000|2025-03-26 13:35:00|4485|4482|4481|4480|4485|4482|4477|4475|6567
1742996400000|2025-03-26 13:40:00|4480|4479|4480|4478|4481|4480|4475|4474|71644
1742996700000|2025-03-26 13:45:00|4479|4477|4483|4482|4486|4484|4478|4477|7063
1742997000000|2025-03-26 13:50:00|4484|4483|4486|4485|4487|4486|4482|4481|6969
1742997300000|2025-03-26 13:55:00|4487|4487|4485|4484|4490|4489|4485|4484|8793
1742997600000|2025-03-26 14:00:00|4486|4485|4485|4484|4488|4487|4484|4483|30691
1742997900000|2025-03-26 14:05:00|4484|4483|4486|4485|4488|4487|4484|4483|9228
1742998200000|2025-03-26 14:10:00|4487|4486|4490|4489|4491|4490|4484|4483|6245
1742998500000|2025-03-26 14:15:00|4489|4488|4489|4488|4492|4491|4489|4488|9539
1742998800000|2025-03-26 14:20:00|4491|4490|4499|4498|4503|4502|4491|4490|13205
1742999100000|2025-03-26 14:25:00|4498|4497|4495|4494|4501|4500|4494|4493|10027
1742999400000|2025-03-26 14:30:00|4494|4493|4492|4490|4495|4494|4489|4488|7858
1742999700000|2025-03-26 14:35:00|4490|4489|4495|4493|4496|4495|4490|4489|13003
1743000000000|2025-03-26 14:40:00|4494|4492|4498|4497|4498|4497|4493|4492|9710
1743000300000|2025-03-26 14:45:00|4499|4498|4501|4500|4504|4503|4498|4497|12910
1743000600000|2025-03-26 14:50:00|4500|4499|4504|4503|4504|4503|4498|4497|13264
1743000900000|2025-03-26 14:55:00|4505|4504|4506|4505|4506|4505|4503|4502|9677
1743001200000|2025-03-26 15:00:00|4507|4506|4506|4505|4507|4506|4504|4503|11156
1743001500000|2025-03-26 15:05:00|4505|4504|4507|4505|4507|4506|4504|4503|13825
1743001800000|2025-03-26 15:10:00|4506|4504|4506|4505|4507|4506|4505|4504|5209
1743002100000|2025-03-26 15:15:00|4507|4506|4497|4496|4507|4506|4497|4496|15055
1743002400000|2025-03-26 15:20:00|4496|4495|4496|4495|4499|4498|4496|4495|13104
1743002700000|2025-03-26 15:25:00|4497|4496|4492|4491|4498|4497|4491|4490|11170
1743003000000|2025-03-26 15:30:00|4493|4492|4488|4486|4493|4492|4485|4483|7685
1743003300000|2025-03-26 15:35:00|4487|4487|4495|4494|4495|4494|4487|4487|6310
1743003600000|2025-03-26 15:40:00|4494|4493|4491|4490|4495|4493|4490|4489|6543
1743003900000|2025-03-26 15:45:00|4490|4489|4490|4489|4492|4491|4490|4489|8143
1743004200000|2025-03-26 15:50:00|4489|4488|4494|4493|4494|4493|4488|4487|15464
1743004500000|2025-03-26 15:55:00|4495|4494|4498|4497|4500|4499|4494|4493|19006
1743004800000|2025-03-26 16:00:00|4497|4496|4496|4495|4498|4497|4495|4494|8946
1743005100000|2025-03-26 16:05:00|4497|4496|4493|4492|4498|4497|4491|4490|11041
1743005400000|2025-03-26 16:10:00|4494|4493|4494|4493|4496|4495|4492|4491|14457
1743005700000|2025-03-26 16:15:00|4495|4492|4488|4487|4495|4492|4485|4484|18905
1743006000000|2025-03-26 16:20:00|4487|4486|4485|4484|4488|4487|4485|4484|13675
1743006300000|2025-03-26 16:25:00|4486|4485|4493|4492|4493|4492|4486|4485|20279
1743062400000|2025-03-27 08:00:00|4503|4499|4505|4502|4519|4516|4497|4494|88551
1743062700000|2025-03-27 08:05:00|4500|4499|4501|4499|4504|4502|4490|4487|9019
1743063000000|2025-03-27 08:10:00|4500|4497|4501|4499|4501|4499|4494|4492|4177
1743063300000|2025-03-27 08:15:00|4500|4497|4489|4487|4500|4497|4489|4487|19820
1743063600000|2025-03-27 08:20:00|4488|4488|4487|4485|4490|4488|4485|4484|12481
1743063900000|2025-03-27 08:25:00|4488|4486|4492|4490|4492|4490|4484|4482|16710
1743064200000|2025-03-27 08:30:00|4493|4491|4494|4492|4495|4493|4490|4488|3110
1743064500000|2025-03-27 08:35:00|4493|4493|4495|4493|4495|4494|4492|4491|3807
1743064800000|2025-03-27 08:40:00|4496|4494|4492|4490|4498|4496|4491|4490|2549
1743065100000|2025-03-27 08:45:00|4491|4491|4492|4490|4493|4491|4491|4490|1527
1743065400000|2025-03-27 08:50:00|4491|4489|4493|4491|4494|4492|4490|4488|2596
1743065700000|2025-03-27 08:55:00|4492|4492|4492|4490|4495|4494|4491|4490|5209
1743066000000|2025-03-27 09:00:00|4494|4492|4492|4490|4494|4492|4490|4488|6706
1743066300000|2025-03-27 09:05:00|4490|4488|4486|4484|4490|4488|4483|4482|8536
1743066600000|2025-03-27 09:10:00|4485|4485|4484|4482|4487|4486|4484|4482|1993
1743066900000|2025-03-27 09:15:00|4483|4483|4485|4483|4486|4484|4483|4482|5839
1743067200000|2025-03-27 09:20:00|4484|4484|4480|4479|4485|4484|4479|4478|6831
1743067500000|2025-03-27 09:25:00|4481|4480|4480|4478|4482|4481|4478|4477|4742
1743067800000|2025-03-27 09:30:00|4481|4479|4477|4475|4481|4479|4476|4475|4215
1743068100000|2025-03-27 09:35:00|4478|4476|4475|4473|4478|4476|4473|4471|4613
1743068400000|2025-03-27 09:40:00|4476|4474|4470|4468|4476|4474|4469|4468|38265
1743068700000|2025-03-27 09:45:00|4471|4469|4472|4470|4472|4470|4469|4467|2720
1743069000000|2025-03-27 09:50:00|4471|4471|4472|4471|4474|4473|4471|4470|4103
1743069300000|2025-03-27 09:55:00|4473|4472|4474|4473|4475|4473|4472|4471|3299
1743069600000|2025-03-27 10:00:00|4473|4471|4477|4476|4478|4477|4473|4471|7558
1743069900000|2025-03-27 10:05:00|4476|4475|4478|4476|4478|4476|4472|4471|3658
1743070200000|2025-03-27 10:10:00|4477|4477|4474|4473|4480|4479|4474|4473|8742
1743070500000|2025-03-27 10:15:00|4473|4472|4483|4481|4483|4481|4473|4472|11650
1743070800000|2025-03-27 10:20:00|4485|4483|4485|4484|4489|4487|4484|4482|23715
1743071100000|2025-03-27 10:25:00|4486|4485|4488|4487|4492|4490|4482|4481|5687
1743071400000|2025-03-27 10:30:00|4489|4488|4492|4490|4496|4494|4487|4486|8958
1743071700000|2025-03-27 10:35:00|4493|4491|4490|4488|4495|4494|4489|4488|7435
1743072000000|2025-03-27 10:40:00|4491|4490|4492|4490|4492|4490|4489|4488|4854
1743072300000|2025-03-27 10:45:00|4493|4491|4492|4490|4494|4492|4491|4490|3960
1743072600000|2025-03-27 10:50:00|4493|4491|4491|4490|4494|4493|4491|4490|4939
1743072900000|2025-03-27 10:55:00|4492|4489|4490|4489|4493|4491|4490|4489|2830
1743073200000|2025-03-27 11:00:00|4489|4487|4494|4493|4495|4493|4488|4487|7096
1743073500000|2025-03-27 11:05:00|4493|4492|4495|4494|4498|4497|4493|4492|4338
1743073800000|2025-03-27 11:10:00|4494|4493|4493|4492|4496|4494|4489|4488|8091
1743074100000|2025-03-27 11:15:00|4494|4493|4498|4496|4500|4499|4493|4492|8643
1743074400000|2025-03-27 11:20:00|4497|4497|4495|4493|4499|4497|4494|4493|8542
1743074700000|2025-03-27 11:25:00|4494|4492|4493|4491|4494|4492|4490|4489|2439
1743075000000|2025-03-27 11:30:00|4492|4492|4492|4491|4493|4492|4492|4491|3595
1743075300000|2025-03-27 11:35:00|4493|4492|4496|4495|4497|4496|4493|4492|5296
1743075600000|2025-03-27 11:40:00|4495|4494|4493|4492|4496|4495|4492|4491|4963
1743075900000|2025-03-27 11:45:00|4492|4491|4495|4493|4495|4493|4492|4491|3041
1743076200000|2025-03-27 11:50:00|4494|4494|4491|4490|4495|4494|4491|4489|12540
1743076500000|2025-03-27 11:55:00|4490|4489|4489|4488|4492|4491|4487|4485|11175
1743076800000|2025-03-27 12:00:00|4488|4487|4487|4486|4489|4488|4487|4485|4200
1743077100000|2025-03-27 12:05:00|4488|4485|4487|4485|4488|4487|4484|4483|6823
1743077400000|2025-03-27 12:10:00|4489|4486|4489|4488|4489|4488|4487|4485|5046
1743077700000|2025-03-27 12:15:00|4490|4489|4489|4488|4493|4491|4489|4488|5472
1743078000000|2025-03-27 12:20:00|4490|4487|4492|4491|4493|4492|4488|4487|4922
1743078300000|2025-03-27 12:25:00|4493|4490|4492|4490|4493|4492|4492|4490|3324
1743078600000|2025-03-27 12:30:00|4493|4491|4495|4494|4495|4494|4492|4490|7302
1743078900000|2025-03-27 12:35:00|4494|4493|4498|4497|4499|4497|4494|4493|2313
1743079200000|2025-03-27 12:40:00|4499|4496|4497|4496|4501|4499|4496|4495|7487
1743079500000|2025-03-27 12:45:00|4496|4495|4498|4497|4499|4498|4496|4494|3494
1743079800000|2025-03-27 12:50:00|4499|4498|4496|4495|4500|4498|4496|4495|5027
1743080100000|2025-03-27 12:55:00|4495|4494|4495|4494|4496|4495|4494|4493|4542
1743080400000|2025-03-27 13:00:00|4496|4495|4492|4491|4497|4496|4492|4491|4945
1743080700000|2025-03-27 13:05:00|4491|4490|4491|4489|4492|4490|4490|4489|3676
1743081000000|2025-03-27 13:10:00|4490|4490|4491|4490|4494|4493|4490|4489|38720
1743081300000|2025-03-27 13:15:00|4490|4489|4485|4484|4490|4489|4484|4483|5778
1743081600000|2025-03-27 13:20:00|4486|4485|4493|4492|4494|4492|4485|4484|28339
1743081900000|2025-03-27 13:25:00|4494|4493|4498|4497|4499|4497|4493|4492|7322
1743082200000|2025-03-27 13:30:00|4503|4502|4515|4514|4517|4516|4502|4501|28514
1743082500000|2025-03-27 13:35:00|4516|4515|4522|4521|4524|4523|4516|4515|18197
1743082800000|2025-03-27 13:40:00|4524|4520|4520|4519|4527|4526|4519|4518|13863
1743083100000|2025-03-27 13:45:00|4521|4520|4523|4522|4529|4527|4519|4518|12562
1743083400000|2025-03-27 13:50:00|4524|4523|4534|4533|4534|4533|4524|4523|8693
1743083700000|2025-03-27 13:55:00|4536|4534|4534|4533|4538|4536|4534|4532|7460
1743084000000|2025-03-27 14:00:00|4533|4532|4534|4532|4535|4533|4531|4529|13495
1743084300000|2025-03-27 14:05:00|4532|4531|4533|4532|4535|4534|4530|4529|10827
1743084600000|2025-03-27 14:10:00|4532|4531|4527|4526|4536|4535|4527|4526|12213
1743084900000|2025-03-27 14:15:00|4526|4525|4531|4530|4531|4530|4526|4525|14517
1743085200000|2025-03-27 14:20:00|4530|4529|4533|4532|4534|4533|4529|4528|9871
1743085500000|2025-03-27 14:25:00|4534|4533|4530|4529|4535|4534|4530|4529|6616
1743085800000|2025-03-27 14:30:00|4531|4530|4520|4519|4532|4531|4520|4519|13331
1743086100000|2025-03-27 14:35:00|4521|4520|4521|4520|4522|4521|4517|4516|10673
1743086400000|2025-03-27 14:40:00|4522|4521|4521|4519|4525|4524|4519|4518|12248
1743086700000|2025-03-27 14:45:00|4520|4520|4520|4519|4522|4520|4518|4517|7852
1743087000000|2025-03-27 14:50:00|4521|4520|4513|4512|4521|4520|4513|4512|8946
1743087300000|2025-03-27 14:55:00|4512|4511|4513|4512|4514|4513|4511|4510|10217
1743087600000|2025-03-27 15:00:00|4514|4511|4511|4510|4514|4513|4510|4509|16204
1743087900000|2025-03-27 15:05:00|4510|4509|4509|4507|4513|4512|4507|4506|14986
1743088200000|2025-03-27 15:10:00|4508|4508|4505|4504|4510|4509|4504|4503|8776
1743088500000|2025-03-27 15:15:00|4504|4503|4506|4505|4508|4506|4503|4502|11719
1743088800000|2025-03-27 15:20:00|4505|4504|4504|4503|4506|4505|4504|4503|16451
1743089100000|2025-03-27 15:25:00|4505|4504|4506|4504|4506|4505|4500|4499|10557
1743089400000|2025-03-27 15:30:00|4505|4505|4507|4505|4507|4506|4502|4501|13262
1743089700000|2025-03-27 15:35:00|4508|4506|4514|4512|4515|4513|4507|4505|14584
1743090000000|2025-03-27 15:40:00|4513|4511|4510|4509|4513|4512|4508|4507|11338
1743090300000|2025-03-27 15:45:00|4509|4508|4508|4507|4510|4509|4506|4505|11221
1743090600000|2025-03-27 15:50:00|4507|4506|4509|4508|4511|4509|4507|4506|7794
1743090900000|2025-03-27 15:55:00|4510|4509|4515|4514|4515|4514|4510|4509|9726
1743091200000|2025-03-27 16:00:00|4516|4515|4514|4513|4518|4517|4514|4513|20022
1743091500000|2025-03-27 16:05:00|4515|4514|4519|4517|4521|4519|4515|4514|5408
1743091800000|2025-03-27 16:10:00|4518|4516|4513|4512|4518|4516|4512|4511|8558
1743092100000|2025-03-27 16:15:00|4514|4513|4516|4515|4516|4515|4514|4513|19515
1743092400000|2025-03-27 16:20:00|4517|4516|4521|4520|4521|4520|4516|4515|17885
1743092700000|2025-03-27 16:25:00|4520|4519|4523|4522|4524|4523|4520|4519|23692
1743148800000|2025-03-28 08:00:00|4517|4509|4537|4534|4537|4534|4511|4509|42169
1743149100000|2025-03-28 08:05:00|4540|4538|4541|4538|4543|4541|4531|4529|3385
1743149400000|2025-03-28 08:10:00|4540|4539|4556|4554|4569|4567|4540|4538|6569
1743149700000|2025-03-28 08:15:00|4555|4553|4550|4548|4558|4557|4550|4548|8083
1743150000000|2025-03-28 08:20:00|4552|4550|4551|4549|4553|4551|4546|4544|3820
1743150300000|2025-03-28 08:25:00|4553|4550|4549|4547|4555|4553|4549|4547|2740
1743150600000|2025-03-28 08:30:00|4548|4546|4550|4549|4552|4550|4545|4543|5750
1743150900000|2025-03-28 08:35:00|4551|4551|4555|4553|4557|4555|4550|4549|4615
1743151200000|2025-03-28 08:40:00|4556|4555|4556|4554|4558|4557|4554|4552|6387
1743151500000|2025-03-28 08:45:00|4557|4555|4558|4556|4560|4558|4556|4555|9137
1743151800000|2025-03-28 08:50:00|4557|4555|4563|4562|4565|4563|4556|4555|6752
1743152100000|2025-03-28 08:55:00|4565|4563|4564|4562|4565|4563|4559|4558|5003
1743152400000|2025-03-28 09:00:00|4565|4563|4563|4562|4567|4565|4563|4562|4173
1743152700000|2025-03-28 09:05:00|4564|4563|4559|4558|4565|4563|4558|4556|3959
1743153000000|2025-03-28 09:10:00|4561|4559|4562|4560|4564|4563|4559|4558|20073
1743153300000|2025-03-28 09:15:00|4563|4561|4558|4557|4563|4562|4558|4557|1898
1743153600000|2025-03-28 09:20:00|4557|4555|4559|4557|4559|4558|4555|4554|5898
1743153900000|2025-03-28 09:25:00|4558|4555|4553|4552|4558|4555|4552|4551|6106
1743154200000|2025-03-28 09:30:00|4554|4553|4552|4551|4556|4555|4551|4550|4363
1743154500000|2025-03-28 09:35:00|4553|4550|4555|4554|4556|4555|4550|4549|4708
1743154800000|2025-03-28 09:40:00|4556|4555|4554|4553|4556|4555|4554|4553|1769
1743155100000|2025-03-28 09:45:00|4553|4552|4557|4556|4557|4556|4552|4550|2146
1743155400000|2025-03-28 09:50:00|4558|4557|4556|4555|4558|4557|4554|4553|3975
1743155700000|2025-03-28 09:55:00|4554|4552|4553|4552|4554|4553|4552|4551|2312
1743156000000|2025-03-28 10:00:00|4554|4553|4555|4554|4558|4557|4553|4551|7543
1743156300000|2025-03-28 10:05:00|4556|4555|4560|4558|4560|4559|4556|4555|2862
1743156600000|2025-03-28 10:10:00|4561|4559|4561|4559|4561|4560|4558|4557|3133
1743156900000|2025-03-28 10:15:00|4562|4560|4562|4561|4564|4563|4561|4560|3499
1743157200000|2025-03-28 10:20:00|4561|4560|4564|4563|4564|4563|4560|4559|3754
1743157500000|2025-03-28 10:25:00|4565|4564|4573|4572|4574|4572|4565|4564|8323
1743157800000|2025-03-28 10:30:00|4574|4573|4572|4571|4575|4574|4571|4570|34761
1743158100000|2025-03-28 10:35:00|4571|4570|4576|4575|4577|4576|4571|4570|5980
1743158400000|2025-03-28 10:40:00|4577|4576|4573|4571|4577|4576|4573|4571|2929
1743158700000|2025-03-28 10:45:00|4574|4572|4574|4572|4574|4573|4572|4571|4519
1743159000000|2025-03-28 10:50:00|4573|4573|4575|4573|4575|4574|4573|4571|3285
1743159300000|2025-03-28 10:55:00|4574|4574|4575|4573|4577|4576|4574|4573|3454
1743159600000|2025-03-28 11:00:00|4576|4574|4576|4574|4577|4576|4575|4574|4301
1743159900000|2025-03-28 11:05:00|4575|4573|4573|4572|4576|4575|4573|4572|3202
1743160200000|2025-03-28 11:10:00|4574|4573|4574|4573|4575|4574|4572|4571|3503
1743160500000|2025-03-28 11:15:00|4575|4574|4578|4577|4580|4579|4575|4574|4411
1743160800000|2025-03-28 11:20:00|4577|4576|4579|4578|4579|4578|4577|4575|3913
1743161100000|2025-03-28 11:25:00|4578|4577|4578|4576|4579|4578|4577|4576|6677
1743161400000|2025-03-28 11:30:00|4577|4577|4579|4578|4579|4578|4577|4576|2186
1743161700000|2025-03-28 11:35:00|4578|4577|4575|4574|4579|4578|4574|4573|6950
1743162000000|2025-03-28 11:40:00|4577|4575|4572|4571|4577|4576|4572|4571|9279
1743162300000|2025-03-28 11:45:00|4574|4573|4571|4570|4574|4573|4571|4570|3834
1743162600000|2025-03-28 11:50:00|4570|4569|4570|4569|4572|4571|4570|4569|5573
1743162900000|2025-03-28 11:55:00|4571|4570|4571|4569|4571|4570|4568|4567|3785
1743163200000|2025-03-28 12:00:00|4570|4570|4572|4570|4572|4571|4570|4569|4550
1743163500000|2025-03-28 12:05:00|4571|4571|4574|4573|4574|4573|4571|4569|4146
1743163800000|2025-03-28 12:10:00|4575|4574|4578|4577|4578|4577|4575|4574|1621
1743164100000|2025-03-28 12:15:00|4579|4578|4575|4574|4580|4579|4575|4574|1698
1743164400000|2025-03-28 12:20:00|4577|4575|4575|4574|4577|4575|4574|4573|1823
1743164700000|2025-03-28 12:25:00|4576|4575|4578|4577|4579|4578|4576|4575|2773
1743165000000|2025-03-28 12:30:00|4579|4578|4580|4579|4581|4580|4577|4576|3201
1743165300000|2025-03-28 12:35:00|4581|4580|4580|4579|4581|4580|4579|4577|3276
1743165600000|2025-03-28 12:40:00|4581|4580|4582|4581|4583|4581|4581|4580|101518
1743165900000|2025-03-28 12:45:00|4584|4583|4587|4585|4587|4586|4584|4583|2393
1743166200000|2025-03-28 12:50:00|4586|4584|4582|4581|4587|4586|4582|4581|16403
1743166500000|2025-03-28 12:55:00|4583|4582|4580|4579|4583|4582|4580|4579|2353
1743166800000|2025-03-28 13:00:00|4579|4578|4575|4574|4581|4579|4575|4574|3180
1743167100000|2025-03-28 13:05:00|4576|4573|4575|4573|4579|4578|4574|4573|12987
1743167400000|2025-03-28 13:10:00|4576|4574|4571|4570|4577|4576|4571|4570|14832
1743167700000|2025-03-28 13:15:00|4570|4569|4571|4570|4573|4572|4569|4568|13934
1743168000000|2025-03-28 13:20:00|4570|4569|4571|4569|4573|4572|4570|4569|3932
1743168300000|2025-03-28 13:25:00|4570|4570|4567|4566|4571|4570|4567|4566|2414
1743168600000|2025-03-28 13:30:00|4568|4567|4564|4563|4573|4572|4564|4563|9702
1743168900000|2025-03-28 13:35:00|4565|4564|4569|4568|4569|4568|4561|4560|8039
1743169200000|2025-03-28 13:40:00|4570|4566|4562|4561|4571|4569|4562|4561|26626
1743169500000|2025-03-28 13:45:00|4563|4562|4558|4557|4564|4563|4556|4555|6124
1743169800000|2025-03-28 13:50:00|4559|4558|4566|4564|4566|4565|4559|4558|6670
1743170100000|2025-03-28 13:55:00|4565|4565|4563|4562|4567|4566|4563|4562|17722
1743170400000|2025-03-28 14:00:00|4562|4560|4566|4564|4566|4565|4560|4559|16435
1743170700000|2025-03-28 14:05:00|4567|4565|4575|4574|4578|4577|4564|4563|6261
1743171000000|2025-03-28 14:10:00|4574|4573|4570|4569|4574|4573|4570|4569|6284
1743171300000|2025-03-28 14:15:00|4569|4568|4565|4564|4570|4569|4564|4563|6959
1743171600000|2025-03-28 14:20:00|4566|4563|4567|4566|4568|4567|4564|4563|10820
1743171900000|2025-03-28 14:25:00|4568|4565|4570|4569|4573|4572|4567|4565|6269
1743172200000|2025-03-28 14:30:00|4571|4570|4568|4567|4571|4570|4566|4565|9102
1743172500000|2025-03-28 14:35:00|4569|4568|4562|4561|4569|4568|4562|4561|25356
1743172800000|2025-03-28 14:40:00|4561|4560|4560|4559|4564|4563|4559|4558|20013
1743173100000|2025-03-28 14:45:00|4561|4560|4562|4561|4563|4562|4556|4555|23049
1743173400000|2025-03-28 14:50:00|4563|4562|4564|4563|4565|4564|4561|4559|15919
1743173700000|2025-03-28 14:55:00|4565|4564|4568|4567|4571|4570|4565|4564|14076
1743174000000|2025-03-28 15:00:00|4567|4565|4563|4562|4567|4565|4558|4557|7948
1743174300000|2025-03-28 15:05:00|4564|4563|4567|4566|4568|4567|4563|4562|5774
1743174600000|2025-03-28 15:10:00|4566|4565|4570|4569|4571|4570|4566|4565|17359
1743174900000|2025-03-28 15:15:00|4571|4570|4573|4571|4574|4573|4569|4568|12351
1743175200000|2025-03-28 15:20:00|4572|4572|4570|4569|4574|4573|4570|4569|6432
1743175500000|2025-03-28 15:25:00|4571|4570|4572|4571|4574|4573|4569|4568|12480
1743175800000|2025-03-28 15:30:00|4573|4572|4574|4572|4574|4573|4572|4571|9420
1743176100000|2025-03-28 15:35:00|4575|4573|4573|4571|4575|4574|4572|4570|6677
1743176400000|2025-03-28 15:40:00|4572|4570|4573|4572|4573|4572|4571|4570|15859
1743176700000|2025-03-28 15:45:00|4574|4573|4575|4573|4575|4574|4573|4572|15830
1743177000000|2025-03-28 15:50:00|4574|4574|4577|4575|4577|4576|4574|4573|4701
1743177300000|2025-03-28 15:55:00|4578|4576|4579|4578|4580|4579|4577|4576|5775
1743177600000|2025-03-28 16:00:00|4580|4579|4583|4582|4584|4583|4579|4578|11144
1743177900000|2025-03-28 16:05:00|4584|4583|4587|4586|4587|4586|4583|4582|12569
1743178200000|2025-03-28 16:10:00|4588|4587|4585|4584|4591|4590|4585|4584|11111
1743178500000|2025-03-28 16:15:00|4584|4583|4583|4582|4585|4584|4582|4581|5974
1743178800000|2025-03-28 16:20:00|4582|4581|4581|4580|4586|4585|4580|4579|14584
1743179100000|2025-03-28 16:25:00|4580|4579|4579|4578|4581|4580|4577|4576|10270
1743404400000|2025-03-31 07:00:00|4584|4582|4584|4581|4596|4594|4576|4574|14021
1743404700000|2025-03-31 07:05:00|4583|4580|4583|4581|4589|4587|4582|4579|7746
1743405000000|2025-03-31 07:10:00|4585|4583|4586|4584|4587|4585|4574|4573|9376
1743405300000|2025-03-31 07:15:00|4587|4585|4596|4594|4599|4597|4586|4584|4877
1743405600000|2025-03-31 07:20:00|4597|4591|4599|4596|4600|4598|4593|4591|10029
1743405900000|2025-03-31 07:25:00|4598|4597|4603|4601|4605|4604|4596|4595|51637
1743406200000|2025-03-31 07:30:00|4602|4600|4602|4601|4606|4605|4601|4600|6169
1743406500000|2025-03-31 07:35:00|4601|4600|4599|4598|4603|4601|4599|4598|11172
1743406800000|2025-03-31 07:40:00|4598|4597|4593|4592|4599|4598|4590|4589|5697
1743407100000|2025-03-31 07:45:00|4594|4591|4593|4591|4596|4594|4591|4590|2414
1743407400000|2025-03-31 07:50:00|4594|4592|4599|4597|4599|4597|4592|4591|5776
1743407700000|2025-03-31 07:55:00|4600|4598|4599|4598|4600|4599|4597|4595|5314
1743408000000|2025-03-31 08:00:00|4600|4597|4599|4598|4600|4599|4595|4594|4644
1743408300000|2025-03-31 08:05:00|4601|4600|4600|4599|4601|4600|4597|4596|7238
1743408600000|2025-03-31 08:10:00|4599|4598|4603|4602|4603|4602|4599|4597|3270
1743408900000|2025-03-31 08:15:00|4602|4601|4600|4599|4603|4602|4598|4597|5753
1743409200000|2025-03-31 08:20:00|4599|4598|4596|4594|4600|4599|4594|4593|2021
1743409500000|2025-03-31 08:25:00|4595|4595|4598|4597|4600|4598|4595|4595|3838
1743409800000|2025-03-31 08:30:00|4599|4596|4596|4595|4600|4599|4596|4595|10358
1743410100000|2025-03-31 08:35:00|4597|4596|4596|4595|4598|4596|4595|4594|3207
1743410400000|2025-03-31 08:40:00|4597|4596|4593|4591|4597|4596|4592|4591|4697
1743410700000|2025-03-31 08:45:00|4592|4592|4597|4595|4597|4595|4592|4592|2341
1743411000000|2025-03-31 08:50:00|4596|4596|4597|4596|4598|4597|4595|4594|5630
1743411300000|2025-03-31 08:55:00|4598|4595|4601|4600|4601|4600|4595|4594|4673
1743411600000|2025-03-31 09:00:00|4602|4601|4598|4597|4602|4601|4598|4597|4203
1743411900000|2025-03-31 09:05:00|4599|4598|4599|4597|4600|4598|4598|4597|972
1743412200000|2025-03-31 09:10:00|4600|4598|4597|4596|4601|4600|4596|4595|23784
1743412500000|2025-03-31 09:15:00|4598|4597|4601|4599|4601|4599|4598|4596|5318
1743412800000|2025-03-31 09:20:00|4602|4600|4600|4599|4602|4601|4599|4597|7901
1743413100000|2025-03-31 09:25:00|4601|4600|4605|4603|4605|4604|4601|4599|3454
1743413400000|2025-03-31 09:30:00|4606|4604|4608|4606|4609|4608|4606|4604|3426
1743413700000|2025-03-31 09:35:00|4609|4607|4604|4603|4609|4608|4604|4603|4243
1743414000000|2025-03-31 09:40:00|4606|4604|4607|4605|4608|4607|4606|4604|2725
1743414300000|2025-03-31 09:45:00|4608|4606|4609|4607|4610|4609|4608|4605|4857
1743414600000|2025-03-31 09:50:00|4610|4608|4610|4609|4610|4609|4606|4605|5346
1743414900000|2025-03-31 09:55:00|4611|4610|4612|4611|4613|4612|4610|4608|5206
1743415200000|2025-03-31 10:00:00|4614|4613|4613|4611|4617|4616|4612|4610|93579
1743415500000|2025-03-31 10:05:00|4612|4610|4608|4607|4613|4611|4608|4607|4515
1743415800000|2025-03-31 10:10:00|4609|4608|4606|4605|4609|4608|4605|4604|4177
1743416100000|2025-03-31 10:15:00|4607|4606|4604|4603|4607|4606|4604|4603|3387
1743416400000|2025-03-31 10:20:00|4605|4604|4611|4609|4611|4609|4605|4604|4664
1743416700000|2025-03-31 10:25:00|4610|4610|4606|4605|4610|4610|4605|4603|10869
1743417000000|2025-03-31 10:30:00|4607|4604|4608|4606|4609|4607|4605|4604|29401
1743417300000|2025-03-31 10:35:00|4609|4607|4609|4607|4609|4608|4607|4606|3383
1743417600000|2025-03-31 10:40:00|4608|4606|4613|4612|4613|4612|4607|4606|3583
1743417900000|2025-03-31 10:45:00|4614|4613|4605|4604|4614|4613|4605|4604|3803
1743418200000|2025-03-31 10:50:00|4604|4603|4605|4603|4605|4604|4603|4602|2619
1743418500000|2025-03-31 10:55:00|4604|4604|4605|4603|4607|4605|4604|4603|1524
1743418800000|2025-03-31 11:00:00|4606|4604|4609|4608|4609|4608|4605|4604|1512
1743419100000|2025-03-31 11:05:00|4608|4607|4606|4605|4608|4607|4606|4605|7444
1743419400000|2025-03-31 11:10:00|4607|4606|4608|4607|4608|4607|4606|4605|31587
1743419700000|2025-03-31 11:15:00|4607|4606|4609|4607|4610|4609|4607|4605|1597
1743420000000|2025-03-31 11:20:00|4608|4606|4607|4605|4609|4607|4607|4605|6382
1743420300000|2025-03-31 11:25:00|4608|4606|4609|4607|4611|4610|4607|4606|5073
1743420600000|2025-03-31 11:30:00|4608|4606|4606|4605|4610|4609|4606|4605|3624
1743420900000|2025-03-31 11:35:00|4605|4604|4603|4601|4606|4605|4602|4600|1559
1743421200000|2025-03-31 11:40:00|4602|4602|4602|4600|4603|4602|4601|4600|7664
1743421500000|2025-03-31 11:45:00|4603|4601|4603|4602|4603|4602|4602|4600|1875
1743421800000|2025-03-31 11:50:00|4604|4603|4601|4600|4604|4603|4601|4600|2618
1743422100000|2025-03-31 11:55:00|4600|4599|4602|4601|4602|4601|4600|4599|3005
1743422400000|2025-03-31 12:00:00|4603|4602|4605|4604|4606|4605|4603|4602|13136
1743422700000|2025-03-31 12:05:00|4606|4603|4610|4609|4611|4610|4604|4603|4036
1743423000000|2025-03-31 12:10:00|4609|4608|4607|4606|4610|4609|4607|4606|2945
1743423300000|2025-03-31 12:15:00|4608|4607|4610|4608|4610|4608|4606|4605|5120
1743423600000|2025-03-31 12:20:00|4611|4609|4610|4609|4612|4611|4609|4608|2049
1743423900000|2025-03-31 12:25:00|4611|4610|4614|4613|4614|4613|4609|4608|3222
1743424200000|2025-03-31 12:30:00|4615|4614|4611|4610|4615|4614|4611|4610|2029
1743424500000|2025-03-31 12:35:00|4613|4609|4614|4613|4614|4613|4613|4609|1625
1743424800000|2025-03-31 12:40:00|4615|4614|4615|4614|4615|4614|4614|4613|1974
1743425100000|2025-03-31 12:45:00|4614|4613|4616|4615|4618|4616|4613|4612|2201
1743425400000|2025-03-31 12:50:00|4617|4616|4616|4615|4621|4620|4616|4614|3470
1743425700000|2025-03-31 12:55:00|4617|4616|4617|4615|4618|4617|4616|4614|2428
1743426000000|2025-03-31 13:00:00|4615|4614|4619|4617|4619|4617|4614|4613|3620
1743426300000|2025-03-31 13:05:00|4618|4618|4615|4614|4619|4618|4615|4614|2115
1743426600000|2025-03-31 13:10:00|4616|4615|4615|4614|4617|4616|4614|4613|4425
1743426900000|2025-03-31 13:15:00|4614|4613|4615|4614|4615|4614|4613|4612|1088
1743427200000|2025-03-31 13:20:00|4616|4615|4612|4611|4616|4615|4610|4609|3069
1743427500000|2025-03-31 13:25:00|4611|4610|4613|4611|4615|4614|4610|4609|3912
1743427800000|2025-03-31 13:30:00|4614|4612|4632|4631|4637|4635|4609|4608|17115
1743428100000|2025-03-31 13:35:00|4631|4630|4623|4621|4631|4630|4618|4617|11123
1743428400000|2025-03-31 13:40:00|4624|4622|4625|4624|4630|4628|4624|4622|4887
1743428700000|2025-03-31 13:45:00|4626|4625|4621|4620|4632|4630|4621|4620|13205
1743429000000|2025-03-31 13:50:00|4622|4619|4624|4623|4625|4623|4617|4616|27870
1743429300000|2025-03-31 13:55:00|4625|4624|4632|4630|4632|4631|4623|4622|16244
1743429600000|2025-03-31 14:00:00|4631|4629|4621|4619|4631|4629|4620|4618|15934
1743429900000|2025-03-31 14:05:00|4620|4618|4620|4619|4625|4624|4618|4617|79427
1743430200000|2025-03-31 14:10:00|4619|4618|4610|4608|4619|4618|4609|4608|11936
1743430500000|2025-03-31 14:15:00|4609|4609|4612|4611|4612|4611|4607|4605|7431
1743430800000|2025-03-31 14:20:00|4611|4610|4607|4605|4611|4610|4606|4605|14911
1743431100000|2025-03-31 14:25:00|4608|4607|4612|4611|4618|4616|4607|4606|12488
1743431400000|2025-03-31 14:30:00|4610|4610|4610|4609|4613|4611|4608|4607|212432
1743431700000|2025-03-31 14:35:00|4607|4608|4618|4617|4618|4617|4607|4606|3190
1743432000000|2025-03-31 14:40:00|4617|4616|4617|4616|4617|4617|4615|4614|2241
1743432300000|2025-03-31 14:45:00|4616|4615|4618|4617|4621|4619|4616|4615|7859
1743432600000|2025-03-31 14:50:00|4617|4616|4613|4612|4617|4616|4612|4611|4679
1743432900000|2025-03-31 14:55:00|4612|4611|4617|4615|4620|4619|4612|4610|6917
1743433200000|2025-03-31 15:00:00|4618|4616|4621|4620|4622|4621|4617|4616|47020
1743433500000|2025-03-31 15:05:00|4622|4621|4619|4618|4622|4621|4616|4615|10592
1743433800000|2025-03-31 15:10:00|4618|4617|4616|4615|4619|4618|4614|4613|13684
1743434100000|2025-03-31 15:15:00|4615|4614|4612|4611|4615|4614|4612|4611|16168
1743434400000|2025-03-31 15:20:00|4613|4612|4611|4610|4615|4614|4611|4610|800155
1743434700000|2025-03-31 15:25:00|4610|4609|4603|4602|4610|4609|4603|4602|15308
1743490800000|2025-04-01 07:00:00|4627|4624|4622|4619|4638|4635|4609|4606|14892
1743491100000|2025-04-01 07:05:00|4623|4621|4641|4639|4642|4640|4619|4617|15041
1743491400000|2025-04-01 07:10:00|4645|4643|4639|4637|4648|4646|4629|4627|6625
1743491700000|2025-04-01 07:15:00|4641|4639|4633|4631|4642|4639|4632|4630|3748
1743492000000|2025-04-01 07:20:00|4635|4633|4635|4633|4635|4633|4626|4624|3069
1743492300000|2025-04-01 07:25:00|4631|4629|4628|4626|4632|4630|4628|4626|4378
1743492600000|2025-04-01 07:30:00|4629|4628|4630|4628|4630|4628|4622|4620|4661
1743492900000|2025-04-01 07:35:00|4626|4624|4628|4626|4628|4626|4626|4624|5126
1743493200000|2025-04-01 07:40:00|4629|4627|4630|4629|4633|4631|4629|4627|5555
1743493500000|2025-04-01 07:45:00|4629|4628|4629|4628|4629|4628|4629|4627|3393
1743493800000|2025-04-01 07:50:00|4628|4627|4625|4623|4628|4627|4624|4622|4119
1743494100000|2025-04-01 07:55:00|4624|4622|4620|4618|4625|4623|4619|4618|2552
1743494400000|2025-04-01 08:00:00|4621|4619|4625|4624|4625|4624|4619|4618|4349
1743494700000|2025-04-01 08:05:00|4626|4625|4630|4628|4633|4631|4626|4625|84405
1743495000000|2025-04-01 08:10:00|4631|4629|4634|4632|4634|4633|4630|4628|4287
1743495300000|2025-04-01 08:15:00|4635|4634|4639|4638|4640|4639|4635|4634|5246
1743495600000|2025-04-01 08:20:00|4640|4635|4637|4636|4640|4639|4636|4635|3003
1743495900000|2025-04-01 08:25:00|4638|4635|4637|4636|4638|4636|4636|4634|3376
1743496200000|2025-04-01 08:30:00|4636|4635|4637|4636|4637|4636|4636|4634|6745
1743496500000|2025-04-01 08:35:00|4638|4635|4639|4638|4639|4638|4637|4635|8693
1743496800000|2025-04-01 08:40:00|4640|4639|4642|4641|4644|4643|4639|4639|17483
1743497100000|2025-04-01 08:45:00|4643|4640|4642|4641|4645|4644|4641|4640|15931
1743497400000|2025-04-01 08:50:00|4643|4642|4644|4643|4646|4645|4643|4642|3123
1743497700000|2025-04-01 08:55:00|4645|4644|4647|4645|4647|4645|4643|4642|8321
1743498000000|2025-04-01 09:00:00|4648|4646|4647|4645|4648|4646|4646|4645|7371
1743498300000|2025-04-01 09:05:00|4645|4644|4648|4647|4649|4648|4644|4643|4217
1743498600000|2025-04-01 09:10:00|4646|4645|4646|4645|4648|4647|4646|4645|26080
1743498900000|2025-04-01 09:15:00|4645|4644|4641|4640|4645|4644|4641|4640|3478
1743499200000|2025-04-01 09:20:00|4640|4639|4643|4642|4643|4642|4640|4639|3514
1743499500000|2025-04-01 09:25:00|4644|4643|4642|4640|4644|4643|4642|4640|3772
1743499800000|2025-04-01 09:30:00|4641|4639|4640|4639|4641|4639|4637|4636|3946
1743500100000|2025-04-01 09:35:00|4641|4637|4641|4639|4643|4641|4639|4637|5697
1743500400000|2025-04-01 09:40:00|4642|4640|4639|4638|4642|4640|4637|4636|9820
1743500700000|2025-04-01 09:45:00|4640|4639|4637|4636|4640|4639|4637|4636|7516
1743501000000|2025-04-01 09:50:00|4636|4635|4636|4634|4637|4636|4635|4634|10896
1743501300000|2025-04-01 09:55:00|4635|4633|4633|4632|4636|4634|4633|4632|16433
1743501600000|2025-04-01 10:00:00|4630|4629|4629|4628|4632|4631|4627|4626|70307
1743501900000|2025-04-01 10:05:00|4628|4627|4629|4627|4629|4628|4628|4627|6045
1743502200000|2025-04-01 10:10:00|4630|4628|4623|4622|4630|4629|4623|4622|53250
1743502500000|2025-04-01 10:15:00|4624|4621|4627|4625|4627|4625|4623|4621|9474
1743502800000|2025-04-01 10:20:00|4628|4626|4622|4621|4628|4627|4622|4620|9407
1743503100000|2025-04-01 10:25:00|4623|4622|4619|4617|4623|4622|4619|4617|2640
1743503400000|2025-04-01 10:30:00|4618|4618|4622|4621|4624|4623|4618|4617|6207
1743503700000|2025-04-01 10:35:00|4621|4620|4617|4616|4621|4620|4617|4616|3967
1743504000000|2025-04-01 10:40:00|4620|4618|4618|4617|4621|4620|4618|4617|134189
1743504300000|2025-04-01 10:45:00|4619|4618|4619|4618|4619|4618|4617|4616|7890
1743504600000|2025-04-01 10:50:00|4618|4617|4622|4621|4622|4621|4618|4617|7295
1743504900000|2025-04-01 10:55:00|4623|4622|4623|4621|4624|4623|4622|4620|7441
1743505200000|2025-04-01 11:00:00|4622|4620|4622|4620|4624|4623|4621|4619|5807
1743505500000|2025-04-01 11:05:00|4621|4621|4623|4622|4623|4622|4621|4620|6356
1743505800000|2025-04-01 11:10:00|4624|4623|4616|4615|4624|4623|4616|4615|6237
1743506100000|2025-04-01 11:15:00|4615|4614|4616|4614|4616|4614|4614|4613|4887
1743506400000|2025-04-01 11:20:00|4618|4616|4617|4615|4618|4616|4616|4614|4503
1743506700000|2025-04-01 11:25:00|4615|4616|4617|4616|4619|4618|4614|4613|23527
1743507000000|2025-04-01 11:30:00|4616|4615|4619|4618|4619|4618|4616|4615|4366
1743507300000|2025-04-01 11:35:00|4620|4619|4623|4622|4623|4622|4620|4619|12988
1743507600000|2025-04-01 11:40:00|4624|4623|4629|4628|4630|4629|4624|4623|6067
1743507900000|2025-04-01 11:45:00|4628|4627|4635|4633|4635|4634|4628|4627|3691
1743508200000|2025-04-01 11:50:00|4634|4632|4631|4629|4635|4633|4630|4629|1972
1743508500000|2025-04-01 11:55:00|4632|4630|4634|4633|4635|4633|4632|4630|4209
1743508800000|2025-04-01 12:00:00|4633|4632|4636|4635|4636|4635|4633|4632|3122
1743509100000|2025-04-01 12:05:00|4637|4636|4641|4640|4642|4640|4637|4636|1083
1743509400000|2025-04-01 12:10:00|4640|4639|4638|4637|4641|4639|4636|4635|3234
1743509700000|2025-04-01 12:15:00|4637|4636|4640|4639|4640|4639|4637|4636|1779
1743510000000|2025-04-01 12:20:00|4638|4637|4644|4642|4644|4642|4638|4637|7900
1743510300000|2025-04-01 12:25:00|4643|4644|4646|4645|4648|4647|4643|4644|3288
1743510600000|2025-04-01 12:30:00|4648|4647|4651|4650|4654|4653|4648|4647|4820
1743510900000|2025-04-01 12:35:00|4652|4651|4654|4653|4656|4654|4651|4650|1941
1743511200000|2025-04-01 12:40:00|4656|4655|4654|4653|4656|4655|4654|4653|4118
1743511500000|2025-04-01 12:45:00|4655|4654|4652|4650|4655|4654|4650|4649|2645
1743511800000|2025-04-01 12:50:00|4651|4649|4652|4651|4652|4651|4650|4649|1655
1743512100000|2025-04-01 12:55:00|4651|4650|4651|4650|4651|4650|4650|4649|2667
1743512400000|2025-04-01 13:00:00|4650|4649|4644|4642|4650|4649|4643|4642|3934
1743512700000|2025-04-01 13:05:00|4643|4641|4639|4637|4643|4641|4639|4637|2005
1743513000000|2025-04-01 13:10:00|4640|4638|4641|4639|4641|4640|4639|4638|1108
1743513300000|2025-04-01 13:15:00|4640|4640|4637|4635|4641|4640|4634|4633|5388
1743513600000|2025-04-01 13:20:00|4638|4636|4641|4639|4641|4640|4638|4635|7502
1743513900000|2025-04-01 13:25:00|4640|4640|4640|4638|4641|4640|4639|4638|5939
1743514200000|2025-04-01 13:30:00|4641|4639|4632|4631|4641|4640|4624|4623|21802
1743514500000|2025-04-01 13:35:00|4633|4632|4629|4627|4640|4638|4629|4627|26662
1743514800000|2025-04-01 13:40:00|4630|4628|4623|4622|4631|4629|4622|4621|18447
1743515100000|2025-04-01 13:45:00|4624|4621|4623|4621|4624|4622|4618|4617|9308
1743515400000|2025-04-01 13:50:00|4622|4622|4633|4632|4634|4633|4622|4622|11827
1743515700000|2025-04-01 13:55:00|4632|4631|4632|4630|4635|4634|4631|4630|11789
1743516000000|2025-04-01 14:00:00|4633|4632|4639|4638|4645|4644|4630|4628|23126
1743516300000|2025-04-01 14:05:00|4638|4637|4627|4625|4639|4637|4627|4625|92781
1743516600000|2025-04-01 14:10:00|4628|4626|4621|4620|4628|4627|4621|4619|12025
1743516900000|2025-04-01 14:15:00|4620|4619|4628|4626|4628|4627|4619|4618|9282
1743517200000|2025-04-01 14:20:00|4627|4625|4627|4626|4630|4629|4627|4625|9194
1743517500000|2025-04-01 14:25:00|4626|4625|4627|4626|4634|4633|4626|4625|100411
1743517800000|2025-04-01 14:30:00|4626|4625|4618|4617|4626|4625|4617|4616|32438
1743518100000|2025-04-01 14:35:00|4617|4616|4624|4622|4625|4623|4616|4615|33503
1743518400000|2025-04-01 14:40:00|4623|4623|4622|4621|4624|4623|4620|4619|17814
1743518700000|2025-04-01 14:45:00|4621|4620|4622|4621|4622|4621|4618|4617|11686
1743519000000|2025-04-01 14:50:00|4621|4620|4620|4619|4622|4621|4620|4619|9064
1743519300000|2025-04-01 14:55:00|4619|4618|4623|4621|4625|4624|4619|4618|14783
1743519600000|2025-04-01 15:00:00|4622|4622|4622|4621|4623|4622|4621|4620|7567
1743519900000|2025-04-01 15:05:00|4621|4620|4622|4621|4622|4621|4619|4618|8896
1743520200000|2025-04-01 15:10:00|4623|4622|4618|4617|4624|4622|4618|4617|6522
1743520500000|2025-04-01 15:15:00|4619|4618|4616|4615|4620|4619|4616|4615|16723
1743520800000|2025-04-01 15:20:00|4615|4614|4614|4613|4617|4616|4614|4613|22392
1743521100000|2025-04-01 15:25:00|4615|4614|4614|4613|4618|4617|4614|4613|20828
1743577200000|2025-04-02 07:00:00|4613|4610|4628|4626|4636|4634|4592|4590|17862
1743577500000|2025-04-02 07:05:00|4627|4625|4640|4638|4641|4639|4626|4624|7317
1743577800000|2025-04-02 07:10:00|4641|4637|4644|4643|4648|4646|4635|4633|7647
1743578100000|2025-04-02 07:15:00|4645|4644|4641|4639|4649|4647|4641|4639|8383
1743578400000|2025-04-02 07:20:00|4642|4640|4652|4650|4652|4651|4641|4640|3820
1743578700000|2025-04-02 07:25:00|4653|4651|4649|4647|4653|4652|4647|4645|8244
1743579000000|2025-04-02 07:30:00|4650|4648|4641|4639|4650|4648|4638|4636|7127
1743579300000|2025-04-02 07:35:00|4640|4640|4636|4634|4643|4641|4634|4633|8749
1743579600000|2025-04-02 07:40:00|4637|4635|4636|4635|4639|4637|4635|4634|10521
1743579900000|2025-04-02 07:45:00|4637|4636|4634|4632|4639|4637|4633|4632|9044
1743580200000|2025-04-02 07:50:00|4635|4633|4639|4638|4642|4640|4635|4633|16402
1743580500000|2025-04-02 07:55:00|4640|4637|4646|4644|4646|4644|4639|4637|9006
1743580800000|2025-04-02 08:00:00|4645|4643|4636|4634|4646|4644|4635|4634|6845
1743581100000|2025-04-02 08:05:00|4637|4635|4640|4639|4643|4641|4637|4635|58746
1743581400000|2025-04-02 08:10:00|4639|4638|4636|4635|4641|4639|4634|4632|9160
1743581700000|2025-04-02 08:15:00|4638|4636|4634|4633|4638|4637|4632|4630|5371
1743582000000|2025-04-02 08:20:00|4633|4632|4632|4631|4634|4633|4631|4630|7469
1743582300000|2025-04-02 08:25:00|4631|4630|4637|4636|4640|4638|4631|4630|5653
1743582600000|2025-04-02 08:30:00|4639|4637|4644|4642|4648|4646|4639|4637|22563
1743582900000|2025-04-02 08:35:00|4643|4643|4646|4645|4647|4646|4642|4641|5727
1743583200000|2025-04-02 08:40:00|4645|4644|4646|4645|4650|4648|4645|4644|7578
1743583500000|2025-04-02 08:45:00|4645|4644|4640|4639|4645|4644|4640|4639|4709
1743583800000|2025-04-02 08:50:00|4641|4640|4639|4638|4643|4642|4639|4638|3873
1743584100000|2025-04-02 08:55:00|4638|4637|4635|4633|4639|4637|4633|4631|4936
1743584400000|2025-04-02 09:00:00|4634|4632|4635|4633|4635|4633|4632|4631|4323
1743584700000|2025-04-02 09:05:00|4634|4632|4638|4637|4639|4637|4633|4632|4612
1743585000000|2025-04-02 09:10:00|4637|4636|4635|4634|4638|4636|4634|4633|4850
1743585300000|2025-04-02 09:15:00|4634|4633|4630|4628|4635|4634|4628|4627|7115
1743585600000|2025-04-02 09:20:00|4629|4629|4628|4627|4631|4630|4627|4626|4708
1743585900000|2025-04-02 09:25:00|4629|4628|4630|4629|4630|4629|4628|4627|6429
1743586200000|2025-04-02 09:30:00|4631|4630|4632|4631|4634|4632|4630|4630|2136
1743586500000|2025-04-02 09:35:00|4633|4632|4630|4629|4635|4634|4630|4629|6221
1743586800000|2025-04-02 09:40:00|4631|4630|4629|4628|4633|4632|4628|4627|7938
1743587100000|2025-04-02 09:45:00|4628|4627|4628|4627|4629|4627|4626|4625|4840
1743587400000|2025-04-02 09:50:00|4629|4628|4627|4626|4629|4628|4626|4625|4780
1743587700000|2025-04-02 09:55:00|4628|4627|4626|4625|4629|4628|4625|4624|5480
1743588000000|2025-04-02 10:00:00|4625|4624|4628|4626|4628|4627|4623|4622|7103
1743588300000|2025-04-02 10:05:00|4627|4627|4627|4626|4629|4628|4627|4626|1388
1743588600000|2025-04-02 10:10:00|4628|4627|4625|4624|4629|4628|4624|4623|5192
1743588900000|2025-04-02 10:15:00|4626|4625|4629|4628|4630|4629|4625|4624|8422
1743589200000|2025-04-02 10:20:00|4628|4627|4629|4628|4629|4628|4628|4627|4964
1743589500000|2025-04-02 10:25:00|4630|4627|4630|4629|4631|4629|4628|4626|5003
1743589800000|2025-04-02 10:30:00|4631|4630|4629|4628|4635|4633|4629|4628|2161
1743590100000|2025-04-02 10:35:00|4628|4627|4629|4628|4629|4628|4627|4626|2581
1743590400000|2025-04-02 10:40:00|4630|4627|4625|4624|4630|4627|4624|4623|3609
1743590700000|2025-04-02 10:45:00|4626|4625|4628|4627|4629|4627|4625|4624|3627
1743591000000|2025-04-02 10:50:00|4629|4628|4631|4630|4632|4631|4629|4628|13462
1743591300000|2025-04-02 10:55:00|4632|4631|4634|4633|4634|4633|4631|4630|6907
1743591600000|2025-04-02 11:00:00|4635|4634|4629|4628|4635|4634|4628|4627|5351
1743591900000|2025-04-02 11:05:00|4628|4627|4634|4632|4634|4632|4628|4627|3928
1743592200000|2025-04-02 11:10:00|4633|4634|4639|4638|4640|4638|4633|4634|5448
1743592500000|2025-04-02 11:15:00|4640|4639|4638|4637|4642|4641|4638|4637|9469
1743592800000|2025-04-02 11:20:00|4639|4636|4638|4637|4639|4637|4636|4634|1324
1743593100000|2025-04-02 11:25:00|4639|4636|4638|4637|4639|4637|4637|4636|1121
1743593400000|2025-04-02 11:30:00|4639|4638|4637|4636|4640|4639|4637|4636|4563
1743593700000|2025-04-02 11:35:00|4638|4637|4635|4634|4638|4637|4635|4633|1509
1743594000000|2025-04-02 11:40:00|4636|4633|4632|4631|4636|4633|4632|4630|7599
1743594300000|2025-04-02 11:45:00|4633|4632|4630|4629|4633|4632|4630|4629|3402
1743594600000|2025-04-02 11:50:00|4629|4627|4630|4628|4631|4629|4628|4627|2619
1743594900000|2025-04-02 11:55:00|4629|4629|4632|4631|4632|4631|4629|4629|6054
1743595200000|2025-04-02 12:00:00|4631|4630|4625|4624|4631|4631|4625|4624|6169
1743595500000|2025-04-02 12:05:00|4626|4625|4630|4629|4630|4629|4626|4625|7906
1743595800000|2025-04-02 12:10:00|4631|4630|4635|4633|4635|4634|4629|4628|113371
1743596100000|2025-04-02 12:15:00|4637|4634|4630|4629|4637|4634|4630|4629|6108
1743596400000|2025-04-02 12:20:00|4631|4630|4630|4628|4632|4631|4629|4628|3883
1743596700000|2025-04-02 12:25:00|4629|4627|4627|4626|4630|4628|4627|4626|3594
1743597000000|2025-04-02 12:30:00|4628|4627|4628|4627|4628|4627|4625|4624|4027
1743597300000|2025-04-02 12:35:00|4629|4628|4635|4634|4635|4634|4629|4628|7692
1743597600000|2025-04-02 12:40:00|4634|4633|4638|4637|4639|4637|4634|4633|7010
1743597900000|2025-04-02 12:45:00|4639|4638|4641|4639|4641|4640|4638|4637|8500
1743598200000|2025-04-02 12:50:00|4640|4640|4641|4639|4641|4640|4639|4638|2618
1743598500000|2025-04-02 12:55:00|4643|4640|4641|4639|4643|4641|4639|4638|32024
1743598800000|2025-04-02 13:00:00|4640|4640|4642|4641|4642|4641|4640|4639|5735
1743599100000|2025-04-02 13:05:00|4643|4642|4641|4640|4644|4643|4641|4640|8405
1743599400000|2025-04-02 13:10:00|4640|4639|4639|4638|4641|4640|4639|4637|1772
1743599700000|2025-04-02 13:15:00|4640|4639|4644|4643|4645|4643|4640|4638|2570
1743600000000|2025-04-02 13:20:00|4645|4644|4638|4636|4645|4644|4638|4636|3343
1743600300000|2025-04-02 13:25:00|4637|4635|4636|4634|4637|4636|4636|4634|1037
1743600600000|2025-04-02 13:30:00|4635|4636|4631|4629|4646|4644|4631|4629|10214
1743600900000|2025-04-02 13:35:00|4630|4628|4626|4625|4630|4629|4621|4619|13037
1743601200000|2025-04-02 13:40:00|4627|4626|4626|4625|4631|4630|4626|4625|24368
1743601500000|2025-04-02 13:45:00|4627|4626|4617|4615|4627|4626|4617|4615|10893
1743601800000|2025-04-02 13:50:00|4618|4616|4618|4617|4619|4618|4612|4611|7575
1743602100000|2025-04-02 13:55:00|4617|4616|4623|4622|4623|4622|4616|4614|10317
1743602400000|2025-04-02 14:00:00|4624|4623|4623|4622|4625|4624|4622|4621|9796
1743602700000|2025-04-02 14:05:00|4622|4621|4634|4633|4635|4633|4622|4621|11734
1743603000000|2025-04-02 14:10:00|4635|4632|4631|4630|4636|4634|4630|4628|4821
1743603300000|2025-04-02 14:15:00|4632|4631|4630|4628|4633|4632|4628|4627|4548
1743603600000|2025-04-02 14:20:00|4629|4629|4621|4619|4630|4629|4621|4619|11302
1743603900000|2025-04-02 14:25:00|4620|4620|4627|4626|4627|4626|4620|4619|8688
1743604200000|2025-04-02 14:30:00|4628|4627|4631|4630|4631|4630|4626|4625|11033
1743604500000|2025-04-02 14:35:00|4630|4629|4625|4624|4630|4629|4624|4623|39046
1743604800000|2025-04-02 14:40:00|4624|4623|4625|4624|4626|4625|4622|4621|37015
1743605100000|2025-04-02 14:45:00|4626|4625|4623|4621|4627|4625|4622|4621|9763
1743605400000|2025-04-02 14:50:00|4622|4622|4624|4623|4625|4624|4622|4622|5701
1743605700000|2025-04-02 14:55:00|4625|4624|4626|4625|4628|4626|4625|4624|9249
1743606000000|2025-04-02 15:00:00|4625|4624|4624|4623|4627|4626|4624|4623|8063
1743606300000|2025-04-02 15:05:00|4623|4622|4626|4625|4626|4625|4623|4622|48802
1743606600000|2025-04-02 15:10:00|4627|4626|4630|4629|4633|4632|4627|4626|15323
1743606900000|2025-04-02 15:15:00|4629|4628|4629|4628|4630|4629|4629|4627|12355
1743607200000|2025-04-02 15:20:00|4630|4629|4633|4631|4633|4632|4630|4629|31675
1743607500000|2025-04-02 15:25:00|4632|4630|4634|4633|4637|4636|4632|4630|20693
1743663600000|2025-04-03 07:00:00|4638|4635|4660|4657|4664|4661|4638|4635|9059
1743663900000|2025-04-03 07:05:00|4661|4658|4670|4667|4674|4672|4661|4657|24700
1743664200000|2025-04-03 07:10:00|4669|4666|4658|4656|4669|4666|4651|4649|3060
1743664500000|2025-04-03 07:15:00|4659|4657|4642|4640|4659|4657|4642|4640|12842
1743664800000|2025-04-03 07:20:00|4643|4641|4637|4635|4643|4641|4632|4631|12607
1743665100000|2025-04-03 07:25:00|4638|4636|4630|4629|4640|4638|4630|4629|7513
1743665400000|2025-04-03 07:30:00|4631|4630|4628|4626|4639|4637|4626|4624|8816
1743665700000|2025-04-03 07:35:00|4627|4625|4618|4616|4628|4626|4616|4614|9844
1743666000000|2025-04-03 07:40:00|4620|4618|4621|4620|4622|4621|4617|4615|13480
1743666300000|2025-04-03 07:45:00|4622|4621|4634|4633|4636|4634|4622|4620|7878
1743666600000|2025-04-03 07:50:00|4632|4631|4636|4635|4637|4635|4628|4627|10193
1743666900000|2025-04-03 07:55:00|4635|4634|4638|4636|4640|4639|4635|4634|5520
1743667200000|2025-04-03 08:00:00|4639|4637|4648|4646|4648|4647|4639|4637|9090
1743667500000|2025-04-03 08:05:00|4646|4645|4645|4644|4648|4646|4643|4642|48879
1743667800000|2025-04-03 08:10:00|4644|4643|4636|4634|4644|4643|4636|4634|12166
1743668100000|2025-04-03 08:15:00|4635|4632|4633|4632|4636|4633|4631|4629|4976
1743668400000|2025-04-03 08:20:00|4632|4631|4634|4633|4634|4633|4631|4629|6821
1743668700000|2025-04-03 08:25:00|4636|4632|4634|4633|4637|4635|4633|4632|22080
1743669000000|2025-04-03 08:30:00|4635|4634|4641|4639|4642|4640|4635|4634|6327
1743669300000|2025-04-03 08:35:00|4640|4638|4636|4635|4642|4641|4636|4634|10715
1743669600000|2025-04-03 08:40:00|4637|4636|4634|4632|4637|4636|4632|4631|7138
1743669900000|2025-04-03 08:45:00|4633|4633|4636|4635|4636|4635|4632|4631|9400
1743670200000|2025-04-03 08:50:00|4637|4636|4634|4633|4637|4636|4633|4632|3499
1743670500000|2025-04-03 08:55:00|4635|4634|4638|4636|4638|4636|4635|4633|2433
1743670800000|2025-04-03 09:00:00|4639|4637|4630|4629|4639|4638|4630|4628|12104
1743671100000|2025-04-03 09:05:00|4631|4630|4632|4631|4633|4632|4629|4628|8153
1743671400000|2025-04-03 09:10:00|4631|4630|4627|4626|4633|4631|4626|4624|7785
1743671700000|2025-04-03 09:15:00|4628|4627|4630|4628|4632|4631|4628|4627|4718
1743672000000|2025-04-03 09:20:00|4629|4629|4635|4633|4636|4634|4629|4628|1331
1743672300000|2025-04-03 09:25:00|4634|4632|4632|4630|4635|4634|4632|4630|1672
1743672600000|2025-04-03 09:30:00|4633|4631|4634|4633|4638|4637|4631|4630|7712
1743672900000|2025-04-03 09:35:00|4633|4632|4635|4634|4635|4634|4632|4630|3682
1743673200000|2025-04-03 09:40:00|4634|4633|4639|4637|4639|4638|4634|4633|1782
1743673500000|2025-04-03 09:45:00|4638|4638|4646|4645|4646|4645|4638|4636|4921
1743673800000|2025-04-03 09:50:00|4647|4644|4644|4642|4648|4646|4644|4642|4302
1743674100000|2025-04-03 09:55:00|4643|4641|4646|4645|4647|4646|4641|4640|13061
1743674400000|2025-04-03 10:00:00|4647|4646|4648|4646|4653|4651|4644|4643|8635
1743674700000|2025-04-03 10:05:00|4651|4647|4651|4650|4652|4650|4649|4646|5903
1743675000000|2025-04-03 10:10:00|4652|4651|4648|4646|4655|4653|4646|4645|21466
1743675300000|2025-04-03 10:15:00|4647|4645|4652|4651|4653|4652|4647|4645|7579
1743675600000|2025-04-03 10:20:00|4653|4652|4660|4659|4661|4660|4653|4652|6228
1743675900000|2025-04-03 10:25:00|4661|4660|4662|4660|4666|4664|4660|4660|7568
1743676200000|2025-04-03 10:30:00|4661|4661|4662|4661|4662|4661|4660|4658|3352
1743676500000|2025-04-03 10:35:00|4663|4662|4665|4663|4665|4664|4660|4659|4282
1743676800000|2025-04-03 10:40:00|4664|4662|4658|4656|4664|4663|4657|4656|5360
1743677100000|2025-04-03 10:45:00|4657|4655|4660|4658|4661|4660|4656|4655|2745
1743677400000|2025-04-03 10:50:00|4661|4659|4664|4662|4667|4665|4661|4659|7645
1743677700000|2025-04-03 10:55:00|4663|4663|4667|4665|4669|4668|4663|4662|4822
1743678000000|2025-04-03 11:00:00|4666|4666|4676|4674|4676|4674|4666|4664|6544
1743678300000|2025-04-03 11:05:00|4675|4673|4676|4675|4676|4675|4673|4672|2686
1743678600000|2025-04-03 11:10:00|4677|4674|4679|4678|4680|4679|4676|4674|2486
1743678900000|2025-04-03 11:15:00|4680|4677|4679|4677|4682|4681|4678|4677|3834
1743679200000|2025-04-03 11:20:00|4678|4678|4675|4673|4678|4678|4675|4673|5938
1743679500000|2025-04-03 11:25:00|4676|4674|4679|4677|4679|4678|4676|4674|4633
1743679800000|2025-04-03 11:30:00|4678|4678|4681|4680|4681|4680|4678|4677|2155
1743680100000|2025-04-03 11:35:00|4682|4681|4686|4684|4687|4685|4682|4681|6221
1743680400000|2025-04-03 11:40:00|4685|4683|4685|4684|4687|4686|4684|4682|1862
1743680700000|2025-04-03 11:45:00|4686|4685|4697|4695|4697|4696|4686|4685|9081
1743681000000|2025-04-03 11:50:00|4696|4696|4698|4697|4698|4697|4692|4690|5964
1743681300000|2025-04-03 11:55:00|4696|4696|4698|4696|4700|4699|4695|4693|9481
1743681600000|2025-04-03 12:00:00|4696|4695|4699|4697|4700|4699|4694|4692|5461
1743681900000|2025-04-03 12:05:00|4700|4698|4705|4704|4706|4704|4698|4697|7651
1743682200000|2025-04-03 12:10:00|4706|4703|4703|4702|4707|4705|4702|4701|13965
1743682500000|2025-04-03 12:15:00|4702|4701|4705|4704|4706|4704|4702|4701|5666
1743682800000|2025-04-03 12:20:00|4706|4705|4718|4717|4719|4718|4706|4705|12208
1743683100000|2025-04-03 12:25:00|4717|4716|4719|4717|4724|4723|4717|4716|7982
1743683400000|2025-04-03 12:30:00|4718|4715|4720|4718|4721|4719|4716|4715|12126
1743683700000|2025-04-03 12:35:00|4721|4719|4729|4728|4729|4728|4721|4719|9972
1743684000000|2025-04-03 12:40:00|4730|4729|4726|4725|4731|4729|4725|4724|10183
1743684300000|2025-04-03 12:45:00|4725|4724|4724|4723|4725|4724|4718|4717|9152
1743684600000|2025-04-03 12:50:00|4725|4724|4728|4727|4730|4729|4724|4723|14282
1743684900000|2025-04-03 12:55:00|4727|4726|4728|4727|4731|4730|4726|4725|9711
1743685200000|2025-04-03 13:00:00|4730|4728|4728|4727|4732|4731|4726|4725|16973
1743685500000|2025-04-03 13:05:00|4729|4728|4724|4723|4729|4728|4721|4719|5685
1743685800000|2025-04-03 13:10:00|4725|4722|4718|4716|4730|4728|4718|4716|7741
1743686100000|2025-04-03 13:15:00|4717|4717|4724|4722|4729|4727|4716|4715|54948
1743686400000|2025-04-03 13:20:00|4723|4721|4728|4727|4730|4728|4722|4721|10426
1743686700000|2025-04-03 13:25:00|4727|4726|4736|4734|4736|4735|4726|4724|6589
1743687000000|2025-04-03 13:30:00|4735|4735|4736|4735|4748|4747|4730|4728|31786
1743687300000|2025-04-03 13:35:00|4737|4736|4730|4729|4741|4740|4727|4725|18229
1743687600000|2025-04-03 13:40:00|4731|4730|4742|4741|4745|4743|4730|4729|19607
1743687900000|2025-04-03 13:45:00|4743|4740|4744|4743|4746|4744|4736|4735|17613
1743688200000|2025-04-03 13:50:00|4745|4744|4749|4748|4757|4756|4745|4744|18194
1743688500000|2025-04-03 13:55:00|4750|4749|4761|4759|4765|4764|4750|4749|13238
1743688800000|2025-04-03 14:00:00|4762|4760|4765|4764|4765|4764|4755|4753|22761
1743689100000|2025-04-03 14:05:00|4763|4762|4758|4757|4771|4769|4752|4751|38983
1743689400000|2025-04-03 14:10:00|4759|4758|4756|4755|4765|4764|4751|4750|70973
1743689700000|2025-04-03 14:15:00|4754|4753|4754|4753|4756|4755|4747|4746|18785
1743690000000|2025-04-03 14:20:00|4756|4754|4765|4764|4765|4764|4755|4754|16778
1743690300000|2025-04-03 14:25:00|4766|4765|4774|4773|4775|4774|4766|4765|15184
1743690600000|2025-04-03 14:30:00|4776|4775|4765|4764|4776|4775|4765|4764|196899
1743690900000|2025-04-03 14:35:00|4766|4765|4759|4758|4766|4765|4759|4758|15362
1743691200000|2025-04-03 14:40:00|4760|4759|4776|4775|4776|4775|4759|4759|14896
1743691500000|2025-04-03 14:45:00|4777|4776|4775|4773|4787|4785|4774|4773|21520
1743691800000|2025-04-03 14:50:00|4774|4774|4769|4768|4774|4774|4769|4768|17099
1743692100000|2025-04-03 14:55:00|4768|4767|4762|4761|4768|4767|4759|4758|19126
1743692400000|2025-04-03 15:00:00|4763|4762|4774|4772|4774|4773|4762|4761|18045
1743692700000|2025-04-03 15:05:00|4773|4773|4777|4775|4778|4777|4773|4772|24161
1743693000000|2025-04-03 15:10:00|4776|4776|4785|4784|4787|4786|4775|4774|19818
1743693300000|2025-04-03 15:15:00|4786|4785|4784|4783|4787|4786|4780|4779|39048
1743693600000|2025-04-03 15:20:00|4785|4784|4778|4777|4785|4784|4775|4774|23076
1743693900000|2025-04-03 15:25:00|4777|4776|4770|4769|4777|4776|4770|4768|18778
1743750000000|2025-04-04 07:00:00|4814|4808|4819|4816|4819|4817|4783|4780|11587
1743750300000|2025-04-04 07:05:00|4820|4817|4853|4851|4859|4858|4820|4817|13651
1743750600000|2025-04-04 07:10:00|4852|4850|4828|4826|4852|4851|4827|4826|10187
1743750900000|2025-04-04 07:15:00|4827|4825|4819|4818|4827|4825|4811|4810|13744
1743751200000|2025-04-04 07:20:00|4817|4815|4835|4833|4840|4838|4817|4815|6576
1743751500000|2025-04-04 07:25:00|4838|4836|4830|4829|4840|4838|4829|4827|5825
1743751800000|2025-04-04 07:30:00|4831|4828|4827|4826|4835|4834|4825|4823|3933
1743752100000|2025-04-04 07:35:00|4825|4825|4828|4826|4835|4833|4825|4823|5838
1743752400000|2025-04-04 07:40:00|4826|4825|4812|4811|4827|4825|4812|4811|6275
1743752700000|2025-04-04 07:45:00|4811|4810|4807|4805|4811|4810|4803|4801|5681
1743753000000|2025-04-04 07:50:00|4806|4804|4797|4795|4807|4806|4791|4790|9812
1743753300000|2025-04-04 07:55:00|4798|4796|4802|4801|4803|4801|4794|4792|10872
1743753600000|2025-04-04 08:00:00|4803|4800|4804|4802|4810|4809|4800|4798|9575
1743753900000|2025-04-04 08:05:00|4803|4801|4805|4803|4806|4804|4800|4798|6275
1743754200000|2025-04-04 08:10:00|4804|4802|4814|4812|4814|4812|4797|4796|8593
1743754500000|2025-04-04 08:15:00|4812|4810|4824|4822|4824|4823|4809|4807|4987
1743754800000|2025-04-04 08:20:00|4825|4823|4823|4821|4825|4823|4818|4816|3673
1743755100000|2025-04-04 08:25:00|4824|4822|4821|4819|4825|4824|4818|4817|42672
1743755400000|2025-04-04 08:30:00|4822|4820|4832|4830|4833|4832|4820|4818|42383
1743755700000|2025-04-04 08:35:00|4833|4831|4831|4830|4838|4836|4831|4829|29406
1743756000000|2025-04-04 08:40:00|4830|4829|4832|4831|4835|4833|4829|4828|8413
1743756300000|2025-04-04 08:45:00|4833|4832|4829|4827|4837|4836|4828|4826|8549
1743756600000|2025-04-04 08:50:00|4828|4828|4828|4826|4833|4831|4827|4825|7706
1743756900000|2025-04-04 08:55:00|4827|4829|4828|4827|4832|4831|4825|4823|8307
1743757200000|2025-04-04 09:00:00|4829|4828|4830|4829|4831|4830|4825|4823|8153
1743757500000|2025-04-04 09:05:00|4829|4828|4825|4824|4832|4831|4825|4823|11395
1743757800000|2025-04-04 09:10:00|4827|4825|4825|4824|4827|4825|4819|4817|7578
1743758100000|2025-04-04 09:15:00|4826|4825|4825|4823|4829|4828|4823|4821|6086
1743758400000|2025-04-04 09:20:00|4824|4822|4817|4815|4825|4823|4817|4815|6746
1743758700000|2025-04-04 09:25:00|4818|4816|4818|4816|4822|4821|4816|4815|6516
1743759000000|2025-04-04 09:30:00|4817|4817|4823|4822|4825|4823|4817|4816|7769
1743759300000|2025-04-04 09:35:00|4824|4821|4822|4820|4824|4823|4820|4818|5280
1743759600000|2025-04-04 09:40:00|4823|4822|4827|4826|4830|4829|4823|4821|6876
1743759900000|2025-04-04 09:45:00|4826|4824|4823|4822|4832|4831|4823|4822|6397
1743760200000|2025-04-04 09:50:00|4824|4821|4825|4824|4829|4827|4822|4821|6918
1743760500000|2025-04-04 09:55:00|4827|4826|4830|4828|4833|4832|4825|4824|13483
1743760800000|2025-04-04 10:00:00|4831|4829|4827|4826|4833|4831|4824|4822|23047
1743761100000|2025-04-04 10:05:00|4828|4825|4826|4824|4830|4829|4825|4824|17230
1743761400000|2025-04-04 10:10:00|4827|4825|4830|4829|4834|4832|4827|4825|10382
1743761700000|2025-04-04 10:15:00|4831|4828|4828|4827|4836|4834|4827|4826|13711
1743762000000|2025-04-04 10:20:00|4827|4826|4788|4786|4828|4826|4783|4782|49356
1743762300000|2025-04-04 10:25:00|4786|4783|4803|4800|4810|4809|4773|4772|22402
1743762600000|2025-04-04 10:30:00|4802|4801|4809|4807|4813|4810|4801|4799|16138
1743762900000|2025-04-04 10:35:00|4808|4805|4808|4807|4809|4808|4802|4800|12971
1743763200000|2025-04-04 10:40:00|4809|4806|4806|4805|4815|4814|4805|4804|16922
1743763500000|2025-04-04 10:45:00|4807|4806|4804|4803|4809|4807|4799|4797|125255
1743763800000|2025-04-04 10:50:00|4805|4804|4801|4799|4808|4807|4795|4794|16590
1743764100000|2025-04-04 10:55:00|4800|4796|4794|4793|4800|4796|4789|4787|14452
1743764400000|2025-04-04 11:00:00|4795|4792|4789|4788|4798|4797|4786|4784|19213
1743764700000|2025-04-04 11:05:00|4790|4789|4810|4809|4811|4810|4790|4788|11664
1743765000000|2025-04-04 11:10:00|4809|4807|4816|4815|4816|4815|4807|4805|38580
1743765300000|2025-04-04 11:15:00|4818|4814|4823|4822|4823|4822|4817|4814|19237
1743765600000|2025-04-04 11:20:00|4822|4821|4819|4818|4824|4823|4816|4815|35230
1743765900000|2025-04-04 11:25:00|4820|4819|4809|4808|4821|4820|4809|4808|29880
1743766200000|2025-04-04 11:30:00|4808|4807|4801|4800|4808|4807|4794|4792|12505
1743766500000|2025-04-04 11:35:00|4798|4799|4810|4808|4811|4810|4798|4796|17608
1743766800000|2025-04-04 11:40:00|4809|4807|4795|4793|4809|4808|4794|4792|14944
1743767100000|2025-04-04 11:45:00|4794|4792|4782|4780|4794|4792|4781|4779|24361
1743767400000|2025-04-04 11:50:00|4781|4778|4791|4789|4794|4793|4779|4777|64849
1743767700000|2025-04-04 11:55:00|4788|4787|4784|4782|4793|4791|4781|4779|16008
1743768000000|2025-04-04 12:00:00|4783|4781|4774|4772|4785|4783|4765|4763|19697
1743768300000|2025-04-04 12:05:00|4776|4773|4783|4781|4784|4782|4775|4772|6889
1743768600000|2025-04-04 12:10:00|4785|4783|4774|4772|4785|4784|4774|4772|13966
1743768900000|2025-04-04 12:15:00|4773|4771|4769|4767|4780|4778|4768|4767|50822
1743769200000|2025-04-04 12:20:00|4768|4768|4769|4767|4775|4773|4765|4764|19383
1743769500000|2025-04-04 12:25:00|4768|4766|4771|4767|4772|4770|4758|4756|11100
1743769800000|2025-04-04 12:30:00|4772|4768|4778|4776|4781|4778|4769|4767|11122
1743770100000|2025-04-04 12:35:00|4777|4777|4779|4778|4784|4783|4774|4772|13112
1743770400000|2025-04-04 12:40:00|4780|4777|4771|4769|4780|4778|4768|4766|8549
1743770700000|2025-04-04 12:45:00|4770|4767|4772|4770|4773|4772|4768|4767|10407
1743771000000|2025-04-04 12:50:00|4771|4771|4780|4778|4780|4778|4764|4762|8116
1743771300000|2025-04-04 12:55:00|4779|4779|4781|4780|4781|4780|4774|4772|5271
1743771600000|2025-04-04 13:00:00|4782|4781|4797|4796|4797|4796|4782|4781|9441
1743771900000|2025-04-04 13:05:00|4798|4795|4805|4804|4808|4807|4797|4795|20799
1743772200000|2025-04-04 13:10:00|4806|4805|4788|4786|4807|4806|4786|4785|6874
1743772500000|2025-04-04 13:15:00|4790|4788|4785|4784|4791|4790|4784|4783|7958
1743772800000|2025-04-04 13:20:00|4784|4783|4780|4778|4785|4783|4777|4775|6911
1743773100000|2025-04-04 13:25:00|4781|4780|4771|4769|4783|4782|4767|4766|11438
1743773400000|2025-04-04 13:30:00|4773|4771|4774|4773|4779|4777|4767|4766|17201
1743773700000|2025-04-04 13:35:00|4773|4772|4786|4785|4793|4792|4771|4770|23891
1743774000000|2025-04-04 13:40:00|4787|4786|4795|4794|4799|4798|4787|4786|18867
1743774300000|2025-04-04 13:45:00|4794|4793|4787|4786|4795|4793|4783|4782|24018
1743774600000|2025-04-04 13:50:00|4788|4787|4795|4794|4799|4798|4787|4786|27376
1743774900000|2025-04-04 13:55:00|4794|4793|4775|4773|4794|4793|4775|4773|26856
1743775200000|2025-04-04 14:00:00|4774|4772|4767|4765|4778|4776|4759|4758|25492
1743775500000|2025-04-04 14:05:00|4768|4766|4768|4767|4776|4775|4767|4766|14054
1743775800000|2025-04-04 14:10:00|4767|4766|4753|4752|4768|4767|4752|4751|19734
1743776100000|2025-04-04 14:15:00|4754|4753|4756|4755|4762|4761|4749|4748|16867
1743776400000|2025-04-04 14:20:00|4757|4756|4746|4745|4758|4756|4745|4744|21271
1743776700000|2025-04-04 14:25:00|4747|4746|4745|4744|4751|4750|4744|4743|30382
1743777000000|2025-04-04 14:30:00|4744|4742|4749|4747|4756|4755|4744|4742|26618
1743777300000|2025-04-04 14:35:00|4748|4748|4748|4747|4749|4748|4741|4740|15497
1743777600000|2025-04-04 14:40:00|4747|4746|4738|4737|4749|4748|4735|4734|18762
1743777900000|2025-04-04 14:45:00|4739|4736|4728|4726|4739|4736|4722|4720|30630
1743778200000|2025-04-04 14:50:00|4729|4727|4734|4732|4737|4736|4729|4726|30394
1743778500000|2025-04-04 14:55:00|4733|4731|4732|4731|4734|4733|4726|4725|24170
1743778800000|2025-04-04 15:00:00|4731|4730|4747|4745|4747|4746|4723|4722|49529
1743779100000|2025-04-04 15:05:00|4744|4743|4726|4725|4746|4744|4725|4724|35079
1743779400000|2025-04-04 15:10:00|4725|4724|4713|4712|4725|4724|4713|4711|26740
1743779700000|2025-04-04 15:15:00|4712|4711|4696|4695|4715|4714|4696|4695|34919
1743780000000|2025-04-04 15:20:00|4697|4697|4696|4694|4703|4701|4694|4693|44645
1743780300000|2025-04-04 15:25:00|4695|4693|4680|4678|4696|4695|4680|4678|43522
1744009200000|2025-04-07 07:00:00|4554|4543|4478|4476|4554|4547|4452|4450|25787
1744009500000|2025-04-07 07:05:00|4476|4473|4475|4472|4500|4498|4456|4453|199076
1744009800000|2025-04-07 07:10:00|4470|4467|4489|4487|4499|4497|4441|4438|28078
1744010100000|2025-04-07 07:15:00|4490|4488|4498|4495|4517|4514|4490|4488|37016
1744010400000|2025-04-07 07:20:00|4496|4494|4496|4493|4507|4506|4483|4480|31475
1744010700000|2025-04-07 07:25:00|4495|4492|4509|4506|4519|4518|4492|4490|22097
1744011000000|2025-04-07 07:30:00|4508|4507|4533|4531|4543|4541|4508|4506|16294
1744011300000|2025-04-07 07:35:00|4532|4529|4537|4536|4541|4539|4517|4515|22109
1744011600000|2025-04-07 07:40:00|4536|4534|4532|4530|4543|4542|4530|4528|19362
1744011900000|2025-04-07 07:45:00|4530|4529|4520|4519|4534|4533|4520|4519|17920
1744012200000|2025-04-07 07:50:00|4519|4518|4498|4495|4528|4527|4492|4490|18659
1744012500000|2025-04-07 07:55:00|4497|4496|4482|4480|4500|4499|4481|4479|12051
1744012800000|2025-04-07 08:00:00|4478|4475|4498|4496|4498|4497|4475|4472|15839
1744013100000|2025-04-07 08:05:00|4497|4495|4515|4514|4517|4516|4497|4495|295506
1744013400000|2025-04-07 08:10:00|4514|4513|4495|4493|4518|4516|4493|4491|15457
1744013700000|2025-04-07 08:15:00|4497|4492|4486|4484|4497|4495|4479|4477|11997
1744014000000|2025-04-07 08:20:00|4485|4485|4480|4478|4487|4485|4474|4472|11511
1744014300000|2025-04-07 08:25:00|4479|4479|4482|4480|4485|4483|4468|4466|10111
1744014600000|2025-04-07 08:30:00|4483|4479|4471|4469|4484|4482|4469|4466|8075
1744014900000|2025-04-07 08:35:00|4470|4468|4446|4444|4470|4469|4444|4442|11550
1744015200000|2025-04-07 08:40:00|4447|4445|4470|4467|4476|4474|4442|4440|14371
1744015500000|2025-04-07 08:45:00|4469|4466|4485|4483|4485|4483|4459|4458|14528
1744015800000|2025-04-07 08:50:00|4486|4484|4497|4495|4502|4501|4484|4482|8374
1744016100000|2025-04-07 08:55:00|4500|4497|4490|4487|4500|4498|4489|4487|9185
1744016400000|2025-04-07 09:00:00|4493|4488|4499|4498|4507|4506|4493|4488|22195
1744016700000|2025-04-07 09:05:00|4500|4497|4493|4491|4502|4500|4483|4481|16030
1744017000000|2025-04-07 09:10:00|4492|4492|4492|4490|4506|4504|4486|4485|12457
1744017300000|2025-04-07 09:15:00|4489|4488|4483|4480|4502|4500|4481|4480|14127
1744017600000|2025-04-07 09:20:00|4482|4482|4478|4476|4486|4484|4477|4475|11217
1744017900000|2025-04-07 09:25:00|4479|4477|4481|4479|4484|4482|4470|4468|17199
1744018200000|2025-04-07 09:30:00|4480|4481|4490|4489|4497|4496|4480|4481|13692
1744018500000|2025-04-07 09:35:00|4491|4490|4486|4484|4493|4492|4485|4483|15980
1744018800000|2025-04-07 09:40:00|4488|4487|4479|4477|4488|4487|4477|4475|12524
1744019100000|2025-04-07 09:45:00|4478|4478|4494|4492|4495|4493|4478|4478|10244
1744019400000|2025-04-07 09:50:00|4493|4491|4482|4481|4496|4494|4477|4475|19579
1744019700000|2025-04-07 09:55:00|4484|4482|4489|4487|4490|4488|4480|4478|17333
1744020000000|2025-04-07 10:00:00|4490|4489|4489|4488|4502|4501|4488|4487|14095
1744020300000|2025-04-07 10:05:00|4488|4487|4496|4494|4497|4495|4479|4477|15440
1744020600000|2025-04-07 10:10:00|4497|4495|4508|4506|4511|4509|4497|4495|10575
1744020900000|2025-04-07 10:15:00|4509|4507|4512|4511|4516|4515|4507|4505|12132
1744021200000|2025-04-07 10:20:00|4511|4510|4504|4502|4512|4510|4502|4500|13678
1744021500000|2025-04-07 10:25:00|4505|4503|4496|4493|4507|4505|4491|4490|25565
1744021800000|2025-04-07 10:30:00|4494|4492|4494|4492|4497|4495|4483|4481|16322
1744022100000|2025-04-07 10:35:00|4492|4491|4502|4500|4502|4500|4489|4487|14572
1744022400000|2025-04-07 10:40:00|4500|4498|4501|4499|4504|4502|4492|4491|15592
1744022700000|2025-04-07 10:45:00|4500|4498|4492|4490|4500|4498|4492|4490|16362
1744023000000|2025-04-07 10:50:00|4496|4494|4480|4478|4496|4495|4480|4478|25068
1744023300000|2025-04-07 10:55:00|4479|4477|4487|4486|4487|4486|4478|4476|11683
1744023600000|2025-04-07 11:00:00|4490|4488|4494|4492|4494|4492|4482|4480|15836
1744023900000|2025-04-07 11:05:00|4492|4490|4509|4507|4509|4507|4492|4490|7624
1744024200000|2025-04-07 11:10:00|4510|4508|4499|4497|4511|4509|4495|4493|8964
1744024500000|2025-04-07 11:15:00|4500|4498|4499|4497|4501|4499|4496|4494|11644
1744024800000|2025-04-07 11:20:00|4500|4499|4498|4497|4506|4505|4498|4497|12695
1744025100000|2025-04-07 11:25:00|4499|4498|4473|4471|4499|4498|4471|4470|24193
1744025400000|2025-04-07 11:30:00|4472|4469|4458|4456|4475|4474|4456|4454|10440
1744025700000|2025-04-07 11:35:00|4455|4454|4460|4458|4460|4458|4448|4447|11936
1744026000000|2025-04-07 11:40:00|4458|4457|4462|4460|4466|4465|4455|4453|12808
1744026300000|2025-04-07 11:45:00|4461|4459|4464|4463|4465|4464|4452|4451|33627
1744026600000|2025-04-07 11:50:00|4465|4462|4459|4457|4468|4467|4456|4455|19139
1744026900000|2025-04-07 11:55:00|4458|4455|4458|4457|4470|4468|4455|4454|14814
1744027200000|2025-04-07 12:00:00|4459|4456|4473|4472|4479|4477|4458|4456|15081
1744027500000|2025-04-07 12:05:00|4472|4471|4464|4463|4476|4475|4462|4460|13504
1744027800000|2025-04-07 12:10:00|4463|4462|4470|4469|4470|4469|4458|4457|13258
1744028100000|2025-04-07 12:15:00|4472|4470|4473|4472|4476|4474|4467|4466|11287
1744028400000|2025-04-07 12:20:00|4472|4471|4479|4478|4486|4485|4471|4470|20432
1744028700000|2025-04-07 12:25:00|4481|4479|4486|4484|4489|4487|4475|4473|14278
1744029000000|2025-04-07 12:30:00|4485|4485|4473|4471|4494|4493|4468|4466|25581
1744029300000|2025-04-07 12:35:00|4472|4470|4466|4464|4472|4470|4459|4458|19062
1744029600000|2025-04-07 12:40:00|4465|4466|4468|4467|4473|4471|4461|4460|20120
1744029900000|2025-04-07 12:45:00|4469|4466|4471|4470|4487|4485|4462|4460|23656
1744030200000|2025-04-07 12:50:00|4472|4471|4486|4483|4486|4484|4463|4462|15387
1744030500000|2025-04-07 12:55:00|4483|4484|4489|4488|4490|4488|4479|4478|14424
1744030800000|2025-04-07 13:00:00|4490|4490|4498|4497|4506|4504|4489|4488|15006
1744031100000|2025-04-07 13:05:00|4497|4496|4499|4498|4502|4501|4488|4487|27974
1744031400000|2025-04-07 13:10:00|4501|4499|4507|4505|4508|4507|4499|4498|16388
1744031700000|2025-04-07 13:15:00|4506|4507|4503|4501|4515|4513|4502|4501|11346
1744032000000|2025-04-07 13:20:00|4502|4500|4507|4505|4516|4515|4499|4497|13369
1744032300000|2025-04-07 13:25:00|4506|4504|4500|4499|4513|4512|4500|4498|23630
1744032600000|2025-04-07 13:30:00|4501|4497|4505|4503|4508|4506|4496|4495|40120
1744032900000|2025-04-07 13:35:00|4506|4504|4491|4490|4506|4504|4489|4488|42209
1744033200000|2025-04-07 13:40:00|4492|4491|4496|4495|4503|4502|4486|4484|33965
1744033500000|2025-04-07 13:45:00|4495|4494|4508|4506|4520|4518|4494|4492|23205
1744033800000|2025-04-07 13:50:00|4507|4505|4494|4493|4507|4506|4492|4491|26656
1744034100000|2025-04-07 13:55:00|4492|4490|4503|4502|4510|4509|4485|4484|27343
1744034400000|2025-04-07 14:00:00|4504|4504|4493|4492|4507|4505|4487|4486|40090
1744034700000|2025-04-07 14:05:00|4492|4491|4477|4475|4494|4492|4474|4473|31401
1744035000000|2025-04-07 14:10:00|4476|4476|4549|4547|4561|4560|4476|4476|64327
1744035300000|2025-04-07 14:15:00|4547|4546|4562|4560|4587|4585|4547|4545|53486
1744035600000|2025-04-07 14:20:00|4560|4558|4520|4519|4560|4558|4506|4504|51617
1744035900000|2025-04-07 14:25:00|4521|4517|4504|4503|4534|4532|4499|4498|43365
1744036200000|2025-04-07 14:30:00|4505|4502|4536|4533|4539|4537|4502|4500|32213
1744036500000|2025-04-07 14:35:00|4533|4532|4507|4506|4536|4535|4504|4503|32753
1744036800000|2025-04-07 14:40:00|4506|4505|4492|4490|4513|4512|4484|4482|38147
1744037100000|2025-04-07 14:45:00|4491|4491|4503|4501|4506|4504|4487|4485|24219
1744037400000|2025-04-07 14:50:00|4502|4500|4515|4513|4516|4514|4502|4500|28598
1744037700000|2025-04-07 14:55:00|4516|4514|4528|4527|4532|4531|4511|4510|28001
1744038000000|2025-04-07 15:00:00|4529|4529|4536|4534|4540|4538|4528|4526|40806
1744038300000|2025-04-07 15:05:00|4535|4533|4516|4515|4535|4534|4510|4509|37635
1744038600000|2025-04-07 15:10:00|4515|4514|4496|4494|4519|4518|4484|4482|41122
1744038900000|2025-04-07 15:15:00|4497|4496|4509|4507|4511|4509|4486|4485|51598
1744039200000|2025-04-07 15:20:00|4508|4506|4491|4490|4509|4507|4491|4490|30816
1744039500000|2025-04-07 15:25:00|4489|4489|4462|4457|4491|4489|4456|4455|65129
1744095600000|2025-04-08 07:00:00|4517|4513|4496|4493|4517|4513|4428|4426|44999
1744095900000|2025-04-08 07:05:00|4497|4494|4483|4480|4499|4496|4455|4453|33841
1744096200000|2025-04-08 07:10:00|4485|4482|4505|4502|4513|4510|4482|4480|119641
1744096500000|2025-04-08 07:15:00|4507|4503|4489|4488|4515|4513|4488|4487|24509
1744096800000|2025-04-08 07:20:00|4486|4484|4499|4497|4501|4499|4484|4482|11994
1744097100000|2025-04-08 07:25:00|4498|4498|4494|4493|4498|4498|4484|4483|23147
1744097400000|2025-04-08 07:30:00|4493|4491|4495|4493|4501|4499|4480|4479|43846
1744097700000|2025-04-08 07:35:00|4494|4494|4489|4488|4497|4495|4488|4487|16823
1744098000000|2025-04-08 07:40:00|4490|4489|4493|4492|4501|4499|4489|4488|14948
1744098300000|2025-04-08 07:45:00|4494|4493|4501|4499|4501|4500|4492|4491|22135
1744098600000|2025-04-08 07:50:00|4500|4498|4507|4505|4508|4507|4498|4496|27034
1744098900000|2025-04-08 07:55:00|4506|4504|4516|4515|4522|4521|4503|4502|13447
1744099200000|2025-04-08 08:00:00|4514|4513|4497|4495|4515|4513|4495|4494|15781
1744099500000|2025-04-08 08:05:00|4496|4494|4503|4501|4508|4506|4491|4490|12248
1744099800000|2025-04-08 08:10:00|4504|4502|4501|4500|4510|4508|4501|4500|11154
1744100100000|2025-04-08 08:15:00|4502|4499|4501|4500|4506|4504|4494|4492|12461
1744100400000|2025-04-08 08:20:00|4502|4499|4507|4505|4512|4510|4501|4499|19252
1744100700000|2025-04-08 08:25:00|4506|4506|4515|4514|4519|4517|4505|4503|13067
1744101000000|2025-04-08 08:30:00|4514|4513|4506|4505|4515|4513|4500|4499|19138
1744101300000|2025-04-08 08:35:00|4505|4504|4503|4501|4508|4506|4496|4494|14366
1744101600000|2025-04-08 08:40:00|4502|4500|4517|4515|4518|4517|4499|4498|17545
1744101900000|2025-04-08 08:45:00|4516|4514|4517|4515|4519|4518|4510|4509|13924
1744102200000|2025-04-08 08:50:00|4516|4516|4516|4514|4523|4521|4513|4511|21126
1744102500000|2025-04-08 08:55:00|4517|4515|4515|4514|4520|4518|4511|4510|23482
1744102800000|2025-04-08 09:00:00|4516|4515|4520|4518|4522|4520|4514|4513|11737
1744103100000|2025-04-08 09:05:00|4519|4519|4523|4522|4531|4529|4519|4518|10752
1744103400000|2025-04-08 09:10:00|4528|4527|4530|4528|4535|4533|4527|4526|7937
1744103700000|2025-04-08 09:15:00|4531|4529|4527|4526|4531|4530|4526|4525|11635
1744104000000|2025-04-08 09:20:00|4526|4525|4523|4522|4530|4529|4522|4521|12956
1744104300000|2025-04-08 09:25:00|4522|4521|4514|4513|4523|4522|4511|4510|10645
1744104600000|2025-04-08 09:30:00|4513|4512|4512|4511|4517|4516|4510|4509|7958
1744104900000|2025-04-08 09:35:00|4513|4510|4518|4517|4518|4517|4510|4509|15488
1744105200000|2025-04-08 09:40:00|4519|4518|4523|4521|4524|4522|4518|4517|10002
1744105500000|2025-04-08 09:45:00|4522|4520|4519|4518|4523|4521|4517|4516|9590
1744105800000|2025-04-08 09:50:00|4518|4517|4513|4512|4518|4517|4512|4511|19426
1744106100000|2025-04-08 09:55:00|4514|4513|4514|4513|4516|4515|4513|4512|17219
1744106400000|2025-04-08 10:00:00|4513|4512|4516|4515|4517|4515|4501|4500|15256
1744106700000|2025-04-08 10:05:00|4517|4516|4518|4517|4524|4523|4515|4514|15195
1744107000000|2025-04-08 10:10:00|4517|4516|4516|4514|4518|4517|4511|4510|10325
1744107300000|2025-04-08 10:15:00|4515|4513|4520|4519|4520|4519|4513|4512|12510
1744107600000|2025-04-08 10:20:00|4519|4518|4530|4529|4534|4532|4516|4515|16417
1744107900000|2025-04-08 10:25:00|4529|4527|4529|4528|4531|4529|4525|4524|12024
1744108200000|2025-04-08 10:30:00|4528|4527|4531|4530|4536|4534|4527|4526|21392
1744108500000|2025-04-08 10:35:00|4530|4529|4538|4537|4539|4538|4530|4529|15983
1744108800000|2025-04-08 10:40:00|4537|4536|4551|4549|4558|4556|4537|4536|13602
1744109100000|2025-04-08 10:45:00|4550|4547|4559|4558|4559|4558|4549|4547|9530
1744109400000|2025-04-08 10:50:00|4557|4557|4567|4566|4567|4566|4549|4547|10903
1744109700000|2025-04-08 10:55:00|4566|4565|4562|4561|4567|4566|4561|4560|16612
1744110000000|2025-04-08 11:00:00|4560|4560|4564|4562|4570|4568|4557|4556|13642
1744110300000|2025-04-08 11:05:00|4565|4563|4559|4557|4565|4563|4558|4557|8590
1744110600000|2025-04-08 11:10:00|4558|4556|4548|4547|4559|4558|4547|4546|136841
1744110900000|2025-04-08 11:15:00|4547|4546|4560|4559|4561|4560|4545|4544|9345
1744111200000|2025-04-08 11:20:00|4561|4558|4569|4568|4569|4568|4559|4557|11341
1744111500000|2025-04-08 11:25:00|4568|4567|4578|4576|4578|4577|4568|4567|12325
1744111800000|2025-04-08 11:30:00|4577|4575|4586|4585|4587|4585|4574|4573|12377
1744112100000|2025-04-08 11:35:00|4587|4586|4595|4594|4595|4594|4583|4582|23078
1744112400000|2025-04-08 11:40:00|4594|4593|4591|4590|4595|4594|4590|4588|10873
1744112700000|2025-04-08 11:45:00|4592|4591|4592|4590|4597|4596|4588|4587|13402
1744113000000|2025-04-08 11:50:00|4591|4591|4587|4586|4592|4591|4581|4580|13527
1744113300000|2025-04-08 11:55:00|4586|4585|4580|4579|4587|4585|4580|4579|7160
1744113600000|2025-04-08 12:00:00|4578|4577|4566|4565|4583|4581|4566|4565|20635
1744113900000|2025-04-08 12:05:00|4565|4563|4565|4564|4570|4568|4561|4560|13968
1744114200000|2025-04-08 12:10:00|4564|4563|4559|4558|4564|4563|4558|4556|219624
1744114500000|2025-04-08 12:15:00|4560|4557|4561|4559|4562|4560|4554|4553|10071
1744114800000|2025-04-08 12:20:00|4562|4560|4560|4558|4562|4561|4558|4557|10362
1744115100000|2025-04-08 12:25:00|4561|4559|4558|4557|4561|4560|4554|4553|14333
1744115400000|2025-04-08 12:30:00|4559|4556|4560|4559|4563|4561|4554|4553|14254
1744115700000|2025-04-08 12:35:00|4561|4560|4557|4556|4561|4560|4554|4553|8668
1744116000000|2025-04-08 12:40:00|4558|4557|4557|4556|4560|4558|4555|4554|11464
1744116300000|2025-04-08 12:45:00|4556|4554|4561|4560|4562|4561|4556|4554|8342
1744116600000|2025-04-08 12:50:00|4560|4559|4574|4573|4576|4574|4559|4558|11527
1744116900000|2025-04-08 12:55:00|4573|4572|4577|4575|4577|4576|4569|4568|11080
1744117200000|2025-04-08 13:00:00|4576|4576|4579|4578|4585|4584|4575|4574|12052
1744117500000|2025-04-08 13:05:00|4578|4577|4585|4583|4590|4589|4576|4575|12219
1744117800000|2025-04-08 13:10:00|4586|4584|4583|4582|4589|4588|4579|4578|15599
1744118100000|2025-04-08 13:15:00|4582|4581|4579|4578|4585|4583|4578|4576|11681
1744118400000|2025-04-08 13:20:00|4578|4577|4578|4577|4584|4583|4577|4576|16249
1744118700000|2025-04-08 13:25:00|4579|4576|4582|4581|4582|4581|4576|4575|15236
1744119000000|2025-04-08 13:30:00|4583|4585|4595|4593|4595|4593|4571|4570|34128
1744119300000|2025-04-08 13:35:00|4596|4595|4591|4590|4597|4595|4583|4582|23784
1744119600000|2025-04-08 13:40:00|4590|4589|4593|4591|4595|4594|4583|4581|18414
1744119900000|2025-04-08 13:45:00|4592|4590|4611|4610|4613|4611|4591|4590|25564
1744120200000|2025-04-08 13:50:00|4612|4611|4610|4609|4618|4616|4601|4600|50489
1744120500000|2025-04-08 13:55:00|4611|4608|4602|4600|4612|4611|4602|4600|19210
1744120800000|2025-04-08 14:00:00|4601|4599|4600|4599|4603|4602|4596|4595|30286
1744121100000|2025-04-08 14:05:00|4599|4598|4603|4601|4606|4605|4597|4595|16735
1744121400000|2025-04-08 14:10:00|4601|4600|4605|4604|4605|4604|4598|4596|65192
1744121700000|2025-04-08 14:15:00|4606|4606|4607|4605|4611|4609|4600|4599|19766
1744122000000|2025-04-08 14:20:00|4606|4606|4591|4590|4606|4606|4589|4588|17925
1744122300000|2025-04-08 14:25:00|4590|4589|4585|4584|4592|4591|4584|4583|26535
1744122600000|2025-04-08 14:30:00|4584|4583|4600|4599|4600|4599|4584|4582|19439
1744122900000|2025-04-08 14:35:00|4601|4600|4604|4602|4604|4603|4597|4596|25727
1744123200000|2025-04-08 14:40:00|4602|4603|4599|4598|4606|4605|4599|4598|23471
1744123500000|2025-04-08 14:45:00|4600|4599|4595|4594|4600|4599|4588|4587|492373
1744123800000|2025-04-08 14:50:00|4594|4593|4601|4600|4602|4601|4593|4592|341985
1744124100000|2025-04-08 14:55:00|4602|4602|4597|4596|4603|4602|4596|4594|26155
1744124400000|2025-04-08 15:00:00|4598|4597|4599|4597|4603|4602|4595|4594|37075
1744124700000|2025-04-08 15:05:00|4598|4596|4602|4601|4606|4605|4598|4596|120382
1744125000000|2025-04-08 15:10:00|4603|4601|4591|4589|4604|4602|4589|4587|9225
1744125300000|2025-04-08 15:15:00|4592|4590|4597|4595|4599|4596|4588|4586|13316
1744125600000|2025-04-08 15:20:00|4598|4596|4593|4591|4601|4599|4589|4587|7828
1744125900000|2025-04-08 15:25:00|4594|4590|4587|4585|4596|4594|4584|4582|14353
1744182000000|2025-04-09 07:00:00|4547|4542|4563|4559|4569|4566|4543|4540|19445
1744182300000|2025-04-09 07:05:00|4562|4560|4524|4521|4564|4561|4517|4514|12134
1744182600000|2025-04-09 07:10:00|4522|4520|4520|4517|4522|4520|4500|4499|11566
1744182900000|2025-04-09 07:15:00|4521|4518|4515|4513|4524|4521|4509|4508|9647
1744183200000|2025-04-09 07:20:00|4517|4514|4518|4516|4520|4518|4506|4504|10347
1744183500000|2025-04-09 07:25:00|4517|4517|4523|4521|4524|4522|4511|4510|8951
1744183800000|2025-04-09 07:30:00|4524|4522|4522|4520|4524|4522|4505|4504|11397
1744184100000|2025-04-09 07:35:00|4523|4521|4529|4527|4529|4528|4519|4518|8880
1744184400000|2025-04-09 07:40:00|4528|4526|4518|4516|4534|4531|4515|4513|9188
1744184700000|2025-04-09 07:45:00|4517|4515|4508|4506|4519|4518|4506|4504|5951
1744185000000|2025-04-09 07:50:00|4507|4507|4515|4514|4517|4516|4505|4504|11926
1744185300000|2025-04-09 07:55:00|4514|4513|4517|4515|4530|4528|4514|4512|13950
1744185600000|2025-04-09 08:00:00|4516|4516|4498|4497|4520|4519|4498|4497|23439
1744185900000|2025-04-09 08:05:00|4497|4496|4492|4490|4497|4496|4484|4482|8814
1744186200000|2025-04-09 08:10:00|4491|4491|4487|4485|4496|4494|4486|4483|19852
1744186500000|2025-04-09 08:15:00|4486|4486|4488|4487|4493|4492|4485|4483|6623
1744186800000|2025-04-09 08:20:00|4487|4486|4492|4491|4495|4494|4487|4486|10880
1744187100000|2025-04-09 08:25:00|4493|4492|4483|4482|4498|4497|4479|4478|22265
1744187400000|2025-04-09 08:30:00|4485|4483|4492|4490|4492|4491|4480|4478|11973
1744187700000|2025-04-09 08:35:00|4491|4491|4499|4497|4502|4500|4490|4489|5947
1744188000000|2025-04-09 08:40:00|4498|4496|4505|4503|4505|4504|4496|4494|15019
1744188300000|2025-04-09 08:45:00|4504|4502|4505|4504|4510|4508|4502|4501|6834
1744188600000|2025-04-09 08:50:00|4504|4503|4504|4502|4507|4506|4502|4501|6924
1744188900000|2025-04-09 08:55:00|4505|4504|4502|4500|4508|4507|4501|4500|41740
1744189200000|2025-04-09 09:00:00|4499|4498|4501|4500|4506|4505|4499|4498|17429
1744189500000|2025-04-09 09:05:00|4502|4499|4505|4504|4506|4504|4498|4497|16790
1744189800000|2025-04-09 09:10:00|4506|4505|4509|4508|4513|4512|4504|4502|17408
1744190100000|2025-04-09 09:15:00|4511|4509|4505|4504|4513|4512|4505|4504|14564
1744190400000|2025-04-09 09:20:00|4506|4505|4506|4504|4514|4512|4505|4504|6621
1744190700000|2025-04-09 09:25:00|4504|4503|4506|4504|4507|4506|4502|4501|6221
1744191000000|2025-04-09 09:30:00|4507|4505|4506|4505|4508|4507|4505|4504|3279
1744191300000|2025-04-09 09:35:00|4507|4506|4501|4500|4508|4507|4501|4500|8356
1744191600000|2025-04-09 09:40:00|4502|4501|4498|4496|4502|4501|4496|4495|16069
1744191900000|2025-04-09 09:45:00|4497|4495|4503|4501|4505|4503|4495|4494|9836
1744192200000|2025-04-09 09:50:00|4502|4502|4504|4503|4508|4507|4501|4500|12159
1744192500000|2025-04-09 09:55:00|4503|4502|4502|4501|4506|4504|4499|4498|6810
1744192800000|2025-04-09 10:00:00|4501|4499|4499|4498|4504|4502|4495|4494|12847
1744193100000|2025-04-09 10:05:00|4500|4497|4502|4501|4504|4502|4497|4496|6598
1744193400000|2025-04-09 10:10:00|4503|4502|4510|4508|4510|4508|4502|4501|6381
1744193700000|2025-04-09 10:15:00|4509|4507|4507|4505|4513|4512|4505|4504|14774
1744194000000|2025-04-09 10:20:00|4508|4507|4508|4507|4512|4511|4507|4506|8715
1744194300000|2025-04-09 10:25:00|4509|4508|4501|4499|4510|4508|4499|4498|7594
1744194600000|2025-04-09 10:30:00|4500|4498|4501|4499|4502|4500|4497|4496|11840
1744194900000|2025-04-09 10:35:00|4500|4500|4494|4493|4501|4500|4493|4491|8724
1744195200000|2025-04-09 10:40:00|4495|4492|4493|4492|4499|4497|4491|4489|74466
1744195500000|2025-04-09 10:45:00|4492|4490|4498|4496|4499|4498|4491|4490|8375
1744195800000|2025-04-09 10:50:00|4497|4497|4504|4503|4504|4503|4496|4494|5043
1744196100000|2025-04-09 10:55:00|4505|4504|4503|4502|4513|4511|4503|4501|9180
1744196400000|2025-04-09 11:00:00|4504|4501|4487|4485|4504|4501|4461|4459|25799
1744196700000|2025-04-09 11:05:00|4488|4483|4477|4475|4491|4489|4472|4470|12504
1744197000000|2025-04-09 11:10:00|4476|4474|4484|4481|4491|4488|4476|4474|27578
1744197300000|2025-04-09 11:15:00|4483|4482|4490|4488|4495|4493|4483|4481|8749
1744197600000|2025-04-09 11:20:00|4491|4489|4492|4490|4492|4490|4487|4486|10368
1744197900000|2025-04-09 11:25:00|4491|4489|4497|4495|4502|4501|4490|4488|7029
1744198200000|2025-04-09 11:30:00|4496|4494|4479|4476|4496|4495|4478|4476|14573
1744198500000|2025-04-09 11:35:00|4478|4475|4482|4480|4490|4488|4476|4474|44947
1744198800000|2025-04-09 11:40:00|4480|4479|4481|4479|4489|4487|4480|4478|9347
1744199100000|2025-04-09 11:45:00|4480|4478|4483|4481|4491|4489|4474|4473|20523
1744199400000|2025-04-09 11:50:00|4482|4482|4484|4482|4486|4484|4478|4476|8718
1744199700000|2025-04-09 11:55:00|4485|4483|4482|4480|4487|4486|4479|4478|9048
1744200000000|2025-04-09 12:00:00|4483|4481|4483|4482|4486|4484|4478|4476|14028
1744200300000|2025-04-09 12:05:00|4484|4483|4480|4479|4487|4485|4479|4478|8299
1744200600000|2025-04-09 12:10:00|4479|4478|4480|4479|4482|4480|4474|4472|13708
1744200900000|2025-04-09 12:15:00|4481|4480|4482|4480|4490|4488|4480|4479|11025
1744201200000|2025-04-09 12:20:00|4481|4481|4475|4473|4482|4481|4471|4469|5689
1744201500000|2025-04-09 12:25:00|4474|4472|4469|4468|4475|4473|4468|4467|4122
1744201800000|2025-04-09 12:30:00|4470|4469|4477|4476|4480|4478|4470|4469|11992
1744202100000|2025-04-09 12:35:00|4478|4477|4483|4482|4486|4485|4476|4474|11748
1744202400000|2025-04-09 12:40:00|4482|4481|4488|4486|4489|4488|4480|4478|8708
1744202700000|2025-04-09 12:45:00|4487|4485|4490|4488|4490|4489|4483|4481|9581
1744203000000|2025-04-09 12:50:00|4489|4489|4494|4492|4496|4494|4489|4488|8882
1744203300000|2025-04-09 12:55:00|4492|4493|4502|4500|4504|4502|4491|4490|9717
1744203600000|2025-04-09 13:00:00|4501|4499|4490|4488|4504|4503|4485|4484|15761
1744203900000|2025-04-09 13:05:00|4489|4489|4490|4489|4497|4495|4487|4486|15622
1744204200000|2025-04-09 13:10:00|4489|4488|4490|4489|4490|4489|4482|4480|14073
1744204500000|2025-04-09 13:15:00|4489|4488|4493|4491|4493|4492|4487|4486|16234
1744204800000|2025-04-09 13:20:00|4492|4490|4493|4492|4493|4492|4485|4484|7875
1744205100000|2025-04-09 13:25:00|4494|4493|4492|4490|4498|4497|4491|4490|12761
1744205400000|2025-04-09 13:30:00|4491|4487|4493|4492|4495|4494|4480|4478|60378
1744205700000|2025-04-09 13:35:00|4494|4493|4504|4503|4505|4504|4484|4483|20333
1744206000000|2025-04-09 13:40:00|4503|4502|4510|4509|4514|4513|4500|4499|20713
1744206300000|2025-04-09 13:45:00|4511|4510|4523|4522|4523|4522|4505|4503|17893
1744206600000|2025-04-09 13:50:00|4522|4521|4531|4530|4533|4531|4521|4520|24532
1744206900000|2025-04-09 13:55:00|4530|4529|4537|4535|4539|4538|4529|4527|12416
1744207200000|2025-04-09 14:00:00|4540|4538|4542|4541|4545|4543|4537|4535|23928
1744207500000|2025-04-09 14:05:00|4541|4540|4535|4534|4542|4541|4528|4527|25230
1744207800000|2025-04-09 14:10:00|4536|4533|4537|4535|4538|4537|4533|4532|21932
1744208100000|2025-04-09 14:15:00|4538|4536|4528|4527|4540|4539|4523|4521|18523
1744208400000|2025-04-09 14:20:00|4527|4526|4530|4528|4533|4531|4524|4522|17233
1744208700000|2025-04-09 14:25:00|4529|4527|4536|4535|4538|4537|4526|4525|17740
1744209000000|2025-04-09 14:30:00|4535|4534|4533|4532|4536|4535|4529|4528|19746
1744209300000|2025-04-09 14:35:00|4532|4531|4524|4522|4532|4531|4524|4522|13116
1744209600000|2025-04-09 14:40:00|4523|4521|4522|4520|4523|4522|4516|4515|13192
1744209900000|2025-04-09 14:45:00|4521|4519|4506|4505|4522|4521|4505|4504|16584
1744210200000|2025-04-09 14:50:00|4507|4506|4512|4511|4513|4512|4505|4504|25376
1744210500000|2025-04-09 14:55:00|4513|4512|4506|4505|4513|4512|4504|4503|24148
1744210800000|2025-04-09 15:00:00|4507|4504|4513|4512|4513|4512|4504|4503|17502
1744211100000|2025-04-09 15:05:00|4512|4511|4506|4504|4514|4513|4505|4504|24010
1744211400000|2025-04-09 15:10:00|4505|4503|4511|4509|4512|4511|4504|4503|59739
1744211700000|2025-04-09 15:15:00|4512|4510|4515|4514|4517|4516|4509|4507|22383
1744212000000|2025-04-09 15:20:00|4514|4513|4512|4510|4517|4516|4510|4509|19617
1744212300000|2025-04-09 15:25:00|4511|4509|4509|4507|4513|4512|4507|4506|30873
1744268400000|2025-04-10 07:00:00|4539|4530|4537|4534|4549|4544|4520|4514|18979
1744268700000|2025-04-10 07:05:00|4538|4537|4590|4587|4598|4595|4538|4535|19706
1744269000000|2025-04-10 07:10:00|4595|4588|4560|4557|4600|4597|4560|4557|21844
1744269300000|2025-04-10 07:15:00|4559|4556|4542|4540|4559|4556|4539|4535|17564
1744269600000|2025-04-10 07:20:00|4539|4537|4537|4535|4544|4543|4533|4530|12047
1744269900000|2025-04-10 07:25:00|4536|4533|4527|4524|4537|4535|4522|4519|16329
1744270200000|2025-04-10 07:30:00|4526|4525|4528|4527|4532|4531|4519|4517|14138
1744270500000|2025-04-10 07:35:00|4526|4526|4519|4517|4530|4529|4518|4516|10068
1744270800000|2025-04-10 07:40:00|4518|4518|4501|4500|4524|4523|4500|4498|47449
1744271100000|2025-04-10 07:45:00|4506|4499|4497|4496|4506|4504|4495|4494|37175
1744271400000|2025-04-10 07:50:00|4499|4495|4493|4492|4502|4501|4492|4491|74252
1744271700000|2025-04-10 07:55:00|4494|4493|4490|4488|4494|4493|4486|4484|14166
1744272000000|2025-04-10 08:00:00|4488|4486|4484|4483|4492|4490|4479|4476|22834
1744272300000|2025-04-10 08:05:00|4490|4488|4492|4490|4499|4498|4483|4481|28151
1744272600000|2025-04-10 08:10:00|4490|4488|4490|4488|4492|4491|4484|4482|9672
1744272900000|2025-04-10 08:15:00|4489|4490|4494|4492|4494|4493|4486|4485|9435
1744273200000|2025-04-10 08:20:00|4493|4491|4484|4483|4501|4500|4484|4483|15788
1744273500000|2025-04-10 08:25:00|4483|4482|4507|4506|4507|4506|4483|4481|10213
1744273800000|2025-04-10 08:30:00|4509|4507|4519|4518|4519|4518|4509|4507|7783
1744274100000|2025-04-10 08:35:00|4518|4517|4532|4530|4533|4532|4517|4515|11461
1744274400000|2025-04-10 08:40:00|4531|4529|4534|4533|4536|4535|4528|4526|10865
1744274700000|2025-04-10 08:45:00|4533|4532|4532|4531|4539|4538|4532|4531|15228
1744275000000|2025-04-10 08:50:00|4533|4532|4538|4537|4542|4541|4533|4531|12383
1744275300000|2025-04-10 08:55:00|4537|4536|4536|4535|4543|4541|4534|4532|10280
1744275600000|2025-04-10 09:00:00|4537|4536|4540|4538|4546|4545|4536|4535|22308
1744275900000|2025-04-10 09:05:00|4539|4537|4536|4535|4542|4541|4536|4535|9306
1744276200000|2025-04-10 09:10:00|4537|4536|4536|4535|4538|4537|4532|4531|7778
1744276500000|2025-04-10 09:15:00|4537|4536|4527|4525|4537|4536|4523|4522|7557
1744276800000|2025-04-10 09:20:00|4526|4523|4530|4528|4530|4529|4525|4523|6814
1744277100000|2025-04-10 09:25:00|4529|4527|4523|4521|4529|4527|4520|4519|5861
1744277400000|2025-04-10 09:30:00|4522|4522|4536|4535|4536|4535|4522|4520|6037
1744277700000|2025-04-10 09:35:00|4535|4534|4536|4535|4537|4536|4531|4530|13566
1744278000000|2025-04-10 09:40:00|4535|4534|4535|4533|4539|4538|4534|4533|6505
1744278300000|2025-04-10 09:45:00|4534|4534|4533|4532|4535|4534|4530|4529|9576
1744278600000|2025-04-10 09:50:00|4532|4531|4537|4536|4537|4536|4527|4526|9390
1744278900000|2025-04-10 09:55:00|4538|4537|4544|4543|4546|4545|4537|4536|9993
1744279200000|2025-04-10 10:00:00|4545|4542|4542|4540|4545|4544|4539|4537|8599
1744279500000|2025-04-10 10:05:00|4543|4541|4552|4550|4553|4552|4542|4540|5512
1744279800000|2025-04-10 10:10:00|4551|4549|4566|4564|4568|4566|4551|4549|12017
1744280100000|2025-04-10 10:15:00|4564|4563|4571|4569|4574|4573|4563|4561|10310
1744280400000|2025-04-10 10:20:00|4572|4570|4569|4567|4573|4572|4566|4565|14336
1744280700000|2025-04-10 10:25:00|4567|4568|4570|4568|4572|4571|4564|4562|8474
1744281000000|2025-04-10 10:30:00|4571|4569|4573|4572|4576|4575|4568|4567|5196
1744281300000|2025-04-10 10:35:00|4574|4571|4577|4576|4577|4576|4566|4564|17680
1744281600000|2025-04-10 10:40:00|4578|4577|4576|4575|4582|4581|4575|4573|16697
1744281900000|2025-04-10 10:45:00|4577|4574|4577|4576|4580|4578|4574|4573|11374
1744282200000|2025-04-10 10:50:00|4578|4577|4580|4579|4582|4581|4575|4574|11136
1744282500000|2025-04-10 10:55:00|4579|4578|4574|4572|4582|4581|4573|4571|10783
1744282800000|2025-04-10 11:00:00|4573|4573|4578|4576|4578|4577|4573|4571|7506
1744283100000|2025-04-10 11:05:00|4577|4575|4566|4565|4577|4575|4566|4564|8359
1744283400000|2025-04-10 11:10:00|4567|4564|4565|4564|4568|4567|4563|4562|10845
1744283700000|2025-04-10 11:15:00|4566|4565|4566|4565|4567|4566|4565|4564|4129
1744284000000|2025-04-10 11:20:00|4567|4566|4567|4566|4568|4567|4565|4563|7424
1744284300000|2025-04-10 11:25:00|4568|4567|4560|4559|4570|4569|4558|4556|33875
1744284600000|2025-04-10 11:30:00|4561|4560|4571|4570|4572|4570|4560|4559|9873
1744284900000|2025-04-10 11:35:00|4572|4571|4565|4564|4572|4571|4565|4564|4413
1744285200000|2025-04-10 11:40:00|4566|4565|4559|4557|4566|4565|4559|4557|4584
1744285500000|2025-04-10 11:45:00|4560|4558|4560|4559|4560|4559|4556|4554|6419
1744285800000|2025-04-10 11:50:00|4559|4558|4557|4556|4561|4560|4557|4556|5611
1744286100000|2025-04-10 11:55:00|4556|4555|4562|4561|4562|4561|4556|4555|12132
1744286400000|2025-04-10 12:00:00|4564|4562|4557|4555|4564|4563|4552|4551|13005
1744286700000|2025-04-10 12:05:00|4556|4556|4557|4556|4558|4557|4555|4553|11134
1744287000000|2025-04-10 12:10:00|4558|4557|4552|4551|4561|4560|4550|4549|12015
1744287300000|2025-04-10 12:15:00|4553|4552|4552|4550|4553|4552|4549|4548|12008
1744287600000|2025-04-10 12:20:00|4551|4549|4552|4551|4553|4552|4548|4547|47441
1744287900000|2025-04-10 12:25:00|4553|4552|4553|4552|4557|4556|4552|4551|15539
1744288200000|2025-04-10 12:30:00|4556|4551|4564|4563|4579|4572|4556|4551|24233
1744288500000|2025-04-10 12:35:00|4565|4564|4556|4554|4567|4566|4555|4554|13052
1744288800000|2025-04-10 12:40:00|4555|4555|4547|4546|4556|4555|4546|4544|11154
1744289100000|2025-04-10 12:45:00|4546|4545|4550|4549|4550|4549|4545|4544|10555
1744289400000|2025-04-10 12:50:00|4549|4548|4551|4549|4551|4550|4546|4544|14014
1744289700000|2025-04-10 12:55:00|4552|4550|4551|4549|4552|4551|4546|4544|10759
1744290000000|2025-04-10 13:00:00|4552|4550|4559|4558|4562|4561|4551|4550|12038
1744290300000|2025-04-10 13:05:00|4560|4559|4566|4564|4567|4566|4559|4558|17100
1744290600000|2025-04-10 13:10:00|4565|4563|4565|4564|4565|4564|4561|4560|8487
1744290900000|2025-04-10 13:15:00|4566|4565|4574|4573|4576|4575|4566|4565|14648
1744291200000|2025-04-10 13:20:00|4575|4572|4578|4577|4583|4582|4572|4571|12349
1744291500000|2025-04-10 13:25:00|4580|4579|4587|4586|4589|4588|4580|4578|17398
1744291800000|2025-04-10 13:30:00|4586|4585|4589|4587|4598|4596|4582|4580|29190
1744292100000|2025-04-10 13:35:00|4588|4588|4598|4596|4607|4605|4586|4584|29707
1744292400000|2025-04-10 13:40:00|4597|4595|4610|4609|4610|4609|4594|4593|22938
1744292700000|2025-04-10 13:45:00|4611|4610|4617|4615|4619|4617|4609|4608|19454
1744293000000|2025-04-10 13:50:00|4616|4616|4621|4620|4626|4625|4615|4614|24107
1744293300000|2025-04-10 13:55:00|4622|4621|4622|4620|4625|4624|4612|4611|710572
1744293600000|2025-04-10 14:00:00|4623|4621|4629|4628|4633|4632|4614|4613|31536
1744293900000|2025-04-10 14:05:00|4628|4627|4624|4623|4638|4636|4619|4617|27529
1744294200000|2025-04-10 14:10:00|4625|4624|4630|4628|4632|4631|4622|4620|17914
1744294500000|2025-04-10 14:15:00|4629|4629|4620|4619|4634|4633|4616|4615|18355
1744294800000|2025-04-10 14:20:00|4621|4618|4616|4615|4621|4620|4613|4612|22344
1744295100000|2025-04-10 14:25:00|4617|4614|4609|4607|4621|4620|4609|4607|24912
1744295400000|2025-04-10 14:30:00|4610|4608|4611|4609|4613|4611|4604|4603|25989
1744295700000|2025-04-10 14:35:00|4610|4608|4606|4605|4618|4617|4606|4604|19116
1744296000000|2025-04-10 14:40:00|4607|4604|4603|4602|4611|4610|4600|4599|14518
1744296300000|2025-04-10 14:45:00|4602|4601|4599|4598|4604|4603|4597|4596|13872
1744296600000|2025-04-10 14:50:00|4598|4597|4587|4585|4599|4598|4587|4585|21097
1744296900000|2025-04-10 14:55:00|4588|4586|4582|4580|4589|4588|4579|4578|20646
1744297200000|2025-04-10 15:00:00|4583|4581|4575|4573|4583|4582|4574|4573|29315
1744297500000|2025-04-10 15:05:00|4574|4574|4575|4574|4578|4577|4572|4571|23802
1744297800000|2025-04-10 15:10:00|4574|4573|4570|4569|4578|4577|4568|4566|33509
1744298100000|2025-04-10 15:15:00|4571|4570|4582|4581|4585|4584|4569|4567|31747
1744298400000|2025-04-10 15:20:00|4581|4580|4571|4569|4582|4581|4570|4569|34046
1744298700000|2025-04-10 15:25:00|4572|4570|4574|4572|4578|4577|4572|4570|34379
1744354800000|2025-04-11 07:00:00|4603|4598|4620|4617|4622|4621|4597|4594|15122
1744355100000|2025-04-11 07:05:00|4618|4616|4619|4617|4626|4624|4608|4606|8956
1744355400000|2025-04-11 07:10:00|4618|4615|4618|4616|4623|4621|4612|4610|10113
1744355700000|2025-04-11 07:15:00|4616|4615|4615|4613|4620|4618|4610|4608|12636
1744356000000|2025-04-11 07:20:00|4613|4611|4615|4613|4618|4617|4610|4608|10876
1744356300000|2025-04-11 07:25:00|4614|4615|4607|4605|4619|4618|4607|4605|9133
1744356600000|2025-04-11 07:30:00|4608|4606|4621|4619|4623|4622|4608|4606|9551
1744356900000|2025-04-11 07:35:00|4620|4618|4619|4617|4624|4622|4616|4615|11463
1744357200000|2025-04-11 07:40:00|4618|4616|4614|4613|4620|4618|4612|4610|5975
1744357500000|2025-04-11 07:45:00|4613|4612|4608|4607|4613|4612|4604|4603|9684
1744357800000|2025-04-11 07:50:00|4609|4608|4611|4609|4613|4612|4608|4607|3517
1744358100000|2025-04-11 07:55:00|4609|4608|4615|4614|4617|4616|4609|4607|25046
1744358400000|2025-04-11 08:00:00|4616|4613|4618|4617|4622|4621|4611|4610|17534
1744358700000|2025-04-11 08:05:00|4617|4616|4626|4625|4628|4626|4616|4614|14555
1744359000000|2025-04-11 08:10:00|4628|4624|4625|4624|4628|4627|4621|4619|8076
1744359300000|2025-04-11 08:15:00|4626|4626|4631|4630|4634|4633|4625|4625|15130
1744359600000|2025-04-11 08:20:00|4632|4631|4631|4630|4635|4634|4627|4626|10614
1744359900000|2025-04-11 08:25:00|4630|4629|4632|4630|4635|4634|4628|4627|5900
1744360200000|2025-04-11 08:30:00|4633|4631|4631|4629|4636|4635|4628|4627|3884
1744360500000|2025-04-11 08:35:00|4632|4630|4629|4627|4632|4630|4620|4618|4815
1744360800000|2025-04-11 08:40:00|4628|4626|4622|4620|4628|4626|4620|4619|7164
1744361100000|2025-04-11 08:45:00|4621|4619|4619|4617|4623|4622|4618|4616|9398
1744361400000|2025-04-11 08:50:00|4620|4618|4613|4612|4620|4619|4609|4607|4977
1744361700000|2025-04-11 08:55:00|4614|4613|4622|4620|4622|4620|4611|4610|7621
1744362000000|2025-04-11 09:00:00|4621|4619|4623|4622|4628|4626|4618|4616|8539
1744362300000|2025-04-11 09:05:00|4624|4623|4620|4619|4628|4627|4620|4618|6721
1744362600000|2025-04-11 09:10:00|4619|4618|4615|4614|4620|4618|4613|4612|6459
1744362900000|2025-04-11 09:15:00|4616|4615|4611|4609|4616|4615|4605|4604|15681
1744363200000|2025-04-11 09:20:00|4612|4610|4612|4611|4615|4614|4611|4609|9836
1744363500000|2025-04-11 09:25:00|4611|4610|4613|4611|4614|4613|4610|4609|14582
1744363800000|2025-04-11 09:30:00|4612|4610|4612|4611|4614|4613|4610|4609|9469
1744364100000|2025-04-11 09:35:00|4613|4610|4614|4613|4614|4613|4610|4609|14749
1744364400000|2025-04-11 09:40:00|4615|4614|4614|4613|4616|4615|4610|4609|21313
1744364700000|2025-04-11 09:45:00|4615|4614|4613|4611|4619|4617|4612|4610|7104
1744365000000|2025-04-11 09:50:00|4612|4610|4619|4618|4620|4619|4610|4609|12807
1744365300000|2025-04-11 09:55:00|4620|4619|4622|4621|4625|4624|4619|4618|21456
1744365600000|2025-04-11 10:00:00|4621|4620|4631|4630|4631|4630|4621|4620|9190
1744365900000|2025-04-11 10:05:00|4630|4629|4636|4634|4638|4636|4629|4628|12940
1744366200000|2025-04-11 10:10:00|4635|4635|4638|4637|4639|4637|4634|4633|9564
1744366500000|2025-04-11 10:15:00|4639|4636|4638|4636|4640|4639|4636|4635|8601
1744366800000|2025-04-11 10:20:00|4639|4637|4639|4637|4642|4640|4638|4636|3051
1744367100000|2025-04-11 10:25:00|4640|4638|4643|4641|4644|4642|4639|4637|5853
1744367400000|2025-04-11 10:30:00|4642|4640|4647|4646|4648|4647|4642|4640|5012
1744367700000|2025-04-11 10:35:00|4646|4645|4645|4644|4648|4646|4643|4642|4042
1744368000000|2025-04-11 10:40:00|4646|4645|4647|4646|4649|4648|4645|4643|7987
1744368300000|2025-04-11 10:45:00|4648|4647|4645|4644|4649|4648|4645|4644|13047
1744368600000|2025-04-11 10:50:00|4646|4642|4649|4648|4649|4648|4642|4641|12729
1744368900000|2025-04-11 10:55:00|4650|4647|4649|4647|4650|4649|4646|4645|6258
1744369200000|2025-04-11 11:00:00|4648|4648|4651|4649|4651|4650|4645|4644|12532
1744369500000|2025-04-11 11:05:00|4650|4648|4651|4650|4651|4650|4648|4647|5128
1744369800000|2025-04-11 11:10:00|4650|4649|4650|4648|4652|4651|4649|4648|61897
1744370100000|2025-04-11 11:15:00|4649|4649|4637|4636|4650|4649|4636|4635|9154
1744370400000|2025-04-11 11:20:00|4638|4637|4643|4641|4643|4642|4637|4636|9428
1744370700000|2025-04-11 11:25:00|4642|4642|4640|4639|4643|4642|4640|4639|6096
1744371000000|2025-04-11 11:30:00|4641|4640|4636|4635|4641|4640|4634|4632|12706
1744371300000|2025-04-11 11:35:00|4635|4634|4635|4634|4637|4636|4632|4631|13520
1744371600000|2025-04-11 11:40:00|4634|4633|4637|4636|4639|4637|4634|4633|2987
1744371900000|2025-04-11 11:45:00|4638|4637|4629|4628|4641|4640|4628|4627|12198
1744372200000|2025-04-11 11:50:00|4630|4627|4630|4629|4632|4630|4626|4625|5328
1744372500000|2025-04-11 11:55:00|4629|4628|4635|4633|4640|4638|4629|4628|11712
1744372800000|2025-04-11 12:00:00|4634|4632|4636|4635|4640|4638|4633|4632|7405
1744373100000|2025-04-11 12:05:00|4635|4634|4639|4638|4639|4638|4634|4633|7839
1744373400000|2025-04-11 12:10:00|4638|4637|4639|4638|4641|4640|4637|4635|7130
1744373700000|2025-04-11 12:15:00|4638|4637|4643|4642|4644|4642|4638|4637|3624
1744374000000|2025-04-11 12:20:00|4644|4643|4641|4640|4646|4645|4641|4640|1629
1744374300000|2025-04-11 12:25:00|4640|4639|4641|4638|4643|4642|4639|4638|3254
1744374600000|2025-04-11 12:30:00|4642|4640|4653|4651|4654|4653|4641|4639|5424
1744374900000|2025-04-11 12:35:00|4651|4650|4657|4655|4658|4657|4649|4647|4315
1744375200000|2025-04-11 12:40:00|4656|4654|4660|4658|4662|4661|4653|4652|7183
1744375500000|2025-04-11 12:45:00|4659|4657|4659|4658|4661|4660|4654|4653|5619
1744375800000|2025-04-11 12:50:00|4658|4657|4658|4657|4660|4659|4655|4654|4757
1744376100000|2025-04-11 12:55:00|4659|4656|4651|4649|4659|4656|4650|4648|5543
1744376400000|2025-04-11 13:00:00|4650|4648|4647|4646|4650|4648|4644|4643|7682
1744376700000|2025-04-11 13:05:00|4646|4645|4644|4643|4647|4645|4642|4641|44724
1744377000000|2025-04-11 13:10:00|4645|4644|4645|4643|4651|4650|4641|4640|15215
1744377300000|2025-04-11 13:15:00|4644|4644|4642|4641|4646|4645|4641|4640|44320
1744377600000|2025-04-11 13:20:00|4643|4640|4632|4631|4643|4641|4632|4631|16896
1744377900000|2025-04-11 13:25:00|4633|4630|4635|4633|4641|4640|4633|4630|337702
1744378200000|2025-04-11 13:30:00|4632|4631|4639|4638|4640|4639|4627|4626|350931
1744378500000|2025-04-11 13:35:00|4638|4637|4629|4628|4643|4641|4628|4627|23202
1744378800000|2025-04-11 13:40:00|4628|4627|4633|4631|4633|4631|4622|4620|23502
1744379100000|2025-04-11 13:45:00|4632|4632|4658|4656|4659|4658|4632|4630|18781
1744379400000|2025-04-11 13:50:00|4657|4655|4651|4649|4660|4659|4648|4647|14163
1744379700000|2025-04-11 13:55:00|4650|4648|4656|4655|4657|4656|4649|4648|11463
1744380000000|2025-04-11 14:00:00|4655|4654|4663|4662|4665|4663|4652|4650|14954
1744380300000|2025-04-11 14:05:00|4662|4661|4673|4671|4673|4671|4658|4657|18436
1744380600000|2025-04-11 14:10:00|4672|4670|4674|4673|4675|4674|4663|4662|15985
1744380900000|2025-04-11 14:15:00|4673|4672|4671|4669|4677|4676|4668|4667|17200
1744381200000|2025-04-11 14:20:00|4670|4668|4655|4654|4671|4670|4650|4649|17489
1744381500000|2025-04-11 14:25:00|4654|4653|4662|4661|4665|4664|4653|4652|18716
1744381800000|2025-04-11 14:30:00|4661|4660|4682|4681|4682|4681|4661|4660|19321
1744382100000|2025-04-11 14:35:00|4681|4680|4677|4675|4682|4681|4676|4674|17480
1744382400000|2025-04-11 14:40:00|4676|4676|4678|4677|4679|4678|4673|4672|15604
1744382700000|2025-04-11 14:45:00|4677|4676|4676|4674|4680|4679|4674|4672|18988
1744383000000|2025-04-11 14:50:00|4675|4673|4671|4670|4676|4675|4665|4664|27409
1744383300000|2025-04-11 14:55:00|4672|4671|4666|4665|4673|4672|4665|4664|27075
1744383600000|2025-04-11 15:00:00|4665|4664|4667|4666|4675|4674|4665|4663|27113
1744383900000|2025-04-11 15:05:00|4666|4665|4663|4662|4668|4667|4662|4660|18042
1744384200000|2025-04-11 15:10:00|4664|4663|4667|4665|4671|4670|4662|4661|23753
1744384500000|2025-04-11 15:15:00|4666|4666|4669|4667|4671|4670|4666|4665|17862
1744384800000|2025-04-11 15:20:00|4668|4668|4670|4669|4671|4670|4667|4666|15243
1744385100000|2025-04-11 15:25:00|4671|4670|4670|4669|4674|4673|4667|4666|29693
1744614000000|2025-04-14 07:00:00|4713|4709|4675|4672|4713|4709|4675|4672|14887
1744614300000|2025-04-14 07:05:00|4677|4674|4683|4682|4686|4683|4673|4671|12360
1744614600000|2025-04-14 07:10:00|4682|4681|4676|4673|4691|4688|4675|4672|12830
1744614900000|2025-04-14 07:15:00|4675|4674|4690|4689|4695|4693|4675|4674|4457
1744615200000|2025-04-14 07:20:00|4689|4688|4700|4698|4703|4701|4689|4686|5297
1744615500000|2025-04-14 07:25:00|4699|4697|4702|4700|4710|4708|4698|4696|5947
1744615800000|2025-04-14 07:30:00|4704|4701|4707|4706|4708|4707|4703|4701|3929
1744616100000|2025-04-14 07:35:00|4706|4705|4702|4700|4712|4710|4702|4699|5815
1744616400000|2025-04-14 07:40:00|4701|4699|4703|4701|4706|4705|4700|4699|4528
1744616700000|2025-04-14 07:45:00|4704|4702|4704|4703|4704|4703|4700|4698|6392
1744617000000|2025-04-14 07:50:00|4703|4702|4700|4698|4712|4710|4699|4697|8348
1744617300000|2025-04-14 07:55:00|4699|4697|4702|4700|4705|4703|4698|4696|7947
1744617600000|2025-04-14 08:00:00|4703|4701|4705|4703|4708|4707|4703|4701|3677
1744617900000|2025-04-14 08:05:00|4703|4702|4701|4699|4704|4702|4694|4693|7534
1744618200000|2025-04-14 08:10:00|4700|4698|4703|4701|4703|4701|4696|4694|4459
1744618500000|2025-04-14 08:15:00|4702|4700|4699|4697|4703|4702|4698|4696|4188
1744618800000|2025-04-14 08:20:00|4697|4696|4697|4695|4703|4702|4696|4694|3512
1744619100000|2025-04-14 08:25:00|4696|4694|4697|4695|4699|4698|4696|4694|5507
1744619400000|2025-04-14 08:30:00|4696|4694|4690|4688|4696|4694|4689|4688|2845
1744619700000|2025-04-14 08:35:00|4689|4687|4690|4688|4692|4691|4688|4687|4823
1744620000000|2025-04-14 08:40:00|4689|4689|4689|4687|4691|4690|4686|4684|4067
1744620300000|2025-04-14 08:45:00|4688|4686|4685|4684|4688|4686|4682|4680|4331
1744620600000|2025-04-14 08:50:00|4684|4683|4685|4683|4685|4684|4683|4682|3820
1744620900000|2025-04-14 08:55:00|4684|4684|4685|4683|4687|4686|4684|4682|4395
1744621200000|2025-04-14 09:00:00|4686|4684|4692|4690|4692|4691|4686|4684|578606
1744621500000|2025-04-14 09:05:00|4691|4689|4693|4691|4694|4693|4691|4689|3962
1744621800000|2025-04-14 09:10:00|4692|4690|4694|4693|4694|4693|4691|4690|5053
1744622100000|2025-04-14 09:15:00|4695|4692|4692|4691|4697|4696|4691|4689|6755
1744622400000|2025-04-14 09:20:00|4691|4690|4690|4689|4694|4693|4690|4689|3788
1744622700000|2025-04-14 09:25:00|4689|4688|4685|4684|4691|4689|4685|4684|5399
1744623000000|2025-04-14 09:30:00|4684|4683|4687|4685|4690|4688|4684|4683|2556
1744623300000|2025-04-14 09:35:00|4686|4686|4685|4684|4689|4688|4685|4683|4943
1744623600000|2025-04-14 09:40:00|4686|4683|4684|4683|4686|4685|4683|4682|4096
1744623900000|2025-04-14 09:45:00|4683|4682|4681|4680|4684|4682|4678|4677|2115
1744624200000|2025-04-14 09:50:00|4682|4681|4687|4685|4688|4686|4680|4679|5616
1744624500000|2025-04-14 09:55:00|4686|4684|4684|4682|4686|4685|4680|4679|6089
1744624800000|2025-04-14 10:00:00|4683|4683|4680|4679|4684|4683|4680|4679|8275
1744625100000|2025-04-14 10:05:00|4679|4677|4684|4683|4685|4684|4675|4674|7866
1744625400000|2025-04-14 10:10:00|4685|4684|4682|4681|4685|4684|4681|4679|2388
1744625700000|2025-04-14 10:15:00|4681|4680|4682|4680|4683|4681|4676|4674|4064
1744626000000|2025-04-14 10:20:00|4681|4681|4682|4681|4682|4681|4677|4676|2892
1744626300000|2025-04-14 10:25:00|4681|4680|4684|4682|4686|4685|4681|4680|2836
1744626600000|2025-04-14 10:30:00|4685|4683|4685|4684|4686|4685|4684|4682|7557
1744626900000|2025-04-14 10:35:00|4684|4683|4684|4682|4686|4685|4683|4681|5779
1744627200000|2025-04-14 10:40:00|4685|4683|4682|4681|4685|4684|4682|4680|2014
1744627500000|2025-04-14 10:45:00|4683|4682|4682|4681|4686|4684|4681|4680|2548
1744627800000|2025-04-14 10:50:00|4683|4682|4683|4682|4685|4683|4682|4680|4437
1744628100000|2025-04-14 10:55:00|4684|4684|4683|4682|4687|4686|4682|4681|4617
1744628400000|2025-04-14 11:00:00|4682|4681|4681|4679|4685|4683|4677|4676|58245
1744628700000|2025-04-14 11:05:00|4680|4680|4684|4682|4686|4684|4680|4679|2109
1744629000000|2025-04-14 11:10:00|4683|4683|4683|4682|4685|4683|4681|4679|2213
1744629300000|2025-04-14 11:15:00|4684|4681|4680|4679|4684|4682|4680|4679|2798
1744629600000|2025-04-14 11:20:00|4679|4678|4680|4679|4681|4680|4678|4677|3696
1744629900000|2025-04-14 11:25:00|4681|4680|4680|4678|4684|4682|4679|4677|4070
1744630200000|2025-04-14 11:30:00|4679|4679|4680|4678|4682|4680|4679|4678|1841
1744630500000|2025-04-14 11:35:00|4679|4679|4681|4680|4683|4681|4679|4678|2865
1744630800000|2025-04-14 11:40:00|4680|4679|4683|4681|4684|4683|4680|4679|3060
1744631100000|2025-04-14 11:45:00|4682|4682|4683|4682|4685|4684|4682|4681|4059
1744631400000|2025-04-14 11:50:00|4682|4681|4681|4680|4683|4682|4680|4679|3484
1744631700000|2025-04-14 11:55:00|4682|4681|4680|4679|4686|4684|4679|4677|4649
1744632000000|2025-04-14 12:00:00|4681|4680|4678|4677|4681|4680|4678|4677|2477
1744632300000|2025-04-14 12:05:00|4679|4676|4677|4675|4679|4676|4675|4674|3868
1744632600000|2025-04-14 12:10:00|4676|4676|4676|4674|4677|4676|4673|4672|4864
1744632900000|2025-04-14 12:15:00|4677|4675|4676|4675|4680|4679|4676|4675|3140
1744633200000|2025-04-14 12:20:00|4675|4674|4678|4677|4681|4679|4675|4674|3549
1744633500000|2025-04-14 12:25:00|4677|4676|4676|4675|4679|4677|4675|4673|3917
1744633800000|2025-04-14 12:30:00|4675|4674|4674|4672|4678|4676|4671|4670|7873
1744634100000|2025-04-14 12:35:00|4675|4673|4678|4676|4678|4677|4674|4673|2475
1744634400000|2025-04-14 12:40:00|4676|4674|4667|4666|4676|4674|4667|4666|4622
1744634700000|2025-04-14 12:45:00|4670|4668|4677|4675|4678|4677|4668|4666|6421
1744635000000|2025-04-14 12:50:00|4676|4676|4678|4676|4679|4678|4676|4674|6656
1744635300000|2025-04-14 12:55:00|4677|4675|4678|4676|4678|4677|4676|4675|3714
1744635600000|2025-04-14 13:00:00|4677|4677|4672|4670|4678|4677|4672|4670|3341
1744635900000|2025-04-14 13:05:00|4673|4671|4666|4664|4673|4672|4666|4664|7131
1744636200000|2025-04-14 13:10:00|4667|4665|4672|4670|4673|4672|4667|4665|5792
1744636500000|2025-04-14 13:15:00|4671|4669|4666|4665|4672|4671|4666|4665|5405
1744636800000|2025-04-14 13:20:00|4667|4666|4666|4664|4667|4666|4662|4661|3929
1744637100000|2025-04-14 13:25:00|4667|4665|4665|4664|4667|4666|4662|4661|5935
1744637400000|2025-04-14 13:30:00|4666|4667|4675|4673|4675|4674|4657|4656|18177
1744637700000|2025-04-14 13:35:00|4676|4674|4675|4673|4682|4681|4672|4671|13171
1744638000000|2025-04-14 13:40:00|4676|4674|4685|4684|4688|4687|4675|4673|12778
1744638300000|2025-04-14 13:45:00|4684|4683|4684|4682|4688|4687|4676|4675|11246
1744638600000|2025-04-14 13:50:00|4683|4681|4687|4685|4688|4686|4681|4680|8753
1744638900000|2025-04-14 13:55:00|4686|4683|4690|4689|4690|4689|4683|4682|18696
1744639200000|2025-04-14 14:00:00|4691|4690|4692|4691|4695|4693|4687|4686|13973
1744639500000|2025-04-14 14:05:00|4693|4690|4692|4690|4693|4692|4690|4689|12294
1744639800000|2025-04-14 14:10:00|4691|4691|4690|4689|4692|4691|4685|4684|13329
1744640100000|2025-04-14 14:15:00|4691|4690|4689|4687|4692|4691|4686|4685|7565
1744640400000|2025-04-14 14:20:00|4688|4688|4692|4690|4696|4694|4687|4686|9347
1744640700000|2025-04-14 14:25:00|4691|4689|4693|4692|4696|4695|4689|4688|11064
1744641000000|2025-04-14 14:30:00|4694|4693|4694|4693|4696|4695|4692|4691|6159
1744641300000|2025-04-14 14:35:00|4693|4691|4695|4694|4697|4696|4692|4690|9702
1744641600000|2025-04-14 14:40:00|4694|4693|4699|4698|4700|4699|4694|4693|6554
1744641900000|2025-04-14 14:45:00|4698|4697|4702|4700|4702|4701|4698|4697|15725
1744642200000|2025-04-14 14:50:00|4703|4701|4699|4698|4704|4702|4698|4697|6565
1744642500000|2025-04-14 14:55:00|4698|4697|4696|4695|4701|4699|4695|4694|14522
1744642800000|2025-04-14 15:00:00|4695|4694|4696|4695|4699|4697|4695|4693|17575
1744643100000|2025-04-14 15:05:00|4695|4694|4694|4693|4699|4698|4694|4692|14834
1744643400000|2025-04-14 15:10:00|4695|4694|4691|4690|4696|4694|4691|4690|8906
1744643700000|2025-04-14 15:15:00|4690|4689|4691|4690|4691|4690|4689|4688|10693
1744644000000|2025-04-14 15:20:00|4690|4689|4683|4682|4692|4691|4683|4682|13718
1744644300000|2025-04-14 15:25:00|4684|4683|4683|4681|4684|4683|4677|4676|20587
1744700400000|2025-04-15 07:00:00|4717|4702|4702|4699|4717|4706|4683|4680|78920
1744700700000|2025-04-15 07:05:00|4703|4700|4700|4698|4709|4706|4700|4698|12329
1744701000000|2025-04-15 07:10:00|4699|4697|4687|4684|4705|4703|4687|4684|9842
1744701300000|2025-04-15 07:15:00|4689|4685|4684|4683|4692|4690|4676|4675|6299
1744701600000|2025-04-15 07:20:00|4685|4684|4681|4679|4686|4685|4678|4676|2943
1744701900000|2025-04-15 07:25:00|4682|4680|4680|4678|4683|4681|4675|4673|3718
1744702200000|2025-04-15 07:30:00|4679|4676|4685|4684|4688|4686|4676|4675|12317
1744702500000|2025-04-15 07:35:00|4684|4682|4680|4678|4689|4687|4678|4677|8001
1744702800000|2025-04-15 07:40:00|4681|4680|4686|4684|4686|4684|4678|4676|8073
1744703100000|2025-04-15 07:45:00|4684|4682|4687|4685|4688|4686|4682|4681|6360
1744703400000|2025-04-15 07:50:00|4686|4684|4686|4684|4687|4685|4677|4676|24773
1744703700000|2025-04-15 07:55:00|4687|4685|4686|4684|4687|4686|4683|4681|10789
1744704000000|2025-04-15 08:00:00|4687|4685|4688|4686|4692|4691|4685|4683|15518
1744704300000|2025-04-15 08:05:00|4687|4685|4688|4687|4695|4693|4686|4685|9048
1744704600000|2025-04-15 08:10:00|4687|4686|4695|4693|4699|4697|4687|4685|4773
1744704900000|2025-04-15 08:15:00|4696|4694|4691|4689|4698|4696|4691|4689|3385
1744705200000|2025-04-15 08:20:00|4690|4688|4693|4691|4693|4692|4690|4688|3915
1744705500000|2025-04-15 08:25:00|4692|4690|4690|4688|4694|4692|4687|4685|4101
1744705800000|2025-04-15 08:30:00|4691|4689|4694|4693|4697|4695|4691|4689|15045
1744706100000|2025-04-15 08:35:00|4695|4694|4699|4698|4701|4700|4694|4694|3442
1744706400000|2025-04-15 08:40:00|4700|4699|4701|4700|4702|4701|4698|4697|4282
1744706700000|2025-04-15 08:45:00|4700|4699|4701|4700|4702|4700|4697|4696|2399
1744707000000|2025-04-15 08:50:00|4702|4699|4698|4696|4702|4700|4697|4696|5652
1744707300000|2025-04-15 08:55:00|4697|4695|4695|4693|4697|4695|4693|4692|2023
1744707600000|2025-04-15 09:00:00|4694|4692|4692|4690|4696|4694|4691|4689|5392
1744707900000|2025-04-15 09:05:00|4693|4692|4689|4687|4694|4692|4689|4687|4950
1744708200000|2025-04-15 09:10:00|4688|4688|4689|4687|4694|4692|4688|4687|7546
1744708500000|2025-04-15 09:15:00|4688|4688|4693|4691|4693|4691|4688|4687|3903
1744708800000|2025-04-15 09:20:00|4692|4692|4694|4693|4694|4693|4692|4691|12464
1744709100000|2025-04-15 09:25:00|4695|4694|4695|4694|4697|4695|4694|4693|1980
1744709400000|2025-04-15 09:30:00|4694|4693|4695|4694|4697|4696|4694|4693|3790
1744709700000|2025-04-15 09:35:00|4696|4695|4699|4698|4701|4699|4696|4694|5836
1744710000000|2025-04-15 09:40:00|4700|4697|4695|4693|4700|4697|4693|4691|8621
1744710300000|2025-04-15 09:45:00|4694|4694|4693|4691|4695|4694|4692|4691|4253
1744710600000|2025-04-15 09:50:00|4692|4690|4691|4690|4692|4691|4690|4689|3302
1744710900000|2025-04-15 09:55:00|4690|4689|4696|4695|4696|4695|4690|4689|8954
1744711200000|2025-04-15 10:00:00|4697|4696|4700|4699|4701|4700|4697|4696|13588
1744711500000|2025-04-15 10:05:00|4701|4698|4698|4697|4701|4699|4697|4696|3176
1744711800000|2025-04-15 10:10:00|4697|4696|4693|4692|4699|4698|4693|4692|5628
1744712100000|2025-04-15 10:15:00|4692|4691|4690|4689|4694|4693|4690|4689|4277
1744712400000|2025-04-15 10:20:00|4691|4690|4692|4691|4693|4691|4691|4689|3852
1744712700000|2025-04-15 10:25:00|4693|4690|4690|4689|4693|4692|4690|4689|5728
1744713000000|2025-04-15 10:30:00|4689|4688|4693|4691|4693|4691|4686|4685|6186
1744713300000|2025-04-15 10:35:00|4694|4692|4689|4688|4695|4694|4689|4688|6312
1744713600000|2025-04-15 10:40:00|||||||||10405
1744713900000|2025-04-15 10:45:00|4690|4689|4691|4690|4693|4691|4690|4689|2698
1744714200000|2025-04-15 10:50:00|4690|4689|4689|4688|4691|4690|4689|4688|2559
1744714500000|2025-04-15 10:55:00|4690|4689|4689|4688|4691|4690|4689|4688|18293
1744714800000|2025-04-15 11:00:00|4691|4689|4689|4688|4691|4690|4689|4688|2974
1744715100000|2025-04-15 11:05:00|4690|4689|4684|4682|4690|4689|4684|4682|2239
1744715400000|2025-04-15 11:10:00|4683|4681|4681|4679|4683|4682|4680|4679|4672
1744715700000|2025-04-15 11:15:00|4682|4680|4681|4680|4683|4682|4681|4680|2435
1744716000000|2025-04-15 11:20:00|4686|4684|4686|4685|4689|4688|4686|4684|4956
1744716300000|2025-04-15 11:25:00|4687|4686|4689|4688|4690|4689|4686|4685|2091
1744716600000|2025-04-15 11:30:00|4688|4687|4688|4687|4688|4687|4687|4686|6621
1744716900000|2025-04-15 11:35:00|4687|4686|4685|4684|4687|4686|4685|4684|3098
1744717200000|2025-04-15 11:40:00|4680|4679|4682|4681|4682|4681|4678|4677|7413
1744717500000|2025-04-15 11:45:00|4686|4684|4686|4685|4687|4686|4685|4684|2050
1744717800000|2025-04-15 11:50:00|4685|4684|4687|4686|4688|4686|4685|4684|813
1744718100000|2025-04-15 11:55:00|4686|4685|4685|4684|4688|4686|4685|4684|2575
1744718400000|2025-04-15 12:00:00|4686|4685|4685|4684|4686|4685|4685|4684|5801
1744718700000|2025-04-15 12:05:00|4686|4685|4687|4686|4688|4687|4685|4684|8966
1744719000000|2025-04-15 12:10:00|4686|4685|4685|4684|4686|4685|4685|4684|8043
1744719300000|2025-04-15 12:15:00|4686|4685|4685|4684|4686|4685|4685|4684|4795
1744719600000|2025-04-15 12:20:00|4684|4683|4687|4686|4687|4686|4682|4681|6417
1744719900000|2025-04-15 12:25:00|4685|4684|4683|4681|4686|4685|4682|4681|110841
1744720200000|2025-04-15 12:30:00|4682|4682|4684|4683|4685|4684|4681|4680|5173
1744720500000|2025-04-15 12:35:00|4685|4684|4688|4686|4688|4687|4684|4683|7186
1744720800000|2025-04-15 12:40:00|4687|4687|4686|4685|4688|4687|4685|4684|6870
1744721100000|2025-04-15 12:45:00|4685|4684|4684|4683|4686|4685|4683|4682|3807
1744721400000|2025-04-15 12:50:00|4685|4684|4684|4683|4685|4684|4684|4683|898
1744721700000|2025-04-15 12:55:00|4685|4684|4684|4683|4686|4685|4684|4683|2743
1744722000000|2025-04-15 13:00:00|4685|4684|4687|4686|4687|4686|4685|4684|99057
1744722300000|2025-04-15 13:05:00|4686|4685|4684|4683|4687|4685|4684|4683|7743
1744722600000|2025-04-15 13:10:00|4683|4682|4682|4681|4683|4682|4678|4676|3497
1744722900000|2025-04-15 13:15:00|4683|4682|4681|4680|4687|4685|4681|4680|7811
1744723200000|2025-04-15 13:20:00|4682|4681|4676|4675|4682|4681|4676|4675|5728
1744723500000|2025-04-15 13:25:00|4677|4674|4676|4675|4677|4675|4674|4673|2458
1744723800000|2025-04-15 13:30:00|4678|4677|4677|4675|4689|4687|4671|4669|22084
1744724100000|2025-04-15 13:35:00|4678|4677|4680|4679|4688|4687|4677|4675|12676
1744724400000|2025-04-15 13:40:00|4679|4678|4685|4684|4687|4686|4679|4677|8297
1744724700000|2025-04-15 13:45:00|4684|4683|4685|4684|4690|4689|4683|4682|14801
1744725000000|2025-04-15 13:50:00|4684|4683|4689|4687|4689|4688|4683|4682|4317
1744725300000|2025-04-15 13:55:00|4688|4688|4689|4687|4691|4690|4687|4685|4871
1744725600000|2025-04-15 14:00:00|4688|4688|4685|4684|4691|4690|4684|4683|5479
1744725900000|2025-04-15 14:05:00|4686|4683|4683|4682|4688|4687|4683|4681|9202
1744726200000|2025-04-15 14:10:00|4684|4683|4688|4686|4690|4689|4683|4682|8635
1744726500000|2025-04-15 14:15:00|4689|4687|4692|4691|4696|4695|4687|4686|18926
1744726800000|2025-04-15 14:20:00|4693|4690|4697|4696|4698|4697|4691|4689|22279
1744727100000|2025-04-15 14:25:00|4696|4695|4695|4693|4700|4699|4695|4693|7780
1744727400000|2025-04-15 14:30:00|4694|4694|4696|4695|4699|4698|4693|4692|9434
1744727700000|2025-04-15 14:35:00|4695|4694|4702|4701|4702|4701|4694|4693|8362
1744728000000|2025-04-15 14:40:00|4703|4700|4701|4700|4703|4702|4700|4698|4411
1744728300000|2025-04-15 14:45:00|4702|4701|4695|4693|4704|4703|4695|4693|15784
1744728600000|2025-04-15 14:50:00|4696|4694|4697|4696|4697|4696|4693|4691|11060
1744728900000|2025-04-15 14:55:00|4698|4697|4697|4695|4699|4698|4695|4694|15055
1744729200000|2025-04-15 15:00:00|4696|4696|4701|4700|4701|4700|4696|4696|17901
1744729500000|2025-04-15 15:05:00|4700|4699|4698|4697|4703|4702|4697|4696|15553
1744729800000|2025-04-15 15:10:00|4697|4696|4697|4696|4700|4699|4697|4696|16436
1744730100000|2025-04-15 15:15:00|4696|4695|4690|4689|4699|4697|4690|4689|17624
1744730400000|2025-04-15 15:20:00|4691|4690|4688|4687|4692|4691|4688|4687|19465
1744730700000|2025-04-15 15:25:00|4687|4686|4687|4686|4690|4689|4686|4685|26612
1744786800000|2025-04-16 07:00:00|4731|4729|4738|4736|4745|4742|4726|4725|13504
1744787100000|2025-04-16 07:05:00|4740|4738|4752|4750|4758|4757|4735|4733|20644
1744787400000|2025-04-16 07:10:00|4753|4751|4747|4746|4757|4756|4746|4744|6395
1744787700000|2025-04-16 07:15:00|4748|4747|4748|4747|4752|4750|4744|4742|8873
1744788000000|2025-04-16 07:20:00|4749|4748|4754|4752|4759|4757|4749|4747|8923
1744788300000|2025-04-16 07:25:00|4753|4751|4750|4748|4753|4751|4747|4746|7063
1744788600000|2025-04-16 07:30:00|4748|4746|4742|4741|4748|4746|4740|4739|11995
1744788900000|2025-04-16 07:35:00|4740|4739|4741|4740|4747|4745|4740|4739|5579
1744789200000|2025-04-16 07:40:00|4742|4739|4737|4736|4742|4739|4735|4734|3274
1744789500000|2025-04-16 07:45:00|4738|4735|4736|4735|4738|4736|4736|4735|6927
1744789800000|2025-04-16 07:50:00|4735|4734|4738|4736|4739|4737|4735|4734|8598
1744790100000|2025-04-16 07:55:00|4737|4735|4742|4740|4743|4742|4737|4735|1728
1744790400000|2025-04-16 08:00:00|4741|4739|4738|4737|4743|4741|4738|4737|4792
1744790700000|2025-04-16 08:05:00|4739|4738|4734|4733|4741|4740|4734|4733|3110
1744791000000|2025-04-16 08:10:00|4735|4734|4734|4733|4736|4735|4732|4731|13040
1744791300000|2025-04-16 08:15:00|4735|4734|4734|4733|4737|4736|4733|4732|2711
1744791600000|2025-04-16 08:20:00|4735|4734|4734|4733|4736|4735|4733|4731|1065
1744791900000|2025-04-16 08:25:00|4733|4732|4731|4729|4742|4741|4723|4722|13992
1744792200000|2025-04-16 08:30:00|4732|4730|4728|4726|4736|4735|4728|4726|5943
1744792500000|2025-04-16 08:35:00|4729|4727|4726|4724|4729|4728|4725|4723|3584
1744792800000|2025-04-16 08:40:00|4725|4725|4729|4728|4730|4729|4724|4722|4730
1744793100000|2025-04-16 08:45:00|4730|4729|4732|4730|4735|4733|4730|4729|3886
1744793400000|2025-04-16 08:50:00|4731|4729|4726|4725|4731|4729|4725|4724|7740
1744793700000|2025-04-16 08:55:00|4727|4724|4723|4721|4728|4726|4722|4720|3743
1744794000000|2025-04-16 09:00:00|4724|4722|4720|4718|4724|4723|4718|4716|3757
1744794300000|2025-04-16 09:05:00|4719|4717|4723|4722|4723|4722|4716|4715|9124
1744794600000|2025-04-16 09:10:00|4724|4723|4728|4727|4729|4727|4723|4722|5632
1744794900000|2025-04-16 09:15:00|4726|4724|4721|4719|4728|4726|4715|4714|6143
1744795200000|2025-04-16 09:20:00|4720|4718|4720|4719|4720|4719|4718|4716|6054
1744795500000|2025-04-16 09:25:00|4719|4718|4719|4718|4723|4721|4718|4717|2761
1744795800000|2025-04-16 09:30:00|4720|4719|4726|4724|4726|4724|4720|4719|6947
1744796100000|2025-04-16 09:35:00|4727|4725|4724|4722|4727|4726|4722|4721|4004
1744796400000|2025-04-16 09:40:00|4723|4723|4727|4725|4728|4726|4723|4722|4028
1744796700000|2025-04-16 09:45:00|4726|4724|4725|4724|4726|4724|4724|4722|5054
1744797000000|2025-04-16 09:50:00|4724|4723|4724|4723|4724|4723|4723|4722|3033
1744797300000|2025-04-16 09:55:00|4725|4724|4726|4725|4728|4726|4725|4724|4021
1744797600000|2025-04-16 10:00:00|4727|4726|4726|4725|4727|4726|4725|4724|11960
1744797900000|2025-04-16 10:05:00|4727|4726|4730|4729|4731|4729|4727|4726|2949
1744798200000|2025-04-16 10:10:00|4729|4728|4728|4727|4730|4729|4728|4727|2151
1744798500000|2025-04-16 10:15:00|4729|4728|4729|4727|4733|4731|4727|4726|4038
1744798800000|2025-04-16 10:20:00|4728|4726|4733|4732|4733|4732|4728|4726|1759
1744799100000|2025-04-16 10:25:00|4732|4731|4733|4731|4734|4733|4732|4731|3194
1744799400000|2025-04-16 10:30:00|4732|4732|4733|4732|4733|4732|4731|4730|5425
1744799700000|2025-04-16 10:35:00|4734|4733|4732|4731|4736|4735|4730|4729|4340
1744800000000|2025-04-16 10:40:00|4734|4732|4731|4730|4736|4735|4731|4730|3258
1744800300000|2025-04-16 10:45:00|4732|4731|4735|4734|4736|4734|4732|4730|3456
1744800600000|2025-04-16 10:50:00|4736|4735|4737|4736|4737|4736|4734|4733|4789
1744800900000|2025-04-16 10:55:00|4736|4735|4733|4732|4736|4735|4732|4731|3231
1744801200000|2025-04-16 11:00:00|4734|4733|4734|4733|4736|4735|4733|4732|5764
1744801500000|2025-04-16 11:05:00|4735|4734|4736|4735|4738|4737|4734|4733|3811
1744801800000|2025-04-16 11:10:00|4735|4734|4733|4732|4737|4736|4733|4731|4654
1744802100000|2025-04-16 11:15:00|4732|4731|4733|4732|4733|4732|4731|4730|1898
1744802400000|2025-04-16 11:20:00|4732|4731|4737|4736|4737|4736|4732|4731|3559
1744802700000|2025-04-16 11:25:00|4738|4737|4733|4732|4740|4738|4733|4732|1456
1744803000000|2025-04-16 11:30:00|4734|4733|4732|4731|4735|4733|4732|4731|4897
1744803300000|2025-04-16 11:35:00|4733|4732|4736|4735|4736|4735|4731|4730|3097
1744803600000|2025-04-16 11:40:00|4737|4736|4740|4739|4740|4739|4737|4736|1635
1744803900000|2025-04-16 11:45:00|4741|4740|4738|4737|4741|4740|4738|4737|2140
1744804200000|2025-04-16 11:50:00|4737|4736|4738|4737|4738|4737|4735|4734|3247
1744804500000|2025-04-16 11:55:00|4739|4736|4738|4737|4739|4738|4736|4735|4020
1744804800000|2025-04-16 12:00:00|4739|4738|4739|4738|4740|4738|4738|4737|2980
1744805100000|2025-04-16 12:05:00|4740|4739|4741|4740|4741|4740|4738|4737|4826
1744805400000|2025-04-16 12:10:00|4742|4741|4740|4739|4742|4741|4740|4739|2102
1744805700000|2025-04-16 12:15:00|4741|4740|4735|4734|4741|4740|4735|4734|3532
1744806000000|2025-04-16 12:20:00|4734|4733|4731|4730|4735|4734|4731|4730|2702
1744806300000|2025-04-16 12:25:00|4732|4729|4730|4728|4732|4731|4730|4728|2628
1744806600000|2025-04-16 12:30:00|4729|4729|4731|4730|4731|4730|4728|4727|4738
1744806900000|2025-04-16 12:35:00|4732|4731|4733|4732|4739|4737|4732|4731|9039
1744807200000|2025-04-16 12:40:00|4734|4733|4731|4730|4734|4733|4729|4728|4055
1744807500000|2025-04-16 12:45:00|4730|4729|4728|4727|4732|4731|4728|4726|3667
1744807800000|2025-04-16 12:50:00|4727|4726|4725|4724|4727|4726|4724|4723|54826
1744808100000|2025-04-16 12:55:00|4726|4725|4725|4724|4726|4725|4723|4721|2392
1744808400000|2025-04-16 13:00:00|4726|4725|4726|4725|4727|4726|4723|4722|3977
1744808700000|2025-04-16 13:05:00|4725|4724|4729|4728|4729|4728|4725|4724|3368
1744809000000|2025-04-16 13:10:00|4730|4729|4731|4730|4734|4733|4730|4729|6799
1744809300000|2025-04-16 13:15:00|4730|4729|4733|4732|4733|4732|4728|4727|5861
1744809600000|2025-04-16 13:20:00|4732|4731|4732|4731|4733|4732|4731|4729|3127
1744809900000|2025-04-16 13:25:00|4734|4733|4732|4731|4736|4735|4732|4731|3299
1744810200000|2025-04-16 13:30:00|4735|4733|4725|4724|4741|4740|4724|4722|15065
1744810500000|2025-04-16 13:35:00|4726|4725|4720|4719|4728|4727|4717|4716|9784
1744810800000|2025-04-16 13:40:00|4719|4718|4717|4716|4720|4719|4711|4710|13368
1744811100000|2025-04-16 13:45:00|4716|4715|4718|4717|4724|4722|4716|4715|10766
1744811400000|2025-04-16 13:50:00|4717|4715|4721|4720|4725|4724|4717|4715|6189
1744811700000|2025-04-16 13:55:00|4720|4719|4720|4719|4723|4722|4719|4718|11838
1744812000000|2025-04-16 14:00:00|4721|4720|4722|4721|4724|4723|4717|4716|10472
1744812300000|2025-04-16 14:05:00|4721|4720|4720|4719|4722|4721|4714|4713|214717
1744812600000|2025-04-16 14:10:00|4719|4718|4720|4719|4720|4719|4715|4714|6689
1744812900000|2025-04-16 14:15:00|4718|4718|4722|4721|4722|4721|4717|4716|12734
1744813200000|2025-04-16 14:20:00|4723|4722|4727|4726|4728|4727|4722|4721|6510
1744813500000|2025-04-16 14:25:00|4726|4725|4725|4724|4727|4726|4723|4722|8552
1744813800000|2025-04-16 14:30:00|4726|4725|4731|4730|4732|4731|4724|4723|9498
1744814100000|2025-04-16 14:35:00|4730|4729|4732|4731|4732|4731|4727|4725|6196
1744814400000|2025-04-16 14:40:00|4733|4732|4730|4729|4733|4732|4727|4726|7630
1744814700000|2025-04-16 14:45:00|4729|4728|4732|4731|4732|4731|4729|4728|5427
1744815000000|2025-04-16 14:50:00|4731|4730|4733|4732|4735|4734|4730|4729|8059
1744815300000|2025-04-16 14:55:00|4734|4733|4735|4734|4738|4736|4731|4730|31403
1744815600000|2025-04-16 15:00:00|4734|4733|4739|4738|4740|4738|4731|4730|13584
1744815900000|2025-04-16 15:05:00|4740|4739|4744|4742|4745|4743|4740|4739|16624
1744816200000|2025-04-16 15:10:00|4745|4743|4747|4746|4749|4748|4745|4743|15850
1744816500000|2025-04-16 15:15:00|4748|4747|4747|4746|4748|4747|4744|4743|95519
1744816800000|2025-04-16 15:20:00|4746|4745|4748|4747|4748|4747|4744|4743|13202
1744817100000|2025-04-16 15:25:00|4749|4748|4752|4751|4753|4752|4748|4747|15893
1744873200000|2025-04-17 07:00:00|4724|4721|4695|4692|4737|4733|4684|4683|13887
1744873500000|2025-04-17 07:05:00|4693|4690|4708|4706|4708|4706|4686|4684|19259
1744873800000|2025-04-17 07:10:00|4707|4704|4711|4710|4712|4710|4703|4701|20283
1744874100000|2025-04-17 07:15:00|4710|4708|4713|4711|4717|4715|4707|4705|13591
1744874400000|2025-04-17 07:20:00|4715|4712|4718|4716|4719|4717|4714|4712|4775
1744874700000|2025-04-17 07:25:00|4719|4717|4721|4719|4722|4720|4719|4717|3519
1744875000000|2025-04-17 07:30:00|4723|4721|4730|4728|4730|4729|4723|4721|5040
1744875300000|2025-04-17 07:35:00|4729|4727|4727|4725|4732|4730|4725|4723|2347
1744875600000|2025-04-17 07:40:00|4726|4726|4734|4733|4735|4734|4726|4726|5972
1744875900000|2025-04-17 07:45:00|4735|4734|4739|4738|4739|4738|4733|4732|3470
1744876200000|2025-04-17 07:50:00|4740|4737|4738|4737|4740|4739|4735|4734|3274
1744876500000|2025-04-17 07:55:00|4737|4736|4739|4738|4740|4739|4737|4736|2501
1744876800000|2025-04-17 08:00:00|4740|4739|4740|4739|4743|4742|4740|4739|3115
1744877100000|2025-04-17 08:05:00|4741|4738|4743|4741|4743|4742|4741|4738|3400
1744877400000|2025-04-17 08:10:00|4742|4740|4744|4742|4745|4743|4740|4739|4920
1744877700000|2025-04-17 08:15:00|4743|4743|4734|4733|4744|4743|4732|4730|3070
1744878000000|2025-04-17 08:20:00|4735|4732|4738|4737|4738|4737|4735|4732|2735
1744878300000|2025-04-17 08:25:00|4740|4738|4739|4737|4740|4739|4738|4737|1285
1744878600000|2025-04-17 08:30:00|4740|4738|4734|4732|4741|4740|4734|4732|3108
1744878900000|2025-04-17 08:35:00|4733|4733|4735|4734|4736|4735|4733|4732|2132
1744879200000|2025-04-17 08:40:00|4734|4733|4732|4730|4736|4734|4731|4730|2623
1744879500000|2025-04-17 08:45:00|4731|4731|4733|4732|4735|4733|4731|4730|2844
1744879800000|2025-04-17 08:50:00|4732|4731|4726|4725|4732|4731|4726|4725|2375
1744880100000|2025-04-17 08:55:00|4728|4724|4727|4726|4730|4729|4726|4724|3366
1744880400000|2025-04-17 09:00:00|4726|4725|4723|4722|4726|4725|4721|4720|11945
1744880700000|2025-04-17 09:05:00|4724|4721|4720|4719|4724|4721|4720|4719|3758
1744881000000|2025-04-17 09:10:00|||||||||27
1744881300000|2025-04-17 09:15:00|4721|4722|4730|4728|4730|4728|4720|4719|10982
1744881600000|2025-04-17 09:20:00|4729|4727|4725|4724|4730|4728|4725|4724|4361
1744881900000|2025-04-17 09:25:00|4724|4723|4725|4724|4728|4727|4724|4723|2435
1744882200000|2025-04-17 09:30:00|4726|4725|4724|4723|4728|4727|4724|4723|2542
1744882500000|2025-04-17 09:35:00|4725|4724|4728|4727|4728|4727|4725|4724|3114
1744882800000|2025-04-17 09:40:00|4729|4728|4731|4730|4731|4730|4728|4727|2247
1744883100000|2025-04-17 09:45:00|4730|4729|4731|4730|4732|4731|4729|4728|2675
1744883400000|2025-04-17 09:50:00|4732|4731|4735|4734|4735|4734|4726|4725|8702
1744883700000|2025-04-17 09:55:00|4734|4733|4737|4736|4738|4737|4734|4733|8557
1744884000000|2025-04-17 10:00:00|4736|4735|4735|4734|4738|4736|4735|4733|3324
1744884300000|2025-04-17 10:05:00|4737|4736|4739|4737|4742|4741|4737|4736|4375
1744884600000|2025-04-17 10:10:00|4738|4738|4733|4732|4739|4738|4732|4731|5336
1744884900000|2025-04-17 10:15:00|4734|4731|4725|4724|4734|4731|4724|4723|5690
1744885200000|2025-04-17 10:20:00|4726|4723|4731|4730|4731|4730|4725|4723|2422
1744885500000|2025-04-17 10:25:00|4732|4729|4733|4732|4733|4732|4732|4729|5336
1744885800000|2025-04-17 10:30:00|4734|4733|4736|4735|4737|4735|4734|4733|2848
1744886100000|2025-04-17 10:35:00|4735|4734|4736|4734|4737|4735|4735|4734|1672
1744886400000|2025-04-17 10:40:00|4734|4732|4734|4732|4735|4734|4733|4731|3558
1744886700000|2025-04-17 10:45:00|4733|4731|4738|4736|4738|4737|4733|4731|1817
1744887000000|2025-04-17 10:50:00|4737|4737|4738|4736|4739|4738|4736|4735|2581
1744887300000|2025-04-17 10:55:00|4737|4735|4729|4728|4737|4736|4726|4724|4137
1744887600000|2025-04-17 11:00:00|4730|4729|4729|4727|4731|4730|4728|4726|1885
1744887900000|2025-04-17 11:05:00|4728|4728|4727|4726|4729|4728|4722|4720|4316
1744888200000|2025-04-17 11:10:00|4726|4725|4723|4722|4727|4726|4723|4722|2865
1744888500000|2025-04-17 11:15:00|4724|4723|4724|4722|4726|4725|4723|4722|3618
1744888800000|2025-04-17 11:20:00|4723|4723|4723|4722|4725|4723|4722|4721|3017
1744889100000|2025-04-17 11:25:00|4722|4720|4726|4724|4726|4724|4722|4720|870
1744889400000|2025-04-17 11:30:00|4725|4725|4723|4721|4725|4725|4723|4721|2475
1744889700000|2025-04-17 11:35:00|4722|4719|4721|4720|4722|4720|4719|4718|195240
1744890000000|2025-04-17 11:40:00|4722|4721|4724|4723|4724|4723|4721|4719|961
1744890300000|2025-04-17 11:45:00|4725|4724|4732|4730|4732|4731|4724|4723|1123
1744890600000|2025-04-17 11:50:00|4731|4731|4735|4733|4736|4734|4730|4728|7113
1744890900000|2025-04-17 11:55:00|4736|4735|4745|4743|4745|4743|4736|4734|4139
1744891200000|2025-04-17 12:00:00|4747|4745|4744|4742|4750|4749|4743|4741|16574
1744891500000|2025-04-17 12:05:00|4745|4744|4750|4748|4755|4754|4744|4742|14579
1744891800000|2025-04-17 12:10:00|4751|4749|4748|4747|4755|4754|4747|4745|11186
1744892100000|2025-04-17 12:15:00|4749|4746|4755|4754|4756|4755|4747|4746|20877
1744892400000|2025-04-17 12:20:00|4754|4753|4760|4759|4760|4759|4751|4750|44344
1744892700000|2025-04-17 12:25:00|4761|4760|4765|4762|4766|4765|4759|4758|10894
1744893000000|2025-04-17 12:30:00|4766|4763|4764|4762|4766|4765|4761|4759|13718
1744893300000|2025-04-17 12:35:00|4763|4761|4768|4767|4769|4768|4762|4761|23149
1744893600000|2025-04-17 12:40:00|4767|4766|4775|4774|4777|4775|4764|4763|26494
1744893900000|2025-04-17 12:45:00|4774|4773|4773|4771|4777|4776|4772|4771|8767
1744894200000|2025-04-17 12:50:00|4772|4772|4770|4769|4774|4772|4769|4768|8911
1744894500000|2025-04-17 12:55:00|4769|4768|4759|4758|4769|4768|4759|4758|14644
1744894800000|2025-04-17 13:00:00|4758|4756|4762|4761|4762|4761|4755|4754|15079
1744895100000|2025-04-17 13:05:00|4763|4760|4769|4768|4769|4768|4761|4759|9050
1744895400000|2025-04-17 13:10:00|4767|4767|4770|4769|4773|4772|4766|4764|5040
1744895700000|2025-04-17 13:15:00|4771|4770|4777|4775|4778|4777|4771|4770|6116
1744896000000|2025-04-17 13:20:00|4776|4774|4777|4776|4779|4777|4776|4774|6230
1744896300000|2025-04-17 13:25:00|4776|4775|4772|4771|4777|4776|4772|4771|8378
1744896600000|2025-04-17 13:30:00|4776|4774|4790|4789|4791|4789|4771|4770|13897
1744896900000|2025-04-17 13:35:00|4793|4791|4790|4789|4796|4794|4786|4785|16366
1744897200000|2025-04-17 13:40:00|4791|4788|4790|4789|4793|4792|4787|4785|22949
1744897500000|2025-04-17 13:45:00|4791|4790|4795|4794|4795|4794|4786|4785|10036
1744897800000|2025-04-17 13:50:00|4796|4795|4802|4800|4802|4801|4795|4794|22945
1744898100000|2025-04-17 13:55:00|4803|4801|4801|4800|4804|4803|4793|4791|16880
1744898400000|2025-04-17 14:00:00|4802|4802|4802|4801|4803|4802|4794|4793|11951
1744898700000|2025-04-17 14:05:00|4803|4800|4792|4790|4803|4800|4792|4790|10439
1744899000000|2025-04-17 14:10:00|4791|4791|4796|4795|4796|4795|4789|4788|17319
1744899300000|2025-04-17 14:15:00|4795|4794|4797|4796|4799|4797|4793|4792|11219
1744899600000|2025-04-17 14:20:00|4798|4797|4794|4793|4799|4798|4794|4793|11903
1744899900000|2025-04-17 14:25:00|4795|4794|4795|4794|4801|4800|4793|4792|10225
1744900200000|2025-04-17 14:30:00|4794|4793|4792|4790|4795|4794|4790|4789|12316
1744900500000|2025-04-17 14:35:00|4790|4791|4785|4784|4792|4791|4784|4783|8489
1744900800000|2025-04-17 14:40:00|4784|4783|4783|4781|4784|4784|4780|4779|7929
1744901100000|2025-04-17 14:45:00|4782|4782|4790|4788|4790|4789|4782|4780|9481
1744901400000|2025-04-17 14:50:00|4789|4789|4793|4792|4793|4792|4786|4785|12547
1744901700000|2025-04-17 14:55:00|4792|4791|4790|4789|4793|4792|4790|4788|32233
1744902000000|2025-04-17 15:00:00|4791|4790|4797|4795|4797|4795|4789|4787|15244
1744902300000|2025-04-17 15:05:00|4798|4796|4802|4800|4803|4802|4797|4795|12395
1744902600000|2025-04-17 15:10:00|4803|4800|4802|4799|4805|4802|4797|4795|2392
1744902900000|2025-04-17 15:15:00|4803|4800|4802|4800|4803|4801|4800|4798|820
1744903200000|2025-04-17 15:20:00|4803|4801|4803|4801|4809|4807|4802|4799|3219
1744903500000|2025-04-17 15:25:00|4802|4800|4804|4802|4805|4803|4800|4797|3077
1745305200000|2025-04-22 07:00:00|4824|4820|4837|4835|4845|4842|4824|4820|17825
1745305500000|2025-04-22 07:05:00|4836|4836|4846|4844|4847|4844|4832|4830|11727
1745305800000|2025-04-22 07:10:00|4845|4843|4867|4865|4867|4866|4841|4839|6006
1745306100000|2025-04-22 07:15:00|4865|4864|4851|4849|4869|4867|4850|4848|8140
1745306400000|2025-04-22 07:20:00|4852|4850|4856|4854|4857|4855|4850|4848|4191
1745306700000|2025-04-22 07:25:00|4857|4855|4852|4850|4858|4857|4852|4850|5777
1745307000000|2025-04-22 07:30:00|4853|4851|4859|4857|4859|4858|4850|4848|9051
1745307300000|2025-04-22 07:35:00|4860|4858|4859|4858|4865|4863|4854|4853|6003
1745307600000|2025-04-22 07:40:00|4861|4859|4864|4862|4864|4862|4856|4854|6977
1745307900000|2025-04-22 07:45:00|4863|4861|4859|4858|4864|4862|4857|4856|9586
1745308200000|2025-04-22 07:50:00|4860|4857|4861|4859|4861|4859|4852|4850|10704
1745308500000|2025-04-22 07:55:00|4862|4860|4863|4861|4866|4864|4862|4860|4655
1745308800000|2025-04-22 08:00:00|4862|4862|4855|4854|4863|4862|4852|4851|9989
1745309100000|2025-04-22 08:05:00|4854|4853|4850|4849|4855|4854|4850|4848|7690
1745309400000|2025-04-22 08:10:00|4849|4848|4858|4856|4859|4857|4847|4846|16328
1745309700000|2025-04-22 08:15:00|4859|4857|4858|4857|4864|4862|4855|4853|4062
1745310000000|2025-04-22 08:20:00|4860|4859|4866|4865|4866|4865|4859|4858|12215
1745310300000|2025-04-22 08:25:00|4867|4866|4869|4867|4870|4869|4866|4865|4772
1745310600000|2025-04-22 08:30:00|4870|4868|4879|4878|4879|4878|4870|4867|4469
1745310900000|2025-04-22 08:35:00|4880|4879|4881|4880|4881|4880|4877|4876|4993
1745311200000|2025-04-22 08:40:00|4879|4879|4880|4879|4881|4880|4876|4874|23348
1745311500000|2025-04-22 08:45:00|4879|4878|4874|4872|4879|4878|4872|4871|9610
1745311800000|2025-04-22 08:50:00|4875|4873|4875|4874|4877|4876|4874|4872|10073
1745312100000|2025-04-22 08:55:00|4874|4873|4873|4872|4875|4874|4871|4869|4287
1745312400000|2025-04-22 09:00:00|4872|4871|4872|4871|4876|4875|4871|4870|3798
1745312700000|2025-04-22 09:05:00|4874|4872|4875|4874|4875|4874|4871|4870|4857
1745313000000|2025-04-22 09:10:00|4874|4873|4880|4879|4880|4879|4874|4872|2165
1745313300000|2025-04-22 09:15:00|4879|4878|4883|4882|4884|4882|4879|4878|7628
1745313600000|2025-04-22 09:20:00|4884|4883|4888|4886|4888|4886|4884|4883|2805
1745313900000|2025-04-22 09:25:00|4887|4887|4890|4889|4894|4893|4887|4886|7392
1745314200000|2025-04-22 09:30:00|4889|4888|4888|4887|4889|4888|4886|4884|5046
1745314500000|2025-04-22 09:35:00|4889|4888|4891|4890|4891|4890|4888|4887|3524
1745314800000|2025-04-22 09:40:00|4892|4891|4894|4893|4895|4894|4892|4891|5218
1745315100000|2025-04-22 09:45:00|4893|4892|4899|4897|4899|4897|4893|4892|4383
1745315400000|2025-04-22 09:50:00|4902|4898|4902|4900|4904|4903|4900|4898|7067
1745315700000|2025-04-22 09:55:00|4901|4901|4894|4893|4902|4901|4893|4892|8318
1745316000000|2025-04-22 10:00:00|4895|4894|4897|4896|4899|4898|4895|4894|3807
1745316300000|2025-04-22 10:05:00|4896|4895|4894|4893|4897|4896|4894|4892|3773
1745316600000|2025-04-22 10:10:00|4895|4894|4897|4896|4898|4897|4894|4893|5591
1745316900000|2025-04-22 10:15:00|4898|4897|4902|4901|4902|4901|4896|4894|6051
1745317200000|2025-04-22 10:20:00|4903|4902|4908|4907|4911|4910|4903|4902|8300
1745317500000|2025-04-22 10:25:00|4907|4906|4909|4908|4909|4908|4904|4902|107647
1745317800000|2025-04-22 10:30:00|4908|4907|4904|4903|4908|4908|4903|4902|4906
1745318100000|2025-04-22 10:35:00|4903|4902|4899|4898|4903|4902|4899|4898|3226
1745318400000|2025-04-22 10:40:00|4898|4897|4895|4894|4898|4897|4895|4893|8499
1745318700000|2025-04-22 10:45:00|4894|4893|4889|4887|4895|4894|4889|4887|8481
1745319000000|2025-04-22 10:50:00|4888|4886|4890|4889|4893|4891|4887|4886|4830
1745319300000|2025-04-22 10:55:00|4891|4890|4890|4888|4892|4890|4885|4884|7617
1745319600000|2025-04-22 11:00:00|4888|4887|4888|4887|4890|4889|4884|4883|9123
1745319900000|2025-04-22 11:05:00|4887|4886|4883|4882|4887|4886|4878|4877|9980
1745320200000|2025-04-22 11:10:00|4882|4881|4883|4882|4885|4884|4881|4880|7909
1745320500000|2025-04-22 11:15:00|4885|4883|4884|4883|4885|4884|4883|4882|3399
1745320800000|2025-04-22 11:20:00|4883|4882|4883|4882|4885|4883|4882|4881|4850
1745321100000|2025-04-22 11:25:00|4882|4881|4882|4881|4884|4883|4882|4880|2785
1745321400000|2025-04-22 11:30:00|4884|4882|4888|4887|4888|4887|4883|4882|3915
1745321700000|2025-04-22 11:35:00|4887|4886|4890|4889|4890|4889|4887|4886|5147
1745322000000|2025-04-22 11:40:00|4891|4890|4887|4886|4891|4890|4886|4884|4033
1745322300000|2025-04-22 11:45:00|4888|4887|4881|4880|4889|4888|4881|4880|7326
1745322600000|2025-04-22 11:50:00|4880|4879|4866|4864|4880|4879|4863|4861|11542
1745322900000|2025-04-22 11:55:00|4867|4865|4870|4869|4871|4869|4867|4864|6574
1745323200000|2025-04-22 12:00:00|4868|4867|4877|4876|4877|4876|4868|4867|5570
1745323500000|2025-04-22 12:05:00|4876|4875|4879|4877|4880|4879|4875|4874|6935
1745323800000|2025-04-22 12:10:00|4880|4878|4878|4877|4880|4878|4876|4875|4120
1745324100000|2025-04-22 12:15:00|4879|4878|4874|4872|4879|4878|4872|4870|5965
1745324400000|2025-04-22 12:20:00|4873|4873|4874|4873|4875|4873|4872|4871|2981
1745324700000|2025-04-22 12:25:00|4875|4874|4873|4872|4876|4875|4873|4871|4379
1745325000000|2025-04-22 12:30:00|4874|4871|4880|4879|4882|4881|4874|4871|4684
1745325300000|2025-04-22 12:35:00|4881|4878|4881|4879|4881|4880|4878|4877|8508
1745325600000|2025-04-22 12:40:00|4880|4878|4881|4880|4882|4881|4878|4876|8140
1745325900000|2025-04-22 12:45:00|4883|4882|4884|4883|4884|4883|4880|4878|7016
1745326200000|2025-04-22 12:50:00|4882|4881|4870|4868|4882|4881|4870|4868|8612
1745326500000|2025-04-22 12:55:00|4871|4869|4870|4869|4872|4871|4868|4867|3248
1745326800000|2025-04-22 13:00:00|4871|4870|4868|4867|4872|4871|4868|4867|8682
1745327100000|2025-04-22 13:05:00|4869|4868|4871|4870|4872|4871|4865|4864|7609
1745327400000|2025-04-22 13:10:00|4872|4871|4874|4872|4875|4873|4871|4870|4386
1745327700000|2025-04-22 13:15:00|4875|4873|4880|4878|4880|4878|4874|4872|6922
1745328000000|2025-04-22 13:20:00|4879|4877|4882|4880|4886|4884|4878|4876|19807
1745328300000|2025-04-22 13:25:00|4883|4881|4874|4873|4883|4881|4874|4873|13553
1745328600000|2025-04-22 13:30:00|4871|4870|4867|4865|4873|4872|4864|4862|38188
1745328900000|2025-04-22 13:35:00|4866|4863|4862|4860|4866|4864|4858|4856|17486
1745329200000|2025-04-22 13:40:00|4861|4859|4867|4866|4870|4869|4861|4859|9177
1745329500000|2025-04-22 13:45:00|4866|4865|4863|4862|4868|4867|4863|4862|10677
1745329800000|2025-04-22 13:50:00|4862|4861|4854|4853|4864|4862|4853|4851|12361
1745330100000|2025-04-22 13:55:00|4855|4854|4855|4854|4856|4854|4852|4851|17376
1745330400000|2025-04-22 14:00:00|4856|4856|4869|4867|4870|4869|4855|4855|9748
1745330700000|2025-04-22 14:05:00|4868|4865|4868|4867|4869|4868|4864|4863|15134
1745331000000|2025-04-22 14:10:00|4869|4868|4864|4863|4869|4868|4863|4862|10057
1745331300000|2025-04-22 14:15:00|4863|4862|4870|4868|4870|4869|4861|4859|9243
1745331600000|2025-04-22 14:20:00|4869|4869|4868|4867|4871|4870|4867|4866|6442
1745331900000|2025-04-22 14:25:00|4869|4868|4874|4873|4875|4874|4869|4867|9996
1745332200000|2025-04-22 14:30:00|4875|4872|4875|4874|4875|4874|4869|4868|557741
1745332500000|2025-04-22 14:35:00|4874|4873|4875|4874|4875|4874|4868|4867|9406
1745332800000|2025-04-22 14:40:00|4874|4873|4882|4881|4883|4882|4874|4873|6780
1745333100000|2025-04-22 14:45:00|4883|4882|4882|4881|4885|4884|4882|4881|12042
1745333400000|2025-04-22 14:50:00|4883|4882|4881|4880|4884|4883|4879|4878|8321
1745333700000|2025-04-22 14:55:00|4880|4879|4883|4882|4883|4882|4879|4878|12974
1745334000000|2025-04-22 15:00:00|4882|4881|4889|4887|4889|4888|4880|4879|11786
1745334300000|2025-04-22 15:05:00|4888|4886|4882|4881|4888|4887|4880|4879|12696
1745334600000|2025-04-22 15:10:00|4881|4880|4883|4882|4884|4883|4881|4880|11838
1745334900000|2025-04-22 15:15:00|4884|4883|4878|4877|4884|4883|4877|4876|96221
1745335200000|2025-04-22 15:20:00|4877|4876|4878|4877|4879|4878|4876|4875|10104
1745335500000|2025-04-22 15:25:00|4879|4878|4876|4874|4882|4881|4874|4873|18207
1745391600000|2025-04-23 07:00:00|4899|4897|4842|4840|4899|4897|4840|4837|17207
1745391900000|2025-04-23 07:05:00|4843|4842|4834|4832|4846|4844|4830|4828|13433
1745392200000|2025-04-23 07:10:00|4836|4833|4834|4832|4842|4840|4828|4827|12191
1745392500000|2025-04-23 07:15:00|4833|4831|4844|4842|4845|4843|4830|4828|10479
1745392800000|2025-04-23 07:20:00|4845|4843|4849|4847|4851|4849|4843|4841|6101
1745393100000|2025-04-23 07:25:00|4848|4848|4858|4856|4859|4856|4841|4840|6497
1745393400000|2025-04-23 07:30:00|4857|4855|4864|4863|4867|4865|4856|4855|8590
1745393700000|2025-04-23 07:35:00|4863|4862|4861|4859|4864|4863|4859|4858|4812
1745394000000|2025-04-23 07:40:00|4862|4860|4861|4859|4865|4864|4859|4857|5648
1745394300000|2025-04-23 07:45:00|4860|4858|4873|4872|4873|4872|4860|4858|9816
1745394600000|2025-04-23 07:50:00|4870|4869|4871|4869|4872|4871|4869|4868|9818
1745394900000|2025-04-23 07:55:00|4872|4870|4867|4866|4874|4873|4866|4864|7093
1745395200000|2025-04-23 08:00:00|4868|4865|4868|4866|4869|4868|4862|4861|6866
1745395500000|2025-04-23 08:05:00|4866|4867|4862|4860|4867|4867|4861|4859|6066
1745395800000|2025-04-23 08:10:00|4861|4859|4867|4866|4868|4867|4861|4859|7152
1745396100000|2025-04-23 08:15:00|4868|4867|4867|4865|4871|4870|4866|4864|4634
1745396400000|2025-04-23 08:20:00|4866|4864|4866|4864|4870|4869|4861|4860|6665
1745396700000|2025-04-23 08:25:00|4865|4865|4861|4859|4866|4865|4856|4855|7068
1745397000000|2025-04-23 08:30:00|4866|4864|4860|4859|4867|4866|4860|4859|129325
1745397300000|2025-04-23 08:35:00|4861|4860|4857|4856|4861|4860|4855|4853|8163
1745397600000|2025-04-23 08:40:00|4856|4855|4849|4847|4857|4855|4846|4845|5017
1745397900000|2025-04-23 08:45:00|4850|4848|4854|4853|4856|4855|4850|4847|3372
1745398200000|2025-04-23 08:50:00|4853|4852|4852|4851|4855|4853|4849|4848|4818
1745398500000|2025-04-23 08:55:00|4851|4850|4845|4843|4852|4850|4845|4843|7031
1745398800000|2025-04-23 09:00:00|4846|4844|4845|4843|4852|4850|4843|4842|10046
1745399100000|2025-04-23 09:05:00|4844|4844|4845|4844|4845|4844|4842|4841|4661
1745399400000|2025-04-23 09:10:00|4844|4843|4843|4842|4846|4844|4843|4841|2464
1745399700000|2025-04-23 09:15:00|4846|4844|4847|4846|4848|4846|4845|4843|6667
1745400000000|2025-04-23 09:20:00|4846|4845|4848|4846|4848|4847|4844|4842|3196
1745400300000|2025-04-23 09:25:00|4847|4847|4840|4839|4848|4847|4839|4837|5060
1745400600000|2025-04-23 09:30:00|4842|4841|4842|4840|4843|4841|4840|4839|10099
1745400900000|2025-04-23 09:35:00|4841|4839|4833|4831|4842|4839|4833|4831|2261
1745401200000|2025-04-23 09:40:00|4832|4830|4822|4821|4833|4832|4822|4821|6007
1745401500000|2025-04-23 09:45:00|4823|4822|4819|4818|4826|4824|4819|4818|4915
1745401800000|2025-04-23 09:50:00|4820|4819|4826|4824|4826|4825|4820|4818|8534
1745402100000|2025-04-23 09:55:00|4827|4825|4811|4809|4827|4825|4809|4807|10780
1745402400000|2025-04-23 10:00:00|4812|4810|4810|4809|4812|4810|4807|4805|5017
1745402700000|2025-04-23 10:05:00|4809|4808|4813|4812|4813|4812|4805|4803|6196
1745403000000|2025-04-23 10:10:00|4812|4811|4808|4807|4812|4811|4808|4807|3432
1745403300000|2025-04-23 10:15:00|4809|4808|4814|4813|4814|4813|4809|4808|4842
1745403600000|2025-04-23 10:20:00|4818|4816|4821|4820|4822|4821|4817|4816|3273
1745403900000|2025-04-23 10:25:00|4825|4819|4823|4822|4825|4823|4820|4818|5316
1745404200000|2025-04-23 10:30:00|4821|4821|4824|4823|4824|4823|4820|4818|2406
1745404500000|2025-04-23 10:35:00|4822|4822|4825|4823|4828|4827|4822|4821|3666
1745404800000|2025-04-23 10:40:00|4824|4821|4825|4824|4826|4825|4823|4821|4148
1745405100000|2025-04-23 10:45:00|4826|4825|4831|4829|4832|4831|4825|4825|5614
1745405400000|2025-04-23 10:50:00|4832|4830|4831|4829|4833|4832|4828|4827|2999
1745405700000|2025-04-23 10:55:00|4830|4830|4826|4824|4830|4830|4825|4823|5490
1745406000000|2025-04-23 11:00:00|4824|4822|4821|4820|4824|4823|4819|4817|8433
1745406300000|2025-04-23 11:05:00|4822|4821|4821|4820|4823|4822|4820|4819|10265
1745406600000|2025-04-23 11:10:00|4820|4819|4817|4816|4820|4819|4816|4815|3555
1745406900000|2025-04-23 11:15:00|4816|4815|4821|4819|4821|4820|4816|4815|7618
1745407200000|2025-04-23 11:20:00|4820|4818|4820|4818|4821|4820|4817|4816|3684
1745407500000|2025-04-23 11:25:00|4821|4820|4821|4819|4821|4820|4820|4818|10799
1745407800000|2025-04-23 11:30:00|4820|4820|4818|4817|4820|4820|4817|4815|2547
1745408100000|2025-04-23 11:35:00|4817|4816|4820|4819|4821|4820|4817|4816|4505
1745408400000|2025-04-23 11:40:00|4819|4818|4820|4818|4820|4819|4817|4816|3445
1745408700000|2025-04-23 11:45:00|4819|4819|4819|4818|4820|4819|4819|4818|1819
1745409000000|2025-04-23 11:50:00|4820|4819|4815|4814|4820|4819|4815|4814|5966
1745409300000|2025-04-23 11:55:00|4814|4813|4818|4817|4818|4817|4814|4813|5499
1745409600000|2025-04-23 12:00:00|4817|4816|4814|4813|4818|4817|4814|4813|2095
1745409900000|2025-04-23 12:05:00|4815|4814|4814|4813|4816|4815|4811|4809|157404
1745410200000|2025-04-23 12:10:00|4815|4814|4814|4813|4819|4818|4814|4813|4938
1745410500000|2025-04-23 12:15:00|4815|4812|4812|4811|4815|4812|4810|4809|3800
1745410800000|2025-04-23 12:20:00|4811|4810|4810|4808|4813|4812|4809|4808|4169
1745411100000|2025-04-23 12:25:00|4809|4806|4810|4809|4811|4809|4808|4806|1628
1745411400000|2025-04-23 12:30:00|4811|4808|4814|4812|4814|4812|4807|4806|9232
1745411700000|2025-04-23 12:35:00|4815|4813|4811|4810|4816|4815|4811|4809|1909
1745412000000|2025-04-23 12:40:00|4812|4809|4811|4810|4812|4810|4805|4803|4552
1745412300000|2025-04-23 12:45:00|4812|4811|4811|4810|4813|4811|4810|4808|3819
1745412600000|2025-04-23 12:50:00|4812|4809|4814|4812|4817|4815|4812|4809|3799
1745412900000|2025-04-23 12:55:00|4815|4814|4811|4810|4815|4814|4811|4810|6891
1745413200000|2025-04-23 13:00:00|4810|4808|4806|4805|4810|4809|4806|4805|5522
1745413500000|2025-04-23 13:05:00|4807|4806|4801|4800|4808|4807|4801|4800|5606
1745413800000|2025-04-23 13:10:00|4802|4801|4799|4797|4803|4801|4798|4797|11084
1745414100000|2025-04-23 13:15:00|4798|4796|4787|4785|4800|4799|4786|4785|7781
1745414400000|2025-04-23 13:20:00|4788|4786|4796|4795|4798|4797|4786|4784|9710
1745414700000|2025-04-23 13:25:00|4797|4794|4792|4790|4797|4796|4790|4789|55944
1745415000000|2025-04-23 13:30:00|4793|4791|4793|4791|4796|4795|4784|4783|20978
1745415300000|2025-04-23 13:35:00|4791|4790|4769|4768|4796|4795|4767|4765|45533
1745415600000|2025-04-23 13:40:00|4770|4769|4768|4767|4773|4772|4760|4759|22781
1745415900000|2025-04-23 13:45:00|4769|4766|4784|4783|4785|4784|4767|4766|12859
1745416200000|2025-04-23 13:50:00|4783|4782|4790|4788|4790|4789|4780|4779|16360
1745416500000|2025-04-23 13:55:00|4791|4790|4800|4798|4803|4801|4791|4789|30032
1745416800000|2025-04-23 14:00:00|4801|4799|4798|4796|4802|4801|4791|4789|16001
1745417100000|2025-04-23 14:05:00|4797|4795|4802|4800|4805|4804|4796|4795|21685
1745417400000|2025-04-23 14:10:00|4801|4799|4804|4802|4807|4805|4800|4799|17839
1745417700000|2025-04-23 14:15:00|4805|4803|4801|4800|4809|4807|4797|4796|12513
1745418000000|2025-04-23 14:20:00|4802|4801|4811|4809|4813|4812|4801|4801|11028
1745418300000|2025-04-23 14:25:00|4810|4810|4810|4809|4813|4812|4808|4807|14610
1745418600000|2025-04-23 14:30:00|4811|4810|4808|4807|4817|4816|4806|4805|19617
1745418900000|2025-04-23 14:35:00|4807|4806|4807|4805|4807|4807|4802|4801|15526
1745419200000|2025-04-23 14:40:00|4806|4806|4812|4811|4812|4811|4804|4802|18763
1745419500000|2025-04-23 14:45:00|4811|4810|4811|4810|4816|4815|4810|4809|16253
1745419800000|2025-04-23 14:50:00|4810|4809|4807|4806|4811|4810|4805|4804|11486
1745420100000|2025-04-23 14:55:00|4808|4805|4807|4806|4813|4812|4806|4805|10636
1745420400000|2025-04-23 15:00:00|4806|4805|4806|4804|4809|4808|4798|4797|21615
1745420700000|2025-04-23 15:05:00|4805|4805|4804|4802|4807|4805|4803|4802|12578
1745421000000|2025-04-23 15:10:00|4803|4801|4804|4803|4807|4806|4802|4801|15775
1745421300000|2025-04-23 15:15:00|4805|4802|4801|4800|4805|4803|4799|4798|16484
1745421600000|2025-04-23 15:20:00|4802|4799|4807|4806|4808|4807|4802|4799|25164
1745421900000|2025-04-23 15:25:00|4808|4807|4813|4811|4814|4813|4806|4805|30279
1745478000000|2025-04-24 07:00:00|4773|4764|4784|4782|4798|4793|4767|4761|13807
1745478300000|2025-04-24 07:05:00|4785|4777|4821|4818|4821|4819|4767|4764|54867
1745478600000|2025-04-24 07:10:00|4822|4819|4831|4828|4837|4834|4820|4817|10792
1745478900000|2025-04-24 07:15:00|4830|4827|4833|4831|4835|4832|4823|4821|6023
1745479200000|2025-04-24 07:20:00|4834|4832|4831|4829|4837|4836|4826|4825|7332
1745479500000|2025-04-24 07:25:00|4832|4830|4835|4833|4843|4841|4832|4830|5240
1745479800000|2025-04-24 07:30:00|4834|4832|4850|4848|4850|4849|4833|4831|5791
1745480100000|2025-04-24 07:35:00|4849|4849|4859|4858|4864|4863|4847|4846|18206
1745480400000|2025-04-24 07:40:00|4860|4857|4861|4860|4865|4864|4856|4854|9435
1745480700000|2025-04-24 07:45:00|4862|4862|4862|4861|4870|4869|4862|4861|18615
1745481000000|2025-04-24 07:50:00|4860|4859|4864|4863|4867|4865|4853|4851|16238
1745481300000|2025-04-24 07:55:00|4863|4862|4844|4842|4864|4862|4844|4842|6783
1745481600000|2025-04-24 08:00:00|4845|4843|4838|4837|4846|4844|4835|4834|7135
1745481900000|2025-04-24 08:05:00|4837|4836|4836|4834|4838|4837|4832|4830|5493
1745482200000|2025-04-24 08:10:00|4835|4833|4827|4825|4836|4835|4826|4824|8951
1745482500000|2025-04-24 08:15:00|4828|4826|4836|4835|4836|4835|4825|4824|8365
1745482800000|2025-04-24 08:20:00|4837|4834|4831|4829|4838|4837|4827|4826|10488
1745483100000|2025-04-24 08:25:00|4828|4826|4828|4826|4832|4831|4828|4826|9526
1745483400000|2025-04-24 08:30:00|4827|4825|4830|4828|4831|4830|4827|4825|9252
1745483700000|2025-04-24 08:35:00|4829|4829|4836|4835|4838|4836|4829|4827|11141
1745484000000|2025-04-24 08:40:00|4837|4836|4840|4838|4841|4840|4836|4835|4954
1745484300000|2025-04-24 08:45:00|4839|4837|4847|4845|4847|4846|4837|4835|31258
1745484600000|2025-04-24 08:50:00|4846|4846|4844|4842|4848|4846|4843|4841|16158
1745484900000|2025-04-24 08:55:00|4843|4843|4845|4843|4846|4844|4841|4840|3477
1745485200000|2025-04-24 09:00:00|4844|4844|4838|4836|4845|4844|4837|4836|3613
1745485500000|2025-04-24 09:05:00|4839|4837|4837|4835|4841|4839|4835|4834|5186
1745485800000|2025-04-24 09:10:00|4836|4836|4826|4825|4837|4836|4826|4824|10040
1745486100000|2025-04-24 09:15:00|4825|4824|4823|4822|4827|4825|4823|4821|6486
1745486400000|2025-04-24 09:20:00|4824|4821|4825|4823|4826|4825|4822|4821|7936
1745486700000|2025-04-24 09:25:00|4824|4824|4827|4825|4834|4833|4824|4824|5600
1745487000000|2025-04-24 09:30:00|4826|4824|4823|4821|4827|4825|4822|4821|204375
1745487300000|2025-04-24 09:35:00|4822|4822|4827|4825|4827|4825|4822|4822|5184
1745487600000|2025-04-24 09:40:00|4826|4824|4824|4823|4826|4825|4824|4823|7153
1745487900000|2025-04-24 09:45:00|4826|4824|4825|4823|4826|4824|4823|4822|3315
1745488200000|2025-04-24 09:50:00|4824|4824|4820|4819|4825|4824|4819|4818|6835
1745488500000|2025-04-24 09:55:00|4821|4818|4817|4816|4821|4819|4816|4815|7136
1745488800000|2025-04-24 10:00:00|4819|4817|4815|4813|4820|4818|4814|4813|9003
1745489100000|2025-04-24 10:05:00|4814|4814|4812|4810|4817|4815|4811|4810|8466
1745489400000|2025-04-24 10:10:00|4811|4811|4813|4812|4814|4813|4811|4810|7566
1745489700000|2025-04-24 10:15:00|4814|4813|4817|4815|4818|4817|4813|4812|7895
1745490000000|2025-04-24 10:20:00|4816|4816|4819|4817|4825|4823|4816|4816|28710
1745490300000|2025-04-24 10:25:00|4821|4818|4822|4820|4824|4823|4821|4818|2867
1745490600000|2025-04-24 10:30:00|4820|4819|4822|4820|4824|4822|4819|4818|3532
1745490900000|2025-04-24 10:35:00|4821|4821|4818|4817|4821|4821|4817|4815|3998
1745491200000|2025-04-24 10:40:00|4820|4818|4819|4817|4822|4820|4819|4817|3174
1745491500000|2025-04-24 10:45:00|4820|4818|4824|4823|4825|4824|4819|4817|4375
1745491800000|2025-04-24 10:50:00|4823|4822|4820|4818|4823|4823|4820|4818|4400
1745492100000|2025-04-24 10:55:00|4821|4819|4818|4816|4821|4819|4817|4816|10738
1745492400000|2025-04-24 11:00:00|4817|4815|4805|4803|4817|4815|4791|4790|47160
1745492700000|2025-04-24 11:05:00|4811|4810|4808|4807|4814|4812|4807|4806|7372
1745493000000|2025-04-24 11:10:00|4809|4806|4806|4804|4811|4809|4806|4804|7468
1745493300000|2025-04-24 11:15:00|4805|4803|4801|4800|4806|4805|4800|4799|4813
1745493600000|2025-04-24 11:20:00|4803|4799|4800|4799|4803|4801|4798|4797|4249
1745493900000|2025-04-24 11:25:00|4802|4800|4807|4806|4807|4806|4801|4799|7027
1745494200000|2025-04-24 11:30:00|4808|4807|4807|4806|4810|4809|4806|4805|7670
1745494500000|2025-04-24 11:35:00|4808|4807|4802|4801|4809|4808|4801|4800|10016
1745494800000|2025-04-24 11:40:00|4801|4800|4797|4795|4802|4800|4796|4795|7499
1745495100000|2025-04-24 11:45:00|4796|4796|4800|4798|4802|4801|4796|4795|5185
1745495400000|2025-04-24 11:50:00|4799|4799|4798|4796|4800|4799|4797|4796|1322
1745495700000|2025-04-24 11:55:00|4799|4798|4798|4797|4800|4799|4797|4796|3802
1745496000000|2025-04-24 12:00:00|4799|4798|4803|4802|4804|4802|4798|4797|2252
1745496300000|2025-04-24 12:05:00|4804|4801|4799|4797|4804|4801|4797|4796|12388
1745496600000|2025-04-24 12:10:00|4800|4798|4806|4804|4806|4804|4800|4797|4220
1745496900000|2025-04-24 12:15:00|4805|4805|4804|4803|4807|4805|4804|4803|10467
1745497200000|2025-04-24 12:20:00|4806|4804|4801|4799|4806|4804|4800|4799|3743
1745497500000|2025-04-24 12:25:00|4800|4800|4796|4794|4801|4800|4796|4794|2503
1745497800000|2025-04-24 12:30:00|4795|4793|4798|4797|4798|4797|4794|4793|3557
1745498100000|2025-04-24 12:35:00|4797|4796|4803|4801|4803|4802|4797|4796|3869
1745498400000|2025-04-24 12:40:00|4804|4802|4804|4803|4805|4804|4803|4801|4255
1745498700000|2025-04-24 12:45:00|4803|4802|4808|4807|4808|4807|4801|4800|6351
1745499000000|2025-04-24 12:50:00|4807|4806|4802|4800|4807|4806|4801|4800|3898
1745499300000|2025-04-24 12:55:00|4801|4801|4801|4799|4802|4801|4799|4798|3937
1745499600000|2025-04-24 13:00:00|4799|4798|4794|4792|4799|4798|4794|4792|8745
1745499900000|2025-04-24 13:05:00|4793|4793|4795|4794|4796|4795|4793|4791|3531
1745500200000|2025-04-24 13:10:00|4796|4795|4791|4790|4796|4795|4791|4790|6742
1745500500000|2025-04-24 13:15:00|4790|4789|4795|4793|4795|4793|4788|4787|8315
1745500800000|2025-04-24 13:20:00|4793|4794|4795|4794|4797|4796|4791|4789|4716
1745501100000|2025-04-24 13:25:00|4796|4795|4794|4793|4797|4796|4793|4792|6873
1745501400000|2025-04-24 13:30:00|4796|4795|4798|4796|4799|4798|4788|4787|14064
1745501700000|2025-04-24 13:35:00|4797|4797|4799|4798|4806|4804|4797|4795|9089
1745502000000|2025-04-24 13:40:00|4798|4797|4801|4800|4803|4802|4798|4797|11188
1745502300000|2025-04-24 13:45:00|4800|4799|4796|4794|4800|4799|4794|4793|7203
1745502600000|2025-04-24 13:50:00|4795|4793|4788|4787|4796|4795|4788|4786|4974
1745502900000|2025-04-24 13:55:00|4787|4786|4795|4793|4796|4793|4785|4784|8518
1745503200000|2025-04-24 14:00:00|4796|4794|4798|4796|4798|4796|4786|4785|9320
1745503500000|2025-04-24 14:05:00|4796|4795|4793|4791|4797|4795|4790|4789|10830
1745503800000|2025-04-24 14:10:00|4792|4792|4794|4793|4795|4794|4791|4790|8213
1745504100000|2025-04-24 14:15:00|4793|4792|4792|4791|4793|4792|4788|4787|4885
1745504400000|2025-04-24 14:20:00|4791|4790|4793|4792|4793|4792|4785|4784|10561
1745504700000|2025-04-24 14:25:00|4794|4793|4795|4794|4802|4801|4793|4792|10579
1745505000000|2025-04-24 14:30:00|4794|4793|4790|4789|4795|4794|4790|4789|7480
1745505300000|2025-04-24 14:35:00|4789|4788|4791|4789|4792|4791|4789|4788|5053
1745505600000|2025-04-24 14:40:00|4792|4790|4786|4785|4792|4791|4786|4785|4798
1745505900000|2025-04-24 14:45:00|4785|4784|4785|4783|4788|4787|4783|4782|5519
1745506200000|2025-04-24 14:50:00|4784|4784|4789|4788|4790|4789|4782|4781|18419
1745506500000|2025-04-24 14:55:00|4788|4787|4787|4786|4792|4791|4787|4786|7561
1745506800000|2025-04-24 15:00:00|4788|4787|4787|4785|4789|4788|4784|4783|6496
1745507100000|2025-04-24 15:05:00|4786|4784|4789|4788|4791|4790|4785|4784|471362
1745507400000|2025-04-24 15:10:00|4788|4787|4802|4801|4802|4801|4787|4786|13992
1745507700000|2025-04-24 15:15:00|4801|4800|4800|4799|4807|4806|4799|4798|10511
1745508000000|2025-04-24 15:20:00|4799|4798|4795|4794|4799|4798|4793|4792|486210
1745508300000|2025-04-24 15:25:00|4796|4795|4792|4791|4796|4795|4792|4790|49181
1745564400000|2025-04-25 07:00:00|4753|4746|4735|4732|4766|4762|4724|4721|151945
1745564700000|2025-04-25 07:05:00|4737|4734|4724|4722|4741|4738|4713|4712|18003
1745565000000|2025-04-25 07:10:00|4723|4720|4698|4696|4723|4721|4696|4694|17190
1745565300000|2025-04-25 07:15:00|4696|4693|4703|4702|4704|4702|4683|4681|15234
1745565600000|2025-04-25 07:20:00|4702|4701|4703|4701|4712|4710|4702|4700|10981
1745565900000|2025-04-25 07:25:00|4702|4699|4709|4707|4710|4709|4698|4697|10883
1745566200000|2025-04-25 07:30:00|4710|4708|4716|4714|4716|4715|4708|4707|10657
1745566500000|2025-04-25 07:35:00|4720|4719|4719|4718|4724|4723|4717|4715|7842
1745566800000|2025-04-25 07:40:00|4718|4717|4702|4701|4718|4717|4698|4697|3929
1745567100000|2025-04-25 07:45:00|4703|4702|4711|4709|4713|4712|4703|4701|4034
1745567400000|2025-04-25 07:50:00|4709|4708|4711|4709|4715|4714|4708|4707|6517
1745567700000|2025-04-25 07:55:00|4708|4710|4697|4696|4708|4710|4697|4696|4347
1745568000000|2025-04-25 08:00:00|4698|4693|4703|4701|4703|4702|4695|4693|6259
1745568300000|2025-04-25 08:05:00|4702|4702|4702|4700|4707|4706|4702|4700|6666
1745568600000|2025-04-25 08:10:00|4701|4699|4698|4696|4704|4703|4696|4694|6530
1745568900000|2025-04-25 08:15:00|4695|4697|4693|4692|4696|4697|4682|4681|5966
1745569200000|2025-04-25 08:20:00|4694|4693|4689|4688|4698|4696|4689|4687|3012
1745569500000|2025-04-25 08:25:00|4688|4687|4686|4684|4690|4688|4683|4681|5350
1745569800000|2025-04-25 08:30:00|4687|4685|4694|4693|4699|4698|4686|4685|4086
1745570100000|2025-04-25 08:35:00|4695|4694|4702|4701|4703|4702|4695|4694|4117
1745570400000|2025-04-25 08:40:00|4703|4702|4709|4707|4710|4708|4702|4701|6990
1745570700000|2025-04-25 08:45:00|4708|4706|4698|4697|4709|4707|4694|4692|6277
1745571000000|2025-04-25 08:50:00|4697|4696|4697|4696|4698|4696|4695|4693|5467
1745571300000|2025-04-25 08:55:00|4696|4695|4692|4690|4697|4696|4692|4690|3091
1745571600000|2025-04-25 09:00:00|4695|4693|4696|4694|4696|4695|4694|4693|4291
1745571900000|2025-04-25 09:05:00|4695|4693|4693|4692|4696|4695|4692|4690|2149
1745572200000|2025-04-25 09:10:00|4692|4690|4687|4686|4693|4691|4687|4685|6660
1745572500000|2025-04-25 09:15:00|4688|4687|4690|4688|4693|4691|4688|4686|3311
1745572800000|2025-04-25 09:20:00|4689|4689|4690|4689|4691|4690|4689|4687|3001
1745573100000|2025-04-25 09:25:00|4691|4690|4687|4686|4692|4691|4687|4686|3150
1745573400000|2025-04-25 09:30:00|4686|4685|4695|4693|4695|4693|4683|4682|6150
1745573700000|2025-04-25 09:35:00|4694|4694|4700|4698|4704|4703|4693|4692|7865
1745574000000|2025-04-25 09:40:00|4699|4696|4697|4695|4699|4697|4695|4694|4129
1745574300000|2025-04-25 09:45:00|4696|4693|4692|4690|4696|4694|4690|4688|7388
1745574600000|2025-04-25 09:50:00|4691|4689|4698|4697|4698|4697|4690|4688|13647
1745574900000|2025-04-25 09:55:00|4695|4694|4706|4705|4707|4706|4694|4692|14495
1745575200000|2025-04-25 10:00:00|4707|4706|4697|4695|4710|4708|4695|4694|15421
1745575500000|2025-04-25 10:05:00|4698|4696|4694|4692|4698|4697|4694|4692|5272
1745575800000|2025-04-25 10:10:00|4693|4693|4694|4692|4696|4694|4692|4691|3479
1745576100000|2025-04-25 10:15:00|4693|4693|4693|4691|4703|4701|4692|4690|7896
1745576400000|2025-04-25 10:20:00|4692|4690|4691|4690|4694|4693|4691|4689|7669
1745576700000|2025-04-25 10:25:00|4690|4688|4692|4691|4692|4691|4686|4685|4115
1745577000000|2025-04-25 10:30:00|4693|4690|4692|4690|4694|4693|4691|4690|3879
1745577300000|2025-04-25 10:35:00|4694|4693|4695|4694|4695|4694|4693|4691|3605
1745577600000|2025-04-25 10:40:00|4694|4693|4700|4698|4701|4700|4694|4693|8324
1745577900000|2025-04-25 10:45:00|4701|4700|4699|4698|4701|4700|4699|4697|3792
1745578200000|2025-04-25 10:50:00|4700|4699|4703|4701|4707|4705|4700|4699|8060
1745578500000|2025-04-25 10:55:00|4702|4702|4700|4699|4705|4703|4700|4699|9953
1745578800000|2025-04-25 11:00:00|4701|4700|4703|4701|4704|4703|4696|4694|6813
1745579100000|2025-04-25 11:05:00|4704|4702|4701|4700|4705|4704|4700|4698|2825
1745579400000|2025-04-25 11:10:00|4700|4699|4696|4694|4700|4699|4695|4693|3003
1745579700000|2025-04-25 11:15:00|4697|4695|4708|4707|4708|4707|4696|4695|4197
1745580000000|2025-04-25 11:20:00|4709|4708|4712|4711|4713|4711|4709|4708|8199
1745580300000|2025-04-25 11:25:00|4711|4710|4717|4715|4717|4715|4711|4709|4035
1745580600000|2025-04-25 11:30:00|4716|4716|4718|4717|4719|4718|4716|4716|3624
1745580900000|2025-04-25 11:35:00|4717|4716|4718|4717|4718|4717|4715|4714|2815
1745581200000|2025-04-25 11:40:00|4719|4718|4716|4715|4722|4721|4716|4714|5284
1745581500000|2025-04-25 11:45:00|4715|4714|4716|4715|4717|4716|4715|4714|4757
1745581800000|2025-04-25 11:50:00|4717|4716|4709|4708|4718|4717|4709|4707|3646
1745582100000|2025-04-25 11:55:00|4710|4707|4709|4708|4710|4708|4705|4703|5268
1745582400000|2025-04-25 12:00:00|4708|4707|4712|4711|4713|4712|4708|4707|2631
1745582700000|2025-04-25 12:05:00|4715|4713|4717|4716|4718|4717|4714|4713|3223
1745583000000|2025-04-25 12:10:00|4716|4715|4717|4716|4717|4716|4715|4714|2244
1745583300000|2025-04-25 12:15:00|4718|4717|4717|4716|4718|4717|4715|4713|4004
1745583600000|2025-04-25 12:20:00|4718|4714|4716|4715|4718|4716|4713|4711|6791
1745583900000|2025-04-25 12:25:00|4717|4716|4716|4715|4718|4716|4715|4713|4631
1745584200000|2025-04-25 12:30:00|4715|4714|4716|4715|4716|4715|4714|4713|2974
1745584500000|2025-04-25 12:35:00|4717|4716|4717|4715|4717|4716|4716|4714|3536
1745584800000|2025-04-25 12:40:00|4716|4714|4712|4711|4716|4715|4711|4710|4486
1745585100000|2025-04-25 12:45:00|4713|4713|4713|4711|4715|4714|4710|4709|5629
1745585400000|2025-04-25 12:50:00|4712|4712|4713|4712|4714|4713|4711|4710|2512
1745585700000|2025-04-25 12:55:00|4712|4711|4712|4711|4713|4712|4710|4708|2753
1745586000000|2025-04-25 13:00:00|4713|4712|4714|4713|4714|4713|4711|4709|3655
1745586300000|2025-04-25 13:05:00|4713|4712|4711|4709|4715|4714|4708|4707|8185
1745586600000|2025-04-25 13:10:00|4712|4710|4706|4704|4712|4711|4705|4703|7565
1745586900000|2025-04-25 13:15:00|4707|4705|4710|4708|4710|4709|4704|4702|5568
1745587200000|2025-04-25 13:20:00|4709|4709|4707|4705|4710|4709|4707|4705|1880
1745587500000|2025-04-25 13:25:00|4706|4706|4706|4704|4707|4706|4702|4700|7450
1745587800000|2025-04-25 13:30:00|4707|4705|4697|4695|4713|4712|4696|4694|23580
1745588100000|2025-04-25 13:35:00|4696|4694|4708|4707|4712|4711|4696|4694|19011
1745588400000|2025-04-25 13:40:00|4709|4706|4697|4695|4709|4706|4695|4693|6518
1745588700000|2025-04-25 13:45:00|4696|4694|4700|4699|4700|4699|4692|4690|8378
1745589000000|2025-04-25 13:50:00|4701|4700|4705|4703|4709|4707|4701|4700|8884
1745589300000|2025-04-25 13:55:00|4706|4704|4697|4695|4706|4704|4694|4693|10114
1745589600000|2025-04-25 14:00:00|4696|4694|4693|4691|4699|4698|4692|4690|6616
1745589900000|2025-04-25 14:05:00|4691|4690|4687|4685|4692|4691|4686|4684|12822
1745590200000|2025-04-25 14:10:00|4686|4684|4683|4681|4686|4684|4679|4677|13972
1745590500000|2025-04-25 14:15:00|4682|4682|4687|4686|4691|4689|4682|4681|11889
1745590800000|2025-04-25 14:20:00|4686|4685|4688|4686|4689|4687|4678|4676|9484
1745591100000|2025-04-25 14:25:00|4689|4688|4690|4689|4691|4689|4685|4684|7465
1745591400000|2025-04-25 14:30:00|4692|4690|4691|4690|4693|4692|4690|4688|6576
1745591700000|2025-04-25 14:35:00|4690|4688|4687|4686|4691|4689|4685|4684|9603
1745592000000|2025-04-25 14:40:00|4688|4685|4696|4694|4696|4695|4685|4684|9432
1745592300000|2025-04-25 14:45:00|4695|4693|4691|4689|4697|4695|4690|4689|19267
1745592600000|2025-04-25 14:50:00|4690|4688|4692|4691|4692|4691|4688|4687|8267
1745592900000|2025-04-25 14:55:00|4691|4690|4691|4689|4694|4693|4691|4689|10730
1745593200000|2025-04-25 15:00:00|4692|4691|4695|4694|4695|4694|4692|4691|9664
1745593500000|2025-04-25 15:05:00|4696|4693|4695|4693|4697|4696|4694|4693|6359
1745593800000|2025-04-25 15:10:00|4694|4694|4692|4690|4694|4694|4689|4688|7131
1745594100000|2025-04-25 15:15:00|4691|4691|4689|4688|4692|4691|4689|4688|14828
1745594400000|2025-04-25 15:20:00|4688|4687|4686|4685|4688|4687|4684|4683|8822
1745594700000|2025-04-25 15:25:00|4685|4684|4688|4687|4689|4688|4684|4683|12327
1745823600000|2025-04-28 07:00:00|4707|4705|4695|4692|4713|4712|4689|4685|9025
1745823900000|2025-04-28 07:05:00|4692|4693|4710|4708|4711|4710|4690|4689|4835
1745824200000|2025-04-28 07:10:00|4713|4711|4711|4710|4715|4713|4707|4705|8528
1745824500000|2025-04-28 07:15:00|4709|4709|4707|4705|4711|4710|4701|4700|5875
1745824800000|2025-04-28 07:20:00|4705|4706|4708|4707|4710|4709|4704|4702|2752
1745825100000|2025-04-28 07:25:00|4709|4708|4716|4715|4716|4715|4707|4705|1571
1745825400000|2025-04-28 07:30:00|4717|4718|4720|4718|4721|4720|4716|4714|4964
1745825700000|2025-04-28 07:35:00|4719|4719|4724|4723|4726|4725|4719|4718|4786
1745826000000|2025-04-28 07:40:00|4723|4722|4718|4717|4724|4723|4717|4715|1912
1745826300000|2025-04-28 07:45:00|4719|4716|4728|4726|4728|4726|4718|4716|2589
1745826600000|2025-04-28 07:50:00|4729|4727|4730|4729|4735|4734|4728|4727|4383
1745826900000|2025-04-28 07:55:00|4731|4730|4729|4728|4731|4730|4728|4727|2901
1745827200000|2025-04-28 08:00:00|4731|4729|4729|4728|4731|4729|4725|4723|2244
1745827500000|2025-04-28 08:05:00|4728|4727|4727|4726|4729|4727|4725|4723|4600
1745827800000|2025-04-28 08:10:00|4728|4727|4726|4724|4728|4727|4725|4724|2492
1745828100000|2025-04-28 08:15:00|4725|4725|4729|4727|4729|4727|4721|4719|2819
1745828400000|2025-04-28 08:20:00|4730|4728|4730|4729|4731|4729|4728|4727|2498
1745828700000|2025-04-28 08:25:00|4731|4730|4729|4727|4732|4731|4726|4724|6044
1745829000000|2025-04-28 08:30:00|4728|4726|4738|4736|4738|4736|4727|4725|4135
1745829300000|2025-04-28 08:35:00|4737|4737|4737|4736|4738|4737|4735|4734|6949
1745829600000|2025-04-28 08:40:00|4736|4735|4730|4728|4736|4736|4730|4728|5156
1745829900000|2025-04-28 08:45:00|4729|4727|4732|4731|4732|4731|4727|4726|2814
1745830200000|2025-04-28 08:50:00|4731|4730|4729|4727|4732|4730|4727|4725|2072
1745830500000|2025-04-28 08:55:00|4728|4726|4728|4726|4729|4728|4727|4725|3916
1745830800000|2025-04-28 09:00:00|4727|4727|4722|4721|4727|4727|4722|4721|3715
1745831100000|2025-04-28 09:05:00|4723|4722|4720|4718|4724|4723|4719|4717|3616
1745831400000|2025-04-28 09:10:00|4719|4717|4719|4717|4720|4719|4718|4716|2367
1745831700000|2025-04-28 09:15:00|4715|4718|4715|4714|4717|4718|4715|4714|2392
1745832000000|2025-04-28 09:20:00|4717|4716|4719|4718|4720|4719|4717|4715|5857
1745832300000|2025-04-28 09:25:00|4720|4719|4725|4724|4725|4724|4719|4719|2256
1745832600000|2025-04-28 09:30:00|4726|4725|4724|4723|4727|4725|4723|4722|3131
1745832900000|2025-04-28 09:35:00|4723|4722|4725|4724|4727|4726|4723|4722|2327
1745833200000|2025-04-28 09:40:00|4726|4725|4725|4723|4727|4726|4724|4722|3384
1745833500000|2025-04-28 09:45:00|4724|4724|4725|4724|4725|4724|4724|4723|980
1745833800000|2025-04-28 09:50:00|4724|4723|4722|4721|4725|4724|4722|4720|692
1745834100000|2025-04-28 09:55:00|4724|4720|4725|4724|4726|4725|4724|4720|3965
1745834400000|2025-04-28 10:00:00|4724|4723|4728|4727|4728|4727|4724|4723|3501
1745834700000|2025-04-28 10:05:00|4727|4726|4725|4724|4729|4728|4725|4723|22254
1745835000000|2025-04-28 10:10:00|4726|4725|4725|4724|4727|4726|4723|4722|3480
1745835300000|2025-04-28 10:15:00|4724|4723|4721|4720|4724|4723|4721|4719|1272
1745835600000|2025-04-28 10:20:00|4720|4719|4722|4721|4722|4721|4719|4717|3755
1745835900000|2025-04-28 10:25:00|4721|4720|4722|4721|4722|4721|4720|4719|4675
1745836200000|2025-04-28 10:30:00|4723|4722|4722|4721|4723|4722|4722|4720|1423
1745836500000|2025-04-28 10:35:00|4721|4719|4719|4717|4721|4720|4719|4717|963
1745836800000|2025-04-28 10:40:00|4720|4718|4721|4720|4721|4720|4720|4717|2316
1745837100000|2025-04-28 10:45:00|4720|4719|4717|4716|4721|4720|4716|4715|2632
1745837400000|2025-04-28 10:50:00|4716|4715|4713|4712|4716|4715|4713|4711|1381
1745837700000|2025-04-28 10:55:00|4712|4711|4710|4709|4712|4711|4709|4707|2028
1745838000000|2025-04-28 11:00:00|4709|4708|4707|4706|4709|4708|4707|4705|2505
1745838300000|2025-04-28 11:05:00|4708|4707|4707|4705|4708|4707|4706|4704|1612
1745838600000|2025-04-28 11:10:00|4706|4704|4704|4703|4707|4705|4704|4703|1368
1745838900000|2025-04-28 11:15:00|4703|4702|4704|4702|4705|4704|4703|4702|4199
1745839200000|2025-04-28 11:20:00|4703|4703|4706|4704|4707|4705|4703|4703|1466
1745839500000|2025-04-28 11:25:00|4704|4703|4704|4702|4704|4703|4702|4700|540
1745839800000|2025-04-28 11:30:00|4703|4701|4704|4702|4704|4703|4702|4700|2523
1745840100000|2025-04-28 11:35:00|4703|4703|4709|4708|4710|4708|4702|4701|3639
1745840400000|2025-04-28 11:40:00|4710|4710|4712|4711|4713|4711|4709|4710|1777
1745840700000|2025-04-28 11:45:00|4713|4712|4718|4717|4718|4717|4712|4712|4692
1745841000000|2025-04-28 11:50:00|4717|4716|4711|4710|4717|4716|4711|4709|3395
1745841300000|2025-04-28 11:55:00|4710|4709|4710|4709|4710|4709|4710|4708|456
1745841600000|2025-04-28 12:00:00|4709|4707|4713|4712|4714|4713|4709|4707|5336
1745841900000|2025-04-28 12:05:00|4714|4713|4712|4711|4715|4714|4711|4710|3383
1745842200000|2025-04-28 12:10:00|4713|4712|4715|4714|4715|4714|4712|4711|2168
1745842500000|2025-04-28 12:15:00|4716|4715|4720|4718|4720|4718|4714|4713|2100
1745842800000|2025-04-28 12:20:00|4719|4717|4718|4717|4720|4717|4718|4717|7732
1745843100000|2025-04-28 12:25:00|4719|4718|4719|4718|4720|4718|4718|4716|1043
1745843400000|2025-04-28 12:30:00|4718|4717|4720|4719|4720|4719|4718|4717|3037
1745843700000|2025-04-28 12:35:00|4718|4718|4718|4717|4719|4718|4717|4716|3659
1745844000000|2025-04-28 12:40:00|4717|4715|4715|4714|4717|4715|4715|4713|8173
1745844300000|2025-04-28 12:45:00|4717|4716|4717|4716|4718|4717|4717|4715|3879
1745844600000|2025-04-28 12:50:00|4716|4715|4718|4717|4718|4717|4715|4714|3911
1745844900000|2025-04-28 12:55:00|4717|4716|4716|4714|4718|4717|4714|4712|4970
1745845200000|2025-04-28 13:00:00|4715|4713|4715|4714|4716|4714|4713|4712|2477
1745845500000|2025-04-28 13:05:00|4714|4713|4712|4711|4714|4714|4712|4711|3100
1745845800000|2025-04-28 13:10:00|4711|4710|4713|4712|4714|4713|4711|4710|1642
1745846100000|2025-04-28 13:15:00|4714|4713|4715|4714|4715|4714|4714|4713|1548
1745846400000|2025-04-28 13:20:00|4716|4715|4713|4712|4716|4715|4713|4712|3157
1745846700000|2025-04-28 13:25:00|4712|4711|4711|4710|4712|4711|4707|4705|2990
1745847000000|2025-04-28 13:30:00|4712|4711|4706|4704|4714|4713|4704|4702|10699
1745847300000|2025-04-28 13:35:00|4704|4703|4700|4698|4708|4706|4700|4698|9190
1745847600000|2025-04-28 13:40:00|4701|4699|4693|4692|4701|4700|4692|4691|7126
1745847900000|2025-04-28 13:45:00|4694|4691|4692|4690|4695|4694|4686|4684|6903
1745848200000|2025-04-28 13:50:00|4691|4688|4690|4689|4691|4690|4686|4685|8122
1745848500000|2025-04-28 13:55:00|4691|4690|4694|4693|4696|4695|4689|4688|6616
1745848800000|2025-04-28 14:00:00|4693|4692|4689|4688|4695|4694|4689|4688|7281
1745849100000|2025-04-28 14:05:00|4688|4687|4686|4685|4688|4687|4684|4683|20742
1745849400000|2025-04-28 14:10:00|4685|4684|4685|4684|4687|4685|4683|4682|50801
1745849700000|2025-04-28 14:15:00|4686|4685|4685|4684|4687|4686|4685|4684|8967
1745850000000|2025-04-28 14:20:00|4686|4685|4684|4683|4686|4685|4682|4681|8080
1745850300000|2025-04-28 14:25:00|4685|4684|4682|4681|4686|4684|4682|4681|5514
1745850600000|2025-04-28 14:30:00|4681|4680|4684|4683|4684|4683|4679|4677|6452
1745850900000|2025-04-28 14:35:00|4685|4684|4682|4681|4686|4685|4682|4681|6729
1745851200000|2025-04-28 14:40:00|4681|4679|4683|4682|4684|4683|4681|4679|3073
1745851500000|2025-04-28 14:45:00|4682|4681|4686|4685|4686|4685|4682|4681|96856
1745851800000|2025-04-28 14:50:00|4687|4686|4693|4692|4693|4692|4686|4685|12995
1745852100000|2025-04-28 14:55:00|4694|4693|4701|4700|4702|4701|4694|4693|4304
1745852400000|2025-04-28 15:00:00|4702|4701|4706|4705|4708|4707|4700|4699|11801
1745852700000|2025-04-28 15:05:00|4707|4706|4708|4707|4708|4707|4706|4705|6224
1745853000000|2025-04-28 15:10:00|4707|4706|4707|4706|4708|4707|4707|4706|5037
1745853300000|2025-04-28 15:15:00|4708|4707|4710|4708|4710|4709|4705|4704|6437
1745853600000|2025-04-28 15:20:00|4709|4707|4701|4700|4710|4707|4701|4700|21045
1745853900000|2025-04-28 15:25:00|4702|4701|4705|4704|4706|4705|4702|4701|8245
1745910000000|2025-04-29 07:00:00|4698|4699|4708|4706|4711|4707|4698|4693|10513
1745910300000|2025-04-29 07:05:00|4712|4707|4678|4676|4712|4709|4678|4676|5808
1745910600000|2025-04-29 07:10:00|4677|4675|4672|4670|4678|4677|4668|4666|7915
1745910900000|2025-04-29 07:15:00|4673|4671|4674|4673|4677|4675|4670|4668|8035
1745911200000|2025-04-29 07:20:00|4675|4672|4679|4677|4680|4678|4672|4670|30264
1745911500000|2025-04-29 07:25:00|4678|4676|4674|4672|4682|4681|4674|4672|4259
1745911800000|2025-04-29 07:30:00|4673|4673|4672|4670|4676|4675|4671|4669|4055
1745912100000|2025-04-29 07:35:00|4673|4671|4671|4670|4676|4675|4671|4670|7413
1745912400000|2025-04-29 07:40:00|4670|4669|4673|4671|4674|4673|4669|4668|5769
1745912700000|2025-04-29 07:45:00|4672|4668|4675|4674|4676|4674|4670|4668|6732
1745913000000|2025-04-29 07:50:00|4674|4672|4673|4671|4674|4673|4670|4669|6670
1745913300000|2025-04-29 07:55:00|4672|4672|4673|4672|4676|4675|4671|4670|5224
1745913600000|2025-04-29 08:00:00|4672|4671|4676|4675|4676|4675|4671|4670|6694
1745913900000|2025-04-29 08:05:00|4678|4674|4673|4671|4679|4678|4672|4671|7998
1745914200000|2025-04-29 08:10:00|4671|4669|4670|4669|4671|4670|4665|4663|7419
1745914500000|2025-04-29 08:15:00|4671|4670|4667|4666|4673|4671|4667|4666|9309
1745914800000|2025-04-29 08:20:00|4668|4665|4666|4665|4668|4666|4665|4664|5096
1745915100000|2025-04-29 08:25:00|4667|4663|4668|4666|4669|4667|4663|4662|7414
1745915400000|2025-04-29 08:30:00|4671|4669|4673|4671|4674|4672|4671|4669|4938
1745915700000|2025-04-29 08:35:00|4674|4672|4679|4678|4681|4679|4674|4672|5451
1745916000000|2025-04-29 08:40:00|4680|4679|4680|4678|4683|4681|4679|4678|4008
1745916300000|2025-04-29 08:45:00|4678|4677|4678|4676|4681|4680|4677|4675|4396
1745916600000|2025-04-29 08:50:00|4679|4677|4679|4678|4680|4679|4677|4676|3341
1745916900000|2025-04-29 08:55:00|4677|4676|4678|4677|4682|4680|4677|4675|5130
1745917200000|2025-04-29 09:00:00|4679|4676|4682|4681|4683|4682|4679|4676|2323
1745917500000|2025-04-29 09:05:00|4680|4678|4680|4679|4680|4679|4677|4676|2632
1745917800000|2025-04-29 09:10:00|4679|4678|4676|4674|4679|4679|4675|4674|61703
1745918100000|2025-04-29 09:15:00|4675|4672|4669|4668|4675|4672|4668|4667|5888
1745918400000|2025-04-29 09:20:00|4670|4669|4671|4670|4671|4670|4669|4668|6373
1745918700000|2025-04-29 09:25:00|4670|4669|4670|4669|4671|4669|4669|4668|6344
1745919000000|2025-04-29 09:30:00|4671|4670|4669|4668|4672|4671|4669|4668|6344
1745919300000|2025-04-29 09:35:00|4667|4667|4669|4668|4669|4668|4666|4665|10160
1745919600000|2025-04-29 09:40:00|4672|4671|4677|4676|4677|4676|4672|4671|4633
1745919900000|2025-04-29 09:45:00|4679|4677|4683|4681|4683|4682|4678|4676|5151
1745920200000|2025-04-29 09:50:00|4681|4680|4682|4680|4683|4682|4681|4680|2694
1745920500000|2025-04-29 09:55:00|4681|4681|4682|4681|4684|4682|4680|4679|5100
1745920800000|2025-04-29 10:00:00|4684|4682|4682|4681|4685|4684|4681|4679|10002
1745921100000|2025-04-29 10:05:00|4683|4682|4680|4679|4685|4683|4680|4679|4916
1745921400000|2025-04-29 10:10:00|4682|4680|4683|4682|4685|4683|4681|4680|4227
1745921700000|2025-04-29 10:15:00|4684|4683|4682|4681|4685|4683|4682|4681|973
1745922000000|2025-04-29 10:20:00|4683|4682|4683|4682|4683|4682|4683|4682|3695
1745922300000|2025-04-29 10:25:00|4684|4683|4684|4682|4686|4685|4683|4682|7279
1745922600000|2025-04-29 10:30:00|4683|4683|4677|4676|4683|4683|4677|4676|7219
1745922900000|2025-04-29 10:35:00|4678|4677|4684|4682|4684|4682|4678|4677|2804
1745923200000|2025-04-29 10:40:00|4683|4683|4684|4682|4684|4683|4683|4682|3529
1745923500000|2025-04-29 10:45:00|4686|4683|4679|4678|4689|4687|4679|4678|8697
1745923800000|2025-04-29 10:50:00|4680|4679|4683|4682|4684|4682|4680|4679|2997
1745924100000|2025-04-29 10:55:00|4686|4684|4685|4684|4686|4685|4684|4683|11516
1745924400000|2025-04-29 11:00:00|4687|4686|4684|4682|4688|4687|4684|4682|8307
1745924700000|2025-04-29 11:05:00|4683|4680|4682|4680|4683|4681|4680|4678|9769
1745925000000|2025-04-29 11:10:00|4681|4681|4682|4681|4683|4682|4681|4680|2714
1745925300000|2025-04-29 11:15:00|4683|4680|4679|4678|4683|4682|4679|4678|7315
1745925600000|2025-04-29 11:20:00|4678|4677|4678|4676|4678|4677|4676|4675|4738
1745925900000|2025-04-29 11:25:00|4680|4678|4682|4681|4683|4681|4679|4678|4634
1745926200000|2025-04-29 11:30:00|4683|4682|4685|4684|4687|4686|4683|4682|5215
1745926500000|2025-04-29 11:35:00|4684|4683|4685|4683|4685|4684|4684|4682|4622
1745926800000|2025-04-29 11:40:00|4686|4685|4686|4685|4687|4686|4686|4685|37231
1745927100000|2025-04-29 11:45:00|4688|4687|4687|4686|4688|4687|4686|4685|6980
1745927400000|2025-04-29 11:50:00|4686|4685|4686|4685|4686|4685|4686|4685|4298
1745927700000|2025-04-29 11:55:00|4685|4684|4684|4683|4685|4684|4684|4683|7316
1745928000000|2025-04-29 12:00:00|4683|4682|4685|4684|4686|4685|4682|4681|5356
1745928300000|2025-04-29 12:05:00|4686|4683|4684|4683|4686|4683|4683|4682|3024
1745928600000|2025-04-29 12:10:00|4683|4682|4681|4679|4685|4683|4679|4678|3665
1745928900000|2025-04-29 12:15:00|4680|4678|4678|4676|4680|4679|4677|4676|107081
1745929200000|2025-04-29 12:20:00|4677|4677|4672|4671|4677|4677|4672|4671|8163
1745929500000|2025-04-29 12:25:00|4670|4669|4663|4662|4671|4669|4663|4662|5243
1745929800000|2025-04-29 12:30:00|4664|4663|4655|4653|4665|4664|4653|4651|8536
1745930100000|2025-04-29 12:35:00|4656|4654|4661|4660|4661|4660|4655|4653|8910
1745930400000|2025-04-29 12:40:00|4662|4661|4661|4660|4663|4662|4660|4659|8558
1745930700000|2025-04-29 12:45:00|4662|4659|4656|4654|4662|4660|4653|4651|6306
1745931000000|2025-04-29 12:50:00|4655|4653|4661|4659|4662|4660|4653|4651|4976
1745931300000|2025-04-29 12:55:00|4662|4660|4662|4660|4663|4661|4660|4659|4569
1745931600000|2025-04-29 13:00:00|4663|4661|4667|4665|4669|4668|4660|4659|10209
1745931900000|2025-04-29 13:05:00|4668|4666|4669|4667|4669|4667|4664|4663|5210
1745932200000|2025-04-29 13:10:00|4670|4668|4669|4668|4673|4672|4669|4667|4865
1745932500000|2025-04-29 13:15:00|4670|4669|4667|4666|4672|4670|4666|4665|5304
1745932800000|2025-04-29 13:20:00|4668|4668|4671|4670|4671|4670|4667|4668|6996
1745933100000|2025-04-29 13:25:00|4672|4671|4675|4673|4675|4674|4669|4667|8431
1745933400000|2025-04-29 13:30:00|4674|4672|4677|4675|4677|4675|4665|4664|21454
1745933700000|2025-04-29 13:35:00|4676|4677|4683|4682|4686|4685|4676|4676|8328
1745934000000|2025-04-29 13:40:00|4684|4681|4675|4674|4684|4681|4669|4667|16778
1745934300000|2025-04-29 13:45:00|4674|4672|4681|4679|4682|4680|4673|4672|9384
1745934600000|2025-04-29 13:50:00|4678|4676|4672|4670|4681|4680|4672|4670|20818
1745934900000|2025-04-29 13:55:00|4671|4669|4672|4670|4674|4672|4668|4667|14939
1745935200000|2025-04-29 14:00:00|4671|4669|4669|4667|4671|4670|4666|4665|9435
1745935500000|2025-04-29 14:05:00|4668|4668|4670|4669|4672|4670|4668|4667|9038
1745935800000|2025-04-29 14:10:00|4671|4670|4673|4671|4677|4675|4671|4670|11456
1745936100000|2025-04-29 14:15:00|4674|4673|4675|4674|4675|4674|4672|4671|6976
1745936400000|2025-04-29 14:20:00|4674|4673|4672|4671|4677|4676|4672|4670|5963
1745936700000|2025-04-29 14:25:00|4673|4672|4675|4674|4679|4678|4673|4672|8488
1745937000000|2025-04-29 14:30:00|4674|4673|4675|4674|4675|4674|4674|4672|7897
1745937300000|2025-04-29 14:35:00|4674|4673|4675|4674|4675|4674|4670|4668|9328
1745937600000|2025-04-29 14:40:00|4676|4675|4683|4682|4684|4682|4675|4674|9461
1745937900000|2025-04-29 14:45:00|4684|4683|4680|4679|4686|4685|4678|4677|10288
1745938200000|2025-04-29 14:50:00|4682|4681|4679|4678|4684|4683|4679|4677|15168
1745938500000|2025-04-29 14:55:00|4678|4677|4680|4678|4680|4679|4678|4677|17744
1745938800000|2025-04-29 15:00:00|4679|4679|4681|4680|4684|4683|4676|4675|19446
1745939100000|2025-04-29 15:05:00|4680|4679|4682|4680|4683|4682|4680|4679|12930
1745939400000|2025-04-29 15:10:00|4681|4681|4682|4681|4686|4685|4681|4681|7780
1745939700000|2025-04-29 15:15:00|4683|4682|4681|4680|4683|4682|4678|4676|11132
1745940000000|2025-04-29 15:20:00|4682|4681|4686|4685|4686|4685|4681|4679|9051
1745940300000|2025-04-29 15:25:00|4685|4684|4685|4684|4686|4685|4682|4681|20167
1745996400000|2025-04-30 07:00:00|4720|4717|4702|4699|4726|4723|4697|4695|74888
1745996700000|2025-04-30 07:05:00|4700|4698|4704|4702|4709|4706|4700|4697|8442
1745997000000|2025-04-30 07:10:00|4706|4704|4706|4704|4711|4709|4700|4698|5460
1745997300000|2025-04-30 07:15:00|4708|4706|4720|4718|4722|4720|4707|4705|9541
1745997600000|2025-04-30 07:20:00|4721|4719|4727|4724|4728|4727|4720|4719|8024
1745997900000|2025-04-30 07:25:00|4726|4725|4725|4724|4729|4727|4724|4722|5272
1745998200000|2025-04-30 07:30:00|4727|4725|4736|4734|4740|4738|4727|4725|4291
1745998500000|2025-04-30 07:35:00|4737|4735|4736|4735|4739|4737|4733|4732|35234
1745998800000|2025-04-30 07:40:00|4739|4738|4737|4736|4742|4741|4737|4736|6077
1745999100000|2025-04-30 07:45:00|4736|4735|4736|4734|4738|4736|4732|4731|5344
1745999400000|2025-04-30 07:50:00|4737|4735|4738|4736|4742|4740|4736|4735|8229
1745999700000|2025-04-30 07:55:00|4740|4737|4738|4737|4740|4738|4734|4733|2870
1746000000000|2025-04-30 08:00:00|4739|4738|4739|4738|4741|4739|4738|4737|8235
1746000300000|2025-04-30 08:05:00|4740|4737|4733|4731|4740|4738|4732|4730|6740
1746000600000|2025-04-30 08:10:00|4732|4730|4732|4731|4733|4732|4730|4729|2346
1746000900000|2025-04-30 08:15:00|4733|4730|4734|4732|4735|4734|4730|4728|5022
1746001200000|2025-04-30 08:20:00|4733|4731|4738|4736|4740|4738|4730|4728|5834
1746001500000|2025-04-30 08:25:00|4739|4737|4736|4734|4739|4738|4732|4731|15420
1746001800000|2025-04-30 08:30:00|4737|4735|4741|4739|4742|4740|4736|4734|3795
1746002100000|2025-04-30 08:35:00|4742|4740|4739|4738|4742|4741|4738|4737|5357
1746002400000|2025-04-30 08:40:00|4738|4737|4739|4738|4742|4740|4738|4737|2381
1746002700000|2025-04-30 08:45:00|4737|4736|4734|4732|4737|4736|4731|4730|8457
1746003000000|2025-04-30 08:50:00|4733|4731|4728|4727|4733|4731|4727|4726|5385
1746003300000|2025-04-30 08:55:00|4729|4728|4725|4724|4732|4730|4725|4724|2628
1746003600000|2025-04-30 09:00:00|4726|4725|4726|4724|4727|4726|4724|4723|3371
1746003900000|2025-04-30 09:05:00|4727|4725|4730|4728|4730|4728|4723|4722|33569
1746004200000|2025-04-30 09:10:00|4729|4727|4737|4736|4738|4736|4729|4727|2010
1746004500000|2025-04-30 09:15:00|4738|4737|4735|4733|4739|4737|4734|4733|3762
1746004800000|2025-04-30 09:20:00|4736|4734|4730|4728|4736|4735|4728|4727|4774
1746005100000|2025-04-30 09:25:00|4729|4727|4727|4726|4730|4728|4727|4725|4796
1746005400000|2025-04-30 09:30:00|4729|4728|4730|4729|4731|4730|4728|4727|3024
1746005700000|2025-04-30 09:35:00|4731|4730|4731|4729|4731|4730|4730|4729|4558
1746006000000|2025-04-30 09:40:00|4732|4730|4733|4731|4734|4733|4731|4730|4823
1746006300000|2025-04-30 09:45:00|4734|4732|4737|4736|4740|4738|4732|4731|3928
1746006600000|2025-04-30 09:50:00|4738|4737|4736|4735|4740|4738|4735|4734|3268
1746006900000|2025-04-30 09:55:00|4735|4734|4733|4732|4736|4734|4731|4730|3321
1746007200000|2025-04-30 10:00:00|4734|4733|4736|4734|4736|4734|4732|4730|5616
1746007500000|2025-04-30 10:05:00|4735|4735|4734|4733|4736|4735|4734|4733|1339
1746007800000|2025-04-30 10:10:00|4735|4734|4738|4737|4738|4737|4735|4734|2477
1746008100000|2025-04-30 10:15:00|4739|4738|4737|4735|4740|4739|4736|4735|5426
1746008400000|2025-04-30 10:20:00|4738|4736|4737|4735|4740|4738|4736|4735|9794
1746008700000|2025-04-30 10:25:00|4738|4736|4737|4736|4738|4737|4736|4735|2496
1746009000000|2025-04-30 10:30:00|4738|4737|4743|4742|4744|4742|4737|4736|3401
1746009300000|2025-04-30 10:35:00|4741|4739|4743|4742|4743|4742|4741|4739|2632
1746009600000|2025-04-30 10:40:00|4744|4743|4743|4742|4744|4743|4742|4741|3547
1746009900000|2025-04-30 10:45:00|4741|4740|4739|4738|4741|4740|4738|4737|1702
1746010200000|2025-04-30 10:50:00|4738|4737|4740|4739|4740|4739|4737|4736|996
1746010500000|2025-04-30 10:55:00|4741|4740|4743|4741|4743|4742|4740|4738|5227
1746010800000|2025-04-30 11:00:00|4742|4742|4745|4744|4747|4746|4742|4742|3378
1746011100000|2025-04-30 11:05:00|4743|4742|4743|4742|4745|4744|4743|4742|3559
1746011400000|2025-04-30 11:10:00|4742|4741|4740|4738|4743|4742|4739|4738|3182
1746011700000|2025-04-30 11:15:00|4741|4739|4749|4747|4749|4747|4741|4739|9168
1746012000000|2025-04-30 11:20:00|4750|4748|4751|4750|4751|4750|4748|4747|8923
1746012300000|2025-04-30 11:25:00|4748|4749|4746|4745|4749|4750|4746|4745|5114
1746012600000|2025-04-30 11:30:00|4747|4746|4747|4746|4748|4747|4745|4744|2431
1746012900000|2025-04-30 11:35:00|4748|4747|4748|4747|4750|4748|4747|4746|6105
1746013200000|2025-04-30 11:40:00|4749|4748|4751|4750|4751|4750|4749|4748|1471
1746013500000|2025-04-30 11:45:00|4750|4749|4750|4748|4751|4750|4747|4745|8440
1746013800000|2025-04-30 11:50:00|4749|4749|4747|4745|4750|4749|4746|4745|4733
1746014100000|2025-04-30 11:55:00|4748|4746|4748|4746|4748|4747|4747|4745|2100
1746014400000|2025-04-30 12:00:00|4747|4747|4746|4745|4748|4747|4745|4744|2807
1746014700000|2025-04-30 12:05:00|4745|4744|4744|4743|4746|4745|4743|4742|2852
1746015000000|2025-04-30 12:10:00|4745|4744|4743|4741|4745|4744|4743|4741|1247
1746015300000|2025-04-30 12:15:00|4744|4742|4750|4748|4750|4749|4744|4741|6400
1746015600000|2025-04-30 12:20:00|4749|4749|4753|4751|4753|4752|4749|4748|3547
1746015900000|2025-04-30 12:25:00|4752|4750|4758|4756|4758|4757|4752|4750|3567
1746016200000|2025-04-30 12:30:00|4757|4755|4758|4756|4758|4757|4755|4754|3886
1746016500000|2025-04-30 12:35:00|4757|4757|4757|4755|4757|4757|4754|4753|3741
1746016800000|2025-04-30 12:40:00|4758|4756|4750|4749|4758|4757|4749|4748|7833
1746017100000|2025-04-30 12:45:00|4751|4748|4757|4756|4757|4756|4751|4748|5210
1746017400000|2025-04-30 12:50:00|4758|4757|4762|4761|4762|4761|4757|4756|7392
1746017700000|2025-04-30 12:55:00|4763|4762|4766|4765|4766|4765|4762|4761|10075
1746018000000|2025-04-30 13:00:00|4767|4766|4768|4766|4768|4767|4764|4763|10404
1746018300000|2025-04-30 13:05:00|4767|4767|4768|4767|4768|4767|4766|4765|2839
1746018600000|2025-04-30 13:10:00|4769|4766|4768|4767|4770|4769|4766|4765|4112
1746018900000|2025-04-30 13:15:00|4769|4768|4772|4771|4772|4771|4769|4768|2535
1746019200000|2025-04-30 13:20:00|4773|4772|4772|4771|4775|4774|4772|4771|2869
1746019500000|2025-04-30 13:25:00|4771|4770|4773|4772|4774|4773|4770|4769|7342
1746019800000|2025-04-30 13:30:00|4775|4774|4771|4769|4788|4787|4766|4765|15942
1746020100000|2025-04-30 13:35:00|4772|4770|4770|4769|4774|4773|4768|4766|8572
1746020400000|2025-04-30 13:40:00|4769|4768|4757|4756|4770|4768|4757|4756|16765
1746020700000|2025-04-30 13:45:00|4756|4755|4750|4748|4757|4756|4745|4744|12041
1746021000000|2025-04-30 13:50:00|4749|4749|4750|4749|4752|4751|4747|4746|10702
1746021300000|2025-04-30 13:55:00|4751|4750|4753|4751|4753|4752|4750|4749|12186
1746021600000|2025-04-30 14:00:00|4755|4752|4748|4746|4755|4753|4746|4745|29136
1746021900000|2025-04-30 14:05:00|4747|4745|4748|4746|4750|4748|4746|4745|7621
1746022200000|2025-04-30 14:10:00|4749|4748|4747|4745|4750|4749|4745|4744|515428
1746022500000|2025-04-30 14:15:00|4746|4744|4748|4746|4752|4751|4743|4742|8611
1746022800000|2025-04-30 14:20:00|4747|4747|4750|4749|4750|4749|4743|4742|13685
1746023100000|2025-04-30 14:25:00|4749|4748|4750|4749|4752|4751|4749|4748|11694
1746023400000|2025-04-30 14:30:00|4749|4748|4747|4745|4750|4749|4744|4743|8715
1746023700000|2025-04-30 14:35:00|4746|4746|4739|4738|4747|4746|4739|4738|8502
1746024000000|2025-04-30 14:40:00|4740|4739|4743|4742|4745|4744|4740|4738|8064
1746024300000|2025-04-30 14:45:00|4742|4741|4748|4747|4749|4747|4741|4740|38026
1746024600000|2025-04-30 14:50:00|4751|4749|4748|4747|4751|4750|4747|4746|13104
1746024900000|2025-04-30 14:55:00|4749|4746|4743|4741|4749|4746|4741|4740|11075
1746025200000|2025-04-30 15:00:00|4742|4742|4743|4742|4744|4742|4739|4738|6152
1746025500000|2025-04-30 15:05:00|4742|4741|4742|4741|4744|4743|4740|4739|8043
1746025800000|2025-04-30 15:10:00|4741|4740|4742|4741|4743|4742|4740|4739|6487
1746026100000|2025-04-30 15:15:00|4743|4742|4742|4741|4743|4742|4735|4734|12893
1746026400000|2025-04-30 15:20:00|4743|4742|4747|4746|4750|4748|4742|4741|25198
1746026700000|2025-04-30 15:25:00|4748|4747|4746|4745|4751|4749|4746|4745|27130
1746082800000|2025-05-01 07:00:00|4772|4755|4776|4771|4788|4784|4772|4755|37803
1746083100000|2025-05-01 07:05:00|4775|4770|4777|4776|4781|4778|4766|4764|6411
1746083400000|2025-05-01 07:10:00|4776|4774|4782|4781|4785|4782|4774|4771|4225
1746083700000|2025-05-01 07:15:00|4783|4780|4790|4788|4790|4788|4782|4780|3744
1746084000000|2025-05-01 07:20:00|4791|4789|4784|4783|4791|4789|4784|4783|2287
1746084300000|2025-05-01 07:25:00|4785|4784|4785|4784|4785|4784|4778|4776|3577
1746084600000|2025-05-01 07:30:00|4784|4782|4785|4783|4788|4787|4784|4782|1982
1746084900000|2025-05-01 07:35:00|4783|4782|4777|4775|4784|4782|4777|4775|923
1746085200000|2025-05-01 07:40:00|4776|4774|4777|4776|4778|4776|4775|4774|1287
1746085500000|2025-05-01 07:45:00|4776|4775|4776|4775|4776|4775|4773|4772|6592
1746085800000|2025-05-01 07:50:00|4777|4774|4775|4774|4777|4775|4774|4773|1829
1746086100000|2025-05-01 07:55:00|4774|4773|4774|4773|4775|4774|4773|4771|5548
1746086400000|2025-05-01 08:00:00|4773|4772|4776|4774|4776|4774|4771|4770|5513
1746086700000|2025-05-01 08:05:00|4775|4775|4777|4776|4777|4776|4774|4773|1677
1746087000000|2025-05-01 08:10:00|4778|4777|4781|4779|4781|4779|4778|4777|541
1746087300000|2025-05-01 08:15:00|4783|4781|4779|4777|4784|4781|4779|4777|855
1746087600000|2025-05-01 08:20:00|4780|4778|4783|4781|4783|4781|4779|4778|703
1746087900000|2025-05-01 08:25:00|4784|4782|4782|4781|4784|4782|4778|4776|3283
1746088200000|2025-05-01 08:30:00|4783|4782|4782|4780|4785|4783|4779|4778|11294
1746088500000|2025-05-01 08:35:00|4784|4781|4785|4783|4786|4785|4783|4781|278
1746088800000|2025-05-01 08:40:00|4784|4782|4784|4783|4787|4785|4783|4781|1731
1746089100000|2025-05-01 08:45:00|4785|4782|4784|4782|4785|4782|4784|4782|951
1746089400000|2025-05-01 08:50:00|4782|4781|4775|4774|4782|4781|4775|4774|3265
1746089700000|2025-05-01 08:55:00|4774|4773|4776|4775|4777|4775|4774|4772|3888
1746090000000|2025-05-01 09:00:00|4777|4774|4774|4772|4777|4774|4773|4772|1681
1746090300000|2025-05-01 09:05:00|4773|4771|4772|4771|4774|4771|4771|4770|2554
1746090600000|2025-05-01 09:10:00|4774|4773|4774|4773|4775|4773|4774|4772|226
1746090900000|2025-05-01 09:15:00|4775|4774|4776|4774|4777|4775|4775|4774|4478
1746091200000|2025-05-01 09:20:00|4775|4773|4773|4771|4775|4773|4772|4771|2253
1746091500000|2025-05-01 09:25:00|4772|4770|4771|4770|4773|4771|4770|4769|23877
1746091800000|2025-05-01 09:30:00|4772|4771|4772|4771|4774|4772|4771|4770|1119
1746092100000|2025-05-01 09:35:00|4773|4772|4773|4772|4773|4772|4773|4772|2654
1746092400000|2025-05-01 09:40:00|4772|4770|4771|4770|4772|4770|4771|4770|1438
1746092700000|2025-05-01 09:45:00|4772|4771|4772|4771|4772|4771|4772|4771|1592
1746093000000|2025-05-01 09:50:00|4774|4772|4774|4772|4774|4773|4773|4772|2666
1746093300000|2025-05-01 09:55:00|4773|4773|4773|4772|4773|4773|4773|4772|5776
1746093600000|2025-05-01 10:00:00|4772|4771|4772|4771|4772|4771|4772|4771|812
1746093900000|2025-05-01 10:05:00|4771|4770|4771|4770|4772|4770|4771|4770|575
1746094200000|2025-05-01 10:10:00|4772|4771|4773|4772|4773|4772|4772|4771|2233
1746094500000|2025-05-01 10:15:00|4772|4771|4772|4771|4772|4771|4772|4771|1283
1746094800000|2025-05-01 10:20:00|4771|4770|4771|4770|4771|4770|4771|4770|635
1746095100000|2025-05-01 10:25:00|4770|4769|4770|4769|4770|4769|4770|4769|3117
1746095400000|2025-05-01 10:30:00|4769|4768|4772|4771|4772|4771|4769|4768|3765
1746095700000|2025-05-01 10:35:00|4771|4770|4772|4771|4772|4771|4771|4770|4048
1746096000000|2025-05-01 10:40:00|4771|4770|4772|4771|4772|4771|4767|4766|7780
1746096300000|2025-05-01 10:45:00|4770|4769|4770|4768|4771|4769|4768|4767|2607
1746096600000|2025-05-01 10:50:00|4769||4769||4770||4769||1335
1746096900000|2025-05-01 10:55:00|||||||||2339
1746097200000|2025-05-01 11:00:00|4768|4767|4766|4764|4768|4767|4765|4764|5491
1746097500000|2025-05-01 11:05:00|4765|4765|4771|4770|4771|4770|4765|4764|2786
1746097800000|2025-05-01 11:10:00|4772|4771|4771|4770|4772|4771|4770|4769|8093
1746098100000|2025-05-01 11:15:00|4772|4771|4772|4770|4773|4772|4771|4770|3394
1746098400000|2025-05-01 11:20:00|4771|4771|4774|4773|4776|4775|4771|4771|1117
1746098700000|2025-05-01 11:25:00|4775|4774|4774|4773|4775|4774|4773|4772|1361
1746099000000|2025-05-01 11:30:00|4775|4774|4776|4774|4777|4775|4775|4774|2123
1746099300000|2025-05-01 11:35:00|4775|4773|4773|4772|4776|4773|4773|4772|1437
1746099600000|2025-05-01 11:40:00|4772|4771|4773|4771|4773|4772|4772|4771|1421
1746099900000|2025-05-01 11:45:00|4772|4770|4771|4770|4773|4770|4771|4770|514
1746100200000|2025-05-01 11:50:00|4770|4768|4769|4768|4770|4768|4768|4767|1045
1746100500000|2025-05-01 11:55:00|4768|4767|4769|4767|4769|4768|4768|4767|963
1746100800000|2025-05-01 12:00:00|4768|4766|4766|4764|4768|4766|4764|4763|573
1746101100000|2025-05-01 12:05:00|4765|4763|4762|4761|4765|4763|4762|4761|2974
1746101400000|2025-05-01 12:10:00|4763|4762|4762|4761|4763|4762|4762|4761|4740
1746101700000|2025-05-01 12:15:00|4761|4760|4760|4759|4761|4760|4759|4758|2196
1746102000000|2025-05-01 12:20:00|4761|4758|4761|4759|4761|4759|4759|4758|3008
1746102300000|2025-05-01 12:25:00|4760|4758|4758|4756|4761|4758|4758|4756|1485
1746102600000|2025-05-01 12:30:00|4757|4755|4752|4751|4757|4755|4752|4751|53372
1746102900000|2025-05-01 12:35:00|4753|4752|4749|4748|4754|4753|4747|4746|3779
1746103200000|2025-05-01 12:40:00|4750|4749|4750|4749|4751|4750|4750|4749|1755
1746103500000|2025-05-01 12:45:00|4751|4750|4748|4747|4751|4750|4748|4747|2102
1746103800000|2025-05-01 12:50:00|4747|4746|4747|4746|4748|4747|4746|4745|19817
1746104100000|2025-05-01 12:55:00|4748|4747|4750|4749|4751|4749|4747|4746|2958
1746104400000|2025-05-01 13:00:00|4749|4748|4751|4750|4753|4752|4748|4747|3617
1746104700000|2025-05-01 13:05:00|4752|4751|4755|4754|4756|4754|4751|4751|2635
1746105000000|2025-05-01 13:10:00|4756|4755|4756|4755|4757|4755|4755|4754|672
1746105300000|2025-05-01 13:15:00|4755|4754|4757|4756|4757|4756|4755|4754|2002
1746105600000|2025-05-01 13:20:00|4756|4755|4759|4757|4760|4758|4756|4755|2366
1746105900000|2025-05-01 13:25:00|4760|4758|4753|4752|4760|4759|4753|4752|2088
1746106200000|2025-05-01 13:30:00|4750|4749|4740|4739|4751|4750|4737|4735|17473
1746106500000|2025-05-01 13:35:00|4741|4737|4734|4732|4741|4739|4733|4732|8530
1746106800000|2025-05-01 13:40:00|4738|4736|4730|4728|4739|4737|4729|4728|6667
1746107100000|2025-05-01 13:45:00|4725|4724|4729|4728|4730|4729|4723|4721|5528
1746107400000|2025-05-01 13:50:00|4730|4729|4733|4731|4733|4732|4728|4727|3751
1746107700000|2025-05-01 13:55:00|4732|4732|4730|4728|4734|4732|4729|4728|5586
1746108000000|2025-05-01 14:00:00|4731|4729|4731|4729|4739|4737|4729|4727|8891
1746108300000|2025-05-01 14:05:00|4732|4730|4732|4731|4736|4734|4729|4728|6519
1746108600000|2025-05-01 14:10:00|4733|4730|4732|4730|4733|4732|4730|4729|4629
1746108900000|2025-05-01 14:15:00|4731|4731|4731|4729|4732|4731|4730|4729|1894
1746109200000|2025-05-01 14:20:00|4730|4730|4734|4733|4734|4733|4730|4730|3404
1746109500000|2025-05-01 14:25:00|4735|4734|4733|4732|4735|4734|4731|4730|3774
1746109800000|2025-05-01 14:30:00|4734|4731|4725|4724|4734|4731|4725|4724|49657
1746110100000|2025-05-01 14:35:00|4724|4723|4733|4732|4733|4732|4720|4719|50174
1746110400000|2025-05-01 14:40:00|4734|4733|4737|4736|4738|4737|4733|4733|15376
1746110700000|2025-05-01 14:45:00|4736|4735|4737|4735|4739|4737|4736|4735|9880
1746111000000|2025-05-01 14:50:00|4736|4736|4737|4736|4737|4736|4735|4734|7970
1746111300000|2025-05-01 14:55:00|4738|4737|4731|4730|4738|4737|4730|4729|75746
1746111600000|2025-05-01 15:00:00|4730|4729|4732|4731|4732|4731|4728|4726|3989
1746111900000|2025-05-01 15:05:00|4731|4730|4730|4729|4732|4730|4726|4725|10509
1746112200000|2025-05-01 15:10:00|4731|4730|4730|4729|4731|4730|4730|4729|8381
1746112500000|2025-05-01 15:15:00|4731|4730|4730|4729|4734|4733|4728|4727|10211
1746112800000|2025-05-01 15:20:00|4731|4730|4731|4730|4731|4730|4730|4729|6056
1746113100000|2025-05-01 15:25:00|4732|4731|4727|4725|4733|4732|4727|4725|11998
1746082800000|2025-05-01 07:00:00|4772|4755|4776|4771|4788|4784|4772|4755|37803
1746083100000|2025-05-01 07:05:00|4775|4770|4777|4776|4781|4778|4766|4764|6411
1746083400000|2025-05-01 07:10:00|4776|4774|4782|4781|4785|4782|4774|4771|4225
1746083700000|2025-05-01 07:15:00|4783|4780|4790|4788|4790|4788|4782|4780|3744
1746084000000|2025-05-01 07:20:00|4791|4789|4784|4783|4791|4789|4784|4783|2287
1746084300000|2025-05-01 07:25:00|4785|4784|4785|4784|4785|4784|4778|4776|3577
1746084600000|2025-05-01 07:30:00|4784|4782|4785|4783|4788|4787|4784|4782|1982
1746084900000|2025-05-01 07:35:00|4783|4782|4777|4775|4784|4782|4777|4775|923
1746085200000|2025-05-01 07:40:00|4776|4774|4777|4776|4778|4776|4775|4774|1287
1746085500000|2025-05-01 07:45:00|4776|4775|4776|4775|4776|4775|4773|4772|6592
1746085800000|2025-05-01 07:50:00|4777|4774|4775|4774|4777|4775|4774|4773|1829
1746086100000|2025-05-01 07:55:00|4774|4773|4774|4773|4775|4774|4773|4771|5548
1746086400000|2025-05-01 08:00:00|4773|4772|4776|4774|4776|4774|4771|4770|5513
1746086700000|2025-05-01 08:05:00|4775|4775|4777|4776|4777|4776|4774|4773|1677
1746087000000|2025-05-01 08:10:00|4778|4777|4781|4779|4781|4779|4778|4777|541
1746087300000|2025-05-01 08:15:00|4783|4781|4779|4777|4784|4781|4779|4777|855
1746087600000|2025-05-01 08:20:00|4780|4778|4783|4781|4783|4781|4779|4778|703
1746087900000|2025-05-01 08:25:00|4784|4782|4782|4781|4784|4782|4778|4776|3283
1746088200000|2025-05-01 08:30:00|4783|4782|4782|4780|4785|4783|4779|4778|11294
1746088500000|2025-05-01 08:35:00|4784|4781|4785|4783|4786|4785|4783|4781|278
1746088800000|2025-05-01 08:40:00|4784|4782|4784|4783|4787|4785|4783|4781|1731
1746089100000|2025-05-01 08:45:00|4785|4782|4784|4782|4785|4782|4784|4782|951
1746089400000|2025-05-01 08:50:00|4782|4781|4775|4774|4782|4781|4775|4774|3265
1746089700000|2025-05-01 08:55:00|4774|4773|4776|4775|4777|4775|4774|4772|3888
1746090000000|2025-05-01 09:00:00|4777|4774|4774|4772|4777|4774|4773|4772|1681
1746090300000|2025-05-01 09:05:00|4773|4771|4772|4771|4774|4771|4771|4770|2554
1746090600000|2025-05-01 09:10:00|4774|4773|4774|4773|4775|4773|4774|4772|226
1746090900000|2025-05-01 09:15:00|4775|4774|4776|4774|4777|4775|4775|4774|4478
1746091200000|2025-05-01 09:20:00|4775|4773|4773|4771|4775|4773|4772|4771|2253
1746091500000|2025-05-01 09:25:00|4772|4770|4771|4770|4773|4771|4770|4769|23877
1746091800000|2025-05-01 09:30:00|4772|4771|4772|4771|4774|4772|4771|4770|1119
1746092100000|2025-05-01 09:35:00|4773|4772|4773|4772|4773|4772|4773|4772|2654
1746092400000|2025-05-01 09:40:00|4772|4770|4771|4770|4772|4770|4771|4770|1438
1746092700000|2025-05-01 09:45:00|4772|4771|4772|4771|4772|4771|4772|4771|1592
1746093000000|2025-05-01 09:50:00|4774|4772|4774|4772|4774|4773|4773|4772|2666
1746093300000|2025-05-01 09:55:00|4773|4773|4773|4772|4773|4773|4773|4772|5776
1746093600000|2025-05-01 10:00:00|4772|4771|4772|4771|4772|4771|4772|4771|812
1746093900000|2025-05-01 10:05:00|4771|4770|4771|4770|4772|4770|4771|4770|575
1746094200000|2025-05-01 10:10:00|4772|4771|4773|4772|4773|4772|4772|4771|2233
1746094500000|2025-05-01 10:15:00|4772|4771|4772|4771|4772|4771|4772|4771|1283
1746094800000|2025-05-01 10:20:00|4771|4770|4771|4770|4771|4770|4771|4770|635
1746095100000|2025-05-01 10:25:00|4770|4769|4770|4769|4770|4769|4770|4769|3117
1746095400000|2025-05-01 10:30:00|4769|4768|4772|4771|4772|4771|4769|4768|3765
1746095700000|2025-05-01 10:35:00|4771|4770|4772|4771|4772|4771|4771|4770|4048
1746096000000|2025-05-01 10:40:00|4771|4770|4772|4771|4772|4771|4767|4766|7780
1746096300000|2025-05-01 10:45:00|4770|4769|4770|4768|4771|4769|4768|4767|2607
1746096600000|2025-05-01 10:50:00|4769||4769||4770||4769||1335
1746096900000|2025-05-01 10:55:00|||||||||2339
1746097200000|2025-05-01 11:00:00|4768|4767|4766|4764|4768|4767|4765|4764|5491
1746097500000|2025-05-01 11:05:00|4765|4765|4771|4770|4771|4770|4765|4764|2786
1746097800000|2025-05-01 11:10:00|4772|4771|4771|4770|4772|4771|4770|4769|8093
1746098100000|2025-05-01 11:15:00|4772|4771|4772|4770|4773|4772|4771|4770|3394
1746098400000|2025-05-01 11:20:00|4771|4771|4774|4773|4776|4775|4771|4771|1117
1746098700000|2025-05-01 11:25:00|4775|4774|4774|4773|4775|4774|4773|4772|1361
1746099000000|2025-05-01 11:30:00|4775|4774|4776|4774|4777|4775|4775|4774|2123
1746099300000|2025-05-01 11:35:00|4775|4773|4773|4772|4776|4773|4773|4772|1437
1746099600000|2025-05-01 11:40:00|4772|4771|4773|4771|4773|4772|4772|4771|1421
1746099900000|2025-05-01 11:45:00|4772|4770|4771|4770|4773|4770|4771|4770|514
1746100200000|2025-05-01 11:50:00|4770|4768|4769|4768|4770|4768|4768|4767|1045
1746100500000|2025-05-01 11:55:00|4768|4767|4769|4767|4769|4768|4768|4767|963
1746100800000|2025-05-01 12:00:00|4768|4766|4766|4764|4768|4766|4764|4763|573
1746101100000|2025-05-01 12:05:00|4765|4763|4762|4761|4765|4763|4762|4761|2974
1746101400000|2025-05-01 12:10:00|4763|4762|4762|4761|4763|4762|4762|4761|4740
1746101700000|2025-05-01 12:15:00|4761|4760|4760|4759|4761|4760|4759|4758|2196
1746102000000|2025-05-01 12:20:00|4761|4758|4761|4759|4761|4759|4759|4758|3008
1746102300000|2025-05-01 12:25:00|4760|4758|4758|4756|4761|4758|4758|4756|1485
1746102600000|2025-05-01 12:30:00|4757|4755|4752|4751|4757|4755|4752|4751|53372
1746102900000|2025-05-01 12:35:00|4753|4752|4749|4748|4754|4753|4747|4746|3779
1746103200000|2025-05-01 12:40:00|4750|4749|4750|4749|4751|4750|4750|4749|1755
1746103500000|2025-05-01 12:45:00|4751|4750|4748|4747|4751|4750|4748|4747|2102
1746103800000|2025-05-01 12:50:00|4747|4746|4747|4746|4748|4747|4746|4745|19817
1746104100000|2025-05-01 12:55:00|4748|4747|4750|4749|4751|4749|4747|4746|2958
1746104400000|2025-05-01 13:00:00|4749|4748|4751|4750|4753|4752|4748|4747|3617
1746104700000|2025-05-01 13:05:00|4752|4751|4755|4754|4756|4754|4751|4751|2635
1746105000000|2025-05-01 13:10:00|4756|4755|4756|4755|4757|4755|4755|4754|672
1746105300000|2025-05-01 13:15:00|4755|4754|4757|4756|4757|4756|4755|4754|2002
1746105600000|2025-05-01 13:20:00|4756|4755|4759|4757|4760|4758|4756|4755|2366
1746105900000|2025-05-01 13:25:00|4760|4758|4753|4752|4760|4759|4753|4752|2088
1746106200000|2025-05-01 13:30:00|4750|4749|4740|4739|4751|4750|4737|4735|17473
1746106500000|2025-05-01 13:35:00|4741|4737|4734|4732|4741|4739|4733|4732|8530
1746106800000|2025-05-01 13:40:00|4738|4736|4730|4728|4739|4737|4729|4728|6667
1746107100000|2025-05-01 13:45:00|4725|4724|4729|4728|4730|4729|4723|4721|5528
1746107400000|2025-05-01 13:50:00|4730|4729|4733|4731|4733|4732|4728|4727|3751
1746107700000|2025-05-01 13:55:00|4732|4732|4730|4728|4734|4732|4729|4728|5586
1746108000000|2025-05-01 14:00:00|4731|4729|4731|4729|4739|4737|4729|4727|8891
1746108300000|2025-05-01 14:05:00|4732|4730|4732|4731|4736|4734|4729|4728|6519
1746108600000|2025-05-01 14:10:00|4733|4730|4732|4730|4733|4732|4730|4729|4629
1746108900000|2025-05-01 14:15:00|4731|4731|4731|4729|4732|4731|4730|4729|1894
1746109200000|2025-05-01 14:20:00|4730|4730|4734|4733|4734|4733|4730|4730|3404
1746109500000|2025-05-01 14:25:00|4735|4734|4733|4732|4735|4734|4731|4730|3774
1746109800000|2025-05-01 14:30:00|4734|4731|4725|4724|4734|4731|4725|4724|49657
1746110100000|2025-05-01 14:35:00|4724|4723|4733|4732|4733|4732|4720|4719|50174
1746110400000|2025-05-01 14:40:00|4734|4733|4737|4736|4738|4737|4733|4733|15376
1746110700000|2025-05-01 14:45:00|4736|4735|4737|4735|4739|4737|4736|4735|9880
1746111000000|2025-05-01 14:50:00|4736|4736|4737|4736|4737|4736|4735|4734|7970
1746111300000|2025-05-01 14:55:00|4738|4737|4731|4730|4738|4737|4730|4729|75746
1746111600000|2025-05-01 15:00:00|4730|4729|4732|4731|4732|4731|4728|4726|3989
1746111900000|2025-05-01 15:05:00|4731|4730|4730|4729|4732|4730|4726|4725|10509
1746112200000|2025-05-01 15:10:00|4731|4730|4730|4729|4731|4730|4730|4729|8381
1746112500000|2025-05-01 15:15:00|4731|4730|4730|4729|4734|4733|4728|4727|10211
1746112800000|2025-05-01 15:20:00|4731|4730|4731|4730|4731|4730|4730|4729|6056
1746113100000|2025-05-01 15:25:00|4732|4731|4727|4725|4733|4732|4727|4725|11998
1746169200000|2025-05-02 07:00:00|4741|4735|4749|4746|4761|4757|4725|4722|58367
1746169500000|2025-05-02 07:05:00|4744|4741|4757|4755|4757|4755|4743|4740|14844
1746169800000|2025-05-02 07:10:00|4758|4757|4767|4765|4770|4768|4751|4749|6763
1746170100000|2025-05-02 07:15:00|4764|4762|4756|4754|4768|4765|4756|4754|5718
1746170400000|2025-05-02 07:20:00|4755|4752|4752|4751|4755|4753|4748|4747|12302
1746170700000|2025-05-02 07:25:00|4753|4748|4745|4744|4753|4751|4743|4742|4021
1746171000000|2025-05-02 07:30:00|4746|4745|4746|4744|4749|4747|4742|4741|3910
1746171300000|2025-05-02 07:35:00|4745|4742|4744|4743|4746|4744|4740|4739|3417
1746171600000|2025-05-02 07:40:00|4745|4744|4742|4740|4745|4744|4739|4737|1718
1746171900000|2025-05-02 07:45:00|4743|4741|4746|4744|4748|4746|4743|4741|3754
1746172200000|2025-05-02 07:50:00|4745|4743|4748|4746|4749|4747|4745|4743|2258
1746172500000|2025-05-02 07:55:00|4750|4748|4746|4744|4750|4748|4745|4744|1039
1746172800000|2025-05-02 08:00:00|4745|4743|4741|4740|4746|4744|4739|4737|2426
1746173100000|2025-05-02 08:05:00|4742|4741|4741|4740|4743|4741|4737|4735|5679
1746173400000|2025-05-02 08:10:00|4740|4739|4748|4746|4748|4747|4739|4737|2983
1746173700000|2025-05-02 08:15:00|4749|4747|4753|4752|4754|4752|4748|4747|1703
1746174000000|2025-05-02 08:20:00|4754|4753|4754|4753|4755|4753|4752|4751|3716
1746174300000|2025-05-02 08:25:00|4753|4752|4761|4760|4762|4760|4751|4750|6098
1746174600000|2025-05-02 08:30:00|4762|4762|4765|4763|4769|4767|4762|4762|3984
1746174900000|2025-05-02 08:35:00|4766|4764|4765|4763|4766|4764|4761|4760|5360
1746175200000|2025-05-02 08:40:00|4764|4762|4761|4760|4764|4762|4759|4758|4469
1746175500000|2025-05-02 08:45:00|4762|4761|4767|4765|4768|4766|4762|4761|3181
1746175800000|2025-05-02 08:50:00|4769|4767|4771|4770|4771|4770|4765|4764|36052
1746176100000|2025-05-02 08:55:00|4772|4769|4772|4770|4773|4771|4770|4769|2372
1746176400000|2025-05-02 09:00:00|4770|4768|4762|4761|4771|4769|4762|4761|6501
1746176700000|2025-05-02 09:05:00|4763|4762|4766|4764|4766|4764|4762|4761|3372
1746177000000|2025-05-02 09:10:00|4767|4765|4766|4765|4767|4765|4763|4762|12958
1746177300000|2025-05-02 09:15:00|4765|4764|4770|4768|4770|4768|4764|4762|1878
1746177600000|2025-05-02 09:20:00|4769|4769|4766|4764|4770|4769|4764|4762|1217
1746177900000|2025-05-02 09:25:00|4767|4765|4770|4768|4770|4768|4767|4765|2969
1746178200000|2025-05-02 09:30:00|4769|4769|4766|4764|4771|4770|4766|4764|2451
1746178500000|2025-05-02 09:35:00|4768|4765|4768|4766|4769|4767|4767|4765|1829
1746178800000|2025-05-02 09:40:00|4767|4767|4770|4769|4770|4769|4767|4766|3623
1746179100000|2025-05-02 09:45:00|4772|4770|4774|4772|4775|4773|4770|4768|10068
1746179400000|2025-05-02 09:50:00|4772|4771|4764|4763|4773|4771|4764|4763|6153
1746179700000|2025-05-02 09:55:00|4763|4762|4761|4759|4765|4763|4760|4759|9595
1746180000000|2025-05-02 10:00:00|4763|4761|4764|4762|4766|4764|4762|4760|3572
1746180300000|2025-05-02 10:05:00|4762|4761|4766|4764|4766|4764|4762|4760|2473
1746180600000|2025-05-02 10:10:00|4767|4765|4766|4764|4767|4765|4765|4764|1927
1746180900000|2025-05-02 10:15:00|4765|4765|4762|4761|4766|4765|4761|4760|2326
1746181200000|2025-05-02 10:20:00|4763|4762|4761|4759|4763|4762|4759|4758|2052
1746181500000|2025-05-02 10:25:00|4760|4758|4761|4760|4761|4760|4760|4758|1102
1746181800000|2025-05-02 10:30:00|4760|4759|4755|4754|4760|4759|4755|4753|3014
1746182100000|2025-05-02 10:35:00|4754|4753|4758|4757|4758|4757|4753|4752|1408
1746182400000|2025-05-02 10:40:00|4759|4758|4764|4762|4764|4762|4759|4758|3467
1746182700000|2025-05-02 10:45:00|4765|4763|4765|4763|4765|4763|4764|4762|668
1746183000000|2025-05-02 10:50:00|4767|4764|4764|4762|4767|4765|4764|4762|1479
1746183300000|2025-05-02 10:55:00|4765|4763|4765|4764|4766|4765|4765|4763|5938
1746183600000|2025-05-02 11:00:00|4764|4763|4766|4764|4766|4765|4764|4763|32051
1746183900000|2025-05-02 11:05:00|4765|4763|4765|4763|4766|4764|4764|4763|913
1746184200000|2025-05-02 11:10:00|4766|4764|4766|4765|4766|4765|4765|4764|670
1746184500000|2025-05-02 11:15:00|4767|4766|4770|4768|4770|4768|4767|4766|204832
1746184800000|2025-05-02 11:20:00|4769|4767|4771|4770|4771|4770|4768|4767|1853
1746185100000|2025-05-02 11:25:00|4770|4769|4771|4769|4772|4770|4770|4769|1216
1746185400000|2025-05-02 11:30:00|4772|4770|4777|4775|4777|4775|4770|4769|3185
1746185700000|2025-05-02 11:35:00|4776|4774|4775|4773|4777|4774|4774|4773|3332
1746186000000|2025-05-02 11:40:00|4776|4774|4779|4778|4780|4778|4776|4774|2250
1746186300000|2025-05-02 11:45:00|4780|4777|4778|4776|4780|4777|4776|4775|1488
1746186600000|2025-05-02 11:50:00|4779|4777|4783|4781|4783|4782|4779|4777|2695
1746186900000|2025-05-02 11:55:00|4785|4782|4781|4779|4785|4783|4780|4779|1574
1746187200000|2025-05-02 12:00:00|4780|4778|4780|4779|4781|4779|4779|4778|1164
1746187500000|2025-05-02 12:05:00|4779|4778|4781|4779|4781|4779|4779|4778|1993
1746187800000|2025-05-02 12:10:00|4782|4780|4777|4776|4782|4780|4777|4776|3980
1746188100000|2025-05-02 12:15:00|4778|4777|4776|4775|4778|4777|4775|4774|1685
1746188400000|2025-05-02 12:20:00|4775|4774|4772|4770|4775|4774|4770|4769|2474
1746188700000|2025-05-02 12:25:00|4771|4769|4770|4768|4772|4769|4768|4766|2376
1746189000000|2025-05-02 12:30:00|4771|4769|4767|4765|4775|4772|4766|4765|4530
1746189300000|2025-05-02 12:35:00|4766|4766|4769|4768|4771|4769|4766|4764|27039
1746189600000|2025-05-02 12:40:00|4768|4767|4771|4769|4771|4769|4768|4767|3214
1746189900000|2025-05-02 12:45:00|4769|4768|4771|4769|4771|4770|4767|4766|3251
1746190200000|2025-05-02 12:50:00|4770|4768|4773|4771|4773|4772|4765|4764|4996
1746190500000|2025-05-02 12:55:00|4774|4772|4769|4767|4775|4774|4767|4766|5450
1746190800000|2025-05-02 13:00:00|4768|4769|4773|4771|4774|4772|4768|4769|6100
1746191100000|2025-05-02 13:05:00|4772|4769|4771|4770|4773|4771|4771|4769|4250
1746191400000|2025-05-02 13:10:00|4770|4769|4770|4768|4771|4769|4767|4766|4432
1746191700000|2025-05-02 13:15:00|4771|4769|4776|4774|4777|4775|4770|4769|3154
1746192000000|2025-05-02 13:20:00|4777|4775|4774|4772|4778|4777|4773|4772|5720
1746192300000|2025-05-02 13:25:00|4775|4773|4778|4776|4778|4776|4774|4773|3805
1746192600000|2025-05-02 13:30:00|4776|4775|4768|4767|4777|4775|4766|4764|7495
1746192900000|2025-05-02 13:35:00|4769|4766|4771|4769|4775|4773|4765|4764|7299
1746193200000|2025-05-02 13:40:00|4769|4768|4773|4771|4773|4771|4768|4766|8434
1746193500000|2025-05-02 13:45:00|4771|4770|4772|4771|4774|4772|4768|4766|11466
1746193800000|2025-05-02 13:50:00|4771|4770|4771|4769|4774|4772|4767|4765|11383
1746194100000|2025-05-02 13:55:00|4772|4770|4774|4773|4775|4773|4771|4770|10181
1746194400000|2025-05-02 14:00:00|4773|4772|4773|4771|4776|4775|4771|4770|6001
1746194700000|2025-05-02 14:05:00|4772|4770|4767|4766|4772|4770|4766|4765|107225
1746195000000|2025-05-02 14:10:00|4766|4765|4762|4761|4767|4766|4760|4759|3788
1746195300000|2025-05-02 14:15:00|4763|4762|4770|4769|4770|4769|4763|4761|5931
1746195600000|2025-05-02 14:20:00|4771|4770|4778|4776|4778|4777|4770|4769|7021
1746195900000|2025-05-02 14:25:00|4779|4777|4782|4781|4783|4782|4777|4776|10754
1746196200000|2025-05-02 14:30:00|4781|4780|4778|4777|4781|4780|4775|4774|9327
1746196500000|2025-05-02 14:35:00|4777|4776|4780|4779|4782|4780|4776|4775|4282
1746196800000|2025-05-02 14:40:00|4781|4780|4780|4779|4781|4780|4778|4777|10144
1746197100000|2025-05-02 14:45:00|4779|4778|4779|4778|4780|4779|4777|4776|4202
1746197400000|2025-05-02 14:50:00|4780|4779|4776|4775|4780|4779|4776|4775|2895
1746197700000|2025-05-02 14:55:00|4777|4776|4784|4783|4784|4783|4777|4776|7514
1746198000000|2025-05-02 15:00:00|4783|4782|4780|4779|4783|4782|4778|4777|8552
1746198300000|2025-05-02 15:05:00|4779|4778|4782|4781|4784|4783|4779|4778|7732
1746198600000|2025-05-02 15:10:00|4783|4782|4783|4782|4785|4784|4782|4781|4953
1746198900000|2025-05-02 15:15:00|4782|4781|4782|4781|4784|4782|4781|4779|12634
1746199200000|2025-05-02 15:20:00|4783|4782|4774|4773|4784|4783|4773|4772|16635
1746199500000|2025-05-02 15:25:00|4775|4774|4771|4769|4776|4774|4768|4767|15270
1746514800000|2025-05-06 07:00:00|4800|4798|4768|4766|4806|4803|4758|4757|12307
1746515100000|2025-05-06 07:05:00|4767|4764|4778|4776|4784|4782|4763|4760|9689
1746515400000|2025-05-06 07:10:00|4775|4774|4777|4776|4781|4779|4774|4773|4283
1746515700000|2025-05-06 07:15:00|4778|4779|4778|4776|4782|4780|4776|4774|4173
1746516000000|2025-05-06 07:20:00|4780|4777|4793|4791|4793|4791|4779|4777|4240
1746516300000|2025-05-06 07:25:00|4792|4788|4791|4789|4793|4789|4787|4785|8418
1746516600000|2025-05-06 07:30:00|4789|4788|4796|4795|4796|4795|4785|4783|6654
1746516900000|2025-05-06 07:35:00|4795|4794|4794|4792|4796|4794|4792|4791|7155
1746517200000|2025-05-06 07:40:00|4796|4794|4797|4796|4797|4796|4793|4792|7222
1746517500000|2025-05-06 07:45:00|4796|4795|4789|4787|4798|4797|4784|4782|5420
1746517800000|2025-05-06 07:50:00|4788|4785|4786|4784|4789|4787|4785|4784|3299
1746518100000|2025-05-06 07:55:00|4785|4785|4791|4789|4792|4790|4784|4783|3190
1746518400000|2025-05-06 08:00:00|4792|4790|4793|4791|4797|4796|4792|4790|8043
1746518700000|2025-05-06 08:05:00|4794|4792|4798|4797|4798|4797|4792|4791|5408
1746519000000|2025-05-06 08:10:00|4799|4798|4805|4803|4808|4807|4799|4798|7774
1746519300000|2025-05-06 08:15:00|4804|4802|4806|4805|4809|4807|4803|4802|5581
1746519600000|2025-05-06 08:20:00|4805|4804|4803|4802|4806|4805|4803|4802|2746
1746519900000|2025-05-06 08:25:00|4804|4803|4804|4802|4805|4804|4801|4800|5480
1746520200000|2025-05-06 08:30:00|4803|4803|4805|4804|4807|4806|4803|4802|4534
1746520500000|2025-05-06 08:35:00|4806|4805|4810|4809|4810|4809|4804|4803|3668
1746520800000|2025-05-06 08:40:00|4809|4808|4812|4811|4813|4812|4809|4808|3233
1746521100000|2025-05-06 08:45:00|4810|4809|4808|4807|4811|4809|4808|4807|6274
1746521400000|2025-05-06 08:50:00|4809|4808|4803|4802|4809|4808|4802|4801|3254
1746521700000|2025-05-06 08:55:00|4802|4801|4803|4801|4803|4802|4800|4799|1975
1746522000000|2025-05-06 09:00:00|4801|4800|4795|4793|4801|4800|4795|4793|1664
1746522300000|2025-05-06 09:05:00|4794|4794|4800|4798|4801|4799|4794|4793|1342
1746522600000|2025-05-06 09:10:00|4799|4799|4799|4797|4803|4801|4797|4796|29685
1746522900000|2025-05-06 09:15:00|4800|4798|4806|4805|4806|4805|4800|4797|10129
1746523200000|2025-05-06 09:20:00|4805|4804|4804|4802|4809|4808|4803|4802|1745
1746523500000|2025-05-06 09:25:00|4805|4803|4800|4799|4805|4804|4800|4799|4021
1746523800000|2025-05-06 09:30:00|4799|4798|4796|4795|4799|4798|4795|4794|1864
1746524100000|2025-05-06 09:35:00|4799|4797|4794|4792|4799|4798|4794|4792|2253
1746524400000|2025-05-06 09:40:00|4795|4793|4789|4787|4795|4794|4788|4787|1022
1746524700000|2025-05-06 09:45:00|4788|4784|4783|4782|4788|4786|4783|4782|2217
1746525000000|2025-05-06 09:50:00|4784|4783|4783|4781|4786|4784|4779|4778|26436
1746525300000|2025-05-06 09:55:00|4782|4780|4780|4779|4783|4781|4780|4779|1456
1746525600000|2025-05-06 10:00:00|4779|4777|4780|4778|4780|4779|4778|4776|1802
1746525900000|2025-05-06 10:05:00|4779|4777|4775|4774|4780|4779|4775|4773|1874
1746526200000|2025-05-06 10:10:00|4776|4775|4777|4776|4778|4777|4775|4774|1131
1746526500000|2025-05-06 10:15:00|4776|4775|4780|4779|4780|4779|4775|4773|2124
1746526800000|2025-05-06 10:20:00|4779|4778|4780|4779|4780|4779|4779|4778|1682
1746527100000|2025-05-06 10:25:00|4779|4778|4778|4777|4779|4778|4777|4776|1800
1746527400000|2025-05-06 10:30:00|4779|4778|4786|4785|4787|4785|4779|4778|1826
1746527700000|2025-05-06 10:35:00|4787|4786|4786|4784|4787|4786|4783|4782|2400
1746528000000|2025-05-06 10:40:00|4787|4786|4787|4786|4788|4787|4786|4785|1837
1746528300000|2025-05-06 10:45:00|4786|4785|4792|4790|4794|4792|4785|4784|2479
1746528600000|2025-05-06 10:50:00|4793|4791|4796|4795|4797|4796|4792|4790|1587
1746528900000|2025-05-06 10:55:00|4797|4794|4792|4791|4797|4795|4792|4791|12209
1746529200000|2025-05-06 11:00:00|4793|4792|4794|4793|4795|4793|4791|4790|7474
1746529500000|2025-05-06 11:05:00|4795|4794|4797|4796|4798|4797|4795|4794|1926
1746529800000|2025-05-06 11:10:00|4796|4795|4789|4788|4797|4796|4789|4788|4370
1746530100000|2025-05-06 11:15:00|4788|4787|4786|4785|4788|4787|4786|4785|3891
1746530400000|2025-05-06 11:20:00|4785|4784|4790|4789|4790|4789|4783|4782|3632
1746530700000|2025-05-06 11:25:00|4792|4790|4795|4794|4796|4795|4792|4790|4907
1746531000000|2025-05-06 11:30:00|4794|4793|4794|4792|4794|4793|4792|4791|1611
1746531300000|2025-05-06 11:35:00|4795|4793|4794|4793|4795|4794|4793|4792|3400
1746531600000|2025-05-06 11:40:00|4793|4792|4796|4795|4796|4795|4792|4791|1484
1746531900000|2025-05-06 11:45:00|4795|4794|4793|4791|4795|4794|4792|4791|1869
1746532200000|2025-05-06 11:50:00|4791|4790|4790|4788|4792|4791|4787|4786|3978
1746532500000|2025-05-06 11:55:00|4791|4789|4794|4793|4794|4793|4791|4789|1560
1746532800000|2025-05-06 12:00:00|4795|4794|4793|4792|4796|4795|4793|4792|2204
1746533100000|2025-05-06 12:05:00|4794|4793|4794|4793|4795|4794|4792|4791|3996
1746533400000|2025-05-06 12:10:00|4795|4794|4794|4792|4796|4795|4791|4790|4371
1746533700000|2025-05-06 12:15:00|4793|4793|4792|4790|4793|4793|4790|4789|2881
1746534000000|2025-05-06 12:20:00|4793|4791|4794|4793|4794|4793|4793|4791|1445
1746534300000|2025-05-06 12:25:00|4793|4792|4795|4793|4797|4796|4793|4792|1970
1746534600000|2025-05-06 12:30:00|4794|4794|4793|4792|4795|4794|4793|4792|4740
1746534900000|2025-05-06 12:35:00|4794|4793|4794|4793|4794|4793|4792|4791|2116
1746535200000|2025-05-06 12:40:00|4793|4792|4796|4795|4798|4797|4792|4791|2838
1746535500000|2025-05-06 12:45:00|4795|4794|4795|4794|4795|4794|4793|4792|1646
1746535800000|2025-05-06 12:50:00|4796|4795|4796|4795|4796|4795|4794|4793|1969
1746536100000|2025-05-06 12:55:00|4797|4796|4800|4799|4801|4800|4797|4796|23236
1746536400000|2025-05-06 13:00:00|4801|4800|4800|4799|4803|4802|4799|4798|7723
1746536700000|2025-05-06 13:05:00|4799|4798|4796|4795|4801|4800|4796|4795|6800
1746537000000|2025-05-06 13:10:00|4795|4794|4801|4800|4802|4800|4795|4794|650
1746537300000|2025-05-06 13:15:00|4799|4798|4801|4800|4801|4800|4799|4798|6394
1746537600000|2025-05-06 13:20:00|4800|4799|4801|4800|4801|4800|4798|4797|7236
1746537900000|2025-05-06 13:25:00|4800|4799|4799|4798|4801|4800|4799|4798|6510
1746538200000|2025-05-06 13:30:00|4800|4799|4793|4792|4800|4799|4791|4789|22159
1746538500000|2025-05-06 13:35:00|4791|4790|4786|4785|4791|4790|4784|4782|15507
1746538800000|2025-05-06 13:40:00|4788|4787|4793|4792|4793|4792|4788|4786|7087
1746539100000|2025-05-06 13:45:00|4792|4791|4782|4780|4792|4791|4780|4779|9967
1746539400000|2025-05-06 13:50:00|4781|4781|4785|4784|4786|4785|4781|4780|11823
1746539700000|2025-05-06 13:55:00|4786|4782|4787|4786|4788|4787|4783|4782|15369
1746540000000|2025-05-06 14:00:00|4786|4785|4788|4787|4790|4789|4783|4782|12552
1746540300000|2025-05-06 14:05:00|4789|4788|4788|4787|4791|4790|4788|4786|9011
1746540600000|2025-05-06 14:10:00|4789|4788|4778|4776|4789|4788|4776|4775|8510
1746540900000|2025-05-06 14:15:00|4777|4775|4773|4772|4778|4776|4770|4768|8402
1746541200000|2025-05-06 14:20:00|4775|4773|4777|4776|4778|4777|4775|4773|9549
1746541500000|2025-05-06 14:25:00|4778|4775|4782|4781|4784|4783|4778|4775|18508
1746541800000|2025-05-06 14:30:00|4781|4780|4785|4784|4786|4785|4778|4777|13779
1746542100000|2025-05-06 14:35:00|4784|4782|4784|4783|4787|4786|4783|4782|9863
1746542400000|2025-05-06 14:40:00|4782|4781|4785|4784|4786|4784|4780|4779|8759
1746542700000|2025-05-06 14:45:00|4786|4785|4791|4790|4791|4790|4785|4784|6697
1746543000000|2025-05-06 14:50:00|4790|4789|4797|4796|4798|4797|4790|4789|11284
1746543300000|2025-05-06 14:55:00|4796|4795|4798|4797|4799|4798|4795|4794|8428
1746543600000|2025-05-06 15:00:00|4799|4798|4796|4795|4799|4798|4795|4794|8603
1746543900000|2025-05-06 15:05:00|4797|4796|4796|4795|4800|4799|4795|4794|13137
1746544200000|2025-05-06 15:10:00|4795|4794|4796|4795|4798|4796|4795|4794|9234
1746544500000|2025-05-06 15:15:00|4795|4794|4797|4796|4798|4797|4795|4794|4580
1746544800000|2025-05-06 15:20:00|4796|4795|4792|4791|4797|4796|4792|4791|10878
1746545100000|2025-05-06 15:25:00|4791|4790|4787|4785|4792|4791|4782|4781|23062
1746601200000|2025-05-07 07:00:00|4785|4781|4788|4786|4797|4794|4783|4780|8356
1746601500000|2025-05-07 07:05:00|4789|4787|4796|4794|4797|4794|4789|4787|12602
1746601800000|2025-05-07 07:10:00|4793|4791|4786|4784|4795|4793|4786|4784|2201
1746602100000|2025-05-07 07:15:00|4787|4785|4793|4791|4796|4794|4786|4785|1856
1746602400000|2025-05-07 07:20:00|4792|4790|4789|4788|4795|4793|4787|4786|4590
1746602700000|2025-05-07 07:25:00|4788|4787|4783|4781|4790|4789|4782|4781|6099
1746603000000|2025-05-07 07:30:00|4785|4782|4778|4776|4785|4783|4776|4775|8722
1746603300000|2025-05-07 07:35:00|4779|4777|4773|4771|4779|4778|4772|4771|2597
1746603600000|2025-05-07 07:40:00|4772|4772|4768|4767|4772|4772|4767|4766|7463
1746603900000|2025-05-07 07:45:00|4769|4768|4779|4778|4779|4778|4769|4768|6522
1746604200000|2025-05-07 07:50:00|4778|4777|4776|4774|4778|4777|4773|4771|2910
1746604500000|2025-05-07 07:55:00|4777|4775|4775|4773|4777|4776|4775|4773|12711
1746604800000|2025-05-07 08:00:00|4776|4775|4781|4779|4781|4780|4776|4775|3618
1746605100000|2025-05-07 08:05:00|4780|4780|4777|4775|4781|4780|4775|4774|4772
1746605400000|2025-05-07 08:10:00|4778|4776|4775|4774|4778|4777|4774|4772|12918
1746605700000|2025-05-07 08:15:00|4776|4775|4775|4773|4778|4776|4774|4772|2844
1746606000000|2025-05-07 08:20:00|4774|4772|4772|4771|4775|4773|4772|4771|3319
1746606300000|2025-05-07 08:25:00|4773|4772|4773|4771|4773|4772|4772|4771|1062
1746606600000|2025-05-07 08:30:00|4774|4772|4774|4772|4774|4773|4773|4772|2665
1746606900000|2025-05-07 08:35:00|4773|4771|4772|4771|4773|4771|4770|4769|3105
1746607200000|2025-05-07 08:40:00|4771|4770|4772|4771|4772|4771|4771|4770|2354
1746607500000|2025-05-07 08:45:00|4771|4770|4775|4774|4775|4774|4771|4769|4521
1746607800000|2025-05-07 08:50:00|4774|4773|4772|4771|4774|4774|4771|4770|1960
1746608100000|2025-05-07 08:55:00|4773|4772|4774|4773|4776|4775|4773|4772|1299
1746608400000|2025-05-07 09:00:00|4775|4774|4778|4777|4779|4777|4775|4774|3058
1746608700000|2025-05-07 09:05:00|4779|4778|4776|4774|4780|4779|4775|4774|2393
1746609000000|2025-05-07 09:10:00|4775|4775|4776|4775|4776|4775|4771|4769|4614
1746609300000|2025-05-07 09:15:00|4777|4774|4779|4778|4779|4778|4776|4774|1616
1746609600000|2025-05-07 09:20:00|4780|4779|4779|4778|4782|4781|4778|4777|4047
1746609900000|2025-05-07 09:25:00|4780|4779|4781|4780|4784|4783|4779|4778|8174
1746610200000|2025-05-07 09:30:00|4785|4784|4782|4781|4786|4785|4781|4780|10837
1746610500000|2025-05-07 09:35:00|4783|4780|4777|4775|4783|4780|4777|4775|4315
1746610800000|2025-05-07 09:40:00|4776|4776|4784|4782|4784|4782|4776|4775|1914
1746611100000|2025-05-07 09:45:00|4783|4781|4784|4783|4784|4783|4782|4780|9013
1746611400000|2025-05-07 09:50:00|4783|4782|4788|4787|4788|4787|4782|4780|2886
1746611700000|2025-05-07 09:55:00|4787|4785|4784|4783|4787|4785|4784|4782|3664
1746612000000|2025-05-07 10:00:00|4783|4782|4779|4777|4783|4782|4779|4777|2202
1746612300000|2025-05-07 10:05:00|4780|4778|4783|4782|4784|4783|4780|4778|3963
1746612600000|2025-05-07 10:10:00|4782|4780|4785|4784|4785|4784|4782|4780|3523
1746612900000|2025-05-07 10:15:00|4784|4783|4784|4783|4786|4785|4783|4782|3551
1746613200000|2025-05-07 10:20:00|4783|4782|4783|4781|4784|4782|4781|4780|3698
1746613500000|2025-05-07 10:25:00|4782|4782|4786|4785|4786|4785|4782|4780|5287
1746613800000|2025-05-07 10:30:00|4785|4784|4780|4778|4785|4784|4780|4778|3612
1746614100000|2025-05-07 10:35:00|4781|4779|4779|4778|4781|4780|4779|4778|1838
1746614400000|2025-05-07 10:40:00|4780|4777|4780|4778|4784|4783|4780|4777|3575
1746614700000|2025-05-07 10:45:00|4779|4777|4782|4780|4783|4782|4779|4777|3774
1746615000000|2025-05-07 10:50:00|4781|4781|4781|4780|4781|4781|4780|4779|3670
1746615300000|2025-05-07 10:55:00|4782|4781|4786|4784|4786|4785|4782|4781|3586
1746615600000|2025-05-07 11:00:00|4787|4786|4791|4790|4792|4791|4787|4785|4808
1746615900000|2025-05-07 11:05:00|4792|4791|4792|4791|4793|4792|4790|4789|1631
1746616200000|2025-05-07 11:10:00|4791|4790|4792|4791|4793|4792|4791|4790|2282
1746616500000|2025-05-07 11:15:00|4791|4790|4790|4788|4792|4791|4789|4787|2491
1746616800000|2025-05-07 11:20:00|4789|4786|4788|4786|4790|4787|4787|4786|2086
1746617100000|2025-05-07 11:25:00|4787|4785|4790|4789|4790|4789|4787|4785|2338
1746617400000|2025-05-07 11:30:00|4791|4790|4786|4785|4792|4791|4786|4785|4366
1746617700000|2025-05-07 11:35:00|4787|4786|4785|4784|4788|4787|4784|4783|14710
1746618000000|2025-05-07 11:40:00|4786|4785|4788|4786|4788|4787|4785|4784|3027
1746618300000|2025-05-07 11:45:00|4787|4787|4787|4785|4788|4787|4786|4785|2452
1746618600000|2025-05-07 11:50:00|4786|4784|4780|4779|4787|4784|4780|4779|4919
1746618900000|2025-05-07 11:55:00|4779|4778|4779|4777|4782|4780|4778|4777|4774
1746619200000|2025-05-07 12:00:00|4780|4778|4782|4781|4783|4782|4780|4778|3515
1746619500000|2025-05-07 12:05:00|4781|4780|4787|4785|4787|4786|4781|4780|3437
1746619800000|2025-05-07 12:10:00|4786|4786|4785|4784|4787|4786|4785|4784|1777
1746620100000|2025-05-07 12:15:00|4784|4783|4784|4783|4786|4785|4782|4780|2248
1746620400000|2025-05-07 12:20:00|4783|4782|4788|4787|4788|4787|4783|4782|16902
1746620700000|2025-05-07 12:25:00|4787|4786|4782|4781|4788|4787|4782|4781|5300
1746621000000|2025-05-07 12:30:00|4783|4782|4782|4781|4784|4783|4782|4781|1817
1746621300000|2025-05-07 12:35:00|4781|4780|4781|4780|4782|4781|4781|4779|2987
1746621600000|2025-05-07 12:40:00|4780|4779|4781|4779|4781|4780|4779|4778|1615
1746621900000|2025-05-07 12:45:00|4783|4781|4783|4781|4784|4783|4782|4781|3422
1746622200000|2025-05-07 12:50:00|4782|4782|4781|4779|4783|4782|4781|4779|3156
1746622500000|2025-05-07 12:55:00|4780|4777|4781|4780|4782|4780|4777|4776|8936
1746622800000|2025-05-07 13:00:00|4782|4781|4786|4785|4786|4785|4781|4780|3018
1746623100000|2025-05-07 13:05:00|4785|4784|4786|4785|4786|4785|4784|4783|10041
1746623400000|2025-05-07 13:10:00|4787|4786|4787|4785|4787|4786|4786|4785|6002
1746623700000|2025-05-07 13:15:00|4786|4786|4783|4782|4786|4786|4782|4780|6628
1746624000000|2025-05-07 13:20:00|4782|4781|4782|4781|4784|4783|4781|4779|5268
1746624300000|2025-05-07 13:25:00|4783|4782|4781|4780|4783|4782|4781|4780|77635
1746624600000|2025-05-07 13:30:00|4780|4779|4782|4781|4785|4784|4778|4777|10865
1746624900000|2025-05-07 13:35:00|4783|4782|4775|4774|4784|4783|4775|4774|15482
1746625200000|2025-05-07 13:40:00|4777|4775|4769|4767|4777|4775|4769|4767|10549
1746625500000|2025-05-07 13:45:00|4771|4768|4773|4771|4775|4774|4769|4767|14799
1746625800000|2025-05-07 13:50:00|4774|4772|4782|4780|4782|4781|4774|4772|4979
1746626100000|2025-05-07 13:55:00|4783|4781|4788|4787|4789|4788|4782|4781|22299
1746626400000|2025-05-07 14:00:00|4787|4786|4792|4791|4792|4791|4787|4786|5099
1746626700000|2025-05-07 14:05:00|4793|4792|4786|4785|4796|4795|4786|4785|22373
1746627000000|2025-05-07 14:10:00|4785|4784|4782|4781|4786|4785|4781|4780|3668
1746627300000|2025-05-07 14:15:00|4781|4780|4781|4780|4782|4781|4779|4778|9061
1746627600000|2025-05-07 14:20:00|4782|4781|4783|4782|4784|4783|4781|4780|1373
1746627900000|2025-05-07 14:25:00|4782|4781|4784|4783|4786|4785|4782|4781|5373
1746628200000|2025-05-07 14:30:00|4783|4782|4787|4786|4787|4786|4783|4782|8434
1746628500000|2025-05-07 14:35:00|4788|4784|4785|4784|4788|4786|4785|4784|5134
1746628800000|2025-05-07 14:40:00|4786|4785|4787|4786|4788|4787|4786|4784|31013
1746629100000|2025-05-07 14:45:00|4788|4787|4787|4786|4789|4788|4787|4785|4261
1746629400000|2025-05-07 14:50:00|4788|4785|4785|4784|4788|4786|4783|4782|15299
1746629700000|2025-05-07 14:55:00|4786|4785|4790|4789|4790|4789|4785|4784|4604
1746630000000|2025-05-07 15:00:00|4789|4788|4788|4787|4789|4788|4787|4786|7177
1746630300000|2025-05-07 15:05:00|4789|4788|4790|4789|4790|4789|4787|4786|7957
1746630600000|2025-05-07 15:10:00|4791|4788|4791|4789|4791|4790|4789|4788|6326
1746630900000|2025-05-07 15:15:00|4792|4790|4793|4792|4794|4793|4790|4789|5400
1746631200000|2025-05-07 15:20:00|4794|4793|4795|4794|4799|4798|4794|4793|7347
1746631500000|2025-05-07 15:25:00|4796|4795|4793|4792|4797|4796|4793|4792|7974
1746687600000|2025-05-08 07:00:00|4821|4818|4818|4816|4829|4826|4804|4800|16115
1746687900000|2025-05-08 07:05:00|4819|4817|4799|4797|4819|4817|4797|4795|7622
1746688200000|2025-05-08 07:10:00|4800|4798|4801|4799|4810|4808|4799|4797|6758
1746688500000|2025-05-08 07:15:00|4803|4800|4782|4780|4803|4801|4782|4780|7392
1746688800000|2025-05-08 07:20:00|4783|4781|4778|4777|4786|4784|4775|4773|9382
1746689100000|2025-05-08 07:25:00|4777|4776|4775|4774|4777|4777|4767|4765|9304
1746689400000|2025-05-08 07:30:00|4777|4775|4772|4771|4777|4775|4770|4768|5503
1746689700000|2025-05-08 07:35:00|4773|4772|4779|4777|4781|4780|4772|4770|3130
1746690000000|2025-05-08 07:40:00|4778|4776|4781|4780|4782|4781|4777|4776|2938
1746690300000|2025-05-08 07:45:00|4779|4779|4775|4774|4779|4780|4773|4772|23603
1746690600000|2025-05-08 07:50:00|4774|4773|4772|4770|4774|4774|4767|4765|3407
1746690900000|2025-05-08 07:55:00|4770|4768|4768|4767|4770|4768|4766|4765|21916
1746691200000|2025-05-08 08:00:00|4769|4768|4768|4767|4772|4771|4766|4765|5565
1746691500000|2025-05-08 08:05:00|4769|4768|4769|4768|4770|4768|4767|4766|3598
1746691800000|2025-05-08 08:10:00|4768|4767|4764|4763|4769|4768|4762|4761|1913
1746692100000|2025-05-08 08:15:00|4765|4764|4773|4772|4775|4773|4765|4764|10551
1746692400000|2025-05-08 08:20:00|4771|4771|4773|4771|4774|4773|4770|4768|4514
1746692700000|2025-05-08 08:25:00|4772|4772|4768|4767|4773|4772|4768|4767|10423
1746693000000|2025-05-08 08:30:00|4766|4766|4766|4765|4769|4768|4765|4764|3056
1746693300000|2025-05-08 08:35:00|4765|4764|4769|4768|4770|4768|4765|4764|8214
1746693600000|2025-05-08 08:40:00|4770|4769|4767|4765|4771|4770|4766|4765|5593
1746693900000|2025-05-08 08:45:00|4766|4766|4759|4758|4766|4766|4757|4756|3639
1746694200000|2025-05-08 08:50:00|4760|4759|4765|4764|4765|4764|4760|4759|2158
1746694500000|2025-05-08 08:55:00|4764|4763|4762|4761|4764|4763|4760|4759|6289
1746694800000|2025-05-08 09:00:00|4763|4762|4762|4760|4763|4762|4760|4759|2637
1746695100000|2025-05-08 09:05:00|4761|4759|4764|4763|4764|4763|4760|4759|1732
1746695400000|2025-05-08 09:10:00|4765|4764|4764|4763|4766|4765|4764|4763|1063
1746695700000|2025-05-08 09:15:00|4765|4764|4764|4763|4765|4764|4763|4762|4542
1746696000000|2025-05-08 09:20:00|4765|4764|4765|4764|4766|4765|4764|4762|2688
1746696300000|2025-05-08 09:25:00|4766|4765|4770|4769|4770|4769|4765|4765|3167
1746696600000|2025-05-08 09:30:00|4771|4770|4773|4772|4774|4772|4770|4769|1321
1746696900000|2025-05-08 09:35:00|4774|4773|4774|4773|4776|4775|4774|4773|2638
1746697200000|2025-05-08 09:40:00|4775|4774|4768|4767|4775|4774|4768|4766|4492
1746697500000|2025-05-08 09:45:00|4767|4766|4765|4764|4767|4766|4761|4760|6778
1746697800000|2025-05-08 09:50:00|4764|4763|4764|4763|4764|4763|4762|4761|3410
1746698100000|2025-05-08 09:55:00|4766|4765|4764|4763|4768|4766|4764|4763|6255
1746698400000|2025-05-08 10:00:00|4765|4764|4771|4770|4771|4770|4765|4763|4908
1746698700000|2025-05-08 10:05:00|4772|4771|4770|4769|4773|4772|4769|4767|5678
1746699000000|2025-05-08 10:10:00|4768|4767|4762|4760|4769|4767|4760|4759|3842
1746699300000|2025-05-08 10:15:00|4760|4761|4764|4762|4765|4763|4760|4759|4732
1746699600000|2025-05-08 10:20:00|4763|4763|4762|4760|4764|4763|4761|4760|1603
1746699900000|2025-05-08 10:25:00|4760|4759|4758|4757|4760|4759|4757|4756|1374
1746700200000|2025-05-08 10:30:00|4759|4758|4763|4761|4766|4765|4759|4758|5630
1746700500000|2025-05-08 10:35:00|4762|4759|4763|4762|4764|4763|4761|4759|2991
1746700800000|2025-05-08 10:40:00|4762|4761|4765|4764|4765|4764|4760|4759|5524
1746701100000|2025-05-08 10:45:00|4766|4765|4764|4763|4768|4766|4764|4763|4372
1746701400000|2025-05-08 10:50:00|4763|4762|4768|4767|4768|4767|4763|4762|4513
1746701700000|2025-05-08 10:55:00|4769|4768|4772|4771|4774|4773|4769|4768|5331
1746702000000|2025-05-08 11:00:00|4774|4772|4758|4757|4775|4773|4756|4755|12332
1746702300000|2025-05-08 11:05:00|4757|4756|4761|4760|4761|4760|4756|4755|14256
1746702600000|2025-05-08 11:10:00|4759|4758|4759|4757|4759|4758|4754|4753|9381
1746702900000|2025-05-08 11:15:00|4760|4758|4754|4752|4760|4759|4752|4751|7230
1746703200000|2025-05-08 11:20:00|4752|4753|4754|4753|4755|4754|4752|4751|1338
1746703500000|2025-05-08 11:25:00|4753|4752|4758|4756|4758|4757|4753|4752|2660
1746703800000|2025-05-08 11:30:00|4757|4757|4754|4752|4758|4757|4753|4752|3617
1746704100000|2025-05-08 11:35:00|4753|4751|4752|4750|4753|4752|4751|4750|591
1746704400000|2025-05-08 11:40:00|4753|4751|4750|4748|4753|4752|4747|4746|3431
1746704700000|2025-05-08 11:45:00|4751|4749|4748|4747|4751|4750|4747|4746|4709
1746705000000|2025-05-08 11:50:00|4747|4746|4746|4744|4748|4747|4745|4744|6559
1746705300000|2025-05-08 11:55:00|4745|4745|4747|4746|4747|4746|4744|4743|2097
1746705600000|2025-05-08 12:00:00|4746|4745|4752|4751|4752|4751|4745|4743|1689
1746705900000|2025-05-08 12:05:00|4753|4752|4749|4748|4753|4752|4749|4748|2844
1746706200000|2025-05-08 12:10:00|4748|4747|4744|4742|4748|4747|4743|4742|1951
1746706500000|2025-05-08 12:15:00|4743|4743|4742|4741|4745|4743|4742|4741|3700
1746706800000|2025-05-08 12:20:00|4741|4740|4744|4743|4744|4743|4739|4738|4799
1746707100000|2025-05-08 12:25:00|4745|4745|4747|4745|4747|4746|4744|4744|2786
1746707400000|2025-05-08 12:30:00|4746|4746|4745|4744|4747|4746|4745|4744|3478
1746707700000|2025-05-08 12:35:00|4744|4743|4746|4745|4753|4752|4743|4742|10589
1746708000000|2025-05-08 12:40:00|4745|4744|4745|4743|4746|4745|4740|4739|75440
1746708300000|2025-05-08 12:45:00|4746|4744|4736|4735|4746|4745|4734|4733|37155
1746708600000|2025-05-08 12:50:00|4735|4734|4735|4734|4737|4735|4734|4733|6317
1746708900000|2025-05-08 12:55:00|4736|4735|4731|4729|4736|4735|4730|4728|2390
1746709200000|2025-05-08 13:00:00|4729|4728|4727|4726|4731|4730|4727|4725|6112
1746709500000|2025-05-08 13:05:00|4728|4727|4727|4726|4730|4728|4725|4723|2741
1746709800000|2025-05-08 13:10:00|4728|4727|4732|4731|4733|4732|4728|4727|1737
1746710100000|2025-05-08 13:15:00|4731|4730|4728|4726|4732|4731|4727|4726|2258
1746710400000|2025-05-08 13:20:00|4727|4727|4722|4721|4728|4727|4721|4720|7910
1746710700000|2025-05-08 13:25:00|4723|4722|4728|4727|4729|4728|4723|4722|4109
1746711000000|2025-05-08 13:30:00|4729|4726|4726|4725|4735|4734|4726|4725|15826
1746711300000|2025-05-08 13:35:00|4727|4726|4721|4720|4727|4726|4720|4719|8575
1746711600000|2025-05-08 13:40:00|4722|4721|4726|4724|4728|4726|4719|4717|5288
1746711900000|2025-05-08 13:45:00|4725|4723|4731|4729|4732|4731|4724|4722|3418
1746712200000|2025-05-08 13:50:00|4730|4728|4729|4728|4735|4733|4728|4727|5277
1746712500000|2025-05-08 13:55:00|4730|4729|4732|4731|4734|4733|4729|4728|8152
1746712800000|2025-05-08 14:00:00|4730|4730|4726|4725|4732|4731|4724|4723|7962
1746713100000|2025-05-08 14:05:00|4727|4726|4726|4725|4730|4728|4725|4724|4356
1746713400000|2025-05-08 14:10:00|4725|4724|4731|4730|4731|4730|4723|4722|4498
1746713700000|2025-05-08 14:15:00|4730|4729|4736|4735|4737|4735|4730|4729|9410
1746714000000|2025-05-08 14:20:00|4738|4737|4737|4735|4738|4737|4734|4733|5895
1746714300000|2025-05-08 14:25:00|4736|4736|4742|4741|4742|4741|4736|4736|9237
1746714600000|2025-05-08 14:30:00|4741|4740|4737|4736|4742|4741|4737|4736|8948
1746714900000|2025-05-08 14:35:00|4735|4734|4729|4728|4735|4734|4726|4725|23133
1746715200000|2025-05-08 14:40:00|4727|4726|4728|4727|4730|4728|4725|4724|6522
1746715500000|2025-05-08 14:45:00|4727|4726|4726|4725|4729|4728|4726|4725|5216
1746715800000|2025-05-08 14:50:00|4725|4724|4723|4722|4727|4726|4722|4721|11536
1746716100000|2025-05-08 14:55:00|4724|4723|4720|4719|4724|4723|4719|4718|6199
1746716400000|2025-05-08 15:00:00|4721|4720|4712|4711|4721|4720|4711|4709|17821
1746716700000|2025-05-08 15:05:00|4713|4712|4712|4711|4714|4713|4710|4709|8482
1746717000000|2025-05-08 15:10:00|4711|4710|4711|4710|4713|4712|4708|4707|14993
1746717300000|2025-05-08 15:15:00|4710|4709|4710|4708|4711|4710|4707|4706|11870
1746717600000|2025-05-08 15:20:00|4709|4707|4707|4706|4710|4709|4706|4705|35801
1746717900000|2025-05-08 15:25:00|4708|4707|4707|4705|4711|4710|4705|4704|15697
1746774000000|2025-05-09 07:00:00|4730|4729|4713|4711|4733|4731|4711|4709|10110
1746774300000|2025-05-09 07:05:00|4714|4712|4713|4711|4716|4714|4707|4706|7665
1746774600000|2025-05-09 07:10:00|4712|4712|4706|4705|4717|4715|4706|4705|7064
1746774900000|2025-05-09 07:15:00|4704|4704|4712|4710|4712|4710|4702|4701|10248
1746775200000|2025-05-09 07:20:00|4715|4713|4713|4712|4717|4715|4712|4710|4703
1746775500000|2025-05-09 07:25:00|4712|4711|4713|4712|4714|4712|4711|4710|3395
1746775800000|2025-05-09 07:30:00|4714|4713|4716|4715|4718|4716|4713|4713|4200
1746776100000|2025-05-09 07:35:00|4715|4714|4717|4716|4718|4716|4711|4710|8598
1746776400000|2025-05-09 07:40:00|4716|4715|4715|4713|4718|4717|4714|4712|5772
1746776700000|2025-05-09 07:45:00|4716|4714|4717|4716|4719|4717|4716|4714|3883
1746777000000|2025-05-09 07:50:00|4718|4717|4718|4717|4722|4721|4718|4717|3756
1746777300000|2025-05-09 07:55:00|4719|4718|4718|4717|4720|4719|4717|4716|2860
1746777600000|2025-05-09 08:00:00|4717|4716|4716|4715|4717|4716|4714|4713|4620
1746777900000|2025-05-09 08:05:00|4717|4716|4724|4723|4725|4723|4717|4716|21485
1746778200000|2025-05-09 08:10:00|4723|4722|4729|4727|4730|4728|4723|4722|6925
1746778500000|2025-05-09 08:15:00|4728|4726|4725|4723|4729|4726|4723|4722|4117
1746778800000|2025-05-09 08:20:00|4726|4724|4728|4727|4730|4728|4725|4723|1252
1746779100000|2025-05-09 08:25:00|4730|4728|4730|4728|4730|4728|4727|4726|2187
1746779400000|2025-05-09 08:30:00|4731|4729|4729|4727|4731|4729|4727|4726|2520
1746779700000|2025-05-09 08:35:00|4730|4729|4730|4729|4731|4730|4727|4726|2423
1746780000000|2025-05-09 08:40:00|4731|4730|4730|4728|4732|4731|4729|4728|2296
1746780300000|2025-05-09 08:45:00|4729|4729|4728|4727|4730|4729|4728|4726|1965
1746780600000|2025-05-09 08:50:00|4729|4726|4732|4731|4733|4731|4729|4726|17863
1746780900000|2025-05-09 08:55:00|4733|4732|4734|4732|4735|4733|4731|4730|1879
1746781200000|2025-05-09 09:00:00|4735|4733|4737|4735|4737|4736|4734|4733|879
1746781500000|2025-05-09 09:05:00|4736|4734|4734|4732|4737|4734|4733|4732|2545
1746781800000|2025-05-09 09:10:00|4735|4733|4734|4732|4735|4734|4734|4732|1954
1746782100000|2025-05-09 09:15:00|4733|4733|4736|4735|4737|4736|4733|4733|8394
1746782400000|2025-05-09 09:20:00|4737|4736|4736|4735|4738|4737|4735|4734|7247
1746782700000|2025-05-09 09:25:00|4735|4734|4736|4735|4736|4735|4734|4732|2595
1746783000000|2025-05-09 09:30:00|4737|4736|4736|4734|4738|4737|4735|4734|3308
1746783300000|2025-05-09 09:35:00|4735|4733|4735|4734|4736|4734|4734|4733|5248
1746783600000|2025-05-09 09:40:00|4736|4733|4737|4736|4737|4736|4734|4733|1618
1746783900000|2025-05-09 09:45:00|4736|4734|4737|4736|4738|4737|4736|4734|2332
1746784200000|2025-05-09 09:50:00|4736|4735|4737|4735|4737|4736|4734|4733|4218
1746784500000|2025-05-09 09:55:00|4736|4736|4738|4736|4738|4737|4736|4735|2866
1746784800000|2025-05-09 10:00:00|4739|4737|4739|4737|4741|4739|4737|4736|8385
1746785100000|2025-05-09 10:05:00|4740|4738|4740|4739|4740|4739|4738|4737|6427
1746785400000|2025-05-09 10:10:00|4741|4740|4740|4738|4742|4740|4739|4737|2398
1746785700000|2025-05-09 10:15:00|4739|4739|4741|4740|4742|4740|4739|4738|3095
1746786000000|2025-05-09 10:20:00|4740|4738|4738|4737|4740|4738|4738|4737|4330
1746786300000|2025-05-09 10:25:00|4739|4738|4738|4737|4740|4739|4738|4737|2176
1746786600000|2025-05-09 10:30:00|4739|4738|4735|4734|4740|4739|4734|4733|3940
1746786900000|2025-05-09 10:35:00|4734|4733|4734|4733|4735|4733|4733|4732|3212
1746787200000|2025-05-09 10:40:00|4735|4734|4735|4734|4737|4736|4734|4732|4717
1746787500000|2025-05-09 10:45:00|4734|4733|4734|4733|4736|4735|4734|4733|4157
1746787800000|2025-05-09 10:50:00|4735|4734|4732|4731|4735|4734|4732|4731|52657
1746788100000|2025-05-09 10:55:00|4731|4730|4728|4727|4732|4730|4728|4727|4938
1746788400000|2025-05-09 11:00:00|4729|4728|4726|4725|4729|4728|4725|4724|1904
1746788700000|2025-05-09 11:05:00|4725|4724|4726|4725|4726|4725|4724|4723|2143
1746789000000|2025-05-09 11:10:00|4727|4726|4729|4728|4730|4728|4727|4726|1102
1746789300000|2025-05-09 11:15:00|4728|4726|4728|4727|4729|4728|4727|4726|1008
1746789600000|2025-05-09 11:20:00|4729|4728|4731|4730|4731|4730|4727|4726|3599
1746789900000|2025-05-09 11:25:00|4730|4729|4729|4728|4733|4731|4728|4727|4718
1746790200000|2025-05-09 11:30:00|4730|4729|4730|4729|4731|4729|4729|4728|1889
1746790500000|2025-05-09 11:35:00|4731|4730|4733|4732|4733|4732|4731|4730|2357
1746790800000|2025-05-09 11:40:00|4734|4733|4735|4733|4738|4737|4734|4733|13041
1746791100000|2025-05-09 11:45:00|4734|4734|4736|4734|4738|4736|4734|4733|5055
1746791400000|2025-05-09 11:50:00|4735|4735|4730|4729|4736|4735|4730|4729|8231
1746791700000|2025-05-09 11:55:00|4731|4730|4730|4729|4731|4730|4728|4727|4051
1746792000000|2025-05-09 12:00:00|4731|4727|4726|4724|4731|4727|4724|4723|3868
1746792300000|2025-05-09 12:05:00|4725|4725|4722|4721|4726|4725|4721|4720|2988
1746792600000|2025-05-09 12:10:00|4723|4720|4721|4720|4723|4721|4720|4719|2393
1746792900000|2025-05-09 12:15:00|4722|4721|4721|4719|4722|4721|4720|4719|4582
1746793200000|2025-05-09 12:20:00|4720|4718|4709|4708|4721|4718|4708|4707|24226
1746793500000|2025-05-09 12:25:00|4710|4709|4709|4708|4713|4712|4708|4707|12108
1746793800000|2025-05-09 12:30:00|4710|4709|4708|4707|4712|4710|4708|4707|2419
1746794100000|2025-05-09 12:35:00|4709|4708|4710|4709|4710|4709|4707|4706|3017
1746794400000|2025-05-09 12:40:00|4711|4710|4713|4712|4716|4714|4711|4710|8267
1746794700000|2025-05-09 12:45:00|4712|4711|4710|4709|4713|4711|4710|4709|2106
1746795000000|2025-05-09 12:50:00|4711|4708|4710|4709|4711|4709|4709|4707|2218
1746795300000|2025-05-09 12:55:00|4709|4708|4708|4707|4709|4708|4707|4705|4901
1746795600000|2025-05-09 13:00:00|4709|4708|4708|4706|4712|4711|4704|4703|5982
1746795900000|2025-05-09 13:05:00|4707|4707|4706|4705|4709|4708|4705|4704|4397
1746796200000|2025-05-09 13:10:00|4707|4706|4705|4703|4707|4706|4704|4703|4645
1746796500000|2025-05-09 13:15:00|4704|4704|4706|4705|4708|4706|4704|4704|1858
1746796800000|2025-05-09 13:20:00|4707|4706|4706|4705|4708|4707|4706|4705|4448
1746797100000|2025-05-09 13:25:00|4704|4703|4708|4707|4708|4707|4702|4701|4994
1746797400000|2025-05-09 13:30:00|4710|4708|4707|4706|4711|4710|4698|4697|12119
1746797700000|2025-05-09 13:35:00|4706|4705|4707|4706|4714|4712|4705|4704|10361
1746798000000|2025-05-09 13:40:00|4706|4705|4701|4700|4706|4705|4698|4697|6231
1746798300000|2025-05-09 13:45:00|4702|4701|4707|4706|4707|4706|4702|4700|15322
1746798600000|2025-05-09 13:50:00|4708|4705|4706|4705|4708|4706|4702|4701|7485
1746798900000|2025-05-09 13:55:00|4707|4706|4706|4705|4708|4707|4705|4704|6233
1746799200000|2025-05-09 14:00:00|4707|4706|4695|4694|4708|4707|4693|4691|10284
1746799500000|2025-05-09 14:05:00|4694|4693|4696|4695|4697|4696|4693|4692|9859
1746799800000|2025-05-09 14:10:00|4695|4694|4700|4699|4701|4700|4694|4693|10898
1746800100000|2025-05-09 14:15:00|4699|4698|4699|4698|4702|4701|4698|4696|11205
1746800400000|2025-05-09 14:20:00|4698|4697|4698|4697|4700|4699|4696|4695|8537
1746800700000|2025-05-09 14:25:00|4699|4698|4703|4702|4704|4702|4699|4698|87387
1746801000000|2025-05-09 14:30:00|4704|4703|4702|4700|4704|4703|4701|4699|8390
1746801300000|2025-05-09 14:35:00|4701|4701|4707|4705|4708|4706|4701|4700|6424
1746801600000|2025-05-09 14:40:00|4708|4707|4709|4708|4709|4708|4706|4704|8629
1746801900000|2025-05-09 14:45:00|4710|4709|4702|4701|4710|4709|4702|4701|7758
1746802200000|2025-05-09 14:50:00|4704|4703|4701|4699|4704|4703|4700|4699|8227
1746802500000|2025-05-09 14:55:00|4702|4700|4701|4700|4704|4702|4701|4700|4608
1746802800000|2025-05-09 15:00:00|4702|4699|4704|4702|4704|4703|4700|4699|5361
1746803100000|2025-05-09 15:05:00|4703|4703|4711|4710|4712|4711|4703|4701|12051
1746803400000|2025-05-09 15:10:00|4712|4709|4712|4711|4713|4712|4710|4709|16140
1746803700000|2025-05-09 15:15:00|4713|4712|4712|4710|4713|4712|4709|4708|13336
1746804000000|2025-05-09 15:20:00|4711|4711|4710|4709|4714|4713|4710|4709|40364
1746804300000|2025-05-09 15:25:00|4711|4710|4710|4709|4712|4711|4709|4708|14689
1747033200000|2025-05-12 07:00:00|4718|4715|4714|4711|4727|4724|4702|4700|14434
1747033500000|2025-05-12 07:05:00|4712|4709|4686|4684|4716|4713|4686|4684|13319
1747033800000|2025-05-12 07:10:00|4685|4683|4676|4674|4686|4684|4670|4668|15189
1747034100000|2025-05-12 07:15:00|4674|4672|4673|4671|4679|4677|4669|4667|16015
1747034400000|2025-05-12 07:20:00|4672|4670|4669|4667|4674|4673|4667|4665|13369
1747034700000|2025-05-12 07:25:00|4670|4668|4668|4666|4672|4670|4662|4660|6275
1747035000000|2025-05-12 07:30:00|4667|4665|4668|4666|4674|4671|4667|4664|4579
1747035300000|2025-05-12 07:35:00|4667|4665|4659|4657|4670|4668|4657|4655|4701
1747035600000|2025-05-12 07:40:00|4658|4656|4648|4646|4659|4657|4648|4646|4820
1747035900000|2025-05-12 07:45:00|4649|4647|4652|4650|4654|4652|4643|4641|7338
1747036200000|2025-05-12 07:50:00|4653|4651|4648|4646|4656|4654|4645|4643|4246
1747036500000|2025-05-12 07:55:00|4647|4648|4644|4642|4649|4648|4643|4641|6744
1747036800000|2025-05-12 08:00:00|4643|4641|4648|4646|4648|4646|4639|4637|3799
1747037100000|2025-05-12 08:05:00|4649|4647|4645|4643|4649|4647|4638|4636|4135
1747037400000|2025-05-12 08:10:00|4644|4642|4649|4647|4651|4649|4641|4639|6063
1747037700000|2025-05-12 08:15:00|4648|4646|4653|4651|4653|4652|4646|4644|2800
1747038000000|2025-05-12 08:20:00|4654|4652|4653|4651|4655|4653|4649|4647|4163
1747038300000|2025-05-12 08:25:00|4652|4650|4659|4657|4659|4657|4651|4649|4465
1747038600000|2025-05-12 08:30:00|4660|4658|4659|4657|4662|4661|4656|4654|17445
1747038900000|2025-05-12 08:35:00|4657|4658|4661|4659|4662|4661|4654|4653|4604
1747039200000|2025-05-12 08:40:00|4659|4657|4649|4647|4659|4658|4646|4645|8475
1747039500000|2025-05-12 08:45:00|4650|4648|4647|4646|4651|4650|4647|4645|2988
1747039800000|2025-05-12 08:50:00|4646|4645|4652|4650|4653|4652|4644|4642|9085
1747040100000|2025-05-12 08:55:00|4653|4651|4654|4652|4654|4653|4649|4647|6434
1747040400000|2025-05-12 09:00:00|4655|4653|4647|4645|4655|4654|4646|4644|6379
1747040700000|2025-05-12 09:05:00|4648|4646|4647|4645|4648|4646|4645|4644|2668
1747041000000|2025-05-12 09:10:00|4646|4644|4647|4646|4649|4647|4645|4643|9256
1747041300000|2025-05-12 09:15:00|4646|4645|4642|4640|4646|4645|4642|4640|2888
1747041600000|2025-05-12 09:20:00|4641|4639|4642|4640|4644|4643|4639|4638|4790
1747041900000|2025-05-12 09:25:00|4643|4641|4639|4637|4643|4641|4638|4637|3934
1747042200000|2025-05-12 09:30:00|4641|4639|4647|4646|4649|4648|4641|4639|3889
1747042500000|2025-05-12 09:35:00|4648|4647|4650|4649|4650|4649|4648|4646|3466
1747042800000|2025-05-12 09:40:00|4651|4648|4644|4642|4651|4648|4643|4642|29852
1747043100000|2025-05-12 09:45:00|4643|4640|4635|4634|4643|4640|4634|4633|7124
1747043400000|2025-05-12 09:50:00|4634|4633|4632|4631|4634|4633|4630|4629|12965
1747043700000|2025-05-12 09:55:00|4631|4630|4637|4636|4639|4637|4631|4630|9442
1747044000000|2025-05-12 10:00:00|4636|4635|4634|4632|4636|4635|4631|4630|6756
1747044300000|2025-05-12 10:05:00|4633|4635|4636|4635|4637|4635|4633|4632|7798
1747044600000|2025-05-12 10:10:00|4637|4636|4637|4636|4640|4639|4636|4635|4235
1747044900000|2025-05-12 10:15:00|4636|4635|4640|4638|4640|4638|4633|4631|7733
1747045200000|2025-05-12 10:20:00|4639|4637|4640|4638|4640|4639|4635|4634|4331
1747045500000|2025-05-12 10:25:00|4639|4639|4638|4636|4641|4640|4638|4636|4797
1747045800000|2025-05-12 10:30:00|4637|4635|4635|4634|4638|4636|4634|4633|2483
1747046100000|2025-05-12 10:35:00|4636|4635|4639|4637|4639|4638|4636|4635|5345
1747046400000|2025-05-12 10:40:00|4640|4639|4637|4635|4640|4639|4636|4635|9497
1747046700000|2025-05-12 10:45:00|4638|4636|4634|4633|4640|4638|4634|4633|3823
1747047000000|2025-05-12 10:50:00|4635|4634|4639|4638|4639|4638|4634|4633|2790
1747047300000|2025-05-12 10:55:00|4640|4639|4642|4641|4646|4644|4639|4638|8908
1747047600000|2025-05-12 11:00:00|4641|4640|4641|4639|4643|4642|4640|4638|8162
1747047900000|2025-05-12 11:05:00|4642|4640|4645|4644|4645|4644|4642|4640|5237
1747048200000|2025-05-12 11:10:00|4644|4643|4639|4638|4644|4644|4639|4637|2987
1747048500000|2025-05-12 11:15:00|4640|4637|4641|4640|4641|4640|4639|4637|2613
1747048800000|2025-05-12 11:20:00|4640|4639|4640|4638|4640|4639|4639|4638|4730
1747049100000|2025-05-12 11:25:00|4642|4639|4640|4639|4642|4641|4640|4639|1984
1747049400000|2025-05-12 11:30:00|4639|4637|4640|4638|4640|4638|4637|4636|3942
1747049700000|2025-05-12 11:35:00|4639|4639|4642|4640|4642|4640|4638|4636|2740
1747050000000|2025-05-12 11:40:00|4641|4641|4643|4642|4643|4642|4641|4641|3292
1747050300000|2025-05-12 11:45:00|4644|4643|4642|4641|4644|4643|4638|4636|6876
1747050600000|2025-05-12 11:50:00|4643|4642|4643|4642|4644|4643|4641|4640|3261
1747050900000|2025-05-12 11:55:00|4642|4641|4646|4644|4646|4644|4640|4639|2441
1747051200000|2025-05-12 12:00:00|4645|4645|4644|4642|4646|4645|4643|4642|89712
1747051500000|2025-05-12 12:05:00|4643|4643|4646|4645|4648|4647|4643|4642|1467
1747051800000|2025-05-12 12:10:00|4647|4646|4651|4649|4651|4649|4647|4646|1210
1747052100000|2025-05-12 12:15:00|4652|4650|4652|4651|4653|4651|4649|4648|6230
1747052400000|2025-05-12 12:20:00|4651|4650|4654|4653|4656|4654|4651|4650|962
1747052700000|2025-05-12 12:25:00|4653|4652|4648|4647|4654|4652|4648|4647|4004
1747053000000|2025-05-12 12:30:00|4649|4648|4651|4649|4651|4649|4647|4646|6949
1747053300000|2025-05-12 12:35:00|4652|4650|4651|4650|4654|4653|4651|4650|5157
1747053600000|2025-05-12 12:40:00|4652|4651|4650|4649|4654|4653|4650|4649|3268
1747053900000|2025-05-12 12:45:00|4649|4648|4643|4641|4649|4648|4642|4641|4853
1747054200000|2025-05-12 12:50:00|4644|4642|4644|4643|4646|4644|4644|4641|1604
1747054500000|2025-05-12 12:55:00|4643|4642|4644|4643|4646|4644|4643|4642|4155
1747054800000|2025-05-12 13:00:00|4645|4644|4642|4641|4646|4644|4640|4639|1801
1747055100000|2025-05-12 13:05:00|4641|4640|4647|4646|4647|4646|4638|4636|9023
1747055400000|2025-05-12 13:10:00|4648|4647|4647|4645|4651|4650|4647|4645|4512
1747055700000|2025-05-12 13:15:00|4648|4646|4643|4642|4649|4647|4642|4641|5120
1747056000000|2025-05-12 13:20:00|4644|4641|4641|4640|4644|4641|4639|4637|8324
1747056300000|2025-05-12 13:25:00|4642|4641|4642|4641|4643|4642|4641|4640|8415
1747056600000|2025-05-12 13:30:00|4639|4638|4630|4628|4640|4639|4628|4627|19798
1747056900000|2025-05-12 13:35:00|4629|4627|4633|4632|4636|4634|4621|4620|13699
1747057200000|2025-05-12 13:40:00|4634|4631|4636|4635|4646|4644|4632|4630|18755
1747057500000|2025-05-12 13:45:00|4637|4636|4639|4637|4641|4639|4634|4632|13301
1747057800000|2025-05-12 13:50:00|4638|4636|4648|4646|4651|4649|4638|4636|9405
1747058100000|2025-05-12 13:55:00|4649|4647|4643|4641|4651|4649|4639|4637|20635
1747058400000|2025-05-12 14:00:00|4641|4639|4639|4637|4645|4644|4633|4632|14276
1747058700000|2025-05-12 14:05:00|4638|4636|4641|4639|4645|4643|4637|4635|17821
1747059000000|2025-05-12 14:10:00|4642|4641|4650|4648|4650|4649|4642|4640|10894
1747059300000|2025-05-12 14:15:00|4651|4649|4661|4659|4663|4662|4647|4645|15116
1747059600000|2025-05-12 14:20:00|4660|4658|4656|4654|4661|4659|4650|4648|13563
1747059900000|2025-05-12 14:25:00|4657|4655|4653|4652|4657|4655|4649|4648|20736
1747060200000|2025-05-12 14:30:00|4652|4651|4646|4644|4654|4653|4645|4643|14159
1747060500000|2025-05-12 14:35:00|4645|4645|4651|4650|4654|4652|4644|4642|11089
1747060800000|2025-05-12 14:40:00|4649|4649|4648|4647|4651|4650|4647|4646|10804
1747061100000|2025-05-12 14:45:00|4649|4648|4651|4649|4651|4650|4648|4647|8208
1747061400000|2025-05-12 14:50:00|4650|4648|4653|4651|4655|4654|4650|4648|13074
1747061700000|2025-05-12 14:55:00|4652|4652|4646|4645|4652|4652|4644|4643|7121
1747062000000|2025-05-12 15:00:00|4648|4644|4650|4648|4651|4650|4648|4644|15497
1747062300000|2025-05-12 15:05:00|4651|4649|4652|4650|4654|4653|4651|4649|12607
1747062600000|2025-05-12 15:10:00|4651|4652|4656|4654|4657|4656|4651|4651|13010
1747062900000|2025-05-12 15:15:00|4655|4655|4648|4647|4656|4655|4648|4647|12974
1747063200000|2025-05-12 15:20:00|4647|4646|4637|4635|4647|4646|4637|4635|18097
1747063500000|2025-05-12 15:25:00|4636|4636|4636|4634|4639|4638|4630|4629|42056
1747119600000|2025-05-13 07:00:00|4657|4653|4650|4647|4661|4659|4634|4631|51430
1747119900000|2025-05-13 07:05:00|4649|4646|4646|4644|4655|4652|4643|4641|5867
1747120200000|2025-05-13 07:10:00|4647|4645|4645|4643|4649|4647|4638|4636|22260
1747120500000|2025-05-13 07:15:00|4644|4640|4636|4634|4644|4640|4633|4631|5462
1747120800000|2025-05-13 07:20:00|4634|4632|4630|4628|4635|4634|4626|4624|5696
1747121100000|2025-05-13 07:25:00|4629|4627|4625|4623|4632|4631|4624|4622|17659
1747121400000|2025-05-13 07:30:00|4624|4622|4625|4623|4626|4625|4621|4620|5166
1747121700000|2025-05-13 07:35:00|4624|4622|4624|4622|4624|4622|4618|4616|8701
1747122000000|2025-05-13 07:40:00|4623|4621|4624|4622|4625|4624|4622|4620|2759
1747122300000|2025-05-13 07:45:00|4622|4621|4622|4620|4624|4623|4621|4620|7807
1747122600000|2025-05-13 07:50:00|4621|4621|4615|4613|4621|4621|4615|4613|8967
1747122900000|2025-05-13 07:55:00|4614|4611|4609|4607|4614|4611|4608|4607|4462
1747123200000|2025-05-13 08:00:00|4608|4606|4604|4603|4609|4608|4598|4597|5786
1747123500000|2025-05-13 08:05:00|4603|4601|4606|4605|4606|4605|4602|4600|4948
1747123800000|2025-05-13 08:10:00|4607|4606|4608|4607|4609|4608|4607|4605|3913
1747124100000|2025-05-13 08:15:00|4609|4608|4608|4607|4610|4609|4608|4607|4101
1747124400000|2025-05-13 08:20:00|4609|4608|4610|4609|4612|4610|4608|4607|2214
1747124700000|2025-05-13 08:25:00|4609|4608|4610|4609|4612|4611|4608|4607|2215
1747125000000|2025-05-13 08:30:00|4611|4610|4611|4610|4613|4612|4611|4610|3930
1747125300000|2025-05-13 08:35:00|4610|4609|4612|4611|4614|4612|4608|4607|3974
1747125600000|2025-05-13 08:40:00|4611|4610|4612|4611|4612|4611|4610|4609|2994
1747125900000|2025-05-13 08:45:00|4613|4612|4606|4605|4613|4612|4605|4604|5617
1747126200000|2025-05-13 08:50:00|4608|4607|4610|4609|4612|4611|4608|4607|9588
1747126500000|2025-05-13 08:55:00|4609|4608|4604|4602|4609|4608|4601|4600|5698
1747126800000|2025-05-13 09:00:00|4605|4603|4601|4599|4605|4603|4599|4597|14862
1747127100000|2025-05-13 09:05:00|4602|4600|4601|4600|4603|4602|4600|4599|5759
1747127400000|2025-05-13 09:10:00|4600|4599|4595|4594|4602|4600|4595|4594|5256
1747127700000|2025-05-13 09:15:00|4596|4593|4593|4592|4597|4595|4590|4588|6318
1747128000000|2025-05-13 09:20:00|4592|4591|4593|4592|4594|4593|4591|4590|6505
1747128300000|2025-05-13 09:25:00|4592|4591|4591|4590|4594|4592|4591|4590|3630
1747128600000|2025-05-13 09:30:00|4592|4591|4591|4590|4595|4594|4590|4589|3213
1747128900000|2025-05-13 09:35:00|4590|4589|4592|4591|4595|4594|4590|4589|3863
1747129200000|2025-05-13 09:40:00|4593|4592|4596|4595|4596|4595|4593|4592|1671
1747129500000|2025-05-13 09:45:00|4597|4596|4595|4594|4598|4597|4595|4594|1939
1747129800000|2025-05-13 09:50:00|4596|4595|4602|4601|4602|4601|4596|4595|9389
1747130100000|2025-05-13 09:55:00|4603|4600|4601|4600|4603|4601|4600|4599|2589
1747130400000|2025-05-13 10:00:00|4602|4601|4603|4602|4608|4606|4602|4601|24090
1747130700000|2025-05-13 10:05:00|4604|4603|4605|4604|4606|4605|4603|4602|29009
1747131000000|2025-05-13 10:10:00|4606|4605|4605|4603|4606|4605|4604|4602|4089
1747131300000|2025-05-13 10:15:00|4604|4604|4604|4603|4605|4604|4602|4601|4528
1747131600000|2025-05-13 10:20:00|4605|4604|4606|4604|4606|4604|4604|4603|2772
1747131900000|2025-05-13 10:25:00|4605|4605|4597|4595|4605|4605|4596|4595|5126
1747132200000|2025-05-13 10:30:00|4598|4596|4597|4595|4598|4597|4594|4593|7112
1747132500000|2025-05-13 10:35:00|4596|4596|4600|4599|4601|4600|4596|4596|5717
1747132800000|2025-05-13 10:40:00|4601|4600|4599|4598|4601|4600|4599|4598|8259
1747133100000|2025-05-13 10:45:00|4600|4600|4598|4596|4601|4600|4598|4596|5938
1747133400000|2025-05-13 10:50:00|4597|4597|4598|4597|4598|4597|4597|4596|2287
1747133700000|2025-05-13 10:55:00|4599|4598|4601|4599|4601|4600|4596|4595|4367
1747134000000|2025-05-13 11:00:00|4602|4601|4601|4599|4602|4601|4598|4597|6407
1747134300000|2025-05-13 11:05:00|4602|4600|4602|4601|4603|4601|4602|4600|680
1747134600000|2025-05-13 11:10:00|4601|4600|4600|4599|4601|4600|4600|4599|8795
1747134900000|2025-05-13 11:15:00|4601|4598|4599|4597|4601|4598|4598|4597|2888
1747135200000|2025-05-13 11:20:00|4598|4595|4596|4595|4599|4595|4595|4594|1550
1747135500000|2025-05-13 11:25:00|4597|4594|4596|4595|4597|4596|4595|4594|1489
1747135800000|2025-05-13 11:30:00|4597|4596|4595|4594|4600|4599|4595|4594|4827
1747136100000|2025-05-13 11:35:00|4596|4595|4597|4596|4597|4596|4596|4594|1224
1747136400000|2025-05-13 11:40:00|4596|4595|4595|4593|4597|4596|4593|4592|4707
1747136700000|2025-05-13 11:45:00|4594|4594|4599|4598|4600|4599|4594|4593|3200
1747137000000|2025-05-13 11:50:00|4600|4599|4597|4596|4600|4599|4597|4596|6399
1747137300000|2025-05-13 11:55:00|4598|4597|4598|4597|4600|4599|4597|4596|6258
1747137600000|2025-05-13 12:00:00|4597|4596|4600|4599|4600|4599|4597|4596|5441
1747137900000|2025-05-13 12:05:00|4599|4598|4600|4598|4600|4599|4598|4597|4777
1747138200000|2025-05-13 12:10:00|4601|4599|4604|4602|4605|4603|4601|4598|4116
1747138500000|2025-05-13 12:15:00|4603|4601|4603|4602|4604|4603|4600|4599|4422
1747138800000|2025-05-13 12:20:00|4601|4600|4601|4600|4602|4601|4600|4599|3508
1747139100000|2025-05-13 12:25:00|4602|4601|4602|4601|4603|4601|4601|4600|2936
1747139400000|2025-05-13 12:30:00|4603|4602|4604|4602|4606|4604|4601|4600|7098
1747139700000|2025-05-13 12:35:00|4603|4600|4593|4591|4603|4600|4593|4591|8963
1747140000000|2025-05-13 12:40:00|4592|4592|4591|4590|4594|4593|4591|4590|3250
1747140300000|2025-05-13 12:45:00|4592|4591|4593|4592|4594|4593|4591|4589|5504
1747140600000|2025-05-13 12:50:00|4594|4591|4591|4589|4595|4593|4590|4589|3752
1747140900000|2025-05-13 12:55:00|4590|4588|4587|4586|4590|4589|4586|4585|7623
1747141200000|2025-05-13 13:00:00|4589|4587|4594|4593|4594|4593|4587|4586|7683
1747141500000|2025-05-13 13:05:00|4595|4594|4593|4592|4596|4595|4591|4590|6080
1747141800000|2025-05-13 13:10:00|4594|4593|4594|4593|4596|4594|4593|4592|13309
1747142100000|2025-05-13 13:15:00|4593|4592|4595|4593|4595|4593|4588|4587|3580
1747142400000|2025-05-13 13:20:00|4594|4594|4591|4590|4597|4596|4585|4584|17003
1747142700000|2025-05-13 13:25:00|4593|4592|4600|4599|4601|4599|4590|4589|14784
1747143000000|2025-05-13 13:30:00|4601|4601|4593|4591|4607|4606|4588|4587|36278
1747143300000|2025-05-13 13:35:00|4592|4592|4597|4595|4603|4602|4591|4590|20894
1747143600000|2025-05-13 13:40:00|4596|4596|4600|4598|4600|4598|4592|4590|14801
1747143900000|2025-05-13 13:45:00|4599|4597|4601|4600|4602|4601|4596|4594|10940
1747144200000|2025-05-13 13:50:00|4600|4599|4601|4599|4602|4600|4598|4596|11713
1747144500000|2025-05-13 13:55:00|4602|4600|4602|4601|4603|4602|4599|4598|13508
1747144800000|2025-05-13 14:00:00|4603|4600|4606|4605|4607|4606|4600|4599|12396
1747145100000|2025-05-13 14:05:00|4603|4601|4604|4603|4605|4604|4600|4599|17956
1747145400000|2025-05-13 14:10:00|4605|4604|4608|4607|4610|4609|4604|4602|12460
1747145700000|2025-05-13 14:15:00|4609|4608|4599|4597|4611|4610|4597|4596|13942
1747146000000|2025-05-13 14:20:00|4598|4598|4599|4598|4602|4601|4592|4591|23716
1747146300000|2025-05-13 14:25:00|4598|4597|4600|4599|4602|4601|4597|4596|14571
1747146600000|2025-05-13 14:30:00|4599|4598|4594|4593|4602|4601|4594|4593|14463
1747146900000|2025-05-13 14:35:00|4593|4592|4592|4590|4597|4596|4591|4590|14172
1747147200000|2025-05-13 14:40:00|4591|4591|4592|4591|4596|4594|4590|4589|14710
1747147500000|2025-05-13 14:45:00|4591|4590|4582|4581|4593|4592|4582|4581|15046
1747147800000|2025-05-13 14:50:00|4583|4582|4581|4580|4583|4582|4577|4575|12714
1747148100000|2025-05-13 14:55:00|4583|4582|4581|4580|4583|4582|4580|4579|18372
1747148400000|2025-05-13 15:00:00|4580|4579|4577|4575|4581|4579|4573|4572|19930
1747148700000|2025-05-13 15:05:00|4576|4574|4569|4568|4576|4574|4569|4568|12775
1747149000000|2025-05-13 15:10:00|4568|4567|4572|4571|4573|4572|4568|4567|12775
1747149300000|2025-05-13 15:15:00|4573|4572|4576|4575|4576|4575|4571|4569|10660
1747149600000|2025-05-13 15:20:00|4577|4576|4572|4571|4577|4576|4571|4570|13344
1747149900000|2025-05-13 15:25:00|4573|4572|4580|4578|4582|4581|4573|4572|22142
1747206000000|2025-05-14 07:00:00|4554|4552|4551|4548|4557|4555|4548|4545|7367
1747206300000|2025-05-14 07:05:00|4550|4547|4550|4549|4551|4549|4539|4537|7549
1747206600000|2025-05-14 07:10:00|4551|4550|4549|4547|4560|4558|4546|4543|7835
1747206900000|2025-05-14 07:15:00|4547|4548|4560|4558|4560|4558|4546|4544|6148
1747207200000|2025-05-14 07:20:00|4562|4560|4568|4567|4569|4567|4559|4558|5355
1747207500000|2025-05-14 07:25:00|4569|4566|4563|4562|4569|4567|4562|4561|2430
1747207800000|2025-05-14 07:30:00|4564|4560|4562|4560|4564|4562|4560|4559|7033
1747208100000|2025-05-14 07:35:00|4561|4561|4568|4567|4571|4570|4561|4561|7635
1747208400000|2025-05-14 07:40:00|4569|4568|4571|4569|4573|4571|4569|4568|3006
1747208700000|2025-05-14 07:45:00|4570|4568|4570|4568|4574|4572|4569|4568|2334
1747209000000|2025-05-14 07:50:00|4571|4569|4564|4562|4571|4570|4562|4561|4528
1747209300000|2025-05-14 07:55:00|4565|4564|4568|4567|4577|4576|4565|4564|10909
1747209600000|2025-05-14 08:00:00|4567|4566|4569|4567|4570|4569|4563|4562|4345
1747209900000|2025-05-14 08:05:00|4570|4568|4573|4572|4574|4572|4570|4568|6158
1747210200000|2025-05-14 08:10:00|4574|4573|4576|4575|4577|4576|4574|4573|2726
1747210500000|2025-05-14 08:15:00|4575|4574|4575|4573|4576|4575|4574|4573|3375
1747210800000|2025-05-14 08:20:00|4574|4574|4574|4573|4576|4575|4573|4572|3878
1747211100000|2025-05-14 08:25:00|4573|4572|4575|4573|4575|4573|4573|4572|4161
1747211400000|2025-05-14 08:30:00|4576|4574|4576|4575|4577|4576|4574|4573|7848
1747211700000|2025-05-14 08:35:00|4577|4576|4573|4572|4577|4576|4570|4569|5471
1747212000000|2025-05-14 08:40:00|4572|4571|4574|4573|4576|4574|4572|4571|3195
1747212300000|2025-05-14 08:45:00|4573|4572|4570|4569|4573|4572|4569|4568|3734
1747212600000|2025-05-14 08:50:00|4571|4570|4565|4564|4571|4570|4561|4559|6783
1747212900000|2025-05-14 08:55:00|4566|4563|4566|4565|4568|4566|4563|4562|6563
1747213200000|2025-05-14 09:00:00|4565|4563|4562|4560|4567|4565|4561|4560|8584
1747213500000|2025-05-14 09:05:00|4563|4561|4554|4553|4563|4561|4553|4552|4211
1747213800000|2025-05-14 09:10:00|4556|4554|4562|4560|4563|4561|4554|4552|6542
1747214100000|2025-05-14 09:15:00|4561|4558|4560|4559|4562|4559|4559|4558|4392
1747214400000|2025-05-14 09:20:00|4561|4560|4560|4559|4562|4560|4560|4558|2196
1747214700000|2025-05-14 09:25:00|4561|4560|4561|4560|4562|4560|4557|4555|3525
1747215000000|2025-05-14 09:30:00|4560|4559|4559|4557|4560|4559|4557|4556|3898
1747215300000|2025-05-14 09:35:00|4560|4558|4560|4559|4561|4560|4559|4558|2981
1747215600000|2025-05-14 09:40:00|4559|4558|4562|4561|4562|4561|4559|4558|2337
1747215900000|2025-05-14 09:45:00|4563|4562|4565|4564|4567|4565|4563|4562|4213
1747216200000|2025-05-14 09:50:00|4566|4565|4568|4566|4568|4567|4565|4564|3336
1747216500000|2025-05-14 09:55:00|4569|4567|4570|4569|4571|4570|4569|4567|9493
1747216800000|2025-05-14 10:00:00|4571|4570|4573|4571|4573|4572|4571|4570|5657
1747217100000|2025-05-14 10:05:00|4572|4570|4573|4572|4573|4572|4570|4569|4307
1747217400000|2025-05-14 10:10:00|4574|4573|4574|4573|4575|4574|4574|4572|2674
1747217700000|2025-05-14 10:15:00|4573|4572|4573|4572|4574|4572|4572|4571|54499
1747218000000|2025-05-14 10:20:00|4575|4574|4580|4579|4582|4581|4575|4574|6614
1747218300000|2025-05-14 10:25:00|4581|4580|4581|4580|4582|4580|4579|4578|40064
1747218600000|2025-05-14 10:30:00|4582|4581|4581|4579|4583|4582|4580|4579|53542
1747218900000|2025-05-14 10:35:00|4582|4580|4580|4578|4582|4580|4578|4577|3814
1747219200000|2025-05-14 10:40:00|4581|4579|4580|4578|4581|4579|4579|4578|2205
1747219500000|2025-05-14 10:45:00|4581|4580|4585|4584|4585|4584|4581|4580|46350
1747219800000|2025-05-14 10:50:00|4587|4586|4588|4586|4588|4587|4585|4584|4570
1747220100000|2025-05-14 10:55:00|4587|4585|4584|4583|4587|4585|4584|4583|7953
1747220400000|2025-05-14 11:00:00|4585|4582|4580|4579|4586|4584|4580|4579|37885
1747220700000|2025-05-14 11:05:00|4581|4580|4579|4578|4581|4580|4578|4577|2574
1747221000000|2025-05-14 11:10:00|4580|4576|4575|4574|4580|4576|4575|4574|2291
1747221300000|2025-05-14 11:15:00|4576|4575|4573|4572|4577|4575|4573|4572|2879
1747221600000|2025-05-14 11:20:00|4572|4571|4568|4566|4573|4572|4567|4566|5600
1747221900000|2025-05-14 11:25:00|4567|4567|4568|4567|4568|4567|4567|4566|6095
1747222200000|2025-05-14 11:30:00|4569|4568|4573|4571|4573|4571|4569|4568|6741
1747222500000|2025-05-14 11:35:00|4572|4572|4575|4574|4576|4574|4572|4572|8925
1747222800000|2025-05-14 11:40:00|4574|4573|4577|4575|4578|4576|4574|4573|5475
1747223100000|2025-05-14 11:45:00|4578|4576|4575|4574|4578|4577|4575|4574|2318
1747223400000|2025-05-14 11:50:00|4573|4572|4575|4573|4575|4573|4571|4570|3174
1747223700000|2025-05-14 11:55:00|4574|4572|4573|4571|4575|4573|4572|4571|2219
1747224000000|2025-05-14 12:00:00|4572|4570|4577|4576|4578|4576|4571|4570|3147
1747224300000|2025-05-14 12:05:00|4578|4577|4579|4578|4580|4578|4578|4577|1595
1747224600000|2025-05-14 12:10:00|4580|4579|4578|4577|4580|4579|4578|4577|2578
1747224900000|2025-05-14 12:15:00|4577|4576|4579|4577|4579|4578|4576|4575|1478
1747225200000|2025-05-14 12:20:00|4577|4576|4575|4574|4580|4578|4575|4574|631972
1747225500000|2025-05-14 12:25:00|4577|4576|4578|4576|4580|4579|4575|4574|4607
1747225800000|2025-05-14 12:30:00|4576|4575|4575|4574|4578|4577|4574|4572|4978
1747226100000|2025-05-14 12:35:00|4574|4573|4575|4574|4575|4574|4573|4572|1359
1747226400000|2025-05-14 12:40:00|4576|4575|4577|4576|4577|4576|4575|4574|2657
1747226700000|2025-05-14 12:45:00|4578|4577|4582|4581|4582|4581|4578|4577|2342
1747227000000|2025-05-14 12:50:00|4580|4580|4576|4575|4580|4580|4576|4575|1704
1747227300000|2025-05-14 12:55:00|4574|4573|4568|4567|4575|4574|4568|4567|4218
1747227600000|2025-05-14 13:00:00|4569|4568|4568|4567|4571|4569|4567|4566|7215
1747227900000|2025-05-14 13:05:00|4569|4568|4568|4567|4575|4574|4568|4567|4326
1747228200000|2025-05-14 13:10:00|4569|4568|4568|4567|4571|4570|4568|4566|5684
1747228500000|2025-05-14 13:15:00|4569|4568|4570|4569|4571|4570|4569|4568|2814
1747228800000|2025-05-14 13:20:00|4571|4570|4567|4566|4572|4571|4567|4565|4367
1747229100000|2025-05-14 13:25:00|4570|4568|4569|4568|4570|4568|4568|4567|2367
1747229400000|2025-05-14 13:30:00|4568|4567|4562|4561|4568|4567|4557|4556|39403
1747229700000|2025-05-14 13:35:00|4563|4560|4557|4556|4565|4564|4554|4553|13742
1747230000000|2025-05-14 13:40:00|4558|4555|4556|4554|4562|4560|4553|4552|5011
1747230300000|2025-05-14 13:45:00|4555|4553|4554|4552|4558|4557|4553|4552|9489
1747230600000|2025-05-14 13:50:00|4555|4553|4558|4557|4558|4557|4551|4550|14608
1747230900000|2025-05-14 13:55:00|4557|4556|4566|4565|4566|4565|4557|4556|9095
1747231200000|2025-05-14 14:00:00|4567|4566|4559|4558|4569|4567|4557|4556|16740
1747231500000|2025-05-14 14:05:00|4560|4556|4555|4554|4560|4556|4555|4554|15834
1747231800000|2025-05-14 14:10:00|4556|4555|4562|4560|4563|4561|4554|4553|8593
1747232100000|2025-05-14 14:15:00|4561|4559|4562|4561|4563|4562|4559|4557|8867
1747232400000|2025-05-14 14:20:00|4561|4560|4560|4559|4564|4563|4558|4556|9981
1747232700000|2025-05-14 14:25:00|4561|4560|4560|4559|4563|4562|4557|4556|18289
1747233000000|2025-05-14 14:30:00|4561|4560|4561|4560|4563|4562|4560|4558|6456
1747233300000|2025-05-14 14:35:00|4560|4559|4558|4557|4563|4562|4558|4557|8220
1747233600000|2025-05-14 14:40:00|4559|4558|4558|4556|4560|4558|4556|4554|7532
1747233900000|2025-05-14 14:45:00|4557|4557|4558|4557|4559|4558|4554|4553|13406
1747234200000|2025-05-14 14:50:00|4559|4558|4554|4553|4559|4558|4553|4552|8108
1747234500000|2025-05-14 14:55:00|4553|4552|4554|4553|4556|4555|4552|4551|10654
1747234800000|2025-05-14 15:00:00|4553|4552|4548|4547|4554|4553|4546|4545|15258
1747235100000|2025-05-14 15:05:00|4549|4548|4549|4548|4550|4549|4547|4545|10858
1747235400000|2025-05-14 15:10:00|4550|4549|4552|4551|4552|4551|4548|4547|8187
1747235700000|2025-05-14 15:15:00|4551|4550|4557|4556|4557|4556|4551|4550|12800
1747236000000|2025-05-14 15:20:00|4558|4557|4561|4559|4561|4560|4556|4555|18893
1747236300000|2025-05-14 15:25:00|4562|4560|4561|4559|4563|4562|4560|4559|27774
1747292400000|2025-05-15 07:00:00|4536|4532|4534|4531|4547|4545|4531|4529|46575
1747292700000|2025-05-15 07:05:00|4535|4532|4546|4545|4548|4546|4533|4531|13790
1747293000000|2025-05-15 07:10:00|4547|4547|4545|4543|4552|4550|4541|4539|10416
1747293300000|2025-05-15 07:15:00|4546|4544|4547|4545|4551|4550|4544|4543|38941
1747293600000|2025-05-15 07:20:00|4548|4546|4548|4546|4549|4548|4545|4543|12211
1747293900000|2025-05-15 07:25:00|4547|4545|4543|4542|4548|4547|4543|4542|8782
1747294200000|2025-05-15 07:30:00|4545|4544|4543|4542|4545|4544|4541|4540|11755
1747294500000|2025-05-15 07:35:00|4542|4541|4542|4541|4543|4542|4541|4539|10415
1747294800000|2025-05-15 07:40:00|4544|4543|4539|4538|4545|4544|4539|4538|12782
1747295100000|2025-05-15 07:45:00|4538|4537|4540|4539|4541|4540|4538|4536|4699
1747295400000|2025-05-15 07:50:00|4541|4540|4543|4542|4545|4543|4540|4539|3616
1747295700000|2025-05-15 07:55:00|4544|4543|4555|4554|4555|4554|4544|4543|13569
1747296000000|2025-05-15 08:00:00|4558|4557|4561|4560|4562|4561|4553|4552|18422
1747296300000|2025-05-15 08:05:00|4560|4559|4565|4564|4567|4566|4559|4558|17107
1747296600000|2025-05-15 08:10:00|4566|4565|4573|4572|4573|4572|4566|4565|9674
1747296900000|2025-05-15 08:15:00|4574|4573|4567|4566|4575|4574|4567|4566|8158
1747297200000|2025-05-15 08:20:00|4566|4565|4572|4571|4572|4571|4564|4563|9757
1747297500000|2025-05-15 08:25:00|4573|4572|4577|4575|4577|4576|4572|4571|4356
1747297800000|2025-05-15 08:30:00|4576|4572|4568|4567|4576|4573|4567|4566|15775
1747298100000|2025-05-15 08:35:00|4566|4565|4561|4560|4566|4565|4558|4557|12389
1747298400000|2025-05-15 08:40:00|4560|4559|4562|4561|4562|4561|4557|4556|6821
1747298700000|2025-05-15 08:45:00|4561|4560|4560|4559|4562|4560|4560|4558|8245
1747299000000|2025-05-15 08:50:00|4561|4560|4560|4559|4561|4560|4560|4558|3331
1747299300000|2025-05-15 08:55:00|4561|4558|4561|4560|4566|4564|4561|4558|3335
1747299600000|2025-05-15 09:00:00|4562|4559|4562|4560|4563|4562|4562|4559|8292
1747299900000|2025-05-15 09:05:00|4561|4561|4562|4561|4562|4561|4561|4560|4018
1747300200000|2025-05-15 09:10:00|4563|4562|4563|4562|4563|4562|4562|4561|23907
1747300500000|2025-05-15 09:15:00|4562|4561|4563|4562|4563|4562|4562|4560|3974
1747300800000|2025-05-15 09:20:00|4564|4563|4564|4563|4564|4563|4563|4562|3664
1747301100000|2025-05-15 09:25:00|4563|4562|4565|4564|4567|4566|4563|4562|6570
1747301400000|2025-05-15 09:30:00|4564|4563|4564|4563|4565|4564|4564|4563|5925
1747301700000|2025-05-15 09:35:00|4563|4562|4575|4573|4575|4573|4562|4561|5043
1747302000000|2025-05-15 09:40:00|4574|4574|4573|4572|4576|4575|4570|4569|7054
1747302300000|2025-05-15 09:45:00|4572|4571|4572|4571|4573|4571|4571|4570|3127
1747302600000|2025-05-15 09:50:00|4571|4570|4570|4569|4573|4572|4570|4569|12622
1747302900000|2025-05-15 09:55:00|4571|4570|4571|4570|4571|4570|4570|4569|5253
1747303200000|2025-05-15 10:00:00|4570|4569|4569|4568|4570|4569|4568|4567|5623
1747303500000|2025-05-15 10:05:00|4568|4567|4567|4566|4569|4568|4567|4566|2748
1747303800000|2025-05-15 10:10:00|4566|4565|4568|4567|4568|4567|4564|4563|2162
1747304100000|2025-05-15 10:15:00|4567|4566|4563|4562|4568|4567|4562|4561|8193
1747304400000|2025-05-15 10:20:00|4562|4561|4564|4563|4564|4563|4562|4561|5550
1747304700000|2025-05-15 10:25:00|4563|4562|4561|4560|4563|4562|4561|4560|10164
1747305000000|2025-05-15 10:30:00|4560|4559|4560|4559|4561|4560|4560|4559|5444
1747305300000|2025-05-15 10:35:00|4559|4558|4563|4561|4563|4562|4559|4558|3871
1747305600000|2025-05-15 10:40:00|4562|4560|4558|4557|4563|4562|4558|4557|4591
1747305900000|2025-05-15 10:45:00|4557|4556|4558|4557|4558|4557|4556|4555|5791
1747306200000|2025-05-15 10:50:00|4560|4559|4564|4562|4564|4562|4560|4559|9314
1747306500000|2025-05-15 10:55:00|4563|4563|4565|4564|4565|4564|4563|4562|1957
1747306800000|2025-05-15 11:00:00|4566|4565|4566|4565|4567|4566|4566|4565|36469
1747307100000|2025-05-15 11:05:00|4567|4566|4565|4564|4567|4566|4565|4564|8125
1747307400000|2025-05-15 11:10:00|4566|4565|4563|4562|4566|4565|4563|4562|28805
1747307700000|2025-05-15 11:15:00|4562|4561|4563|4562|4563|4562|4561|4560|4371
1747308000000|2025-05-15 11:20:00|4562|4561|4561|4560|4562|4561|4561|4560|4858
1747308300000|2025-05-15 11:25:00|4562|4561|4564|4563|4564|4563|4561|4560|12357
1747308600000|2025-05-15 11:30:00|4565|4564|4563|4562|4567|4566|4563|4562|6460
1747308900000|2025-05-15 11:35:00|4564|4563|4565|4564|4567|4566|4563|4562|5279
1747309200000|2025-05-15 11:40:00|4566|4565|4566|4564|4567|4566|4565|4564|2291
1747309500000|2025-05-15 11:45:00|4565|4565|4568|4566|4569|4568|4564|4563|7125
1747309800000|2025-05-15 11:50:00|4567|4565|4566|4565|4567|4566|4566|4565|2820
1747310100000|2025-05-15 11:55:00|4564|4563|4567|4566|4567|4566|4564|4563|4326
1747310400000|2025-05-15 12:00:00|4568|4567|4567|4566|4568|4567|4567|4566|2883
1747310700000|2025-05-15 12:05:00|4568|4567|4567|4566|4568|4567|4567|4566|3651
1747311000000|2025-05-15 12:10:00|4568|4567|4568|4567|4568|4567|4567|4566|5307
1747311300000|2025-05-15 12:15:00|4569|4568|4568|4567|4569|4568|4568|4567|4124
1747311600000|2025-05-15 12:20:00|4569|4568|4569|4568|4569|4568|4568|4567|4234
1747311900000|2025-05-15 12:25:00|4568|4567|4574|4573|4574|4573|4568|4567|4513
1747312200000|2025-05-15 12:30:00|4575|4574|4579|4578|4581|4580|4575|4574|4663
1747312500000|2025-05-15 12:35:00|4580|4579|4579|4578|4582|4581|4579|4578|3906
1747312800000|2025-05-15 12:40:00|4580|4579|4582|4581|4584|4583|4580|4579|5901
1747313100000|2025-05-15 12:45:00|4581|4580|4580|4579|4583|4582|4580|4579|7982
1747313400000|2025-05-15 12:50:00|4579|4578|4581|4579|4581|4580|4577|4576|3402
1747313700000|2025-05-15 12:55:00|4580|4580|4582|4580|4582|4580|4580|4578|2998
1747314000000|2025-05-15 13:00:00|4581|4579|4576|4575|4581|4579|4575|4574|8093
1747314300000|2025-05-15 13:05:00|4578|4577|4584|4583|4585|4583|4578|4577|3032
1747314600000|2025-05-15 13:10:00|4583|4582|4582|4580|4584|4582|4581|4579|3366
1747314900000|2025-05-15 13:15:00|4581|4581|4581|4580|4583|4582|4581|4580|1470
1747315200000|2025-05-15 13:20:00|4580|4579|4581|4580|4583|4582|4579|4578|18486
1747315500000|2025-05-15 13:25:00|4580|4579|4578|4577|4580|4579|4577|4576|6252
1747315800000|2025-05-15 13:30:00|4579|4578|4574|4573|4581|4580|4567|4566|16515
1747316100000|2025-05-15 13:35:00|4573|4572|4583|4582|4583|4582|4570|4568|18350
1747316400000|2025-05-15 13:40:00|4584|4583|4583|4582|4588|4586|4581|4580|14617
1747316700000|2025-05-15 13:45:00|4584|4583|4593|4592|4593|4592|4584|4583|44199
1747317000000|2025-05-15 13:50:00|4595|4593|4595|4594|4598|4597|4593|4592|15599
1747317300000|2025-05-15 13:55:00|4596|4595|4595|4594|4596|4595|4593|4592|20273
1747317600000|2025-05-15 14:00:00|4594|4593|4591|4590|4595|4594|4589|4588|18333
1747317900000|2025-05-15 14:05:00|4590|4589|4591|4590|4593|4592|4587|4586|12317
1747318200000|2025-05-15 14:10:00|4592|4591|4596|4595|4596|4595|4591|4590|16169
1747318500000|2025-05-15 14:15:00|4595|4594|4593|4592|4595|4595|4592|4591|43757
1747318800000|2025-05-15 14:20:00|4594|4594|4595|4594|4595|4594|4592|4591|9433
1747319100000|2025-05-15 14:25:00|4594|4592|4594|4593|4596|4594|4592|4591|13735
1747319400000|2025-05-15 14:30:00|4595|4594|4597|4596|4600|4599|4595|4593|13549
1747319700000|2025-05-15 14:35:00|4596|4595|4599|4598|4600|4599|4596|4595|18847
1747320000000|2025-05-15 14:40:00|4600|4599|4597|4596|4601|4600|4596|4595|16135
1747320300000|2025-05-15 14:45:00|4598|4597|4596|4595|4598|4597|4596|4595|9867
1747320600000|2025-05-15 14:50:00|4597|4596|4596|4595|4598|4597|4596|4595|8097
1747320900000|2025-05-15 14:55:00|4595|4594|4596|4595|4598|4597|4595|4594|9774
1747321200000|2025-05-15 15:00:00|4597|4596|4594|4593|4597|4596|4591|4590|11988
1747321500000|2025-05-15 15:05:00|4595|4594|4595|4593|4596|4595|4592|4591|12154
1747321800000|2025-05-15 15:10:00|4594|4594|4598|4597|4599|4597|4594|4594|13088
1747322100000|2025-05-15 15:15:00|4597|4596|4599|4598|4599|4598|4597|4596|11087
1747322400000|2025-05-15 15:20:00|4600|4599|4604|4602|4606|4605|4600|4599|27278
1747322700000|2025-05-15 15:25:00|4603|4603|4599|4597|4605|4603|4597|4595|21141
1747378800000|2025-05-16 07:00:00|4620|4615|4628|4627|4633|4630|4612|4610|8334
1747379100000|2025-05-16 07:05:00|4630|4628|4638|4636|4641|4639|4627|4625|8584
1747379400000|2025-05-16 07:10:00|4639|4635|4635|4632|4642|4640|4634|4632|7355
1747379700000|2025-05-16 07:15:00|4636|4633|4637|4635|4640|4639|4632|4631|6923
1747380000000|2025-05-16 07:20:00|4639|4637|4636|4635|4640|4638|4634|4633|4376
1747380300000|2025-05-16 07:25:00|4637|4636|4638|4637|4638|4637|4634|4633|2449
1747380600000|2025-05-16 07:30:00|4637|4636|4634|4633|4637|4637|4634|4633|3223
1747380900000|2025-05-16 07:35:00|4635|4634|4633|4632|4636|4634|4632|4631|1360
1747381200000|2025-05-16 07:40:00|4632|4631|4628|4626|4634|4632|4628|4626|4120
1747381500000|2025-05-16 07:45:00|4629|4627|4632|4630|4635|4634|4628|4626|7374
1747381800000|2025-05-16 07:50:00|4631|4629|4625|4623|4632|4629|4624|4623|1710
1747382100000|2025-05-16 07:55:00|4626|4624|4623|4621|4626|4624|4622|4621|1580
1747382400000|2025-05-16 08:00:00|4622|4620|4618|4616|4622|4620|4617|4616|3387
1747382700000|2025-05-16 08:05:00|4617|4613|4617|4616|4618|4616|4611|4610|2245
1747383000000|2025-05-16 08:10:00|4616|4615|4618|4617|4618|4617|4616|4615|2445
1747383300000|2025-05-16 08:15:00|4619|4618|4621|4620|4621|4620|4619|4618|2480
1747383600000|2025-05-16 08:20:00|4622|4621|4622|4620|4624|4622|4621|4620|2023
1747383900000|2025-05-16 08:25:00|4623|4621|4624|4622|4624|4622|4622|4621|1870
1747384200000|2025-05-16 08:30:00|4623|4621|4619|4618|4623|4622|4618|4617|2902
1747384500000|2025-05-16 08:35:00|4620|4619|4620|4619|4624|4622|4619|4618|2314
1747384800000|2025-05-16 08:40:00|4621|4620|4624|4622|4624|4622|4621|4620|2094
1747385100000|2025-05-16 08:45:00|4623|4623|4628|4627|4628|4627|4623|4623|4899
1747385400000|2025-05-16 08:50:00|4629|4626|4624|4622|4629|4628|4623|4621|4805
1747385700000|2025-05-16 08:55:00|4623|4621|4619|4617|4623|4621|4617|4616|4320
1747386000000|2025-05-16 09:00:00|4618|4618|4620|4619|4622|4620|4618|4617|3618
1747386300000|2025-05-16 09:05:00|4621|4620|4624|4623|4625|4624|4621|4620|3629
1747386900000|2025-05-16 09:15:00|4632|4630|4629|4627|4634|4632|4628|4626|15069
1747387200000|2025-05-16 09:20:00|4630|4628|4639|4637|4639|4637|4630|4628|9143
1747387500000|2025-05-16 09:25:00|4638|4635|4635|4633|4638|4636|4634|4633|4204
1747387800000|2025-05-16 09:30:00|4634|4632|4632|4631|4635|4633|4632|4631|2099
1747388100000|2025-05-16 09:35:00|4634|4632|4632|4631|4634|4633|4629|4628|4620
1747388400000|2025-05-16 09:40:00|4633||4632||4633||4632||1294
1747388700000|2025-05-16 09:45:00|4633|4632|4637|4636|4638|4636|4633|4632|5075
1747389000000|2025-05-16 09:50:00|4638|4635|4630|4629|4638|4636|4629|4628|9442
1747389300000|2025-05-16 09:55:00|4629|4628|4630|4629|4632|4631|4629|4628|6055
1747389600000|2025-05-16 10:00:00|4629|4628|4630|4629|4632|4631|4629|4628|3219
1747389900000|2025-05-16 10:05:00|4631|4630|4633|4632|4633|4632|4631|4629|2656
1747390200000|2025-05-16 10:10:00|4634|4633|4638|4637|4638|4637|4634|4633|3858
1747390500000|2025-05-16 10:15:00|4639|4638|4639|4638|4640|4639|4638|4638|32102
1747390800000|2025-05-16 10:20:00|4638|4637|4637|4635|4640|4638|4637|4635|2434
1747391100000|2025-05-16 10:25:00|4638|4636|4637|4636|4638|4636|4635|4634|25661
1747391400000|2025-05-16 10:30:00|4635|4634|4634|4633|4635|4634|4634|4633|6533
1747391700000|2025-05-16 10:35:00|4635|4631|4633|4631|4635|4632|4632|4631|1707
1747392000000|2025-05-16 10:40:00|4634|4632|4635|4634|4635|4634|4633|4632|2114
1747392300000|2025-05-16 10:45:00|4633|4633|4630|4629|4633|4634|4630|4629|10380
1747392600000|2025-05-16 10:50:00|4629|4628|4626|4625|4629|4628|4624|4623|4677
1747392900000|2025-05-16 10:55:00|4627|4626|4625|4624|4627|4626|4625|4624|1196
1747393200000|2025-05-16 11:00:00|4626|4623|4624|4623|4626|4624|4623|4622|9659
1747393500000|2025-05-16 11:05:00|4623|4622|4622|4621|4623|4622|4621|4620|3142
1747393800000|2025-05-16 11:10:00|4621|4620|4622|4620|4622|4621|4621|4620|3460
1747394100000|2025-05-16 11:15:00|4621|4621|4622|4621|4623|4622|4621|4620|3107
1747394400000|2025-05-16 11:20:00|4623|4622|4621|4620|4624|4623|4620|4619|4689
1747394700000|2025-05-16 11:25:00|4622|4621|4621|4620|4622|4621|4621|4620|3646
1747395000000|2025-05-16 11:30:00|4619|4618|4618|4617|4620|4619|4618|4617|2949
1747395300000|2025-05-16 11:35:00|4619|4618|4620|4619|4620|4619|4618|4617|165528
1747395600000|2025-05-16 11:40:00|4619|4618|4620|4619|4620|4619|4619|4618|925
1747395900000|2025-05-16 11:45:00|4621|4618|4621|4620|4622|4621|4621|4618|2868
1747396200000|2025-05-16 11:50:00|4620|4619|4617|4616|4620|4619|4617|4616|4293
1747396500000|2025-05-16 11:55:00|4618|4617|4617|4615|4619|4618|4615|4614|3190
1747396800000|2025-05-16 12:00:00|4616|4616|4617|4616|4618|4617|4616|4615|11371
1747397100000|2025-05-16 12:05:00|4616|4615|4618|4617|4619|4618|4616|4615|4930
1747397400000|2025-05-16 12:10:00|4619|4618|4620|4618|4621|4620|4618|4617|11454
1747397700000|2025-05-16 12:15:00|4618|4619|4620|4619|4620|4619|4618|4617|7018
1747398000000|2025-05-16 12:20:00|4621|4620|4620|4619|4622|4621|4620|4619|5180
1747398300000|2025-05-16 12:25:00|||||||||4058
1747398600000|2025-05-16 12:30:00|4619|4618|4617|4616|4620|4618|4617|4616|2998
1747398900000|2025-05-16 12:35:00|4618|4617|4623|4622|4623|4622|4618|4617|9221
1747399200000|2025-05-16 12:40:00|4622|4621|4624|4623|4624|4623|4621|4620|8908
1747399500000|2025-05-16 12:45:00|4625|4622|4624|4623|4626|4625|4623|4622|7753
1747399800000|2025-05-16 12:50:00|||||||||2416
1747400100000|2025-05-16 12:55:00|4623|4622|4623|4622|4624|4623|4623|4622|4960
1747400400000|2025-05-16 13:00:00|4621|4620|4619|4618|4621|4620|4619|4618|3283
1747400700000|2025-05-16 13:05:00|4618|4617|4619|4618|4620|4618|4617|4616|3178
1747401000000|2025-05-16 13:10:00|4620|4619|4617|4616|4620|4619|4617|4616|2057
1747401300000|2025-05-16 13:15:00|4616|4615|4617|4616|4617|4616|4616|4614|3656
1747401600000|2025-05-16 13:20:00|4616|4615|4616|4615|4616|4615|4615|4614|209515
1747401900000|2025-05-16 13:25:00|4618|4617|4614|4613|4619|4618|4612|4611|6328
1747402200000|2025-05-16 13:30:00|4615|4614|4618|4616|4622|4621|4613|4612|14147
1747402500000|2025-05-16 13:35:00|4617|4615|4615|4613|4619|4618|4608|4606|15915
1747402800000|2025-05-16 13:40:00|4616|4614|4620|4619|4621|4620|4614|4613|14040
1747403100000|2025-05-16 13:45:00|4619|4618|4617|4616|4621|4620|4616|4615|12914
1747403400000|2025-05-16 13:50:00|4616|4615|4619|4618|4620|4619|4615|4613|13062
1747403700000|2025-05-16 13:55:00|4620|4619|4621|4620|4621|4620|4617|4616|14102
1747404000000|2025-05-16 14:00:00|4620|4619|4614|4613|4622|4621|4614|4613|11243
1747404300000|2025-05-16 14:05:00|4613|4612|4613|4612|4616|4615|4609|4608|13884
1747404600000|2025-05-16 14:10:00|4614|4613|4613|4612|4615|4614|4611|4610|25605
1747404900000|2025-05-16 14:15:00|4612|4611|4609|4608|4613|4612|4609|4608|8567
1747405200000|2025-05-16 14:20:00|4610|4609|4614|4613|4615|4614|4609|4609|13334
1747405500000|2025-05-16 14:25:00|4613|4612|4615|4614|4616|4615|4612|4611|7272
1747405800000|2025-05-16 14:30:00|4616|4615|4626|4625|4626|4625|4616|4615|14003
1747406100000|2025-05-16 14:35:00|4625|4624|4627|4626|4628|4627|4625|4623|8257
1747406400000|2025-05-16 14:40:00|4628|4627|4631|4630|4632|4631|4628|4627|37436
1747406700000|2025-05-16 14:45:00|4632|4631|4630|4629|4634|4633|4630|4629|12899
1747407000000|2025-05-16 14:50:00|4629|4628|4631|4630|4632|4631|4626|4625|9259
1747407300000|2025-05-16 14:55:00|4630|4629|4629|4627|4631|4630|4628|4627|18556
1747407600000|2025-05-16 15:00:00|4628|4626|4630|4629|4630|4629|4627|4626|7322
1747407900000|2025-05-16 15:05:00|4629|4628|4628|4627|4631|4630|4627|4626|8702
1747408200000|2025-05-16 15:10:00|4627|4626|4631|4630|4631|4630|4627|4626|7468
1747408500000|2025-05-16 15:15:00|4630|4629|4634|4633|4634|4633|4630|4629|7035
1747408800000|2025-05-16 15:20:00|4635|4632|4633|4632|4635|4633|4632|4631|10242
1747409100000|2025-05-16 15:25:00|4631|4631|4633|4632|4634|4633|4630|4629|12133
1747638000000|2025-05-19 07:00:00|4637|4634|4617|4614|4639|4637|4605|4602|13033
1747638300000|2025-05-19 07:05:00|4619|4616|4619|4617|4625|4623|4615|4613|12339
1747638600000|2025-05-19 07:10:00|4618|4618|4612|4611|4621|4620|4610|4609|7145
1747638900000|2025-05-19 07:15:00|4613|4612|4614|4612|4619|4617|4608|4606|5708
1747639200000|2025-05-19 07:20:00|4613|4613|4614|4613|4617|4615|4610|4609|2817
1747639500000|2025-05-19 07:25:00|4615|4612|4611|4610|4616|4614|4610|4609|3646
1747639800000|2025-05-19 07:30:00|4612|4611|4612|4611|4613|4612|4607|4606|6006
1747640100000|2025-05-19 07:35:00|4611|4610|4607|4606|4613|4612|4607|4605|2318
1747640400000|2025-05-19 07:40:00|4606|4605|4613|4611|4613|4611|4605|4603|3625
1747640700000|2025-05-19 07:45:00|4615|4613|4613|4612|4615|4613|4612|4610|5367
1747641000000|2025-05-19 07:50:00|4612|4611|4614|4613|4615|4613|4610|4609|1308
1747641300000|2025-05-19 07:55:00|4615|4612|4612|4610|4615|4613|4611|4610|5723
1747641600000|2025-05-19 08:00:00|4610|4608|4612|4611|4613|4611|4609|4608|3670
1747641900000|2025-05-19 08:05:00|4613|4612|4615|4614|4618|4616|4610|4609|4048
1747642200000|2025-05-19 08:10:00|4616|4613|4616|4614|4616|4614|4613|4612|2309
1747642500000|2025-05-19 08:15:00|4617|4615|4621|4620|4621|4620|4616|4615|2088
1747642800000|2025-05-19 08:20:00|4620|4619|4620|4619|4622|4621|4619|4618|1974
1747643100000|2025-05-19 08:25:00|4619|4618|4616|4615|4620|4618|4615|4614|3628
1747643400000|2025-05-19 08:30:00|4615|4614|4616|4615|4617|4615|4614|4612|2392
1747643700000|2025-05-19 08:35:00|4615|4614|4616|4615|4617|4615|4615|4614|2235
1747644000000|2025-05-19 08:40:00|4617|4614|4615|4614|4617|4615|4614|4613|1963
1747644300000|2025-05-19 08:45:00|4618|4613|4624|4623|4625|4624|4618|4613|10742
1747644600000|2025-05-19 08:50:00|4623|4622|4624|4622|4625|4624|4621|4620|4522
1747644900000|2025-05-19 08:55:00|4625|4623|4623|4622|4625|4623|4623|4622|1012
1747645200000|2025-05-19 09:00:00|4621|4621|4622|4620|4626|4624|4620|4619|6136
1747645500000|2025-05-19 09:05:00|4621|4619|4614|4613|4621|4619|4614|4613|3452
1747645800000|2025-05-19 09:10:00|4615|4614|4616|4614|4617|4616|4615|4613|2608
1747646100000|2025-05-19 09:15:00|4617|4615|4619|4618|4620|4618|4617|4615|3719
1747646400000|2025-05-19 09:20:00|4618|4617|4619|4617|4619|4617|4616|4615|3104
1747646700000|2025-05-19 09:25:00|4620|4618|4620|4619|4620|4619|4618|4617|917
1747647000000|2025-05-19 09:30:00|4621|4620|4619|4618|4622|4620|4619|4618|1853
1747647300000|2025-05-19 09:35:00|4620|4619|4621|4620|4623|4621|4619|4619|3544
1747647600000|2025-05-19 09:40:00|4622|4619|4624|4623|4624|4623|4621|4619|5530
1747647900000|2025-05-19 09:45:00|4625|4622|4621|4620|4625|4622|4621|4620|1855
1747648200000|2025-05-19 09:50:00|4622|4621|4622|4621|4622|4621|4620|4619|2770
1747648500000|2025-05-19 09:55:00|4621|4620|4621|4619|4622|4621|4620|4619|4442
1747648800000|2025-05-19 10:00:00|4620|4620|4620|4618|4621|4620|4618|4617|1826
1747649100000|2025-05-19 10:05:00|4619|4619|4618|4617|4620|4619|4618|4617|2046
1747649400000|2025-05-19 10:10:00|4619|4618|4618|4617|4622|4620|4618|4617|2792
1747649700000|2025-05-19 10:15:00|4619|4616|4616|4614|4619|4616|4615|4614|3242
1747650000000|2025-05-19 10:20:00|4615|4613|4617|4615|4617|4615|4614|4613|846
1747650300000|2025-05-19 10:25:00|4616|4614|4617|4616|4619|4618|4615|4614|1974
1747650600000|2025-05-19 10:30:00|4618|4617|4619|4618|4621|4619|4618|4616|1415
1747650900000|2025-05-19 10:35:00|4618|4616|4618|4617|4619|4617|4617|4616|1429
1747651200000|2025-05-19 10:40:00|4619|4616|4621|4620|4621|4620|4618|4616|1632
1747651500000|2025-05-19 10:45:00|4622|4621|4624|4622|4625|4623|4622|4621|679
1747651800000|2025-05-19 10:50:00|4625|4623|4624|4623|4627|4625|4624|4623|1551
1747652100000|2025-05-19 10:55:00|4625|4624|4624|4622|4625|4624|4623|4622|11397
1747652400000|2025-05-19 11:00:00|4625|4623|4625|4624|4627|4625|4624|4623|799
1747652700000|2025-05-19 11:05:00|4626|4625|4628|4627|4629|4627|4626|4625|1800
1747653000000|2025-05-19 11:10:00|4627|4625|4628|4627|4629|4627|4627|4625|625
1747653300000|2025-05-19 11:15:00|4629|4628|4628|4627|4629|4628|4628|4627|3064
1747653600000|2025-05-19 11:20:00|4629|4628|4633|4632|4634|4632|4629|4628|7605
1747653900000|2025-05-19 11:25:00|4634|4633|4635|4634|4636|4635|4633|4632|3714
1747654200000|2025-05-19 11:30:00|4636|4635|4634|4633|4636|4635|4634|4633|1397
1747654500000|2025-05-19 11:35:00|4632|4630|4631|4630|4632|4630|4630|4629|3039
1747654800000|2025-05-19 11:40:00|4632|4631|4631|4629|4632|4631|4630|4629|2668
1747655100000|2025-05-19 11:45:00|4634|4633|4632|4631|4635|4633|4631|4630|1817
1747655400000|2025-05-19 11:50:00|4631|4630|4634|4633|4635|4633|4631|4629|2217
1747655700000|2025-05-19 11:55:00|4635|4634|4635|4634|4636|4635|4635|4634|372
1747656000000|2025-05-19 12:00:00|4636|4635|4636|4635|4637|4636|4635|4634|4389
1747656300000|2025-05-19 12:05:00|4637|4634|4634|4633|4637|4635|4634|4633|1587
1747656600000|2025-05-19 12:10:00|4635|4634|4636|4635|4636|4635|4634|4633|1076
1747656900000|2025-05-19 12:15:00|4635|4634|4633|4632|4635|4634|4633|4632|1543
1747657200000|2025-05-19 12:20:00|4632|4631|4631|4630|4633|4631|4630|4629|1153
1747657500000|2025-05-19 12:25:00|4633|4631|4632|4631|4633|4631|4632|4631|1741
1747657800000|2025-05-19 12:30:00|4631|4630|4631|4630|4632|4631|4631|4630|1821
1747658100000|2025-05-19 12:35:00|4632|4631|4632|4631|4633|4631|4631|4630|1773
1747658400000|2025-05-19 12:40:00|4633|4632|4628|4627|4633|4632|4628|4627|3190
1747658700000|2025-05-19 12:45:00|4627|4626|4623|4622|4628|4627|4623|4622|3635
1747659000000|2025-05-19 12:50:00|4622|4621|4624|4623|4626|4625|4621|4620|3329
1747659300000|2025-05-19 12:55:00|4623|4622|4625|4624|4625|4624|4623|4622|3137
1747659600000|2025-05-19 13:00:00|4627|4626|4626|4625|4629|4628|4626|4625|4510
1747659900000|2025-05-19 13:05:00|4625|4624|4628|4627|4629|4627|4624|4623|7804
1747660200000|2025-05-19 13:10:00|4627|4626|4628|4627|4630|4628|4625|4624|4271
1747660500000|2025-05-19 13:15:00|4627|4626|4634|4633|4634|4633|4627|4626|1914
1747660800000|2025-05-19 13:20:00|4635|4634|4636|4635|4637|4635|4634|4634|2130
1747661100000|2025-05-19 13:25:00|4637|4636|4636|4635|4639|4638|4635|4634|7742
1747661400000|2025-05-19 13:30:00|4637|4634|4642|4641|4646|4645|4637|4634|12675
1747661700000|2025-05-19 13:35:00|4643|4639|4637|4636|4643|4641|4637|4635|4235
1747662000000|2025-05-19 13:40:00|4638|4637|4641|4640|4642|4640|4638|4636|4840
1747662300000|2025-05-19 13:45:00|4639|4638|4638|4636|4641|4639|4636|4635|2182
1747662600000|2025-05-19 13:50:00|4639|4637|4639|4638|4640|4638|4637|4636|6936
1747662900000|2025-05-19 13:55:00|4640|4639|4646|4645|4646|4645|4640|4639|6275
1747663200000|2025-05-19 14:00:00|4647|4646|4645|4644|4647|4646|4642|4641|5865
1747663500000|2025-05-19 14:05:00|4646|4645|4648|4647|4648|4647|4645|4644|10010
1747663800000|2025-05-19 14:10:00|4647|4646|4642|4641|4647|4646|4638|4637|6732
1747664100000|2025-05-19 14:15:00|4641|4640|4642|4641|4643|4642|4641|4640|3575
1747664400000|2025-05-19 14:20:00|4643|4642|4644|4643|4646|4644|4643|4642|49359
1747664700000|2025-05-19 14:25:00|4645|4644|4650|4649|4650|4649|4645|4644|48281
1747665000000|2025-05-19 14:30:00|4649|4648|4645|4644|4649|4648|4645|4644|8248
1747665300000|2025-05-19 14:35:00|4644|4643|4642|4641|4644|4643|4640|4639|6341
1747665600000|2025-05-19 14:40:00|4643|4642|4645|4644|4646|4645|4643|4642|9718
1747665900000|2025-05-19 14:45:00|4644|4643|4645|4644|4645|4644|4644|4643|6563
1747666200000|2025-05-19 14:50:00|4646|4645|4645|4644|4647|4645|4644|4643|3750
1747666500000|2025-05-19 14:55:00|4644|4643|4643|4642|4649|4647|4643|4642|8319
1747666800000|2025-05-19 15:00:00|4644|4643|4642|4641|4644|4643|4640|4639|15370
1747667100000|2025-05-19 15:05:00|4641|4640|4645|4644|4645|4644|4641|4639|54507
1747667400000|2025-05-19 15:10:00|4644|4643|4648|4647|4648|4647|4644|4643|7731
1747667700000|2025-05-19 15:15:00|4649|4648|4654|4653|4654|4653|4648|4647|7921
1747668000000|2025-05-19 15:20:00|4653|4652|4653|4652|4654|4652|4652|4651|8209
1747668300000|2025-05-19 15:25:00|4654|4653|4653|4651|4655|4654|4652|4651|13158
1747724400000|2025-05-20 07:00:00|4668|4666|4674|4672|4679|4677|4658|4656|9150
1747724700000|2025-05-20 07:05:00|4675|4673|4670|4669|4675|4674|4665|4664|14971
1747725000000|2025-05-20 07:10:00|4671|4670|4675|4674|4680|4678|4669|4667|6197
1747725300000|2025-05-20 07:15:00|4676|4675|4676|4675|4681|4680|4674|4672|4348
1747725600000|2025-05-20 07:20:00|4675|4674|4681|4680|4684|4682|4674|4673|6945
1747725900000|2025-05-20 07:25:00|4680|4679|4678|4676|4681|4680|4676|4675|3786
1747726200000|2025-05-20 07:30:00|4679|4677|4669|4668|4679|4677|4668|4666|9628
1747726500000|2025-05-20 07:35:00|4671|4669|4677|4675|4677|4675|4670|4669|3904
1747726800000|2025-05-20 07:40:00|4678|4676|4677|4675|4679|4677|4675|4673|2707
1747727100000|2025-05-20 07:45:00|4676|4676|4684|4682|4684|4682|4676|4675|9241
1747727400000|2025-05-20 07:50:00|4685|4683|4683|4681|4688|4686|4682|4681|6200
1747727700000|2025-05-20 07:55:00|4684|4682|4686|4685|4686|4685|4683|4681|2848
1747728000000|2025-05-20 08:00:00|4684|4683|4678|4677|4686|4685|4678|4677|6635
1747728300000|2025-05-20 08:05:00|4677|4676|4679|4678|4680|4678|4675|4674|7533
1747728600000|2025-05-20 08:10:00|4678|4677|4684|4682|4685|4683|4678|4677|2961
1747728900000|2025-05-20 08:15:00|4685|4683|4686|4685|4687|4685|4684|4683|15299
1747729200000|2025-05-20 08:20:00|4685|4684|4688|4687|4689|4687|4684|4683|4175
1747729500000|2025-05-20 08:25:00|4687|4686|4690|4689|4691|4689|4687|4686|3853
1747729800000|2025-05-20 08:30:00|4691|4687|4692|4690|4696|4694|4689|4687|4533
1747730100000|2025-05-20 08:35:00|4691|4691|4691|4690|4692|4691|4688|4687|2585
1747730400000|2025-05-20 08:40:00|4690|4689|4687|4685|4690|4689|4685|4684|1231
1747730700000|2025-05-20 08:45:00|4686|4686|4690|4689|4691|4689|4686|4684|1877
1747731000000|2025-05-20 08:50:00|4691|4688|4690|4688|4691|4690|4687|4685|2682
1747731300000|2025-05-20 08:55:00|4689|4689|4684|4683|4689|4689|4683|4682|3061
1747731600000|2025-05-20 09:00:00|4685|4682|4688|4686|4689|4688|4683|4682|3731
1747731900000|2025-05-20 09:05:00|4689|4687|4689|4688|4693|4692|4687|4686|4965
1747732200000|2025-05-20 09:10:00|4690|4687|4687|4686|4690|4689|4687|4686|4546
1747732500000|2025-05-20 09:15:00|4688|4687|4690|4688|4691|4689|4688|4686|1579
1747732800000|2025-05-20 09:20:00|4691|4689|4691|4690|4694|4692|4690|4689|4269
1747733100000|2025-05-20 09:25:00|4692|4691|4691|4690|4694|4693|4691|4690|5307
1747733400000|2025-05-20 09:30:00|4692|4691|4691|4690|4692|4691|4690|4689|4650
1747733700000|2025-05-20 09:35:00|4690|4689|4689|4688|4691|4690|4689|4688|1989
1747734000000|2025-05-20 09:40:00|4688|4687|4689|4688|4689|4688|4687|4686|7357
1747734300000|2025-05-20 09:45:00|4690|4689|4689|4687|4691|4690|4688|4687|2706
1747734600000|2025-05-20 09:50:00|4688|4686|4687|4686|4689|4687|4686|4685|7100
1747734900000|2025-05-20 09:55:00|4686|4685|4682|4681|4686|4685|4682|4681|3851
1747735200000|2025-05-20 10:00:00|4681|4680|4683|4681|4683|4681|4681|4679|3046
1747735500000|2025-05-20 10:05:00|4684|4682|4683|4682|4686|4684|4682|4681|4354
1747735800000|2025-05-20 10:10:00|4684|4683|4684|4683|4685|4684|4683|4682|2253
1747736100000|2025-05-20 10:15:00|4683|4682|4683|4682|4685|4684|4683|4682|5309
1747736400000|2025-05-20 10:20:00|4684|4681|4681|4680|4684|4681|4681|4680|2848
1747736700000|2025-05-20 10:25:00|4682|4681|4680|4679|4682|4681|4680|4679|2239
1747737000000|2025-05-20 10:30:00|4679|4678|4679|4678|4680|4679|4678|4677|3505
1747737300000|2025-05-20 10:35:00|4680|4679|4681|4680|4681|4680|4679|4678|2794
1747737600000|2025-05-20 10:40:00|4680|4679|4681|4680|4683|4682|4680|4679|8923
1747737900000|2025-05-20 10:45:00|4680|4679|4684|4683|4684|4683|4680|4679|2191
1747738200000|2025-05-20 10:50:00|4683|4682|4687|4686|4688|4687|4682|4680|18535
1747738500000|2025-05-20 10:55:00|4686|4685|4685|4683|4688|4687|4684|4683|16258
1747738800000|2025-05-20 11:00:00|4684|4682|4685|4683|4685|4683|4682|4681|2281
1747739100000|2025-05-20 11:05:00|4687|4684|4685|4684|4687|4685|4685|4684|1099
1747739400000|2025-05-20 11:10:00|4684|4683|4683|4681|4684|4683|4682|4681|2758
1747739700000|2025-05-20 11:15:00|4682|4680|4680|4679|4682|4681|4680|4679|3842
1747740000000|2025-05-20 11:20:00|4679|4678|4681|4680|4682|4681|4679|4678|1454
1747740300000|2025-05-20 11:25:00|4680|4679|4684|4683|4684|4683|4680|4679|2752
1747740600000|2025-05-20 11:30:00|4685|4684|4684|4683|4685|4684|4684|4683|1686
1747740900000|2025-05-20 11:35:00|4683|4682|4684|4683|4685|4684|4683|4682|803
1747741200000|2025-05-20 11:40:00|4685|4684|4687|4686|4687|4686|4685|4684|4327
1747741500000|2025-05-20 11:45:00|4688|4687|4684|4683|4688|4687|4684|4683|32416
1747741800000|2025-05-20 11:50:00|4683|4681|4683|4682|4684|4682|4682|4681|3451
1747742100000|2025-05-20 11:55:00|4684|4681|4683|4682|4684|4682|4682|4681|827
1747742400000|2025-05-20 12:00:00|4684|4683|4685|4684|4689|4687|4684|4683|4017
1747742700000|2025-05-20 12:05:00|4684|4683|4686|4685|4687|4685|4684|4683|931
1747743000000|2025-05-20 12:10:00|4687|4686|4686|4684|4688|4687|4684|4683|4287
1747743300000|2025-05-20 12:15:00|4685|4683|4687|4686|4688|4687|4685|4683|3182
1747743600000|2025-05-20 12:20:00|4688|4687|4685|4683|4688|4687|4685|4683|4443
1747743900000|2025-05-20 12:25:00|4684|4684|4685|4683|4685|4684|4682|4681|17660
1747744200000|2025-05-20 12:30:00|4684|4684|4685|4684|4686|4685|4683|4682|2285
1747744500000|2025-05-20 12:35:00|4686|4685|4687|4685|4688|4687|4686|4685|4911
1747744800000|2025-05-20 12:40:00|4688|4687|4691|4689|4692|4690|4688|4687|4662
1747745100000|2025-05-20 12:45:00|4690|4688|4685|4684|4690|4688|4685|4684|2924
1747745400000|2025-05-20 12:50:00|4686|4685|4691|4689|4691|4689|4686|4685|1909
1747745700000|2025-05-20 12:55:00|4690|4688|4696|4694|4696|4694|4690|4688|7656
1747746000000|2025-05-20 13:00:00|4697|4695|4700|4698|4700|4699|4696|4694|2865
1747746300000|2025-05-20 13:05:00|4699|4699|4697|4696|4700|4699|4697|4696|9430
1747746600000|2025-05-20 13:10:00|4699|4697|4696|4695|4699|4698|4696|4695|5553
1747746900000|2025-05-20 13:15:00|4697|4696|4700|4699|4700|4699|4696|4696|2349
1747747200000|2025-05-20 13:20:00|4701|4702|4703|4702|4703|4702|4700|4702|2957
1747747500000|2025-05-20 13:25:00|4702|4701|4704|4703|4705|4704|4701|4700|8004
1747747800000|2025-05-20 13:30:00|4703|4702|4707|4705|4707|4706|4702|4701|15981
1747748100000|2025-05-20 13:35:00|4708|4706|4714|4712|4714|4712|4706|4704|15080
1747748400000|2025-05-20 13:40:00|4713|4711|4711|4710|4713|4712|4710|4709|6386
1747748700000|2025-05-20 13:45:00|4712|4711|4710|4709|4714|4712|4709|4708|7739
1747749000000|2025-05-20 13:50:00|4711|4710|4715|4714|4718|4717|4710|4709|9459
1747749300000|2025-05-20 13:55:00|4716|4713|4722|4720|4722|4721|4716|4713|8694
1747749600000|2025-05-20 14:00:00|4721|4721|4727|4726|4728|4726|4720|4718|13408
1747749900000|2025-05-20 14:05:00|4728|4727|4730|4729|4735|4733|4727|4726|14789
1747750200000|2025-05-20 14:10:00|4729|4728|4730|4729|4733|4732|4728|4726|13705
1747750500000|2025-05-20 14:15:00|4729|4728|4716|4715|4729|4728|4716|4714|4968
1747750800000|2025-05-20 14:20:00|4717|4716|4714|4712|4718|4716|4713|4712|4479
1747751100000|2025-05-20 14:25:00|4713|4714|4714|4713|4715|4714|4712|4711|14207
1747751400000|2025-05-20 14:30:00|4713|4712|4713|4712|4714|4713|4711|4710|2753
1747751700000|2025-05-20 14:35:00|4714|4713|4713|4712|4714|4713|4712|4711|3103
1747752000000|2025-05-20 14:40:00|4714|4713|4714|4713|4716|4715|4713|4712|5312
1747752300000|2025-05-20 14:45:00|4715|4714|4717|4716|4718|4716|4714|4714|4266
1747752600000|2025-05-20 14:50:00|4716|4715|4715|4714|4716|4715|4713|4712|4663
1747752900000|2025-05-20 14:55:00|4716|4715|4717|4716|4718|4717|4715|4713|6895
1747753200000|2025-05-20 15:00:00|4716|4715|4718|4717|4719|4718|4716|4715|6357
1747753500000|2025-05-20 15:05:00|4719|4718|4719|4718|4721|4719|4719|4718|11605
1747753800000|2025-05-20 15:10:00|4720|4719|4716|4715|4720|4719|4716|4715|12504
1747754100000|2025-05-20 15:15:00|4717|4716|4721|4720|4722|4721|4717|4716|9381
1747754400000|2025-05-20 15:20:00|4722|4721|4722|4721|4725|4723|4722|4720|19658
1747754700000|2025-05-20 15:25:00|4723|4722|4718|4717|4723|4722|4718|4717|13430
1747810800000|2025-05-21 07:00:00|4720|4718|4727|4726|4735|4733|4715|4713|9029
1747811100000|2025-05-21 07:05:00|4726|4725|4714|4712|4726|4725|4713|4710|6850
1747811400000|2025-05-21 07:10:00|4713|4711|4711|4710|4713|4712|4709|4707|1485
1747811700000|2025-05-21 07:15:00|4710|4709|4716|4714|4716|4715|4710|4709|3690
1747812000000|2025-05-21 07:20:00|4715|4713|4715|4713|4717|4716|4714|4712|861
1747812300000|2025-05-21 07:25:00|4717|4714|4715|4713|4717|4715|4714|4713|1828
1747812600000|2025-05-21 07:30:00|4714|4714|4719|4718|4719|4718|4714|4713|3058
1747812900000|2025-05-21 07:35:00|4721|4719|4724|4723|4725|4724|4719|4718|1829
1747813200000|2025-05-21 07:40:00|4725|4724|4725|4724|4726|4725|4724|4724|3302
1747813500000|2025-05-21 07:45:00|4726|4725|4726|4724|4727|4725|4725|4723|2979
1747813800000|2025-05-21 07:50:00|4725|4723|4723|4722|4726|4723|4721|4719|11416
1747814100000|2025-05-21 07:55:00|4725|4723|4728|4727|4729|4727|4724|4723|1481
1747814400000|2025-05-21 08:00:00|4730|4728|4726|4725|4730|4728|4721|4719|4156
1747814700000|2025-05-21 08:05:00|4725|4724|4728|4726|4728|4726|4725|4723|1195
1747815000000|2025-05-21 08:10:00|4729|4727|4726|4724|4731|4729|4726|4724|2151
1747815300000|2025-05-21 08:15:00|4727|4725|4726|4725|4727|4726|4725|4724|971
1747815600000|2025-05-21 08:20:00|4725|4724|4724|4722|4727|4726|4722|4720|4754
1747815900000|2025-05-21 08:25:00|4725|4723|4723|4721|4725|4724|4722|4720|2768
1747816200000|2025-05-21 08:30:00|4722|4720|4717|4716|4722|4720|4717|4716|2896
1747816500000|2025-05-21 08:35:00|4719|4718|4712|4711|4719|4718|4712|4710|6587
1747816800000|2025-05-21 08:40:00|4711|4710|4709|4708|4714|4713|4707|4705|19402
1747817100000|2025-05-21 08:45:00|4708|4707|4710|4708|4714|4713|4708|4706|27143
1747817400000|2025-05-21 08:50:00|4708|4707|4708|4707|4708|4707|4706|4705|1485
1747817700000|2025-05-21 08:55:00|4707|4706|4708|4706|4708|4707|4707|4706|1802
1747818000000|2025-05-21 09:00:00|4710|4707|4708|4707|4710|4708|4706|4704|4683
1747818300000|2025-05-21 09:05:00|4707|4706|4706|4704|4708|4707|4705|4704|1779
1747818600000|2025-05-21 09:10:00|4704|4703|4698|4696|4705|4704|4698|4696|1978
1747818900000|2025-05-21 09:15:00|4699|4697|4699|4697|4700|4698|4697|4696|5887
1747819200000|2025-05-21 09:20:00|4700|4698|4698|4697|4701|4700|4698|4697|4471
1747819500000|2025-05-21 09:25:00|4699|4698|4703|4702|4705|4703|4699|4698|4927
1747819800000|2025-05-21 09:30:00|4706|4704|4705|4703|4707|4705|4704|4703|1556
1747820100000|2025-05-21 09:35:00|4704|4702|4702|4700|4704|4702|4702|4700|2409
1747820400000|2025-05-21 09:40:00|4701|4701|4697|4695|4701|4701|4697|4695|1340
1747820700000|2025-05-21 09:45:00|4698|4696|4701|4700|4701|4700|4697|4695|1968
1747821000000|2025-05-21 09:50:00|4702|4701|4702|4701|4702|4701|4701|4700|3779
1747821300000|2025-05-21 09:55:00|4703|4702|4699|4698|4703|4702|4699|4698|2311
1747821600000|2025-05-21 10:00:00|4698|4697|4701|4700|4702|4700|4698|4697|1425
1747821900000|2025-05-21 10:05:00|4700|4699|4698|4697|4700|4699|4698|4697|1919
1747822200000|2025-05-21 10:10:00|4699|4698|4706|4704|4706|4705|4699|4698|2206
1747822500000|2025-05-21 10:15:00|4705|4703|4707|4705|4707|4706|4704|4703|181968
1747822800000|2025-05-21 10:20:00|4708|4706|4706|4705|4709|4707|4706|4705|2868
1747823100000|2025-05-21 10:25:00|4709|4707|4709|4708|4709|4708|4707|4706|3587
1747823400000|2025-05-21 10:30:00|4708|4707|4710|4708|4710|4709|4707|4706|4429
1747823700000|2025-05-21 10:35:00|4709|4709|4710|4709|4711|4710|4709|4709|3382
1747824000000|2025-05-21 10:40:00||4708||4709||4709||4708|5707
1747824300000|2025-05-21 10:45:00|4712|4711|4714|4713|4714|4713|4712|4711|6878
1747824600000|2025-05-21 10:50:00|4715|4714|4719|4717|4719|4718|4715|4713|3935
1747824900000|2025-05-21 10:55:00|4721|4718|4717|4716|4721|4719|4717|4715|28696
1747825200000|2025-05-21 11:00:00|4716|4715|4712|4711|4716|4715|4712|4710|7044
1747825500000|2025-05-21 11:05:00|4713|4710|4712|4711|4713|4712|4712|4710|3032
1747825800000|2025-05-21 11:10:00|4713|4712|4715|4714|4715|4714|4713|4712|5496
1747826100000|2025-05-21 11:15:00|4714|4713|4713|4711|4714|4713|4712|4711|2661
1747826400000|2025-05-21 11:20:00|4712|4712|4711|4710|4713|4712|4711|4710|3133
1747826700000|2025-05-21 11:25:00|4709|4709|4708|4707|4709|4709|4706|4704|4519
1747827000000|2025-05-21 11:30:00|4709|4706|4711|4710|4711|4710|4709|4706|3124
1747827300000|2025-05-21 11:35:00|4710|4709|4712|4711|4712|4711|4710|4709|1026
1747827600000|2025-05-21 11:40:00|4711|4710|4709|4708|4712|4710|4708|4707|1982
1747827900000|2025-05-21 11:45:00|4710|4709|4711|4709|4712|4711|4710|4709|2566
1747828200000|2025-05-21 11:50:00|4712|4710|4711|4709|4712|4711|4710|4709|4072
1747828500000|2025-05-21 11:55:00|4710|4710|4707|4705|4711|4710|4706|4705|5053
1747828800000|2025-05-21 12:00:00|4706|4704|4708|4707|4709|4707|4706|4704|5213
1747829100000|2025-05-21 12:05:00|4709|4708|4708|4706|4709|4708|4705|4704|5854
1747829400000|2025-05-21 12:10:00|4709|4707|4710|4709|4711|4710|4709|4707|3242
1747829700000|2025-05-21 12:15:00|4711|4711|4706|4705|4712|4711|4706|4705|4077
1747830000000|2025-05-21 12:20:00|4705|4704|4703|4702|4706|4704|4703|4702|4498
1747830300000|2025-05-21 12:25:00|4704|4703|4706|4704|4708|4706|4704|4703|3526
1747830600000|2025-05-21 12:30:00|4708|4705|4708|4707|4708|4707|4706|4704|5012
1747830900000|2025-05-21 12:35:00|4709|4708|4713|4711|4713|4711|4709|4708|2152
1747831200000|2025-05-21 12:40:00|4712|4710|4713|4712|4716|4715|4710|4709|4093
1747831500000|2025-05-21 12:45:00|4712|4711|4711|4710|4714|4713|4711|4710|3746
1747831800000|2025-05-21 12:50:00|4710|4709|4714|4712|4714|4712|4710|4709|5363
1747832100000|2025-05-21 12:55:00|4715|4713|4715|4714|4715|4714|4715|4712|2494
1747832400000|2025-05-21 13:00:00|4714|4713|4714|4713|4716|4715|4713|4712|5218
1747832700000|2025-05-21 13:05:00|4713|4712|4715|4713|4715|4714|4713|4712|3800
1747833000000|2025-05-21 13:10:00|4716|4714|4717|4715|4718|4717|4715|4714|9875
1747833300000|2025-05-21 13:15:00|4716|4716|4718|4717|4718|4717|4716|4716|2809
1747833600000|2025-05-21 13:20:00|4717|4716|4718|4717|4718|4717|4717|4716|6388
1747833900000|2025-05-21 13:25:00|4717|4716|4718|4716|4721|4720|4717|4715|8748
1747834200000|2025-05-21 13:30:00|4719|4717|4725|4723|4725|4724|4718|4716|6143
1747834500000|2025-05-21 13:35:00|4724|4724|4726|4724|4726|4725|4721|4720|3071
1747834800000|2025-05-21 13:40:00|4725|4723|4720|4719|4726|4723|4718|4717|3903
1747835100000|2025-05-21 13:45:00|4721|4718|4716|4714|4721|4720|4713|4712|12148
1747835400000|2025-05-21 13:50:00|4717|4715|4721|4720|4721|4720|4717|4715|9533
1747835700000|2025-05-21 13:55:00|4720|4719|4719|4718|4720|4719|4718|4717|4680
1747836000000|2025-05-21 14:00:00|4720|4720|4727|4725|4728|4727|4720|4720|6924
1747836300000|2025-05-21 14:05:00|4728|4726|4727|4726|4730|4728|4727|4725|4111
1747836600000|2025-05-21 14:10:00|4728|4725|4730|4729|4730|4729|4726|4725|5478
1747836900000|2025-05-21 14:15:00|4731|4728|4732|4731|4733|4732|4730|4728|5627
1747837200000|2025-05-21 14:20:00|4733|4730|4734|4733|4734|4733|4733|4730|4759
1747837500000|2025-05-21 14:25:00|4733|4732|4733|4732|4734|4733|4732|4731|14855
1747837800000|2025-05-21 14:30:00|4732|4731|4732|4731|4733|4732|4731|4730|7582
1747838100000|2025-05-21 14:35:00|4733|4732|4736|4735|4737|4736|4733|4732|7580
1747838400000|2025-05-21 14:40:00|4737|4734|4733|4732|4737|4734|4733|4732|10606
1747838700000|2025-05-21 14:45:00|4732|4731|4734|4733|4734|4733|4732|4731|12917
1747839000000|2025-05-21 14:50:00|4735|4734|4737|4735|4737|4736|4734|4733|7666
1747839300000|2025-05-21 14:55:00|4736|4737|4735|4733|4738|4737|4735|4733|8901
1747839600000|2025-05-21 15:00:00|4734|4734|4732|4731|4734|4734|4731|4729|9063
1747839900000|2025-05-21 15:05:00|4733|4732|4736|4735|4736|4735|4733|4732|6685
1747840200000|2025-05-21 15:10:00|4735|4734|4734|4733|4736|4734|4733|4732|6248
1747840500000|2025-05-21 15:15:00|4733|4732|4737|4736|4737|4736|4733|4732|14216
1747840800000|2025-05-21 15:20:00|4738|4737|4737|4736|4739|4738|4736|4735|10373
1747841100000|2025-05-21 15:25:00|4738|4737|4737|4735|4740|4738|4736|4735|10828
1747897200000|2025-05-22 07:00:00|4741|4737|4726|4723|4741|4737|4720|4718|22081
1747897500000|2025-05-22 07:05:00|4723|4724|4725|4723|4729|4727|4723|4720|9053
1747897800000|2025-05-22 07:10:00|4726|4724|4738|4737|4739|4737|4726|4724|80427
1747898100000|2025-05-22 07:15:00|4736|4734|4737|4735|4739|4737|4734|4731|3441
1747898400000|2025-05-22 07:20:00|4735|4734|4730|4728|4735|4735|4728|4727|1933
1747898700000|2025-05-22 07:25:00|4731|4729|4737|4735|4737|4735|4728|4727|2420
1747899000000|2025-05-22 07:30:00|4739|4736|4731|4729|4739|4737|4730|4729|3303
1747899300000|2025-05-22 07:35:00|4730|4728|4730|4729|4732|4731|4729|4728|1614
1747899600000|2025-05-22 07:40:00|4729|4727|4729|4728|4731|4730|4727|4725|2782
1747899900000|2025-05-22 07:45:00|4732|4727|4731|4730|4733|4730|4727|4726|3815
1747900200000|2025-05-22 07:50:00|4730|4729|4729|4728|4734|4732|4726|4724|3156
1747900500000|2025-05-22 07:55:00|4730|4729|4734|4733|4737|4735|4729|4729|52981
1747900800000|2025-05-22 08:00:00|4732|4732|4728|4726|4733|4732|4727|4726|3907
1747901100000|2025-05-22 08:05:00|4727|4727|4728|4726|4729|4728|4725|4724|3891
1747901400000|2025-05-22 08:10:00|4729|4727|4728|4727|4729|4728|4726|4725|966
1747901700000|2025-05-22 08:15:00|4729|4728|4724|4723|4730|4728|4724|4723|3149
1747902000000|2025-05-22 08:20:00|4725|4722|4720|4719|4725|4723|4720|4719|2822
1747902300000|2025-05-22 08:25:00|4719|4718|4719|4717|4720|4719|4716|4715|2690
1747902600000|2025-05-22 08:30:00|4718|4716|4717|4715|4719|4716|4714|4712|4248
1747902900000|2025-05-22 08:35:00|4716|4713|4718|4717|4719|4717|4715|4713|3832
1747903200000|2025-05-22 08:40:00|4717|4716|4719|4718|4720|4719|4717|4716|1460
1747903500000|2025-05-22 08:45:00|4720|4719|4721|4720|4722|4721|4720|4719|1863
1747903800000|2025-05-22 08:50:00|4722|4719|4715|4714|4722|4720|4715|4714|3447
1747904100000|2025-05-22 08:55:00|4716|4715|4718|4717|4719|4717|4716|4715|3648
1747904400000|2025-05-22 09:00:00|4720|4718|4719|4718|4720|4719|4717|4716|3589
1747904700000|2025-05-22 09:05:00|4718|4717|4717|4716|4719|4718|4715|4714|3672
1747905000000|2025-05-22 09:10:00|4716|4715|4714|4713|4717|4715|4714|4713|8578
1747905300000|2025-05-22 09:15:00|4713|4712|4712|4711|4713|4712|4711|4710|2164
1747905600000|2025-05-22 09:20:00|4713|4712|4714|4713|4715|4714|4713|4712|2601
1747905900000|2025-05-22 09:25:00|4715|4714|4717|4716|4718|4716|4715|4713|1560
1747906200000|2025-05-22 09:30:00|4715|4713|4713|4711|4716|4715|4713|4711|3531
1747906500000|2025-05-22 09:35:00|4712|4712|4715|4714|4716|4714|4709|4708|4612
1747906800000|2025-05-22 09:40:00|4716|4715|4716|4714|4716|4715|4714|4713|1016
1747907100000|2025-05-22 09:45:00|4717|4716|4720|4718|4721|4719|4717|4716|4169
1747907400000|2025-05-22 09:50:00|4719|4719|4719|4718|4721|4720|4719|4717|4973
1747907700000|2025-05-22 09:55:00|4720|4719|4721|4719|4721|4719|4720|4719|854
1747908000000|2025-05-22 10:00:00|4722|4720|4727|4726|4728|4727|4722|4720|58200
1747908300000|2025-05-22 10:05:00|4728|4727|4728|4726|4729|4728|4726|4725|4557
1747908600000|2025-05-22 10:10:00|4729|4727|4730|4729|4730|4729|4728|4727|6846
1747908900000|2025-05-22 10:15:00|4731|4730|4732|4731|4733|4732|4730|4729|7105
1747909200000|2025-05-22 10:20:00|4730|4729|4724|4723|4731|4730|4724|4723|8347
1747909500000|2025-05-22 10:25:00|4725|4724|4726|4724|4727|4726|4725|4724|760
1747909800000|2025-05-22 10:30:00|4725|4725|4725|4723|4727|4725|4724|4723|2010
1747910100000|2025-05-22 10:35:00|4724|4724|4724|4723|4725|4724|4724|4723|1729
1747910400000|2025-05-22 10:40:00|4723|4722|4721|4720|4724|4723|4721|4720|3083
1747910700000|2025-05-22 10:45:00|4722|4721|4721|4720|4724|4722|4721|4720|2647
1747911000000|2025-05-22 10:50:00|4720|4719|4719|4718|4720|4719|4718|4717|1703
1747911300000|2025-05-22 10:55:00|4720|4716|4718|4716|4720|4719|4716|4715|2803
1747911600000|2025-05-22 11:00:00|4719|4717|4715|4714|4719|4717|4714|4713|3018
1747911900000|2025-05-22 11:05:00|4714|4713|4714|4713|4717|4715|4714|4713|2132
1747912200000|2025-05-22 11:10:00|4713|4712|4711|4710|4713|4712|4711|4710|3320
1747912500000|2025-05-22 11:15:00|4710|4709|4710|4709|4711|4710|4708|4707|6213
1747912800000|2025-05-22 11:20:00|4709|4708|4710|4709|4710|4709|4708|4707|4465
1747913100000|2025-05-22 11:25:00|4709|4708|4709|4708|4709|4708|4709|4708|597
1747913400000|2025-05-22 11:30:00|4711|4710|4711|4710|4712|4711|4711|4710|3344
1747913700000|2025-05-22 11:35:00|4710|4709|4711|4709|4711|4709|4710|4709|2177
1747914000000|2025-05-22 11:40:00|4710|4708|4709|4708|4711|4710|4709|4708|2809
1747914300000|2025-05-22 11:45:00|4708|4707|4705|4704|4708|4707|4704|4703|3295
1747914600000|2025-05-22 11:50:00|4704|4703|4706|4705|4707|4706|4704|4703|4680
1747914900000|2025-05-22 11:55:00|4705|4704|4702|4700|4707|4705|4701|4700|72976
1747915200000|2025-05-22 12:00:00|4703|4701|4695|4694|4703|4702|4695|4693|8464
1747915500000|2025-05-22 12:05:00|4694|4693|4692|4691|4695|4693|4691|4689|3418
1747915800000|2025-05-22 12:10:00|4691|4690|4687|4686|4691|4690|4686|4684|6073
1747916100000|2025-05-22 12:15:00|4688|4687|4689|4688|4690|4689|4687|4686|3699
1747916400000|2025-05-22 12:20:00|4690|4689|4691|4690|4692|4691|4690|4689|2188
1747916700000|2025-05-22 12:25:00|4692|4691|4690|4688|4692|4691|4690|4688|1666
1747917000000|2025-05-22 12:30:00|4689|4689|4685|4684|4689|4689|4683|4682|5558
1747917300000|2025-05-22 12:35:00|4687|4685|4693|4692|4693|4692|4686|4685|3199
1747917600000|2025-05-22 12:40:00|4694|4693|4698|4697|4698|4697|4694|4693|5745
1747917900000|2025-05-22 12:45:00|4699|4698|4703|4702|4705|4703|4699|4698|10325
1747918200000|2025-05-22 12:50:00|4702|4701|4703|4702|4703|4702|4701|4700|7013
1747918500000|2025-05-22 12:55:00|4704|4703|4704|4703|4705|4704|4703|4702|5062
1747918800000|2025-05-22 13:00:00|4701|4699|4704|4703|4704|4703|4700|4699|4086
1747919100000|2025-05-22 13:05:00|4703|4702|4702|4700|4706|4704|4700|4699|5146
1747919400000|2025-05-22 13:10:00|4703|4701|4700|4699|4705|4703|4700|4698|5455
1747919700000|2025-05-22 13:15:00|4699|4698|4696|4695|4699|4698|4694|4693|4355
1747920000000|2025-05-22 13:20:00|4695|4694|4698|4697|4699|4698|4695|4694|2550
1747920300000|2025-05-22 13:25:00|4699|4698|4698|4697|4699|4698|4697|4696|5319
1747920600000|2025-05-22 13:30:00|4697|4696|4710|4709|4711|4710|4697|4696|12775
1747920900000|2025-05-22 13:35:00|4709|4708|4707|4706|4710|4708|4705|4703|7748
1747921200000|2025-05-22 13:40:00|4706|4704|4706|4704|4710|4709|4706|4704|72308
1747921500000|2025-05-22 13:45:00|4705|4703|4696|4695|4706|4704|4696|4695|10453
1747921800000|2025-05-22 13:50:00|4697|4694|4692|4691|4697|4695|4686|4685|26983
1747922100000|2025-05-22 13:55:00|4694|4692|4692|4691|4694|4693|4690|4689|16432
1747922400000|2025-05-22 14:00:00|4691|4689|4694|4693|4694|4693|4689|4688|9064
1747922700000|2025-05-22 14:05:00|4692|4691|4689|4688|4692|4691|4686|4685|9651
1747923000000|2025-05-22 14:10:00|4690|4689|4692|4691|4694|4693|4689|4687|4443
1747923300000|2025-05-22 14:15:00|4691|4690|4692|4691|4694|4692|4690|4689|4931
1747923600000|2025-05-22 14:20:00|4693|4692|4688|4687|4695|4694|4688|4687|8248
1747923900000|2025-05-22 14:25:00|4689|4688|4689|4688|4691|4690|4688|4687|4970
1747924200000|2025-05-22 14:30:00|4688|4687|4693|4692|4693|4692|4688|4686|10202
1747924500000|2025-05-22 14:35:00|4692|4691|4694|4693|4695|4694|4692|4691|4366
1747924800000|2025-05-22 14:40:00|4693|4692|4695|4694|4698|4697|4693|4692|10724
1747925100000|2025-05-22 14:45:00|4694|4693|4700|4699|4700|4699|4694|4693|8877
1747925400000|2025-05-22 14:50:00|4701|4700|4705|4704|4707|4706|4701|4700|8118
1747925700000|2025-05-22 14:55:00|4704|4703|4705|4704|4705|4704|4703|4702|3221
1747926000000|2025-05-22 15:00:00|4706|4705|4705|4704|4706|4705|4702|4701|7243
1747926300000|2025-05-22 15:05:00|4704|4703|4702|4701|4705|4704|4702|4701|4373
1747926600000|2025-05-22 15:10:00|4701|4700|4702|4701|4705|4704|4701|4700|7936
1747926900000|2025-05-22 15:15:00|4703|4702|4701|4700|4704|4703|4701|4700|7295
1747927200000|2025-05-22 15:20:00|4702|4701|4706|4705|4706|4705|4702|4701|6365
1747927500000|2025-05-22 15:25:00|4707|4706|4710|4708|4712|4710|4707|4706|19318
1747983600000|2025-05-23 07:00:00|4713|4702|4712|4710|4720|4716|4711|4702|28318
1747983900000|2025-05-23 07:05:00|4713|4711|4708|4706|4715|4712|4705|4703|2788
1747984200000|2025-05-23 07:10:00|4711|4709|4708|4707|4711|4709|4706|4704|1771
1747984500000|2025-05-23 07:15:00|4707|4706|4702|4701|4709|4707|4702|4701|1523
1747984800000|2025-05-23 07:20:00|4703|4700|4697|4696|4704|4702|4697|4695|2099
1747985100000|2025-05-23 07:25:00|4698|4697|4697|4696|4698|4697|4694|4692|2192
1747985400000|2025-05-23 07:30:00|4700|4698|4696|4695|4701|4699|4696|4695|3060
1747985700000|2025-05-23 07:35:00|4697|4694|4697|4695|4697|4696|4695|4694|2487
1747986000000|2025-05-23 07:40:00|4696|4694|4688|4686|4697|4696|4687|4686|4720
1747986300000|2025-05-23 07:45:00|4687|4685|4696|4694|4696|4694|4686|4684|1090
1747986600000|2025-05-23 07:50:00|4699|4695|4698|4697|4700|4698|4697|4694|3378
1747986900000|2025-05-23 07:55:00|4699|4698|4695|4693|4699|4698|4694|4692|918
1747987200000|2025-05-23 08:00:00|4696|4694|4691|4689|4697|4695|4689|4687|1260
1747987500000|2025-05-23 08:05:00|4690|4690|4691|4689|4691|4690|4687|4685|6273
1747987800000|2025-05-23 08:10:00|4692|4690|4695|4693|4695|4693|4692|4690|543
1747988100000|2025-05-23 08:15:00|4696|4694|4692|4690|4696|4694|4691|4688|669
1747988400000|2025-05-23 08:20:00|4691|4689|4692|4690|4692|4691|4689|4687|1439
1747988700000|2025-05-23 08:25:00|4691|4689|4695|4694|4695|4694|4690|4689|1581
1747989000000|2025-05-23 08:30:00|4694|4693|4691|4689|4694|4693|4691|4689|1241
1747989300000|2025-05-23 08:35:00|4692|4690|4692|4690|4692|4691|4690|4689|1727
1747989600000|2025-05-23 08:40:00|4690|4689|4689|4687|4691|4689|4689|4687|2573
1747989900000|2025-05-23 08:45:00|4690|4688|4687|4685|4690|4688|4686|4685|3768
1747990200000|2025-05-23 08:50:00|4688|4686|4686|4685|4688|4686|4686|4684|1081
1747990500000|2025-05-23 08:55:00|4685|4684|4686|4684|4687|4685|4684|4682|2495
1747990800000|2025-05-23 09:00:00|4687|4686|4688|4686|4689|4688|4687|4685|2911
1747991100000|2025-05-23 09:05:00|4687|4685|4688|4687|4690|4689|4686|4685|2965
1747991400000|2025-05-23 09:10:00|4687|4686|4688|4687|4689|4688|4687|4686|2340
1747991700000|2025-05-23 09:15:00|4687|4686|4689|4688|4692|4690|4687|4686|5148
1747992000000|2025-05-23 09:20:00|4688|4687|4686|4685|4690|4688|4686|4685|4082
1747992300000|2025-05-23 09:25:00|4685|4684|4683|4682|4687|4686|4683|4682|3436
1747992600000|2025-05-23 09:30:00|4684|4683|4688|4686|4689|4687|4684|4683|5032
1747992900000|2025-05-23 09:35:00|4689|4687|4691|4690|4691|4690|4688|4687|3630
1747993200000|2025-05-23 09:40:00|4690|4689|4691|4690|4692|4691|4690|4689|1968
1747993500000|2025-05-23 09:45:00|4690|4689|4688|4687|4692|4690|4687|4686|7993
1747993800000|2025-05-23 09:50:00|4687|4685|4686|4685|4687|4685|4683|4682|11908
1747994100000|2025-05-23 09:55:00|4687|4686|4687|4686|4688|4687|4686|4685|3452
1747994400000|2025-05-23 10:00:00|4688|4687|4685|4684|4688|4687|4685|4684|1522
1747994700000|2025-05-23 10:05:00|4686|4685|4687|4686|4688|4687|4685|4685|2771
1747995000000|2025-05-23 10:10:00|4688|4685|4685|4684|4688|4685|4684|4683|4323
1747995300000|2025-05-23 10:15:00|4686|4685|4689|4688|4689|4688|4686|4684|2533
1747995600000|2025-05-23 10:20:00|4688|4687|4685|4684|4689|4687|4685|4684|2207
1747995900000|2025-05-23 10:25:00|4684|4683|4681|4680|4685|4684|4681|4680|6036
1747996200000|2025-05-23 10:30:00|4680|4679|4677|4676|4680|4679|4677|4676|3838
1747996500000|2025-05-23 10:35:00|4676|4675|4679|4677|4682|4681|4676|4675|6252
1747996800000|2025-05-23 10:40:00|4680|4678|4680|4679|4681|4679|4680|4678|1147
1747997100000|2025-05-23 10:45:00|4681|4680|4680|4679|4683|4682|4680|4679|2030
1747997400000|2025-05-23 10:50:00|4681|4678|4679|4677|4681|4679|4679|4677|3084
1747997700000|2025-05-23 10:55:00|4681|4678|4680|4679|4681|4680|4679|4677|5643
1747998000000|2025-05-23 11:00:00|4679|4678|4678|4677|4680|4679|4678|4677|4159
1747998300000|2025-05-23 11:05:00|4679|4678|4676|4675|4679|4678|4676|4675|3089
1747998600000|2025-05-23 11:10:00|4675|4674|4672|4670|4675|4674|4671|4670|4601
1747998900000|2025-05-23 11:15:00|4673|4671|4674|4673|4675|4674|4672|4671|2502
1747999200000|2025-05-23 11:20:00|4673|4672|4675|4674|4676|4675|4671|4670|6835
1747999500000|2025-05-23 11:25:00|4676|4675|4676|4675|4676|4675|4675|4674|1683
1747999800000|2025-05-23 11:30:00|4677|4676|4680|4678|4680|4678|4677|4676|7521
1748000100000|2025-05-23 11:35:00|4679|4679|4676|4675|4679|4679|4675|4674|1195
1748000400000|2025-05-23 11:40:00|4677|4676|4688|4686|4688|4687|4677|4676|33240
1748000700000|2025-05-23 11:45:00|4687|4685|4679|4677|4687|4686|4675|4673|12115
1748001000000|2025-05-23 11:50:00|4677|4678|4677|4676|4681|4680|4670|4669|9453
1748001300000|2025-05-23 11:55:00|4678|4677|4681|4680|4684|4683|4677|4675|10629
1748001600000|2025-05-23 12:00:00|4682|4681|4692|4691|4692|4691|4679|4677|17652
1748001900000|2025-05-23 12:05:00|4691|4689|4695|4694|4696|4695|4690|4689|8915
1748002200000|2025-05-23 12:10:00|4694|4693|4688|4687|4698|4697|4685|4684|10323
1748002500000|2025-05-23 12:15:00|4689|4685|4692|4691|4693|4691|4685|4684|12266
1748002800000|2025-05-23 12:20:00|4693|4690|4699|4698|4700|4699|4692|4690|12378
1748003100000|2025-05-23 12:25:00|4700|4699|4697|4696|4704|4702|4697|4696|8368
1748003400000|2025-05-23 12:30:00|4698|4695|4693|4692|4698|4695|4687|4686|7406
1748003700000|2025-05-23 12:35:00|4694|4693|4699|4697|4699|4698|4694|4692|3478
1748004000000|2025-05-23 12:40:00|4698|4698|4696|4694|4699|4698|4695|4694|3216
1748004300000|2025-05-23 12:45:00|4697|4696|4701|4699|4702|4701|4692|4691|6732
1748004600000|2025-05-23 12:50:00|4700|4698|4700|4699|4702|4700|4697|4695|4429
1748004900000|2025-05-23 12:55:00|4699|4697|4700|4699|4702|4701|4697|4696|3032
1748005200000|2025-05-23 13:00:00|4699|4698|4697|4696|4702|4701|4696|4694|31297
1748005500000|2025-05-23 13:05:00|4696|4695|4689|4687|4696|4695|4688|4687|6720
1748005800000|2025-05-23 13:10:00|4688|4688|4687|4686|4691|4690|4686|4685|5248
1748006100000|2025-05-23 13:15:00|4688|4685|4683|4681|4688|4685|4679|4678|5666
1748006400000|2025-05-23 13:20:00|4684|4682|4685|4684|4689|4688|4684|4682|3324
1748006700000|2025-05-23 13:25:00|4686|4685|4689|4688|4689|4688|4684|4682|6815
1748007000000|2025-05-23 13:30:00|4690|4691|4677|4676|4694|4693|4677|4676|14454
1748007300000|2025-05-23 13:35:00|4679|4678|4671|4669|4679|4678|4670|4669|7667
1748007600000|2025-05-23 13:40:00|4670|4670|4667|4666|4671|4670|4663|4662|7130
1748007900000|2025-05-23 13:45:00|4668|4667|4670|4668|4671|4670|4666|4664|5690
1748008200000|2025-05-23 13:50:00|4669|4667|4668|4667|4669|4668|4666|4664|5568
1748008500000|2025-05-23 13:55:00|4669|4668|4674|4673|4674|4673|4666|4665|7123
1748008800000|2025-05-23 14:00:00|4673|4672|4679|4678|4681|4680|4673|4672|8559
1748009100000|2025-05-23 14:05:00|4680|4677|4678|4677|4682|4681|4678|4677|14453
1748009400000|2025-05-23 14:10:00|4679|4676|4680|4679|4683|4682|4678|4676|6366
1748009700000|2025-05-23 14:15:00|4679|4678|4679|4678|4680|4679|4677|4676|7201
1748010000000|2025-05-23 14:20:00|4680|4679|4674|4673|4680|4679|4674|4672|7489
1748010300000|2025-05-23 14:25:00|4675|4674|4677|4676|4679|4678|4675|4674|7883
1748010600000|2025-05-23 14:30:00|4678|4677|4681|4680|4682|4681|4678|4677|7658
1748010900000|2025-05-23 14:35:00|4680|4679|4685|4683|4685|4684|4679|4678|5134
1748011200000|2025-05-23 14:40:00|4686|4684|4687|4686|4688|4686|4686|4684|6532
1748011500000|2025-05-23 14:45:00|4688|4687|4688|4687|4689|4688|4687|4686|7277
1748011800000|2025-05-23 14:50:00|4687|4686|4691|4689|4692|4690|4683|4682|64218
1748012100000|2025-05-23 14:55:00|4690|4690|4694|4693|4695|4694|4690|4690|25935
1748012400000|2025-05-23 15:00:00|4695|4694|4698|4697|4698|4697|4695|4694|12669
1748012700000|2025-05-23 15:05:00|4699|4698|4697|4696|4699|4698|4695|4694|12568
1748013000000|2025-05-23 15:10:00|4696|4695|4696|4695|4696|4695|4693|4692|12207
1748013300000|2025-05-23 15:15:00|4697|4696|4692|4691|4698|4697|4692|4691|14842
1748013600000|2025-05-23 15:20:00|4691|4690|4693|4692|4694|4693|4691|4690|16455
1748013900000|2025-05-23 15:25:00|4694|4693|4694|4693|4695|4694|4692|4691|12752
1748329200000|2025-05-27 07:00:00|4694|4692|4707|4705|4714|4713|4693|4690|10951
1748329500000|2025-05-27 07:05:00|4709|4708|4707|4705|4715|4713|4700|4698|5424
1748329800000|2025-05-27 07:10:00|4706|4704|4692|4691|4706|4704|4690|4688|5418
1748330100000|2025-05-27 07:15:00|4693|4692|4693|4691|4697|4696|4692|4690|8086
1748330400000|2025-05-27 07:20:00|4694|4692|4688|4687|4695|4693|4688|4686|4463
1748330700000|2025-05-27 07:25:00|4687|4686|4685|4684|4690|4689|4685|4683|4395
1748331000000|2025-05-27 07:30:00|4687|4685|4688|4687|4689|4688|4682|4681|4372
1748331300000|2025-05-27 07:35:00|4687|4685|4693|4692|4695|4693|4686|4685|4267
1748331600000|2025-05-27 07:40:00|4694|4691|4698|4697|4698|4697|4690|4689|5748
1748331900000|2025-05-27 07:45:00|4699|4698|4698|4696|4700|4699|4697|4696|3545
1748332200000|2025-05-27 07:50:00|4699|4697|4696|4695|4700|4699|4696|4695|3319
1748332500000|2025-05-27 07:55:00|4695|4694|4703|4702|4703|4702|4695|4693|3639
1748332800000|2025-05-27 08:00:00|4705|4703|4697|4696|4705|4704|4697|4696|4993
1748333100000|2025-05-27 08:05:00|4696|4695|4696|4695|4698|4697|4695|4694|2001
1748333400000|2025-05-27 08:10:00|4697|4694|4699|4697|4700|4698|4697|4694|1928
1748333700000|2025-05-27 08:15:00|4700|4698|4696|4695|4702|4700|4696|4694|4177
1748334000000|2025-05-27 08:20:00|4695|4694|4695|4694|4696|4695|4693|4692|3582
1748334300000|2025-05-27 08:25:00|4694|4693|4693|4691|4694|4693|4692|4691|3896
1748334600000|2025-05-27 08:30:00|4691|4690|4694|4693|4694|4693|4690|4689|2292
1748334900000|2025-05-27 08:35:00|4695|4694|4694|4693|4696|4694|4692|4691|1235
1748335200000|2025-05-27 08:40:00|4693|4692|4694|4693|4696|4695|4693|4692|4096
1748335500000|2025-05-27 08:45:00|4693|4692|4692|4691|4695|4694|4692|4691|2424
1748335800000|2025-05-27 08:50:00|4693|4692|4697|4695|4697|4695|4693|4692|3050
1748336100000|2025-05-27 08:55:00|4696|4696|4699|4698|4699|4698|4696|4696|1742
1748336400000|2025-05-27 09:00:00|4700|4699|4700|4699|4700|4699|4699|4697|5045
1748336700000|2025-05-27 09:05:00|4701|4698|4701|4700|4701|4700|4699|4698|21473
1748337000000|2025-05-27 09:10:00|4702|4701|4702|4701|4705|4704|4702|4700|4520
1748337300000|2025-05-27 09:15:00|4701|4700|4706|4705|4707|4706|4701|4700|7231
1748337600000|2025-05-27 09:20:00|4704|4703|4704|4703|4704|4703|4702|4701|4334
1748337900000|2025-05-27 09:25:00|4706|4705|4706|4705|4706|4705|4703|4701|20751
1748338200000|2025-05-27 09:30:00|4705|4704|4704|4702|4705|4704|4702|4701|4782
1748338500000|2025-05-27 09:35:00|4703|4703|4703|4702|4703|4703|4703|4702|1487
1748338800000|2025-05-27 09:40:00|4702|4701|4703|4702|4703|4702|4702|4701|4013
1748339100000|2025-05-27 09:45:00|4704|4703|4705|4704|4706|4705|4704|4703|2248
1748339400000|2025-05-27 09:50:00|4704|4703|4702|4701|4704|4703|4702|4701|5615
1748339700000|2025-05-27 09:55:00|4703|4702|4704|4703|4705|4704|4701|4700|4171
1748340000000|2025-05-27 10:00:00|4703|4702|4703|4702|4704|4703|4702|4700|7789
1748340300000|2025-05-27 10:05:00|4700|4699|4698|4697|4700|4699|4697|4696|2634
1748340600000|2025-05-27 10:10:00|4699|4698|4699|4698|4699|4698|4699|4698|462
1748340900000|2025-05-27 10:15:00|4697|4696|4695|4694|4697|4696|4695|4694|3206
1748341200000|2025-05-27 10:20:00|4694|4693|4692|4691|4694|4693|4692|4691|1458
1748341500000|2025-05-27 10:25:00|4693|4692|4694|4693|4695|4694|4693|4691|4483
1748341800000|2025-05-27 10:30:00|4695|4694|4697|4696|4699|4698|4695|4693|123114
1748342100000|2025-05-27 10:35:00|4696|4695|4695|4694|4697|4696|4694|4693|2244
1748342400000|2025-05-27 10:40:00|4694|4693|4700|4698|4700|4699|4694|4693|5020
1748342700000|2025-05-27 10:45:00|4699|4697|4698|4696|4700|4697|4697|4696|1547
1748343000000|2025-05-27 10:50:00|4697|4697|4697|4696|4698|4697|4696|4695|1543
1748343300000|2025-05-27 10:55:00|4698|4695|4696|4695|4699|4697|4696|4695|6885
1748343600000|2025-05-27 11:00:00|4697|4696|4691|4689|4698|4697|4691|4689|5972
1748343900000|2025-05-27 11:05:00|4690|4690|4692|4691|4692|4691|4689|4688|5004
1748344200000|2025-05-27 11:10:00|4693|4692|4693|4692|4693|4692|4692|4691|1646
1748344500000|2025-05-27 11:15:00|4694|4693|4692|4691|4694|4693|4692|4691|2259
1748344800000|2025-05-27 11:20:00|4693|4692|4692|4691|4693|4692|4692|4691|1401
1748345100000|2025-05-27 11:25:00|4693|4692|4691|4690|4694|4693|4691|4690|2604
1748345400000|2025-05-27 11:30:00|4692|4691|4693|4692|4694|4692|4692|4691|9925
1748345700000|2025-05-27 11:35:00|4692|4691|4696|4695|4696|4695|4692|4691|2259
1748346000000|2025-05-27 11:40:00|4695|4694|4695|4694|4696|4695|4694|4693|3451
1748346300000|2025-05-27 11:45:00|4694|4693|4694|4693|4694|4693|4689|4687|4778
1748346600000|2025-05-27 11:50:00|4695|4694|4696|4695|4696|4695|4695|4694|1579
1748346900000|2025-05-27 11:55:00|4697|4696|4692|4691|4697|4696|4692|4690|11866
1748347200000|2025-05-27 12:00:00|4693|4692|4693|4692|4693|4692|4692|4691|4083
1748347500000|2025-05-27 12:05:00|4694|4693|4692|4691|4694|4693|4691|4690|2202
1748347800000|2025-05-27 12:10:00|4693|4692|4694|4693|4695|4693|4692|4691|1384
1748348100000|2025-05-27 12:15:00|4693|4692|4693|4691|4694|4692|4690|4689|1795
1748348400000|2025-05-27 12:20:00|4692|4690|4686|4685|4693|4690|4685|4684|4527
1748348700000|2025-05-27 12:25:00|4687|4686|4692|4691|4692|4691|4687|4686|6715
1748349000000|2025-05-27 12:30:00|4690|4689|4692|4691|4692|4691|4690|4688|4923
1748349300000|2025-05-27 12:35:00|4691|4689|4689|4688|4691|4689|4688|4687|4934
1748349600000|2025-05-27 12:40:00|4688|4687|4684|4683|4688|4687|4684|4683|3323
1748349900000|2025-05-27 12:45:00|4689|4688|4688|4687|4693|4692|4688|4686|11361
1748350200000|2025-05-27 12:50:00|4689|4688|4689|4687|4690|4688|4688|4687|1536
1748350500000|2025-05-27 12:55:00|4688|4686|4691|4690|4691|4690|4687|4686|3103
1748350800000|2025-05-27 13:00:00|4693|4691|4694|4692|4694|4693|4692|4691|2992
1748351100000|2025-05-27 13:05:00|4695|4693|4696|4695|4697|4695|4694|4692|41603
1748351400000|2025-05-27 13:10:00|4697|4696|4696|4695|4698|4697|4696|4695|4825
1748351700000|2025-05-27 13:15:00|4697|4694|4697|4696|4698|4697|4694|4693|3598
1748352000000|2025-05-27 13:20:00|4698|4697|4699|4697|4699|4698|4697|4696|3959
1748352300000|2025-05-27 13:25:00|4697|4696|4702|4700|4702|4700|4694|4692|20244
1748352600000|2025-05-27 13:30:00|4703|4701|4712|4710|4712|4711|4702|4700|14823
1748352900000|2025-05-27 13:35:00|4715|4713|4715|4714|4720|4719|4713|4712|14860
1748353200000|2025-05-27 13:40:00|4714|4713|4723|4722|4723|4722|4714|4713|14754
1748353500000|2025-05-27 13:45:00|4722|4721|4720|4719|4725|4723|4719|4718|11247
1748353800000|2025-05-27 13:50:00|4719|4718|4717|4716|4719|4719|4716|4715|12518
1748354100000|2025-05-27 13:55:00|4716|4714|4714|4712|4717|4715|4710|4709|11527
1748354400000|2025-05-27 14:00:00|4713|4711|4707|4706|4713|4712|4706|4705|14494
1748354700000|2025-05-27 14:05:00|4708|4707|4710|4709|4712|4711|4708|4707|12045
1748355000000|2025-05-27 14:10:00|4709|4708|4708|4707|4710|4709|4706|4705|21312
1748355300000|2025-05-27 14:15:00|4707|4706|4714|4713|4714|4713|4706|4705|8406
1748355600000|2025-05-27 14:20:00|4715|4714|4723|4722|4723|4722|4715|4714|9015
1748355900000|2025-05-27 14:25:00|4724|4721|4730|4729|4731|4730|4724|4721|23126
1748356200000|2025-05-27 14:30:00|4727|4726|4733|4732|4733|4732|4727|4726|225674
1748356500000|2025-05-27 14:35:00|4734|4733|4733|4732|4735|4734|4733|4732|19396
1748356800000|2025-05-27 14:40:00|4731|4730|4723|4721|4732|4730|4722|4721|20159
1748357100000|2025-05-27 14:45:00|4721|4722|4720|4719|4722|4722|4718|4716|12030
1748357400000|2025-05-27 14:50:00|4719|4718|4720|4718|4720|4719|4717|4716|10049
1748357700000|2025-05-27 14:55:00|4719|4717|4715|4714|4721|4720|4715|4714|16291
1748358000000|2025-05-27 15:00:00|4714|4713|4708|4707|4714|4713|4708|4707|12448
1748358300000|2025-05-27 15:05:00|4707|4706|4711|4710|4713|4711|4706|4705|7109
1748358600000|2025-05-27 15:10:00|4712|4711|4715|4714|4716|4715|4712|4711|7320
1748358900000|2025-05-27 15:15:00|4716|4715|4718|4717|4719|4718|4715|4714|11167
1748359200000|2025-05-27 15:20:00|4719|4718|4714|4713|4720|4718|4713|4712|10715
1748359500000|2025-05-27 15:25:00|4713|4712|4713|4712|4714|4713|4712|4711|14218
1748415600000|2025-05-28 07:00:00|4709|4704|4709|4707|4710|4707|4702|4700|7202
1748415900000|2025-05-28 07:05:00|4708|4708|4706|4705|4711|4709|4704|4702|5515
1748416200000|2025-05-28 07:10:00|4707|4706|4703|4702|4710|4708|4700|4699|4103
1748416500000|2025-05-28 07:15:00|4704|4703|4703|4702|4710|4707|4703|4702|4666
1748416800000|2025-05-28 07:20:00|4702|4701|4697|4696|4703|4702|4697|4695|11172
1748417100000|2025-05-28 07:25:00|4699|4697|4696|4694|4700|4698|4696|4694|1856
1748417400000|2025-05-28 07:30:00|4697|4695|4697|4695|4700|4698|4695|4693|2755
1748417700000|2025-05-28 07:35:00|4698|4696|4690|4689|4699|4698|4689|4688|2848
1748418000000|2025-05-28 07:40:00|4691|4690|4693|4692|4694|4693|4690|4688|1845
1748418300000|2025-05-28 07:45:00|4694|4691|4695|4694|4695|4694|4693|4691|4861
1748418600000|2025-05-28 07:50:00|4696|4695|4694|4692|4696|4695|4694|4692|3243
1748418900000|2025-05-28 07:55:00|4692|4690|4699|4697|4700|4699|4692|4690|2308
1748419200000|2025-05-28 08:00:00|4698|4698|4697|4696|4701|4700|4694|4693|10150
1748419500000|2025-05-28 08:05:00|4698|4697|4693|4692|4699|4698|4693|4692|2691
1748419800000|2025-05-28 08:10:00|4692|4691|4693|4692|4694|4692|4692|4690|4186
1748420100000|2025-05-28 08:15:00|4692|4691|4696|4695|4697|4696|4692|4691|1944
1748420400000|2025-05-28 08:20:00|4697|4696|4698|4697|4698|4697|4696|4695|4420
1748420700000|2025-05-28 08:25:00|4699|4698|4696|4694|4700|4698|4695|4694|5431
1748421000000|2025-05-28 08:30:00|4695|4695|4697|4696|4698|4696|4692|4691|2987
1748421300000|2025-05-28 08:35:00|4698|4697|4695|4694|4698|4697|4695|4693|5494
1748421600000|2025-05-28 08:40:00|4697|4696|4700|4699|4701|4700|4696|4694|26675
1748421900000|2025-05-28 08:45:00|4701|4700|4700|4699|4703|4701|4700|4698|5094
1748422200000|2025-05-28 08:50:00|4699|4698|4700|4699|4700|4699|4699|4698|3381
1748422500000|2025-05-28 08:55:00|4701|4700|4696|4695|4702|4700|4696|4694|2824
1748422800000|2025-05-28 09:00:00|4698|4694|4692|4691|4698|4697|4692|4690|2419
1748423100000|2025-05-28 09:05:00|4693|4692|4694|4693|4695|4694|4693|4692|1278
1748423400000|2025-05-28 09:10:00|4695|4694|4695|4693|4696|4694|4693|4692|5055
1748423700000|2025-05-28 09:15:00|4694|4692|4693|4691|4694|4692|4692|4691|1592
1748424000000|2025-05-28 09:20:00|4694|4692|4691|4690|4694|4693|4690|4689|2222
1748424300000|2025-05-28 09:25:00|4692|4691|4693|4691|4693|4692|4691|4691|2408
1748424600000|2025-05-28 09:30:00|4692|4692|4693|4692|4695|4693|4692|4692|1439
1748424900000|2025-05-28 09:35:00|4694|4693|4693|4691|4694|4693|4693|4691|2210
1748425200000|2025-05-28 09:40:00|4692|4690|4691|4690|4692|4691|4691|4689|1264
1748425500000|2025-05-28 09:45:00|4692|4689|4690|4689|4692|4690|4690|4688|48768
1748425800000|2025-05-28 09:50:00|4687|4688|4687|4686|4687|4689|4686|4685|7261
1748426100000|2025-05-28 09:55:00|4688|4687|4689|4688|4692|4690|4688|4686|4177
1748426400000|2025-05-28 10:00:00|4688|4687|4671|4670|4688|4687|4660|4659|28446
1748426700000|2025-05-28 10:05:00|4670|4669|4672|4670|4679|4677|4669|4667|30883
1748427000000|2025-05-28 10:10:00|4671|4673|4674|4672|4677|4675|4671|4672|17553
1748427300000|2025-05-28 10:15:00|4672|4671|4675|4673|4679|4677|4672|4671|2900
1748427600000|2025-05-28 10:20:00|4674|4672|4674|4673|4679|4678|4673|4672|4020
1748427900000|2025-05-28 10:25:00|4675|4674|4675|4674|4677|4676|4675|4674|4406
1748428200000|2025-05-28 10:30:00|4676|4675|4677|4676|4677|4676|4674|4673|3370
1748428500000|2025-05-28 10:35:00|4680|4678|4678|4677|4680|4678|4675|4674|5582
1748428800000|2025-05-28 10:40:00|4680|4678|4678|4677|4681|4679|4677|4675|3754
1748429100000|2025-05-28 10:45:00|4677|4676|4675|4673|4678|4677|4673|4671|2686
1748429400000|2025-05-28 10:50:00|4676|4674|4677|4676|4678|4677|4676|4674|687
1748429700000|2025-05-28 10:55:00|4676|4675|4681|4680|4682|4680|4676|4675|4605
1748430000000|2025-05-28 11:00:00|4682|4678|4678|4677|4682|4680|4678|4677|3014
1748430300000|2025-05-28 11:05:00|4677|4676|4678|4676|4678|4677|4677|4676|137
1748430600000|2025-05-28 11:10:00|4677|4675|4677|4676|4678|4677|4675|4673|3347
1748430900000|2025-05-28 11:15:00|4676|4675|4674|4673|4677|4675|4673|4672|2718
1748431200000|2025-05-28 11:20:00|4675|4674|4676|4675|4677|4676|4675|4674|2857
1748431500000|2025-05-28 11:25:00|4677|4676|4674|4673|4677|4676|4674|4673|5065
1748431800000|2025-05-28 11:30:00|4673|4672|4672|4671|4674|4673|4671|4670|2984
1748432100000|2025-05-28 11:35:00|4673|4672|4675|4674|4675|4674|4673|4672|517
1748432400000|2025-05-28 11:40:00|4676|4675|4680|4678|4680|4678|4676|4675|2789
1748432700000|2025-05-28 11:45:00|4681|4679|4682|4681|4682|4681|4681|4679|702
1748433000000|2025-05-28 11:50:00|4683|4683|4686|4684|4687|4685|4682|4681|3538
1748433300000|2025-05-28 11:55:00|4685|4683|4682|4680|4686|4684|4678|4677|24636
1748433600000|2025-05-28 12:00:00|4681|4679|4679|4677|4682|4679|4678|4677|5443
1748433900000|2025-05-28 12:05:00|4680|4678|4680|4678|4681|4679|4678|4677|2026
1748434200000|2025-05-28 12:10:00|4681|4679|4681|4679|4681|4680|4680|4679|3079
1748434500000|2025-05-28 12:15:00|4680|4680|4680|4679|4681|4680|4680|4678|3867
1748434800000|2025-05-28 12:20:00|4681|4680|4683|4681|4683|4682|4680|4679|15592
1748435100000|2025-05-28 12:25:00|4682|4682|4679|4678|4682|4682|4679|4678|1919
1748435400000|2025-05-28 12:30:00|4680|4677|4681|4679|4681|4680|4678|4677|891
1748435700000|2025-05-28 12:35:00|4682|4680|4681|4680|4682|4681|4681|4680|7049
1748436000000|2025-05-28 12:40:00|4680|4679|4683|4682|4683|4682|4680|4679|2426
1748436300000|2025-05-28 12:45:00|4682|4681|4684|4683|4685|4684|4682|4681|6037
1748436600000|2025-05-28 12:50:00|4683|4682|4683|4682|4684|4683|4682|4681|12512
1748436900000|2025-05-28 12:55:00|4682|4680|4678|4677|4682|4681|4678|4677|21717
1748437200000|2025-05-28 13:00:00|4677|4676|4679|4678|4679|4678|4675|4674|1642
1748437500000|2025-05-28 13:05:00|4680|4679|4682|4681|4683|4681|4680|4679|3116
1748437800000|2025-05-28 13:10:00|4683|4679|4679|4677|4683|4680|4678|4676|2502
1748438100000|2025-05-28 13:15:00|4680|4678|4683|4681|4685|4683|4680|4678|1203
1748438400000|2025-05-28 13:20:00|4684|4682|4680|4678|4686|4684|4679|4677|3434
1748438700000|2025-05-28 13:25:00|4681|4679|4680|4678|4683|4681|4680|4678|3895
1748439000000|2025-05-28 13:30:00|4682|4681|4694|4692|4695|4694|4682|4681|12983
1748439300000|2025-05-28 13:35:00|4693|4693|4696|4694|4700|4699|4693|4693|9608
1748439600000|2025-05-28 13:40:00|4697|4695|4701|4700|4701|4700|4696|4694|9195
1748439900000|2025-05-28 13:45:00|4700|4699|4704|4702|4704|4703|4700|4699|8680
1748440200000|2025-05-28 13:50:00|4702|4700|4696|4694|4702|4701|4694|4693|11678
1748440500000|2025-05-28 13:55:00|4695|4693|4697|4696|4699|4698|4695|4693|20231
1748440800000|2025-05-28 14:00:00|4698|4697|4689|4688|4698|4697|4688|4687|12505
1748441100000|2025-05-28 14:05:00|4690|4689|4692|4691|4693|4692|4690|4689|12058
1748441400000|2025-05-28 14:10:00|4691|4690|4692|4691|4694|4693|4691|4689|10695
1748441700000|2025-05-28 14:15:00|4691|4690|4689|4688|4692|4690|4687|4686|8116
1748442000000|2025-05-28 14:20:00|4688|4687|4689|4688|4689|4688|4687|4686|9591
1748442300000|2025-05-28 14:25:00|4690|4689|4688|4687|4692|4691|4687|4686|8287
1748442600000|2025-05-28 14:30:00|4687|4686|4683|4682|4688|4686|4682|4680|21169
1748442900000|2025-05-28 14:35:00|4682|4680|4681|4680|4684|4683|4681|4680|12499
1748443200000|2025-05-28 14:40:00|4682|4681|4683|4682|4686|4685|4682|4681|10988
1748443500000|2025-05-28 14:45:00|4684|4681|4680|4679|4685|4684|4680|4679|16758
1748443800000|2025-05-28 14:50:00|4683|4681|4683|4682|4685|4684|4681|4680|14532
1748444100000|2025-05-28 14:55:00|4682|4681|4680|4679|4682|4681|4680|4679|9836
1748444400000|2025-05-28 15:00:00|4681|4680|4683|4681|4683|4681|4678|4677|13622
1748444700000|2025-05-28 15:05:00|4682|4682|4678|4677|4682|4682|4677|4676|8818
1748445000000|2025-05-28 15:10:00|4677|4676|4679|4677|4679|4678|4675|4674|9370
1748445300000|2025-05-28 15:15:00|4680|4678|4682|4681|4682|4681|4680|4678|12136
1748445600000|2025-05-28 15:20:00|4683|4682|4685|4684|4686|4685|4683|4681|16357
1748445900000|2025-05-28 15:25:00|4684|4683|4680|4679|4684|4683|4679|4678|15608
1748502000000|2025-05-29 07:00:00|4704|4700|4699|4696|4707|4704|4699|4696|26271
1748502300000|2025-05-29 07:05:00|4698|4697|4689|4687|4700|4698|4689|4686|4640
1748502600000|2025-05-29 07:10:00|4688|4685|4682|4680|4688|4685|4682|4680|325
1748502900000|2025-05-29 07:15:00|4683|4681|4671|4669|4683|4682|4668|4667|2924
1748503200000|2025-05-29 07:20:00|4670|4668|4674|4672|4674|4672|4669|4667|9208
1748503500000|2025-05-29 07:25:00|4676|4674|4681|4679|4681|4679|4674|4672|6230
1748503800000|2025-05-29 07:30:00|4682|4680|4680|4678|4684|4683|4679|4677|2971
1748504100000|2025-05-29 07:35:00|4679|4677|4672|4670|4681|4680|4672|4670|7350
1748504400000|2025-05-29 07:40:00|4674|4672|4679|4677|4679|4677|4674|4672|1932
1748504700000|2025-05-29 07:45:00|4678|4675|4677|4675|4678|4675|4675|4674|963
1748505000000|2025-05-29 07:50:00|4676|4676|4674|4673|4676|4676|4674|4673|822
1748505300000|2025-05-29 07:55:00|4673|4672|4670|4668|4675|4674|4669|4667|1576
1748505600000|2025-05-29 08:00:00|4669|4667|4669|4667|4670|4669|4667|4665|4273
1748505900000|2025-05-29 08:05:00|4668|4665|4666|4664|4668|4667|4665|4664|1840
1748506200000|2025-05-29 08:10:00|4665|4665|4668|4667|4668|4667|4665|4664|1694
1748506500000|2025-05-29 08:15:00|4669|4668|4667|4666|4669|4668|4667|4665|740
1748506800000|2025-05-29 08:20:00|4668|4667|4668|4667|4668|4667|4665|4663|2610
1748507100000|2025-05-29 08:25:00|4669|4669|4670|4668|4671|4669|4668|4667|2460
1748507400000|2025-05-29 08:30:00|4669|4669|4667|4665|4671|4669|4667|4665|2408
1748507700000|2025-05-29 08:35:00|4668|4666|4675|4673|4677|4675|4668|4666|12991
1748508000000|2025-05-29 08:40:00|4677|4674|4676|4674|4677|4676|4675|4673|1984
1748508300000|2025-05-29 08:45:00|4677|4675|4679|4678|4680|4679|4676|4675|3767
1748508600000|2025-05-29 08:50:00|4681|4679|4678|4676|4681|4679|4678|4676|3050
1748508900000|2025-05-29 08:55:00|4680|4677|4681|4680|4681|4680|4680|4676|1741
1748509200000|2025-05-29 09:00:00|4680|4678|4676|4674|4681|4680|4676|4674|5827
1748509500000|2025-05-29 09:05:00|4677|4675|4677|4675|4677|4676|4676|4675|3355
1748509800000|2025-05-29 09:10:00||4676||4676||4676||4675|1971
1748510100000|2025-05-29 09:15:00|4678|4677|4679|4677|4679|4677|4677|4675|7947
1748510400000|2025-05-29 09:20:00|4681|4680|4682|4680|4683|4682|4681|4680|2530
1748510700000|2025-05-29 09:25:00|4681|4679|4675|4674|4682|4679|4675|4674|2499
1748511000000|2025-05-29 09:30:00|4674|4673|4674|4673|4675|4674|4674|4673|4090
1748511300000|2025-05-29 09:35:00|4675|4674|4675|4674|4675|4674|4675|4674|6660
1748511600000|2025-05-29 09:40:00|4674|4673|4675|4674|4675|4674|4674|4672|1836
1748511900000|2025-05-29 09:45:00|4674|4673|4672|4670|4674|4673|4672|4670|5702
1748512200000|2025-05-29 09:50:00|4673|4671|4671|4670|4673|4672|4671|4670|2962
1748512500000|2025-05-29 09:55:00|4670|4669|4671|4669|4671|4670|4670|4669|2263
1748512800000|2025-05-29 10:00:00|4672|4670|4668|4667|4672|4671|4668|4667|3724
1748513100000|2025-05-29 10:05:00|4669|4666|4667|4666|4669|4668|4665|4664|7728
1748513400000|2025-05-29 10:10:00|4666|4664|4666|4664|4667|4666|4666|4664|1437
1748513700000|2025-05-29 10:15:00|4665|4662|4663|4661|4665|4663|4662|4661|2830
1748514000000|2025-05-29 10:20:00|4664|4662|4664|4663|4665|4664|4663|4662|2291
1748514300000|2025-05-29 10:25:00|4665|4662|4665|4663|4665|4664|4664|4662|1062
1748514600000|2025-05-29 10:30:00|4666|4665|4669|4668|4669|4668|4666|4665|1173
1748514900000|2025-05-29 10:35:00|4668|4667|4669|4667|4669|4668|4668|4667|4067
1748515200000|2025-05-29 10:40:00|4668|4668|4669|4667|4669|4668|4667|4665|1258
1748515500000|2025-05-29 10:45:00|4668|4668|4668|4667|4669|4668|4667|4666|2805
1748515800000|2025-05-29 10:50:00|4669|4668|4670|4669|4671|4669|4668|4667|2395
1748516100000|2025-05-29 10:55:00|4671|4668|4672|4671|4673|4671|4670|4668|3772
1748516400000|2025-05-29 11:00:00|4671|4670|4670|4669|4672|4671|4670|4669|2501
1748516700000|2025-05-29 11:05:00|4671|4670|4671|4670|4671|4670|4671|4670|638
1748517000000|2025-05-29 11:10:00|4670|4669|4672|4670|4672|4670|4670|4669|1376
1748517300000|2025-05-29 11:15:00|4671|4671|4669|4668|4671|4671|4669|4668|1720
1748517600000|2025-05-29 11:20:00||4667||4668||4668||4667|2635
1748517900000|2025-05-29 11:25:00|4668|4667|4669|4668|4669|4668|4667|4665|2130
1748518200000|2025-05-29 11:30:00|4670|4669|4672|4670|4672|4670|4670|4669|4171
1748518500000|2025-05-29 11:35:00|4673|4671|4673|4671|4673|4672|4673|4671|1288
1748518800000|2025-05-29 11:40:00|4674|4672|4676|4675|4677|4676|4674|4672|3415
1748519100000|2025-05-29 11:45:00|4675|4674|4676|4675|4676|4675|4674|4673|1886
1748519400000|2025-05-29 11:50:00|4677|4674|4674|4673|4677|4674|4674|4673|3013
1748519700000|2025-05-29 11:55:00|4676|4672|4676|4675|4676|4675|4675|4672|2902
1748520000000|2025-05-29 12:00:00|4677|4676|4678|4677|4678|4677|4675|4674|1979
1748520300000|2025-05-29 12:05:00|4680|4679|4683|4682|4684|4682|4680|4678|3647
1748520600000|2025-05-29 12:10:00|4682|4681|4676|4675|4682|4681|4676|4675|3902
1748520900000|2025-05-29 12:15:00|4677|4674|4673|4672|4677|4674|4673|4672|3604
1748521200000|2025-05-29 12:20:00|4674|4673|4676|4675|4676|4675|4674|4672|12372
1748521500000|2025-05-29 12:25:00|4677|4676|4678|4677|4678|4677|4677|4676|7968
1748521800000|2025-05-29 12:30:00|4679|4678|4675|4674|4679|4678|4675|4674|7334
1748522100000|2025-05-29 12:35:00|4674|4672|4674|4673|4675|4673|4674|4672|1649
1748522400000|2025-05-29 12:40:00|4673|4672|4673|4671|4673|4673|4672|4670|1996
1748522700000|2025-05-29 12:45:00|4672|4672|4674|4673|4674|4673|4672|4672|910
1748523000000|2025-05-29 12:50:00|4675|4672|4676|4674|4677|4676|4675|4672|4242
1748523300000|2025-05-29 12:55:00|4675|4673|4676|4675|4677|4676|4674|4673|3340
1748523600000|2025-05-29 13:00:00|4675|4674|4676|4675|4677|4676|4675|4673|8929
1748523900000|2025-05-29 13:05:00|4675|4674|4676|4675|4676|4675|4673|4672|7727
1748524200000|2025-05-29 13:10:00|4675|4674|4677|4676|4677|4676|4674|4673|1698
1748524500000|2025-05-29 13:15:00|4676|4675|4676|4675|4676|4675|4676|4675|2843
1748524800000|2025-05-29 13:20:00|4675|4674|4674|4673|4675|4674|4674|4673|5486
1748525100000|2025-05-29 13:25:00|4675|4674|4675|4674|4676|4675|4674|4673|4060
1748525400000|2025-05-29 13:30:00|4678|4677|4674|4673|4679|4678|4671|4670|11464
1748525700000|2025-05-29 13:35:00|4673|4672|4679|4678|4683|4681|4673|4672|8810
1748526000000|2025-05-29 13:40:00|4680|4679|4680|4679|4684|4683|4679|4678|8454
1748526300000|2025-05-29 13:45:00|4681|4680|4686|4685|4687|4685|4678|4677|14167
1748526600000|2025-05-29 13:50:00|4685|4683|4686|4685|4686|4685|4682|4681|4706
1748526900000|2025-05-29 13:55:00|4687|4686|4687|4686|4688|4687|4684|4683|6794
1748527200000|2025-05-29 14:00:00|4686|4685|4685|4684|4687|4686|4683|4682|7939
1748527500000|2025-05-29 14:05:00|4684|4683|4688|4686|4689|4688|4683|4681|19243
1748527800000|2025-05-29 14:10:00|4687|4688|4692|4690|4695|4693|4687|4687|8143
1748528100000|2025-05-29 14:15:00|4694|4691|4691|4689|4695|4694|4690|4689|7668
1748528400000|2025-05-29 14:20:00|4690|4690|4692|4691|4692|4691|4690|4689|10166
1748528700000|2025-05-29 14:25:00|4693|4690|4692|4691|4694|4693|4690|4688|22194
1748529000000|2025-05-29 14:30:00|4691|4690|4688|4687|4692|4691|4687|4686|4251
1748529300000|2025-05-29 14:35:00|4687|4686|4687|4686|4691|4690|4687|4686|9224
1748529600000|2025-05-29 14:40:00|4686|4685|4685|4683|4688|4687|4684|4683|16671
1748529900000|2025-05-29 14:45:00|4684|4682|4684|4683|4685|4684|4683|4682|4804
1748530200000|2025-05-29 14:50:00|4685|4684|4679|4678|4685|4684|4678|4677|7839
1748530500000|2025-05-29 14:55:00|4680|4679|4681|4680|4681|4680|4679|4678|6455
1748530800000|2025-05-29 15:00:00|4680|4679|4677|4676|4680|4679|4677|4676|3776
1748531100000|2025-05-29 15:05:00|4678|4677|4682|4681|4683|4681|4677|4676|6046
1748531400000|2025-05-29 15:10:00|4681|4680|4678|4677|4682|4681|4678|4676|4264
1748531700000|2025-05-29 15:15:00|4677|4676|4676|4675|4678|4677|4676|4675|7189
1748532000000|2025-05-29 15:20:00|4675|4674|4676|4675|4676|4675|4675|4674|7039
1748532300000|2025-05-29 15:25:00|4675|4674|4677|4676|4677|4676|4675|4674|11427
1748588400000|2025-05-30 07:00:00|4711|4701|4709|4707|4713|4707|4691|4689|40335
1748588700000|2025-05-30 07:05:00|4707|4705|4697|4695|4707|4705|4697|4695|3729
1748589000000|2025-05-30 07:10:00|4704|4703|4712|4711|4712|4711|4704|4702|8882
1748589300000|2025-05-30 07:15:00|4716|4714|4719|4718|4721|4720|4714|4712|5549
1748589600000|2025-05-30 07:20:00|4718|4717|4716|4715|4720|4719|4714|4712|5241
1748589900000|2025-05-30 07:25:00|4718|4716|4720|4719|4721|4720|4717|4716|3482
1748590200000|2025-05-30 07:30:00|4721|4718|4719|4717|4721|4720|4718|4716|5267
1748590500000|2025-05-30 07:35:00|4718|4718|4721|4720|4721|4720|4718|4716|5440
1748590800000|2025-05-30 07:40:00|4720|4719|4724|4723|4724|4723|4720|4719|6703
1748591100000|2025-05-30 07:45:00|4723|4722|4727|4726|4728|4727|4722|4721|8215
1748591400000|2025-05-30 07:50:00|4728|4727|4725|4724|4729|4728|4725|4724|5043
1748591700000|2025-05-30 07:55:00|4724|4723|4728|4726|4728|4726|4722|4720|5668
1748592000000|2025-05-30 08:00:00|4727|4727|4727|4726|4729|4728|4726|4724|4202
1748592300000|2025-05-30 08:05:00|4725|4724|4727|4726|4728|4727|4724|4723|4135
1748592600000|2025-05-30 08:10:00|4726|4725|4730|4729|4730|4729|4725|4723|5429
1748592900000|2025-05-30 08:15:00|4731|4730|4730|4729|4734|4732|4730|4728|2436
1748593200000|2025-05-30 08:20:00|4729|4728|4728|4726|4729|4728|4723|4722|6284
1748593500000|2025-05-30 08:25:00|4729|4727|4730|4729|4731|4730|4728|4726|2139
1748593800000|2025-05-30 08:30:00|4731|4730|4722|4721|4732|4730|4722|4721|7956
1748594100000|2025-05-30 08:35:00|4721|4720|4717|4716|4722|4721|4717|4715|8214
1748594400000|2025-05-30 08:40:00|4719|4718|4726|4725|4726|4725|4719|4718|7051
1748594700000|2025-05-30 08:45:00|4725|4724|4726|4725|4727|4726|4724|4723|4223
1748595000000|2025-05-30 08:50:00|4725|4724|4726|4725|4726|4725|4724|4723|3468
1748595300000|2025-05-30 08:55:00|4727|4726|4728|4727|4728|4727|4727|4726|2937
1748595600000|2025-05-30 09:00:00|4729|4729|4731|4730|4731|4730|4729|4729|4289
1748595900000|2025-05-30 09:05:00|4733|4731|4733|4732|4733|4732|4732|4730|5759
1748596200000|2025-05-30 09:10:00|4734|4733|4734|4733|4734|4733|4734|4733|3734
1748596500000|2025-05-30 09:15:00|4733|4732|4738|4737|4740|4738|4733|4732|4702
1748596800000|2025-05-30 09:20:00|4739|4738|4734|4733|4740|4738|4734|4733|5146
1748597100000|2025-05-30 09:25:00|4733|4732|4733|4732|4733|4732|4733|4732|4558
1748597400000|2025-05-30 09:30:00|4734|4733|4736|4735|4739|4738|4733|4732|9298
1748597700000|2025-05-30 09:35:00|4739|4737|4737|4736|4739|4738|4737|4736|3240
1748598000000|2025-05-30 09:40:00|4736|4735|4736|4735|4736|4735|4736|4735|4114
1748598300000|2025-05-30 09:45:00|4735|4734|4734|4733|4735|4734|4733|4732|2628
1748598600000|2025-05-30 09:50:00|4733|4732|4739|4737|4739|4737|4733|4732|2458
1748598900000|2025-05-30 09:55:00|4738|4736|4736|4735|4738|4736|4735|4734|4101
1748599200000|2025-05-30 10:00:00|4735|4734|4736|4735|4736|4735|4734|4733|1015
1748599500000|2025-05-30 10:05:00|4737|4736|4733|4732|4737|4736|4733|4732|6709
1748599800000|2025-05-30 10:10:00|4732|4731|4730|4729|4732|4731|4730|4729|3020
1748600100000|2025-05-30 10:15:00|4731|4730|4735|4734|4735|4734|4731|4730|8138
1748600400000|2025-05-30 10:20:00|4736|4735|4737|4736|4738|4737|4736|4735|4164
1748600700000|2025-05-30 10:25:00|4736|4735|4732|4731|4736|4735|4732|4731|6218
1748601000000|2025-05-30 10:30:00|4731|4730|4734|4733|4734|4733|4731|4730|4561
1748601300000|2025-05-30 10:35:00|4733|4732|4732|4731|4733|4732|4732|4731|3069
1748601600000|2025-05-30 10:40:00|4731|4730|4727|4726|4731|4730|4727|4725|2792
1748601900000|2025-05-30 10:45:00|4726|4725|4726|4724|4727|4725|4725|4724|6414
1748602200000|2025-05-30 10:50:00|4725|4723|4722|4721|4725|4724|4722|4721|6648
1748602500000|2025-05-30 10:55:00|4723|4722|4724|4723|4725|4724|4723|4722|8235
1748602800000|2025-05-30 11:00:00|4725|4724|4722|4720|4725|4724|4721|4720|3831
1748603100000|2025-05-30 11:05:00|4721|4721|4722|4721|4722|4721|4721|4721|3224
1748603400000|2025-05-30 11:10:00|4723|4722|4724|4723|4725|4723|4722|4721|8887
1748603700000|2025-05-30 11:15:00|4725|4724|4722|4720|4726|4725|4721|4720|5015
1748604000000|2025-05-30 11:20:00|4723|4721|4724|4723|4725|4723|4721|4720|5926
1748604300000|2025-05-30 11:25:00|4723|4722|4724|4723|4725|4723|4722|4721|4311
1748604600000|2025-05-30 11:30:00|4723|4722|4723|4722|4725|4724|4723|4722|3147
1748604900000|2025-05-30 11:35:00|4722|4721|4717|4716|4722|4721|4717|4716|3871
1748605200000|2025-05-30 11:40:00|4716|4715|4714|4713|4717|4716|4713|4712|6730
1748605500000|2025-05-30 11:45:00|4715|4714|4717|4716|4717|4716|4713|4712|7062
1748605800000|2025-05-30 11:50:00|4719|4717|4719|4718|4720|4719|4718|4717|1141
1748606100000|2025-05-30 11:55:00|4720|4719|4721|4720|4725|4724|4720|4719|3085
1748606400000|2025-05-30 12:00:00|4722|4721|4722|4721|4724|4723|4721|4720|3822
1748606700000|2025-05-30 12:05:00|4721|4720|4721|4720|4722|4721|4718|4716|62788
1748607000000|2025-05-30 12:10:00|4720|4719|4709|4708|4720|4719|4706|4704|11586
1748607300000|2025-05-30 12:15:00|4711|4709|4711|4710|4713|4712|4708|4707|10700
1748607600000|2025-05-30 12:20:00|4710|4709|4703|4702|4710|4709|4702|4701|9874
1748607900000|2025-05-30 12:25:00|4702|4701|4701|4699|4705|4704|4701|4699|5940
1748608200000|2025-05-30 12:30:00|4700|4700|4704|4703|4705|4704|4700|4699|14146
1748608500000|2025-05-30 12:35:00|4705|4706|4708|4707|4709|4708|4704|4706|4650
1748608800000|2025-05-30 12:40:00|4707|4706|4705|4704|4708|4707|4704|4702|5598
1748609100000|2025-05-30 12:45:00|4704|4703|4706|4705|4708|4707|4703|4702|2283
1748609400000|2025-05-30 12:50:00|4708|4707|4709|4708|4711|4710|4708|4707|2541
1748609700000|2025-05-30 12:55:00|4708|4707|4708|4707|4709|4708|4708|4707|1224
1748610000000|2025-05-30 13:00:00|4709|4708|4709|4708|4711|4710|4708|4707|7091
1748610300000|2025-05-30 13:05:00|4710|4709|4709|4708|4712|4711|4709|4708|4062
1748610600000|2025-05-30 13:10:00|4710|4709|4709|4708|4711|4710|4709|4708|3421
1748610900000|2025-05-30 13:15:00|4708|4707|4709|4708|4710|4709|4708|4707|2613
1748611200000|2025-05-30 13:20:00|4710|4709|4710|4709|4711|4710|4710|4709|5939
1748611500000|2025-05-30 13:25:00|4709|4707|4708|4707|4709|4707|4704|4703|4649
1748611800000|2025-05-30 13:30:00|4710|4709|4719|4718|4719|4718|4710|4709|13848
1748612100000|2025-05-30 13:35:00|4718|4716|4724|4723|4726|4725|4717|4716|7827
1748612400000|2025-05-30 13:40:00|4723|4722|4728|4727|4729|4727|4721|4720|4570
1748612700000|2025-05-30 13:45:00|4729|4728|4725|4724|4731|4729|4725|4724|6382
1748613000000|2025-05-30 13:50:00|4724|4723|4726|4724|4726|4725|4723|4722|11035
1748613300000|2025-05-30 13:55:00|4725|4725|4727|4726|4729|4728|4725|4725|5127
1748613600000|2025-05-30 14:00:00|4728|4727|4729|4728|4731|4729|4728|4726|10292
1748613900000|2025-05-30 14:05:00|4728|4727|4731|4730|4732|4731|4726|4725|6996
1748614200000|2025-05-30 14:10:00|4732|4731|4728|4727|4733|4732|4727|4725|5303
1748614500000|2025-05-30 14:15:00|4727|4726|4731|4730|4731|4730|4725|4724|7061
1748614800000|2025-05-30 14:20:00|4730|4729|4730|4729|4731|4730|4728|4727|4811
1748615100000|2025-05-30 14:25:00|4731|4728|4729|4728|4731|4729|4728|4726|5615
1748615400000|2025-05-30 14:30:00|4728|4726|4727|4726|4728|4727|4725|4724|12070
1748615700000|2025-05-30 14:35:00|4726|4725|4723|4722|4729|4728|4722|4721|7896
1748616000000|2025-05-30 14:40:00|4722|4721|4719|4717|4722|4721|4719|4717|7349
1748616300000|2025-05-30 14:45:00|4718|4718|4713|4712|4719|4718|4713|4712|8917
1748616600000|2025-05-30 14:50:00|4714|4711|4712|4711|4714|4712|4708|4707|7648
1748616900000|2025-05-30 14:55:00|4713|4712|4712|4711|4713|4712|4708|4707|6167
1748617200000|2025-05-30 15:00:00|4713|4712|4714|4713|4716|4715|4712|4711|8155
1748617500000|2025-05-30 15:05:00|4715|4714|4717|4716|4717|4716|4715|4714|8583
1748617800000|2025-05-30 15:10:00|4718|4717|4720|4719|4722|4721|4718|4716|9641
1748618100000|2025-05-30 15:15:00|4719|4718|4715|4714|4719|4718|4715|4714|8550
1748618400000|2025-05-30 15:20:00|4714|4713|4715|4714|4716|4715|4713|4712|11149
1748618700000|2025-05-30 15:25:00|4714|4713|4710|4708|4715|4714|4709|4708|17508
1748847600000|2025-06-02 07:00:00|4694|4686|4706|4704|4708|4706|4689|4686|14615
1748847900000|2025-06-02 07:05:00|4707|4705|4702|4700|4712|4710|4702|4700|10650
1748848200000|2025-06-02 07:10:00|4703|4701|4706|4704|4706|4704|4697|4696|14126
1748848500000|2025-06-02 07:15:00|4705|4705|4700|4698|4705|4705|4698|4697|7456
1748848800000|2025-06-02 07:20:00|4701|4700|4700|4698|4704|4703|4698|4697|6316
1748849100000|2025-06-02 07:25:00|4699|4697|4686|4684|4699|4697|4685|4683|11125
1748849400000|2025-06-02 07:30:00|4687|4686|4684|4682|4689|4687|4678|4676|6078
1748849700000|2025-06-02 07:35:00|4683|4683|4683|4682|4685|4683|4681|4680|3156
1748850000000|2025-06-02 07:40:00|4684|4681|4684|4682|4686|4684|4682|4680|4772
1748850300000|2025-06-02 07:45:00|4685|4683|4682|4681|4685|4684|4680|4678|5263
1748850600000|2025-06-02 07:50:00|4683|4682|4688|4687|4690|4689|4682|4681|3180
1748850900000|2025-06-02 07:55:00|4687|4686|4684|4682|4688|4687|4683|4682|3178
1748851200000|2025-06-02 08:00:00|4683|4683|4684|4683|4685|4684|4681|4680|5394
1748851500000|2025-06-02 08:05:00|4686|4684|4690|4688|4694|4693|4685|4684|1534
1748851800000|2025-06-02 08:10:00|4689|4689|4692|4691|4693|4691|4689|4689|1946
1748852100000|2025-06-02 08:15:00|4695|4693|4689|4687|4695|4693|4688|4687|3060
1748852400000|2025-06-02 08:20:00|4687|4686|4689|4688|4690|4689|4687|4686|7893
1748852700000|2025-06-02 08:25:00|4688|4687|4687|4686|4689|4688|4687|4686|3973
1748853000000|2025-06-02 08:30:00|4685|4683|4683|4682|4685|4683|4680|4679|9460
1748853300000|2025-06-02 08:35:00|4682|4681|4688|4686|4688|4687|4682|4681|1779
1748853600000|2025-06-02 08:40:00|4687|4687|4688|4687|4692|4691|4686|4685|3835
1748853900000|2025-06-02 08:45:00|4689|4686|4685|4683|4689|4686|4684|4683|2930
1748854200000|2025-06-02 08:50:00|4686|4684|4686|4685|4686|4685|4684|4683|2506
1748854500000|2025-06-02 08:55:00|4688|4686|4690|4688|4692|4691|4688|4686|6075
1748854800000|2025-06-02 09:00:00|4691|4689|4684|4682|4691|4690|4683|4681|4708
1748855100000|2025-06-02 09:05:00|4683|4681|4686|4684|4687|4686|4680|4678|3691
1748855400000|2025-06-02 09:10:00|4687|4685|4690|4688|4692|4690|4687|4685|2007
1748855700000|2025-06-02 09:15:00|4689|4689|4690|4689|4691|4690|4688|4687|2314
1748856000000|2025-06-02 09:20:00|4691|4690|4692|4691|4693|4692|4691|4690|7430
1748856300000|2025-06-02 09:25:00|4691|4690|4692|4691|4693|4692|4690|4689|8530
1748856600000|2025-06-02 09:30:00|4691|4690|4688|4687|4692|4690|4688|4687|617
1748856900000|2025-06-02 09:35:00|4689|4688|4695|4694|4695|4694|4689|4688|11259
1748857200000|2025-06-02 09:40:00|4697|4695|4695|4693|4702|4701|4693|4692|5152
1748857500000|2025-06-02 09:45:00|4694|4694|4694|4693|4695|4694|4693|4692|1430
1748857800000|2025-06-02 09:50:00|4695|4692|4693|4692|4695|4692|4693|4692|1618
1748858100000|2025-06-02 09:55:00|4692|4691|4695|4694|4695|4694|4692|4691|1556
1748858400000|2025-06-02 10:00:00|4694|4693|4695|4693|4696|4694|4693|4692|4342
1748858700000|2025-06-02 10:05:00|4694|4694|4694|4693|4696|4695|4694|4693|5573
1748859000000|2025-06-02 10:10:00|4695|4694|4695|4694|4696|4695|4693|4692|3912
1748859300000|2025-06-02 10:15:00|4694|4693|4694|4693|4695|4694|4693|4692|1308
1748859600000|2025-06-02 10:20:00|4695|4694|4693|4691|4695|4694|4691|4690|3801
1748859900000|2025-06-02 10:25:00|4694|4692|4694|4693|4694|4693|4693|4691|1108
1748860200000|2025-06-02 10:30:00|4693|4692|4692|4691|4693|4692|4692|4691|4330
1748860500000|2025-06-02 10:35:00|4691|4690|4693|4692|4693|4692|4691|4690|1374
1748860800000|2025-06-02 10:40:00|4694||4693||4694||4693||709
1748861100000|2025-06-02 10:45:00|4694|4693|4694|4692|4694|4693|4693|4692|2894
1748861400000|2025-06-02 10:50:00|4693|4693|4694|4693|4694|4693|4693|4693|3453
1748861700000|2025-06-02 10:55:00|4692|4691|4694|4693|4694|4693|4692|4691|44239
1748862000000|2025-06-02 11:00:00|4693|4692|4688|4687|4693|4692|4687|4686|4853
1748862300000|2025-06-02 11:05:00|4687|4686|4691|4690|4691|4690|4685|4684|4000
1748862600000|2025-06-02 11:10:00|4692|4691|4691|4690|4693|4692|4689|4688|5288
1748862900000|2025-06-02 11:15:00|4690|4689|4693|4692|4694|4693|4690|4688|1589
1748863200000|2025-06-02 11:20:00|4694|4693|4695|4693|4695|4694|4694|4693|445
1748863500000|2025-06-02 11:25:00|4694|4694|4694|4692|4696|4694|4693|4692|1289
1748863800000|2025-06-02 11:30:00|4695|4693|4695|4694|4696|4694|4695|4693|2455
1748864100000|2025-06-02 11:35:00|4696|4695|4695|4693|4698|4697|4694|4693|5152
1748864400000|2025-06-02 11:40:00|4696|4695|4697|4696|4698|4697|4696|4695|12040
1748864700000|2025-06-02 11:45:00|4698|4697|4699|4698|4699|4698|4697|4696|1946
1748865000000|2025-06-02 11:50:00|4700|4699|4700|4699|4701|4699|4700|4699|661
1748865300000|2025-06-02 11:55:00|4699|4698|4696|4694|4699|4698|4695|4693|1270
1748865600000|2025-06-02 12:00:00|4694|4693|4694|4693|4695|4694|4693|4692|1942
1748865900000|2025-06-02 12:05:00|4693|4692|4692|4690|4694|4693|4691|4690|699
1748866200000|2025-06-02 12:10:00|4693|4691|4691|4690|4693|4692|4691|4690|359
1748866500000|2025-06-02 12:15:00|4692|4691|4690|4689|4692|4691|4690|4689|3705
1748866800000|2025-06-02 12:20:00|4689|4688|4691|4690|4691|4690|4689|4688|3136
1748867100000|2025-06-02 12:25:00|4690|4689|4693|4692|4694|4692|4690|4689|5288
1748867400000|2025-06-02 12:30:00|4694|4693|4694|4693|4694|4693|4690|4689|5428
1748867700000|2025-06-02 12:35:00|4693|4692|4693|4692|4696|4694|4692|4691|7820
1748868000000|2025-06-02 12:40:00|4694|4691|4695|4693|4695|4693|4693|4691|1516
1748868300000|2025-06-02 12:45:00|4696|4694|4694|4693|4696|4695|4694|4693|2007
1748868600000|2025-06-02 12:50:00|4693|4692|4694|4693|4696|4695|4692|4690|5652
1748868900000|2025-06-02 12:55:00|4695|4694|4695|4694|4695|4694|4694|4693|1621
1748869200000|2025-06-02 13:00:00|4694|4693|4694|4693|4695|4694|4693|4692|4549
1748869500000|2025-06-02 13:05:00|4693|4692|4681|4679|4694|4692|4680|4679|5622
1748869800000|2025-06-02 13:10:00|4680|4680|4682|4681|4685|4683|4680|4679|2087
1748870100000|2025-06-02 13:15:00|4681|4680|4678|4677|4681|4680|4678|4677|4296
1748870400000|2025-06-02 13:20:00|4677|4676|4679|4677|4680|4678|4675|4674|4945
1748870700000|2025-06-02 13:25:00|4677|4676|4683|4682|4683|4682|4676|4675|3558
1748871000000|2025-06-02 13:30:00|4684|4683|4677|4676|4685|4684|4677|4675|14181
1748871300000|2025-06-02 13:35:00|4676|4674|4677|4675|4685|4684|4675|4674|12026
1748871600000|2025-06-02 13:40:00|4678|4676|4680|4679|4682|4680|4672|4671|15976
1748871900000|2025-06-02 13:45:00|4682|4678|4681|4680|4685|4684|4680|4678|17724
1748872200000|2025-06-02 13:50:00|4680|4679|4676|4675|4680|4680|4675|4674|25421
1748872500000|2025-06-02 13:55:00|4675|4674|4665|4663|4675|4674|4664|4662|9004
1748872800000|2025-06-02 14:00:00|4666|4664|4665|4663|4668|4667|4663|4661|9015
1748873100000|2025-06-02 14:05:00|4666|4664|4665|4664|4670|4669|4663|4662|31525
1748873400000|2025-06-02 14:10:00|4666|4665|4666|4665|4670|4669|4664|4663|9158
1748873700000|2025-06-02 14:15:00|4667|4666|4675|4673|4677|4675|4667|4665|8938
1748874000000|2025-06-02 14:20:00|4676|4674|4669|4667|4676|4675|4669|4667|5164
1748874300000|2025-06-02 14:25:00|4670|4668|4667|4666|4671|4670|4665|4664|10750
1748874600000|2025-06-02 14:30:00|4668|4667|4672|4671|4674|4673|4667|4666|4800
1748874900000|2025-06-02 14:35:00|4671|4670|4669|4668|4672|4671|4666|4664|14606
1748875200000|2025-06-02 14:40:00|4670|4669|4673|4671|4675|4674|4670|4669|11489
1748875500000|2025-06-02 14:45:00|4674|4672|4671|4670|4676|4674|4670|4669|12624
1748875800000|2025-06-02 14:50:00|4670|4669|4671|4670|4674|4672|4670|4669|11815
1748876100000|2025-06-02 14:55:00|4670|4669|4669|4668|4671|4670|4667|4666|11144
1748876400000|2025-06-02 15:00:00|4670|4669|4670|4669|4671|4670|4668|4667|10291
1748876700000|2025-06-02 15:05:00|4671|4670|4679|4678|4680|4679|4671|4670|14681
1748877000000|2025-06-02 15:10:00|4678|4677|4675|4674|4680|4679|4674|4673|12767
1748877300000|2025-06-02 15:15:00|4676|4675|4671|4670|4676|4675|4671|4670|13220
1748877600000|2025-06-02 15:20:00|4670|4669|4666|4665|4670|4669|4666|4665|13086
1748877900000|2025-06-02 15:25:00|4667|4666|4663|4662|4667|4666|4662|4661|28453
1748934000000|2025-06-03 07:00:00|4675|4672|4674|4672|4677|4674|4668|4666|64489
1748934300000|2025-06-03 07:05:00|4676|4675|4667|4665|4680|4678|4666|4664|5599
1748934600000|2025-06-03 07:10:00|4666|4663|4662|4660|4669|4666|4662|4660|23423
1748934900000|2025-06-03 07:15:00|4659|4658|4651|4649|4659|4658|4650|4648|5381
1748935200000|2025-06-03 07:20:00|4652|4650|4655|4654|4657|4655|4652|4649|4269
1748935500000|2025-06-03 07:25:00|4654|4652|4654|4653|4654|4654|4648|4647|3880
1748935800000|2025-06-03 07:30:00|4653|4652|4650|4648|4653|4652|4647|4645|6103
1748936100000|2025-06-03 07:35:00|4649|4649|4654|4653|4654|4653|4648|4647|3077
1748936400000|2025-06-03 07:40:00|4656|4654|4655|4654|4657|4655|4654|4653|19722
1748936700000|2025-06-03 07:45:00|4656|4655|4657|4655|4658|4656|4653|4652|4844
1748937000000|2025-06-03 07:50:00|4658|4656|4659|4658|4659|4658|4655|4653|5572
1748937300000|2025-06-03 07:55:00|4660|4659|4657|4656|4662|4660|4656|4655|9098
1748937600000|2025-06-03 08:00:00|4658|4657|4661|4659|4661|4660|4657|4656|5915
1748937900000|2025-06-03 08:05:00|4659|4658|4659|4658|4661|4660|4659|4657|5467
1748938200000|2025-06-03 08:10:00|4660|4662|4667|4665|4670|4668|4660|4661|7016
1748938500000|2025-06-03 08:15:00|4666|4664|4668|4667|4672|4670|4666|4664|53401
1748938800000|2025-06-03 08:20:00|4667|4666|4667|4666|4668|4667|4664|4663|3052
1748939100000|2025-06-03 08:25:00|4668|4667|4668|4667|4670|4669|4668|4666|2138
1748939400000|2025-06-03 08:30:00|4669|4668|4669|4668|4671|4669|4668|4667|2529
1748939700000|2025-06-03 08:35:00|4668|4667|4663|4661|4668|4667|4662|4660|1805
1748940000000|2025-06-03 08:40:00|4662|4659|4663|4661|4663|4662|4660|4659|1361
1748940300000|2025-06-03 08:45:00|4662|4659|4660|4659|4662|4661|4660|4659|3032
1748940600000|2025-06-03 08:50:00|4659|4657|4661|4660|4663|4662|4658|4657|106694
1748940900000|2025-06-03 08:55:00|4662|4659|4662|4661|4662|4661|4661|4659|4213
1748941200000|2025-06-03 09:00:00|4663|4662|4660|4659|4664|4662|4658|4657|3251
1748941500000|2025-06-03 09:05:00|4661|4660|4662|4661|4664|4663|4660|4659|6576
1748941800000|2025-06-03 09:10:00|4661|4659|4655|4653|4661|4659|4655|4653|5767
1748942100000|2025-06-03 09:15:00|4654|4652|4660|4658|4660|4658|4654|4652|2775
1748942400000|2025-06-03 09:20:00|4659|4659|4661|4660|4662|4661|4659|4659|15113
1748942700000|2025-06-03 09:25:00|4660|4659|4660|4659|4662|4660|4660|4659|4842
1748943000000|2025-06-03 09:30:00|4659|4658|4659|4657|4659|4658|4658|4657|6202
1748943300000|2025-06-03 09:35:00|4658|4655|4659|4657|4661|4660|4655|4654|4477
1748943600000|2025-06-03 09:40:00|4660|4658|4660|4658|4663|4661|4660|4658|2515
1748943900000|2025-06-03 09:45:00|4659|4659|4659|4658|4659|4659|4656|4655|2936
1748944200000|2025-06-03 09:50:00|4661|4657|4660|4659|4661|4660|4660|4657|7143
1748944500000|2025-06-03 09:55:00|4661|4660|4661|4660|4661|4660|4660|4659|4567
1748944800000|2025-06-03 10:00:00|4663|4662|4662|4661|4663|4662|4661|4660|4171
1748945100000|2025-06-03 10:05:00|4663|4662|4663|4662|4663|4662|4663|4661|2589
1748945400000|2025-06-03 10:10:00|4662|4661|4665|4664|4666|4665|4662|4661|3747
1748945700000|2025-06-03 10:15:00|4664|4663|4663|4662|4665|4664|4663|4662|1921
1748946000000|2025-06-03 10:20:00|4662|4661|4662|4661|4664|4663|4661|4660|3491
1748946300000|2025-06-03 10:25:00|4663|4662|4663|4662|4663|4662|4663|4661|3574
1748946600000|2025-06-03 10:30:00|4666|4664|4664|4663|4666|4664|4662|4661|7163
1748946900000|2025-06-03 10:35:00|4665|4664|4664|4662|4665|4664|4663|4662|2269
1748947200000|2025-06-03 10:40:00|4663|4663|4664|4663|4665|4663|4662|4661|4317
1748947500000|2025-06-03 10:45:00|4663|4662|4665|4664|4665|4664|4663|4662|2550
1748947800000|2025-06-03 10:50:00|4664|4663|4661|4660|4664|4664|4661|4660|4846
1748948100000|2025-06-03 10:55:00|4662|4661|4661|4659|4663|4662|4660|4659|3631
1748948400000|2025-06-03 11:00:00|4664|4662|4658|4656|4664|4663|4656|4655|7199
1748948700000|2025-06-03 11:05:00|4657|4655|4659|4657|4659|4657|4656|4654|3183
1748949000000|2025-06-03 11:10:00|4658|4656|4658|4657|4659|4658|4656|4654|3990
1748949300000|2025-06-03 11:15:00|4659|4656|4656|4655|4659|4658|4656|4655|2666
1748949600000|2025-06-03 11:20:00||4654||4654||4655||4654|3767
1748949900000|2025-06-03 11:25:00|4654|4653|4656|4655|4656|4655|4653|4652|2117
1748950200000|2025-06-03 11:30:00|4655|4654|4655|4654|4655|4655|4654|4653|2285
1748950500000|2025-06-03 11:35:00|4656|4655|4655|4654|4656|4655|4655|4653|3280
1748950800000|2025-06-03 11:40:00|4656|4655|4655|4654|4656|4655|4654|4653|2189
1748951100000|2025-06-03 11:45:00|4656|4653|4653|4652|4656|4653|4653|4651|2287
1748951400000|2025-06-03 11:50:00|4655|4651|4655|4654|4655|4654|4654|4651|2233
1748951700000|2025-06-03 11:55:00|4656|4655|4656|4654|4656|4655|4655|4654|575
1748952000000|2025-06-03 12:00:00|4655|4653|4654|4653|4656|4655|4653|4652|2196
1748952300000|2025-06-03 12:05:00|4653|4652|4654|4653|4655|4654|4652|4651|1268
1748952600000|2025-06-03 12:10:00|4655|4654|4653|4652|4655|4654|4652|4651|6267
1748952900000|2025-06-03 12:15:00|4652|4651|4652|4651|4654|4652|4652|4651|687
1748953200000|2025-06-03 12:20:00|4653|4652|4653|4651|4654|4652|4652|4651|2745
1748953500000|2025-06-03 12:25:00|4652|4650|4655|4653|4655|4654|4651|4650|5601
1748953800000|2025-06-03 12:30:00|4654|4652|4655|4654|4655|4654|4653|4652|1575
1748954100000|2025-06-03 12:35:00|4656|4655|4662|4660|4662|4660|4655|4654|3065
1748954400000|2025-06-03 12:40:00|4661|4659|4657|4656|4661|4660|4657|4656|1629
1748954700000|2025-06-03 12:45:00|4659|4657|4660|4659|4661|4660|4659|4657|1489
1748955000000|2025-06-03 12:50:00|4659|4658|4659|4658|4661|4660|4659|4658|2021
1748955300000|2025-06-03 12:55:00|4660|4659|4660|4659|4660|4659|4660|4659|1390
1748955600000|2025-06-03 13:00:00|4659|4658|4658|4657|4659|4658|4658|4657|4432
1748955900000|2025-06-03 13:05:00|4659|4658|4657|4656|4659|4658|4657|4656|2859
1748956200000|2025-06-03 13:10:00|4656|4655|4656|4655|4657|4656|4655|4654|1691
1748956500000|2025-06-03 13:15:00|4655|4654|4655|4654|4655|4654|4654|4653|1699
1748956800000|2025-06-03 13:20:00|4656|4655|4653|4652|4657|4656|4653|4651|6630
1748957100000|2025-06-03 13:25:00|4654|4653|4652|4651|4654|4653|4651|4650|43065
1748957400000|2025-06-03 13:30:00|4651|4650|4644|4642|4651|4650|4641|4639|22284
1748957700000|2025-06-03 13:35:00|4643|4641|4650|4649|4652|4650|4642|4641|10122
1748958000000|2025-06-03 13:40:00|4651|4650|4654|4652|4654|4653|4650|4649|9399
1748958300000|2025-06-03 13:45:00|4653|4653|4649|4647|4655|4654|4647|4645|14647
1748958600000|2025-06-03 13:50:00|4650|4648|4640|4639|4651|4650|4639|4638|17397
1748958900000|2025-06-03 13:55:00|4639|4638|4643|4642|4646|4645|4638|4636|11733
1748959200000|2025-06-03 14:00:00|4642|4640|4642|4640|4643|4642|4636|4635|15054
1748959500000|2025-06-03 14:05:00|4643|4641|4642|4641|4645|4644|4641|4640|16568
1748959800000|2025-06-03 14:10:00|4643|4642|4638|4637|4644|4643|4637|4636|15407
1748960100000|2025-06-03 14:15:00|4639|4638|4637|4636|4639|4638|4636|4635|4009
1748960400000|2025-06-03 14:20:00|4638|4637|4630|4629|4638|4637|4630|4629|5258
1748960700000|2025-06-03 14:25:00|4629|4628|4630|4629|4631|4630|4626|4624|8557
1748961000000|2025-06-03 14:30:00|4631|4628|4630|4629|4633|4632|4628|4626|8552
1748961300000|2025-06-03 14:35:00|4631|4628|4626|4625|4634|4633|4625|4623|5372
1748961600000|2025-06-03 14:40:00|4625|4624|4627|4626|4629|4628|4621|4620|6910
1748961900000|2025-06-03 14:45:00|4628|4628|4626|4625|4631|4629|4626|4625|19414
1748962200000|2025-06-03 14:50:00|4625|4624|4632|4631|4633|4632|4624|4622|8794
1748962500000|2025-06-03 14:55:00|4633|4632|4631|4629|4636|4634|4631|4629|2744
1748962800000|2025-06-03 15:00:00|4630|4631|4632|4630|4633|4632|4628|4627|6608
1748963100000|2025-06-03 15:05:00|4631|4631|4631|4630|4632|4631|4631|4630|4775
1748963400000|2025-06-03 15:10:00|4632|4629|4631|4630|4634|4633|4631|4629|25321
1748963700000|2025-06-03 15:15:00|4630|4629|4627|4626|4633|4632|4627|4626|16691
1748964000000|2025-06-03 15:20:00|4628|4627|4633|4632|4633|4632|4626|4625|8889
1748964300000|2025-06-03 15:25:00|4634|4633|4635|4634|4637|4636|4634|4632|10893
1749020400000|2025-06-04 07:00:00|4647|4641|4628|4625|4647|4644|4626|4624|8976
1749020700000|2025-06-04 07:05:00|4629|4626|4623|4621|4629|4626|4619|4618|4467
1749021000000|2025-06-04 07:10:00|4624|4622|4631|4629|4633|4632|4624|4622|9023
1749021300000|2025-06-04 07:15:00|4632|4630|4623|4621|4633|4631|4621|4619|4594
1749021600000|2025-06-04 07:20:00|4625|4623|4619|4617|4626|4624|4614|4612|4910
1749021900000|2025-06-04 07:25:00|4620|4618|4615|4613|4620|4618|4615|4613|2157
1749022200000|2025-06-04 07:30:00|4616|4614|4614|4612|4616|4614|4611|4608|3373
1749022500000|2025-06-04 07:35:00|4616|4615|4616|4615|4619|4618|4614|4612|6550
1749022800000|2025-06-04 07:40:00|4615|4614|4616|4614|4617|4615|4613|4611|7107
1749023100000|2025-06-04 07:45:00|4615|4613|4609|4607|4616|4614|4609|4607|2694
1749023400000|2025-06-04 07:50:00|4610|4608|4610|4608|4610|4609|4606|4604|5650
1749023700000|2025-06-04 07:55:00|4609|4607|4607|4605|4612|4610|4606|4604|2159
1749024000000|2025-06-04 08:00:00|4605|4604|4605|4603|4609|4607|4604|4602|2409
1749024300000|2025-06-04 08:05:00|4602|4600|4604|4602|4605|4603|4600|4598|4272
1749024600000|2025-06-04 08:10:00|4605|4603|4599|4597|4607|4605|4599|4597|6271
1749024900000|2025-06-04 08:15:00|4597|4596|4599|4597|4600|4598|4592|4590|35118
1749025200000|2025-06-04 08:20:00|4601|4600|4603|4601|4607|4605|4601|4600|3854
1749025500000|2025-06-04 08:25:00|4604|4602|4607|4606|4608|4607|4603|4601|6163
1749025800000|2025-06-04 08:30:00|4606|4604|4602|4600|4606|4605|4602|4600|4548
1749026100000|2025-06-04 08:35:00|4601|4599|4605|4603|4607|4605|4598|4596|8787
1749026400000|2025-06-04 08:40:00|4606|4605|4609|4607|4609|4607|4606|4604|9234
1749026700000|2025-06-04 08:45:00|4608|4608|4605|4604|4609|4608|4604|4603|5231
1749027000000|2025-06-04 08:50:00|4606|4605|4606|4604|4608|4607|4605|4603|4146
1749027300000|2025-06-04 08:55:00|4607|4605|4608|4606|4610|4608|4606|4605|5965
1749027600000|2025-06-04 09:00:00|4607|4607|4607|4606|4609|4607|4602|4600|6324
1749027900000|2025-06-04 09:05:00|4606|4604|4603|4601|4607|4606|4602|4601|7583
1749028200000|2025-06-04 09:10:00|4604|4602|4607|4606|4608|4607|4603|4601|6979
1749028500000|2025-06-04 09:15:00|4608|4607|4608|4607|4610|4608|4608|4607|30130
1749028800000|2025-06-04 09:20:00|4607|4606|4609|4608|4609|4608|4607|4606|3702
1749029100000|2025-06-04 09:25:00|4610|4609|4611|4610|4611|4610|4610|4609|4262
1749029400000|2025-06-04 09:30:00|4612|4611|4611|4610|4613|4612|4610|4609|8093
1749029700000|2025-06-04 09:35:00|4610|4609|4608|4607|4610|4609|4607|4606|3589
1749030000000|2025-06-04 09:40:00|4609|4608|4610|4609|4613|4612|4608|4606|12213
1749030300000|2025-06-04 09:45:00|4609|4608|4605|4604|4610|4609|4605|4604|8765
1749030600000|2025-06-04 09:50:00|4606|4603|4600|4599|4606|4603|4598|4597|5641
1749030900000|2025-06-04 09:55:00|4599|4598|4597|4596|4601|4600|4597|4596|3472
1749031200000|2025-06-04 10:00:00|4598|4597|4602|4601|4602|4601|4598|4597|250405
1749031500000|2025-06-04 10:05:00|4601|4600|4602|4601|4603|4602|4601|4600|5100
1749031800000|2025-06-04 10:10:00|4603|4600|4609|4608|4611|4610|4603|4600|6957
1749032100000|2025-06-04 10:15:00|4608|4607|4604|4603|4609|4608|4604|4603|6628
1749032400000|2025-06-04 10:20:00|4603|4601|4606|4604|4606|4604|4602|4601|4675
1749032700000|2025-06-04 10:25:00|4605|4605|4611|4610|4611|4610|4605|4604|4928
1749033000000|2025-06-04 10:30:00|4610|4609|4613|4612|4615|4613|4609|4608|4661
1749033300000|2025-06-04 10:35:00|4612|4611|4612|4611|4613|4612|4612|4611|2038
1749033600000|2025-06-04 10:40:00|4613|4612|4616|4614|4616|4615|4613|4612|2723
1749033900000|2025-06-04 10:45:00|4615|4613|4614|4612|4616|4614|4614|4612|2342
1749034200000|2025-06-04 10:50:00|4613|4613|4615|4614|4615|4614|4613|4612|2602
1749034500000|2025-06-04 10:55:00|4614|4613|4615|4614|4615|4614|4613|4612|1920
1749034800000|2025-06-04 11:00:00|4613|4612|4607|4606|4614|4612|4607|4606|4517
1749035100000|2025-06-04 11:05:00|4609|4608|4613|4611|4613|4612|4609|4608|5138
1749035400000|2025-06-04 11:10:00|4612|4610|4613|4611|4613|4612|4611|4610|2351
1749035700000|2025-06-04 11:15:00|4612|4612|4615|4614|4617|4615|4612|4611|2131
1749036000000|2025-06-04 11:20:00|4616|4613|4613|4612|4616|4613|4612|4611|3847
1749036300000|2025-06-04 11:25:00|4612|4611|4611|4610|4614|4612|4611|4610|2365
1749036600000|2025-06-04 11:30:00|4612|4611|4612|4611|4613|4611|4611|4610|4588
1749036900000|2025-06-04 11:35:00|4611|4610|4611|4610|4611|4610|4610|4609|4277
1749037200000|2025-06-04 11:40:00|4612|4611|4615|4614|4615|4614|4612|4611|4770
1749037500000|2025-06-04 11:45:00|4616|4613|4621|4620|4621|4620|4616|4613|5410
1749037800000|2025-06-04 11:50:00|4622|4621|4622|4621|4623|4622|4622|4621|4596
1749038100000|2025-06-04 11:55:00|4621|4620|4620|4619|4621|4620|4620|4619|2900
1749038400000|2025-06-04 12:00:00|4619|4618|4621|4620|4622|4621|4619|4618|5216
1749038700000|2025-06-04 12:05:00|4622|4619|4621|4620|4622|4620|4620|4619|2809
1749039000000|2025-06-04 12:10:00|4622|4621|4623|4621|4623|4621|4622|4621|1707
1749039300000|2025-06-04 12:15:00|4622|4622|4632|4630|4633|4632|4622|4621|11873
1749039600000|2025-06-04 12:20:00|4631|4629|4637|4635|4639|4637|4630|4629|5909
1749039900000|2025-06-04 12:25:00|4636|4636|4635|4633|4637|4636|4634|4633|46648
1749040200000|2025-06-04 12:30:00|4636|4634|4636|4635|4637|4636|4630|4629|6219
1749040500000|2025-06-04 12:35:00|4635|4634|4641|4640|4641|4640|4635|4634|2865
1749040800000|2025-06-04 12:40:00|4642|4641|4642|4641|4643|4642|4640|4639|1793
1749041100000|2025-06-04 12:45:00|4641|4640|4636|4635|4641|4640|4636|4635|3216
1749041400000|2025-06-04 12:50:00|4637|4636|4635|4634|4637|4636|4635|4634|5209
1749041700000|2025-06-04 12:55:00|4636|4635|4636|4635|4638|4637|4636|4635|3893
1749042000000|2025-06-04 13:00:00|4635|4634|4634|4633|4636|4635|4634|4632|5266
1749042300000|2025-06-04 13:05:00|4636|4635|4638|4636|4638|4637|4636|4635|3684
1749042600000|2025-06-04 13:10:00|4639|4637|4643|4642|4644|4643|4638|4637|3380
1749042900000|2025-06-04 13:15:00|4642|4641|4637|4636|4643|4641|4637|4636|27566
1749043200000|2025-06-04 13:20:00|4638|4635|4636|4635|4638|4636|4635|4633|2895
1749043500000|2025-06-04 13:25:00|4637|4636|4631|4630|4637|4636|4629|4627|3183
1749043800000|2025-06-04 13:30:00|4630|4628|4625|4624|4633|4632|4624|4622|11235
1749044100000|2025-06-04 13:35:00|4626|4625|4617|4615|4628|4626|4615|4613|22527
1749044400000|2025-06-04 13:40:00|4616|4616|4617|4615|4618|4617|4614|4612|5839
1749044700000|2025-06-04 13:45:00|4616|4614|4621|4619|4623|4621|4614|4613|7049
1749045000000|2025-06-04 13:50:00|4623|4621|4625|4623|4625|4623|4620|4619|7623
1749045300000|2025-06-04 13:55:00|4626|4625|4627|4624|4627|4625|4623|4622|6440
1749045600000|2025-06-04 14:00:00|4626|4621|4632|4630|4633|4632|4623|4620|12311
1749045900000|2025-06-04 14:05:00|4633|4631|4632|4631|4636|4635|4627|4626|17163
1749046200000|2025-06-04 14:10:00|4633|4632|4631|4630|4633|4632|4628|4627|9179
1749046500000|2025-06-04 14:15:00|4633|4632|4629|4628|4633|4632|4627|4626|5204
1749046800000|2025-06-04 14:20:00|4630|4629|4634|4632|4635|4633|4629|4628|9851
1749047100000|2025-06-04 14:25:00|4633|4633|4637|4635|4637|4636|4633|4632|7712
1749047400000|2025-06-04 14:30:00|4636|4636|4639|4638|4640|4639|4635|4634|5713
1749047700000|2025-06-04 14:35:00|4640|4637|4643|4642|4646|4644|4640|4637|4363
1749048000000|2025-06-04 14:40:00|4642|4641|4646|4645|4648|4646|4642|4641|65801
1749048300000|2025-06-04 14:45:00|4647|4644|4646|4645|4649|4647|4646|4644|9187
1749048600000|2025-06-04 14:50:00|4647|4646|4644|4643|4648|4646|4643|4642|11720
1749048900000|2025-06-04 14:55:00|4645|4644|4642|4641|4645|4644|4641|4640|4948
1749049200000|2025-06-04 15:00:00|4641|4640|4638|4636|4642|4641|4637|4636|6762
1749049500000|2025-06-04 15:05:00|4637|4637|4639|4637|4639|4638|4635|4634|36786
1749049800000|2025-06-04 15:10:00|4639|4638|4640|4638|4640|4638|4636|4634|1631
1749050100000|2025-06-04 15:15:00|4639|4637|4641|4639|4643|4640|4637|4635|680
1749050400000|2025-06-04 15:20:00|4640|4638|4639|4637|4642|4640|4639|4637|682
1749050700000|2025-06-04 15:25:00|4640|4638|4637|4634|4640|4638|4636|4634|2922
1749106800000|2025-06-05 07:00:00|4649|4645|4645|4644|4649|4646|4629|4626|12821
1749107100000|2025-06-05 07:05:00|4643|4642|4640|4638|4644|4642|4637|4635|14108
1749107400000|2025-06-05 07:10:00|4641|4639|4644|4642|4647|4645|4641|4639|3905
1749107700000|2025-06-05 07:15:00|4646|4644|4642|4640|4646|4644|4639|4638|4888
1749108000000|2025-06-05 07:20:00|4641|4641|4643|4641|4646|4644|4641|4640|3026
1749108300000|2025-06-05 07:25:00|4641|4640|4642|4641|4643|4642|4640|4638|5259
1749108600000|2025-06-05 07:30:00|4641|4640|4642|4640|4646|4644|4641|4640|5129
1749108900000|2025-06-05 07:35:00|4641|4639|4643|4642|4644|4642|4640|4639|5907
1749109200000|2025-06-05 07:40:00|4644|4643|4645|4643|4645|4643|4643|4642|7016
1749109500000|2025-06-05 07:45:00|4644|4642|4642|4641|4645|4642|4641|4640|3001
1749109800000|2025-06-05 07:50:00|4641|4640|4640|4639|4641|4641|4640|4639|5227
1749110100000|2025-06-05 07:55:00|4641|4640|4640|4639|4643|4642|4640|4639|4294
1749110400000|2025-06-05 08:00:00|4641|4640|4639|4637|4641|4640|4637|4636|2604
1749110700000|2025-06-05 08:05:00|4638|4636|4638|4637|4640|4638|4637|4636|1895
1749111000000|2025-06-05 08:10:00|4637|4636|4635|4634|4637|4636|4633|4632|3045
1749111300000|2025-06-05 08:15:00|4636|4635|4638|4637|4639|4638|4636|4635|759
1749111600000|2025-06-05 08:20:00|4637|4636|4635|4634|4638|4636|4634|4633|5027
1749111900000|2025-06-05 08:25:00|4636|4635|4635|4633|4637|4635|4634|4632|2217
1749112200000|2025-06-05 08:30:00|4634|4632|4636|4634|4636|4635|4631|4630|4634
1749112500000|2025-06-05 08:35:00|4635|4633|4639|4637|4639|4637|4634|4632|33237
1749112800000|2025-06-05 08:40:00|4638|4638|4641|4640|4642|4640|4638|4638|3224
1749113100000|2025-06-05 08:45:00|4642|4641|4643|4641|4645|4643|4642|4640|3186
1749113400000|2025-06-05 08:50:00|4642|4642|4642|4641|4645|4643|4642|4641|5647
1749113700000|2025-06-05 08:55:00|4643|4642|4644|4642|4645|4643|4642|4642|3686
1749114000000|2025-06-05 09:00:00|4645|4643|4643|4642|4645|4644|4643|4642|2778
1749114300000|2025-06-05 09:05:00|4642|4641|4642|4640|4643|4642|4641|4640|1782
1749114600000|2025-06-05 09:10:00|4643|4641|4644|4643|4644|4643|4642|4640|4094
1749114900000|2025-06-05 09:15:00|4645|4642|4647|4645|4647|4645|4644|4642|2386
1749115200000|2025-06-05 09:20:00|4646|4646|4647|4646|4647|4646|4646|4645|3648
1749115500000|2025-06-05 09:25:00|4648|4645|4644|4642|4648|4646|4643|4641|6923
1749115800000|2025-06-05 09:30:00|4645|4643|4646|4645|4647|4645|4644|4643|5334
1749116100000|2025-06-05 09:35:00|4645|4644|4644|4643|4646|4644|4643|4642|3879
1749116400000|2025-06-05 09:40:00|4645|4642|4646|4644|4646|4644|4643|4642|3180
1749116700000|2025-06-05 09:45:00|4645|4645|4644|4643|4646|4645|4643|4642|4125
1749117000000|2025-06-05 09:50:00|4642|4641|4644|4642|4646|4645|4642|4641|9048
1749117300000|2025-06-05 09:55:00|4645|4643|4643|4642|4645|4643|4643|4642|1525
1749117600000|2025-06-05 10:00:00|4644|4643|4647|4646|4649|4647|4644|4643|2049
1749117900000|2025-06-05 10:05:00|4648|4645|4646|4645|4648|4645|4644|4643|1908
1749118200000|2025-06-05 10:10:00|4647|4644|4646|4645|4647|4645|4645|4643|3924
1749118500000|2025-06-05 10:15:00|4647|4646|4648|4646|4648|4647|4646|4645|2955
1749118800000|2025-06-05 10:20:00|4647|4643|4645|4644|4647|4645|4644|4643|5551
1749119100000|2025-06-05 10:25:00|4646|4643|4646|4644|4647|4645|4642|4641|3132
1749119400000|2025-06-05 10:30:00|4645|4645|4645|4644|4646|4645|4645|4644|4478
1749119700000|2025-06-05 10:35:00|4646|4645|4647|4646|4647|4646|4646|4645|7113
1749120000000|2025-06-05 10:40:00|4645|4644|4646|4644|4647|4645|4645|4644|3793
1749120300000|2025-06-05 10:45:00|4645||4645||4646||4645||10420
1749120600000|2025-06-05 10:50:00|4646|4645|4647|4645|4647|4646|4646|4644|3761
1749120900000|2025-06-05 10:55:00|4646|4646|4647|4646|4648|4647|4646|4646|12570
1749121200000|2025-06-05 11:00:00|4648|4647|4650|4649|4652|4650|4648|4647|4017
1749121500000|2025-06-05 11:05:00|4651|4650|4649|4648|4651|4650|4649|4648|3330
1749121800000|2025-06-05 11:10:00|4650|4649|4652|4650|4652|4650|4649|4649|2143
1749122100000|2025-06-05 11:15:00|4653|4651|4653|4651|4653|4651|4651|4649|19792
1749122400000|2025-06-05 11:20:00|4652|4650|4651|4649|4653|4650|4650|4649|1216
1749122700000|2025-06-05 11:25:00|4650|4650|4653|4651|4654|4653|4650|4650|13286
1749123000000|2025-06-05 11:30:00|4652|4650|4655|4653|4655|4653|4651|4650|6575
1749123300000|2025-06-05 11:35:00|4654|4652|4652|4651|4655|4652|4652|4651|1581
1749123600000|2025-06-05 11:40:00|4651|4650|4650|4649|4651|4650|4649|4648|2498
1749123900000|2025-06-05 11:45:00|4651|4650|4650|4649|4651|4650|4650|4649|4294
1749124200000|2025-06-05 11:50:00|4651|4650|4650|4649|4651|4650|4649|4648|1716
1749124500000|2025-06-05 11:55:00|4649|4648|4650|4649|4651|4650|4649|4648|2610
1749124800000|2025-06-05 12:00:00|4651|4648|4651|4650|4652|4651|4651|4648|96771
1749125100000|2025-06-05 12:05:00|4650|4649|4650|4649|4651|4650|4650|4648|1760
1749125400000|2025-06-05 12:10:00|4651|4650|4654|4653|4655|4653|4651|4650|4701
1749125700000|2025-06-05 12:15:00|4653|4652|4652|4651|4654|4653|4651|4650|4862
1749126000000|2025-06-05 12:20:00|4653|4650|4654|4653|4654|4653|4653|4650|4892
1749126300000|2025-06-05 12:25:00|4655|4654|4655|4653|4656|4654|4654|4653|79455
1749126600000|2025-06-05 12:30:00|4654|4652|4655|4654|4656|4655|4654|4651|2695
1749126900000|2025-06-05 12:35:00|4658|4657|4656|4655|4659|4658|4656|4655|6562
1749127200000|2025-06-05 12:40:00|4655|4654|4654|4653|4656|4655|4654|4653|1172
1749127500000|2025-06-05 12:45:00|4655|4654|4653|4652|4659|4658|4653|4652|8517
1749127800000|2025-06-05 12:50:00|4652|4651|4652|4651|4653|4651|4643|4642|9512
1749128100000|2025-06-05 12:55:00|4651|4650|4652|4650|4653|4651|4650|4649|12453
1749128400000|2025-06-05 13:00:00|4651|4651|4648|4647|4652|4651|4646|4645|3716
1749128700000|2025-06-05 13:05:00|4647|4646|4646|4644|4648|4646|4645|4644|2894
1749129000000|2025-06-05 13:10:00|4644|4643|4643|4641|4644|4643|4640|4639|2993
1749129300000|2025-06-05 13:15:00|4642|4640|4643|4642|4643|4642|4640|4638|3799
1749129600000|2025-06-05 13:20:00|4642|4641|4638|4637|4642|4641|4637|4636|6615
1749129900000|2025-06-05 13:25:00|4639|4638|4640|4638|4642|4641|4638|4637|4010
1749130200000|2025-06-05 13:30:00|4641|4639|4627|4626|4642|4641|4627|4625|7802
1749130500000|2025-06-05 13:35:00|4628|4627|4633|4631|4633|4632|4624|4623|10618
1749130800000|2025-06-05 13:40:00|4632|4630|4631|4629|4636|4635|4630|4629|8315
1749131100000|2025-06-05 13:45:00|4633|4630|4639|4638|4642|4641|4631|4629|8602
1749131400000|2025-06-05 13:50:00|4638|4637|4634|4632|4638|4637|4633|4632|4460
1749131700000|2025-06-05 13:55:00|4633|4633|4633|4632|4636|4635|4633|4632|9634
1749132000000|2025-06-05 14:00:00|4632|4631|4631|4630|4634|4633|4630|4629|6209
1749132300000|2025-06-05 14:05:00|4630|4629|4634|4632|4635|4634|4627|4626|11744
1749132600000|2025-06-05 14:10:00|4633|4631|4634|4633|4634|4633|4630|4629|12148
1749132900000|2025-06-05 14:15:00|4635|4632|4632|4631|4636|4635|4632|4631|8524
1749133200000|2025-06-05 14:20:00|4631|4630|4635|4634|4636|4635|4631|4630|15847
1749133500000|2025-06-05 14:25:00|4636|4635|4641|4639|4641|4640|4636|4634|11019
1749133800000|2025-06-05 14:30:00|4642|4640|4645|4644|4646|4645|4642|4640|7784
1749134100000|2025-06-05 14:35:00|4646|4645|4649|4648|4651|4650|4642|4641|18449
1749134400000|2025-06-05 14:40:00|4648|4647|4645|4644|4648|4648|4643|4642|11256
1749134700000|2025-06-05 14:45:00|4644|4643|4638|4637|4645|4643|4637|4636|18404
1749135000000|2025-06-05 14:50:00|4637|4636|4638|4637|4638|4637|4634|4633|16339
1749135300000|2025-06-05 14:55:00|4637|4636|4639|4638|4639|4638|4636|4635|18099
1749135600000|2025-06-05 15:00:00|4640|4639|4640|4639|4641|4640|4636|4635|8135
1749135900000|2025-06-05 15:05:00|4641|4640|4633|4632|4641|4640|4633|4632|8471
1749136200000|2025-06-05 15:10:00|4634|4633|4634|4633|4634|4633|4631|4630|4948
1749136500000|2025-06-05 15:15:00|4633|4632|4635|4634|4636|4634|4630|4629|9192
1749136800000|2025-06-05 15:20:00|4636|4635|4636|4634|4637|4636|4635|4634|22679
1749137100000|2025-06-05 15:25:00|4638|4635|4632|4631|4638|4637|4632|4631|13226
1749193200000|2025-06-06 07:00:00|4657|4653|4649|4647|4657|4654|4643|4640|6372
1749193500000|2025-06-06 07:05:00|4651|4648|4653|4652|4655|4654|4651|4647|3793
1749193800000|2025-06-06 07:10:00|4654|4651|4651|4649|4658|4657|4651|4648|5430
1749194100000|2025-06-06 07:15:00|4650|4648|4645|4644|4650|4649|4644|4642|4546
1749194400000|2025-06-06 07:20:00|4646|4645|4648|4647|4651|4650|4646|4644|3197
1749194700000|2025-06-06 07:25:00|4649|4648|4658|4657|4661|4660|4649|4648|19461
1749195000000|2025-06-06 07:30:00|4660|4656|4664|4662|4665|4664|4658|4656|2073
1749195300000|2025-06-06 07:35:00|4663|4663|4667|4665|4668|4666|4662|4660|3778
1749195600000|2025-06-06 07:40:00|4666|4664|4667|4665|4667|4666|4664|4662|1685
1749195900000|2025-06-06 07:45:00|4666|4664|4666|4665|4666|4665|4664|4663|986
1749196200000|2025-06-06 07:50:00|4667|4666|4667|4666|4669|4668|4667|4665|2420
1749196500000|2025-06-06 07:55:00|4668|4665|4668|4667|4668|4667|4666|4665|1905
1749196800000|2025-06-06 08:00:00|4667|4666|4666|4665|4668|4667|4666|4665|1122
1749197100000|2025-06-06 08:05:00|4665|4664|4664|4663|4666|4665|4663|4662|6054
1749197400000|2025-06-06 08:10:00|4666|4664|4666|4664|4666|4665|4665|4663|1395
1749197700000|2025-06-06 08:15:00|4665|4662|4662|4661|4665|4663|4662|4660|2185
1749198000000|2025-06-06 08:20:00|4661|4660|4659|4657|4662|4661|4657|4656|2550
1749198300000|2025-06-06 08:25:00|4658|4658|4657|4655|4658|4658|4655|4654|1130
1749198600000|2025-06-06 08:30:00|4656|4654|4651|4650|4656|4654|4651|4650|2902
1749198900000|2025-06-06 08:35:00|4652|4651|4650|4649|4653|4652|4650|4648|1551
1749199200000|2025-06-06 08:40:00|4651|4650|4649|4647|4651|4650|4645|4644|4279
1749199500000|2025-06-06 08:45:00|4648|4648|4649|4647|4649|4648|4648|4647|3248
1749199800000|2025-06-06 08:50:00|4648|4648|4649|4648|4650|4649|4648|4647|3266
1749200100000|2025-06-06 08:55:00|4650|4647|4647|4645|4650|4647|4646|4645|1276
1749200400000|2025-06-06 09:00:00|4648|4647|4648|4647|4648|4647|4646|4645|974
1749200700000|2025-06-06 09:05:00|4649|4646|4644|4643|4649|4647|4644|4643|2052
1749201000000|2025-06-06 09:10:00|4643|4642|4641|4640|4643|4642|4641|4639|3048
1749201300000|2025-06-06 09:15:00|4640|4639|4635|4634|4640|4639|4634|4633|5994
1749201600000|2025-06-06 09:20:00|4637|4636|4640|4639|4640|4639|4633|4632|11660
1749201900000|2025-06-06 09:25:00|4641|4640|4635|4634|4641|4640|4635|4633|1648
1749202200000|2025-06-06 09:30:00|4634|4633|4630|4629|4634|4633|4625|4624|8929
1749202500000|2025-06-06 09:35:00|4629|4628|4631|4629|4631|4630|4628|4627|3366
1749202800000|2025-06-06 09:40:00|4632|4630|4632|4631|4633|4631|4631|4630|2085
1749203100000|2025-06-06 09:45:00|4633|4632|4633|4631|4634|4633|4632|4631|2790
1749203400000|2025-06-06 09:50:00|4632|4632|4633|4632|4633|4632|4632|4632|1722
1749203700000|2025-06-06 09:55:00|4632|4631|4631|4630|4633|4632|4630|4629|5669
1749204000000|2025-06-06 10:00:00|4630|4629|4628|4627|4630|4629|4628|4627|3211
1749204300000|2025-06-06 10:05:00|4627|4626|4627|4626|4628|4627|4626|4625|1825
1749204600000|2025-06-06 10:10:00|4628|4627|4627|4625|4629|4628|4625|4624|1242
1749204900000|2025-06-06 10:15:00|4626|4624|4627|4626|4627|4626|4626|4624|1836
1749205200000|2025-06-06 10:20:00|4626|4625|4624|4623|4626|4625|4624|4623|2409
1749205500000|2025-06-06 10:25:00|4625|4622|4625|4624|4625|4624|4625|4622|3135
1749205800000|2025-06-06 10:30:00|4626|4623|4625|4624|4626|4625|4625|4623|3630
1749206100000|2025-06-06 10:35:00|4624|4623|4625|4624|4625|4624|4623|4622|1966
1749206400000|2025-06-06 10:40:00|4624|4622|4621|4620|4625|4624|4621|4620|2446
1749206700000|2025-06-06 10:45:00|4620|4619|4623|4622|4623|4622|4620|4619|2635
1749207000000|2025-06-06 10:50:00|4624|4623|4626|4624|4626|4625|4624|4623|1398
1749207300000|2025-06-06 10:55:00|4625|4625|4626|4624|4626|4625|4625|4623|490
1749207600000|2025-06-06 11:00:00|4625|4625|4622|4621|4625|4625|4622|4621|2486
1749207900000|2025-06-06 11:05:00|4623|4620|4621|4620|4624|4623|4621|4619|2464
1749208200000|2025-06-06 11:10:00|4622|4621|4615|4614|4623|4622|4615|4614|3118
1749208500000|2025-06-06 11:15:00|4614|4613|4613|4612|4614|4613|4613|4612|2050
1749208800000|2025-06-06 11:20:00|4612|4611|4616|4614|4616|4615|4612|4611|1814
1749209100000|2025-06-06 11:25:00|4617|4615|4617|4616|4618|4617|4617|4615|2873
1749209400000|2025-06-06 11:30:00|4618|4617|4619|4618|4619|4618|4618|4617|226
1749209700000|2025-06-06 11:35:00|4620|4619|4618|4617|4621|4620|4616|4615|8899
1749210000000|2025-06-06 11:40:00|4617|4616|4618|4617|4619|4618|4617|4616|3457
1749210300000|2025-06-06 11:45:00|4617|4616|4618|4617|4618|4617|4616|4615|3134
1749210600000|2025-06-06 11:50:00|4619|4616|4619|4618|4620|4619|4618|4616|2442
1749210900000|2025-06-06 11:55:00|4618|4616|4620|4619|4620|4619|4618|4616|3574
1749211200000|2025-06-06 12:00:00|4621|4620|4621|4620|4623|4622|4621|4619|1202
1749211500000|2025-06-06 12:05:00|4622|4621|4622|4621|4623|4622|4622|4620|1979
1749211800000|2025-06-06 12:10:00|4623|4622|4627|4625|4627|4626|4623|4621|12231
1749212100000|2025-06-06 12:15:00|4626|4626|4626|4625|4630|4629|4626|4625|1693
1749212400000|2025-06-06 12:20:00|4627|4626|4623|4622|4627|4626|4623|4621|5174
1749212700000|2025-06-06 12:25:00|4624|4623|4624|4622|4625|4624|4623|4621|1590
1749213000000|2025-06-06 12:30:00|4625|4624|4624|4622|4626|4624|4621|4620|5218
1749213300000|2025-06-06 12:35:00|4625|4623|4625|4624|4628|4626|4624|4622|6296
1749213600000|2025-06-06 12:40:00|4624|4623|4623|4622|4624|4623|4621|4620|2056
1749213900000|2025-06-06 12:45:00|4622|4621|4622|4621|4623|4622|4622|4620|3222
1749214200000|2025-06-06 12:50:00|4621|4620|4621|4620|4621|4620|4621|4620|3459
1749214500000|2025-06-06 12:55:00|4622|4621|4619|4618|4623|4622|4618|4617|3011
1749214800000|2025-06-06 13:00:00|4621|4620|4624|4623|4625|4624|4618|4617|7016
1749215100000|2025-06-06 13:05:00|4625|4624|4624|4623|4625|4624|4623|4622|1496
1749215400000|2025-06-06 13:10:00|4623|4622|4621|4620|4623|4622|4621|4620|3888
1749215700000|2025-06-06 13:15:00|4622|4621|4624|4623|4624|4623|4622|4621|3646
1749216000000|2025-06-06 13:20:00|4625|4624|4626|4625|4627|4626|4625|4624|2977
1749216300000|2025-06-06 13:25:00|4627|4626|4627|4626|4627|4626|4627|4626|2074
1749216600000|2025-06-06 13:30:00|4630|4629|4639|4638|4641|4640|4630|4629|11790
1749216900000|2025-06-06 13:35:00|4642|4637|4641|4640|4643|4641|4638|4636|7168
1749217200000|2025-06-06 13:40:00|4642|4641|4644|4643|4644|4643|4640|4638|6974
1749217500000|2025-06-06 13:45:00|4645|4644|4647|4646|4650|4649|4645|4644|8984
1749217800000|2025-06-06 13:50:00|4646|4645|4647|4645|4648|4647|4641|4639|10167
1749218100000|2025-06-06 13:55:00|4649|4646|4645|4644|4649|4648|4645|4643|7687
1749218400000|2025-06-06 14:00:00|4644|4643|4639|4638|4645|4644|4638|4637|10841
1749218700000|2025-06-06 14:05:00|4638|4637|4641|4640|4642|4641|4638|4636|8428
1749219000000|2025-06-06 14:10:00|4643|4642|4638|4637|4643|4642|4637|4636|4944
1749219300000|2025-06-06 14:15:00|4639|4638|4638|4637|4640|4638|4637|4636|5500
1749219600000|2025-06-06 14:20:00|4637|4636|4639|4637|4639|4638|4636|4635|7536
1749219900000|2025-06-06 14:25:00|4638|4638|4639|4638|4639|4638|4636|4635|4909
1749220200000|2025-06-06 14:30:00|4638|4637|4636|4635|4638|4637|4636|4635|3901
1749220500000|2025-06-06 14:35:00|4635|4634|4638|4637|4638|4637|4635|4634|5578
1749220800000|2025-06-06 14:40:00|4639|4638|4638|4637|4640|4639|4638|4637|3595
1749221100000|2025-06-06 14:45:00|4637|4636|4635|4634|4638|4637|4635|4634|3648
1749221400000|2025-06-06 14:50:00|4636|4635|4636|4635|4637|4636|4635|4634|9664
1749221700000|2025-06-06 14:55:00|4635|4634|4632|4631|4635|4634|4631|4630|2622
1749222000000|2025-06-06 15:00:00|4631|4630|4633|4632|4635|4634|4631|4629|3350
1749222300000|2025-06-06 15:05:00|4634|4633|4635|4634|4635|4634|4633|4631|4090
1749222600000|2025-06-06 15:10:00|4636|4633|4636|4635|4637|4636|4635|4633|4221
1749222900000|2025-06-06 15:15:00|4635|4634|4635|4634|4638|4637|4635|4634|7878
1749223200000|2025-06-06 15:20:00|4634|4633|4636|4635|4640|4639|4634|4633|7516
1749223500000|2025-06-06 15:25:00|4638|4637|4638|4636|4639|4638|4636|4635|279398
1749452400000|2025-06-09 07:00:00|4635|4631|4643|4641|4644|4641|4634|4631|3738
1749452700000|2025-06-09 07:05:00|4641|4639|4644|4641|4644|4642|4639|4637|1399
1749453000000|2025-06-09 07:10:00|4642|4642|4635|4634|4644|4642|4635|4634|647
1749453300000|2025-06-09 07:15:00|4636|4635|4635|4633|4636|4635|4633|4632|950
1749453600000|2025-06-09 07:20:00|4634|4634|4638|4636|4640|4638|4634|4633|967
1749453900000|2025-06-09 07:25:00|4637|4637|4636|4634|4639|4637|4635|4633|1328
1749454200000|2025-06-09 07:30:00|4635|4633|4633|4632|4636|4635|4633|4632|3710
1749454500000|2025-06-09 07:35:00|4635|4634|4637|4635|4637|4635|4635|4633|1787
1749454800000|2025-06-09 07:40:00|4635|4634|4635|4633|4636|4634|4634|4633|914
1749455100000|2025-06-09 07:45:00|4636|4635|4632|4631|4636|4635|4631|4630|1418
1749455400000|2025-06-09 07:50:00|4633||4632||4633||4632||4194
1749455700000|2025-06-09 07:55:00|4633|4632|4631|4630|4633|4632|4629|4628|2010
1749456000000|2025-06-09 08:00:00|4632|4629|4633|4632|4633|4632|4632|4629|1887
1749456300000|2025-06-09 08:05:00|4634|4633|4635|4634|4635|4634|4634|4633|746
1749456600000|2025-06-09 08:10:00|4636|4635|4638|4637|4640|4639|4636|4635|3250
1749456900000|2025-06-09 08:15:00|4639|4638|4638|4637|4640|4639|4638|4636|407
1749457200000|2025-06-09 08:20:00|4639|4636|4639|4637|4639|4638|4638|4636|2967
1749457500000|2025-06-09 08:25:00|4638|4638|4639|4638|4641|4639|4638|4638|4358
1749457800000|2025-06-09 08:30:00|4640|4639|4638|4637|4640|4639|4638|4637|1176
1749458100000|2025-06-09 08:35:00|4637|4636|4636|4635|4637|4636|4636|4635|503
1749458400000|2025-06-09 08:40:00|||||||||477
1749458700000|2025-06-09 08:45:00|4637|4636|4637|4636|4637|4636|4636|4635|1318
1749459000000|2025-06-09 08:50:00|4636|4635|4636|4635|4636|4636|4636|4635|284
1749459300000|2025-06-09 08:55:00|4637|4636|4635|4634|4637|4636|4635|4634|1371
1749459600000|2025-06-09 09:00:00|4636||4636||4636||4636||2150
1749459900000|2025-06-09 09:05:00|4637|4635|4635|4633|4637|4635|4634|4633|396
1749460200000|2025-06-09 09:10:00|4636|4634|4637|4635|4637|4636|4636|4633|475
1749460500000|2025-06-09 09:15:00|4638|4636|4637|4635|4638|4637|4637|4635|239
1749460800000|2025-06-09 09:20:00|4636|4636|4643|4641|4643|4641|4636|4634|2807
1749461100000|2025-06-09 09:25:00|4642|4640|4639|4637|4642|4640|4639|4637|1569
1749461400000|2025-06-09 09:30:00|4638|4638|4639|4638|4639|4638|4638|4638|975
1749461700000|2025-06-09 09:35:00|4638|4637|4637|4636|4638|4637|4637|4636|279
1749462000000|2025-06-09 09:40:00|4638|4637|4639|4637|4639|4637|4638|4637|1653
1749462300000|2025-06-09 09:45:00|4638|4638|4639|4637|4639|4638|4638|4637|6829
1749462600000|2025-06-09 09:50:00|4640|4638|4639|4638|4640|4638|4639|4637|1302
1749462900000|2025-06-09 09:55:00|4638|4637|4639|4637|4639|4638|4638|4637|4018
1749463200000|2025-06-09 10:00:00|4638|4638|4640|4639|4640|4639|4638|4638|3454
1749463500000|2025-06-09 10:05:00|4639|4638|4639|4638|4639|4638|4638|4637|385
1749463800000|2025-06-09 10:10:00|4638|4637|4638|4637|4638|4638|4638|4637|393
1749464100000|2025-06-09 10:15:00|4639|4638|4637|4635|4639|4638|4636|4635|1119
1749464400000|2025-06-09 10:20:00||4636||4636||4636||4635|462
1749464700000|2025-06-09 10:25:00|4636|4635|4635|4634|4636|4635|4633|4632|1162
1749465000000|2025-06-09 10:30:00|4636|4633|4634|4633|4636|4633|4634|4632|292
1749465300000|2025-06-09 10:35:00|4635|4634|4635|4634|4635|4634|4635|4634|297
1749465600000|2025-06-09 10:40:00|4634|4633|4634|4632|4634|4633|4634|4632|1336
1749465900000|2025-06-09 10:45:00|4633|4631|4632|4631|4633|4631|4631|4630|1182
1749466200000|2025-06-09 10:50:00|4633|4632|4633|4632|4633|4632|4633|4632|447
1749466500000|2025-06-09 10:55:00|4634|4633|4633|4631|4635|4634|4633|4631|4030
1749466800000|2025-06-09 11:00:00|4634|4632|4631|4630|4634|4632|4631|4630|5545
1749467100000|2025-06-09 11:05:00|4630|4629|4631|4629|4631|4630|4630|4629|3435
1749467400000|2025-06-09 11:10:00|4630|4630|4630|4628|4632|4630|4629|4627|2126
1749467700000|2025-06-09 11:15:00|4629|4629|4629|4627|4630|4629|4628|4627|3275
1749468000000|2025-06-09 11:20:00|4628|4626|4627|4625|4628|4627|4627|4625|393
1749468300000|2025-06-09 11:25:00|4626|4624|4626|4624|4626|4625|4625|4624|515
1749468600000|2025-06-09 11:30:00|4625|4623|4624|4623|4625|4623|4624|4622|1424
1749468900000|2025-06-09 11:35:00|4625|4624|4622|4621|4625|4624|4622|4621|313
1749469200000|2025-06-09 11:40:00|4621|4620|4620|4619|4621|4620|4620|4619|572
1749469500000|2025-06-09 11:45:00|4621|4620|4621|4620|4622|4621|4621|4620|1202
1749469800000|2025-06-09 11:50:00|4620|4618|4618|4616|4620|4618|4617|4615|3499
1749470100000|2025-06-09 11:55:00|4619|4617|4619|4618|4621|4619|4617|4616|809
1749470400000|2025-06-09 12:00:00|4620|4617|4620|4619|4621|4619|4619|4617|485
1749470700000|2025-06-09 12:05:00|4621|4620|4619|4618|4621|4620|4618|4617|1012
1749471000000|2025-06-09 12:10:00|4620|4619|4618|4617|4620|4619|4618|4617|1304
1749471300000|2025-06-09 12:15:00|4619|4618|4620|4618|4621|4619|4619|4617|1673
1749471600000|2025-06-09 12:20:00|4619|4619|4619|4618|4620|4619|4618|4617|1416
1749471900000|2025-06-09 12:25:00|4618|4617|4618|4617|4618|4617|4618|4617|1201
1749472200000|2025-06-09 12:30:00|4619|4618|4619|4617|4620|4618|4618|4617|1065
1749472500000|2025-06-09 12:35:00|4620|4618|4620|4618|4620|4619|4620|4618|621
1749472800000|2025-06-09 12:40:00|4619|4617|4614|4613|4619|4618|4614|4613|2216
1749473100000|2025-06-09 12:45:00|4615|4614|4616|4615|4616|4615|4614|4614|1833
1749473400000|2025-06-09 12:50:00|4617|4616|4618|4617|4618|4617|4617|4616|762
1749473700000|2025-06-09 12:55:00|4619|4618|4618|4617|4619|4618|4617|4615|1975
1749474000000|2025-06-09 13:00:00|4619|4618|4616|4615|4620|4619|4616|4615|2336
1749474300000|2025-06-09 13:05:00|4617|4616|4615|4614|4618|4617|4615|4614|1553
1749474600000|2025-06-09 13:10:00|4616|4615|4615|4614|4617|4616|4614|4613|7960
1749474900000|2025-06-09 13:15:00|4616|4615|4615|4613|4617|4616|4614|4613|919
1749475200000|2025-06-09 13:20:00|4616|4614|4616|4615|4617|4615|4616|4613|3298
1749475500000|2025-06-09 13:25:00|4615|4614|4616|4615|4616|4615|4615|4614|1114
1749475800000|2025-06-09 13:30:00|4615|4613|4608|4607|4617|4616|4607|4605|7601
1749476100000|2025-06-09 13:35:00|4609|4608|4607|4606|4611|4609|4606|4605|19013
1749476400000|2025-06-09 13:40:00|4605|4605|4598|4597|4605|4605|4598|4596|7116
1749476700000|2025-06-09 13:45:00|4597|4596|4594|4593|4600|4599|4591|4590|10532
1749477000000|2025-06-09 13:50:00|4593|4592|4597|4596|4601|4600|4593|4591|6903
1749477300000|2025-06-09 13:55:00|4599|4597|4594|4593|4601|4600|4594|4593|5955
1749477600000|2025-06-09 14:00:00|4595|4594|4599|4597|4599|4598|4594|4592|4700
1749477900000|2025-06-09 14:05:00|4600|4599|4600|4599|4605|4604|4597|4596|7900
1749478200000|2025-06-09 14:10:00|4601|4598|4604|4602|4606|4605|4601|4598|3544
1749478500000|2025-06-09 14:15:00|4605|4603|4608|4607|4609|4608|4604|4602|8556
1749478800000|2025-06-09 14:20:00|4609|4609|4609|4608|4612|4611|4607|4606|15124
1749479100000|2025-06-09 14:25:00|4610|4609|4610|4609|4613|4612|4609|4608|6284
1749479400000|2025-06-09 14:30:00|4611|4610|4611|4610|4613|4611|4609|4608|5859
1749479700000|2025-06-09 14:35:00|4610|4609|4610|4608|4611|4610|4608|4607|10019
1749480000000|2025-06-09 14:40:00|4609|4609|4607|4606|4610|4609|4606|4604|10408
1749480300000|2025-06-09 14:45:00|4606|4605|4608|4607|4609|4608|4603|4602|8880
1749480600000|2025-06-09 14:50:00|4609|4608|4614|4613|4614|4613|4608|4607|6787
1749480900000|2025-06-09 14:55:00|4615|4614|4609|4608|4616|4615|4609|4607|17123
1749481200000|2025-06-09 15:00:00|4610|4609|4610|4609|4613|4612|4610|4608|8586
1749481500000|2025-06-09 15:05:00|4609|4608|4610|4609|4611|4610|4609|4607|7150
1749481800000|2025-06-09 15:10:00|4609|4608|4609|4608|4610|4609|4608|4607|5650
1749482100000|2025-06-09 15:15:00|4610|4609|4614|4613|4615|4614|4610|4608|10588
1749482400000|2025-06-09 15:20:00|4615|4614|4616|4615|4616|4615|4615|4613|6709
1749482700000|2025-06-09 15:25:00|4615|4614|4618|4617|4619|4618|4615|4614|16518
1749538800000|2025-06-10 07:00:00|4640|4627|4650|4648|4656|4654|4637|4627|8860
1749539100000|2025-06-10 07:05:00|4649|4647|4651|4650|4653|4651|4643|4640|7407
1749539400000|2025-06-10 07:10:00|4653|4652|4651|4650|4655|4654|4647|4645|9357
1749539700000|2025-06-10 07:15:00|4652|4651|4646|4645|4654|4653|4645|4644|5539
1749540000000|2025-06-10 07:20:00|4647|4644|4647|4645|4649|4647|4645|4643|2196
1749540300000|2025-06-10 07:25:00|4646|4643|4643|4641|4646|4645|4642|4640|3877
1749540600000|2025-06-10 07:30:00|4642|4642|4636|4635|4642|4642|4634|4633|1618
1749540900000|2025-06-10 07:35:00|4639|4637|4639|4638|4644|4642|4638|4636|1287
1749541200000|2025-06-10 07:40:00|4640|4639|4642|4640|4642|4641|4638|4637|6335
1749541500000|2025-06-10 07:45:00|4640|4639|4642|4640|4643|4642|4638|4636|7495
1749541800000|2025-06-10 07:50:00|4644|4642|4647|4646|4648|4646|4642|4641|3371
1749542100000|2025-06-10 07:55:00|4648|4647|4644|4643|4650|4648|4644|4643|6732
1749542400000|2025-06-10 08:00:00|4643|4642|4639|4638|4645|4644|4639|4638|2850
1749542700000|2025-06-10 08:05:00|4640|4639|4642|4640|4642|4641|4640|4639|2225
1749543000000|2025-06-10 08:10:00|4643|4641|4643|4641|4645|4644|4641|4640|7936
1749543300000|2025-06-10 08:15:00|4642|4640|4644|4642|4644|4642|4641|4639|3140
1749543600000|2025-06-10 08:20:00|4645|4643|4641|4639|4645|4643|4639|4638|4922
1749543900000|2025-06-10 08:25:00|4640|4638|4641|4640|4643|4641|4639|4638|2687
1749544200000|2025-06-10 08:30:00|4643|4641|4636|4634|4643|4641|4635|4634|8079
1749544500000|2025-06-10 08:35:00|4635|4635|4637|4636|4637|4636|4635|4633|3891
1749544800000|2025-06-10 08:40:00|4638|4637|4635|4633|4639|4637|4634|4632|1420
1749545100000|2025-06-10 08:45:00|4636|4634|4637|4635|4638|4636|4636|4634|1473
1749545400000|2025-06-10 08:50:00|4636|4633|4635|4633|4637|4636|4635|4633|1727
1749545700000|2025-06-10 08:55:00|4634|4634|4634|4633|4638|4636|4634|4633|2823
1749546000000|2025-06-10 09:00:00|4633|4632|4633|4631|4634|4632|4631|4630|25015
1749546300000|2025-06-10 09:05:00|4632|4632|4635|4633|4636|4634|4631|4630|10386
1749546600000|2025-06-10 09:10:00|4636|4634|4637|4636|4639|4638|4636|4634|1994
1749546900000|2025-06-10 09:15:00|4638|4637|4640|4638|4640|4638|4638|4636|725
1749547200000|2025-06-10 09:20:00|4641|4639|4643|4641|4644|4642|4640|4639|844
1749547500000|2025-06-10 09:25:00|4644|4642|4647|4646|4647|4646|4644|4642|4192
1749547800000|2025-06-10 09:30:00|4646|4645|4645|4644|4646|4646|4645|4644|2226
1749548100000|2025-06-10 09:35:00|4644|4643|4645|4644|4645|4644|4643|4642|1611
1749548400000|2025-06-10 09:40:00|4646|4645|4646|4645|4647|4646|4645|4645|1019
1749548700000|2025-06-10 09:45:00|4645|4644|4646|4645|4647|4645|4645|4643|2303
1749549000000|2025-06-10 09:50:00|4647|4646|4646|4645|4647|4646|4646|4644|1578
1749549300000|2025-06-10 09:55:00|4645|4644|4644|4643|4646|4645|4644|4643|2185
1749549600000|2025-06-10 10:00:00|4643|4642|4641|4640|4644|4642|4641|4640|8923
1749549900000|2025-06-10 10:05:00|4640|4639|4636|4635|4641|4640|4636|4635|6619
1749550200000|2025-06-10 10:10:00|4637|4636|4637|4635|4638|4637|4637|4635|3763
1749550500000|2025-06-10 10:15:00|4636|4636|4637|4636|4637|4636|4636|4635|975
1749550800000|2025-06-10 10:20:00|4636|4635|4633|4632|4636|4636|4633|4632|1967
1749551100000|2025-06-10 10:25:00|4634|4633|4639|4637|4639|4637|4634|4633|2065
1749551400000|2025-06-10 10:30:00|4640|4638|4639|4638|4640|4639|4639|4638|4210
1749551700000|2025-06-10 10:35:00|4638|4637|4639|4638|4640|4639|4638|4637|26049
1749552000000|2025-06-10 10:40:00|4638|4637|4636|4635|4638|4637|4636|4635|3368
1749552300000|2025-06-10 10:45:00|4637|4636|4634|4633|4637|4636|4633|4632|1898
1749552600000|2025-06-10 10:50:00|4635|4634|4637|4636|4637|4636|4635|4633|982
1749552900000|2025-06-10 10:55:00|4636|4635|4635|4633|4637|4636|4635|4633|1536
1749553200000|2025-06-10 11:00:00|4636|4634|4639|4638|4639|4638|4635|4633|6661
1749553500000|2025-06-10 11:05:00|4636|4637|4637|4636|4638|4638|4636|4635|3016
1749553800000|2025-06-10 11:10:00|4638|4637|4640|4639|4641|4640|4638|4637|1883
1749554100000|2025-06-10 11:15:00|4639|4638|4638|4637|4640|4638|4637|4636|2409
1749554400000|2025-06-10 11:20:00|4639|4636|4640|4639|4641|4639|4639|4636|1153
1749554700000|2025-06-10 11:25:00|4641|4640|4641|4640|4641|4640|4640|4639|1083
1749555000000|2025-06-10 11:30:00|4642|4641|4645|4643|4645|4644|4642|4641|7400
1749555300000|2025-06-10 11:35:00|4644|4642|4642|4641|4645|4644|4642|4641|2406
1749555600000|2025-06-10 11:40:00|4643|4642|4644|4642|4644|4643|4643|4642|799
1749555900000|2025-06-10 11:45:00|4643|4641|4644|4643|4645|4644|4642|4641|3417
1749556200000|2025-06-10 11:50:00|4645|4644|4645|4644|4646|4645|4644|4644|1173
1749556500000|2025-06-10 11:55:00|4644|4643|4644|4643|4644|4643|4643|4642|1552
1749556800000|2025-06-10 12:00:00|4643|4641|4647|4646|4647|4646|4643|4641|2953
1749557100000|2025-06-10 12:05:00|4648|4647|4649|4648|4651|4649|4647|4645|4416
1749557400000|2025-06-10 12:10:00|4650|4649|4648|4647|4650|4649|4648|4647|4440
1749557700000|2025-06-10 12:15:00|4647|4646|4645|4644|4647|4646|4645|4644|1772
1749558000000|2025-06-10 12:20:00|4647|4645|4646|4644|4647|4646|4644|4643|3747
1749558300000|2025-06-10 12:25:00|4645|4645|4648|4646|4649|4647|4644|4643|7702
1749558600000|2025-06-10 12:30:00|4649|4647|4652|4650|4655|4653|4647|4646|7672
1749558900000|2025-06-10 12:35:00|4653|4651|4656|4654|4658|4656|4653|4651|2756
1749559200000|2025-06-10 12:40:00|4655|4653|4658|4656|4658|4656|4655|4653|2214
1749559500000|2025-06-10 12:45:00|4659|4657|4659|4658|4660|4659|4658|4657|3503
1749559800000|2025-06-10 12:50:00|4660|4659|4660|4659|4661|4660|4660|4658|4005
1749560100000|2025-06-10 12:55:00|4659|4658|4663|4661|4664|4662|4658|4656|91762
1749560400000|2025-06-10 13:00:00|4664|4662|4663|4661|4665|4663|4661|4660|4050
1749560700000|2025-06-10 13:05:00|4662|4660|4668|4666|4669|4667|4662|4660|3771
1749561000000|2025-06-10 13:10:00|4667|4668|4669|4668|4670|4669|4667|4667|5111
1749561300000|2025-06-10 13:15:00|4667|4666|4660|4659|4667|4666|4659|4658|7611
1749561600000|2025-06-10 13:20:00|4659|4658|4658|4657|4661|4659|4658|4657|4264
1749561900000|2025-06-10 13:25:00|4659|4658|4659|4658|4662|4660|4659|4657|6515
1749562200000|2025-06-10 13:30:00|4656|4655|4653|4652|4656|4655|4651|4650|12880
1749562500000|2025-06-10 13:35:00|4652|4651|4655|4654|4658|4657|4651|4650|8227
1749562800000|2025-06-10 13:40:00|4656|4653|4654|4652|4656|4654|4652|4651|5437
1749563100000|2025-06-10 13:45:00|4653|4651|4645|4644|4653|4651|4645|4644|9015
1749563400000|2025-06-10 13:50:00|4647|4646|4644|4643|4650|4649|4644|4643|9172
1749563700000|2025-06-10 13:55:00|4643|4642|4643|4641|4643|4642|4637|4636|6972
1749564000000|2025-06-10 14:00:00|4642|4640|4642|4641|4643|4641|4636|4635|19702
1749564300000|2025-06-10 14:05:00|4641|4640|4643|4641|4644|4643|4640|4638|5730
1749564600000|2025-06-10 14:10:00|4642|4642|4641|4639|4643|4642|4636|4635|6146
1749564900000|2025-06-10 14:15:00|4640|4640|4644|4643|4645|4644|4639|4638|6198
1749565200000|2025-06-10 14:20:00|4645|4644|4647|4645|4647|4645|4644|4643|2738
1749565500000|2025-06-10 14:25:00|4646|4644|4649|4648|4652|4650|4645|4643|215653
1749565800000|2025-06-10 14:30:00|4648|4647|4648|4647|4652|4650|4647|4646|4814
1749566100000|2025-06-10 14:35:00|4647|4646|4649|4648|4650|4649|4647|4646|6029
1749566400000|2025-06-10 14:40:00|4648|4647|4646|4645|4649|4648|4646|4645|7852
1749566700000|2025-06-10 14:45:00|4647|4646|4646|4645|4650|4648|4646|4645|67703
1749567000000|2025-06-10 14:50:00|4647|4646|4648|4647|4649|4647|4647|4646|4010
1749567300000|2025-06-10 14:55:00|4649|4648|4651|4650|4652|4651|4648|4647|9195
1749567600000|2025-06-10 15:00:00|4652|4651|4656|4655|4657|4656|4651|4650|10188
1749567900000|2025-06-10 15:05:00|4655|4654|4655|4654|4657|4655|4654|4653|7823
1749568200000|2025-06-10 15:10:00|4654|4653|4654|4652|4656|4655|4653|4652|13122
1749568500000|2025-06-10 15:15:00|4653|4653|4652|4651|4655|4654|4652|4651|12706
1749568800000|2025-06-10 15:20:00|4653|4652|4654|4653|4655|4654|4653|4651|9610
1749569100000|2025-06-10 15:25:00|4655|4652|4657|4656|4658|4657|4654|4652|8741
1749625200000|2025-06-11 07:00:00|4669|4665|4657|4654|4670|4668|4657|4654|9729
1749625500000|2025-06-11 07:05:00|4658|4655|4649|4647|4659|4656|4648|4647|15934
1749625800000|2025-06-11 07:10:00|4650|4648|4645|4643|4650|4648|4642|4641|1839
1749626100000|2025-06-11 07:15:00|4647|4645|4638|4637|4647|4645|4638|4637|1737
1749626400000|2025-06-11 07:20:00|4637|4636|4636|4634|4640|4638|4635|4634|7600
1749626700000|2025-06-11 07:25:00|4635|4635|4637|4635|4637|4635|4634|4632|4422
1749627000000|2025-06-11 07:30:00|4636|4634|4641|4640|4642|4641|4634|4633|22097
1749627300000|2025-06-11 07:35:00|4642|4641|4642|4641|4644|4643|4641|4639|59965
1749627600000|2025-06-11 07:40:00|4641|4640|4645|4644|4646|4644|4641|4640|6594
1749627900000|2025-06-11 07:45:00|4644|4643|4649|4648|4652|4651|4643|4642|3330
1749628200000|2025-06-11 07:50:00|4650|4649|4648|4646|4650|4649|4647|4646|1558
1749628500000|2025-06-11 07:55:00|4647|4647|4647|4646|4649|4647|4647|4646|1475
1749628800000|2025-06-11 08:00:00|4648|4647|4649|4648|4651|4649|4647|4645|1842
1749629100000|2025-06-11 08:05:00|4650|4649|4651|4650|4652|4650|4646|4645|2838
1749629400000|2025-06-11 08:10:00|4650|4649|4653|4652|4653|4652|4649|4648|6841
1749629700000|2025-06-11 08:15:00|4654|4653|4653|4652|4655|4654|4651|4650|5733
1749630000000|2025-06-11 08:20:00|4654|4653|4654|4653|4656|4654|4653|4652|1481
1749630300000|2025-06-11 08:25:00|4655|4654|4654|4653|4658|4656|4653|4652|2732
1749630600000|2025-06-11 08:30:00|4653|4652|4650|4649|4654|4653|4649|4648|36364
1749630900000|2025-06-11 08:35:00|4651|4648|4650|4649|4651|4650|4649|4648|2115
1749631200000|2025-06-11 08:40:00|4651|4650|4653|4651|4653|4652|4650|4650|35942
1749631500000|2025-06-11 08:45:00|4652|4652|4653|4652|4655|4653|4652|4652|1529
1749631800000|2025-06-11 08:50:00|4655|4653|4655|4654|4656|4655|4654|4653|2909
1749632100000|2025-06-11 08:55:00|4653|4652|4649|4648|4653|4652|4649|4648|2556
1749632400000|2025-06-11 09:00:00|4650|4649|4655|4654|4656|4654|4649|4648|5477
1749632700000|2025-06-11 09:05:00|4654|4653|4656|4654|4656|4654|4651|4650|7708
1749633000000|2025-06-11 09:10:00|4655|4653|4652|4651|4656|4654|4652|4651|7887
1749633300000|2025-06-11 09:15:00|4653|4650|4653|4651|4653|4652|4652|4650|4986
1749633600000|2025-06-11 09:20:00|4652|4652|4650|4649|4653|4652|4650|4649|1612
1749633900000|2025-06-11 09:25:00|4649|4648|4651|4649|4651|4649|4649|4648|1897
1749634200000|2025-06-11 09:30:00|4650|4650|4650|4648|4650|4650|4650|4648|3199
1749634500000|2025-06-11 09:35:00|4649|4647|4647|4646|4649|4648|4647|4646|2441
1749634800000|2025-06-11 09:40:00|4646|4645|4644|4643|4646|4645|4644|4643|2474
1749635100000|2025-06-11 09:45:00|4643|4642|4641|4639|4644|4642|4641|4639|1441
1749635400000|2025-06-11 09:50:00|4640|4640|4638|4637|4641|4640|4638|4637|2207
1749635700000|2025-06-11 09:55:00|4639|4638|4636|4635|4639|4638|4636|4634|4836
1749636000000|2025-06-11 10:00:00|4637|4636|4638|4637|4640|4639|4636|4636|4963
1749636300000|2025-06-11 10:05:00|4637|4635|4642|4641|4642|4641|4637|4635|1710
1749636600000|2025-06-11 10:10:00|4641|4640|4642|4641|4643|4641|4641|4640|870
1749636900000|2025-06-11 10:15:00|4641|4640|4642|4641|4643|4642|4641|4640|2224
1749637200000|2025-06-11 10:20:00|4641|4640|4642|4641|4644|4642|4641|4640|1386
1749637500000|2025-06-11 10:25:00|4641|4640|4642|4641|4643|4641|4641|4640|1730
1749637800000|2025-06-11 10:30:00|4643|4642|4642|4641|4644|4642|4642|4641|2677
1749638100000|2025-06-11 10:35:00|4641|4640|4643|4642|4644|4643|4641|4640|2179
1749638400000|2025-06-11 10:40:00|4642|4641|4638|4637|4642|4641|4638|4636|2168
1749638700000|2025-06-11 10:45:00|4639|4638|4641|4640|4641|4640|4639|4638|749
1749639000000|2025-06-11 10:50:00|4640|4639|4640|4639|4642|4641|4640|4638|2030
1749639300000|2025-06-11 10:55:00|4641|4640|4641|4640|4641|4640|4640|4639|849
1749639600000|2025-06-11 11:00:00|4642|4641|4644|4642|4644|4643|4641|4640|3400
1749639900000|2025-06-11 11:05:00|4643|4641|4642|4640|4643|4641|4641|4640|3772
1749640200000|2025-06-11 11:10:00|4641|4639|4641|4640|4641|4640|4640|4639|795
1749640500000|2025-06-11 11:15:00|4642|4639|4641|4640|4644|4643|4641|4639|1460
1749640800000|2025-06-11 11:20:00|4640|4639|4641|4640|4641|4640|4640|4639|2476
1749641100000|2025-06-11 11:25:00|4642|4641|4647|4646|4647|4646|4641|4640|1003
1749641400000|2025-06-11 11:30:00|4648|4647|4646|4645|4649|4648|4646|4645|5105
1749641700000|2025-06-11 11:35:00|4647|4646|4647|4646|4647|4646|4645|4644|2042
1749642000000|2025-06-11 11:40:00|4646|4645|4642|4640|4646|4645|4641|4639|2284
1749642300000|2025-06-11 11:45:00|4641|4641|4641|4639|4642|4641|4640|4639|1918
1749642600000|2025-06-11 11:50:00|4642|4640|4642|4641|4643|4642|4642|4640|3687
1749642900000|2025-06-11 11:55:00|4641|4640|4642|4641|4642|4641|4640|4638|2973
1749643200000|2025-06-11 12:00:00|4643|4642|4647|4646|4650|4648|4643|4642|8100
1749643500000|2025-06-11 12:05:00|4648|4647|4647|4646|4650|4648|4647|4646|4320
1749643800000|2025-06-11 12:10:00|4648|4647|4643|4642|4648|4647|4643|4642|2266
1749644100000|2025-06-11 12:15:00|4644|4644|4646|4645|4646|4645|4643|4642|4220
1749644400000|2025-06-11 12:20:00|4647|4646|4641|4640|4647|4646|4641|4640|1143
1749644700000|2025-06-11 12:25:00|4640|4639|4642|4640|4642|4641|4640|4638|2992
1749645000000|2025-06-11 12:30:00|4641|4639|4646|4644|4651|4649|4641|4639|4185
1749645300000|2025-06-11 12:35:00|4645|4645|4645|4644|4647|4646|4643|4642|3010
1749645600000|2025-06-11 12:40:00|4644|4643|4645|4644|4646|4645|4644|4642|2612
1749645900000|2025-06-11 12:45:00|4644|4643|4642|4641|4644|4643|4642|4641|1961
1749646200000|2025-06-11 12:50:00|4643|4642|4643|4641|4645|4644|4642|4641|1741
1749646500000|2025-06-11 12:55:00|4642|4640|4644|4642|4644|4642|4642|4640|505
1749646800000|2025-06-11 13:00:00|4643|4643|4642|4641|4643|4643|4641|4640|6039
1749647100000|2025-06-11 13:05:00|4643|4640|4643|4642|4643|4642|4643|4640|485
1749647400000|2025-06-11 13:10:00|4642|4641|4643|4642|4643|4642|4641|4640|795
1749647700000|2025-06-11 13:15:00|4645|4641|4642|4640|4645|4644|4642|4640|1075
1749648000000|2025-06-11 13:20:00|4641|4639|4642|4641|4642|4641|4640|4639|527
1749648300000|2025-06-11 13:25:00|4643|4642|4643|4642|4644|4643|4642|4641|1954
1749648600000|2025-06-11 13:30:00|4644|4643|4645|4644|4648|4647|4643|4642|11787
1749648900000|2025-06-11 13:35:00|4646|4645|4646|4645|4649|4648|4644|4643|6802
1749649200000|2025-06-11 13:40:00|4645|4644|4643|4641|4646|4645|4642|4641|2507
1749649500000|2025-06-11 13:45:00|4642|4642|4652|4651|4654|4653|4642|4641|9135
1749649800000|2025-06-11 13:50:00|4653|4650|4650|4649|4653|4652|4647|4646|6836
1749650100000|2025-06-11 13:55:00|4649|4648|4645|4644|4649|4648|4644|4643|5627
1749650400000|2025-06-11 14:00:00|4644|4643|4640|4639|4646|4645|4640|4639|15323
1749650700000|2025-06-11 14:05:00|4639|4638|4644|4642|4645|4644|4638|4637|11170
1749651000000|2025-06-11 14:10:00|4643|4641|4640|4638|4644|4643|4638|4637|9217
1749651300000|2025-06-11 14:15:00|4641|4640|4647|4645|4647|4646|4641|4640|4460
1749651600000|2025-06-11 14:20:00|4646|4646|4644|4643|4648|4647|4643|4642|3935
1749651900000|2025-06-11 14:25:00|4643|4642|4642|4640|4644|4643|4641|4640|5710
1749652200000|2025-06-11 14:30:00|4641|4639|4640|4639|4641|4640|4638|4637|3627
1749652500000|2025-06-11 14:35:00|4639|4638|4638|4637|4639|4638|4638|4637|1284
1749652800000|2025-06-11 14:40:00|4637|4636|4637|4636|4638|4637|4637|4636|2969
1749653100000|2025-06-11 14:45:00|4638|4635|4640|4639|4640|4639|4637|4635|2452
1749653400000|2025-06-11 14:50:00|4641|4640|4640|4639|4642|4640|4639|4638|9525
1749653700000|2025-06-11 14:55:00|4641|4640|4635|4634|4641|4640|4634|4633|4712
1749654000000|2025-06-11 15:00:00|4636|4635|4636|4635|4638|4637|4635|4634|28003
1749654300000|2025-06-11 15:05:00|4637|4636|4640|4638|4640|4638|4636|4634|84866
1749654600000|2025-06-11 15:10:00|4639|4639|4643|4641|4643|4641|4638|4637|9223
1749654900000|2025-06-11 15:15:00|4644|4642|4646|4645|4646|4645|4643|4642|7392
1749655200000|2025-06-11 15:20:00|4645|4644|4643|4641|4645|4644|4639|4638|4082
1749655500000|2025-06-11 15:25:00|4642|4642|4643|4642|4644|4643|4641|4640|20666
1749711600000|2025-06-12 07:00:00|4630|4627|4637|4635|4642|4639|4628|4626|8080
1749711900000|2025-06-12 07:05:00|4636|4636|4645|4643|4646|4645|4636|4636|4395
1749712200000|2025-06-12 07:10:00|4644|4641|4644|4643|4649|4647|4642|4640|2927
1749712500000|2025-06-12 07:15:00|4645|4644|4642|4641|4647|4646|4642|4641|3117
1749712800000|2025-06-12 07:20:00|4643|4642|4647|4645|4647|4645|4640|4639|5659
1749713100000|2025-06-12 07:25:00|4648|4646|4650|4649|4650|4649|4648|4646|1542
1749713400000|2025-06-12 07:30:00|4649|4648|4653|4652|4654|4653|4649|4648|3604
1749713700000|2025-06-12 07:35:00|4654|4653|4660|4658|4661|4659|4654|4653|6959
1749714000000|2025-06-12 07:40:00|4661|4659|4663|4662|4665|4664|4661|4659|2193
1749714300000|2025-06-12 07:45:00|4665|4663|4669|4668|4669|4668|4664|4663|4392
1749714600000|2025-06-12 07:50:00|4668|4667|4668|4666|4671|4670|4667|4666|1905
1749714900000|2025-06-12 07:55:00|4667|4667|4669|4667|4669|4668|4667|4666|1285
1749715200000|2025-06-12 08:00:00|4668|4668|4667|4666|4668|4668|4664|4662|3537
1749715500000|2025-06-12 08:05:00|4666|4665|4662|4661|4667|4665|4662|4661|2857
1749715800000|2025-06-12 08:10:00|4661|4660|4666|4665|4668|4666|4661|4659|4825
1749716100000|2025-06-12 08:15:00|4667|4664|4666|4664|4667|4666|4664|4662|3041
1749716400000|2025-06-12 08:20:00|4665|4665|4668|4666|4668|4666|4665|4664|3252
1749716700000|2025-06-12 08:25:00|4667|4665|4668|4667|4668|4667|4667|4665|381
1749717000000|2025-06-12 08:30:00|4667|4666|4666|4665|4668|4666|4664|4663|13069
1749717300000|2025-06-12 08:35:00|4665|4664|4666|4664|4667|4666|4665|4664|3694
1749717600000|2025-06-12 08:40:00|4665|4665|4660|4659|4665|4665|4660|4659|12776
1749717900000|2025-06-12 08:45:00|4661|4660|4665|4664|4665|4664|4661|4660|4326
1749718200000|2025-06-12 08:50:00|4666|4665|4666|4665|4667|4665|4664|4662|3149
1749718500000|2025-06-12 08:55:00|4667|4666|4668|4667|4669|4668|4666|4665|1482
1749718800000|2025-06-12 09:00:00|4669|4668|4667|4666|4671|4669|4666|4665|2728
1749719100000|2025-06-12 09:05:00|4668|4667|4673|4672|4673|4672|4668|4667|1039
1749719400000|2025-06-12 09:10:00|4672|4671|4672|4671|4673|4672|4671|4670|1612
1749719700000|2025-06-12 09:15:00|4671|4670|4672|4671|4672|4671|4671|4670|5939
1749720000000|2025-06-12 09:20:00|4669|4670|4668|4666|4669|4670|4668|4666|2505
1749720300000|2025-06-12 09:25:00|4667|4665|4667|4666|4669|4668|4665|4664|4861
1749720600000|2025-06-12 09:30:00|4666|4665|4668|4667|4668|4667|4665|4663|2967
1749720900000|2025-06-12 09:35:00|4669|4668|4667|4666|4669|4668|4667|4666|1770
1749721200000|2025-06-12 09:40:00|4666|4665|4667|4666|4667|4666|4665|4664|822
1749721500000|2025-06-12 09:45:00|4668|4667|4667|4666|4669|4668|4667|4666|2163
1749721800000|2025-06-12 09:50:00|4666|4665|4663|4661|4667|4666|4662|4661|7029
1749722100000|2025-06-12 09:55:00|4664|4662|4666|4665|4667|4666|4664|4662|5272
1749722400000|2025-06-12 10:00:00|4667|4666|4668|4667|4668|4667|4667|4666|2031
1749722700000|2025-06-12 10:05:00|4669|4668|4669|4668|4671|4670|4669|4668|5552
1749723000000|2025-06-12 10:10:00|4668|4667|4668|4667|4668|4667|4666|4665|2097
1749723300000|2025-06-12 10:15:00|4667|4666|4668|4667|4668|4667|4667|4666|425
1749723600000|2025-06-12 10:20:00|4667|4666|4668|4667|4668|4667|4667|4666|1731
1749723900000|2025-06-12 10:25:00|4667|4666|4667|4666|4668|4667|4667|4666|663
1749724200000|2025-06-12 10:30:00|4668|4667|4668|4667|4668|4667|4668|4666|844
1749724500000|2025-06-12 10:35:00|4669|4666|4669|4668|4670|4669|4668|4666|1364
1749724800000|2025-06-12 10:40:00|4668|4667|4669|4668|4670|4669|4668|4667|901
1749725100000|2025-06-12 10:45:00|4670|4669|4667|4666|4670|4669|4667|4666|2715
1749725400000|2025-06-12 10:50:00|4668|4667|4669|4668|4669|4668|4668|4667|3658
1749725700000|2025-06-12 10:55:00|4670|4669|4669|4668|4670|4669|4668|4667|3041
1749726000000|2025-06-12 11:00:00|4668|4667|4669|4668|4669|4668|4668|4667|2049
1749726300000|2025-06-12 11:05:00|||||||||18644
1749726600000|2025-06-12 11:10:00|4670|4669|4669|4668|4671|4670|4669|4668|1151
1749726900000|2025-06-12 11:15:00|4668|4667|4668|4667|4668|4667|4668|4667|538
1749727200000|2025-06-12 11:20:00|4667|4666|4666|4665|4667|4666|4666|4665|1575
1749727500000|2025-06-12 11:25:00|4667|4666|4669|4668|4669|4668|4667|4665|1445
1749727800000|2025-06-12 11:30:00|4670|4669|4667|4666|4671|4670|4667|4666|2365
1749728100000|2025-06-12 11:35:00|4668|4667|4668|4667|4668|4667|4667|4666|1144
1749728400000|2025-06-12 11:40:00|4667|4666|4668|4667|4668|4667|4666|4665|2539
1749728700000|2025-06-12 11:45:00|4669|4668|4668|4667|4669|4668|4668|4667|1710
1749729000000|2025-06-12 11:50:00|4667|4666|4669|4668|4669|4668|4667|4666|1491
1749729300000|2025-06-12 11:55:00|4670||4669||4670||4669||973
1749729600000|2025-06-12 12:00:00|4670|4669|4671|4670|4671|4670|4670|4669|1032
1749729900000|2025-06-12 12:05:00|4672|4671|4672|4671|4672|4671|4672|4670|1644
1749730200000|2025-06-12 12:10:00|4673|4672|4673|4672|4673|4672|4672|4671|2644
1749730500000|2025-06-12 12:15:00|4672|4671|4669|4668|4672|4671|4669|4668|221
1749730800000|2025-06-12 12:20:00|4668|4667|4667|4666|4668|4667|4666|4665|1734
1749731100000|2025-06-12 12:25:00|4664|4662|4661|4660|4664|4662|4661|4660|2064
1749731400000|2025-06-12 12:30:00|4662|4661|4665|4664|4665|4664|4662|4660|4424
1749731700000|2025-06-12 12:35:00|4664|4663|4664|4662|4665|4664|4663|4662|1722
1749732000000|2025-06-12 12:40:00|4663|4661|4661|4660|4663|4661|4661|4660|951
1749732300000|2025-06-12 12:45:00|4660|4659|4660|4659|4661|4660|4658|4657|3713
1749732600000|2025-06-12 12:50:00|4661|4660|4661|4660|4661|4660|4660|4659|897
1749732900000|2025-06-12 12:55:00|4660|4659|4660|4659|4660|4659|4660|4659|28568
1749733200000|2025-06-12 13:00:00|4659|4658|4655|4654|4659|4658|4653|4652|3128
1749733500000|2025-06-12 13:05:00|4654|4653|4651|4650|4655|4653|4651|4650|1722
1749733800000|2025-06-12 13:10:00|4650|4649|4649|4648|4650|4649|4649|4648|15908
1749734100000|2025-06-12 13:15:00|4650|4649|4648|4647|4650|4649|4648|4647|2061
1749734400000|2025-06-12 13:20:00|4647|4646|4647|4646|4648|4647|4647|4646|4052
1749734700000|2025-06-12 13:25:00|4646|4645|4649|4648|4649|4648|4644|4643|16156
1749735000000|2025-06-12 13:30:00|4648|4647|4637|4636|4648|4647|4637|4636|13345
1749735300000|2025-06-12 13:35:00|4636|4635|4641|4640|4646|4645|4636|4635|4179
1749735600000|2025-06-12 13:40:00|4642|4641|4641|4640|4647|4646|4641|4640|5534
1749735900000|2025-06-12 13:45:00|4642|4641|4644|4643|4645|4644|4638|4637|9856
1749736200000|2025-06-12 13:50:00|4643|4642|4646|4645|4646|4645|4642|4641|4875
1749736500000|2025-06-12 13:55:00|4645|4644|4648|4647|4648|4647|4645|4644|5396
1749736800000|2025-06-12 14:00:00|4647|4646|4643|4642|4647|4646|4643|4642|9851
1749737100000|2025-06-12 14:05:00|4642|4641|4642|4641|4648|4647|4637|4636|12014
1749737400000|2025-06-12 14:10:00|4641|4640|4640|4639|4642|4641|4637|4636|153922
1749737700000|2025-06-12 14:15:00|4639|4638|4641|4640|4643|4642|4638|4637|4451
1749738000000|2025-06-12 14:20:00|4642|4641|4640|4639|4643|4641|4638|4637|5066
1749738300000|2025-06-12 14:25:00|4641|4640|4644|4642|4644|4643|4639|4638|6305
1749738600000|2025-06-12 14:30:00|4643|4643|4641|4640|4644|4643|4641|4640|2518
1749738900000|2025-06-12 14:35:00|4642|4641|4642|4640|4643|4642|4641|4640|3079
1749739200000|2025-06-12 14:40:00|4641|4639|4643|4642|4644|4642|4640|4639|5043
1749739500000|2025-06-12 14:45:00|4642|4641|4643|4642|4644|4643|4641|4640|6084
1749739800000|2025-06-12 14:50:00|4644|4643|4645|4644|4646|4645|4643|4642|6633
1749740100000|2025-06-12 14:55:00|4646|4645|4648|4647|4649|4648|4646|4645|5448
1749740400000|2025-06-12 15:00:00|4649|4648|4648|4647|4651|4650|4646|4645|6928
1749740700000|2025-06-12 15:05:00|4649|4648|4651|4650|4652|4651|4648|4647|7111
1749741000000|2025-06-12 15:10:00|4652|4651|4652|4651|4653|4652|4651|4650|19820
1749741300000|2025-06-12 15:15:00|4653|4652|4654|4653|4656|4655|4653|4652|11294
1749741600000|2025-06-12 15:20:00|4653|4652|4651|4650|4653|4652|4649|4648|12651
1749741900000|2025-06-12 15:25:00|4650|4649|4651|4649|4651|4650|4648|4647|13072
1749711600000|2025-06-12 07:00:00|4630|4627|4637|4635|4642|4639|4628|4626|8080
1749711900000|2025-06-12 07:05:00|4636|4636|4645|4643|4646|4645|4636|4636|4395
1749712200000|2025-06-12 07:10:00|4644|4641|4644|4643|4649|4647|4642|4640|2927
1749712500000|2025-06-12 07:15:00|4645|4644|4642|4641|4647|4646|4642|4641|3117
1749712800000|2025-06-12 07:20:00|4643|4642|4647|4645|4647|4645|4640|4639|5659
1749713100000|2025-06-12 07:25:00|4648|4646|4650|4649|4650|4649|4648|4646|1542
1749713400000|2025-06-12 07:30:00|4649|4648|4653|4652|4654|4653|4649|4648|3604
1749713700000|2025-06-12 07:35:00|4654|4653|4660|4658|4661|4659|4654|4653|6959
1749714000000|2025-06-12 07:40:00|4661|4659|4663|4662|4665|4664|4661|4659|2193
1749714300000|2025-06-12 07:45:00|4665|4663|4669|4668|4669|4668|4664|4663|4392
1749714600000|2025-06-12 07:50:00|4668|4667|4668|4666|4671|4670|4667|4666|1905
1749714900000|2025-06-12 07:55:00|4667|4667|4669|4667|4669|4668|4667|4666|1285
1749715200000|2025-06-12 08:00:00|4668|4668|4667|4666|4668|4668|4664|4662|3537
1749715500000|2025-06-12 08:05:00|4666|4665|4662|4661|4667|4665|4662|4661|2857
1749715800000|2025-06-12 08:10:00|4661|4660|4666|4665|4668|4666|4661|4659|4825
1749716100000|2025-06-12 08:15:00|4667|4664|4666|4664|4667|4666|4664|4662|3041
1749716400000|2025-06-12 08:20:00|4665|4665|4668|4666|4668|4666|4665|4664|3252
1749716700000|2025-06-12 08:25:00|4667|4665|4668|4667|4668|4667|4667|4665|381
1749717000000|2025-06-12 08:30:00|4667|4666|4666|4665|4668|4666|4664|4663|13069
1749717300000|2025-06-12 08:35:00|4665|4664|4666|4664|4667|4666|4665|4664|3694
1749717600000|2025-06-12 08:40:00|4665|4665|4660|4659|4665|4665|4660|4659|12776
1749717900000|2025-06-12 08:45:00|4661|4660|4665|4664|4665|4664|4661|4660|4326
1749718200000|2025-06-12 08:50:00|4666|4665|4666|4665|4667|4665|4664|4662|3149
1749718500000|2025-06-12 08:55:00|4667|4666|4668|4667|4669|4668|4666|4665|1482
1749718800000|2025-06-12 09:00:00|4669|4668|4667|4666|4671|4669|4666|4665|2728
1749719100000|2025-06-12 09:05:00|4668|4667|4673|4672|4673|4672|4668|4667|1039
1749719400000|2025-06-12 09:10:00|4672|4671|4672|4671|4673|4672|4671|4670|1612
1749719700000|2025-06-12 09:15:00|4671|4670|4672|4671|4672|4671|4671|4670|5939
1749720000000|2025-06-12 09:20:00|4669|4670|4668|4666|4669|4670|4668|4666|2505
1749720300000|2025-06-12 09:25:00|4667|4665|4667|4666|4669|4668|4665|4664|4861
1749720600000|2025-06-12 09:30:00|4666|4665|4668|4667|4668|4667|4665|4663|2967
1749720900000|2025-06-12 09:35:00|4669|4668|4667|4666|4669|4668|4667|4666|1770
1749721200000|2025-06-12 09:40:00|4666|4665|4667|4666|4667|4666|4665|4664|822
1749721500000|2025-06-12 09:45:00|4668|4667|4667|4666|4669|4668|4667|4666|2163
1749721800000|2025-06-12 09:50:00|4666|4665|4663|4661|4667|4666|4662|4661|7029
1749722100000|2025-06-12 09:55:00|4664|4662|4666|4665|4667|4666|4664|4662|5272
1749722400000|2025-06-12 10:00:00|4667|4666|4668|4667|4668|4667|4667|4666|2031
1749722700000|2025-06-12 10:05:00|4669|4668|4669|4668|4671|4670|4669|4668|5552
1749723000000|2025-06-12 10:10:00|4668|4667|4668|4667|4668|4667|4666|4665|2097
1749723300000|2025-06-12 10:15:00|4667|4666|4668|4667|4668|4667|4667|4666|425
1749723600000|2025-06-12 10:20:00|4667|4666|4668|4667|4668|4667|4667|4666|1731
1749723900000|2025-06-12 10:25:00|4667|4666|4667|4666|4668|4667|4667|4666|663
1749724200000|2025-06-12 10:30:00|4668|4667|4668|4667|4668|4667|4668|4666|844
1749724500000|2025-06-12 10:35:00|4669|4666|4669|4668|4670|4669|4668|4666|1364
1749724800000|2025-06-12 10:40:00|4668|4667|4669|4668|4670|4669|4668|4667|901
1749725100000|2025-06-12 10:45:00|4670|4669|4667|4666|4670|4669|4667|4666|2715
1749725400000|2025-06-12 10:50:00|4668|4667|4669|4668|4669|4668|4668|4667|3658
1749725700000|2025-06-12 10:55:00|4670|4669|4669|4668|4670|4669|4668|4667|3041
1749726000000|2025-06-12 11:00:00|4668|4667|4669|4668|4669|4668|4668|4667|2049
1749726300000|2025-06-12 11:05:00|||||||||18644
1749726600000|2025-06-12 11:10:00|4670|4669|4669|4668|4671|4670|4669|4668|1151
1749726900000|2025-06-12 11:15:00|4668|4667|4668|4667|4668|4667|4668|4667|538
1749727200000|2025-06-12 11:20:00|4667|4666|4666|4665|4667|4666|4666|4665|1575
1749727500000|2025-06-12 11:25:00|4667|4666|4669|4668|4669|4668|4667|4665|1445
1749727800000|2025-06-12 11:30:00|4670|4669|4667|4666|4671|4670|4667|4666|2365
1749728100000|2025-06-12 11:35:00|4668|4667|4668|4667|4668|4667|4667|4666|1144
1749728400000|2025-06-12 11:40:00|4667|4666|4668|4667|4668|4667|4666|4665|2539
1749728700000|2025-06-12 11:45:00|4669|4668|4668|4667|4669|4668|4668|4667|1710
1749729000000|2025-06-12 11:50:00|4667|4666|4669|4668|4669|4668|4667|4666|1491
1749729300000|2025-06-12 11:55:00|4670||4669||4670||4669||973
1749729600000|2025-06-12 12:00:00|4670|4669|4671|4670|4671|4670|4670|4669|1032
1749729900000|2025-06-12 12:05:00|4672|4671|4672|4671|4672|4671|4672|4670|1644
1749730200000|2025-06-12 12:10:00|4673|4672|4673|4672|4673|4672|4672|4671|2644
1749730500000|2025-06-12 12:15:00|4672|4671|4669|4668|4672|4671|4669|4668|221
1749730800000|2025-06-12 12:20:00|4668|4667|4667|4666|4668|4667|4666|4665|1734
1749731100000|2025-06-12 12:25:00|4664|4662|4661|4660|4664|4662|4661|4660|2064
1749731400000|2025-06-12 12:30:00|4662|4661|4665|4664|4665|4664|4662|4660|4424
1749731700000|2025-06-12 12:35:00|4664|4663|4664|4662|4665|4664|4663|4662|1722
1749732000000|2025-06-12 12:40:00|4663|4661|4661|4660|4663|4661|4661|4660|951
1749732300000|2025-06-12 12:45:00|4660|4659|4660|4659|4661|4660|4658|4657|3713
1749732600000|2025-06-12 12:50:00|4661|4660|4661|4660|4661|4660|4660|4659|897
1749732900000|2025-06-12 12:55:00|4660|4659|4660|4659|4660|4659|4660|4659|28568
1749733200000|2025-06-12 13:00:00|4659|4658|4655|4654|4659|4658|4653|4652|3128
1749733500000|2025-06-12 13:05:00|4654|4653|4651|4650|4655|4653|4651|4650|1722
1749733800000|2025-06-12 13:10:00|4650|4649|4649|4648|4650|4649|4649|4648|15908
1749734100000|2025-06-12 13:15:00|4650|4649|4648|4647|4650|4649|4648|4647|2061
1749734400000|2025-06-12 13:20:00|4647|4646|4647|4646|4648|4647|4647|4646|4052
1749734700000|2025-06-12 13:25:00|4646|4645|4649|4648|4649|4648|4644|4643|16156
1749735000000|2025-06-12 13:30:00|4648|4647|4637|4636|4648|4647|4637|4636|13345
1749735300000|2025-06-12 13:35:00|4636|4635|4641|4640|4646|4645|4636|4635|4179
1749735600000|2025-06-12 13:40:00|4642|4641|4641|4640|4647|4646|4641|4640|5534
1749735900000|2025-06-12 13:45:00|4642|4641|4644|4643|4645|4644|4638|4637|9856
1749736200000|2025-06-12 13:50:00|4643|4642|4646|4645|4646|4645|4642|4641|4875
1749736500000|2025-06-12 13:55:00|4645|4644|4648|4647|4648|4647|4645|4644|5396
1749736800000|2025-06-12 14:00:00|4647|4646|4643|4642|4647|4646|4643|4642|9851
1749737100000|2025-06-12 14:05:00|4642|4641|4642|4641|4648|4647|4637|4636|12014
1749737400000|2025-06-12 14:10:00|4641|4640|4640|4639|4642|4641|4637|4636|153922
1749737700000|2025-06-12 14:15:00|4639|4638|4641|4640|4643|4642|4638|4637|4451
1749738000000|2025-06-12 14:20:00|4642|4641|4640|4639|4643|4641|4638|4637|5066
1749738300000|2025-06-12 14:25:00|4641|4640|4644|4642|4644|4643|4639|4638|6305
1749738600000|2025-06-12 14:30:00|4643|4643|4641|4640|4644|4643|4641|4640|2518
1749738900000|2025-06-12 14:35:00|4642|4641|4642|4640|4643|4642|4641|4640|3079
1749739200000|2025-06-12 14:40:00|4641|4639|4643|4642|4644|4642|4640|4639|5043
1749739500000|2025-06-12 14:45:00|4642|4641|4643|4642|4644|4643|4641|4640|6084
1749739800000|2025-06-12 14:50:00|4644|4643|4645|4644|4646|4645|4643|4642|6633
1749740100000|2025-06-12 14:55:00|4646|4645|4648|4647|4649|4648|4646|4645|5448
1749740400000|2025-06-12 15:00:00|4649|4648|4648|4647|4651|4650|4646|4645|6928
1749740700000|2025-06-12 15:05:00|4649|4648|4651|4650|4652|4651|4648|4647|7111
1749741000000|2025-06-12 15:10:00|4652|4651|4652|4651|4653|4652|4651|4650|19820
1749741300000|2025-06-12 15:15:00|4653|4652|4654|4653|4656|4655|4653|4652|11294
1749741600000|2025-06-12 15:20:00|4653|4652|4651|4650|4653|4652|4649|4648|12651
1749741900000|2025-06-12 15:25:00|4650|4649|4651|4649|4651|4650|4648|4647|13072
1749798000000|2025-06-13 07:00:00|4646|4644|4639|4637|4662|4659|4639|4637|11174
1749798300000|2025-06-13 07:05:00|4638|4634|4641|4639|4641|4639|4628|4626|13794
1749798600000|2025-06-13 07:10:00|4640|4638|4638|4637|4641|4640|4632|4631|7682
1749798900000|2025-06-13 07:15:00|4637|4636|4647|4646|4647|4646|4635|4633|5216
1749799200000|2025-06-13 07:20:00|4646|4645|4646|4645|4650|4649|4643|4642|5567
1749799500000|2025-06-13 07:25:00|4647|4646|4643|4642|4648|4647|4642|4641|4696
1749799800000|2025-06-13 07:30:00|4642|4641|4637|4636|4643|4641|4636|4635|8566
1749800100000|2025-06-13 07:35:00|4636|4635|4637|4636|4642|4641|4636|4634|4906
1749800400000|2025-06-13 07:40:00|4638|4637|4639|4638|4639|4638|4636|4635|2897
1749800700000|2025-06-13 07:45:00|4640|4639|4638|4637|4643|4641|4637|4636|7409
1749801000000|2025-06-13 07:50:00|4637|4636|4642|4641|4643|4641|4636|4635|3980
1749801300000|2025-06-13 07:55:00|4643|4640|4645|4644|4648|4646|4641|4640|5013
1749801600000|2025-06-13 08:00:00|4644|4643|4642|4641|4645|4644|4640|4639|12334
1749801900000|2025-06-13 08:05:00|4643|4642|4646|4644|4646|4644|4640|4639|2395
1749802200000|2025-06-13 08:10:00|4645|4642|4645|4644|4645|4644|4643|4641|7011
1749802500000|2025-06-13 08:15:00|4644|4643|4646|4645|4647|4645|4644|4643|13983
1749802800000|2025-06-13 08:20:00|4645|4644|4642|4640|4645|4644|4640|4639|4336
1749803100000|2025-06-13 08:25:00|4641|4641|4636|4635|4641|4641|4634|4633|4922
1749803400000|2025-06-13 08:30:00|4635|4634|4634|4633|4636|4634|4632|4631|5205
1749803700000|2025-06-13 08:35:00|4633|4632|4635|4634|4636|4634|4632|4631|2348
1749804000000|2025-06-13 08:40:00|4634|4633|4637|4636|4638|4637|4634|4633|2594
1749804300000|2025-06-13 08:45:00|4636|4635|4639|4637|4639|4637|4635|4634|5869
1749804600000|2025-06-13 08:50:00|4638|4636|4638|4637|4639|4638|4637|4636|2777
1749804900000|2025-06-13 08:55:00|4637|4636|4634|4633|4637|4636|4634|4633|3840
1749805200000|2025-06-13 09:00:00|4635|4634|4635|4633|4639|4637|4634|4633|7388
1749805500000|2025-06-13 09:05:00|4634|4634|4635|4634|4635|4634|4633|4632|1148
1749805800000|2025-06-13 09:10:00|4634|4633|4635|4633|4635|4634|4632|4631|4673
1749806100000|2025-06-13 09:15:00|4634|4634|4634|4633|4635|4634|4634|4633|1741
1749806400000|2025-06-13 09:20:00|4633|4632|4638|4637|4638|4637|4632|4631|2105
1749806700000|2025-06-13 09:25:00|4639|4638|4640|4639|4641|4640|4639|4637|1597
1749807000000|2025-06-13 09:30:00|4641|4640|4640|4639|4642|4641|4640|4638|6130
1749807300000|2025-06-13 09:35:00|4639|4638|4640|4639|4641|4640|4639|4638|8259
1749807600000|2025-06-13 09:40:00|4641|4640|4641|4640|4641|4640|4640|4639|1608
1749807900000|2025-06-13 09:45:00|4640|4639|4641|4640|4641|4640|4640|4639|19413
1749808200000|2025-06-13 09:50:00|4642|4641|4642|4641|4642|4641|4641|4640|1363
1749808500000|2025-06-13 09:55:00|4641|4640|4641|4640|4642|4641|4641|4640|2958
1749808800000|2025-06-13 10:00:00|4640|4639|4643|4642|4643|4642|4639|4638|4078
1749809100000|2025-06-13 10:05:00|4645|4644|4644|4643|4645|4644|4644|4643|5384
1749809400000|2025-06-13 10:10:00|4645|4644|4648|4647|4649|4648|4644|4643|9971
1749809700000|2025-06-13 10:15:00|4649|4648|4647|4646|4649|4648|4647|4646|2265
1749810000000|2025-06-13 10:20:00|4648|4647|4646|4644|4649|4648|4645|4644|7478
1749810300000|2025-06-13 10:25:00|4645|4645|4646|4645|4646|4645|4645|4644|2541
1749810600000|2025-06-13 10:30:00|4647|4646|4649|4648|4649|4648|4647|4646|1600
1749810900000|2025-06-13 10:35:00|4650|4649|4650|4649|4650|4649|4650|4649|2604
1749811200000|2025-06-13 10:40:00|4651|4650|4649|4648|4651|4650|4649|4648|4641
1749811500000|2025-06-13 10:45:00|4645|4644|4645|4644|4645|4644|4645|4644|3578
1749811800000|2025-06-13 10:50:00|4646|4645|4651|4650|4651|4650|4646|4645|1324
1749812100000|2025-06-13 10:55:00|4652|4651|4653|4652|4653|4652|4652|4651|1392
1749812400000|2025-06-13 11:00:00|4654|4653|4655|4654|4657|4655|4652|4651|3701
1749812700000|2025-06-13 11:05:00|4654|4653|4654|4653|4655|4654|4653|4652|2640
1749813000000|2025-06-13 11:10:00|4655|4654|4656|4655|4656|4655|4655|4654|781
1749813300000|2025-06-13 11:15:00|4655|4654|4655|4654|4656|4655|4655|4654|1500
1749813600000|2025-06-13 11:20:00|4656|4655|4660|4658|4660|4659|4655|4654|2131
1749813900000|2025-06-13 11:25:00|4659|4659|4659|4658|4659|4659|4657|4656|4952
1749814200000|2025-06-13 11:30:00|4658|4657|4660|4658|4660|4659|4658|4657|1691
1749814500000|2025-06-13 11:35:00|4659|4659|4661|4660|4662|4660|4659|4658|2957
1749814800000|2025-06-13 11:40:00|4662|4661|4664|4662|4664|4663|4662|4661|6141
1749815100000|2025-06-13 11:45:00|4663|4663|4661|4660|4663|4663|4659|4658|10192
1749815400000|2025-06-13 11:50:00|4662|4661|4661|4660|4663|4662|4661|4660|4027
1749815700000|2025-06-13 11:55:00|4662|4661|4662|4661|4664|4663|4662|4660|1471
1749816000000|2025-06-13 12:00:00|4661|4660|4667|4666|4667|4666|4658|4657|12264
1749816300000|2025-06-13 12:05:00|4668|4667|4667|4666|4668|4667|4665|4664|4713
1749816600000|2025-06-13 12:10:00|4668|4667|4670|4669|4670|4669|4668|4667|1092
1749816900000|2025-06-13 12:15:00|4669|4668|4667|4666|4670|4669|4667|4666|5503
1749817200000|2025-06-13 12:20:00|4665|4664|4664|4663|4667|4666|4664|4663|13865
1749817500000|2025-06-13 12:25:00|4666|4664|4666|4664|4666|4665|4665|4664|12757
1749817800000|2025-06-13 12:30:00|4665|4665|4667|4666|4667|4666|4665|4665|3312
1749818100000|2025-06-13 12:35:00|4666|4665|4666|4664|4666|4665|4664|4663|4731
1749818400000|2025-06-13 12:40:00|4665|4663|4662|4661|4665|4664|4662|4661|2329
1749818700000|2025-06-13 12:45:00|4661|4660|4662|4661|4663|4662|4661|4660|2731
1749819000000|2025-06-13 12:50:00|4661|4660|4658|4657|4661|4660|4657|4656|2419
1749819300000|2025-06-13 12:55:00|4659|4658|4660|4659|4660|4659|4658|4657|5144
1749819600000|2025-06-13 13:00:00|4659|4658|4659|4658|4661|4660|4659|4658|3263
1749819900000|2025-06-13 13:05:00|4660|4659|4659|4658|4660|4659|4659|4658|3153
1749820200000|2025-06-13 13:10:00|4660|4659|4657|4656|4660|4659|4655|4654|22962
1749820500000|2025-06-13 13:15:00|4656|4655|4657|4656|4657|4656|4653|4652|7658
1749820800000|2025-06-13 13:20:00|4656|4655|4654|4653|4656|4655|4652|4651|5903
1749821100000|2025-06-13 13:25:00|4652|4651|4657|4656|4658|4657|4652|4651|4531
1749821400000|2025-06-13 13:30:00|4658|4657|4666|4665|4669|4668|4658|4657|22369
1749821700000|2025-06-13 13:35:00|4667|4664|4667|4666|4669|4668|4664|4663|7353
1749822000000|2025-06-13 13:40:00|4668|4667|4662|4661|4669|4667|4662|4661|8410
1749822300000|2025-06-13 13:45:00|4661|4660|4656|4655|4667|4666|4656|4654|6997
1749822600000|2025-06-13 13:50:00|4655|4654|4656|4654|4657|4656|4654|4652|6706
1749822900000|2025-06-13 13:55:00|4655|4653|4653|4652|4656|4654|4652|4651|5979
1749823200000|2025-06-13 14:00:00|4654|4653|4651|4650|4655|4654|4649|4648|11817
1749823500000|2025-06-13 14:05:00|4650|4649|4650|4648|4654|4653|4649|4648|10221
1749823800000|2025-06-13 14:10:00|4649|4649|4655|4653|4655|4654|4649|4648|8783
1749824100000|2025-06-13 14:15:00|4654|4654|4658|4657|4663|4662|4654|4653|14588
1749824400000|2025-06-13 14:20:00|4659|4656|4660|4658|4661|4660|4659|4656|24455
1749824700000|2025-06-13 14:25:00|4659|4659|4655|4654|4659|4659|4655|4654|5053
1749825000000|2025-06-13 14:30:00|4656|4655|4657|4656|4657|4656|4653|4652|10639
1749825300000|2025-06-13 14:35:00|4656|4655|4654|4653|4659|4658|4654|4652|5969
1749825600000|2025-06-13 14:40:00|4655|4654|4651|4650|4656|4655|4650|4649|4265
1749825900000|2025-06-13 14:45:00|4650|4649|4644|4643|4650|4649|4642|4641|10184
1749826200000|2025-06-13 14:50:00|4643|4642|4646|4645|4649|4647|4642|4641|6723
1749826500000|2025-06-13 14:55:00|4645|4644|4648|4647|4649|4648|4644|4643|14218
1749826800000|2025-06-13 15:00:00|4647|4645|4650|4649|4650|4649|4646|4645|18564
1749827100000|2025-06-13 15:05:00|4649|4648|4647|4646|4650|4649|4645|4644|12319
1749827400000|2025-06-13 15:10:00|4648|4647|4642|4641|4648|4647|4641|4640|12033
1749827700000|2025-06-13 15:15:00|4643|4642|4638|4636|4643|4642|4637|4635|16529
1749828000000|2025-06-13 15:20:00|4637|4635|4637|4635|4638|4637|4634|4633|6304
1749828300000|2025-06-13 15:25:00|4638|4636|4639|4638|4639|4638|4636|4635|9162
1750057200000|2025-06-16 07:00:00|4604|4602|4604|4603|4624|4622|4604|4602|17707
1750057500000|2025-06-16 07:05:00|4601|4600|4597|4595|4609|4608|4595|4593|19736
1750057800000|2025-06-16 07:10:00|4596|4596|4594|4593|4596|4596|4588|4586|3680
1750058100000|2025-06-16 07:15:00|4595|4594|4603|4601|4603|4602|4595|4592|3183
1750058400000|2025-06-16 07:20:00|4602|4602|4599|4597|4604|4602|4598|4597|9090
1750058700000|2025-06-16 07:25:00|4601|4600|4597|4595|4604|4602|4596|4594|6917
1750059000000|2025-06-16 07:30:00|4596|4596|4604|4603|4604|4603|4596|4595|2938
1750059300000|2025-06-16 07:35:00|4603|4602|4604|4603|4606|4604|4603|4601|3073
1750059600000|2025-06-16 07:40:00|4603|4602|4604|4603|4605|4603|4602|4601|1542
1750059900000|2025-06-16 07:45:00|4605|4602|4609|4607|4610|4609|4605|4602|2119
1750060200000|2025-06-16 07:50:00|4610|4608|4613|4611|4614|4612|4609|4607|6134
1750060500000|2025-06-16 07:55:00|4612|4609|4616|4615|4616|4615|4610|4609|3513
1750060800000|2025-06-16 08:00:00|4615|4614|4617|4616|4619|4618|4615|4614|3937
1750061100000|2025-06-16 08:05:00|4618|4617|4619|4617|4620|4619|4618|4617|2696
1750061400000|2025-06-16 08:10:00|4618|4618|4621|4619|4624|4623|4618|4618|1439
1750061700000|2025-06-16 08:15:00|4620|4620|4621|4619|4621|4620|4618|4617|1832
1750062000000|2025-06-16 08:20:00|4620|4618|4622|4620|4622|4621|4619|4618|1618
1750062300000|2025-06-16 08:25:00|4621|4619|4622|4620|4622|4620|4620|4618|6941
1750062600000|2025-06-16 08:30:00|4621|4621|4620|4618|4622|4621|4620|4618|6809
1750062900000|2025-06-16 08:35:00|4619|4619|4620|4619|4620|4619|4619|4617|1852
1750063200000|2025-06-16 08:40:00|4621|4620|4618|4617|4621|4620|4617|4616|2912
1750063500000|2025-06-16 08:45:00|4619|4618|4617|4616|4620|4619|4617|4616|3202
1750063800000|2025-06-16 08:50:00|4618|4617|4621|4620|4622|4620|4618|4616|2192
1750064100000|2025-06-16 08:55:00|4620|4619|4623|4622|4624|4622|4620|4619|444
1750064400000|2025-06-16 09:00:00|4622|4621|4623|4622|4624|4623|4621|4620|2529
1750064700000|2025-06-16 09:05:00|4624|4621|4626|4624|4627|4625|4623|4621|1577
1750065000000|2025-06-16 09:10:00|4627|4625|4625|4624|4629|4627|4624|4623|3428
1750065300000|2025-06-16 09:15:00|4626|4625|4631|4630|4634|4633|4625|4624|3847
1750065600000|2025-06-16 09:20:00|4630|4629|4629|4628|4630|4629|4626|4624|3999
1750065900000|2025-06-16 09:25:00|4630|4627|4631|4630|4634|4632|4629|4627|4281
1750066200000|2025-06-16 09:30:00|4630|4629|4633|4631|4634|4633|4630|4628|3566
1750066500000|2025-06-16 09:35:00|4632|4632|4631|4629|4633|4632|4630|4628|2021
1750066800000|2025-06-16 09:40:00|4632|4630|4632|4630|4633|4631|4631|4630|761
1750067100000|2025-06-16 09:45:00|4631|4631|4633|4631|4633|4631|4630|4629|122978
1750067400000|2025-06-16 09:50:00|4634|4632|4635|4634|4635|4634|4634|4632|2338
1750067700000|2025-06-16 09:55:00|||||||||2366
1750068000000|2025-06-16 10:00:00|4636|4635|4637|4636|4638|4636|4636|4635|3013
1750068300000|2025-06-16 10:05:00|4638||4638||4638||4637||3371
1750068600000|2025-06-16 10:10:00|4637|4635|4636|4635|4637|4635|4635|4634|2791
1750068900000|2025-06-16 10:15:00|4637|4636|4639|4638|4640|4639|4637|4636|2238
1750069200000|2025-06-16 10:20:00|4638|4637|4640|4639|4640|4639|4638|4637|2643
1750069500000|2025-06-16 10:25:00|4639|4638|4640|4639|4640|4639|4639|4638|1183
1750069800000|2025-06-16 10:30:00|4639|4638|4640|4639|4641|4639|4639|4638|3305
1750070100000|2025-06-16 10:35:00|4642|4641|4645|4643|4645|4643|4642|4641|3603
1750070400000|2025-06-16 10:40:00|4644|4644|4645|4644|4645|4644|4644|4642|2653
1750070700000|2025-06-16 10:45:00|4646|4645|4648|4647|4649|4647|4646|4645|1791
1750071000000|2025-06-16 10:50:00|4649|4646|4649|4648|4650|4649|4647|4645|2024
1750071300000|2025-06-16 10:55:00|4650|4649|4653|4651|4653|4651|4648|4646|2245
1750071600000|2025-06-16 11:00:00|4654|4652|4652|4651|4656|4654|4652|4650|3589
1750071900000|2025-06-16 11:05:00|4651|4650|4650|4649|4651|4651|4649|4648|9592
1750072200000|2025-06-16 11:10:00|4651|4650|4648|4647|4652|4651|4645|4644|4265
1750072500000|2025-06-16 11:15:00|4647|4646|4645|4644|4647|4646|4644|4643|3135
1750072800000|2025-06-16 11:20:00|4642|4640|4641|4640|4643|4642|4641|4640|12504
1750073100000|2025-06-16 11:25:00|4642|4641|4640|4638|4642|4641|4639|4638|1402
1750073400000|2025-06-16 11:30:00|4639|4639|4640|4639|4641|4640|4639|4639|1404
1750073700000|2025-06-16 11:35:00|4639|4638|4640|4638|4640|4638|4638|4637|1368
1750074000000|2025-06-16 11:40:00|4639|4637|4639|4638|4640|4639|4639|4637|1043
1750074300000|2025-06-16 11:45:00|4638|4637|4637|4636|4638|4638|4636|4635|846
1750074600000|2025-06-16 11:50:00|4636|4635|4636|4635|4637|4636|4635|4634|841
1750074900000|2025-06-16 11:55:00|4637|4636|4638|4636|4639|4638|4637|4635|1023
1750075200000|2025-06-16 12:00:00|4637|4635|4633|4632|4637|4635|4633|4632|1243
1750075500000|2025-06-16 12:05:00|4634|4633|4633|4632|4634|4633|4633|4632|1357
1750075800000|2025-06-16 12:10:00|4632|4631|4631|4630|4632|4631|4630|4629|1012
1750076100000|2025-06-16 12:15:00|4632|4631|4634|4633|4634|4633|4632|4631|2329
1750076400000|2025-06-16 12:20:00|4633|4632|4634|4633|4634|4633|4632|4631|2382
1750076700000|2025-06-16 12:25:00|4633|4632|4633|4632|4633|4632|4633|4631|401781
1750077000000|2025-06-16 12:30:00|4632|4631|4635|4634|4635|4634|4632|4631|1828
1750077300000|2025-06-16 12:35:00|4636|4635|4635|4634|4637|4636|4634|4633|2457
1750077600000|2025-06-16 12:40:00|4634|4633|4635|4633|4635|4634|4633|4632|2810
1750077900000|2025-06-16 12:45:00|4634|4634|4633|4632|4636|4635|4633|4632|1028
1750078200000|2025-06-16 12:50:00|4634|4633|4634|4633|4634|4633|4633|4632|1933
1750078500000|2025-06-16 12:55:00|4633|4632|4635|4633|4635|4634|4631|4630|2286
1750078800000|2025-06-16 13:00:00|4634|4632|4627|4626|4635|4632|4626|4625|3951
1750079100000|2025-06-16 13:05:00|4628|4627|4629|4628|4631|4630|4627|4627|2394
1750079400000|2025-06-16 13:10:00|4630|4627|4625|4624|4630|4627|4624|4623|3318
1750079700000|2025-06-16 13:15:00|4624|4623|4626|4624|4627|4626|4624|4623|1928
1750080000000|2025-06-16 13:20:00|4625|4625|4626|4625|4627|4626|4624|4623|5874
1750080300000|2025-06-16 13:25:00|4625|4624|4627|4626|4627|4626|4625|4623|2773
1750080600000|2025-06-16 13:30:00|4626|4625|4633|4632|4634|4633|4621|4620|39920
1750080900000|2025-06-16 13:35:00|4634|4633|4636|4635|4640|4639|4634|4633|11066
1750081200000|2025-06-16 13:40:00|4637|4634|4638|4636|4638|4637|4636|4634|6624
1750081500000|2025-06-16 13:45:00|4637|4637|4640|4639|4640|4639|4635|4633|11422
1750081800000|2025-06-16 13:50:00|4639|4638|4644|4643|4646|4645|4636|4635|18353
1750082100000|2025-06-16 13:55:00|4643|4641|4643|4642|4648|4647|4642|4641|12018
1750082400000|2025-06-16 14:00:00|4642|4641|4645|4643|4645|4644|4641|4640|14078
1750082700000|2025-06-16 14:05:00|4644|4644|4646|4645|4646|4645|4643|4642|10567
1750083000000|2025-06-16 14:10:00|4645|4644|4647|4645|4647|4646|4639|4638|10003
1750083300000|2025-06-16 14:15:00|4648|4646|4646|4645|4648|4647|4645|4644|7348
1750083600000|2025-06-16 14:20:00|4647|4646|4650|4649|4650|4649|4646|4645|6870
1750083900000|2025-06-16 14:25:00|4649|4647|4649|4648|4652|4651|4648|4647|22956
1750084200000|2025-06-16 14:30:00|4648|4647|4652|4651|4653|4652|4647|4646|8403
1750084500000|2025-06-16 14:35:00|4653|4652|4651|4649|4654|4653|4650|4649|11121
1750084800000|2025-06-16 14:40:00|4650|4647|4649|4647|4650|4649|4647|4646|21563
1750085100000|2025-06-16 14:45:00|4648|4648|4650|4649|4652|4650|4648|4647|13398
1750085400000|2025-06-16 14:50:00|4651|4648|4651|4650|4652|4651|4649|4648|37673
1750085700000|2025-06-16 14:55:00|4652|4648|4648|4647|4652|4648|4648|4647|8097
1750086000000|2025-06-16 15:00:00|4649|4648|4645|4643|4649|4648|4644|4643|28278
1750086300000|2025-06-16 15:05:00|4644|4642|4640|4639|4644|4642|4640|4639|9650
1750086600000|2025-06-16 15:10:00|4641|4640|4638|4636|4642|4641|4637|4636|11561
1750086900000|2025-06-16 15:15:00|4637|4635|4637|4636|4638|4637|4635|4633|8640
1750087200000|2025-06-16 15:20:00|4638|4637|4640|4639|4640|4639|4638|4636|10172
1750087500000|2025-06-16 15:25:00|4641|4640|4636|4634|4641|4640|4634|4633|8861
1750143600000|2025-06-17 07:00:00|4600|4599|4607|4606|4611|4608|4599|4597|10721
1750143900000|2025-06-17 07:05:00|4606|4605|4604|4602|4617|4616|4603|4601|7730
1750144200000|2025-06-17 07:10:00|4605|4603|4612|4610|4616|4614|4603|4602|3729
1750144500000|2025-06-17 07:15:00|4611|4609|4612|4610|4613|4612|4610|4609|1956
1750144800000|2025-06-17 07:20:00|4611|4611|4615|4613|4615|4613|4608|4607|3067
1750145100000|2025-06-17 07:25:00|4614|4612|4612|4611|4614|4613|4612|4611|1200
1750145400000|2025-06-17 07:30:00|4613|4612|4610|4609|4613|4612|4609|4608|3838
1750145700000|2025-06-17 07:35:00|4611|4610|4610|4609|4611|4610|4610|4608|3394
1750146000000|2025-06-17 07:40:00|4611|4610|4610|4609|4611|4610|4609|4608|1272
1750146300000|2025-06-17 07:45:00|4611|4610|4613|4611|4614|4613|4611|4609|1910
1750146600000|2025-06-17 07:50:00|4612|4610|4615|4613|4615|4613|4610|4608|3032
1750146900000|2025-06-17 07:55:00|4614|4612|4612|4611|4614|4612|4612|4611|3380
1750147200000|2025-06-17 08:00:00|4611|4610|4614|4613|4615|4613|4610|4609|9545
1750147500000|2025-06-17 08:05:00|4613|4612|4607|4606|4613|4612|4607|4606|2280
1750147800000|2025-06-17 08:10:00|4608|4607|4608|4607|4611|4609|4607|4605|3415
1750148100000|2025-06-17 08:15:00|4609|4606|4612|4611|4614|4613|4609|4606|2796
1750148400000|2025-06-17 08:20:00|4613|4612|4616|4615|4616|4615|4611|4610|7560
1750148700000|2025-06-17 08:25:00|4615|4614|4612|4611|4616|4615|4612|4611|2430
1750149000000|2025-06-17 08:30:00|4613|4612|4614|4612|4614|4613|4612|4611|16060
1750149300000|2025-06-17 08:35:00|4613|4613|4612|4611|4614|4613|4612|4611|3216
1750149600000|2025-06-17 08:40:00|4611|4610|4613|4612|4613|4612|4611|4610|3976
1750149900000|2025-06-17 08:45:00|4614|4613|4612|4611|4614|4613|4612|4611|4991
1750150200000|2025-06-17 08:50:00|4611|4610|4614|4613|4615|4614|4611|4610|3334
1750150500000|2025-06-17 08:55:00|4615|4614|4612|4610|4615|4614|4612|4610|2165
1750150800000|2025-06-17 09:00:00|4613|4611|4616|4614|4617|4616|4613|4611|2443
1750151100000|2025-06-17 09:05:00|4617|4615|4616|4614|4617|4616|4614|4613|4031
1750151400000|2025-06-17 09:10:00|4615|4613|4614|4613|4617|4615|4613|4611|2292
1750151700000|2025-06-17 09:15:00|4616|4614|4618|4616|4618|4617|4615|4614|2106
1750152000000|2025-06-17 09:20:00|4619|4617|4619|4617|4619|4618|4615|4614|11403
1750152300000|2025-06-17 09:25:00|4618|4618|4620|4619|4621|4619|4618|4617|701
1750152600000|2025-06-17 09:30:00|4619|4618|4621|4620|4621|4620|4619|4618|1942
1750152900000|2025-06-17 09:35:00|4620|4619|4618|4617|4620|4619|4617|4616|1407
1750153200000|2025-06-17 09:40:00|4619|4618|4620|4619|4620|4619|4618|4617|3060
1750153500000|2025-06-17 09:45:00|4619|4618|4621|4620|4622|4620|4619|4617|5636
1750153800000|2025-06-17 09:50:00|4620|4619|4621|4620|4621|4620|4620|4618|922
1750154100000|2025-06-17 09:55:00|4622|4621|4623|4622|4624|4623|4622|4621|14190
1750154400000|2025-06-17 10:00:00|4624|4623|4624|4623|4624|4623|4624|4623|1035
1750154700000|2025-06-17 10:05:00|4623|4622|4622|4621|4624|4623|4622|4621|2381
1750155000000|2025-06-17 10:10:00|4623|4622|4623|4622|4625|4624|4623|4622|5410
1750155300000|2025-06-17 10:15:00|4622|4621|4623|4621|4623|4622|4621|4620|1939
1750155600000|2025-06-17 10:20:00|4624|4622|4624|4623|4625|4624|4624|4622|1846
1750155900000|2025-06-17 10:25:00|4626|4625|4625|4624|4627|4625|4625|4624|3558
1750156200000|2025-06-17 10:30:00|4624|4623|4624|4623|4624|4623|4622|4620|2646
1750156500000|2025-06-17 10:35:00|4623|4622|4620|4619|4623|4622|4620|4618|2512
1750156800000|2025-06-17 10:40:00|4619|4618|4620|4619|4621|4620|4619|4618|813
1750157100000|2025-06-17 10:45:00|4621|4618|4621|4620|4622|4621|4621|4618|896
1750157400000|2025-06-17 10:50:00|||||||||908
1750157700000|2025-06-17 10:55:00|4620|4619|4619|4617|4622|4621|4619|4617|2768
1750158000000|2025-06-17 11:00:00|4618|4618|4618|4617|4620|4618|4617|4615|3466
1750158300000|2025-06-17 11:05:00||4616||4617||4617||4616|2071
1750158600000|2025-06-17 11:10:00|4621|4619|4623|4622|4623|4622|4621|4619|2382
1750158900000|2025-06-17 11:15:00|4624|4623|4622|4621|4624|4623|4621|4620|1324
1750159200000|2025-06-17 11:20:00|4623|4622|4623|4622|4623|4622|4623|4621|393
1750159500000|2025-06-17 11:25:00|4624|4623|4624|4623|4625|4624|4624|4623|1721
1750159800000|2025-06-17 11:30:00|4625|4622|4626|4625|4626|4625|4624|4622|15663
1750160100000|2025-06-17 11:35:00|4627|4626|4628|4627|4629|4627|4627|4626|2116
1750160400000|2025-06-17 11:40:00|4627|4626|4629|4628|4629|4628|4627|4626|2062
1750160700000|2025-06-17 11:45:00|4630|4629|4633|4632|4633|4632|4630|4629|806
1750161000000|2025-06-17 11:50:00|4634|4633|4636|4635|4637|4636|4634|4633|986
1750161300000|2025-06-17 11:55:00|4637|4636|4635|4634|4637|4636|4635|4633|845
1750161600000|2025-06-17 12:00:00|4636|4635|4636|4635|4638|4636|4636|4635|1838
1750161900000|2025-06-17 12:05:00|4637|4636|4639|4637|4639|4638|4637|4636|1369
1750162200000|2025-06-17 12:10:00|4638|4638|4636|4635|4638|4638|4635|4634|2244
1750162500000|2025-06-17 12:15:00|4635|4634|4637|4636|4638|4637|4634|4633|2936
1750162800000|2025-06-17 12:20:00|4636|4635|4636|4635|4636|4635|4635|4634|3613
1750163100000|2025-06-17 12:25:00|4637|4636|4636|4635|4638|4637|4636|4635|2565
1750163400000|2025-06-17 12:30:00|4637|4634|4635|4634|4637|4635|4632|4631|2537
1750163700000|2025-06-17 12:35:00|4636|4635|4636|4635|4637|4636|4635|4633|3693
1750164000000|2025-06-17 12:40:00|4637|4636|4637|4635|4639|4638|4636|4635|8123
1750164300000|2025-06-17 12:45:00|4636|4636|4637|4636|4637|4636|4635|4634|3997
1750164600000|2025-06-17 12:50:00|4638|4637|4632|4631|4638|4637|4632|4631|12463
1750164900000|2025-06-17 12:55:00|4633|4632|4634|4632|4634|4633|4632|4631|2572
1750165200000|2025-06-17 13:00:00|4635|4633|4627|4626|4635|4634|4627|4626|3575
1750165500000|2025-06-17 13:05:00|4626|4625|4622|4621|4627|4626|4621|4620|1210
1750165800000|2025-06-17 13:10:00|4621|4620|4620|4619|4624|4623|4620|4619|2711
1750166100000|2025-06-17 13:15:00|4619|4618|4620|4619|4620|4619|4619|4618|1539
1750166400000|2025-06-17 13:20:00|4619|4618|4617|4616|4619|4618|4616|4615|3506
1750166700000|2025-06-17 13:25:00|4616|4615|4616|4615|4617|4616|4616|4615|3555
1750167000000|2025-06-17 13:30:00|4614|4613|4607|4605|4620|4618|4607|4605|10371
1750167300000|2025-06-17 13:35:00|4605|4603|4598|4597|4605|4603|4595|4593|7754
1750167600000|2025-06-17 13:40:00|4597|4596|4595|4594|4599|4598|4593|4591|9031
1750167900000|2025-06-17 13:45:00|4597|4595|4600|4599|4600|4599|4596|4594|7436
1750168200000|2025-06-17 13:50:00|4601|4598|4597|4596|4603|4602|4595|4593|5328
1750168500000|2025-06-17 13:55:00|4598|4597|4601|4599|4604|4603|4596|4594|5587
1750168800000|2025-06-17 14:00:00|4600|4600|4594|4593|4601|4600|4593|4592|10889
1750169100000|2025-06-17 14:05:00|4593|4592|4594|4593|4596|4595|4591|4590|8523
1750169400000|2025-06-17 14:10:00|4595|4594|4599|4598|4599|4598|4594|4593|5034
1750169700000|2025-06-17 14:15:00|4598|4597|4600|4599|4601|4600|4598|4597|11570
1750170000000|2025-06-17 14:20:00|4601|4600|4606|4605|4606|4605|4601|4600|27691
1750170300000|2025-06-17 14:25:00|4607|4606|4606|4604|4608|4607|4603|4601|8576
1750170600000|2025-06-17 14:30:00|4607|4605|4606|4605|4607|4606|4606|4605|4154
1750170900000|2025-06-17 14:35:00|4605|4604|4602|4601|4605|4604|4599|4598|4849
1750171200000|2025-06-17 14:40:00|4603|4602|4606|4605|4607|4605|4601|4600|4187
1750171500000|2025-06-17 14:45:00|4605|4604|4607|4606|4607|4606|4604|4603|213349
1750171800000|2025-06-17 14:50:00|4606|4605|4606|4605|4609|4608|4606|4605|8260
1750172100000|2025-06-17 14:55:00|4608|4607|4608|4607|4609|4608|4608|4607|7431
1750172400000|2025-06-17 15:00:00|4607|4606|4610|4609|4612|4611|4606|4605|7387
1750172700000|2025-06-17 15:05:00|4611|4610|4613|4612|4613|4612|4610|4609|13263
1750173000000|2025-06-17 15:10:00|4612|4611|4615|4614|4615|4614|4612|4611|8561
1750173300000|2025-06-17 15:15:00|4616|4615|4618|4617|4620|4619|4616|4615|97366
1750173600000|2025-06-17 15:20:00|4619|4618|4622|4621|4624|4623|4619|4618|14029
1750173900000|2025-06-17 15:25:00|4623|4622|4618|4617|4623|4622|4618|4617|9770
1750230000000|2025-06-18 07:00:00|4633|4632|4624|4622|4636|4634|4624|4622|4984
1750230300000|2025-06-18 07:05:00|4623|4624|4633|4631|4635|4634|4623|4623|4052
1750230600000|2025-06-18 07:10:00|4632|4630|4633|4631|4635|4634|4630|4629|7184
1750230900000|2025-06-18 07:15:00|4632|4630|4637|4636|4637|4636|4631|4630|3037
1750231200000|2025-06-18 07:20:00|4638|4635|4635|4634|4638|4637|4635|4633|4229
1750231500000|2025-06-18 07:25:00|4634|4633|4633|4632|4634|4633|4632|4630|1689
1750231800000|2025-06-18 07:30:00|4632|4631|4631|4630|4632|4631|4629|4628|2461
1750232100000|2025-06-18 07:35:00|4630|4629|4629|4627|4631|4630|4628|4627|2086
1750232400000|2025-06-18 07:40:00|4627|4626|4628|4627|4628|4627|4625|4624|2165
1750232700000|2025-06-18 07:45:00|4627|4626|4627|4626|4629|4627|4626|4625|1003
1750233000000|2025-06-18 07:50:00|4628|4627|4627|4626|4630|4629|4625|4624|6288
1750233300000|2025-06-18 07:55:00|4626|4624|4624|4623|4627|4626|4624|4623|5982
1750233600000|2025-06-18 08:00:00|4623|4622|4620|4619|4623|4622|4620|4619|1034
1750233900000|2025-06-18 08:05:00|4619|4618|4624|4623|4624|4623|4619|4618|2699
1750234200000|2025-06-18 08:10:00|4625|4624|4622|4621|4625|4624|4621|4620|5603
1750234500000|2025-06-18 08:15:00|4621|4620|4620|4619|4621|4620|4618|4617|1216
1750234800000|2025-06-18 08:20:00|4619|4618|4623|4622|4623|4622|4619|4618|23638
1750235100000|2025-06-18 08:25:00|4624|4623|4623|4622|4625|4624|4623|4622|9485
1750235400000|2025-06-18 08:30:00|4622|4621|4625|4624|4625|4624|4621|4620|1886
1750235700000|2025-06-18 08:35:00|4624|4623|4627|4626|4627|4626|4624|4623|537
1750236000000|2025-06-18 08:40:00|4628|4627|4627|4626|4629|4628|4627|4626|1757
1750236300000|2025-06-18 08:45:00|4628|4627|4629|4628|4631|4630|4628|4627|2499
1750236600000|2025-06-18 08:50:00|4628|4627|4628|4627|4629|4628|4628|4626|1011
1750236900000|2025-06-18 08:55:00|4627|4626|4628|4627|4628|4627|4627|4626|1329
1750237200000|2025-06-18 09:00:00|4629|4626|4625|4624|4629|4628|4624|4622|2859
1750237500000|2025-06-18 09:05:00|4626|4625|4627|4626|4627|4626|4625|4623|1703
1750237800000|2025-06-18 09:10:00|4628|4627|4628|4627|4629|4628|4627|4626|1244
1750238100000|2025-06-18 09:15:00|4629|4628|4628|4627|4629|4628|4627|4626|6787
1750238400000|2025-06-18 09:20:00|4627|4626|4629|4628|4631|4630|4627|4626|3475
1750238700000|2025-06-18 09:25:00|4630|4629|4631|4629|4631|4630|4630|4629|1259
1750239000000|2025-06-18 09:30:00|4630|4630|4632|4631|4632|4631|4630|4629|5611
1750239300000|2025-06-18 09:35:00|4634|4632|4637|4636|4637|4636|4634|4632|3178
1750239600000|2025-06-18 09:40:00|4636|4635|4633|4632|4636|4635|4633|4632|968
1750239900000|2025-06-18 09:45:00|4632|4631|4633|4632|4633|4632|4632|4631|2304
1750240200000|2025-06-18 09:50:00|4632|4631|4630|4629|4633|4632|4630|4629|1703
1750240500000|2025-06-18 09:55:00|4629|4628|4630|4629|4630|4629|4629|4628|2609
1750240800000|2025-06-18 10:00:00|4629|4628|4632|4631|4634|4633|4629|4628|2196
1750241100000|2025-06-18 10:05:00|4631|4630|4632|4631|4632|4631|4631|4630|918
1750241400000|2025-06-18 10:10:00|4633|4632|4628|4627|4633|4632|4627|4626|2119
1750241700000|2025-06-18 10:15:00|4629|4628|4628|4627|4630|4629|4627|4626|2202
1750242000000|2025-06-18 10:20:00|4627|4626|4627|4626|4628|4627|4626|4625|2550
1750242300000|2025-06-18 10:25:00|4628|4627|4626|4625|4630|4629|4625|4624|2510
1750242600000|2025-06-18 10:30:00|4625|4624|4627|4626|4627|4626|4625|4624|2357
1750242900000|2025-06-18 10:35:00|4626|4625|4627|4626|4627|4626|4626|4625|4197
1750243200000|2025-06-18 10:40:00|4628|4627|4627|4626|4628|4627|4627|4625|3824
1750243500000|2025-06-18 10:45:00|4628|4627|4622|4620|4628|4627|4622|4620|4812
1750243800000|2025-06-18 10:50:00|4623|4621|4621|4620|4623|4622|4621|4620|7719
1750244100000|2025-06-18 10:55:00|4622|4621|4623|4622|4624|4623|4622|4621|2025
1750244400000|2025-06-18 11:00:00|4624|4621|4621|4620|4624|4622|4621|4620|7128
1750244700000|2025-06-18 11:05:00|4623|4622|4623|4622|4623|4622|4621|4620|7296
1750245000000|2025-06-18 11:10:00|4622|4621|4622|4621|4622|4621|4621|4620|1752
1750245300000|2025-06-18 11:15:00|4621|4620|4618|4617|4621|4620|4618|4617|3395
1750245600000|2025-06-18 11:20:00|4619|4618|4620|4619|4621|4619|4619|4618|370
1750245900000|2025-06-18 11:25:00|4619|4618|4620|4619|4622|4621|4619|4618|19369
1750246200000|2025-06-18 11:30:00|4619|4618|4622|4621|4622|4621|4619|4618|1425
1750246500000|2025-06-18 11:35:00|4621|4620|4620|4619|4621|4621|4619|4618|5488
1750246800000|2025-06-18 11:40:00|4621|4621|4625|4624|4625|4624|4621|4620|2884
1750247100000|2025-06-18 11:45:00|4626|4625|4627|4626|4629|4628|4626|4625|110086
1750247400000|2025-06-18 11:50:00|4628|4627|4629|4628|4630|4629|4628|4626|1435
1750247700000|2025-06-18 11:55:00|4630|4629|4630|4629|4631|4630|4629|4628|2173
1750248000000|2025-06-18 12:00:00|4631|4630|4632|4631|4632|4631|4631|4630|3083
1750248300000|2025-06-18 12:05:00|4633|4632|4634|4633|4634|4633|4633|4632|15098
1750248600000|2025-06-18 12:10:00|4635|4632|4634|4632|4635|4634|4634|4632|968
1750248900000|2025-06-18 12:15:00|4636|4633|4634|4632|4636|4635|4633|4632|965
1750249200000|2025-06-18 12:20:00|4635|4633|4635|4634|4635|4634|4633|4632|4380
1750249500000|2025-06-18 12:25:00|4634|4633|4631|4630|4634|4634|4631|4630|1730
1750249800000|2025-06-18 12:30:00|4630|4629|4630|4629|4630|4630|4629|4628|2041
1750250100000|2025-06-18 12:35:00|4632|4631|4630|4629|4632|4631|4630|4629|2683
1750250400000|2025-06-18 12:40:00|4631|4630|4632|4630|4632|4631|4631|4629|1469
1750250700000|2025-06-18 12:45:00|4631|4629|4632|4631|4632|4631|4630|4629|2287
1750251000000|2025-06-18 12:50:00|4631|4630|4632|4631|4632|4631|4631|4630|1069
1750251300000|2025-06-18 12:55:00|4631|4630|4632|4631|4632|4631|4631|4630|2203
1750251600000|2025-06-18 13:00:00|4633|4632|4635|4634|4635|4634|4633|4632|2940
1750251900000|2025-06-18 13:05:00|4636|4635|4634|4633|4636|4635|4634|4633|1120
1750252200000|2025-06-18 13:10:00|4633|4632|4630|4628|4633|4632|4630|4628|2173
1750252500000|2025-06-18 13:15:00|4629|4629|4630|4629|4630|4629|4628|4626|2971
1750252800000|2025-06-18 13:20:00|4628|4627|4629|4628|4629|4628|4627|4626|1775
1750253100000|2025-06-18 13:25:00|4628|4627|4629|4628|4630|4629|4628|4627|4368
1750253400000|2025-06-18 13:30:00|4630|4629|4626|4625|4632|4631|4620|4618|11617
1750253700000|2025-06-18 13:35:00|4627|4626|4626|4625|4627|4626|4622|4621|5199
1750254000000|2025-06-18 13:40:00|4625|4624|4617|4616|4625|4624|4615|4614|4695
1750254300000|2025-06-18 13:45:00|4618|4617|4616|4615|4620|4619|4614|4613|4552
1750254600000|2025-06-18 13:50:00|4615|4614|4613|4611|4616|4615|4612|4611|5967
1750254900000|2025-06-18 13:55:00|4612|4612|4611|4610|4614|4613|4611|4610|2606
1750255200000|2025-06-18 14:00:00|4612|4611|4612|4611|4614|4613|4610|4609|6538
1750255500000|2025-06-18 14:05:00|4613|4612|4608|4606|4613|4612|4606|4605|9466
1750255800000|2025-06-18 14:10:00|4609|4607|4612|4610|4613|4612|4608|4607|3698
1750256100000|2025-06-18 14:15:00|4613|4611|4616|4615|4619|4618|4611|4610|8094
1750256400000|2025-06-18 14:20:00|4618|4616|4617|4616|4618|4616|4614|4613|4156
1750256700000|2025-06-18 14:25:00|4618|4617|4619|4617|4619|4618|4616|4615|12611
1750257000000|2025-06-18 14:30:00|4618|4618|4620|4619|4620|4619|4618|4618|3631
1750257300000|2025-06-18 14:35:00|4619|4618|4621|4620|4621|4620|4618|4617|4705
1750257600000|2025-06-18 14:40:00|4620|4619|4618|4617|4623|4622|4617|4615|13010
1750257900000|2025-06-18 14:45:00|4619|4618|4624|4623|4624|4623|4618|4617|6447
1750258200000|2025-06-18 14:50:00|4625|4624|4621|4620|4625|4624|4620|4619|4970
1750258500000|2025-06-18 14:55:00|4620|4619|4620|4619|4621|4620|4619|4618|7075
1750258800000|2025-06-18 15:00:00|4621|4620|4619|4618|4622|4621|4619|4618|3617
1750259100000|2025-06-18 15:05:00|4620|4619|4621|4620|4626|4624|4619|4618|13283
1750259400000|2025-06-18 15:10:00|4620|4619|4620|4618|4621|4620|4618|4617|9453
1750259700000|2025-06-18 15:15:00|4619|4617|4622|4621|4625|4624|4618|4617|8562
1750260000000|2025-06-18 15:20:00|4621|4620|4619|4618|4621|4620|4619|4618|10072
1750260300000|2025-06-18 15:25:00|4618|4617|4619|4618|4620|4618|4617|4616|15457
1750316400000|2025-06-19 07:00:00|4605|4603|4607|4605|4611|4608|4599|4597|5122
1750316700000|2025-06-19 07:05:00|4605|4604|4604|4602|4607|4605|4601|4600|4345
1750317000000|2025-06-19 07:10:00|4603|4601|4606|4605|4607|4605|4601|4600|2190
1750317300000|2025-06-19 07:15:00|4604|4604|4609|4608|4609|4608|4604|4603|2692
1750317600000|2025-06-19 07:20:00|4608|4607|4607|4605|4609|4608|4605|4603|2991
1750317900000|2025-06-19 07:25:00|4606|4603|4599|4597|4606|4603|4598|4597|2056
1750318200000|2025-06-19 07:30:00|4598|4598|4595|4594|4598|4598|4593|4591|5944
1750318500000|2025-06-19 07:35:00|4594|4593|4599|4598|4600|4599|4594|4593|8492
1750318800000|2025-06-19 07:40:00|4600|4597|4595|4594|4600|4599|4595|4593|2732
1750319100000|2025-06-19 07:45:00|4594|4593|4590|4589|4594|4593|4590|4589|1778
1750319400000|2025-06-19 07:50:00|4591|4590|4596|4594|4596|4595|4590|4589|19520
1750319700000|2025-06-19 07:55:00|4595|4595|4598|4596|4598|4597|4593|4592|2189
1750320000000|2025-06-19 08:00:00|4597|4595|4591|4590|4599|4597|4591|4590|2367
1750320300000|2025-06-19 08:05:00|4590|4589|4591|4590|4591|4590|4588|4586|2059
1750320600000|2025-06-19 08:10:00|4592|4589|4591|4589|4592|4591|4590|4589|3758
1750320900000|2025-06-19 08:15:00|4590|4590|4592|4590|4594|4592|4590|4590|4415
1750321200000|2025-06-19 08:20:00|4593|4591|4598|4597|4598|4597|4593|4591|2521
1750321500000|2025-06-19 08:25:00|4597|4595|4598|4597|4599|4597|4597|4595|2201
1750321800000|2025-06-19 08:30:00|4599|4598|4598|4597|4600|4599|4598|4597|4000
1750322100000|2025-06-19 08:35:00|4597|4596|4597|4596|4598|4596|4596|4595|4550
1750322400000|2025-06-19 08:40:00|4598|4597|4597|4596|4598|4597|4597|4596|2382
1750322700000|2025-06-19 08:45:00|4598|4597|4598|4597|4598|4597|4597|4596|1791
1750323000000|2025-06-19 08:50:00|4597|4596|4594|4593|4598|4596|4594|4593|3622
1750323300000|2025-06-19 08:55:00|4592|4591|4592|4591|4592|4591|4591|4590|1955
1750323600000|2025-06-19 09:00:00|4591|4590|4592|4591|4592|4591|4591|4590|3983
1750323900000|2025-06-19 09:05:00|4591|4590|4594|4593|4594|4593|4591|4590|7082
1750324200000|2025-06-19 09:10:00|4592|4591|4590|4589|4593|4592|4590|4589|3561
1750324500000|2025-06-19 09:15:00|4589|4588|4588|4587|4589|4588|4586|4585|9570
1750324800000|2025-06-19 09:20:00|4589|4588|4592|4590|4592|4591|4589|4588|3003
1750325100000|2025-06-19 09:25:00|4591|4589|4591|4589|4591|4590|4590|4589|1895
1750325400000|2025-06-19 09:30:00|4590|4590|4591|4589|4592|4590|4590|4589|2948
1750325700000|2025-06-19 09:35:00|4590|4590|4591|4590|4592|4590|4590|4589|2523
1750326000000|2025-06-19 09:40:00|4592|4591|4592|4591|4592|4591|4592|4591|362
1750326300000|2025-06-19 09:45:00|4593|4592|4593|4592|4593|4592|4591|4590|3442
1750326600000|2025-06-19 09:50:00|4594|4593|4591|4590|4594|4593|4591|4590|5560
1750326900000|2025-06-19 09:55:00|4590|4589|4592|4591|4592|4591|4590|4589|3611
1750327200000|2025-06-19 10:00:00|4593|4592|4592|4591|4594|4593|4591|4590|7667
1750327500000|2025-06-19 10:05:00|4591|4590|4593|4592|4593|4592|4591|4590|2212
1750327800000|2025-06-19 10:10:00|4592|4591|4590|4589|4592|4591|4590|4589|2837
1750328100000|2025-06-19 10:15:00|4591|4590|4593|4592|4593|4592|4591|4590|3436
1750328400000|2025-06-19 10:20:00|4594|4593|4596|4595|4596|4595|4594|4593|3751
1750328700000|2025-06-19 10:25:00|4597|4596|4597|4596|4598|4596|4597|4596|3143
1750329000000|2025-06-19 10:30:00|4598|4597|4598|4597|4598|4597|4596|4595|98808
1750329300000|2025-06-19 10:35:00|4597|4596|4598|4596|4598|4596|4597|4596|920
1750329600000|2025-06-19 10:40:00|4599|4597|4601|4599|4601|4599|4599|4597|3031
1750329900000|2025-06-19 10:45:00|4600|4600|4600|4599|4601|4600|4600|4599|736
1750330200000|2025-06-19 10:50:00|4599|4598|4598|4597|4600|4599|4597|4596|1673
1750330500000|2025-06-19 10:55:00|4599|4598|4600|4598|4600|4599|4599|4597|867
1750330800000|2025-06-19 11:00:00|4599|4597|4604|4603|4604|4603|4598|4596|5055
1750331100000|2025-06-19 11:05:00|4605|4602|4603|4601|4605|4602|4602|4601|1007
1750331400000|2025-06-19 11:10:00|4602|4600|4603|4601|4603|4601|4601|4600|1399
1750331700000|2025-06-19 11:15:00|4602|4600|4601|4599|4602|4600|4599|4598|1433
1750332000000|2025-06-19 11:20:00|4600|4600|4603|4602|4603|4602|4600|4600|656
1750332300000|2025-06-19 11:25:00|4602|4601|4602|4601|4603|4601|4602|4601|159
1750332600000|2025-06-19 11:30:00|4601|4600|4602|4600|4603|4601|4600|4599|2052
1750332900000|2025-06-19 11:35:00|4601|4601|4601|4600|4602|4601|4601|4600|1928
1750333200000|2025-06-19 11:40:00|4602|4601|4601|4600|4602|4601|4601|4600|214
1750333500000|2025-06-19 11:45:00|4600|4599|4600|4599|4602|4600|4600|4599|893
1750333800000|2025-06-19 11:50:00|4601|4600|4604|4603|4604|4603|4601|4600|739
1750334100000|2025-06-19 11:55:00|4603|4602|4596|4595|4603|4602|4596|4595|6936
1750334400000|2025-06-19 12:00:00|4597|4596|4600|4598|4600|4598|4596|4595|2654
1750334700000|2025-06-19 12:05:00|4599|4597|4600|4598|4600|4598|4598|4597|502
1750335000000|2025-06-19 12:10:00|4601|4599|4601|4599|4601|4599|4601|4599|1320
1750335300000|2025-06-19 12:15:00|4600||4600||4601||4600||193
1750335600000|2025-06-19 12:20:00|4601|4600|4602|4600|4602|4601|4601|4600|336
1750335900000|2025-06-19 12:25:00|4603|4601|4603|4602|4604|4602|4603|4601|2953
1750336200000|2025-06-19 12:30:00|4602|4601|4603|4602|4603|4602|4602|4601|2296
1750336500000|2025-06-19 12:35:00|4604|4603|4601|4600|4604|4603|4601|4600|3342
1750336800000|2025-06-19 12:40:00|4602|4601|4604|4603|4604|4603|4602|4601|1929
1750337100000|2025-06-19 12:45:00|4602|4601|4602|4601|4603|4601|4601|4600|1686
1750337400000|2025-06-19 12:50:00|4603|4600|4604|4603|4605|4603|4603|4600|657
1750337700000|2025-06-19 12:55:00|4605|4604|4603|4602|4606|4605|4603|4602|1979
1750338000000|2025-06-19 13:00:00|4604|4603|4602|4601|4604|4603|4602|4601|1284
1750338300000|2025-06-19 13:05:00|4603|4602|4603|4602|4603|4602|4602|4601|4460
1750338600000|2025-06-19 13:10:00|4605|4603|4602|4601|4605|4603|4601|4600|9599
1750338900000|2025-06-19 13:15:00|4603|4602|4609|4607|4609|4607|4603|4602|3065
1750339200000|2025-06-19 13:20:00|4608|4608|4609|4607|4609|4608|4607|4606|1634
1750339500000|2025-06-19 13:25:00|4610|4608|4613|4612|4615|4613|4610|4608|1870
1750339800000|2025-06-19 13:30:00|4612|4611|4613|4611|4613|4611|4610|4609|6167
1750340100000|2025-06-19 13:35:00|4611|4610|4609|4608|4612|4611|4609|4608|3955
1750340400000|2025-06-19 13:40:00|4607|4607|4608|4607|4609|4608|4607|4606|5155
1750340700000|2025-06-19 13:45:00|4609|4608|4606|4604|4610|4609|4605|4603|80473
1750341000000|2025-06-19 13:50:00|4605|4605|4606|4605|4606|4605|4605|4604|4382
1750341300000|2025-06-19 13:55:00|4605|4604|4597|4595|4605|4604|4595|4593|6511
1750341600000|2025-06-19 14:00:00|4596|4594|4596|4595|4597|4596|4595|4594|5720
1750341900000|2025-06-19 14:05:00|4597|4596|4598|4597|4599|4598|4597|4595|4300
1750342200000|2025-06-19 14:10:00|4597|4596|4599|4597|4599|4598|4596|4595|1623
1750342500000|2025-06-19 14:15:00|4598|4596|4598|4597|4599|4597|4596|4595|2789
1750342800000|2025-06-19 14:20:00|4597|4596|4600|4599|4600|4599|4597|4596|49874
1750343100000|2025-06-19 14:25:00|4601|4600|4601|4600|4601|4600|4599|4598|2586
1750343400000|2025-06-19 14:30:00|4600|4599|4600|4599|4601|4600|4600|4599|9181
1750343700000|2025-06-19 14:35:00|4599|4598|4596|4594|4601|4600|4596|4594|4718
1750344000000|2025-06-19 14:40:00|4595|4593|4593|4592|4595|4593|4592|4591|1694
1750344300000|2025-06-19 14:45:00|4594|4593|4596|4595|4596|4595|4593|4592|6244
1750344600000|2025-06-19 14:50:00|4595|4594|4596|4594|4596|4594|4594|4593|4054
1750344900000|2025-06-19 14:55:00|4595|4595|4593|4592|4595|4595|4593|4592|1463
1750345200000|2025-06-19 15:00:00|4592|4591|4595|4593|4595|4593|4592|4591|4311
1750345500000|2025-06-19 15:05:00|4594|4592|4588|4587|4595|4594|4588|4587|4920
1750345800000|2025-06-19 15:10:00|4587|4586|4588|4587|4590|4589|4587|4586|4210
1750346100000|2025-06-19 15:15:00|4587|4586|4590|4589|4591|4589|4586|4585|3905
1750346400000|2025-06-19 15:20:00|4589|4588|4585|4584|4589|4588|4585|4584|12208
1750346700000|2025-06-19 15:25:00|4586|4585|4578|4576|4587|4586|4578|4576|11358
1750402800000|2025-06-20 07:00:00|4604|4603|4604|4601|4604|4603|4590|4588|4235
1750403100000|2025-06-20 07:05:00|4602|4599|4593|4592|4604|4601|4593|4590|8065
1750403400000|2025-06-20 07:10:00|4591|4589|4592|4590|4593|4592|4589|4587|1610
1750403700000|2025-06-20 07:15:00|4590|4588|4587|4585|4590|4588|4585|4584|5000
1750404000000|2025-06-20 07:20:00|4586|4586|4592|4590|4592|4590|4585|4584|4608
1750404300000|2025-06-20 07:25:00|4590|4589|4589|4587|4591|4590|4588|4586|4268
1750404600000|2025-06-20 07:30:00|4588|4585|4586|4585|4588|4585|4586|4584|1319
1750404900000|2025-06-20 07:35:00|4588|4586|4588|4587|4589|4588|4585|4584|1280
1750405200000|2025-06-20 07:40:00|4589|4586|4587|4586|4589|4587|4587|4586|2536
1750405500000|2025-06-20 07:45:00|4586|4584|4588|4586|4588|4587|4585|4584|2171
1750405800000|2025-06-20 07:50:00|4589|4587|4586|4585|4589|4588|4585|4584|2293
1750406100000|2025-06-20 07:55:00|4585|4584|4582|4581|4585|4584|4580|4579|3517
1750406400000|2025-06-20 08:00:00|4583|4582|4586|4584|4586|4584|4580|4578|2996
1750406700000|2025-06-20 08:05:00|4585|4585|4591|4589|4591|4589|4585|4585|1067
1750407000000|2025-06-20 08:10:00|4590|4587|4589|4587|4590|4588|4587|4586|6540
1750407300000|2025-06-20 08:15:00|4588|4586|4587|4586|4589|4586|4586|4585|1008
1750407600000|2025-06-20 08:20:00|4588|4587|4590|4589|4591|4590|4588|4586|1094
1750407900000|2025-06-20 08:25:00|4591|4588|4587|4586|4591|4588|4586|4585|687
1750408200000|2025-06-20 08:30:00|4588|4587|4583|4582|4588|4587|4583|4582|1587
1750408500000|2025-06-20 08:35:00|4584|4583|4584|4582|4584|4583|4582|4581|1149
1750408800000|2025-06-20 08:40:00|4583|4581|4582|4580|4584|4582|4581|4580|391
1750409100000|2025-06-20 08:45:00|4581|4581|4581|4580|4583|4582|4581|4580|1066
1750409400000|2025-06-20 08:50:00|4583|4581|4584|4583|4584|4583|4582|4580|2765
1750409700000|2025-06-20 08:55:00|4585|4582|4584|4583|4585|4584|4584|4582|907
1750410000000|2025-06-20 09:00:00|4583|4582|4581|4579|4583|4582|4580|4578|2412
1750410300000|2025-06-20 09:05:00|4580|4578|4590|4589|4590|4589|4579|4578|7261
1750410900000|2025-06-20 09:15:00|4587|4585|4586|4585|4588|4587|4581|4580|11586
1750411200000|2025-06-20 09:20:00|4585|4584|4581|4580|4585|4584|4580|4578|4919
1750411500000|2025-06-20 09:25:00|4580|4579|4585|4584|4586|4584|4580|4579|2136
1750411800000|2025-06-20 09:30:00|4586|4583|4582|4581|4586|4584|4581|4580|2272
1750412100000|2025-06-20 09:35:00|4583|4582|4588|4586|4588|4586|4582|4581|869
1750412400000|2025-06-20 09:40:00|4589|4587|4587|4586|4590|4589|4586|4585|667
1750412700000|2025-06-20 09:45:00|4585|4584|4587|4586|4588|4587|4585|4584|1610
1750413000000|2025-06-20 09:50:00|4586|4584|4588|4586|4589|4588|4583|4582|8335
1750413300000|2025-06-20 09:55:00|4589|4588|4590|4588|4591|4590|4588|4587|13032
1750413600000|2025-06-20 10:00:00|4591|4589|4586|4585|4591|4589|4586|4584|3652
1750413900000|2025-06-20 10:05:00|4585|4584|4583|4582|4586|4585|4582|4581|5682
1750414200000|2025-06-20 10:10:00|4584|4581|4586|4585|4588|4586|4584|4581|3716
1750414500000|2025-06-20 10:15:00|4585|4584|4585|4583|4586|4584|4584|4582|3141
1750414800000|2025-06-20 10:20:00|4584|4584|4586|4584|4586|4584|4584|4583|2151
1750415100000|2025-06-20 10:25:00|4585|4583|4585|4584|4585|4584|4583|4582|2191
1750415400000|2025-06-20 10:30:00|4586|4583|4585|4584|4586|4584|4584|4582|2085
1750415700000|2025-06-20 10:35:00|4584|4583|4588|4586|4588|4586|4583|4582|4458
1750416000000|2025-06-20 10:40:00|4589|4587|4588|4587|4589|4587|4587|4586|255
1750416300000|2025-06-20 10:45:00|4587|4586|4589|4587|4589|4587|4587|4586|3518
1750416600000|2025-06-20 10:50:00|4588|4588|4588|4587|4589|4588|4587|4586|840
1750416900000|2025-06-20 10:55:00|4587|4586|4587|4585|4588|4587|4586|4585|2098
1750417200000|2025-06-20 11:00:00|4588|4586|4590|4588|4590|4588|4587|4585|3368
1750417500000|2025-06-20 11:05:00|4589|4587|4587|4586|4590|4588|4587|4586|865
1750417800000|2025-06-20 11:10:00|4586|4585|4585|4583|4586|4585|4584|4583|1723
1750418100000|2025-06-20 11:15:00|4584||4584||4584||4584||3240
1750418400000|2025-06-20 11:20:00|4583|4582|4582|4581|4583|4582|4581|4580|1497
1750418700000|2025-06-20 11:25:00|4583|4580|4580|4579|4583|4580|4580|4579|1365
1750419000000|2025-06-20 11:30:00|4581|4580|4581|4580|4582|4580|4580|4579|1870
1750419300000|2025-06-20 11:35:00|4582|4579|4583|4582|4584|4582|4582|4579|864
1750419600000|2025-06-20 11:40:00|4584|4583|4587|4586|4587|4586|4584|4583|1926
1750419900000|2025-06-20 11:45:00|4588|4587|4592|4590|4594|4592|4588|4586|6258
1750420200000|2025-06-20 11:50:00|4593|4591|4590|4589|4593|4592|4590|4589|915
1750420500000|2025-06-20 11:55:00|4589|4588|4587|4586|4589|4588|4586|4585|2444
1750420800000|2025-06-20 12:00:00|4586|4585|4589|4588|4589|4588|4586|4585|1003
1750421100000|2025-06-20 12:05:00|4590|4589|4587|4585|4590|4589|4586|4585|3174
1750421400000|2025-06-20 12:10:00|4586|4586|4587|4586|4588|4587|4586|4586|2547
1750421700000|2025-06-20 12:15:00|4588|4587|4588|4587|4588|4587|4588|4587|1179
1750422000000|2025-06-20 12:20:00|4590|4586|4590|4589|4591|4589|4590|4586|1787
1750422300000|2025-06-20 12:25:00|4591|4590|4590|4589|4591|4590|4590|4589|2050
1750422600000|2025-06-20 12:30:00|4589|4588|4588|4587|4589|4588|4587|4586|3613
1750422900000|2025-06-20 12:35:00|4587|4586|4582|4580|4587|4586|4582|4580|3800
1750423200000|2025-06-20 12:40:00|4581|4579|4581|4579|4581|4579|4581|4579|1963
1750423500000|2025-06-20 12:45:00|4583|4580|4582|4580|4583|4582|4581|4579|2955
1750423800000|2025-06-20 12:50:00|4581|4581|4582|4581|4583|4581|4581|4580|2604
1750424100000|2025-06-20 12:55:00|4583|4580|4578|4577|4583|4582|4578|4577|3712
1750424400000|2025-06-20 13:00:00|4579|4578|4576|4574|4579|4578|4575|4574|5301
1750424700000|2025-06-20 13:05:00|4575|4575|4573|4572|4576|4575|4573|4572|172686
1750425000000|2025-06-20 13:10:00|4572|4571|4573|4572|4574|4573|4572|4571|1579
1750425300000|2025-06-20 13:15:00|4572|4571|4571|4569|4572|4571|4571|4569|5162
1750425600000|2025-06-20 13:20:00|4570|4567|4571|4569|4571|4569|4568|4566|4792
1750425900000|2025-06-20 13:25:00|4570|4570|4570|4568|4572|4571|4568|4567|12467
1750426200000|2025-06-20 13:30:00|4566|4564|4571|4569|4573|4571|4564|4563|10016
1750426500000|2025-06-20 13:35:00|4572|4570|4571|4569|4576|4575|4563|4562|21009
1750426800000|2025-06-20 13:40:00|4573|4570|4565|4564|4573|4571|4564|4562|14184
1750427100000|2025-06-20 13:45:00|4566|4565|4568|4567|4571|4570|4563|4562|14604
1750427400000|2025-06-20 13:50:00|4569|4566|4565|4563|4570|4569|4565|4563|9709
1750427700000|2025-06-20 13:55:00|4564|4564|4567|4565|4568|4566|4563|4561|17442
1750428000000|2025-06-20 14:00:00|4566|4564|4570|4568|4570|4569|4565|4564|57121
1750428300000|2025-06-20 14:05:00|4569|4569|4567|4566|4572|4570|4567|4566|11632
1750428600000|2025-06-20 14:10:00|4566|4564|4566|4565|4568|4567|4564|4563|14511
1750428900000|2025-06-20 14:15:00|4565|4564|4569|4568|4570|4569|4565|4564|7668
1750429200000|2025-06-20 14:20:00|4570|4569|4568|4567|4571|4570|4568|4567|12175
1750429500000|2025-06-20 14:25:00|4567|4566|4568|4566|4568|4567|4563|4562|12418
1750429800000|2025-06-20 14:30:00|4566|4565|4566|4565|4568|4566|4565|4564|20772
1750430100000|2025-06-20 14:35:00|4565|4564|4561|4560|4565|4564|4559|4558|7573
1750430400000|2025-06-20 14:40:00|4560|4559|4560|4559|4561|4560|4556|4555|9529
1750430700000|2025-06-20 14:45:00|4561|4560|4562|4561|4564|4562|4559|4558|28683
1750431000000|2025-06-20 14:50:00|4563|4562|4562|4561|4564|4563|4562|4561|7958
1750431300000|2025-06-20 14:55:00|4561|4560|4566|4565|4566|4565|4561|4560|12861
1750431600000|2025-06-20 15:00:00|4567|4566|4563|4561|4568|4567|4562|4561|18240
1750431900000|2025-06-20 15:05:00|4562|4562|4561|4560|4566|4565|4561|4559|11872
1750432200000|2025-06-20 15:10:00|4560|4559|4563|4562|4563|4562|4560|4559|9656
1750432500000|2025-06-20 15:15:00|4564|4563|4567|4565|4568|4566|4564|4563|6005
1750432800000|2025-06-20 15:20:00|4566|4564|4562|4561|4566|4565|4559|4558|8744
1750433100000|2025-06-20 15:25:00|4561|4560|4557|4556|4561|4560|4556|4555|15204
1750662000000|2025-06-23 07:00:00|4534|4531|4526|4524|4539|4536|4519|4516|9424
1750662300000|2025-06-23 07:05:00|4529|4523|4536|4534|4536|4534|4528|4523|3054
1750662600000|2025-06-23 07:10:00|4538|4537|4543|4540|4546|4544|4538|4537|3045
1750662900000|2025-06-23 07:15:00|4541|4537|4540|4538|4543|4542|4537|4535|3318
1750663200000|2025-06-23 07:20:00|4544|4542|4546|4544|4546|4545|4540|4538|2699
1750663500000|2025-06-23 07:25:00|4545|4543|4540|4539|4546|4545|4540|4539|4194
1750663800000|2025-06-23 07:30:00|4541|4538|4536|4534|4541|4538|4534|4533|4314
1750664100000|2025-06-23 07:35:00|4534|4533|4540|4538|4540|4539|4534|4533|1972
1750664400000|2025-06-23 07:40:00|4541|4540|4542|4540|4542|4540|4539|4538|1370
1750664700000|2025-06-23 07:45:00|4540|4539|4540|4538|4541|4540|4539|4537|1724
1750665000000|2025-06-23 07:50:00|4539|4539|4541|4540|4541|4540|4539|4538|1104
1750665300000|2025-06-23 07:55:00|4542|4541|4544|4543|4544|4543|4542|4541|1895
1750665600000|2025-06-23 08:00:00|4546|4544|4552|4551|4552|4551|4545|4543|2403
1750665900000|2025-06-23 08:05:00|4553|4552|4557|4555|4558|4555|4553|4552|1306
1750666200000|2025-06-23 08:10:00|4559|4557|4556|4554|4559|4557|4555|4554|1406
1750666500000|2025-06-23 08:15:00||4553||4554||4555||4553|810
1750666800000|2025-06-23 08:20:00|4557|4556|4556|4554|4558|4557|4555|4554|3368
1750667100000|2025-06-23 08:25:00|4555|4553|4554|4552|4555|4553|4551|4550|7172
1750667400000|2025-06-23 08:30:00|4553|4551|4556|4555|4556|4555|4553|4551|1684
1750667700000|2025-06-23 08:35:00|4557|4556|4558|4557|4558|4557|4556|4555|2306
1750668000000|2025-06-23 08:40:00|4559|4558|4559|4557|4560|4558|4557|4556|905
1750668300000|2025-06-23 08:45:00|4557|4558|4555|4554|4557|4558|4555|4554|662
1750668600000|2025-06-23 08:50:00|4553|4551|4552|4550|4553|4551|4550|4549|1555
1750668900000|2025-06-23 08:55:00|4553|4551|4556|4555|4556|4555|4553|4551|4230
1750669200000|2025-06-23 09:00:00|4557|4556|4558|4557|4558|4557|4557|4556|2018
1750669500000|2025-06-23 09:05:00|4560|4559|4560|4558|4563|4562|4557|4555|6028
1750669800000|2025-06-23 09:10:00|4559|4559|4560|4559|4560|4559|4559|4558|665
1750670100000|2025-06-23 09:15:00|4559|4558|4561|4559|4561|4560|4558|4557|1555
1750670400000|2025-06-23 09:20:00|4560|4560|4562|4561|4562|4561|4560|4559|2115
1750670700000|2025-06-23 09:25:00|4563|4560|4559|4558|4563|4562|4559|4558|2235
1750671000000|2025-06-23 09:30:00|4560|4559|4561|4560|4562|4561|4560|4559|4218
1750671300000|2025-06-23 09:35:00|4559|4558|4561|4560|4561|4560|4559|4558|1847
1750671600000|2025-06-23 09:40:00|4562|4561|4564|4562|4565|4563|4562|4561|1121
1750671900000|2025-06-23 09:45:00|4565|4563|4563|4562|4566|4565|4563|4562|1624
1750672200000|2025-06-23 09:50:00|4564|4563|4560|4559|4565|4564|4560|4559|4820
1750672500000|2025-06-23 09:55:00|4561|4560|4562|4561|4562|4561|4561|4559|18156
1750672800000|2025-06-23 10:00:00|4561|4560|4564|4563|4564|4563|4561|4560|5504
1750673100000|2025-06-23 10:05:00|4566|4564|4565|4564|4566|4564|4565|4564|596
1750673400000|2025-06-23 10:10:00|4566|4565|4565|4564|4566|4565|4564|4563|3366
1750673700000|2025-06-23 10:15:00|4567|4565|4564|4563|4567|4565|4564|4563|3198
1750674000000|2025-06-23 10:20:00|4565|4564|4565|4564|4566|4565|4565|4564|1572
1750674300000|2025-06-23 10:25:00|4566|4565|4566|4565|4566|4565|4566|4565|2223
1750674600000|2025-06-23 10:30:00|4565|4564|4563|4561|4565|4564|4563|4561|1684
1750674900000|2025-06-23 10:35:00|4562|4562|4561|4560|4562|4562|4561|4560|1446
1750675200000|2025-06-23 10:40:00|4560|4558|4560|4559|4560|4559|4559|4558|1843
1750675500000|2025-06-23 10:45:00|4561|4560|4558|4557|4561|4560|4558|4557|339326
1750675800000|2025-06-23 10:50:00|4557|4556|4555|4554|4557|4556|4555|4554|1964
1750676100000|2025-06-23 10:55:00|4556|4555|4554|4553|4556|4555|4554|4553|2156
1750676400000|2025-06-23 11:00:00|4555|4554|4555|4554|4555|4554|4554|4553|2237
1750676700000|2025-06-23 11:05:00|4554|4553|4555|4554|4556|4555|4554|4553|2957
1750677000000|2025-06-23 11:10:00|4556|4555|4554|4553|4557|4556|4554|4553|5109
1750677300000|2025-06-23 11:15:00|4555|4554|4554|4553|4555|4554|4553|4552|1397
1750677600000|2025-06-23 11:20:00|4553|4552|4551|4550|4554|4553|4551|4550|5698
1750677900000|2025-06-23 11:25:00|4552|4551|4552|4551|4552|4551|4550|4549|2967
1750678200000|2025-06-23 11:30:00|4551|4550|4552|4551|4553|4552|4551|4550|7448
1750678500000|2025-06-23 11:35:00|4553|4552|4558|4557|4558|4557|4552|4551|6037
1750678800000|2025-06-23 11:40:00|4559|4558|4556|4555|4559|4558|4556|4555|314806
1750679100000|2025-06-23 11:45:00|4557|4556|4564|4563|4564|4563|4557|4556|5802
1750679400000|2025-06-23 11:50:00|4566|4564|4565|4564|4566|4565|4563|4562|5764
1750679700000|2025-06-23 11:55:00|4563|4562|4564|4563|4565|4563|4563|4562|3155
1750680000000|2025-06-23 12:00:00|4565|4564|4566|4564|4566|4565|4565|4564|2348
1750680300000|2025-06-23 12:05:00|4565|4565|4564|4563|4565|4565|4564|4563|1380
1750680600000|2025-06-23 12:10:00|4565|4564|4562|4561|4566|4564|4561|4560|38235
1750680900000|2025-06-23 12:15:00|4563|4562|4562|4561|4563|4562|4562|4561|2049
1750681200000|2025-06-23 12:20:00|4563|4562|4563|4562|4564|4563|4563|4561|981
1750681500000|2025-06-23 12:25:00|4564|4563|4566|4565|4566|4565|4564|4563|3174
1750681800000|2025-06-23 12:30:00|4568|4567|4570|4569|4570|4569|4568|4566|2221
1750682100000|2025-06-23 12:35:00|4571|4570|4572|4570|4572|4571|4570|4569|2980
1750682400000|2025-06-23 12:40:00|4571|4569|4569|4568|4571|4569|4569|4568|2638
1750682700000|2025-06-23 12:45:00|4568|4567|4568|4567|4569|4568|4567|4566|2103
1750683000000|2025-06-23 12:50:00|4569|4568|4574|4573|4574|4573|4569|4568|2600
1750683300000|2025-06-23 12:55:00|4573|4572|4572|4571|4574|4573|4572|4571|2433
1750683600000|2025-06-23 13:00:00|4571|4570|4573|4572|4573|4572|4571|4570|2956
1750683900000|2025-06-23 13:05:00|4572|4571|4566|4565|4573|4572|4566|4565|11095
1750684200000|2025-06-23 13:10:00|4567|4566|4565|4563|4568|4567|4564|4563|7754
1750684500000|2025-06-23 13:15:00|4566|4564|4565|4564|4566|4565|4564|4563|4301
1750684800000|2025-06-23 13:20:00|4564|4563|4566|4565|4567|4566|4564|4563|4217
1750685100000|2025-06-23 13:25:00|4567|4564|4561|4560|4567|4564|4560|4559|5480
1750685400000|2025-06-23 13:30:00|4562|4561|4563|4562|4573|4571|4560|4559|12214
1750685700000|2025-06-23 13:35:00|4565|4563|4563|4561|4565|4563|4561|4560|9298
1750686000000|2025-06-23 13:40:00|4564|4562|4568|4566|4572|4570|4564|4562|6152
1750686300000|2025-06-23 13:45:00|4567|4565|4569|4568|4569|4568|4565|4564|5012
1750686600000|2025-06-23 13:50:00|4570|4567|4571|4570|4576|4574|4568|4567|9748
1750686900000|2025-06-23 13:55:00|4570|4569|4570|4569|4573|4571|4570|4569|6149
1750687200000|2025-06-23 14:00:00|4569|4568|4572|4571|4572|4571|4567|4566|9722
1750687500000|2025-06-23 14:05:00|4573|4572|4570|4569|4574|4573|4567|4566|7879
1750687800000|2025-06-23 14:10:00|4571|4568|4569|4568|4575|4574|4568|4567|11690
1750688100000|2025-06-23 14:15:00|4568|4567|4568|4567|4570|4569|4568|4567|9318
1750688400000|2025-06-23 14:20:00|4567|4566|4565|4564|4567|4566|4564|4563|11961
1750688700000|2025-06-23 14:25:00|4563|4562|4564|4563|4564|4563|4560|4559|6987
1750689000000|2025-06-23 14:30:00|4563|4562|4565|4564|4565|4564|4562|4561|6514
1750689300000|2025-06-23 14:35:00|4564|4563|4563|4562|4566|4564|4561|4560|4591
1750689600000|2025-06-23 14:40:00|4564|4563|4561|4560|4564|4563|4561|4560|4390
1750689900000|2025-06-23 14:45:00|4562|4561|4563|4562|4563|4562|4561|4560|6255
1750690200000|2025-06-23 14:50:00|4562|4561|4563|4562|4563|4562|4562|4561|3094
1750690500000|2025-06-23 14:55:00|4564|4563|4566|4564|4567|4565|4564|4563|4055
1750690800000|2025-06-23 15:00:00|4565|4565|4567|4566|4567|4566|4565|4564|4728
1750691100000|2025-06-23 15:05:00|4566|4565|4567|4566|4567|4566|4565|4564|6828
1750691400000|2025-06-23 15:10:00|4566|4565|4570|4569|4570|4569|4566|4565|7909
1750691700000|2025-06-23 15:15:00|4571|4570|4571|4570|4572|4571|4571|4570|5290
1750692000000|2025-06-23 15:20:00|4572|4571|4574|4573|4574|4573|4571|4570|6882
1750692300000|2025-06-23 15:25:00|4575|4574|4575|4574|4576|4575|4574|4573|10842
1750748400000|2025-06-24 07:00:00|4641|4639|4635|4632|4643|4640|4619|4616|19192
1750748700000|2025-06-24 07:05:00|4634|4629|4624|4623|4634|4632|4622|4621|13312
1750749000000|2025-06-24 07:10:00|4626|4624|4622|4621|4626|4625|4621|4619|8055
1750749300000|2025-06-24 07:15:00|4624|4622|4632|4630|4636|4634|4624|4622|10399
1750749600000|2025-06-24 07:20:00|4631|4629|4638|4637|4642|4640|4628|4626|5627
1750749900000|2025-06-24 07:25:00|4640|4639|4642|4641|4643|4641|4636|4634|4723
1750750200000|2025-06-24 07:30:00|4640|4639|4639|4637|4642|4640|4632|4631|11118
1750750500000|2025-06-24 07:35:00|4638|4638|4638|4637|4641|4639|4636|4634|3954
1750750800000|2025-06-24 07:40:00|4639|4638|4637|4636|4639|4638|4635|4633|2525
1750751100000|2025-06-24 07:45:00|4636|4635|4631|4629|4638|4637|4627|4625|4764
1750751400000|2025-06-24 07:50:00|4633|4630|4632|4631|4634|4632|4630|4628|5568
1750751700000|2025-06-24 07:55:00|4633|4630|4632|4630|4633|4631|4629|4627|3289
1750752000000|2025-06-24 08:00:00|4633|4631|4634|4632|4639|4637|4632|4631|6331
1750752300000|2025-06-24 08:05:00|4632|4633|4634|4633|4635|4634|4630|4629|6117
1750752600000|2025-06-24 08:10:00|4633|4632|4638|4637|4639|4638|4631|4629|5720
1750752900000|2025-06-24 08:15:00|4639|4638|4642|4641|4647|4646|4639|4638|6951
1750753200000|2025-06-24 08:20:00|4640|4639|4642|4640|4642|4640|4636|4635|3778
1750753500000|2025-06-24 08:25:00|4644|4641|4646|4645|4647|4646|4642|4640|6026
1750753800000|2025-06-24 08:30:00|4645|4644|4638|4636|4645|4644|4637|4636|2608
1750754100000|2025-06-24 08:35:00|4637|4635|4638|4637|4639|4638|4635|4634|3125
1750754400000|2025-06-24 08:40:00|4639|4636|4638|4637|4639|4637|4636|4635|3344
1750754700000|2025-06-24 08:45:00|4637|4636|4635|4634|4638|4637|4633|4632|1358
1750755000000|2025-06-24 08:50:00|4634|4632|4635|4634|4636|4634|4633|4632|1624
1750755300000|2025-06-24 08:55:00|4634|4633|4633|4632|4635|4634|4628|4627|9486
1750755600000|2025-06-24 09:00:00|4632|4631|4630|4628|4635|4633|4629|4627|6053
1750755900000|2025-06-24 09:05:00|4629|4626|4628|4627|4630|4627|4625|4624|1492
1750756200000|2025-06-24 09:10:00|4629|4628|4628|4627|4630|4629|4625|4624|2704
1750756500000|2025-06-24 09:15:00|4627|4625|4624|4623|4627|4626|4624|4622|2172
1750756800000|2025-06-24 09:20:00|4626|4624|4626|4624|4626|4624|4623|4622|1493
1750757100000|2025-06-24 09:25:00|4625|4625|4626|4624|4627|4626|4623|4622|5449
1750757400000|2025-06-24 09:30:00|4625|4623|4619|4618|4626|4624|4619|4618|8059
1750757700000|2025-06-24 09:35:00|4618|4617|4617|4616|4619|4618|4617|4616|2852
1750758000000|2025-06-24 09:40:00|4616|4615|4617|4615|4617|4615|4614|4613|2180
1750758300000|2025-06-24 09:45:00|4616|4613|4612|4611|4616|4614|4612|4611|12512
1750758600000|2025-06-24 09:50:00|4613|4610|4614|4613|4614|4613|4610|4608|4153
1750758900000|2025-06-24 09:55:00|4612|4611|4614|4613|4616|4614|4612|4611|4077
1750759200000|2025-06-24 10:00:00|4615|4614|4615|4613|4618|4617|4614|4613|3877
1750759500000|2025-06-24 10:05:00|4614|4614|4612|4611|4615|4614|4612|4610|2254
1750759800000|2025-06-24 10:10:00|4613|4612|4614|4613|4614|4613|4612|4612|1612
1750760100000|2025-06-24 10:15:00|4613|4612|4612|4611|4615|4614|4611|4610|5099
1750760400000|2025-06-24 10:20:00|4611|4610|4609|4608|4612|4610|4609|4607|2406
1750760700000|2025-06-24 10:25:00|4607|4606|4606|4605|4608|4606|4606|4604|914
1750761000000|2025-06-24 10:30:00|4609|4607|4611|4609|4613|4612|4609|4607|6038
1750761300000|2025-06-24 10:35:00|4610|4608|4608|4607|4610|4608|4606|4605|3722
1750761600000|2025-06-24 10:40:00|4610|4609|4614|4613|4615|4614|4610|4609|4129
1750761900000|2025-06-24 10:45:00|4613|4612|4615|4614|4616|4615|4612|4611|5994
1750762200000|2025-06-24 10:50:00|4616|4615|4618|4617|4618|4617|4615|4614|6467
1750762500000|2025-06-24 10:55:00|4619|4616|4616|4615|4621|4619|4616|4615|21093
1750762800000|2025-06-24 11:00:00|4617|4616|4614|4613|4620|4618|4614|4613|8191
1750763100000|2025-06-24 11:05:00|4615|4614|4617|4615|4617|4616|4614|4613|3443
1750763400000|2025-06-24 11:10:00|4616|4614|4618|4616|4618|4617|4615|4613|2247
1750763700000|2025-06-24 11:15:00|4617|4617|4616|4615|4618|4617|4616|4615|2775
1750764000000|2025-06-24 11:20:00|4615|4614|4614|4612|4615|4614|4612|4611|3011
1750764300000|2025-06-24 11:25:00|4613|4611|4615|4614|4615|4614|4611|4610|1576
1750764600000|2025-06-24 11:30:00|4616|4612|4613|4612|4616|4613|4612|4611|2688
1750764900000|2025-06-24 11:35:00|4612|4611|4613|4612|4613|4612|4612|4611|4711
1750765200000|2025-06-24 11:40:00|4614|4613|4614|4613|4615|4614|4612|4611|2191
1750765500000|2025-06-24 11:45:00|4615|4614|4617|4616|4617|4616|4614|4613|2682
1750765800000|2025-06-24 11:50:00|4618|4617|4619|4618|4620|4619|4617|4616|1460
1750766100000|2025-06-24 11:55:00|4620|4619|4621|4620|4621|4620|4620|4619|3051
1750766400000|2025-06-24 12:00:00|4620|4619|4622|4621|4623|4622|4620|4619|1666
1750766700000|2025-06-24 12:05:00|4623|4622|4624|4623|4625|4624|4622|4621|1452
1750767000000|2025-06-24 12:10:00|4625|4624|4626|4625|4626|4625|4624|4622|1726
1750767300000|2025-06-24 12:15:00|4625|4624|4623|4622|4626|4625|4623|4622|2815
1750767600000|2025-06-24 12:20:00|4624|4623|4623|4622|4625|4624|4622|4621|1815
1750767900000|2025-06-24 12:25:00|4621|4620|4620|4619|4621|4620|4618|4617|2861
1750768200000|2025-06-24 12:30:00|4619|4618|4619|4618|4620|4619|4618|4616|2496
1750768500000|2025-06-24 12:35:00|4620|4619|4622|4621|4622|4621|4620|4619|5334
1750768800000|2025-06-24 12:40:00|4621|4620|4621|4620|4622|4621|4620|4619|1959
1750769100000|2025-06-24 12:45:00|4622|4621|4624|4623|4624|4623|4622|4621|2864
1750769400000|2025-06-24 12:50:00|4625|4624|4629|4628|4630|4629|4625|4624|3411
1750769700000|2025-06-24 12:55:00|4630|4629|4629|4628|4631|4630|4629|4628|2646
1750770000000|2025-06-24 13:00:00|4628|4627|4630|4629|4630|4629|4628|4627|3792
1750770300000|2025-06-24 13:05:00|4629|4628|4625|4624|4629|4628|4625|4624|4143
1750770600000|2025-06-24 13:10:00|4627|4625|4628|4627|4628|4627|4625|4624|3371
1750770900000|2025-06-24 13:15:00|4626|4624|4628|4627|4628|4627|4625|4624|6816
1750771200000|2025-06-24 13:20:00|4629|4628|4623|4622|4629|4628|4623|4622|4866
1750771500000|2025-06-24 13:25:00|4624|4623|4623|4622|4626|4625|4623|4622|5012
1750771800000|2025-06-24 13:30:00|4622|4621|4619|4618|4625|4624|4618|4617|115486
1750772100000|2025-06-24 13:35:00|4618|4617|4607|4606|4618|4617|4606|4605|13297
1750772400000|2025-06-24 13:40:00|4606|4605|4603|4601|4608|4607|4602|4601|6138
1750772700000|2025-06-24 13:45:00|4602|4600|4593|4592|4602|4600|4593|4592|21063
1750773000000|2025-06-24 13:50:00|4592|4591|4587|4586|4592|4591|4587|4586|7355
1750773300000|2025-06-24 13:55:00|4588|4587|4576|4574|4588|4587|4576|4574|7342
1750773600000|2025-06-24 14:00:00|4577|4575|4586|4585|4586|4585|4576|4575|9088
1750773900000|2025-06-24 14:05:00|4584|4583|4582|4580|4586|4585|4578|4577|19083
1750774200000|2025-06-24 14:10:00|4581|4581|4584|4583|4587|4586|4581|4581|8575
1750774500000|2025-06-24 14:15:00|4583|4582|4577|4576|4585|4583|4577|4575|9232
1750774800000|2025-06-24 14:20:00|4578|4577|4581|4580|4585|4584|4578|4577|56640
1750775100000|2025-06-24 14:25:00|4582|4581|4583|4582|4585|4584|4581|4580|10045
1750775400000|2025-06-24 14:30:00|4584|4583|4584|4583|4587|4586|4583|4582|9814
1750775700000|2025-06-24 14:35:00|4585|4584|4587|4586|4589|4588|4585|4584|36841
1750776000000|2025-06-24 14:40:00|4586|4585|4587|4586|4587|4586|4584|4583|29999
1750776300000|2025-06-24 14:45:00|4585|4584|4586|4585|4589|4588|4584|4583|4976
1750776600000|2025-06-24 14:50:00|4585|4584|4585|4584|4587|4586|4584|4583|6320
1750776900000|2025-06-24 14:55:00|4586|4585|4584|4583|4586|4585|4583|4581|4031
1750777200000|2025-06-24 15:00:00|4583|4582|4583|4582|4585|4584|4582|4580|8738
1750777500000|2025-06-24 15:05:00|4584|4583|4582|4581|4585|4583|4581|4579|6625
1750777800000|2025-06-24 15:10:00|4581|4579|4582|4581|4583|4582|4580|4579|3380
1750778100000|2025-06-24 15:15:00|4581|4580|4581|4580|4583|4582|4581|4580|3976
1750778400000|2025-06-24 15:20:00|4580|4579|4578|4577|4580|4579|4577|4575|19646
1750778700000|2025-06-24 15:25:00|4579|4578|4577|4576|4581|4580|4577|4575|12714
1750834800000|2025-06-25 07:00:00|4565|4563|4561|4559|4572|4570|4558|4555|5816
1750835100000|2025-06-25 07:05:00|4560|4557|4548|4545|4560|4557|4547|4545|2164
1750835400000|2025-06-25 07:10:00|4547|4544|4546|4545|4549|4548|4543|4541|20648
1750835700000|2025-06-25 07:15:00|4549|4547|4549|4547|4552|4550|4548|4547|1133
1750836000000|2025-06-25 07:20:00|4548|4546|4549|4547|4551|4550|4547|4545|3751
1750836300000|2025-06-25 07:25:00|4550|4548|4554|4553|4554|4553|4550|4548|901
1750836600000|2025-06-25 07:30:00|4555|4552|4559|4558|4560|4558|4554|4552|2453
1750836900000|2025-06-25 07:35:00|4558|4557|4558|4557|4559|4558|4557|4555|2368
1750837200000|2025-06-25 07:40:00|4557|4556|4559|4558|4561|4560|4557|4555|3094
1750837500000|2025-06-25 07:45:00|4558|4557|4560|4559|4561|4560|4557|4556|7393
1750837800000|2025-06-25 07:50:00|4561|4560|4558|4557|4562|4561|4558|4557|2616
1750838100000|2025-06-25 07:55:00|4559|4558|4566|4564|4566|4564|4559|4558|5609
1750838400000|2025-06-25 08:00:00|4565|4565|4573|4572|4574|4573|4565|4565|2438
1750838700000|2025-06-25 08:05:00|4574|4573|4575|4574|4579|4577|4574|4572|3046
1750839000000|2025-06-25 08:10:00|4574|4573|4571|4570|4575|4574|4571|4570|2252
1750839300000|2025-06-25 08:15:00|4572|4571|4574|4573|4574|4573|4571|4570|2548
1750839600000|2025-06-25 08:20:00|4573|4572|4572|4571|4574|4572|4571|4570|1247
1750839900000|2025-06-25 08:25:00|4571|4570|4576|4575|4577|4576|4571|4570|4021
1750840200000|2025-06-25 08:30:00|4575|4574|4573|4572|4577|4576|4572|4570|3301
1750840500000|2025-06-25 08:35:00|4571|4571|4570|4569|4572|4572|4569|4568|4502
1750840800000|2025-06-25 08:40:00|4572|4570|4570|4568|4572|4571|4570|4568|3398
1750841100000|2025-06-25 08:45:00|4569|4569|4569|4568|4569|4569|4569|4567|1167
1750841400000|2025-06-25 08:50:00|4568|4567|4565|4564|4568|4568|4565|4564|1451
1750841700000|2025-06-25 08:55:00|4564|4563|4562|4561|4565|4564|4562|4560|4695
1750842000000|2025-06-25 09:00:00|4563|4560|4557|4556|4563|4560|4556|4555|4330
1750842300000|2025-06-25 09:05:00|4556|4555|4555|4554|4557|4556|4555|4554|4905
1750842600000|2025-06-25 09:10:00|4556|4555|4551|4550|4556|4555|4551|4550|2258
1750842900000|2025-06-25 09:15:00|4550|4549|4552|4551|4553|4552|4550|4549|1306
1750843200000|2025-06-25 09:20:00|4553|4552|4555|4554|4556|4555|4552|4550|2864
1750843500000|2025-06-25 09:25:00|4554|4553|4556|4554|4556|4555|4554|4553|772
1750843800000|2025-06-25 09:30:00|4557|4555|4556|4555|4557|4556|4556|4554|2064
1750844100000|2025-06-25 09:35:00|4555|4554|4554|4552|4555|4554|4554|4552|317
1750844400000|2025-06-25 09:40:00|4553|4551|4553|4551|4553|4552|4550|4549|4605
1750844700000|2025-06-25 09:45:00|4552|4552|4550|4549|4552|4552|4550|4549|2674
1750845000000|2025-06-25 09:50:00|4551|4550|4552|4550|4552|4551|4551|4549|3620
1750845300000|2025-06-25 09:55:00|4551|4549|4546|4545|4551|4549|4546|4544|3341
1750845600000|2025-06-25 10:00:00|4548|4547|4549|4547|4551|4549|4547|4545|14880
1750845900000|2025-06-25 10:05:00|4550|4549|4550|4549|4550|4549|4549|4547|5760
1750846200000|2025-06-25 10:10:00|4551|4550|4548|4547|4551|4550|4548|4546|3726
1750846500000|2025-06-25 10:15:00|4550|4549|4550|4548|4550|4549|4549|4547|2550
1750846800000|2025-06-25 10:20:00|4551|4549|4554|4552|4554|4552|4551|4549|1958
1750847100000|2025-06-25 10:25:00|4553|4551|4554|4553|4554|4553|4553|4551|922
1750847400000|2025-06-25 10:30:00|4555|4552|4553|4552|4555|4553|4553|4552|5823
1750847700000|2025-06-25 10:35:00|4552|4551|4552|4551|4552|4551|4551|4550|4796
1750848000000|2025-06-25 10:40:00|4551|4550|4551|4550|4552|4551|4550|4549|7588
1750848300000|2025-06-25 10:45:00|||||||||560
1750848600000|2025-06-25 10:50:00|4552|4551|4550|4549|4552|4551|4550|4549|994
1750848900000|2025-06-25 10:55:00|4552|4550|4553|4552|4553|4552|4552|4550|7204
1750849200000|2025-06-25 11:00:00|4554|4551|4551|4550|4558|4556|4551|4550|3071
1750849500000|2025-06-25 11:05:00|4552|4551|4546|4544|4552|4551|4542|4540|15897
1750849800000|2025-06-25 11:10:00|4545|4543|4545|4543|4548|4546|4545|4543|744
1750850100000|2025-06-25 11:15:00|4546|4544|4547|4546|4547|4546|4546|4544|494
1750850400000|2025-06-25 11:20:00|4548|4545|4545|4544|4548|4546|4544|4542|641
1750850700000|2025-06-25 11:25:00|4544|4543|4545|4544|4546|4545|4543|4541|3228
1750851000000|2025-06-25 11:30:00|4544|4543|4546|4545|4547|4546|4544|4543|1806
1750851300000|2025-06-25 11:35:00|4547|4546|4545|4543|4547|4546|4544|4543|1567
1750851600000|2025-06-25 11:40:00|4546|4544|4546|4545|4546|4545|4544|4543|822209
1750851900000|2025-06-25 11:45:00|4548|4546|4543|4542|4548|4546|4543|4542|1813
1750852200000|2025-06-25 11:50:00|4544|4541|4544|4543|4544|4543|4543|4541|3594
1750852500000|2025-06-25 11:55:00|4545|4544|4547|4545|4547|4546|4543|4542|7055
1750852800000|2025-06-25 12:00:00|4546|4546|4545|4544|4547|4546|4545|4543|1392
1750853100000|2025-06-25 12:05:00|4544|4543|4544|4543|4545|4544|4543|4541|3296
1750853400000|2025-06-25 12:10:00||4542||4543||4543||4542|1432
1750853700000|2025-06-25 12:15:00|4543|4542|4542|4540|4544|4543|4542|4540|2192
1750854000000|2025-06-25 12:20:00|4541|4541|4541|4539|4543|4541|4539|4538|5972
1750854300000|2025-06-25 12:25:00|4542|4540|4539|4538|4542|4540|4539|4538|738328
1750854600000|2025-06-25 12:30:00|4540|4539|4538|4537|4540|4539|4538|4536|5061
1750854900000|2025-06-25 12:35:00|4537|4536|4535|4534|4537|4536|4534|4533|2529
1750855200000|2025-06-25 12:40:00|4534|4533|4539|4537|4539|4538|4534|4533|5522
1750855500000|2025-06-25 12:45:00|4538|4536|4536|4535|4538|4536|4535|4534|1452
1750855800000|2025-06-25 12:50:00|4537|4534|4536|4535|4539|4538|4536|4534|3261
1750856100000|2025-06-25 12:55:00|4537|4536|4536|4535|4537|4536|4536|4534|1028
1750856400000|2025-06-25 13:00:00|4535|4534|4531|4530|4536|4535|4531|4530|132811
1750856700000|2025-06-25 13:05:00|4532|4529|4528|4527|4533|4532|4528|4527|9931
1750857000000|2025-06-25 13:10:00|4529|4528|4526|4525|4530|4529|4524|4523|5231
1750857300000|2025-06-25 13:15:00|4527|4526|4535|4534|4535|4534|4527|4526|1556
1750857600000|2025-06-25 13:20:00|4534|4533|4532|4531|4535|4534|4532|4531|4796
1750857900000|2025-06-25 13:25:00|4531|4530|4528|4527|4531|4530|4527|4525|3569
1750858200000|2025-06-25 13:30:00|4527|4526|4513|4512|4527|4526|4510|4509|10464
1750858500000|2025-06-25 13:35:00|4514|4513|4524|4523|4526|4525|4512|4511|13356
1750858800000|2025-06-25 13:40:00|4523|4522|4523|4521|4525|4524|4522|4520|3680
1750859100000|2025-06-25 13:45:00|4522|4522|4525|4523|4525|4523|4521|4520|8794
1750859400000|2025-06-25 13:50:00|4526|4524|4529|4527|4531|4530|4526|4524|9342
1750859700000|2025-06-25 13:55:00|4528|4526|4528|4526|4529|4528|4527|4526|6286
1750860000000|2025-06-25 14:00:00|4527|4525|4526|4525|4528|4526|4524|4522|7399
1750860300000|2025-06-25 14:05:00|4527|4526|4528|4526|4530|4529|4527|4525|10778
1750860600000|2025-06-25 14:10:00|4527|4525|4535|4534|4536|4534|4526|4525|5843
1750860900000|2025-06-25 14:15:00|4536|4535|4532|4531|4537|4536|4532|4531|5638
1750861200000|2025-06-25 14:20:00|4533|4532|4535|4534|4537|4535|4531|4530|16135
1750861500000|2025-06-25 14:25:00|4534|4533|4530|4529|4535|4534|4530|4529|4941
1750861800000|2025-06-25 14:30:00|4529|4528|4521|4520|4529|4528|4521|4520|10446
1750862100000|2025-06-25 14:35:00|4519|4518|4524|4523|4524|4523|4519|4518|4705
1750862400000|2025-06-25 14:40:00|4523|4522|4521|4520|4523|4522|4520|4519|6166
1750862700000|2025-06-25 14:45:00|4520|4519|4522|4521|4522|4521|4520|4518|6157
1750863000000|2025-06-25 14:50:00|4521|4520|4520|4518|4522|4521|4517|4515|5006
1750863300000|2025-06-25 14:55:00|4519|4519|4516|4515|4520|4519|4516|4515|6557
1750863600000|2025-06-25 15:00:00|4515|4514|4514|4512|4515|4514|4513|4512|8309
1750863900000|2025-06-25 15:05:00|4513|4513|4510|4508|4513|4513|4509|4508|10016
1750864200000|2025-06-25 15:10:00|4509|4509|4506|4505|4510|4509|4504|4503|843520
1750864500000|2025-06-25 15:15:00|4507|4506|4506|4505|4509|4508|4506|4505|16427
1750864800000|2025-06-25 15:20:00|4507|4504|4507|4506|4507|4506|4503|4502|9818
1750865100000|2025-06-25 15:25:00|4508|4507|4506|4505|4508|4507|4506|4505|20981
1750921200000|2025-06-26 07:00:00|4480|4479|4474|4472|4487|4484|4470|4469|14364
1750921500000|2025-06-26 07:05:00|4475|4473|4470|4469|4483|4482|4470|4468|13043
1750921800000|2025-06-26 07:10:00|4471|4470|4472|4471|4472|4471|4465|4464|7754
1750922100000|2025-06-26 07:15:00|4471|4470|4467|4466|4472|4471|4466|4465|6300
1750922400000|2025-06-26 07:20:00|4465|4463|4462|4461|4465|4464|4462|4460|6571
1750922700000|2025-06-26 07:25:00|4463|4462|4462|4460|4463|4462|4460|4459|2300
1750923000000|2025-06-26 07:30:00|4461|4461|4470|4469|4472|4470|4459|4458|4462
1750923300000|2025-06-26 07:35:00|4469|4468|4467|4466|4470|4469|4467|4466|2957
1750923600000|2025-06-26 07:40:00|4464|4463|4463|4462|4464|4463|4459|4458|3556
1750923900000|2025-06-26 07:45:00|4464|4463|4465|4463|4465|4464|4462|4461|5873
1750924200000|2025-06-26 07:50:00|4464|4462|4462|4460|4464|4463|4462|4460|2576
1750924500000|2025-06-26 07:55:00|4460|4461|4462|4460|4462|4461|4460|4459|4794
1750924800000|2025-06-26 08:00:00|4461|4461|4461|4460|4462|4461|4459|4458|5073
1750925100000|2025-06-26 08:05:00|4460|4459|4461|4460|4462|4461|4460|4459|4340
1750925400000|2025-06-26 08:10:00|4462|4461|4458|4457|4463|4462|4458|4457|3624
1750925700000|2025-06-26 08:15:00|4457|4456|4457|4456|4457|4456|4454|4453|7310
1750926000000|2025-06-26 08:20:00|4458|4457|4462|4461|4462|4461|4457|4456|3094
1750926300000|2025-06-26 08:25:00|4463|4462|4464|4463|4464|4463|4463|4462|3393
1750926600000|2025-06-26 08:30:00|4465|4462|4467|4466|4467|4466|4464|4462|3376
1750926900000|2025-06-26 08:35:00|4466|4465|4463|4462|4467|4466|4463|4461|6066
1750927200000|2025-06-26 08:40:00|4464|4463|4467|4466|4467|4466|4464|4463|3683
1750927500000|2025-06-26 08:45:00|4468|4467|4465|4464|4468|4467|4464|4462|6286
1750927800000|2025-06-26 08:50:00|4466|4465|4463|4462|4469|4468|4463|4462|11592
1750928100000|2025-06-26 08:55:00|4462|4461|4460|4459|4462|4462|4460|4458|3461
1750928400000|2025-06-26 09:00:00|4459|4458|4460|4459|4460|4459|4455|4453|4634
1750928700000|2025-06-26 09:05:00|4459|4458|4457|4456|4460|4458|4455|4454|4027
1750929000000|2025-06-26 09:10:00|4456|4455|4458|4456|4460|4459|4456|4455|5256
1750929300000|2025-06-26 09:15:00|4457|4457|4456|4455|4458|4457|4456|4455|3117
1750929600000|2025-06-26 09:20:00|4457|4456|4456|4454|4457|4456|4451|4450|5054
1750929900000|2025-06-26 09:25:00|4455|4455|4455|4454|4458|4457|4455|4454|2613
1750930200000|2025-06-26 09:30:00|4456|4453|4455|4454|4457|4456|4453|4452|4058
1750930500000|2025-06-26 09:35:00|4454|4453|4454|4453|4455|4453|4453|4452|4565
1750930800000|2025-06-26 09:40:00|4453|4452|4448|4447|4453|4453|4448|4447|11938
1750931100000|2025-06-26 09:45:00|4447|4446|4441|4440|4447|4446|4441|4440|5151
1750931400000|2025-06-26 09:50:00|4442|4441|4445|4444|4445|4444|4442|4441|6191
1750931700000|2025-06-26 09:55:00|4444|4443|4443|4442|4445|4444|4443|4441|3415
1750932000000|2025-06-26 10:00:00|4442|4441|4440|4438|4442|4441|4440|4438|4454
1750932300000|2025-06-26 10:05:00|4441|4439|4438|4437|4441|4439|4436|4434|3286
1750932600000|2025-06-26 10:10:00|4439|4438|4439|4438|4440|4439|4438|4436|5017
1750932900000|2025-06-26 10:15:00|4440|4439|4440|4438|4442|4441|4440|4438|2881
1750933200000|2025-06-26 10:20:00|4439|4439|4440|4439|4441|4440|4439|4438|4501
1750933500000|2025-06-26 10:25:00|4442|4441|4444|4443|4445|4444|4442|4441|12408
1750933800000|2025-06-26 10:30:00|4443|4442|4444|4443|4445|4444|4442|4441|7164
1750934100000|2025-06-26 10:35:00|4443|4442|4443|4442|4445|4444|4443|4442|6765
1750934400000|2025-06-26 10:40:00|4442|4441|4438|4437|4442|4441|4437|4436|3189
1750934700000|2025-06-26 10:45:00|4439|4438|4439|4438|4439|4438|4439|4438|2048
1750935000000|2025-06-26 10:50:00|4440|4439|4441|4440|4443|4442|4440|4439|5893
1750935300000|2025-06-26 10:55:00|4440|4439|4442|4441|4442|4441|4439|4438|9087
1750935600000|2025-06-26 11:00:00|4443|4442|4443|4442|4444|4443|4442|4441|2359
1750935900000|2025-06-26 11:05:00|4444|4443|4442|4441|4444|4443|4442|4441|2560
1750936200000|2025-06-26 11:10:00|4443|4442|4440|4439|4444|4443|4440|4439|3781
1750936500000|2025-06-26 11:15:00|4439|4438|4439|4438|4440|4439|4438|4437|1780
1750936800000|2025-06-26 11:20:00|4440|4439|4443|4442|4443|4442|4439|4438|3312
1750937100000|2025-06-26 11:25:00|4442|4441|4442|4441|4442|4441|4438|4437|3577
1750937400000|2025-06-26 11:30:00|4443|4442|4441|4440|4443|4442|4441|4440|2961
1750937700000|2025-06-26 11:35:00|4440|4439|4441|4440|4443|4442|4440|4439|5696
1750938000000|2025-06-26 11:40:00|4440|4439|4438|4437|4440|4439|4437|4436|5988
1750938300000|2025-06-26 11:45:00|4439|4438|4435|4434|4439|4438|4435|4434|1691
1750938600000|2025-06-26 11:50:00|4436|4435|4437|4436|4438|4437|4436|4435|3220
1750938900000|2025-06-26 11:55:00|4438|4437|4437|4436|4439|4438|4437|4436|3557
1750939200000|2025-06-26 12:00:00|4436|4435|4433|4432|4436|4436|4433|4432|2479
1750939500000|2025-06-26 12:05:00|4432|4431|4430|4429|4434|4433|4430|4429|2893
1750939800000|2025-06-26 12:10:00|4431|4430|4433|4432|4433|4432|4430|4430|5692
1750940100000|2025-06-26 12:15:00|4432|4431|4429|4428|4432|4431|4428|4427|3099
1750940400000|2025-06-26 12:20:00|4428|4427|4425|4424|4428|4427|4425|4424|3206
1750940700000|2025-06-26 12:25:00|4426|4425|4426|4425|4428|4427|4425|4424|5232
1750941000000|2025-06-26 12:30:00|4425|4424|4428|4427|4428|4427|4424|4423|9174
1750941300000|2025-06-26 12:35:00|4429|4428|4434|4433|4434|4433|4429|4427|11456
1750941600000|2025-06-26 12:40:00|4435|4434|4432|4431|4435|4434|4432|4431|2576
1750941900000|2025-06-26 12:45:00|4431|4430|4428|4427|4434|4433|4428|4427|6657
1750942200000|2025-06-26 12:50:00|4430|4429|4423|4421|4430|4429|4423|4421|4447
1750942500000|2025-06-26 12:55:00|4424|4422|4427|4426|4427|4426|4422|4421|8546
1750942800000|2025-06-26 13:00:00|4426|4425|4427|4426|4427|4426|4424|4422|8022
1750943100000|2025-06-26 13:05:00|4426|4425|4426|4425|4427|4425|4425|4423|21390
1750943400000|2025-06-26 13:10:00|4428|4427|4433|4431|4433|4431|4426|4425|11544
1750943700000|2025-06-26 13:15:00|4432|4430|4428|4427|4433|4430|4428|4427|7134
1750944000000|2025-06-26 13:20:00|4427|4426|4436|4435|4436|4435|4427|4426|13343
1750944300000|2025-06-26 13:25:00|4435|4434|4436|4435|4438|4437|4435|4434|7212
1750944600000|2025-06-26 13:30:00|4437|4436|4438|4436|4441|4439|4431|4430|15657
1750944900000|2025-06-26 13:35:00|4440|4437|4438|4437|4441|4440|4436|4434|7583
1750945200000|2025-06-26 13:40:00|4439|4438|4434|4433|4444|4442|4434|4433|7612
1750945500000|2025-06-26 13:45:00|4435|4434|4427|4426|4437|4436|4424|4422|7896
1750945800000|2025-06-26 13:50:00|4426|4425|4422|4421|4429|4428|4421|4420|7058
1750946100000|2025-06-26 13:55:00|4423|4422|4421|4419|4423|4422|4420|4418|132018
1750946400000|2025-06-26 14:00:00|4420|4418|4417|4416|4421|4419|4414|4413|13946
1750946700000|2025-06-26 14:05:00|4418|4417|4414|4413|4421|4420|4414|4413|20516
1750947000000|2025-06-26 14:10:00|4415|4414|4414|4412|4416|4415|4410|4409|13874
1750947300000|2025-06-26 14:15:00|4413|4413|4420|4419|4421|4419|4410|4409|8280
1750947600000|2025-06-26 14:20:00|4421|4418|4412|4411|4421|4418|4411|4410|11040
1750947900000|2025-06-26 14:25:00|4411|4410|4409|4408|4411|4410|4409|4408|3939
1750948200000|2025-06-26 14:30:00|4410|4409|4408|4407|4410|4409|4404|4403|82338
1750948500000|2025-06-26 14:35:00|4409|4408|4403|4402|4409|4408|4401|4400|9198
1750948800000|2025-06-26 14:40:00|4404|4403|4404|4403|4406|4405|4402|4401|8249
1750949100000|2025-06-26 14:45:00|4405|4404|4403|4402|4407|4406|4401|4400|8673
1750949400000|2025-06-26 14:50:00|4404|4401|4402|4401|4405|4404|4402|4401|4351
1750949700000|2025-06-26 14:55:00|4401|4400|4407|4406|4408|4407|4401|4400|9232
1750950000000|2025-06-26 15:00:00|4406|4405|4403|4402|4407|4406|4403|4402|7331
1750950300000|2025-06-26 15:05:00|4404|4403|4406|4405|4406|4405|4404|4403|15802
1750950600000|2025-06-26 15:10:00|4405|4404|4402|4401|4406|4405|4402|4401|13397
1750950900000|2025-06-26 15:15:00|4401|4400|4399|4398|4401|4400|4399|4398|19920
1750951200000|2025-06-26 15:20:00|4400|4399|4398|4397|4401|4400|4396|4395|15165
1750951500000|2025-06-26 15:25:00|4399|4398|4398|4397|4399|4398|4398|4397|29293
1751007600000|2025-06-27 07:00:00|4390|4388|4414|4411|4428|4424|4389|4386|37315
1751007900000|2025-06-27 07:05:00|4413|4412|4407|4405|4418|4416|4406|4404|5554
1751008200000|2025-06-27 07:10:00|4408|4404|4408|4407|4410|4408|4406|4404|2582
1751008500000|2025-06-27 07:15:00|4410|4406|4411|4409|4411|4410|4407|4405|4766
1751008800000|2025-06-27 07:20:00|4412|4410|4414|4413|4418|4417|4411|4410|4867
1751009100000|2025-06-27 07:25:00|4415|4412|4414|4413|4415|4414|4411|4410|5254
1751009400000|2025-06-27 07:30:00|4415|4414|4442|4440|4443|4442|4415|4414|9831
1751009700000|2025-06-27 07:35:00|4441|4441|4428|4426|4443|4442|4427|4426|6416
1751010000000|2025-06-27 07:40:00|4427|4427|4430|4428|4430|4429|4427|4426|5358
1751010300000|2025-06-27 07:45:00|4433|4429|4435|4434|4435|4434|4431|4429|2855
1751010600000|2025-06-27 07:50:00|4434|4433|4433|4431|4435|4434|4431|4429|2772
1751010900000|2025-06-27 07:55:00|4432|4430|4430|4429|4432|4430|4428|4426|813
1751011200000|2025-06-27 08:00:00|4429|4428|4430|4428|4432|4431|4425|4424|2824
1751011500000|2025-06-27 08:05:00|4429|4427|4426|4424|4429|4428|4426|4424|3590
1751011800000|2025-06-27 08:10:00|4424|4423|4419|4418|4424|4423|4419|4418|2040
1751012100000|2025-06-27 08:15:00|4417|4417|4417|4415|4417|4418|4415|4414|1627
1751012400000|2025-06-27 08:20:00|4416|4413|4416|4414|4416|4415|4413|4412|2460
1751012700000|2025-06-27 08:25:00|4415|4413|4416|4415|4417|4416|4414|4413|2346
1751013000000|2025-06-27 08:30:00|4417|4414|4417|4416|4418|4417|4415|4413|2944
1751013300000|2025-06-27 08:35:00|4418|4417|4422|4421|4422|4421|4418|4417|2055
1751013600000|2025-06-27 08:40:00|4423|4422|4424|4423|4425|4424|4423|4422|2525
1751013900000|2025-06-27 08:45:00|4425|4424|4430|4429|4430|4429|4425|4424|5792
1751014200000|2025-06-27 08:50:00|4428|4427|4429|4427|4429|4427|4427|4425|101467
1751014500000|2025-06-27 08:55:00|4430|4428|4429|4428|4430|4428|4428|4426|2440
1751014800000|2025-06-27 09:00:00|4428|4427|4422|4421|4428|4427|4422|4421|3138
1751015100000|2025-06-27 09:05:00|4423|4422|4425|4424|4426|4424|4422|4421|3767
1751015400000|2025-06-27 09:10:00|4426|4425|4424|4423|4426|4425|4423|4421|6369
1751015700000|2025-06-27 09:15:00|4423|4422|4422|4421|4423|4422|4421|4419|2248
1751016000000|2025-06-27 09:20:00|4423|4422|4421|4420|4423|4422|4421|4419|3751
1751016300000|2025-06-27 09:25:00|4422|4421|4423|4421|4423|4422|4421|4420|4345
1751016600000|2025-06-27 09:30:00|4422|4422|4426|4424|4426|4425|4422|4422|2221
1751016900000|2025-06-27 09:35:00|4425|4425|4426|4425|4427|4426|4424|4423|2852
1751017200000|2025-06-27 09:40:00|4427|4426|4429|4428|4430|4428|4427|4426|2200
1751017500000|2025-06-27 09:45:00|4428|4427|4429|4428|4429|4428|4426|4425|2793
1751017800000|2025-06-27 09:50:00|4428|4427|4425|4424|4430|4429|4425|4424|5553
1751018100000|2025-06-27 09:55:00|4424|4423|4424|4423|4426|4424|4423|4422|21841
1751018400000|2025-06-27 10:00:00|4423|4422|4420|4418|4423|4422|4419|4418|33792
1751018700000|2025-06-27 10:05:00|4419|4417|4419|4418|4419|4418|4418|4416|3172
1751019000000|2025-06-27 10:10:00|4418|4416|4421|4419|4421|4419|4416|4415|12539
1751019300000|2025-06-27 10:15:00|4420|4418|4420|4419|4420|4419|4418|4417|5317
1751019600000|2025-06-27 10:20:00|4421|4420|4423|4422|4423|4422|4420|4419|1738
1751019900000|2025-06-27 10:25:00|4422|4420|4427|4426|4427|4426|4421|4420|341857
1751020200000|2025-06-27 10:30:00|4428|4427|4428|4427|4429|4428|4426|4425|2384
1751020500000|2025-06-27 10:35:00|4429|4428|4432|4430|4432|4431|4428|4427|2367
1751020800000|2025-06-27 10:40:00|4431|4431|4429|4428|4431|4431|4429|4428|2781
1751021100000|2025-06-27 10:45:00|4430|4429|4435|4434|4435|4434|4430|4429|3488
1751021400000|2025-06-27 10:50:00|4436|4433|4438|4437|4438|4437|4436|4433|6276
1751021700000|2025-06-27 10:55:00|4437|4436|4434|4433|4438|4437|4434|4433|1695
1751022000000|2025-06-27 11:00:00|4435|4432|4437|4435|4437|4436|4434|4432|8851
1751022300000|2025-06-27 11:05:00|4436|4434|4437|4435|4437|4436|4435|4434|4425
1751022600000|2025-06-27 11:10:00|4436|4434|4435|4434|4436|4435|4435|4434|4454
1751022900000|2025-06-27 11:15:00|4434|4433|4434|4433|4435|4434|4433|4432|5900
1751023200000|2025-06-27 11:20:00|4433|4432|4434|4432|4434|4432|4433|4432|4004
1751023500000|2025-06-27 11:25:00|4433|4431|4428|4426|4433|4431|4427|4426|4346
1751023800000|2025-06-27 11:30:00|4427|4427|4426|4425|4427|4427|4426|4425|1826
1751024100000|2025-06-27 11:35:00|4425|4424|4425|4424|4427|4425|4424|4423|2183
1751024400000|2025-06-27 11:40:00|4426|4425|4425|4424|4428|4427|4425|4423|5837
1751024700000|2025-06-27 11:45:00|4426|4425|4422|4421|4426|4425|4421|4419|5899
1751025000000|2025-06-27 11:50:00|4423|4420|4419|4417|4423|4421|4419|4417|7907
1751025300000|2025-06-27 11:55:00|4420|4418|4422|4421|4422|4421|4420|4417|5045
1751025600000|2025-06-27 12:00:00|4423|4420|4423|4422|4423|4422|4422|4420|1430
1751025900000|2025-06-27 12:05:00|4424|4423|4422|4421|4424|4423|4422|4421|2286
1751026200000|2025-06-27 12:10:00|4423|4422|4423|4421|4424|4423|4422|4421|1358
1751026500000|2025-06-27 12:15:00|4424|4422|4421|4420|4425|4424|4421|4420|5490
1751026800000|2025-06-27 12:20:00|4422|4421|4426|4424|4426|4424|4422|4421|8447
1751027100000|2025-06-27 12:25:00|4427|4425|4423|4422|4427|4426|4423|4421|15064
1751027400000|2025-06-27 12:30:00|4422|4421|4424|4422|4425|4424|4416|4415|11814
1751027700000|2025-06-27 12:35:00|4423|4421|4422|4421|4423|4421|4420|4418|3845
1751028000000|2025-06-27 12:40:00|4423|4422|4424|4423|4424|4423|4422|4421|4202
1751028300000|2025-06-27 12:45:00|4423|4422|4423|4422|4425|4424|4421|4420|3693
1751028600000|2025-06-27 12:50:00|4424|4423|4420|4419|4424|4423|4419|4418|3758
1751028900000|2025-06-27 12:55:00|4421|4420|4425|4424|4425|4424|4419|4418|2580
1751029200000|2025-06-27 13:00:00|4424|4423|4428|4427|4428|4427|4424|4422|6085
1751029500000|2025-06-27 13:05:00|4426|4425|4424|4423|4426|4425|4424|4423|4575
1751029800000|2025-06-27 13:10:00|4425|4422|4421|4420|4425|4422|4421|4419|4525
1751030100000|2025-06-27 13:15:00|4420|4419|4420|4419|4420|4420|4420|4418|1894
1751030400000|2025-06-27 13:20:00|4419|4418|4416|4415|4419|4419|4416|4415|2357
1751030700000|2025-06-27 13:25:00|4415|4414|4412|4411|4416|4415|4412|4411|2710
1751031000000|2025-06-27 13:30:00|4411|4410|4414|4413|4414|4413|4407|4405|8722
1751031300000|2025-06-27 13:35:00|4413|4412|4415|4413|4416|4415|4412|4411|8931
1751031600000|2025-06-27 13:40:00|4416|4414|4419|4417|4419|4417|4414|4413|5046
1751031900000|2025-06-27 13:45:00|4420|4418|4426|4425|4426|4425|4419|4417|12046
1751032200000|2025-06-27 13:50:00|4427|4426|4428|4426|4431|4429|4427|4425|3406
1751032500000|2025-06-27 13:55:00|4429|4427|4428|4426|4430|4429|4426|4425|3430
1751032800000|2025-06-27 14:00:00|4430|4427|4429|4428|4431|4430|4429|4427|4871
1751033100000|2025-06-27 14:05:00|4430|4427|4427|4425|4431|4429|4427|4425|4235
1751033400000|2025-06-27 14:10:00|4426|4426|4422|4420|4427|4426|4422|4420|5751
1751033700000|2025-06-27 14:15:00|4421|4419|4422|4421|4422|4421|4419|4418|4449
1751034000000|2025-06-27 14:20:00|4423|4422|4427|4426|4429|4427|4422|4421|7686
1751034300000|2025-06-27 14:25:00|4428|4427|4429|4428|4430|4428|4427|4426|3681
1751034600000|2025-06-27 14:30:00|4430|4429|4429|4428|4431|4430|4429|4428|6817
1751034900000|2025-06-27 14:35:00|4430|4427|4431|4430|4433|4432|4430|4427|5994
1751035200000|2025-06-27 14:40:00|4432|4429|4432|4431|4432|4431|4430|4429|6342
1751035500000|2025-06-27 14:45:00|4433|4432|4428|4427|4433|4432|4428|4427|8977
1751035800000|2025-06-27 14:50:00|4429|4428|4426|4425|4430|4429|4426|4424|11853
1751036100000|2025-06-27 14:55:00|4425|4424|4427|4426|4428|4426|4425|4423|7000
1751036400000|2025-06-27 15:00:00|4428|4427|4427|4426|4429|4428|4426|4425|3823
1751036700000|2025-06-27 15:05:00|4429|4425|4429|4428|4429|4428|4429|4425|14447
1751037000000|2025-06-27 15:10:00|4430|4429|4433|4431|4433|4432|4430|4429|3666
1751037300000|2025-06-27 15:15:00|4431|4430|4433|4432|4434|4432|4430|4429|10960
1751037600000|2025-06-27 15:20:00|4432|4431|4431|4430|4432|4431|4430|4429|6855
1751037900000|2025-06-27 15:25:00|4432|4431|4435|4434|4436|4434|4432|4431|12524
1751266800000|2025-06-30 07:00:00|4441|4438|4450|4448|4452|4451|4440|4438|13701
1751267100000|2025-06-30 07:05:00|4452|4450|4453|4451|4454|4452|4447|4446|11198
1751267400000|2025-06-30 07:10:00|4452|4452|4450|4449|4453|4452|4448|4447|4534
1751267700000|2025-06-30 07:15:00|4451|4448|4446|4445|4451|4450|4446|4444|2821
1751268000000|2025-06-30 07:20:00|4445|4443|4442|4440|4447|4445|4442|4440|2998
1751268300000|2025-06-30 07:25:00|4441|4439|4440|4438|4442|4440|4439|4438|4082
1751268600000|2025-06-30 07:30:00|4439|4439|4438|4436|4441|4439|4436|4435|1907
1751268900000|2025-06-30 07:35:00|4437|4435|4440|4438|4440|4438|4436|4435|1673
1751269200000|2025-06-30 07:40:00|4439|4439|4441|4440|4444|4442|4439|4439|4382
1751269500000|2025-06-30 07:45:00|4442|4441|4445|4444|4446|4445|4441|4441|1586
1751269800000|2025-06-30 07:50:00|4444|4443|4444|4443|4445|4443|4442|4441|2787
1751270100000|2025-06-30 07:55:00|4443|4442|4443|4442|4445|4444|4441|4440|3255
1751270400000|2025-06-30 08:00:00|4445|4443|4445|4444|4445|4444|4442|4441|5099
1751270700000|2025-06-30 08:05:00|4444|4443|4442|4441|4446|4445|4441|4440|4806
1751271000000|2025-06-30 08:10:00|4443|4442|4448|4447|4448|4447|4443|4442|8147
1751271300000|2025-06-30 08:15:00|4449|4448|4449|4448|4450|4449|4448|4446|7792
1751271600000|2025-06-30 08:20:00|4450|4449|4453|4452|4454|4453|4450|4448|5013
1751271900000|2025-06-30 08:25:00|4455|4454|4453|4452|4456|4454|4453|4452|2135
1751272200000|2025-06-30 08:30:00|4455|4453|4458|4457|4460|4458|4454|4453|5351
1751272500000|2025-06-30 08:35:00|4456|4455|4460|4458|4462|4460|4455|4454|6026
1751272800000|2025-06-30 08:40:00|4461|4459|4459|4457|4461|4459|4458|4457|4813
1751273100000|2025-06-30 08:45:00|4458|4456|4454|4452|4458|4456|4453|4452|3708
1751273400000|2025-06-30 08:50:00|4453|4453|4453|4451|4454|4453|4452|4451|3351
1751273700000|2025-06-30 08:55:00|4452|4452|4452|4450|4453|4452|4451|4450|2391
1751274000000|2025-06-30 09:00:00|4451|4449|4452|4451|4456|4453|4449|4448|2865
1751274300000|2025-06-30 09:05:00|4453|4450|4460|4458|4460|4459|4453|4450|19395
1751274600000|2025-06-30 09:10:00|4459|4457|4458|4457|4459|4457|4457|4455|3693
1751274900000|2025-06-30 09:15:00|4460|4458|4457|4456|4460|4459|4457|4455|5010
1751275200000|2025-06-30 09:20:00|4458|4457|4458|4456|4458|4457|4457|4455|5354
1751275500000|2025-06-30 09:25:00|4459|4457|4460|4459|4460|4459|4459|4456|3045
1751275800000|2025-06-30 09:30:00|4459|4458|4460|4459|4460|4459|4459|4458|691
1751276100000|2025-06-30 09:35:00|4461|4460|4461|4459|4461|4460|4458|4457|4279
1751276400000|2025-06-30 09:40:00|4460|4458|4460|4458|4460|4459|4459|4458|3340
1751276700000|2025-06-30 09:45:00||4459||4459||4459||4458|1377
1751277000000|2025-06-30 09:50:00|4459|4458|4456|4455|4460|4459|4456|4454|2845
1751277300000|2025-06-30 09:55:00|4457|4456|4456|4455|4458|4457|4456|4455|2315
1751277600000|2025-06-30 10:00:00|4457|4456|4454|4452|4457|4456|4453|4452|4304
1751277900000|2025-06-30 10:05:00|4455|4453|4455|4454|4456|4455|4455|4453|4731
1751278200000|2025-06-30 10:10:00|4456|4455|4461|4459|4461|4459|4456|4454|6455
1751278500000|2025-06-30 10:15:00|4463|4460|4465|4463|4468|4466|4463|4460|4262
1751278800000|2025-06-30 10:20:00|4464|4464|4464|4463|4465|4464|4464|4462|3848
1751279100000|2025-06-30 10:25:00|4463|4462|4463|4461|4463|4462|4460|4459|5698
1751279400000|2025-06-30 10:30:00|4462|4462|4465|4463|4465|4464|4462|4461|3858
1751279700000|2025-06-30 10:35:00|4466|4464|4470|4469|4470|4469|4465|4464|4652
1751280000000|2025-06-30 10:40:00|4471|4470|4473|4472|4474|4473|4470|4469|3851
1751280300000|2025-06-30 10:45:00|4474|4473|4470|4469|4474|4473|4470|4469|5847
1751280600000|2025-06-30 10:50:00|4471|4470|4469|4468|4471|4470|4468|4467|24770
1751280900000|2025-06-30 10:55:00|4468|4467|4471|4470|4472|4470|4468|4467|6615
1751281200000|2025-06-30 11:00:00|4469|4469|4466|4464|4469|4470|4466|4464|3737
1751281500000|2025-06-30 11:05:00|4467|4465|4466|4464|4467|4466|4466|4464|11004
1751281800000|2025-06-30 11:10:00|4465|4465|4464|4462|4466|4465|4464|4462|2901
1751282100000|2025-06-30 11:15:00|4463|4463|4462|4460|4464|4463|4460|4459|3384
1751282400000|2025-06-30 11:20:00|4461|4459|4457|4456|4462|4460|4457|4456|3838
1751282700000|2025-06-30 11:25:00|4456|4455|4455|4454|4457|4456|4455|4454|7509
1751283000000|2025-06-30 11:30:00|4456|4455|4456|4455|4457|4455|4454|4453|5053
1751283300000|2025-06-30 11:35:00|4457|4456|4456|4454|4458|4457|4455|4454|4250
1751283600000|2025-06-30 11:40:00|4457|4455|4457|4456|4458|4457|4457|4455|2814
1751283900000|2025-06-30 11:45:00|4455|4454|4455|4454|4455|4454|4454|4453|4492
1751284200000|2025-06-30 11:50:00|4454|4453|4451|4449|4455|4453|4450|4449|2121
1751284500000|2025-06-30 11:55:00|4450|4450|4452|4450|4452|4450|4450|4448|1280
1751284800000|2025-06-30 12:00:00|4451|4451|4449|4448|4452|4451|4449|4448|1878
1751285100000|2025-06-30 12:05:00|4450|4449|4446|4445|4450|4449|4446|4444|5530
1751285400000|2025-06-30 12:10:00|4447|4444|4446|4445|4447|4445|4443|4442|3478
1751285700000|2025-06-30 12:15:00|4445|4444|4442|4441|4445|4444|4442|4441|2368
1751286000000|2025-06-30 12:20:00|4441|4440|4442|4441|4443|4441|4440|4439|1976
1751286300000|2025-06-30 12:25:00|4443|4442|4444|4443|4445|4443|4443|4442|678
1751286600000|2025-06-30 12:30:00|4442|4441|4444|4443|4445|4444|4442|4441|4647
1751286900000|2025-06-30 12:35:00|4445|4444|4446|4445|4446|4445|4445|4444|1628
1751287200000|2025-06-30 12:40:00|4445|4443|4443|4441|4445|4444|4441|4439|8549
1751287500000|2025-06-30 12:45:00|4442|4442|4445|4444|4446|4445|4442|4441|4655
1751287800000|2025-06-30 12:50:00|4444|4443|4443|4441|4445|4443|4442|4441|5415
1751288100000|2025-06-30 12:55:00|4442|4440|4443|4442|4444|4442|4440|4439|10574
1751288400000|2025-06-30 13:00:00|4444|4443|4444|4443|4446|4445|4444|4443|3205
1751288700000|2025-06-30 13:05:00|4445|4444|4444|4443|4445|4444|4443|4442|3553
1751289000000|2025-06-30 13:10:00|4445|4444|4443|4442|4445|4444|4443|4441|7799
1751289300000|2025-06-30 13:15:00|4441|4440|4440|4439|4441|4440|4440|4439|4495
1751289600000|2025-06-30 13:20:00|4438|4437|4439|4438|4440|4439|4438|4437|4672
1751289900000|2025-06-30 13:25:00|4440|4439|4440|4439|4440|4439|4439|4438|13390
1751290200000|2025-06-30 13:30:00|4443|4442|4447|4446|4449|4447|4440|4439|15372
1751290500000|2025-06-30 13:35:00|4446|4445|4450|4448|4452|4450|4446|4445|57427
1751290800000|2025-06-30 13:40:00|4449|4447|4444|4443|4450|4448|4444|4443|5189
1751291100000|2025-06-30 13:45:00|4446|4444|4443|4442|4446|4445|4442|4441|8160
1751291400000|2025-06-30 13:50:00|4442|4441|4441|4440|4443|4442|4440|4439|5104
1751291700000|2025-06-30 13:55:00|4440|4439|4440|4438|4443|4441|4439|4437|9329
1751292000000|2025-06-30 14:00:00|4439|4437|4431|4430|4440|4437|4430|4429|8366
1751292300000|2025-06-30 14:05:00|4432|4431|4433|4432|4434|4433|4430|4429|9438
1751292600000|2025-06-30 14:10:00|4434|4433|4436|4435|4436|4435|4430|4429|3923
1751292900000|2025-06-30 14:15:00|4437|4436|4438|4437|4439|4438|4436|4435|9561
1751293200000|2025-06-30 14:20:00|4439|4439|4437|4436|4441|4440|4437|4436|5075
1751293500000|2025-06-30 14:25:00|4438|4437|4441|4440|4442|4440|4437|4436|6494
1751293800000|2025-06-30 14:30:00|4440|4439|4439|4438|4441|4440|4438|4437|29691
1751294100000|2025-06-30 14:35:00|4438|4437|4437|4435|4438|4437|4435|4434|7828
1751294400000|2025-06-30 14:40:00|4436|4436|4433|4432|4436|4436|4433|4432|7604
1751294700000|2025-06-30 14:45:00|4434|4431|4434|4433|4435|4433|4432|4430|6068
1751295000000|2025-06-30 14:50:00|4433|4432|4433|4431|4434|4433|4430|4429|39833
1751295300000|2025-06-30 14:55:00|4432|4432|4430|4429|4432|4432|4429|4428|8220
1751295600000|2025-06-30 15:00:00|4431|4430|4432|4431|4433|4432|4428|4426|9932
1751295900000|2025-06-30 15:05:00|4433|4432|4435|4434|4436|4434|4432|4431|7703
1751296200000|2025-06-30 15:10:00|4434|4433|4434|4433|4435|4433|4431|4430|6117
1751296500000|2025-06-30 15:15:00|4433|4432|4432|4430|4433|4432|4431|4430|29681
1751296800000|2025-06-30 15:20:00|4433|4431|4431|4430|4433|4432|4430|4429|14334
1751297100000|2025-06-30 15:25:00|4432|4431|4428|4426|4432|4431|4427|4426|13571
1751353200000|2025-07-01 07:00:00|4456|4454|4450|4448|4462|4460|4445|4442|97595
1751353500000|2025-07-01 07:05:00|4447|4445|4455|4453|4455|4453|4446|4444|10903
1751353800000|2025-07-01 07:10:00|4454|4452|4458|4456|4458|4456|4449|4448|5065
1751354100000|2025-07-01 07:15:00|4459|4451|4452|4451|4459|4455|4452|4451|3203
1751354400000|2025-07-01 07:20:00|4453|4450|4453|4452|4455|4454|4451|4450|2386
1751354700000|2025-07-01 07:25:00|4452|4451|4452|4450|4453|4451|4448|4446|3996
1751355000000|2025-07-01 07:30:00|4453|4451|4455|4454|4456|4455|4453|4450|3455
1751355300000|2025-07-01 07:35:00|4454|4453|4455|4454|4455|4454|4452|4451|2513
1751355600000|2025-07-01 07:40:00|4454|4453|4453|4452|4457|4455|4453|4452|2056
1751355900000|2025-07-01 07:45:00|4454|4453|4454|4453|4456|4455|4453|4453|3429
1751356200000|2025-07-01 07:50:00|4455|4454|4457|4455|4457|4455|4454|4453|2920
1751356500000|2025-07-01 07:55:00|4458|4456|4450|4449|4458|4456|4450|4448|3757
1751356800000|2025-07-01 08:00:00|4449|4448|4448|4447|4449|4448|4447|4445|2481
1751357100000|2025-07-01 08:05:00|4449|4446|4445|4444|4449|4448|4444|4443|1956
1751357400000|2025-07-01 08:10:00|4444|4443|4443|4441|4444|4443|4443|4441|1373
1751357700000|2025-07-01 08:15:00|4442|4439|4443|4442|4444|4443|4441|4439|2210
1751358000000|2025-07-01 08:20:00|4442|4441|4443|4441|4445|4443|4442|4441|1837
1751358300000|2025-07-01 08:25:00|4444|4442|4439|4437|4444|4443|4439|4437|1889
1751358600000|2025-07-01 08:30:00|4438|4436|4439|4437|4441|4439|4437|4436|3301
1751358900000|2025-07-01 08:35:00|4438|4436|4429|4427|4439|4436|4413|4411|18896
1751359200000|2025-07-01 08:40:00|4430|4428|4430|4429|4434|4432|4430|4427|5210
1751359500000|2025-07-01 08:45:00|4431|4428|4425|4423|4432|4431|4423|4422|6738
1751359800000|2025-07-01 08:50:00|4424|4422|4423|4421|4425|4423|4420|4418|3704
1751360100000|2025-07-01 08:55:00|4422|4420|4425|4423|4426|4424|4422|4420|2463
1751360400000|2025-07-01 09:00:00|4426|4424|4429|4428|4430|4428|4424|4423|4680
1751360700000|2025-07-01 09:05:00|4430|4427|4427|4426|4431|4430|4426|4425|4405
1751361000000|2025-07-01 09:10:00|4428|4427|4433|4432|4433|4432|4428|4426|4295
1751361300000|2025-07-01 09:15:00|4434|4431|4432|4431|4434|4433|4429|4428|11418
1751361600000|2025-07-01 09:20:00|4434|4432|4436|4434|4436|4434|4432|4431|4847
1751361900000|2025-07-01 09:25:00|4435|4435|4438|4436|4439|4438|4435|4434|4069
1751362200000|2025-07-01 09:30:00|4437|4437|4434|4433|4440|4438|4434|4433|11651
1751362500000|2025-07-01 09:35:00|4435|4434|4437|4435|4437|4436|4433|4432|5686
1751362800000|2025-07-01 09:40:00|4436|4434|4435|4434|4436|4435|4435|4434|2991
1751363100000|2025-07-01 09:45:00|4434|4433|4434|4432|4435|4433|4431|4429|2677
1751363400000|2025-07-01 09:50:00|4433|4433|4433|4432|4434|4433|4433|4431|3589
1751363700000|2025-07-01 09:55:00|4434|4433|4430|4429|4435|4433|4430|4429|1815
1751364000000|2025-07-01 10:00:00|4429|4427|4429|4427|4431|4430|4428|4427|7552
1751364300000|2025-07-01 10:05:00|4430|4428|4434|4433|4434|4433|4429|4427|4381
1751364600000|2025-07-01 10:10:00|4435|4434|4432|4431|4436|4434|4432|4431|2679
1751364900000|2025-07-01 10:15:00|4431|4430|4431|4430|4432|4431|4431|4430|32569
1751365200000|2025-07-01 10:20:00|4432|4431|4433|4432|4434|4433|4432|4431|5019
1751365500000|2025-07-01 10:25:00|4434|4433|4434|4433|4435|4434|4434|4433|2208
1751365800000|2025-07-01 10:30:00|4435|4434|4434|4433|4435|4434|4434|4433|2741
1751366100000|2025-07-01 10:35:00|4432|4431|4432|4431|4434|4433|4431|4430|1566
1751366400000|2025-07-01 10:40:00|4431|4430|4429|4428|4432|4431|4429|4428|1749
1751366700000|2025-07-01 10:45:00|4430|4427|4426|4425|4430|4428|4426|4425|2494
1751367000000|2025-07-01 10:50:00|4425|4424|4424|4423|4426|4424|4424|4423|2805
1751367300000|2025-07-01 10:55:00|4423|4422|4426|4424|4426|4425|4423|4422|7531
1751367600000|2025-07-01 11:00:00|4427|4425|4425|4424|4428|4427|4425|4424|7676
1751367900000|2025-07-01 11:05:00|4424|4423|4422|4421|4424|4423|4422|4421|34927
1751368200000|2025-07-01 11:10:00|4421|4420|4420|4418|4422|4420|4420|4418|3984
1751368500000|2025-07-01 11:15:00|4419|4419|4418|4417|4420|4419|4418|4417|5426
1751368800000|2025-07-01 11:20:00|4419|4418|4418|4416|4419|4418|4418|4416|6064
1751369100000|2025-07-01 11:25:00|4419|4417|4423|4421|4423|4421|4418|4416|6914
1751369400000|2025-07-01 11:30:00|4424|4422|4423|4421|4425|4423|4422|4421|4616
1751369700000|2025-07-01 11:35:00|4422|4420|4423|4421|4423|4421|4421|4420|3013
1751370000000|2025-07-01 11:40:00|4421|4419|4422|4420|4423|4422|4421|4419|3556
1751370300000|2025-07-01 11:45:00|4421|4421|4422|4420|4422|4421|4421|4420|2747
1751370600000|2025-07-01 11:50:00|4425|4421|4425|4424|4426|4425|4425|4421|2046
1751370900000|2025-07-01 11:55:00|4426|4423|4430|4428|4430|4428|4425|4423|5411
1751371200000|2025-07-01 12:00:00|4429|4429|4431|4429|4431|4430|4429|4427|3278
1751371500000|2025-07-01 12:05:00|4430|4428|4426|4425|4430|4428|4426|4425|1696
1751371800000|2025-07-01 12:10:00|4427|4426|4431|4429|4431|4430|4427|4426|1381
1751372100000|2025-07-01 12:15:00|4432|4431|4433|4432|4433|4432|4431|4430|2644
1751372400000|2025-07-01 12:20:00|4432|4431|4432|4431|4432|4432|4432|4431|1704
1751372700000|2025-07-01 12:25:00|4433|4432|4435|4434|4437|4435|4433|4432|2736
1751373000000|2025-07-01 12:30:00|4436|4435|4436|4435|4437|4436|4435|4434|2419
1751373300000|2025-07-01 12:35:00|4437|4436|4437|4435|4437|4436|4436|4435|2301
1751373600000|2025-07-01 12:40:00|4436|4436|4435|4434|4437|4436|4435|4434|3600
1751373900000|2025-07-01 12:45:00|4434|4433|4433|4432|4434|4433|4432|4431|2695
1751374200000|2025-07-01 12:50:00|4432|4431|4437|4435|4437|4435|4432|4431|5868
1751374500000|2025-07-01 12:55:00|4436|4434|4436|4435|4437|4435|4436|4434|1871
1751374800000|2025-07-01 13:00:00|4437|4436|4439|4438|4439|4438|4436|4435|2595
1751375100000|2025-07-01 13:05:00|4440|4439|4444|4443|4444|4443|4440|4438|2890
1751375400000|2025-07-01 13:10:00|4443|4442|4444|4442|4445|4444|4443|4442|2547
1751375700000|2025-07-01 13:15:00|4443|4441|4442|4441|4443|4441|4441|4440|3403
1751376000000|2025-07-01 13:20:00|4443|4442|4444|4442|4445|4444|4443|4442|2633
1751376300000|2025-07-01 13:25:00|4443|4444|4449|4448|4450|4449|4443|4444|2795
1751376600000|2025-07-01 13:30:00|4450|4449|4450|4449|4460|4459|4449|4448|14065
1751376900000|2025-07-01 13:35:00|4451|4450|4460|4459|4462|4460|4451|4449|22999
1751377200000|2025-07-01 13:40:00|4461|4460|4465|4464|4468|4466|4460|4459|7139
1751377500000|2025-07-01 13:45:00|4463|4462|4456|4455|4463|4462|4455|4453|5597
1751377800000|2025-07-01 13:50:00|4457|4456|4458|4457|4461|4460|4457|4456|10365
1751378100000|2025-07-01 13:55:00|4457|4456|4449|4447|4458|4457|4449|4447|4831
1751378400000|2025-07-01 14:00:00|4450|4448|4442|4441|4450|4449|4442|4441|11424
1751378700000|2025-07-01 14:05:00|4441|4440|4445|4444|4446|4445|4440|4439|6287
1751379000000|2025-07-01 14:10:00|4444|4443|4449|4447|4450|4449|4444|4443|4978
1751379300000|2025-07-01 14:15:00|4448|4448|4453|4452|4453|4452|4448|4447|8212
1751379600000|2025-07-01 14:20:00|4452|4451|4457|4456|4457|4456|4451|4450|10079
1751379900000|2025-07-01 14:25:00|4458|4455|4464|4463|4467|4466|4458|4455|37648
1751380200000|2025-07-01 14:30:00|4465|4464|4467|4466|4468|4467|4461|4460|12202
1751380500000|2025-07-01 14:35:00|4468|4467|4471|4469|4471|4470|4467|4465|16268
1751380800000|2025-07-01 14:40:00|4470|4470|4470|4469|4472|4471|4468|4467|16831
1751381100000|2025-07-01 14:45:00|4472|4471|4468|4467|4472|4471|4466|4465|11096
1751381400000|2025-07-01 14:50:00|4470|4469|4468|4467|4470|4469|4467|4466|6353
1751381700000|2025-07-01 14:55:00|4469|4468|4467|4465|4469|4468|4464|4463|9385
1751382000000|2025-07-01 15:00:00|4466|4464|4470|4469|4473|4472|4466|4464|7444
1751382300000|2025-07-01 15:05:00|4469|4468|4475|4474|4477|4475|4469|4467|4686
1751382600000|2025-07-01 15:10:00|4476|4475|4486|4485|4486|4485|4476|4475|9235
1751382900000|2025-07-01 15:15:00|4485|4484|4482|4481|4489|4488|4482|4481|10575
1751383200000|2025-07-01 15:20:00|4483|4482|4479|4478|4487|4486|4479|4478|13576
1751383500000|2025-07-01 15:25:00|4480|4479|4477|4475|4481|4480|4475|4474|27628
1751439600000|2025-07-02 07:00:00|4476|4474|4474|4472|4479|4476|4468|4466|12681
1751439900000|2025-07-02 07:05:00|4472|4471|4462|4460|4475|4473|4460|4458|8019
1751440200000|2025-07-02 07:10:00|4460|4458|4458|4456|4463|4462|4456|4454|3765
1751440500000|2025-07-02 07:15:00|4456|4454|4447|4445|4458|4456|4447|4445|7004
1751440800000|2025-07-02 07:20:00|4446|4444|4446|4445|4449|4447|4442|4441|6389
1751441100000|2025-07-02 07:25:00|4447|4446|4445|4443|4452|4450|4444|4442|4599
1751441400000|2025-07-02 07:30:00|4444|4442|4440|4438|4445|4443|4439|4438|5848
1751441700000|2025-07-02 07:35:00|4438|4436|4442|4441|4442|4441|4437|4435|4295
1751442000000|2025-07-02 07:40:00|4441|4440|4443|4441|4443|4442|4440|4438|4529
1751442300000|2025-07-02 07:45:00|4444|4442|4446|4444|4446|4444|4443|4442|5368
1751442600000|2025-07-02 07:50:00|4447|4446|4444|4442|4447|4446|4443|4441|4312
1751442900000|2025-07-02 07:55:00|4445|4443|4445|4443|4448|4446|4443|4442|9841
1751443200000|2025-07-02 08:00:00|4444|4442|4444|4442|4445|4444|4442|4441|3863
1751443500000|2025-07-02 08:05:00|4443|4443|4441|4439|4443|4443|4440|4438|2064
1751443800000|2025-07-02 08:10:00|4442|4440|4439|4437|4442|4441|4439|4437|3346
1751444100000|2025-07-02 08:15:00|4440|4438|4438|4437|4441|4439|4438|4437|1929
1751444400000|2025-07-02 08:20:00|4439|4436|4439|4438|4441|4440|4438|4436|3140
1751444700000|2025-07-02 08:25:00|4438|4437|4436|4434|4438|4437|4436|4434|1396
1751445000000|2025-07-02 08:30:00|4435|4435|4437|4436|4438|4437|4435|4434|2208
1751445300000|2025-07-02 08:35:00|4436|4435|4441|4439|4441|4439|4435|4434|3233
1751445600000|2025-07-02 08:40:00|4440|4440|4444|4443|4445|4444|4440|4439|2439
1751445900000|2025-07-02 08:45:00|4447|4445|4447|4445|4447|4446|4446|4445|1333
1751446200000|2025-07-02 08:50:00|4448|4446|4444|4442|4448|4447|4443|4441|2887
1751446500000|2025-07-02 08:55:00|4443|4443|4445|4443|4445|4443|4443|4442|1187
1751446800000|2025-07-02 09:00:00|4444|4442|4443|4441|4445|4442|4441|4440|3995
1751447100000|2025-07-02 09:05:00|4442|4440|4440|4438|4442|4440|4439|4438|2293
1751447400000|2025-07-02 09:10:00|4439|4439|4438|4437|4441|4439|4437|4435|2132
1751447700000|2025-07-02 09:15:00|4439|4438|4441|4440|4441|4440|4439|4438|4629
1751448000000|2025-07-02 09:20:00|4442|4441|4438|4437|4442|4441|4438|4437|3592
1751448300000|2025-07-02 09:25:00|4439|4438|4440|4439|4440|4439|4439|4437|2537
1751448600000|2025-07-02 09:30:00|4439|4438|4440|4439|4441|4440|4439|4438|15844
1751448900000|2025-07-02 09:35:00|4439|4438|4441|4439|4441|4440|4439|4438|2597
1751449200000|2025-07-02 09:40:00|4440|4440|4442|4441|4442|4441|4440|4439|3219
1751449500000|2025-07-02 09:45:00|4443|4442|4443|4442|4444|4443|4440|4439|4634
1751449800000|2025-07-02 09:50:00|4442|4441|4442|4441|4442|4441|4441|4439|2495
1751450100000|2025-07-02 09:55:00|4443|4442|4442|4441|4444|4443|4442|4441|4499
1751450400000|2025-07-02 10:00:00|4441|4440|4441|4439|4441|4440|4441|4439|5762
1751450700000|2025-07-02 10:05:00|4440|4438|4439|4438|4441|4439|4439|4438|1970
1751451000000|2025-07-02 10:10:00|4440|4439|4439|4437|4440|4439|4438|4437|3622
1751451300000|2025-07-02 10:15:00|4438|4436|4437|4436|4438|4436|4436|4435|5802
1751451600000|2025-07-02 10:20:00|4436|4435|4435|4433|4437|4435|4435|4433|1886
1751451900000|2025-07-02 10:25:00|4434|4434|4436|4435|4436|4435|4434|4432|2798
1751452200000|2025-07-02 10:30:00|4438|4436|4437|4436|4438|4437|4437|4436|5540
1751452500000|2025-07-02 10:35:00|4438|4435|4439|4438|4439|4438|4436|4435|3678
1751452800000|2025-07-02 10:40:00|4440|4437|4437|4436|4440|4438|4437|4436|3577
1751453100000|2025-07-02 10:45:00|4438|4437|4438|4437|4438|4437|4438|4437|15673
1751453400000|2025-07-02 10:50:00|4439|4438|4440|4439|4440|4439|4439|4438|2610
1751453700000|2025-07-02 10:55:00|4442|4438|4438|4437|4442|4440|4438|4436|5565
1751454000000|2025-07-02 11:00:00|4437|4436|4434|4433|4438|4437|4434|4433|3415
1751454300000|2025-07-02 11:05:00|4435|4432|4436|4435|4436|4435|4435|4432|8418
1751454600000|2025-07-02 11:10:00|4435|4434|4433|4431|4436|4435|4432|4431|28997
1751454900000|2025-07-02 11:15:00|4431|4430|4430|4429|4433|4431|4430|4429|14248
1751455200000|2025-07-02 11:20:00|4432|4430|4432|4430|4432|4431|4430|4429|1086
1751455500000|2025-07-02 11:25:00|4431|4431|4431|4430|4432|4431|4431|4429|607
1751455800000|2025-07-02 11:30:00|4432|4431|4434|4433|4434|4433|4432|4431|1651
1751456100000|2025-07-02 11:35:00|4435|4432|4435|4434|4435|4434|4434|4432|1530
1751456400000|2025-07-02 11:40:00|4436|4433|4436|4435|4437|4436|4436|4433|1380
1751456700000|2025-07-02 11:45:00|4435|4434|4436|4435|4437|4435|4434|4433|2772
1751457000000|2025-07-02 11:50:00|4437|4436|4439|4438|4439|4438|4436|4435|9161
1751457300000|2025-07-02 11:55:00|4440|4439|4447|4446|4447|4446|4440|4439|6903
1751457600000|2025-07-02 12:00:00|4448|4447|4449|4447|4451|4450|4446|4445|13334
1751457900000|2025-07-02 12:05:00|4450|4448|4451|4449|4453|4451|4449|4448|5338
1751458200000|2025-07-02 12:10:00|4450|4450|4451|4449|4451|4450|4449|4447|6344
1751458500000|2025-07-02 12:15:00|4450|4448|4454|4453|4455|4453|4447|4445|11893
1751458800000|2025-07-02 12:20:00|4455|4454|4458|4457|4462|4461|4455|4454|5110
1751459100000|2025-07-02 12:25:00|4457|4456|4460|4458|4461|4459|4455|4453|6481
1751459400000|2025-07-02 12:30:00|4461|4459|4454|4453|4464|4463|4454|4452|6972
1751459700000|2025-07-02 12:35:00|4453|4452|4449|4447|4458|4457|4447|4445|31991
1751460000000|2025-07-02 12:40:00|4450|4449|4457|4456|4459|4458|4450|4449|3197
1751460300000|2025-07-02 12:45:00|4456|4455|4455|4453|4458|4456|4451|4450|5634
1751460600000|2025-07-02 12:50:00|4456|4454|4449|4447|4458|4456|4449|4447|5350
1751460900000|2025-07-02 12:55:00|4447|4446|4448|4447|4449|4448|4445|4444|4795
1751461200000|2025-07-02 13:00:00|4449|4446|4446|4444|4449|4446|4443|4442|2360
1751461500000|2025-07-02 13:05:00|4447|4445|4451|4450|4451|4450|4447|4445|7075
1751461800000|2025-07-02 13:10:00|4454|4453|4458|4457|4458|4457|4452|4450|2805
1751462100000|2025-07-02 13:15:00|4457|4456|4458|4457|4459|4458|4457|4456|3451
1751462400000|2025-07-02 13:20:00|4457|4456|4452|4451|4459|4458|4452|4451|2745
1751462700000|2025-07-02 13:25:00|4451|4450|4448|4446|4452|4451|4447|4446|6989
1751463000000|2025-07-02 13:30:00|4449|4447|4463|4462|4464|4463|4447|4445|24635
1751463300000|2025-07-02 13:35:00|4462|4461|4456|4455|4464|4463|4456|4454|18575
1751463600000|2025-07-02 13:40:00|4457|4456|4465|4464|4465|4464|4457|4456|7201
1751463900000|2025-07-02 13:45:00|4464|4463|4466|4464|4472|4471|4463|4462|46662
1751464200000|2025-07-02 13:50:00|4465|4463|4466|4465|4466|4465|4460|4459|8661
1751464500000|2025-07-02 13:55:00|4467|4466|4467|4466|4469|4468|4464|4463|7266
1751464800000|2025-07-02 14:00:00|4468|4467|4472|4470|4472|4471|4468|4466|10434
1751465100000|2025-07-02 14:05:00|4471|4471|4472|4470|4475|4474|4469|4468|5454
1751465400000|2025-07-02 14:10:00|4471|4471|4474|4473|4474|4473|4471|4470|8628
1751465700000|2025-07-02 14:15:00|4473|4472|4474|4472|4475|4474|4471|4470|10601
1751466000000|2025-07-02 14:20:00|4473|4473|4476|4474|4476|4475|4473|4473|3814
1751466300000|2025-07-02 14:25:00|4475|4475|4476|4475|4479|4478|4475|4474|10845
1751466600000|2025-07-02 14:30:00|4475|4474|4471|4470|4475|4474|4470|4469|6704
1751466900000|2025-07-02 14:35:00|4472|4471|4468|4467|4473|4472|4468|4466|37337
1751467200000|2025-07-02 14:40:00|4469|4468|4465|4463|4469|4468|4464|4463|8944
1751467500000|2025-07-02 14:45:00|4463|4462|4460|4458|4464|4463|4458|4457|4900
1751467800000|2025-07-02 14:50:00|4461|4459|4464|4463|4464|4463|4459|4458|15040
1751468100000|2025-07-02 14:55:00|4465|4464|4466|4465|4467|4466|4463|4462|15147
1751468400000|2025-07-02 15:00:00|4464|4463|4470|4469|4474|4473|4464|4463|17534
1751468700000|2025-07-02 15:05:00|4471|4468|4468|4467|4471|4469|4465|4464|6397
1751469000000|2025-07-02 15:10:00|4469|4468|4475|4474|4475|4474|4469|4468|9070
1751469300000|2025-07-02 15:15:00|4476|4475|4475|4474|4477|4476|4474|4473|11504
1751469600000|2025-07-02 15:20:00|4476|4473|4477|4476|4477|4476|4474|4473|11293
1751469900000|2025-07-02 15:25:00|4478|4477|4480|4479|4482|4481|4477|4476|8219
1751526000000|2025-07-03 07:00:00|4499|4495|4497|4494|4500|4496|4485|4484|5840
1751526300000|2025-07-03 07:05:00|4493|4490|4505|4503|4505|4504|4492|4490|5063
1751526600000|2025-07-03 07:10:00|4506|4504|4499|4497|4506|4504|4498|4496|3448
1751526900000|2025-07-03 07:15:00|4498|4496|4496|4494|4500|4498|4492|4490|3712
1751527200000|2025-07-03 07:20:00|4495|4493|4503|4501|4503|4501|4493|4491|6060
1751527500000|2025-07-03 07:25:00|4504|4502|4505|4503|4508|4506|4501|4499|7585
1751527800000|2025-07-03 07:30:00|4507|4506|4505|4504|4511|4509|4505|4504|4338
1751528100000|2025-07-03 07:35:00|4504|4502|4503|4502|4505|4504|4502|4501|3170
1751528400000|2025-07-03 07:40:00|4502|4501|4501|4500|4503|4501|4499|4497|3440
1751528700000|2025-07-03 07:45:00|4502|4499|4497|4495|4502|4500|4496|4495|1591
1751529000000|2025-07-03 07:50:00|4498|4496|4499|4497|4500|4498|4497|4496|3870
1751529300000|2025-07-03 07:55:00|4501|4499|4495|4494|4501|4500|4495|4494|4470
1751529600000|2025-07-03 08:00:00|4494|4492|4498|4496|4498|4497|4494|4492|1556
1751529900000|2025-07-03 08:05:00|4497|4495|4495|4494|4497|4495|4493|4491|4961
1751530200000|2025-07-03 08:10:00|4494|4493|4498|4497|4498|4497|4494|4492|653
1751530500000|2025-07-03 08:15:00|4497|4496|4500|4498|4501|4500|4497|4496|3785
1751530800000|2025-07-03 08:20:00|4499|4497|4500|4499|4501|4499|4498|4497|1466
1751531100000|2025-07-03 08:25:00|4501|4500|4498|4497|4501|4500|4498|4497|1209
1751531400000|2025-07-03 08:30:00|4497|4496|4499|4497|4499|4498|4497|4496|2583
1751531700000|2025-07-03 08:35:00|4500|4498|4501|4500|4501|4500|4499|4497|419
1751532000000|2025-07-03 08:40:00|4502|4501|4499|4498|4504|4502|4499|4498|2701
1751532300000|2025-07-03 08:45:00|4500|4499|4499|4497|4500|4499|4498|4497|3740
1751532600000|2025-07-03 08:50:00|4498|4498|4497|4496|4498|4498|4497|4496|4013
1751532900000|2025-07-03 08:55:00|4496|4495|4492|4491|4496|4495|4491|4489|4294
1751533200000|2025-07-03 09:00:00|4491|4490|4494|4493|4495|4494|4490|4489|5740
1751533500000|2025-07-03 09:05:00|4495|4494|4494|4493|4496|4495|4493|4492|4678
1751533800000|2025-07-03 09:10:00|4493|4492|4488|4487|4493|4493|4488|4487|2797
1751534100000|2025-07-03 09:15:00|4487|4486|4488|4486|4488|4487|4484|4482|2496
1751534400000|2025-07-03 09:20:00|4487|4487|4487|4486|4487|4487|4487|4486|1535
1751534700000|2025-07-03 09:25:00|4486|4485|4483|4482|4486|4485|4483|4482|4917
1751535000000|2025-07-03 09:30:00|4484|4483|4484|4483|4484|4483|4483|4482|5042
1751535300000|2025-07-03 09:35:00|4483|4482|4484|4483|4485|4484|4483|4482|5101
1751535600000|2025-07-03 09:40:00|4486|4485|4483|4482|4486|4485|4483|4482|5140
1751535900000|2025-07-03 09:45:00|4482|4481|4484|4483|4484|4483|4482|4481|2757
1751536200000|2025-07-03 09:50:00|4483|4482|4483|4482|4484|4483|4482|4481|6709
1751536500000|2025-07-03 09:55:00|4484|4483|4483|4482|4487|4486|4483|4482|5142
1751536800000|2025-07-03 10:00:00|4484|4483|4484|4482|4485|4484|4482|4481|2830
1751537100000|2025-07-03 10:05:00|4486|4483|4485|4484|4486|4485|4484|4482|9205
1751537400000|2025-07-03 10:10:00|4486|4483|4484|4483|4487|4485|4484|4483|2039
1751537700000|2025-07-03 10:15:00|4483|4482|4482|4481|4483|4483|4481|4480|2464
1751538000000|2025-07-03 10:20:00|4481|4480|4479|4478|4482|4481|4479|4478|4639
1751538300000|2025-07-03 10:25:00|4478|4477|4477|4476|4478|4477|4476|4475|2066
1751538600000|2025-07-03 10:30:00|4478|4477|4478|4477|4479|4478|4478|4477|4005
1751538900000|2025-07-03 10:35:00|4477|4476|4477|4476|4477|4476|4476|4475|871
1751539200000|2025-07-03 10:40:00|4476|4475|4478|4477|4479|4478|4476|4475|3977
1751539500000|2025-07-03 10:45:00|4479|4478|4480|4479|4480|4479|4478|4477|1649
1751539800000|2025-07-03 10:50:00|4481|4478|4480|4479|4482|4481|4480|4478|1567
1751540100000|2025-07-03 10:55:00|4479|4478|4480|4479|4480|4479|4479|4478|3368
1751540400000|2025-07-03 11:00:00|4479|4478|4480|4479|4482|4481|4479|4478|11027
1751540700000|2025-07-03 11:05:00|4479|4478|4480|4479|4481|4480|4479|4478|3979
1751541000000|2025-07-03 11:10:00|4481|4478|4481|4480|4481|4480|4481|4478|2057
1751541300000|2025-07-03 11:15:00|4483|4482|4483|4482|4483|4482|4482|4481|1223
1751541600000|2025-07-03 11:20:00|4484|4483|4484|4483|4484|4483|4484|4482|1371
1751541900000|2025-07-03 11:25:00|4483|4482|4484|4483|4484|4483|4483|4482|430
1751542200000|2025-07-03 11:30:00|4483|4482|4482|4481|4483|4482|4482|4481|364
1751542500000|2025-07-03 11:35:00|4483|4482|4481|4480|4483|4482|4481|4480|1141
1751542800000|2025-07-03 11:40:00|4480|4479|4481|4480|4482|4481|4480|4479|3937
1751543100000|2025-07-03 11:45:00|4480|4479|4479|4478|4480|4479|4478|4477|1213
1751543400000|2025-07-03 11:50:00|4480|4479|4481|4480|4482|4481|4480|4479|4443
1751543700000|2025-07-03 11:55:00|4482|4481|4484|4483|4484|4483|4482|4481|3454
1751544000000|2025-07-03 12:00:00|4485|4482|4485|4484|4485|4484|4482|4481|2626
1751544300000|2025-07-03 12:05:00|4486|4485|4488|4487|4488|4487|4485|4484|4818
1751544600000|2025-07-03 12:10:00|4487|4486|4482|4481|4487|4487|4482|4481|2433
1751544900000|2025-07-03 12:15:00|4483|4480|4479|4478|4483|4482|4479|4478|24426
1751545200000|2025-07-03 12:20:00|4480|4479|4478|4477|4480|4479|4475|4474|5884
1751545500000|2025-07-03 12:25:00|4479|4478|4480|4478|4480|4478|4477|4476|1852
1751545800000|2025-07-03 12:30:00|4481|4479|4481|4480|4483|4481|4476|4475|12561
1751546100000|2025-07-03 12:35:00|4482|4481|4482|4481|4484|4483|4481|4480|3085
1751546400000|2025-07-03 12:40:00|4483|4482|4478|4477|4483|4482|4478|4476|40311
1751546700000|2025-07-03 12:45:00|4477|4476|4476|4475|4480|4479|4476|4475|3103
1751547000000|2025-07-03 12:50:00|4475|4474|4475|4474|4475|4474|4473|4472|1883
1751547300000|2025-07-03 12:55:00|4474|4473|4477|4475|4478|4477|4474|4473|1255
1751547600000|2025-07-03 13:00:00|4476|4476|4475|4474|4476|4476|4472|4471|2501
1751547900000|2025-07-03 13:05:00|4476|4473|4475|4474|4476|4475|4475|4473|1772
1751548200000|2025-07-03 13:10:00|4476|4475|4473|4471|4476|4475|4473|4471|3201
1751548500000|2025-07-03 13:15:00|4472|4470|4473|4472|4474|4473|4471|4470|4154
1751548800000|2025-07-03 13:20:00|4472|4471|4473|4471|4473|4472|4470|4469|4377
1751549100000|2025-07-03 13:25:00|4472|4472|4472|4471|4472|4472|4469|4468|10450
1751549400000|2025-07-03 13:30:00|4474|4473|4474|4473|4477|4475|4466|4465|11177
1751549700000|2025-07-03 13:35:00|4475|4472|4475|4473|4476|4475|4469|4467|5843
1751550000000|2025-07-03 13:40:00|4476|4474|4475|4474|4480|4479|4474|4473|8984
1751550300000|2025-07-03 13:45:00|4476|4473|4481|4479|4481|4479|4476|4473|5291
1751550600000|2025-07-03 13:50:00|4480|4478|4480|4479|4481|4480|4477|4476|4857
1751550900000|2025-07-03 13:55:00|4478|4478|4473|4471|4478|4478|4473|4471|5272
1751551200000|2025-07-03 14:00:00|4472|4470|4473|4472|4475|4474|4469|4468|4424
1751551500000|2025-07-03 14:05:00|4472|4471|4472|4471|4473|4472|4470|4469|7559
1751551800000|2025-07-03 14:10:00|4471|4470|4474|4472|4474|4472|4469|4468|4292
1751552100000|2025-07-03 14:15:00|4475|4473|4472|4471|4475|4473|4470|4469|7797
1751552400000|2025-07-03 14:20:00|4473|4472|4468|4467|4473|4472|4468|4467|2850
1751552700000|2025-07-03 14:25:00|4470|4468|4473|4472|4474|4473|4470|4468|33275
1751553000000|2025-07-03 14:30:00|4472|4471|4476|4475|4477|4476|4471|4470|3972
1751553300000|2025-07-03 14:35:00|4475|4474|4477|4476|4477|4476|4475|4474|63044
1751553600000|2025-07-03 14:40:00|4476|4475|4480|4479|4480|4479|4476|4475|6303
1751553900000|2025-07-03 14:45:00|4479|4478|4481|4480|4481|4480|4479|4477|4746
1751554200000|2025-07-03 14:50:00|4482|4481|4479|4478|4482|4481|4478|4477|4573
1751554500000|2025-07-03 14:55:00|4478|4477|4480|4479|4482|4481|4478|4477|5973
1751554800000|2025-07-03 15:00:00|4479|4478|4480|4479|4481|4480|4478|4477|6547
1751555100000|2025-07-03 15:05:00|4481|4480|4484|4482|4484|4482|4480|4478|6003
1751555400000|2025-07-03 15:10:00|4485|4483|4485|4484|4485|4484|4483|4482|5392
1751555700000|2025-07-03 15:15:00|4487|4486|4488|4487|4488|4487|4487|4486|6081
1751556000000|2025-07-03 15:20:00|4487|4486|4487|4486|4487|4487|4487|4486|5031
1751556300000|2025-07-03 15:25:00|4485|4484|4486|4484|4487|4486|4485|4484|9943
1751612400000|2025-07-04 07:00:00|4481|4483|4481|4478|4483|4483|4474|4473|3498
1751612700000|2025-07-04 07:05:00|4480|4477|4488|4486|4489|4487|4480|4477|2802
1751613000000|2025-07-04 07:10:00|4489|4487|4490|4487|4490|4489|4488|4486|1218
1751613300000|2025-07-04 07:15:00|4489|4488|4493|4491|4495|4493|4489|4488|1193
1751613600000|2025-07-04 07:20:00|4495|4492|4498|4496|4500|4499|4495|4492|1372
1751613900000|2025-07-04 07:25:00|4499|4497|4498|4496|4502|4500|4494|4493|3549
1751614200000|2025-07-04 07:30:00|4496|4494|4496|4494|4497|4495|4492|4490|4689
1751614500000|2025-07-04 07:35:00|4498|4495|4500|4499|4501|4499|4496|4495|515
1751614800000|2025-07-04 07:40:00|4499|4498|4498|4497|4500|4498|4498|4497|277
1751615100000|2025-07-04 07:45:00|4499|4495|4497|4495|4499|4495|4495|4493|4985
1751615400000|2025-07-04 07:50:00|4496|4494|4498|4496|4498|4496|4494|4493|1350
1751615700000|2025-07-04 07:55:00|4497|4494|4493|4492|4497|4494|4491|4490|6001
1751616000000|2025-07-04 08:00:00|4494|4493|4493|4491|4496|4495|4490|4489|8630
1751616300000|2025-07-04 08:05:00|4495|4493|4493|4492|4495|4494|4493|4491|725
1751616600000|2025-07-04 08:10:00|4494|4491|4492|4491|4494|4492|4491|4490|3991
1751616900000|2025-07-04 08:15:00|4491|4490|4491|4490|4492|4491|4490|4489|2724
1751617200000|2025-07-04 08:20:00|4490|4489|4492|4490|4493|4491|4490|4488|1513
1751617500000|2025-07-04 08:25:00|4491|4489|4489|4488|4491|4489|4489|4488|2454
1751617800000|2025-07-04 08:30:00|4488|4487|4486|4485|4488|4487|4485|4484|2271
1751618100000|2025-07-04 08:35:00|4485|4484|4485|4484|4486|4485|4484|4483|2171
1751618400000|2025-07-04 08:40:00|4484|4483|4483|4481|4484|4483|4481|4480|9048
1751618700000|2025-07-04 08:45:00|4485|4483|4484|4482|4487|4485|4483|4481|2096
1751619000000|2025-07-04 08:50:00|4483|4481|4484|4482|4484|4483|4482|4481|628
1751619300000|2025-07-04 08:55:00|4483|4483|4485|4483|4485|4484|4482|4481|10949
1751619600000|2025-07-04 09:00:00|4484|4481|4485|4483|4485|4483|4482|4481|4542
1751619900000|2025-07-04 09:05:00|4486|4484|4481|4480|4486|4485|4481|4479|4429
1751620200000|2025-07-04 09:10:00|4482|4479|4481|4479|4482|4480|4479|4478|2589
1751620500000|2025-07-04 09:15:00|4480|4480|4480|4479|4482|4480|4480|4479|1802
1751620800000|2025-07-04 09:20:00|4479|4478|4480|4478|4480|4479|4479|4478|1427
1751621100000|2025-07-04 09:25:00|4481|4479|4479|4477|4481|4479|4479|4477|3527
1751621400000|2025-07-04 09:30:00|4478|4475|4477|4475|4478|4476|4476|4475|1563
1751621700000|2025-07-04 09:35:00|4478|4476|4478|4477|4478|4477|4477|4475|2419
1751622000000|2025-07-04 09:40:00|4477|4476|4477|4476|4477|4477|4477|4475|1491
1751622300000|2025-07-04 09:45:00|4476|4475|4476|4475|4477|4476|4476|4474|1725
1751622600000|2025-07-04 09:50:00|4477|4476|4478|4477|4478|4477|4476|4475|1687
1751622900000|2025-07-04 09:55:00|4479|4476|4477|4476|4479|4476|4477|4476|2025
1751623200000|2025-07-04 10:00:00|4478|4477|4474|4473|4478|4477|4474|4473|2537
1751623500000|2025-07-04 10:05:00|4473|4472|4473|4472|4475|4474|4473|4472|1913
1751623800000|2025-07-04 10:10:00|4474|4473|4475|4473|4475|4474|4473|4473|2370
1751624100000|2025-07-04 10:15:00|4474|4474|4471|4470|4474|4474|4471|4470|4531
1751624400000|2025-07-04 10:20:00|4472|4471|4470|4468|4472|4471|4470|4468|2229
1751624700000|2025-07-04 10:25:00|4471|4469|4472|4470|4472|4470|4471|4469|752
1751625000000|2025-07-04 10:30:00|4471|4471|4477|4475|4477|4475|4471|4470|2711
1751625300000|2025-07-04 10:35:00|4476|4476|4479|4477|4479|4478|4476|4475|5171
1751625600000|2025-07-04 10:40:00|4478|4478|4476|4475|4478|4478|4476|4475|1284
1751625900000|2025-07-04 10:45:00|4477|4476|4478|4477|4479|4477|4477|4476|960
1751626200000|2025-07-04 10:50:00|4477|4476|4480|4478|4480|4478|4476|4475|1080
1751626500000|2025-07-04 10:55:00|4481|4479|4480|4478|4481|4479|4480|4478|1002
1751626800000|2025-07-04 11:00:00|4481|4479|4481|4479|4483|4481|4480|4479|2687
1751627100000|2025-07-04 11:05:00||4480||4480||4480||4479|842
1751627400000|2025-07-04 11:10:00|4482|4481|4484|4482|4484|4483|4482|4480|1936
1751627700000|2025-07-04 11:15:00|4485|4483|4486|4485|4486|4485|4485|4482|1474
1751628000000|2025-07-04 11:20:00|4487|4486|4490|4489|4490|4489|4487|4486|2316
1751628300000|2025-07-04 11:25:00|4491|4490|4491|4490|4491|4490|4488|4486|1793
1751628600000|2025-07-04 11:30:00|4494|4492|4491|4489|4494|4492|4490|4489|4974
1751628900000|2025-07-04 11:35:00|4490|4490|4491|4490|4492|4491|4490|4490|531
1751629200000|2025-07-04 11:40:00|4490|4489|4490|4488|4490|4489|4490|4488|917
1751629500000|2025-07-04 11:45:00|4492|4489|4492|4491|4492|4491|4491|4489|454
1751629800000|2025-07-04 11:50:00|4493|4490|4495|4493|4495|4493|4492|4490|678
1751630100000|2025-07-04 11:55:00|4494|4492|4493|4492|4495|4494|4493|4492|6681
1751630400000|2025-07-04 12:00:00|4494|4491|4495|4494|4495|4494|4493|4491|1116
1751630700000|2025-07-04 12:05:00|4496|4493|4495|4494|4496|4494|4494|4492|978
1751631000000|2025-07-04 12:10:00|4494|4493|4494|4493|4494|4494|4494|4493|548
1751631300000|2025-07-04 12:15:00|4493|4492|4495|4493|4495|4493|4493|4492|1655
1751631600000|2025-07-04 12:20:00|4494|4492|4493|4491|4494|4493|4492|4491|2738
1751631900000|2025-07-04 12:25:00|4492|4492|4496|4494|4497|4495|4492|4491|359
1751632200000|2025-07-04 12:30:00|4497|4495|4498|4496|4499|4497|4497|4495|545
1751632500000|2025-07-04 12:35:00|4499|4497|4502|4500|4502|4501|4498|4497|2112
1751632800000|2025-07-04 12:40:00|4501|4501|4500|4498|4502|4501|4500|4498|1044
1751633100000|2025-07-04 12:45:00|4501|4499|4502|4501|4502|4501|4500|4498|500
1751633400000|2025-07-04 12:50:00|4501|4500|4503|4502|4504|4502|4501|4500|691
1751633700000|2025-07-04 12:55:00|4502|4501|4503|4502|4503|4502|4502|4501|1280
1751634000000|2025-07-04 13:00:00|4504|4503|4498|4496|4504|4503|4498|4496|3271
1751634300000|2025-07-04 13:05:00|4497|4497|4499|4498|4500|4499|4497|4497|1344
1751634600000|2025-07-04 13:10:00|4500|4499|4502|4500|4502|4500|4499|4499|633
1751634900000|2025-07-04 13:15:00|4503|4501|4503|4502|4504|4502|4502|4500|2647
1751635200000|2025-07-04 13:20:00|4504|4503|4507|4505|4507|4505|4504|4502|1219
1751635500000|2025-07-04 13:25:00|4508|4506|4504|4503|4509|4508|4504|4503|8049
1751635800000|2025-07-04 13:30:00|4505|4504|4506|4504|4508|4506|4504|4503|3207
1751636100000|2025-07-04 13:35:00|4505|4505|4504|4503|4506|4505|4504|4502|1825
1751636400000|2025-07-04 13:40:00|4506|4504|4509|4507|4510|4508|4506|4504|2755
1751636700000|2025-07-04 13:45:00|4508|4508|4510|4508|4510|4509|4508|4507|1992
1751637000000|2025-07-04 13:50:00|4511|4509|4509|4508|4511|4510|4509|4508|4654
1751637300000|2025-07-04 13:55:00|4510|4509|4513|4512|4513|4512|4510|4508|2814
1751637600000|2025-07-04 14:00:00|4514|4511|4509|4508|4514|4511|4509|4508|1914
1751637900000|2025-07-04 14:05:00|4508|4507|4507|4505|4508|4507|4506|4505|31670
1751638200000|2025-07-04 14:10:00|4508|4506|4506|4505|4508|4506|4506|4505|2016
1751638500000|2025-07-04 14:15:00|4505|4504|4505|4504|4506|4505|4504|4503|7395
1751638800000|2025-07-04 14:20:00|4504|4503|4505|4503|4505|4503|4504|4502|874
1751639100000|2025-07-04 14:25:00|4504|4502|4506|4505|4506|4505|4504|4502|2144
1751639400000|2025-07-04 14:30:00|4505|4503|4506|4504|4507|4505|4505|4503|1458
1751639700000|2025-07-04 14:35:00|4505|4503|4505|4503|4505|4503|4504|4503|37196
1751640000000|2025-07-04 14:40:00|4504|4502|4504|4502|4505|4502|4502|4501|38759
1751640300000|2025-07-04 14:45:00|4503|4501|4501|4500|4503|4502|4500|4498|4369
1751640600000|2025-07-04 14:50:00|4502|4501|4502|4501|4503|4501|4501|4500|862
1751640900000|2025-07-04 14:55:00|4501|4500|4503|4501|4503|4501|4501|4500|1044
1751641200000|2025-07-04 15:00:00|4502|4502|4504|4502|4504|4502|4502|4501|955
1751641500000|2025-07-04 15:05:00|4503|4503|4504|4502|4504|4503|4503|4502|7016
1751641800000|2025-07-04 15:10:00|4503|4501|4505|4504|4505|4504|4502|4501|4907
1751642100000|2025-07-04 15:15:00|4504|4503|4505|4504|4505|4504|4504|4503|5326
1751642400000|2025-07-04 15:20:00|4504|4503|4506|4505|4507|4505|4504|4503|8097
1751642700000|2025-07-04 15:25:00|4505|4504|4508|4507|4509|4507|4505|4503|22478
1751871600000|2025-07-07 07:00:00|4510|4506|4506|4503|4510|4507|4500|4498|9707
1751871900000|2025-07-07 07:05:00|4505|4502|4505|4504|4507|4505|4503|4501|5197
1751872200000|2025-07-07 07:10:00|4506|4505|4506|4505|4506|4505|4503|4501|3464
1751872500000|2025-07-07 07:15:00|4507|4506|4507|4506|4509|4508|4505|4504|5676
1751872800000|2025-07-07 07:20:00|4506|4505|4506|4504|4506|4505|4504|4503|3068
1751873100000|2025-07-07 07:25:00|4505|4505|4506|4505|4508|4506|4505|4504|3349
1751873400000|2025-07-07 07:30:00|4507|4506|4510|4508|4510|4509|4506|4505|3757
1751873700000|2025-07-07 07:35:00|4509|4509|4509|4507|4511|4510|4509|4507|3641
1751874000000|2025-07-07 07:40:00|4508|4508|4506|4505|4508|4508|4506|4505|1173
1751874300000|2025-07-07 07:45:00|4507|4506|4506|4505|4507|4506|4504|4503|1209
1751874600000|2025-07-07 07:50:00|4507|4506|4507|4506|4508|4506|4505|4504|1942
1751874900000|2025-07-07 07:55:00|4506|4505|4508|4507|4509|4508|4506|4505|1523
1751875200000|2025-07-07 08:00:00|4509|4508|4509|4507|4509|4508|4507|4505|1791
1751875500000|2025-07-07 08:05:00|4508|4505|4510|4509|4511|4510|4507|4505|4023
1751875800000|2025-07-07 08:10:00|4509|4508|4511|4510|4512|4511|4509|4508|5210
1751876100000|2025-07-07 08:15:00|4510|4509|4511|4509|4511|4510|4510|4509|2571
1751876400000|2025-07-07 08:20:00|4509|4508|4513|4511|4513|4512|4509|4508|2311
1751876700000|2025-07-07 08:25:00|4512|4512|4511|4510|4513|4512|4511|4510|2191
1751877000000|2025-07-07 08:30:00|4510|4509|4510|4509|4510|4510|4510|4509|2979
1751877300000|2025-07-07 08:35:00|4511|4510|4513|4512|4513|4512|4510|4509|1373
1751877600000|2025-07-07 08:40:00|4512|4511|4512|4510|4513|4512|4511|4510|3161
1751877900000|2025-07-07 08:45:00|4511|4509|4515|4514|4515|4514|4511|4509|1864
1751878200000|2025-07-07 08:50:00|4514|4513|4517|4516|4517|4516|4514|4512|2360
1751878500000|2025-07-07 08:55:00|4519|4517|4519|4517|4519|4518|4518|4516|4089
1751878800000|2025-07-07 09:00:00|4520|4519|4521|4520|4521|4520|4518|4516|3270
1751879100000|2025-07-07 09:05:00|4522|4521|4521|4519|4523|4522|4519|4517|3401
1751879400000|2025-07-07 09:10:00|4520|4520|4518|4517|4521|4520|4516|4515|4878
1751879700000|2025-07-07 09:15:00|4517|4516|4517|4516|4518|4517|4516|4514|1628
1751880000000|2025-07-07 09:20:00|4518|4517|4516|4514|4519|4518|4516|4514|3079
1751880300000|2025-07-07 09:25:00|4515|4513|4513|4512|4515|4513|4513|4512|2557
1751880600000|2025-07-07 09:30:00|4514|4513|4511|4510|4514|4513|4511|4510|2698
1751880900000|2025-07-07 09:35:00|4510|4509|4505|4504|4510|4509|4505|4503|2794
1751881200000|2025-07-07 09:40:00|4504|4503|4504|4503|4504|4504|4503|4502|2820
1751881500000|2025-07-07 09:45:00|4503|4502|4503|4502|4504|4503|4501|4500|2925
1751881800000|2025-07-07 09:50:00|4502|4501|4501|4500|4502|4501|4501|4500|3933
1751882100000|2025-07-07 09:55:00|4500|4499|4503|4502|4503|4502|4500|4499|2437
1751882400000|2025-07-07 10:00:00|4504|4501|4506|4505|4506|4505|4503|4501|5133
1751882700000|2025-07-07 10:05:00|4507|4506|4506|4505|4509|4508|4506|4504|4164
1751883000000|2025-07-07 10:10:00|4505|4504|4505|4503|4505|4504|4503|4501|5926
1751883300000|2025-07-07 10:15:00|4506|4504|4509|4507|4509|4508|4506|4504|4338
1751883600000|2025-07-07 10:20:00|4508|4508|4508|4507|4508|4508|4507|4505|4024
1751883900000|2025-07-07 10:25:00|4509|4508|4512|4511|4512|4511|4509|4508|5051
1751884200000|2025-07-07 10:30:00|4511|4510|4510|4508|4511|4510|4509|4508|3739
1751884500000|2025-07-07 10:35:00|4511|4509|4512|4511|4513|4512|4510|4509|1996
1751884800000|2025-07-07 10:40:00|4511|4510|4510|4509|4511|4510|4510|4508|7182
1751885100000|2025-07-07 10:45:00|4509|4508|4509|4507|4509|4508|4508|4507|5009
1751885400000|2025-07-07 10:50:00|4508||4508||4509||4508||816
1751885700000|2025-07-07 10:55:00|4507|4506|4504|4503|4507|4506|4504|4502|1629
1751886000000|2025-07-07 11:00:00|4505|4504|4505|4504|4507|4506|4505|4504|2239
1751886300000|2025-07-07 11:05:00|4506|4505|4507|4505|4507|4505|4506|4504|1700
1751886600000|2025-07-07 11:10:00|4506|4504|4507|4505|4507|4505|4505|4504|376
1751886900000|2025-07-07 11:15:00|4509|4507|4509|4508|4509|4508|4507|4506|3321
1751887200000|2025-07-07 11:20:00|4508|4507|4508|4506|4509|4508|4507|4506|3856
1751887500000|2025-07-07 11:25:00|4507|4507|4508|4507|4509|4507|4507|4505|1776
1751887800000|2025-07-07 11:30:00|4507|4506|4505|4504|4507|4506|4505|4504|630
1751888100000|2025-07-07 11:35:00|4504|4503|4503|4502|4504|4503|4503|4502|2171
1751888400000|2025-07-07 11:40:00|4502|4501|4501|4500|4503|4502|4501|4500|1246
1751888700000|2025-07-07 11:45:00|4500|4499|4501|4500|4502|4500|4500|4498|2358
1751889000000|2025-07-07 11:50:00||4499||4500||4500||4499|4488
1751889300000|2025-07-07 11:55:00|4500|4499|4500|4499|4500|4500|4498|4497|4168
1751889600000|2025-07-07 12:00:00|4501|4498|4502|4500|4502|4500|4499|4497|2888
1751889900000|2025-07-07 12:05:00|4501|4499|4500|4499|4501|4500|4499|4498|3679
1751890200000|2025-07-07 12:10:00|4499|4498|4499|4497|4500|4499|4499|4497|1617
1751890500000|2025-07-07 12:15:00|4498|4496|4495|4494|4498|4496|4495|4494|1569
1751890800000|2025-07-07 12:20:00|4494|4493|4492|4491|4495|4494|4492|4491|3428
1751891100000|2025-07-07 12:25:00|4491|4490|4493|4492|4493|4492|4490|4489|247
1751891400000|2025-07-07 12:30:00|4492|4491|4492|4491|4493|4492|4492|4490|2450
1751891700000|2025-07-07 12:35:00|4491|4490|4492|4491|4492|4491|4490|4489|2415
1751892000000|2025-07-07 12:40:00|4493|4492|4495|4494|4495|4494|4493|4492|1020
1751892300000|2025-07-07 12:45:00|4496|4495|4497|4495|4498|4497|4496|4495|1702
1751892600000|2025-07-07 12:50:00|4498|4496|4496|4495|4498|4497|4496|4495|3060
1751892900000|2025-07-07 12:55:00||4494||4494||4495||4494|534
1751893200000|2025-07-07 13:00:00|4498|4495|4496|4494|4499|4498|4495|4494|9339
1751893500000|2025-07-07 13:05:00|4497|4495|4499|4497|4499|4497|4496|4494|1180
1751893800000|2025-07-07 13:10:00|4498|4498|4501|4499|4501|4499|4498|4498|4060
1751894100000|2025-07-07 13:15:00|4500|4497|4497|4495|4501|4497|4497|4495|4170
1751894400000|2025-07-07 13:20:00|4496|4494|4497|4496|4497|4496|4496|4494|1499
1751894700000|2025-07-07 13:25:00|4496|4495|4497|4496|4497|4496|4495|4494|3540
1751895000000|2025-07-07 13:30:00|4498|4497|4497|4495|4500|4498|4491|4490|13781
1751895300000|2025-07-07 13:35:00|4496|4494|4504|4503|4505|4503|4494|4492|9360
1751895600000|2025-07-07 13:40:00|4505|4504|4504|4502|4511|4510|4504|4502|10724
1751895900000|2025-07-07 13:45:00|4506|4503|4504|4502|4506|4505|4502|4501|9775
1751896200000|2025-07-07 13:50:00|4503|4501|4505|4504|4505|4504|4501|4499|11800
1751896500000|2025-07-07 13:55:00|4506|4505|4507|4506|4508|4507|4505|4504|4106
1751896800000|2025-07-07 14:00:00|4506|4505|4505|4504|4507|4506|4503|4502|7631
1751897100000|2025-07-07 14:05:00|4504|4503|4504|4503|4505|4504|4503|4501|5520
1751897400000|2025-07-07 14:10:00|4503|4502|4499|4498|4504|4503|4499|4498|5610
1751897700000|2025-07-07 14:15:00|4500|4499|4500|4499|4500|4499|4498|4497|7030
1751898000000|2025-07-07 14:20:00|4499|4498|4506|4505|4506|4505|4499|4498|9699
1751898300000|2025-07-07 14:25:00|4505|4504|4505|4504|4506|4505|4503|4502|9650
1751898600000|2025-07-07 14:30:00|4506|4505|4504|4503|4506|4505|4503|4502|7320
1751898900000|2025-07-07 14:35:00|4503|4502|4498|4496|4503|4502|4498|4496|23403
1751899200000|2025-07-07 14:40:00|4497|4497|4498|4497|4499|4498|4497|4496|10907
1751899500000|2025-07-07 14:45:00|4499|4498|4498|4497|4499|4498|4496|4494|10635
1751899800000|2025-07-07 14:50:00|4499|4498|4497|4496|4501|4500|4497|4495|8911
1751900100000|2025-07-07 14:55:00|4499|4498|4504|4503|4505|4504|4499|4498|14994
1751900400000|2025-07-07 15:00:00|4505|4502|4503|4502|4505|4504|4502|4501|11316
1751900700000|2025-07-07 15:05:00|4502|4501|4502|4501|4503|4502|4502|4501|7218
1751901000000|2025-07-07 15:10:00|4503|4502|4503|4501|4504|4503|4502|4501|16533
1751901300000|2025-07-07 15:15:00|4502|4500|4500|4499|4502|4501|4499|4498|13852
1751901600000|2025-07-07 15:20:00|4499|4498|4497|4496|4499|4499|4497|4496|13539
1751901900000|2025-07-07 15:25:00|4498|4497|4499|4498|4499|4498|4497|4496|12312
1751958000000|2025-07-08 07:00:00|4484|4480|4477|4476|4489|4486|4476|4474|10142
1751958300000|2025-07-08 07:05:00|4478|4477|4479|4478|4485|4484|4478|4477|7464
1751958600000|2025-07-08 07:10:00|4480|4479|4472|4471|4483|4482|4472|4471|9013
1751958900000|2025-07-08 07:15:00|4471|4470|4469|4468|4475|4474|4468|4467|3137
1751959200000|2025-07-08 07:20:00|4470|4467|4470|4469|4472|4471|4469|4467|4796
1751959500000|2025-07-08 07:25:00|4469|4468|4467|4465|4471|4469|4466|4465|3405
1751959800000|2025-07-08 07:30:00|4469|4466|4466|4465|4471|4469|4466|4465|1008
1751960100000|2025-07-08 07:35:00|4465|4464|4465|4464|4466|4465|4461|4460|5645
1751960400000|2025-07-08 07:40:00|4464|4463|4465|4464|4466|4465|4462|4461|2261
1751960700000|2025-07-08 07:45:00|4466|4465|4470|4469|4471|4469|4466|4465|1174
1751961000000|2025-07-08 07:50:00|4472|4471|4472|4471|4473|4472|4470|4469|4108
1751961300000|2025-07-08 07:55:00|4471|4470|4465|4464|4471|4470|4465|4463|3144
1751961600000|2025-07-08 08:00:00|4464|4463|4452|4450|4464|4464|4449|4448|6856
1751961900000|2025-07-08 08:05:00|4453|4451|4453|4452|4457|4455|4452|4450|2687
1751962200000|2025-07-08 08:10:00|4454|4453|4456|4455|4456|4455|4453|4452|2889
1751962500000|2025-07-08 08:15:00|4457|4456|4460|4459|4461|4460|4457|4456|1317
1751962800000|2025-07-08 08:20:00|4461|4460|4465|4463|4465|4464|4461|4459|1018
1751963100000|2025-07-08 08:25:00|4466|4464|4465|4464|4468|4467|4465|4464|4483
1751963400000|2025-07-08 08:30:00|4464|4463|4468|4467|4468|4467|4464|4463|3136
1751963700000|2025-07-08 08:35:00|4469|4468|4468|4467|4470|4468|4467|4466|1341
1751964000000|2025-07-08 08:40:00|4469|4468|4467|4466|4469|4468|4467|4466|1947
1751964300000|2025-07-08 08:45:00|4468|4465|4465|4463|4468|4465|4464|4463|3311
1751964600000|2025-07-08 08:50:00|4464|4464|4464|4463|4467|4466|4464|4463|1081
1751964900000|2025-07-08 08:55:00|4463|4462|4464|4463|4464|4463|4463|4461|1171
1751965200000|2025-07-08 09:00:00|4463|4461|4463|4462|4464|4462|4463|4461|2196
1751965500000|2025-07-08 09:05:00|4462|4461|4463|4462|4465|4463|4462|4461|2860
1751965800000|2025-07-08 09:10:00|4464|4463|4463|4462|4464|4463|4463|4461|2981
1751966100000|2025-07-08 09:15:00|4464|4461|4464|4463|4464|4463|4464|4461|1871
1751966400000|2025-07-08 09:20:00|4465|4464|4465|4464|4465|4464|4461|4460|5037
1751966700000|2025-07-08 09:25:00|||||||||1200
1751967000000|2025-07-08 09:30:00|4464|4463|4463|4462|4464|4463|4463|4462|338
1751967300000|2025-07-08 09:35:00|4462|4461|4462|4460|4463|4461|4462|4460|11110
1751967600000|2025-07-08 09:40:00|4461|4461|4461|4460|4462|4461|4461|4460|1258
1751967900000|2025-07-08 09:45:00|4460|4459|4459|4458|4460|4459|4459|4458|1582
1751968200000|2025-07-08 09:50:00|4461|4457|4460|4459|4461|4460|4460|4457|2934
1751968500000|2025-07-08 09:55:00|4461|4460|4461|4459|4462|4461|4460|4459|4119
1751968800000|2025-07-08 10:00:00|4462|4460|4458|4457|4462|4461|4458|4457|4625
1751969100000|2025-07-08 10:05:00|4459|4458|4459|4458|4459|4458|4459|4458|1310
1751969400000|2025-07-08 10:10:00|4460|4457|4456|4455|4460|4457|4456|4455|3651
1751969700000|2025-07-08 10:15:00|4457|4456|4457|4456|4458|4456|4457|4456|3385
1751970000000|2025-07-08 10:20:00|4458|4457|4458|4457|4459|4458|4457|4456|2178
1751970300000|2025-07-08 10:25:00|4459|4458|4458|4457|4459|4458|4458|4457|3173
1751970600000|2025-07-08 10:30:00|4459|4458|4458|4456|4460|4459|4458|4456|4027
1751970900000|2025-07-08 10:35:00|4457|4457|4452|4451|4457|4457|4452|4451|2089
1751971200000|2025-07-08 10:40:00|4451|4450|4453|4452|4455|4453|4451|4450|5451
1751971500000|2025-07-08 10:45:00|4452|4451|4451|4450|4452|4451|4448|4447|24471
1751971800000|2025-07-08 10:50:00|4450|4449|4449|4448|4451|4450|4449|4448|16580
1751972100000|2025-07-08 10:55:00|4448|4447|4448|4446|4449|4447|4446|4445|16008
1751972400000|2025-07-08 11:00:00|4449|4447|4446|4445|4449|4448|4446|4445|3840
1751972700000|2025-07-08 11:05:00|4447|4446|4449|4447|4450|4448|4447|4446|1966
1751973000000|2025-07-08 11:10:00|4448|4448|4449|4448|4450|4448|4448|4447|1423
1751973300000|2025-07-08 11:15:00|4450|4449|4450|4449|4450|4449|4450|4448|1492
1751973600000|2025-07-08 11:20:00|4452|4450|4461|4459|4463|4462|4452|4450|9689
1751973900000|2025-07-08 11:25:00|4462|4460|4464|4463|4464|4463|4462|4460|4132
1751974200000|2025-07-08 11:30:00|4465|4465|4465|4464|4467|4465|4464|4463|2952
1751974500000|2025-07-08 11:35:00|4466|4465|4466|4465|4466|4465|4464|4463|1645
1751974800000|2025-07-08 11:40:00|4467|4466|4471|4469|4471|4469|4467|4466|1748
1751975100000|2025-07-08 11:45:00|4472|4470|4474|4472|4475|4473|4472|4470|2091
1751975400000|2025-07-08 11:50:00|4473|4471|4474|4472|4475|4474|4472|4471|2769
1751975700000|2025-07-08 11:55:00|4473|4473|4473|4471|4475|4473|4472|4471|1054
1751976000000|2025-07-08 12:00:00|4472|4472|4476|4474|4476|4474|4471|4470|4486
1751976300000|2025-07-08 12:05:00|4475|4473|4476|4474|4476|4474|4474|4473|3170
1751976600000|2025-07-08 12:10:00|4475|4473|4470|4469|4475|4473|4470|4469|4266
1751976900000|2025-07-08 12:15:00|4471|4470|4469|4468|4472|4470|4469|4467|2503
1751977200000|2025-07-08 12:20:00|4468|4467|4466|4465|4468|4467|4466|4464|2247
1751977500000|2025-07-08 12:25:00|4465|4463|4464|4463|4466|4465|4464|4463|2195
1751977800000|2025-07-08 12:30:00|4463|4462|4465|4463|4465|4463|4463|4462|5381
1751978100000|2025-07-08 12:35:00|4466|4465|4467|4465|4469|4467|4466|4464|1283
1751978400000|2025-07-08 12:40:00|4466|4464|4467|4465|4468|4466|4465|4464|1131
1751978700000|2025-07-08 12:45:00|4468|4466|4474|4472|4474|4472|4467|4465|2509
1751979000000|2025-07-08 12:50:00|4473|4473|4471|4469|4474|4473|4470|4469|5645
1751979300000|2025-07-08 12:55:00|4470|4468|4471|4469|4472|4470|4470|4468|1875
1751979600000|2025-07-08 13:00:00|4472|4470|4470|4469|4474|4472|4470|4469|2166
1751979900000|2025-07-08 13:05:00|4471|4470|4474|4472|4474|4473|4470|4470|2245
1751980200000|2025-07-08 13:10:00|4475|4473|4476|4475|4477|4475|4474|4472|3144
1751980500000|2025-07-08 13:15:00|4475|4474|4476|4474|4477|4475|4475|4474|2896
1751980800000|2025-07-08 13:20:00|4477|4475|4479|4477|4479|4477|4476|4474|2349
1751981100000|2025-07-08 13:25:00|4478|4478|4477|4476|4482|4480|4477|4475|4821
1751981400000|2025-07-08 13:30:00|4481|4480|4477|4475|4483|4482|4475|4474|9218
1751981700000|2025-07-08 13:35:00|4476|4474|4474|4473|4476|4474|4466|4465|9468
1751982000000|2025-07-08 13:40:00|4475|4474|4480|4478|4482|4480|4474|4473|7555
1751982300000|2025-07-08 13:45:00|4479|4480|4483|4482|4486|4485|4479|4479|5862
1751982600000|2025-07-08 13:50:00|4484|4481|4483|4481|4486|4485|4482|4480|6751
1751982900000|2025-07-08 13:55:00|4482|4482|4481|4479|4485|4484|4481|4479|3316
1751983200000|2025-07-08 14:00:00|4480|4478|4478|4476|4480|4478|4475|4474|5401
1751983500000|2025-07-08 14:05:00|4479|4477|4476|4475|4479|4477|4476|4475|33798
1751983800000|2025-07-08 14:10:00|4477|4476|4481|4480|4483|4481|4477|4476|31269
1751984100000|2025-07-08 14:15:00|4482|4481|4478|4476|4482|4481|4478|4476|6452
1751984400000|2025-07-08 14:20:00|4477|4475|4480|4479|4483|4481|4476|4474|5932
1751984700000|2025-07-08 14:25:00|4481|4480|4483|4481|4487|4486|4480|4479|15763
1751985000000|2025-07-08 14:30:00|4485|4482|4482|4481|4486|4485|4481|4480|15026
1751985300000|2025-07-08 14:35:00|4481|4480|4485|4483|4488|4486|4481|4480|5776
1751985600000|2025-07-08 14:40:00|4484|4482|4481|4480|4484|4482|4480|4479|85626
1751985900000|2025-07-08 14:45:00|4482|4481|4479|4478|4482|4481|4479|4478|11589
1751986200000|2025-07-08 14:50:00|4480|4479|4480|4479|4480|4479|4476|4474|5474
1751986500000|2025-07-08 14:55:00|4481|4480|4483|4482|4486|4485|4481|4480|144653
1751986800000|2025-07-08 15:00:00|4484|4481|4484|4483|4484|4483|4481|4480|6675
1751987100000|2025-07-08 15:05:00|4483|4482|4485|4483|4486|4485|4482|4481|4707
1751987400000|2025-07-08 15:10:00|4484|4484|4485|4484|4487|4486|4484|4483|3128
1751987700000|2025-07-08 15:15:00|4484|4483|4487|4486|4488|4487|4484|4483|8107
1751988000000|2025-07-08 15:20:00|4486|4485|4486|4485|4487|4485|4485|4484|8888
1751988300000|2025-07-08 15:25:00|4487|4486|4482|4480|4487|4486|4481|4479|14059
1752044400000|2025-07-09 07:00:00|4480|4476|4477|4473|4484|4481|4475|4472|8509
1752044700000|2025-07-09 07:05:00|4480|4474|4487|4485|4487|4485|4478|4474|5156
1752045000000|2025-07-09 07:10:00|4489|4487|4483|4482|4490|4489|4483|4481|4848
1752045300000|2025-07-09 07:15:00|4482|4481|4477|4475|4482|4482|4476|4474|4926
1752045600000|2025-07-09 07:20:00|4476|4474|4467|4466|4476|4474|4466|4464|5495
1752045900000|2025-07-09 07:25:00|4466|4465|4467|4466|4469|4468|4462|4460|4012
1752046200000|2025-07-09 07:30:00|4466|4465|4464|4463|4467|4466|4463|4461|1062
1752046500000|2025-07-09 07:35:00|4463|4461|4462|4461|4464|4463|4460|4458|1551
1752046800000|2025-07-09 07:40:00|4461|4460|4465|4464|4465|4464|4461|4459|1087
1752047100000|2025-07-09 07:45:00|4466|4463|4467|4465|4469|4467|4466|4463|2667
1752047400000|2025-07-09 07:50:00|4466|4464|4465|4463|4468|4467|4464|4462|1788
1752047700000|2025-07-09 07:55:00|4464|4464|4470|4468|4470|4469|4464|4463|6122
1752048000000|2025-07-09 08:00:00|4471|4469|4472|4470|4475|4473|4469|4467|27712
1752048300000|2025-07-09 08:05:00|4471|4469|4468|4467|4471|4470|4468|4467|9400
1752048600000|2025-07-09 08:10:00|4467|4466|4467|4465|4468|4467|4466|4465|2205
1752048900000|2025-07-09 08:15:00|4468|4467|4472|4471|4472|4471|4467|4466|17205
1752049200000|2025-07-09 08:20:00|4471|4470|4466|4465|4473|4472|4465|4464|10542
1752049500000|2025-07-09 08:25:00|4467|4463|4465|4463|4467|4464|4464|4462|6296
1752049800000|2025-07-09 08:30:00|4464|4462|4461|4460|4464|4462|4460|4459|3697
1752050100000|2025-07-09 08:35:00|4460|4459|4459|4457|4461|4459|4458|4456|1541
1752050400000|2025-07-09 08:40:00|4458|4455|4454|4452|4459|4456|4453|4451|5427
1752050700000|2025-07-09 08:45:00|4455|4453|4454|4453|4456|4455|4452|4450|3891
1752051000000|2025-07-09 08:50:00|4453|4451|4456|4455|4457|4455|4453|4451|4199
1752051300000|2025-07-09 08:55:00|4455|4454|4453|4451|4456|4454|4452|4450|2026
1752051600000|2025-07-09 09:00:00|4454|4452|4458|4457|4458|4457|4454|4451|1066
1752051900000|2025-07-09 09:05:00|4459|4458|4459|4458|4460|4459|4458|4456|391
1752052200000|2025-07-09 09:10:00|4458|4457|4459|4457|4459|4458|4457|4456|6560
1752052500000|2025-07-09 09:15:00|4460|4458|4464|4462|4464|4462|4459|4458|1668
1752052800000|2025-07-09 09:20:00|4465|4464|4465|4463|4465|4464|4463|4462|2410
1752053100000|2025-07-09 09:25:00|4466|4464|4464|4462|4466|4465|4464|4462|6507
1752053400000|2025-07-09 09:30:00|4463|4463|4461|4460|4464|4463|4461|4459|5233
1752053700000|2025-07-09 09:35:00|4460|4459|4461|4459|4462|4460|4460|4459|3902
1752054000000|2025-07-09 09:40:00|4460|4460|4458|4457|4460|4460|4458|4457|2080
1752054300000|2025-07-09 09:45:00|4457|4455|4456|4455|4458|4456|4456|4454|2552
1752054600000|2025-07-09 09:50:00|4457|4456|4456|4455|4457|4456|4454|4453|3833
1752054900000|2025-07-09 09:55:00|4457|4456|4458|4456|4459|4458|4457|4455|5729
1752055200000|2025-07-09 10:00:00|4457|4457|4458|4457|4459|4458|4457|4457|1685
1752055500000|2025-07-09 10:05:00|4457|4456|4459|4457|4459|4458|4456|4455|5690
1752055800000|2025-07-09 10:10:00|4460|4458|4460|4458|4461|4460|4458|4456|3837
1752056100000|2025-07-09 10:15:00|4459|4457|4458|4457|4459|4457|4457|4456|3657
1752056400000|2025-07-09 10:20:00|4459|4458|4461|4460|4461|4460|4459|4458|2201
1752056700000|2025-07-09 10:25:00|4462|4461|4463|4462|4463|4462|4462|4460|2386
1752057000000|2025-07-09 10:30:00|4464|4463|4467|4465|4467|4465|4463|4462|1646
1752057300000|2025-07-09 10:35:00||4466||4466||4466||4465|1129
1752057600000|2025-07-09 10:40:00|4466|4465|4467|4466|4467|4466|4465|4464|8949
1752057900000|2025-07-09 10:45:00|4468|4467|4467|4466|4468|4467|4467|4466|1216
1752058200000|2025-07-09 10:50:00|4469|4467|4469|4468|4469|4468|4468|4466|791
1752058500000|2025-07-09 10:55:00||4467||4468||4468||4467|1213
1752058800000|2025-07-09 11:00:00|4468|4467|4472|4470|4473|4471|4468|4467|909
1752059100000|2025-07-09 11:05:00|4471|4471|4473|4471|4474|4472|4471|4470|2407
1752059400000|2025-07-09 11:10:00|4472|4470|4471|4470|4472|4470|4471|4469|389
1752059700000|2025-07-09 11:15:00|4470|4469|4470|4468|4470|4469|4469|4468|825
1752060000000|2025-07-09 11:20:00|4469|4469|4468|4467|4469|4469|4468|4467|436
1752060300000|2025-07-09 11:25:00|||||||||508
1752060600000|2025-07-09 11:30:00|4467|4466|4466|4465|4467|4466|4466|4464|1869
1752060900000|2025-07-09 11:35:00|4465|4464|4466|4465|4466|4465|4465|4464|3496
1752061200000|2025-07-09 11:40:00|4465|4464|4465|4464|4466|4465|4465|4464|1925
1752061500000|2025-07-09 11:45:00|4464|4463|4465|4463|4465|4464|4464|4462|2068
1752061800000|2025-07-09 11:50:00|4464|4464|4464|4463|4465|4464|4463|4462|1608
1752062100000|2025-07-09 11:55:00|4463|4462|4463|4461|4464|4462|4462|4461|2133
1752062400000|2025-07-09 12:00:00|4462|4460|4461|4459|4462|4460|4459|4457|3441
1752062700000|2025-07-09 12:05:00|4462|4460|4462|4461|4462|4461|4461|4459|1887
1752063000000|2025-07-09 12:10:00|4463|4462|4459|4457|4463|4462|4459|4457|4239
1752063300000|2025-07-09 12:15:00|4458|4456|4458|4457|4458|4457|4456|4455|2441
1752063600000|2025-07-09 12:20:00|4459|4459|4462|4461|4462|4461|4459|4458|10960
1752063900000|2025-07-09 12:25:00|4461|4460|4459|4458|4461|4460|4459|4458|4257
1752064200000|2025-07-09 12:30:00|4458|4457|4455|4454|4459|4458|4455|4453|3644
1752064500000|2025-07-09 12:35:00|4454|4452|4451|4450|4454|4452|4451|4450|17499
1752064800000|2025-07-09 12:40:00|4450|4449|4451|4450|4451|4450|4450|4448|2966
1752065100000|2025-07-09 12:45:00|4450|4449|4451|4449|4451|4450|4449|4448|4150
1752065400000|2025-07-09 12:50:00|4450|4448|4447|4446|4451|4449|4444|4442|4494
1752065700000|2025-07-09 12:55:00|4448|4447|4446|4444|4448|4447|4445|4444|921
1752066000000|2025-07-09 13:00:00|4445|4443|4447|4445|4447|4446|4443|4442|6023
1752066300000|2025-07-09 13:05:00|4448|4446|4448|4447|4449|4448|4447|4446|1157
1752066600000|2025-07-09 13:10:00|4447|4446|4441|4440|4447|4446|4441|4440|3386
1752066900000|2025-07-09 13:15:00|4440|4439|4442|4440|4442|4440|4437|4436|4036
1752067200000|2025-07-09 13:20:00|4441|4439|4444|4442|4444|4443|4440|4438|4076
1752067500000|2025-07-09 13:25:00|4445|4443|4445|4444|4446|4445|4443|4442|5269
1752067800000|2025-07-09 13:30:00|4446|4445|4446|4444|4450|4449|4445|4444|12152
1752068100000|2025-07-09 13:35:00|4444|4443|4450|4448|4451|4450|4444|4442|5672
1752068400000|2025-07-09 13:40:00|4449|4449|4448|4446|4451|4450|4447|4445|6268
1752068700000|2025-07-09 13:45:00|4447|4445|4448|4447|4448|4447|4442|4441|22891
1752069000000|2025-07-09 13:50:00|4449|4448|4450|4449|4453|4452|4448|4447|10660
1752069300000|2025-07-09 13:55:00|4451|4450|4452|4451|4452|4451|4449|4448|3630
1752069600000|2025-07-09 14:00:00|4453|4452|4450|4448|4455|4453|4447|4446|6852
1752069900000|2025-07-09 14:05:00|4448|4449|4453|4452|4455|4453|4448|4447|11015
1752070200000|2025-07-09 14:10:00|4454|4453|4451|4450|4455|4454|4450|4449|4855
1752070500000|2025-07-09 14:15:00|4450|4449|4454|4453|4455|4454|4450|4449|7127
1752070800000|2025-07-09 14:20:00|4453|4452|4453|4452|4454|4453|4450|4448|3657
1752071100000|2025-07-09 14:25:00|4454|4453|4455|4454|4456|4455|4454|4453|4397
1752071400000|2025-07-09 14:30:00|4454|4453|4453|4452|4454|4453|4451|4450|109604
1752071700000|2025-07-09 14:35:00|4452|4451|4452|4451|4453|4452|4451|4450|5373
1752072000000|2025-07-09 14:40:00|4453|4452|4452|4451|4454|4453|4451|4450|11771
1752072300000|2025-07-09 14:45:00|4453|4452|4453|4452|4455|4453|4453|4452|4763
1752072600000|2025-07-09 14:50:00|4452|4450|4452|4450|4452|4451|4449|4448|4597
1752072900000|2025-07-09 14:55:00|4451|4449|4450|4449|4452|4451|4449|4448|8309
1752073200000|2025-07-09 15:00:00|4449|4448|4453|4452|4453|4452|4448|4447|7026
1752073500000|2025-07-09 15:05:00|4452|4451|4451|4450|4453|4452|4451|4450|6790
1752073800000|2025-07-09 15:10:00|4450|4449|4445|4444|4451|4450|4444|4442|5436
1752074100000|2025-07-09 15:15:00|4446|4445|4448|4447|4449|4448|4446|4444|6442
1752074400000|2025-07-09 15:20:00|4449|4448|4449|4448|4450|4449|4448|4447|11921
1752074700000|2025-07-09 15:25:00|4448|4447|4449|4447|4449|4448|4446|4445|12099
1752130800000|2025-07-10 07:00:00|4466|4465|4472|4470|4474|4472|4463|4460|11823
1752131100000|2025-07-10 07:05:00|4470|4469|4470|4467|4475|4473|4467|4465|4947
1752131400000|2025-07-10 07:10:00|4469|4468|4473|4472|4478|4476|4469|4467|12091
1752131700000|2025-07-10 07:15:00|4476|4474|4475|4474|4477|4475|4474|4473|6147
1752132000000|2025-07-10 07:20:00|4476|4475|4475|4474|4479|4477|4475|4473|6200
1752132300000|2025-07-10 07:25:00|4476|4473|4473|4471|4476|4474|4471|4469|4408
1752132600000|2025-07-10 07:30:00|4472|4472|4468|4467|4474|4473|4468|4467|13339
1752132900000|2025-07-10 07:35:00|4469|4468|4476|4475|4478|4476|4469|4468|5105
1752133200000|2025-07-10 07:40:00|4477|4476|4482|4480|4483|4482|4477|4476|4916
1752133500000|2025-07-10 07:45:00|4481|4481|4479|4478|4483|4481|4479|4478|7064
1752133800000|2025-07-10 07:50:00|4480|4479|4481|4479|4483|4482|4478|4477|2543
1752134100000|2025-07-10 07:55:00|4482|4480|4479|4477|4482|4480|4477|4476|1409
1752134400000|2025-07-10 08:00:00|4478|4475|4479|4478|4482|4481|4476|4475|49991
1752134700000|2025-07-10 08:05:00|4480|4479|4482|4480|4482|4480|4477|4476|2357
1752135000000|2025-07-10 08:10:00|4481|4481|4481|4480|4482|4481|4479|4478|2837
1752135300000|2025-07-10 08:15:00|4482|4481|4490|4489|4490|4489|4482|4481|1296
1752135600000|2025-07-10 08:20:00|4488|4487|4489|4488|4491|4490|4488|4487|2669
1752135900000|2025-07-10 08:25:00|4488|4487|4492|4490|4492|4491|4488|4486|4147
1752136200000|2025-07-10 08:30:00|4491|4489|4489|4488|4492|4490|4489|4488|2915
1752136500000|2025-07-10 08:35:00|4490|4489|4488|4487|4491|4490|4488|4486|4753
1752136800000|2025-07-10 08:40:00|4489|4488|4486|4485|4490|4489|4486|4485|10599
1752137100000|2025-07-10 08:45:00|4487|4486|4487|4486|4487|4486|4485|4484|3455
1752137400000|2025-07-10 08:50:00|4490|4488|4490|4489|4492|4491|4489|4488|12630
1752137700000|2025-07-10 08:55:00|4491|4490|4492|4491|4492|4491|4490|4489|7909
1752138000000|2025-07-10 09:00:00|4493|4492|4496|4494|4497|4495|4492|4491|9499
1752138300000|2025-07-10 09:05:00|4495|4495|4494|4493|4495|4495|4493|4492|3815
1752138600000|2025-07-10 09:10:00|4495|4494|4495|4494|4495|4494|4493|4492|3707
1752138900000|2025-07-10 09:15:00|4494|4493|4494|4493|4497|4496|4494|4493|6782
1752139200000|2025-07-10 09:20:00|4493|4492|4492|4491|4494|4493|4492|4490|15040
1752139500000|2025-07-10 09:25:00|4493|4492|4495|4494|4495|4494|4493|4492|3563
1752139800000|2025-07-10 09:30:00|4494|4493|4494|4493|4495|4494|4494|4492|4875
1752140100000|2025-07-10 09:35:00|4495|4494|4498|4496|4499|4497|4495|4494|3178
1752140400000|2025-07-10 09:40:00|4497|4495|4496|4495|4498|4495|4496|4495|4557
1752140700000|2025-07-10 09:45:00|4497|4494|4498|4497|4498|4497|4496|4494|1497
1752141000000|2025-07-10 09:50:00|4497|4496|4497|4496|4498|4497|4497|4496|3547
1752141300000|2025-07-10 09:55:00|4496|4495|4499|4498|4499|4498|4496|4495|1011
1752141600000|2025-07-10 10:00:00|4500|4499|4497|4496|4500|4499|4496|4495|3774
1752141900000|2025-07-10 10:05:00|4498|4497|4498|4497|4500|4499|4498|4497|2493
1752142200000|2025-07-10 10:10:00|4499|4498|4497|4496|4499|4498|4497|4496|1550
1752142500000|2025-07-10 10:15:00|4496|4495|4495|4494|4496|4495|4495|4494|2784
1752142800000|2025-07-10 10:20:00|4494|4493|4497|4495|4497|4495|4494|4493|1207
1752143100000|2025-07-10 10:25:00|4496|4494|4496|4495|4497|4495|4495|4494|2867
1752143400000|2025-07-10 10:30:00|4497|4496|4497|4496|4497|4496|4496|4495|623
1752143700000|2025-07-10 10:35:00|4498||4497||4498||4497||2683
1752144000000|2025-07-10 10:40:00|4498|4497|4502|4501|4502|4501|4497|4497|2773
1752144300000|2025-07-10 10:45:00|4503|4502|4505|4504|4505|4504|4503|4502|2276
1752144600000|2025-07-10 10:50:00|4506|4503|4505|4504|4506|4504|4504|4503|800
1752144900000|2025-07-10 10:55:00|4504|4503|4504|4503|4505|4504|4503|4502|3357
1752145200000|2025-07-10 11:00:00|4503|4502|4504|4503|4507|4506|4503|4502|4555
1752145500000|2025-07-10 11:05:00|4506|4505|4509|4507|4509|4507|4506|4505|1811
1752145800000|2025-07-10 11:10:00|4508|4508|4507|4505|4510|4509|4507|4505|1831
1752146100000|2025-07-10 11:15:00|4506|4506|4510|4508|4510|4508|4505|4504|5154
1752146400000|2025-07-10 11:20:00|4509|4507|4508|4507|4510|4508|4508|4506|1953
1752146700000|2025-07-10 11:25:00|4509|4508|4508|4506|4509|4508|4508|4506|1367
1752147000000|2025-07-10 11:30:00|4507|4504|4505|4503|4509|4507|4505|4503|3190
1752147300000|2025-07-10 11:35:00|4504|4504|4506|4505|4507|4506|4504|4502|4006
1752147600000|2025-07-10 11:40:00|4505|4504|4503|4501|4505|4504|4502|4501|3803
1752147900000|2025-07-10 11:45:00|4502|4502|4499|4498|4503|4502|4499|4498|4466
1752148200000|2025-07-10 11:50:00|4498|4497|4498|4497|4499|4498|4498|4497|2420
1752148500000|2025-07-10 11:55:00|4499|4498|4493|4492|4500|4499|4493|4492|1889
1752148800000|2025-07-10 12:00:00|4492|4491|4490|4488|4492|4491|4487|4486|1844
1752149100000|2025-07-10 12:05:00|4491|4489|4493|4492|4493|4492|4491|4489|3401
1752149400000|2025-07-10 12:10:00|4495|4493|4492|4491|4495|4494|4492|4491|1191
1752149700000|2025-07-10 12:15:00|4493|4490|4493|4491|4493|4492|4492|4490|1004
1752150000000|2025-07-10 12:20:00|4492|4492|4493|4492|4493|4492|4492|4491|3246
1752150300000|2025-07-10 12:25:00|4492|4491|4494|4492|4495|4494|4492|4491|1957
1752150600000|2025-07-10 12:30:00|4493|4493|4493|4492|4494|4493|4491|4489|3386
1752150900000|2025-07-10 12:35:00|4492|4491|4491|4489|4493|4492|4490|4489|2342
1752151200000|2025-07-10 12:40:00|4490|4490|4491|4490|4491|4490|4490|4489|1308
1752151500000|2025-07-10 12:45:00|4490|4489|4487|4486|4491|4490|4485|4484|3544
1752151800000|2025-07-10 12:50:00|4488|4485|4488|4487|4488|4487|4488|4485|585
1752152100000|2025-07-10 12:55:00|4489|4488|4490|4488|4490|4489|4488|4487|2487
1752152400000|2025-07-10 13:00:00|4489|4489|4490|4489|4490|4489|4488|4487|3025
1752152700000|2025-07-10 13:05:00|4489|4488|4490|4489|4491|4490|4488|4486|3176
1752153000000|2025-07-10 13:10:00|4489|4488|4487|4486|4492|4491|4487|4486|3688
1752153300000|2025-07-10 13:15:00|4486|4485|4487|4486|4488|4487|4486|4484|25664
1752153600000|2025-07-10 13:20:00|4488|4487|4488|4487|4490|4489|4488|4487|9730
1752153900000|2025-07-10 13:25:00|4489|4488|4489|4488|4489|4488|4488|4487|4779
1752154200000|2025-07-10 13:30:00|4490|4489|4494|4493|4499|4498|4488|4487|15082
1752154500000|2025-07-10 13:35:00|4493|4492|4495|4493|4497|4496|4491|4490|19744
1752154800000|2025-07-10 13:40:00|4494|4492|4497|4496|4497|4496|4493|4492|4694
1752155100000|2025-07-10 13:45:00|4496|4495|4500|4499|4500|4499|4496|4495|24583
1752155400000|2025-07-10 13:50:00|4501|4500|4499|4497|4501|4500|4496|4495|6887
1752155700000|2025-07-10 13:55:00|4498|4494|4504|4502|4504|4502|4496|4494|5076
1752156000000|2025-07-10 14:00:00|4505|4503|4513|4511|4514|4513|4505|4503|6875
1752156300000|2025-07-10 14:05:00|4512|4512|4515|4514|4517|4516|4511|4510|13068
1752156600000|2025-07-10 14:10:00|4514|4513|4517|4516|4517|4516|4514|4513|6043
1752156900000|2025-07-10 14:15:00|4516|4515|4519|4518|4521|4520|4516|4514|9965
1752157200000|2025-07-10 14:20:00|4518|4517|4513|4512|4519|4518|4512|4511|6998
1752157500000|2025-07-10 14:25:00|4514|4513|4513|4512|4515|4514|4513|4512|20066
1752157800000|2025-07-10 14:30:00|4512|4511|4513|4512|4513|4512|4511|4510|24817
1752158100000|2025-07-10 14:35:00|4512|4511|4511|4509|4513|4512|4510|4508|13886
1752158400000|2025-07-10 14:40:00|4510|4510|4516|4515|4516|4515|4510|4509|10439
1752158700000|2025-07-10 14:45:00|4517|4516|4518|4517|4520|4519|4516|4515|11904
1752159000000|2025-07-10 14:50:00|4517|4516|4517|4516|4519|4518|4516|4515|31425
1752159300000|2025-07-10 14:55:00|4518|4517|4517|4516|4519|4518|4516|4515|8683
1752159600000|2025-07-10 15:00:00|4518|4517|4519|4518|4520|4519|4517|4516|11726
1752159900000|2025-07-10 15:05:00|4520|4519|4521|4520|4521|4520|4519|4518|9602
1752160200000|2025-07-10 15:10:00|4522|4521|4524|4522|4525|4524|4522|4521|12551
1752160500000|2025-07-10 15:15:00|4523|4523|4523|4522|4524|4523|4522|4521|16940
1752160800000|2025-07-10 15:20:00|4521|4520|4525|4524|4525|4524|4521|4520|30565
1752161100000|2025-07-10 15:25:00|4524|4523|4525|4523|4526|4525|4521|4520|15079
1752217200000|2025-07-11 07:00:00|4531|4527|4533|4532|4534|4532|4525|4522|11954
1752217500000|2025-07-11 07:05:00|4532|4531|4528|4527|4532|4532|4526|4523|6660
1752217800000|2025-07-11 07:10:00|4529|4526|4540|4539|4541|4540|4528|4526|8183
1752218100000|2025-07-11 07:15:00|4541|4540|4543|4541|4544|4543|4538|4537|17140
1752218400000|2025-07-11 07:20:00|4541|4539|4538|4536|4541|4539|4534|4533|6611
1752218700000|2025-07-11 07:25:00|4537|4535|4526|4524|4538|4536|4526|4524|4858
1752219000000|2025-07-11 07:30:00|4524|4522|4519|4518|4524|4522|4511|4510|16801
1752219300000|2025-07-11 07:35:00|4518|4517|4514|4513|4518|4517|4511|4510|4250
1752219600000|2025-07-11 07:40:00|4516|4515|4516|4515|4520|4519|4515|4514|12110
1752219900000|2025-07-11 07:45:00|4517|4512|4516|4515|4517|4515|4513|4511|2958
1752220200000|2025-07-11 07:50:00|4515|4513|4517|4516|4517|4516|4515|4513|1903
1752220500000|2025-07-11 07:55:00|4516|4515|4517|4515|4517|4515|4515|4514|2820
1752220800000|2025-07-11 08:00:00|4521|4519|4512|4511|4521|4519|4512|4511|6300
1752221100000|2025-07-11 08:05:00|4513|4509|4506|4505|4513|4511|4505|4504|5282
1752221400000|2025-07-11 08:10:00|4505|4504|4497|4496|4505|4504|4496|4495|5599
1752221700000|2025-07-11 08:15:00|4499|4497|4498|4496|4499|4497|4497|4496|4291
1752222000000|2025-07-11 08:20:00|4495|4494|4500|4498|4500|4498|4493|4492|17438
1752222300000|2025-07-11 08:25:00|4499|4499|4498|4496|4500|4499|4496|4495|2894
1752222600000|2025-07-11 08:30:00|4499|4497|4500|4499|4500|4499|4499|4497|3221
1752222900000|2025-07-11 08:35:00|4499|4498|4500|4499|4500|4499|4498|4497|12233
1752223200000|2025-07-11 08:40:00|4504|4502|4503|4502|4506|4505|4503|4502|7727
1752223500000|2025-07-11 08:45:00|4504|4501|4504|4502|4505|4503|4504|4501|988
1752223800000|2025-07-11 08:50:00|4505|4503|4505|4504|4506|4505|4505|4503|1500
1752224100000|2025-07-11 08:55:00|4506|4505|4507|4505|4507|4506|4503|4502|4345
1752224400000|2025-07-11 09:00:00|4508|4506|4505|4504|4508|4507|4504|4503|3990
1752224700000|2025-07-11 09:05:00|4504|4503|4504|4502|4504|4503|4502|4501|3604
1752225000000|2025-07-11 09:10:00|4503|4503|4500|4499|4504|4503|4499|4498|3995
1752225300000|2025-07-11 09:15:00|4499|4498|4498|4497|4500|4499|4496|4495|6394
1752225600000|2025-07-11 09:20:00|4497|4496|4497|4496|4498|4497|4497|4496|6081
1752225900000|2025-07-11 09:25:00|4496|4495|4496|4495|4496|4495|4493|4491|2163
1752226200000|2025-07-11 09:30:00|4497|4496|4504|4502|4504|4503|4497|4495|4864
1752226500000|2025-07-11 09:35:00|4505|4503|4502|4501|4505|4503|4501|4500|2482
1752226800000|2025-07-11 09:40:00|4503|4502|4504|4503|4506|4504|4502|4502|3788
1752227100000|2025-07-11 09:45:00|4505|4504|4508|4507|4509|4507|4505|4504|3634
1752227400000|2025-07-11 09:50:00|4509|4506|4506|4505|4509|4506|4505|4504|3134
1752227700000|2025-07-11 09:55:00|4507|4506|4507|4506|4507|4506|4505|4504|6226
1752228000000|2025-07-11 10:00:00|4506|4505|4500|4499|4507|4506|4500|4498|6957
1752228300000|2025-07-11 10:05:00|4501|4500|4500|4499|4502|4501|4499|4498|3453
1752228600000|2025-07-11 10:10:00|4499|4498|4498|4497|4500|4498|4498|4497|1911
1752228900000|2025-07-11 10:15:00|4499|4498|4498|4497|4501|4500|4498|4497|6065
1752229200000|2025-07-11 10:20:00|4499|4498|4500|4499|4500|4499|4498|4498|1886
1752229500000|2025-07-11 10:25:00|4499|4498|4498|4497|4499|4498|4498|4497|3448
1752229800000|2025-07-11 10:30:00|4497|4496|4497|4496|4499|4497|4497|4496|3348
1752230100000|2025-07-11 10:35:00|4498|4495|4496|4495|4498|4497|4496|4495|4708
1752230400000|2025-07-11 10:40:00|4497|4496|4498|4497|4498|4497|4497|4495|8233
1752230700000|2025-07-11 10:45:00|4497|4496|4497|4496|4498|4497|4496|4495|2624
1752231000000|2025-07-11 10:50:00|4498|4497|4500|4499|4500|4499|4498|4497|2447
1752231300000|2025-07-11 10:55:00|4499|4498|4497|4496|4500|4499|4497|4495|3510
1752231600000|2025-07-11 11:00:00|4498|4497|4495|4493|4498|4497|4494|4493|2747
1752231900000|2025-07-11 11:05:00|4494|4492|4493|4492|4495|4492|4493|4492|1258
1752232200000|2025-07-11 11:10:00|4494|4493|4492|4491|4494|4493|4492|4491|1344
1752232500000|2025-07-11 11:15:00|4493|4492|4493|4492|4495|4493|4493|4492|1740
1752232800000|2025-07-11 11:20:00|4494|4493|4492|4491|4494|4493|4492|4491|935
1752233100000|2025-07-11 11:25:00|4493|4492|4493|4492|4493|4492|4492|4491|1345
1752233400000|2025-07-11 11:30:00|4492|4491|4495|4494|4495|4494|4492|4491|2897
1752233700000|2025-07-11 11:35:00|4494|4493|4494|4493|4495|4494|4494|4493|903
1752234000000|2025-07-11 11:40:00|4495|4492|4492|4491|4495|4493|4492|4491|1624
1752234300000|2025-07-11 11:45:00|4493|4492|4492|4491|4494|4492|4492|4491|2430
1752234600000|2025-07-11 11:50:00|4491|4490|4495|4493|4496|4495|4491|4490|15817
1752234900000|2025-07-11 11:55:00|4496|4495|4498|4497|4498|4497|4494|4493|6548
1752235200000|2025-07-11 12:00:00|4497|4496|4492|4490|4497|4497|4492|4490|5708
1752235500000|2025-07-11 12:05:00|4491|4489|4490|4489|4491|4489|4488|4487|2075
1752235800000|2025-07-11 12:10:00|4491|4488|4489|4487|4491|4490|4489|4487|1597
1752236100000|2025-07-11 12:15:00|4488|4486|4488|4487|4489|4488|4487|4485|714
1752236400000|2025-07-11 12:20:00|4489|4488|4491|4490|4492|4491|4489|4488|1383
1752236700000|2025-07-11 12:25:00|4492|4491|4496|4495|4496|4495|4491|4490|3655
1752237000000|2025-07-11 12:30:00|4495|4494|4496|4495|4496|4495|4492|4490|5039
1752237300000|2025-07-11 12:35:00|4497|4496|4497|4495|4501|4500|4496|4494|7788
1752237600000|2025-07-11 12:40:00|4496|4496|4494|4492|4496|4496|4494|4492|2045
1752237900000|2025-07-11 12:45:00|4495|4493|4497|4495|4497|4496|4495|4492|3717
1752238200000|2025-07-11 12:50:00|4498|4496|4498|4496|4498|4497|4497|4496|2397
1752238500000|2025-07-11 12:55:00|4497|4497|4500|4498|4500|4499|4497|4496|1752
1752238800000|2025-07-11 13:00:00|4501|4499|4502|4501|4503|4502|4501|4499|2191
1752239100000|2025-07-11 13:05:00|4503|4500|4508|4506|4509|4508|4503|4500|7513
1752239400000|2025-07-11 13:10:00|4507|4505|4509|4508|4509|4508|4505|4503|3567
1752239700000|2025-07-11 13:15:00|4510|4509|4506|4504|4510|4509|4506|4504|672
1752240000000|2025-07-11 13:20:00|4507|4505|4507|4505|4509|4507|4506|4504|4189
1752240300000|2025-07-11 13:25:00|4508|4506|4505|4503|4508|4507|4505|4503|5753
1752240600000|2025-07-11 13:30:00|4501|4500|4490|4488|4501|4500|4485|4484|24031
1752240900000|2025-07-11 13:35:00|4489|4487|4494|4492|4494|4492|4487|4485|6396
1752241200000|2025-07-11 13:40:00|4495|4493|4495|4494|4496|4494|4491|4489|7803
1752241500000|2025-07-11 13:45:00|4496|4493|4496|4494|4496|4495|4494|4492|4813
1752241800000|2025-07-11 13:50:00|4495|4495|4497|4495|4498|4497|4493|4491|4370
1752242100000|2025-07-11 13:55:00|4496|4496|4496|4495|4497|4496|4494|4493|6788
1752242400000|2025-07-11 14:00:00|4494|4494|4497|4495|4499|4497|4494|4492|7780
1752242700000|2025-07-11 14:05:00|4496|4496|4496|4494|4497|4496|4492|4491|9065
1752243000000|2025-07-11 14:10:00|4497|4495|4493|4492|4497|4496|4493|4492|5700
1752243300000|2025-07-11 14:15:00|4494|4491|4491|4489|4494|4492|4491|4489|4618
1752243600000|2025-07-11 14:20:00|4490|4490|4487|4486|4491|4490|4487|4486|4881
1752243900000|2025-07-11 14:25:00|4488|4487|4487|4486|4489|4488|4485|4484|7513
1752244200000|2025-07-11 14:30:00|4488|4485|4492|4491|4492|4491|4487|4485|3689
1752244500000|2025-07-11 14:35:00|4491|4490|4493|4491|4494|4493|4489|4488|3283
1752244800000|2025-07-11 14:40:00|4492|4490|4492|4490|4495|4493|4492|4490|5102
1752245100000|2025-07-11 14:45:00|4491|4489|4489|4488|4492|4489|4488|4486|3778
1752245400000|2025-07-11 14:50:00|4488|4487|4494|4492|4494|4493|4488|4487|4789
1752245700000|2025-07-11 14:55:00|4493|4491|4496|4494|4496|4495|4489|4488|5894
1752246000000|2025-07-11 15:00:00|4495|4493|4489|4488|4495|4493|4488|4487|7157
1752246300000|2025-07-11 15:05:00|4488|4487|4484|4483|4490|4489|4484|4482|9022
1752246600000|2025-07-11 15:10:00|4485|4482|4487|4486|4488|4486|4485|4482|7479
1752246900000|2025-07-11 15:15:00|4486|4485|4479|4478|4486|4485|4479|4478|26317
1752247200000|2025-07-11 15:20:00|4480|4479|4480|4479|4482|4481|4477|4476|17161
1752247500000|2025-07-11 15:25:00|4479|4478|4481|4479|4481|4480|4476|4475|13931
1752476400000|2025-07-14 07:00:00|4495|4492|4491|4490|4497|4495|4486|4482|17390
1752476700000|2025-07-14 07:05:00|4490|4489|4489|4487|4493|4492|4488|4487|3844
1752477000000|2025-07-14 07:10:00|4493|4491|4496|4494|4497|4495|4493|4491|5059
1752477300000|2025-07-14 07:15:00|4498|4495|4503|4501|4504|4502|4498|4495|2086
1752477600000|2025-07-14 07:20:00|4504|4503|4507|4505|4508|4507|4503|4501|2376
1752477900000|2025-07-14 07:25:00|4506|4507|4512|4510|4516|4514|4505|4504|4422
1752478200000|2025-07-14 07:30:00|4513|4511|4514|4513|4520|4518|4512|4510|5391
1752478500000|2025-07-14 07:35:00|4513|4512|4515|4514|4518|4516|4512|4510|4276
1752478800000|2025-07-14 07:40:00|4516|4515|4513|4511|4516|4515|4508|4507|3368
1752479100000|2025-07-14 07:45:00|4512|4510|4513|4512|4519|4517|4511|4510|4116
1752479400000|2025-07-14 07:50:00|4514|4511|4517|4516|4518|4517|4512|4511|2691
1752479700000|2025-07-14 07:55:00|4516|4514|4516|4514|4516|4515|4514|4512|2393
1752480000000|2025-07-14 08:00:00|4515|4513|4508|4506|4516|4513|4506|4505|6981
1752480300000|2025-07-14 08:05:00|4507|4505|4507|4506|4510|4508|4506|4505|5856
1752480600000|2025-07-14 08:10:00|4506|4505|4504|4503|4507|4506|4504|4502|2733
1752480900000|2025-07-14 08:15:00|4505|4504|4504|4503|4505|4504|4502|4501|2005
1752481200000|2025-07-14 08:20:00|4503|4502|4502|4501|4504|4502|4502|4501|1420
1752481500000|2025-07-14 08:25:00|4503|4503|4502|4501|4504|4503|4502|4501|1264
1752481800000|2025-07-14 08:30:00|4503|4500|4505|4503|4505|4503|4500|4499|1603
1752482100000|2025-07-14 08:35:00|4504|4504|4507|4505|4508|4507|4504|4503|7203
1752482400000|2025-07-14 08:40:00|4508|4506|4511|4509|4511|4509|4507|4505|5365
1752482700000|2025-07-14 08:45:00|4512|4510|4507|4506|4512|4511|4507|4505|4565
1752483000000|2025-07-14 08:50:00|4508|4507|4507|4505|4508|4507|4507|4505|1222
1752483300000|2025-07-14 08:55:00|4506|4506|4510|4508|4510|4508|4506|4506|3262
1752483600000|2025-07-14 09:00:00|4509|4509|4510|4509|4510|4509|4509|4507|2082
1752483900000|2025-07-14 09:05:00|4509|4508|4510|4509|4510|4509|4509|4507|1674
1752484200000|2025-07-14 09:10:00|4511|4508|4512|4510|4513|4512|4509|4508|2937
1752484500000|2025-07-14 09:15:00|4511|4509|4517|4516|4517|4516|4511|4509|5809
1752484800000|2025-07-14 09:20:00|4518|4517|4520|4518|4520|4518|4518|4516|2788
1752485100000|2025-07-14 09:25:00|4522|4519|4525|4523|4525|4523|4521|4519|3478
1752485400000|2025-07-14 09:30:00|4524|4522|4520|4518|4525|4524|4519|4518|5273
1752485700000|2025-07-14 09:35:00|4519|4519|4521|4520|4521|4520|4519|4518|4366
1752486000000|2025-07-14 09:40:00|4522|4521|4512|4510|4522|4521|4512|4510|3881
1752486300000|2025-07-14 09:45:00|4511|4509|4509|4508|4511|4509|4509|4507|1680
1752486600000|2025-07-14 09:50:00|4510|4509|4511|4510|4512|4511|4509|4508|1077
1752486900000|2025-07-14 09:55:00|4512|4511|4510|4509|4513|4512|4509|4508|19504
1752487200000|2025-07-14 10:00:00|4511|4510|4510|4509|4512|4511|4510|4509|1478
1752487500000|2025-07-14 10:05:00|4508|4507|4510|4508|4510|4509|4508|4507|738
1752487800000|2025-07-14 10:10:00|4511|4509|4512|4510|4512|4511|4511|4508|9038
1752488100000|2025-07-14 10:15:00|4511|4511|4510|4509|4511|4511|4510|4509|400
1752488400000|2025-07-14 10:20:00|4511|4510|4509|4508|4512|4510|4509|4507|1236
1752488700000|2025-07-14 10:25:00|4510|4509|4512|4511|4512|4511|4510|4509|994
1752489000000|2025-07-14 10:30:00|4513|4510|4512|4510|4513|4512|4511|4509|3711
1752489300000|2025-07-14 10:35:00|4516|4511|4516|4515|4516|4515|4516|4510|444
1752489600000|2025-07-14 10:40:00|4517|4516|4518|4517|4520|4518|4517|4516|1436
1752489900000|2025-07-14 10:45:00|4519|4518|4516|4514|4519|4518|4515|4513|1377
1752490200000|2025-07-14 10:50:00|4515|4513|4515|4513|4517|4516|4514|4513|5792
1752490500000|2025-07-14 10:55:00|4516|4514|4518|4517|4519|4518|4516|4514|7178
1752490800000|2025-07-14 11:00:00|4519|4518|4522|4521|4523|4522|4518|4517|8795
1752491100000|2025-07-14 11:05:00|4521|4520|4521|4520|4522|4520|4520|4519|2185
1752491400000|2025-07-14 11:10:00|4522|4521|4521|4520|4522|4521|4520|4519|3436
1752491700000|2025-07-14 11:15:00|4520|4519|4521|4520|4521|4520|4519|4518|4588
1752492000000|2025-07-14 11:20:00|4518|4517|4521|4520|4521|4520|4518|4517|2168
1752492300000|2025-07-14 11:25:00|4522|4521|4524|4522|4524|4523|4522|4521|882
1752492600000|2025-07-14 11:30:00|4525|4523|4524|4523|4526|4525|4524|4523|2516
1752492900000|2025-07-14 11:35:00|4521|4522|4521|4520|4522|4523|4520|4519|8587
1752493200000|2025-07-14 11:40:00|4522|4521|4516|4515|4522|4521|4516|4514|4429
1752493500000|2025-07-14 11:45:00|4518|4517|4520|4519|4522|4521|4518|4516|2858
1752493800000|2025-07-14 11:50:00|4519|4518|4518|4516|4519|4518|4516|4514|4990
1752494100000|2025-07-14 11:55:00|4517|4515|4519|4517|4519|4518|4516|4515|2870
1752494400000|2025-07-14 12:00:00|4520|4518|4524|4522|4524|4522|4520|4518|12814
1752494700000|2025-07-14 12:05:00|4523|4523|4525|4524|4526|4524|4523|4523|106334
1752495000000|2025-07-14 12:10:00|4527|4525|4530|4528|4531|4530|4527|4525|2726
1752495300000|2025-07-14 12:15:00|4529|4527|4525|4524|4529|4528|4524|4523|22848
1752495600000|2025-07-14 12:20:00|4526|4525|4529|4528|4529|4528|4526|4525|4341
1752495900000|2025-07-14 12:25:00|4530|4529|4529|4528|4530|4529|4529|4528|8754
1752496200000|2025-07-14 12:30:00|4530|4529|4527|4526|4530|4529|4526|4525|1679
1752496500000|2025-07-14 12:35:00|4526|4525|4527|4526|4527|4526|4526|4525|2276
1752496800000|2025-07-14 12:40:00|4528|4527|4528|4527|4528|4527|4526|4525|2284
1752497100000|2025-07-14 12:45:00|4529|4528|4526|4525|4531|4529|4526|4525|3691
1752497400000|2025-07-14 12:50:00|4527|4526|4526|4525|4527|4526|4526|4525|2154
1752497700000|2025-07-14 12:55:00|4525|4524|4525|4524|4527|4526|4525|4524|3698
1752498000000|2025-07-14 13:00:00|4526|4525|4525|4524|4526|4525|4525|4524|1885
1752498300000|2025-07-14 13:05:00|4524|4523|4523|4522|4524|4523|4521|4520|5433
1752498600000|2025-07-14 13:10:00|4524|4523|4524|4523|4525|4524|4524|4523|1511
1752498900000|2025-07-14 13:15:00|4523|4522|4523|4522|4524|4523|4521|4520|5552
1752499200000|2025-07-14 13:20:00|4524|4523|4523|4522|4524|4523|4522|4521|3175
1752499500000|2025-07-14 13:25:00|4524|4523|4524|4523|4524|4523|4522|4521|4253
1752499800000|2025-07-14 13:30:00|4525|4524|4535|4534|4537|4536|4524|4523|12742
1752500100000|2025-07-14 13:35:00|4534|4533|4537|4536|4539|4538|4534|4533|14731
1752500400000|2025-07-14 13:40:00|4538|4537|4541|4540|4541|4540|4535|4534|21316
1752500700000|2025-07-14 13:45:00|4542|4541|4542|4540|4543|4542|4539|4537|4438
1752501000000|2025-07-14 13:50:00|4543|4541|4537|4535|4543|4542|4536|4535|4031
1752501300000|2025-07-14 13:55:00|4536|4534|4532|4531|4536|4534|4530|4529|11240
1752501600000|2025-07-14 14:00:00|4531|4529|4525|4524|4531|4530|4523|4522|7618
1752501900000|2025-07-14 14:05:00|4524|4523|4531|4530|4533|4532|4523|4522|7373
1752502200000|2025-07-14 14:10:00|4530|4529|4530|4529|4531|4530|4527|4526|7004
1752502500000|2025-07-14 14:15:00|4531|4530|4531|4530|4531|4530|4529|4528|3654
1752502800000|2025-07-14 14:20:00|4532|4531|4532|4531|4534|4533|4531|4530|3434
1752503100000|2025-07-14 14:25:00|4533|4532|4528|4526|4533|4532|4527|4526|5058
1752503400000|2025-07-14 14:30:00|4527|4525|4521|4520|4528|4527|4520|4518|8925
1752503700000|2025-07-14 14:35:00|4520|4519|4529|4528|4529|4528|4519|4518|16081
1752504000000|2025-07-14 14:40:00|4530|4529|4522|4521|4531|4530|4522|4520|4763
1752504300000|2025-07-14 14:45:00|4523|4522|4523|4522|4524|4523|4521|4520|8407
1752504600000|2025-07-14 14:50:00|4525|4524|4528|4527|4528|4527|4525|4523|5348
1752504900000|2025-07-14 14:55:00|4527|4526|4525|4524|4528|4527|4525|4524|11412
1752505200000|2025-07-14 15:00:00|4524|4523|4522|4521|4524|4523|4521|4519|7840
1752505500000|2025-07-14 15:05:00|4523|4522|4525|4524|4526|4525|4522|4521|5387
1752505800000|2025-07-14 15:10:00|4527|4526|4533|4532|4534|4533|4527|4526|6891
1752506100000|2025-07-14 15:15:00|4532|4531|4533|4532|4533|4532|4531|4529|5875
1752506400000|2025-07-14 15:20:00|4532|4531|4533|4532|4534|4533|4532|4531|7543
1752506700000|2025-07-14 15:25:00|4532|4531|4535|4534|4536|4534|4532|4531|10171
1752562800000|2025-07-15 07:00:00|4525|4519|4507|4505|4528|4523|4505|4502|8722
1752563100000|2025-07-15 07:05:00|4508|4506|4513|4511|4516|4514|4508|4505|7103
1752563400000|2025-07-15 07:10:00|4514|4512|4514|4512|4517|4515|4514|4511|3726
1752563700000|2025-07-15 07:15:00|4512|4511|4511|4509|4517|4516|4511|4509|6486
1752564000000|2025-07-15 07:20:00|4512|4510|4511|4509|4517|4515|4508|4507|6985
1752564300000|2025-07-15 07:25:00|4510|4510|4509|4508|4513|4511|4505|4504|5985
1752564600000|2025-07-15 07:30:00|4508|4507|4503|4502|4508|4507|4503|4502|3394
1752564900000|2025-07-15 07:35:00|4505|4503|4503|4502|4505|4503|4502|4501|3399
1752565200000|2025-07-15 07:40:00|4502|4501|4505|4504|4505|4504|4502|4501|4499
1752565500000|2025-07-15 07:45:00|4506|4505|4508|4506|4509|4508|4506|4505|6385
1752565800000|2025-07-15 07:50:00|4507|4508|4507|4506|4512|4511|4507|4506|2307
1752566100000|2025-07-15 07:55:00|4506|4505|4510|4508|4510|4508|4506|4505|7358
1752566400000|2025-07-15 08:00:00|4509|4510|4512|4511|4513|4512|4509|4509|1990
1752566700000|2025-07-15 08:05:00|4513|4512|4507|4506|4513|4512|4507|4506|4419
1752567000000|2025-07-15 08:10:00|4505|4504|4504|4503|4505|4504|4503|4502|2157
1752567300000|2025-07-15 08:15:00|4505|4504|4503|4502|4505|4504|4503|4502|1396
1752567600000|2025-07-15 08:20:00|4504|4501|4501|4500|4504|4502|4501|4500|1408
1752567900000|2025-07-15 08:25:00|4502|4501|4503|4501|4503|4502|4501|4500|1043
1752568200000|2025-07-15 08:30:00|4502|4500|4503|4502|4504|4503|4502|4500|4668
1752568500000|2025-07-15 08:35:00|4504|4503|4500|4499|4504|4503|4500|4499|3217
1752568800000|2025-07-15 08:40:00|4501|4503|4506|4505|4509|4508|4501|4503|5909
1752569100000|2025-07-15 08:45:00|4505|4504|4503|4501|4505|4504|4501|4500|4120
1752569400000|2025-07-15 08:50:00|4502|4502|4501|4499|4504|4502|4500|4499|11661
1752569700000|2025-07-15 08:55:00|4499|4500|4495|4494|4499|4500|4495|4494|12383
1752570000000|2025-07-15 09:00:00|4497|4495|4498|4496|4498|4497|4495|4494|6739
1752570300000|2025-07-15 09:05:00|4497|4495|4496|4494|4498|4496|4495|4493|8863
1752570600000|2025-07-15 09:10:00|4498|4495|4495|4493|4499|4498|4494|4493|4468
1752570900000|2025-07-15 09:15:00|4493|4492|4490|4489|4494|4493|4490|4489|3489
1752571200000|2025-07-15 09:20:00|4489|4488|4489|4488|4490|4489|4489|4488|2959
1752571500000|2025-07-15 09:25:00|4490|4489|4494|4492|4495|4494|4490|4489|4413
1752571800000|2025-07-15 09:30:00|4495|4493|4494|4493|4495|4494|4494|4492|3586
1752572100000|2025-07-15 09:35:00|4493|4492|4489|4488|4493|4492|4489|4488|6371
1752572400000|2025-07-15 09:40:00|4490|4489|4494|4492|4495|4494|4490|4489|6604
1752572700000|2025-07-15 09:45:00|4495|4493|4493|4491|4495|4493|4493|4491|5878
1752573000000|2025-07-15 09:50:00|4494|4492|4497|4496|4497|4496|4493|4492|11921
1752573300000|2025-07-15 09:55:00|4496|4495|4498|4497|4498|4497|4496|4495|3001
1752573600000|2025-07-15 10:00:00|4497|4496|4496|4495|4497|4496|4496|4495|4342
1752573900000|2025-07-15 10:05:00|4495|4493|4496|4495|4496|4495|4493|4492|4250
1752574200000|2025-07-15 10:10:00|4498|4497|4500|4498|4500|4498|4498|4497|4877
1752574500000|2025-07-15 10:15:00|4499|4499|4498|4497|4499|4499|4498|4497|1487
1752574800000|2025-07-15 10:20:00|4499|4498|4499|4498|4499|4498|4498|4497|2258
1752575100000|2025-07-15 10:25:00|4500|4499|4501|4500|4501|4500|4500|4499|2297
1752575400000|2025-07-15 10:30:00|4499|4499|4498|4497|4499|4500|4498|4497|3805
1752575700000|2025-07-15 10:35:00|4497|4496|4498|4497|4498|4497|4497|4496|3696
1752576000000|2025-07-15 10:40:00|4499|4498|4499|4498|4499|4498|4499|4498|2962
1752576300000|2025-07-15 10:45:00|4500|4499|4499|4498|4500|4499|4499|4498|7843
1752576600000|2025-07-15 10:50:00|4498|4496|4501|4500|4501|4500|4497|4496|11433
1752576900000|2025-07-15 10:55:00|4499|4498|4499|4498|4499|4498|4498|4497|6137
1752577200000|2025-07-15 11:00:00|4497|4497|4502|4501|4502|4501|4497|4495|3896
1752577500000|2025-07-15 11:05:00|4503|4502|4501|4500|4503|4502|4501|4500|11014
1752577800000|2025-07-15 11:10:00|4502|4501|4504|4503|4505|4504|4502|4501|1645
1752578100000|2025-07-15 11:15:00|4505|4504|4505|4504|4506|4504|4505|4503|1045
1752578400000|2025-07-15 11:20:00|4504|4503|4507|4506|4508|4507|4504|4503|2440
1752578700000|2025-07-15 11:25:00|4506|4505|4507|4505|4507|4506|4506|4504|12901
1752579000000|2025-07-15 11:30:00|4508|4507|4505|4504|4509|4508|4505|4504|5079
1752579300000|2025-07-15 11:35:00|4504|4503|4504|4503|4504|4503|4504|4503|1406
1752579600000|2025-07-15 11:40:00|4505|4504|4506|4505|4507|4506|4505|4504|2738
1752579900000|2025-07-15 11:45:00|4505|4504|4502|4500|4505|4504|4501|4500|4926
1752580200000|2025-07-15 11:50:00|4501|4501|4504|4503|4505|4503|4501|4501|4846
1752580500000|2025-07-15 11:55:00|4505|4504|4506|4504|4508|4507|4504|4503|6695
1752580800000|2025-07-15 12:00:00|4509|4505|4507|4505|4510|4508|4506|4505|7422
1752581100000|2025-07-15 12:05:00|4506|4506|4505|4503|4507|4506|4505|4503|3166
1752581400000|2025-07-15 12:10:00|4506|4504|4507|4505|4507|4505|4506|4504|2821
1752581700000|2025-07-15 12:15:00|4506|4506|4505|4504|4507|4506|4505|4504|2879
1752582000000|2025-07-15 12:20:00|4504|4503|4505|4503|4505|4503|4504|4503|1815
1752582300000|2025-07-15 12:25:00|4504|4504|4504|4502|4505|4504|4504|4502|2670
1752582600000|2025-07-15 12:30:00|4505|4503|4512|4511|4512|4511|4504|4503|20979
1752582900000|2025-07-15 12:35:00|4511|4510|4508|4507|4511|4510|4508|4507|3420
1752583200000|2025-07-15 12:40:00|4510|4509|4509|4507|4510|4509|4509|4507|3487
1752583500000|2025-07-15 12:45:00|4508|4506|4508|4507|4510|4509|4507|4505|3885
1752583800000|2025-07-15 12:50:00|4509|4508|4506|4505|4509|4508|4505|4504|5397
1752584100000|2025-07-15 12:55:00|4507|4504|4504|4503|4507|4505|4503|4502|6510
1752584400000|2025-07-15 13:00:00|4505|4504|4509|4507|4509|4507|4503|4501|4882
1752584700000|2025-07-15 13:05:00|4508|4508|4506|4505|4508|4508|4506|4505|6553
1752585000000|2025-07-15 13:10:00|4505|4504|4502|4501|4505|4504|4501|4500|2933
1752585300000|2025-07-15 13:15:00|4500|4499|4500|4499|4500|4499|4500|4499|7843
1752585600000|2025-07-15 13:20:00|4499|4498|4504|4503|4504|4503|4498|4497|4837
1752585900000|2025-07-15 13:25:00|4505|4504|4502|4501|4505|4504|4501|4500|8270
1752586200000|2025-07-15 13:30:00|4503|4500|4494|4493|4503|4500|4493|4492|78733
1752586500000|2025-07-15 13:35:00|4495|4492|4492|4491|4496|4494|4487|4485|14337
1752586800000|2025-07-15 13:40:00|4493|4489|4491|4489|4494|4493|4489|4488|15350
1752587100000|2025-07-15 13:45:00|4490|4491|4495|4494|4497|4496|4490|4491|17507
1752587400000|2025-07-15 13:50:00|4496|4493|4496|4495|4498|4497|4493|4492|30252
1752587700000|2025-07-15 13:55:00|4498|4496|4498|4496|4500|4499|4496|4495|11129
1752588000000|2025-07-15 14:00:00|4499|4498|4499|4498|4502|4501|4498|4497|7332
1752588300000|2025-07-15 14:05:00|4500|4497|4495|4494|4501|4500|4495|4494|11247
1752588600000|2025-07-15 14:10:00|4494|4493|4497|4496|4498|4497|4493|4492|19880
1752588900000|2025-07-15 14:15:00|4496|4494|4496|4495|4497|4496|4495|4494|18393
1752589200000|2025-07-15 14:20:00|4494|4493|4483|4482|4495|4494|4482|4481|12910
1752589500000|2025-07-15 14:25:00|4482|4481|4483|4482|4483|4482|4478|4477|11640
1752589800000|2025-07-15 14:30:00|4484|4483|4479|4478|4484|4483|4479|4478|8834
1752590100000|2025-07-15 14:35:00|4478|4477|4476|4474|4478|4477|4472|4471|11721
1752590400000|2025-07-15 14:40:00|4475|4475|4479|4477|4479|4478|4473|4471|10159
1752590700000|2025-07-15 14:45:00|4478|4478|4477|4476|4479|4478|4477|4475|10429
1752591000000|2025-07-15 14:50:00|4476|4475|4473|4471|4476|4476|4472|4471|74122
1752591300000|2025-07-15 14:55:00|4472|4470|4473|4472|4476|4475|4472|4470|9445
1752591600000|2025-07-15 15:00:00|4474|4473|4476|4475|4478|4477|4474|4472|19204
1752591900000|2025-07-15 15:05:00|4477|4476|4476|4475|4478|4477|4476|4474|7135
1752592200000|2025-07-15 15:10:00|4475|4474|4474|4472|4475|4474|4473|4472|4966
1752592500000|2025-07-15 15:15:00|4475|4473|4475|4474|4477|4475|4474|4473|11156
1752592800000|2025-07-15 15:20:00|4476|4475|4478|4477|4481|4480|4475|4475|7341
1752593100000|2025-07-15 15:25:00|4477|4476|4474|4473|4477|4476|4474|4473|10873
1752562800000|2025-07-15 07:00:00|4525|4519|4507|4505|4528|4523|4505|4502|8722
1752563100000|2025-07-15 07:05:00|4508|4506|4513|4511|4516|4514|4508|4505|7103
1752563400000|2025-07-15 07:10:00|4514|4512|4514|4512|4517|4515|4514|4511|3726
1752563700000|2025-07-15 07:15:00|4512|4511|4511|4509|4517|4516|4511|4509|6486
1752564000000|2025-07-15 07:20:00|4512|4510|4511|4509|4517|4515|4508|4507|6985
1752564300000|2025-07-15 07:25:00|4510|4510|4509|4508|4513|4511|4505|4504|5985
1752564600000|2025-07-15 07:30:00|4508|4507|4503|4502|4508|4507|4503|4502|3394
1752564900000|2025-07-15 07:35:00|4505|4503|4503|4502|4505|4503|4502|4501|3399
1752565200000|2025-07-15 07:40:00|4502|4501|4505|4504|4505|4504|4502|4501|4499
1752565500000|2025-07-15 07:45:00|4506|4505|4508|4506|4509|4508|4506|4505|6385
1752565800000|2025-07-15 07:50:00|4507|4508|4507|4506|4512|4511|4507|4506|2307
1752566100000|2025-07-15 07:55:00|4506|4505|4510|4508|4510|4508|4506|4505|7358
1752566400000|2025-07-15 08:00:00|4509|4510|4512|4511|4513|4512|4509|4509|1990
1752566700000|2025-07-15 08:05:00|4513|4512|4507|4506|4513|4512|4507|4506|4419
1752567000000|2025-07-15 08:10:00|4505|4504|4504|4503|4505|4504|4503|4502|2157
1752567300000|2025-07-15 08:15:00|4505|4504|4503|4502|4505|4504|4503|4502|1396
1752567600000|2025-07-15 08:20:00|4504|4501|4501|4500|4504|4502|4501|4500|1408
1752567900000|2025-07-15 08:25:00|4502|4501|4503|4501|4503|4502|4501|4500|1043
1752568200000|2025-07-15 08:30:00|4502|4500|4503|4502|4504|4503|4502|4500|4668
1752568500000|2025-07-15 08:35:00|4504|4503|4500|4499|4504|4503|4500|4499|3217
1752568800000|2025-07-15 08:40:00|4501|4503|4506|4505|4509|4508|4501|4503|5909
1752569100000|2025-07-15 08:45:00|4505|4504|4503|4501|4505|4504|4501|4500|4120
1752569400000|2025-07-15 08:50:00|4502|4502|4501|4499|4504|4502|4500|4499|11661
1752569700000|2025-07-15 08:55:00|4499|4500|4495|4494|4499|4500|4495|4494|12383
1752570000000|2025-07-15 09:00:00|4497|4495|4498|4496|4498|4497|4495|4494|6739
1752570300000|2025-07-15 09:05:00|4497|4495|4496|4494|4498|4496|4495|4493|8863
1752570600000|2025-07-15 09:10:00|4498|4495|4495|4493|4499|4498|4494|4493|4468
1752570900000|2025-07-15 09:15:00|4493|4492|4490|4489|4494|4493|4490|4489|3489
1752571200000|2025-07-15 09:20:00|4489|4488|4489|4488|4490|4489|4489|4488|2959
1752571500000|2025-07-15 09:25:00|4490|4489|4494|4492|4495|4494|4490|4489|4413
1752571800000|2025-07-15 09:30:00|4495|4493|4494|4493|4495|4494|4494|4492|3586
1752572100000|2025-07-15 09:35:00|4493|4492|4489|4488|4493|4492|4489|4488|6371
1752572400000|2025-07-15 09:40:00|4490|4489|4494|4492|4495|4494|4490|4489|6604
1752572700000|2025-07-15 09:45:00|4495|4493|4493|4491|4495|4493|4493|4491|5878
1752573000000|2025-07-15 09:50:00|4494|4492|4497|4496|4497|4496|4493|4492|11921
1752573300000|2025-07-15 09:55:00|4496|4495|4498|4497|4498|4497|4496|4495|3001
1752573600000|2025-07-15 10:00:00|4497|4496|4496|4495|4497|4496|4496|4495|4342
1752573900000|2025-07-15 10:05:00|4495|4493|4496|4495|4496|4495|4493|4492|4250
1752574200000|2025-07-15 10:10:00|4498|4497|4500|4498|4500|4498|4498|4497|4877
1752574500000|2025-07-15 10:15:00|4499|4499|4498|4497|4499|4499|4498|4497|1487
1752574800000|2025-07-15 10:20:00|4499|4498|4499|4498|4499|4498|4498|4497|2258
1752575100000|2025-07-15 10:25:00|4500|4499|4501|4500|4501|4500|4500|4499|2297
1752575400000|2025-07-15 10:30:00|4499|4499|4498|4497|4499|4500|4498|4497|3805
1752575700000|2025-07-15 10:35:00|4497|4496|4498|4497|4498|4497|4497|4496|3696
1752576000000|2025-07-15 10:40:00|4499|4498|4499|4498|4499|4498|4499|4498|2962
1752576300000|2025-07-15 10:45:00|4500|4499|4499|4498|4500|4499|4499|4498|7843
1752576600000|2025-07-15 10:50:00|4498|4496|4501|4500|4501|4500|4497|4496|11433
1752576900000|2025-07-15 10:55:00|4499|4498|4499|4498|4499|4498|4498|4497|6137
1752577200000|2025-07-15 11:00:00|4497|4497|4502|4501|4502|4501|4497|4495|3896
1752577500000|2025-07-15 11:05:00|4503|4502|4501|4500|4503|4502|4501|4500|11014
1752577800000|2025-07-15 11:10:00|4502|4501|4504|4503|4505|4504|4502|4501|1645
1752578100000|2025-07-15 11:15:00|4505|4504|4505|4504|4506|4504|4505|4503|1045
1752578400000|2025-07-15 11:20:00|4504|4503|4507|4506|4508|4507|4504|4503|2440
1752578700000|2025-07-15 11:25:00|4506|4505|4507|4505|4507|4506|4506|4504|12901
1752579000000|2025-07-15 11:30:00|4508|4507|4505|4504|4509|4508|4505|4504|5079
1752579300000|2025-07-15 11:35:00|4504|4503|4504|4503|4504|4503|4504|4503|1406
1752579600000|2025-07-15 11:40:00|4505|4504|4506|4505|4507|4506|4505|4504|2738
1752579900000|2025-07-15 11:45:00|4505|4504|4502|4500|4505|4504|4501|4500|4926
1752580200000|2025-07-15 11:50:00|4501|4501|4504|4503|4505|4503|4501|4501|4846
1752580500000|2025-07-15 11:55:00|4505|4504|4506|4504|4508|4507|4504|4503|6695
1752580800000|2025-07-15 12:00:00|4509|4505|4507|4505|4510|4508|4506|4505|7422
1752581100000|2025-07-15 12:05:00|4506|4506|4505|4503|4507|4506|4505|4503|3166
1752581400000|2025-07-15 12:10:00|4506|4504|4507|4505|4507|4505|4506|4504|2821
1752581700000|2025-07-15 12:15:00|4506|4506|4505|4504|4507|4506|4505|4504|2879
1752582000000|2025-07-15 12:20:00|4504|4503|4505|4503|4505|4503|4504|4503|1815
1752582300000|2025-07-15 12:25:00|4504|4504|4504|4502|4505|4504|4504|4502|2670
1752582600000|2025-07-15 12:30:00|4505|4503|4512|4511|4512|4511|4504|4503|20979
1752582900000|2025-07-15 12:35:00|4511|4510|4508|4507|4511|4510|4508|4507|3420
1752583200000|2025-07-15 12:40:00|4510|4509|4509|4507|4510|4509|4509|4507|3487
1752583500000|2025-07-15 12:45:00|4508|4506|4508|4507|4510|4509|4507|4505|3885
1752583800000|2025-07-15 12:50:00|4509|4508|4506|4505|4509|4508|4505|4504|5397
1752584100000|2025-07-15 12:55:00|4507|4504|4504|4503|4507|4505|4503|4502|6510
1752584400000|2025-07-15 13:00:00|4505|4504|4509|4507|4509|4507|4503|4501|4882
1752584700000|2025-07-15 13:05:00|4508|4508|4506|4505|4508|4508|4506|4505|6553
1752585000000|2025-07-15 13:10:00|4505|4504|4502|4501|4505|4504|4501|4500|2933
1752585300000|2025-07-15 13:15:00|4500|4499|4500|4499|4500|4499|4500|4499|7843
1752585600000|2025-07-15 13:20:00|4499|4498|4504|4503|4504|4503|4498|4497|4837
1752585900000|2025-07-15 13:25:00|4505|4504|4502|4501|4505|4504|4501|4500|8270
1752586200000|2025-07-15 13:30:00|4503|4500|4494|4493|4503|4500|4493|4492|78733
1752586500000|2025-07-15 13:35:00|4495|4492|4492|4491|4496|4494|4487|4485|14337
1752586800000|2025-07-15 13:40:00|4493|4489|4491|4489|4494|4493|4489|4488|15350
1752587100000|2025-07-15 13:45:00|4490|4491|4495|4494|4497|4496|4490|4491|17507
1752587400000|2025-07-15 13:50:00|4496|4493|4496|4495|4498|4497|4493|4492|30252
1752587700000|2025-07-15 13:55:00|4498|4496|4498|4496|4500|4499|4496|4495|11129
1752588000000|2025-07-15 14:00:00|4499|4498|4499|4498|4502|4501|4498|4497|7332
1752588300000|2025-07-15 14:05:00|4500|4497|4495|4494|4501|4500|4495|4494|11247
1752588600000|2025-07-15 14:10:00|4494|4493|4497|4496|4498|4497|4493|4492|19880
1752588900000|2025-07-15 14:15:00|4496|4494|4496|4495|4497|4496|4495|4494|18393
1752589200000|2025-07-15 14:20:00|4494|4493|4483|4482|4495|4494|4482|4481|12910
1752589500000|2025-07-15 14:25:00|4482|4481|4483|4482|4483|4482|4478|4477|11640
1752589800000|2025-07-15 14:30:00|4484|4483|4479|4478|4484|4483|4479|4478|8834
1752590100000|2025-07-15 14:35:00|4478|4477|4476|4474|4478|4477|4472|4471|11721
1752590400000|2025-07-15 14:40:00|4475|4475|4479|4477|4479|4478|4473|4471|10159
1752590700000|2025-07-15 14:45:00|4478|4478|4477|4476|4479|4478|4477|4475|10429
1752591000000|2025-07-15 14:50:00|4476|4475|4473|4471|4476|4476|4472|4471|74122
1752591300000|2025-07-15 14:55:00|4472|4470|4473|4472|4476|4475|4472|4470|9445
1752591600000|2025-07-15 15:00:00|4474|4473|4476|4475|4478|4477|4474|4472|19204
1752591900000|2025-07-15 15:05:00|4477|4476|4476|4475|4478|4477|4476|4474|7135
1752592200000|2025-07-15 15:10:00|4475|4474|4474|4472|4475|4474|4473|4472|4966
1752592500000|2025-07-15 15:15:00|4475|4473|4475|4474|4477|4475|4474|4473|11156
1752592800000|2025-07-15 15:20:00|4476|4475|4478|4477|4481|4480|4475|4475|7341
1752593100000|2025-07-15 15:25:00|4477|4476|4474|4473|4477|4476|4474|4473|10873
1752649200000|2025-07-16 07:00:00|4483|4479|4494|4491|4495|4493|4481|4477|7428
1752649500000|2025-07-16 07:05:00|4492|4492|4475|4474|4493|4492|4475|4474|5323
1752649800000|2025-07-16 07:10:00|4477|4476|4482|4480|4482|4480|4476|4474|2680
1752650100000|2025-07-16 07:15:00|4484|4481|4478|4475|4486|4484|4477|4475|4431
1752650400000|2025-07-16 07:20:00|4477|4476|4474|4473|4478|4476|4474|4473|1834
1752650700000|2025-07-16 07:25:00|4473|4472|4475|4474|4476|4474|4471|4469|4166
1752651000000|2025-07-16 07:30:00|4474|4473|4471|4470|4475|4474|4470|4469|3042
1752651300000|2025-07-16 07:35:00|4470|4469|4473|4472|4473|4472|4469|4468|2677
1752651600000|2025-07-16 07:40:00|4472|4471|4473|4471|4473|4471|4471|4470|4740
1752651900000|2025-07-16 07:45:00|4474|4472|4467|4466|4474|4472|4467|4466|2225
1752652200000|2025-07-16 07:50:00|4466|4465|4463|4462|4468|4467|4463|4462|6148
1752652500000|2025-07-16 07:55:00|4462|4461|4470|4469|4470|4469|4462|4461|4957
1752652800000|2025-07-16 08:00:00|4469|4468|4472|4471|4474|4473|4469|4468|8451
1752653100000|2025-07-16 08:05:00|4473|4472|4478|4476|4478|4476|4471|4470|7087
1752653400000|2025-07-16 08:10:00|4480|4477|4482|4481|4482|4481|4479|4477|3364
1752653700000|2025-07-16 08:15:00|4483|4482|4484|4482|4484|4482|4481|4480|9170
1752654000000|2025-07-16 08:20:00|4483|4483|4484|4482|4484|4483|4481|4479|6429
1752654300000|2025-07-16 08:25:00|4483|4483|4484|4483|4484|4483|4482|4481|8255
1752654600000|2025-07-16 08:30:00|4487|4486|4486|4485|4487|4486|4486|4485|7526
1752654900000|2025-07-16 08:35:00|4485|4484|4483|4481|4485|4484|4483|4481|2798
1752655200000|2025-07-16 08:40:00|4482|4480|4480|4479|4483|4482|4480|4479|3882
1752655500000|2025-07-16 08:45:00|4479|4477|4480|4479|4480|4479|4479|4477|807
1752655800000|2025-07-16 08:50:00|4481|4480|4481|4480|4481|4480|4480|4478|6033
1752656100000|2025-07-16 08:55:00|4480|4479|4480|4478|4481|4480|4480|4478|23070
1752656400000|2025-07-16 09:00:00|4479|4479|4480|4478|4481|4480|4479|4478|3580
1752656700000|2025-07-16 09:05:00|4478|4477|4476|4475|4478|4477|4476|4475|1916
1752657000000|2025-07-16 09:10:00|4477|4476|4479|4477|4479|4477|4477|4475|10483
1752657300000|2025-07-16 09:15:00|4480|4478|4480|4479|4481|4479|4479|4477|3349
1752657600000|2025-07-16 09:20:00|4481|4478|4482|4480|4482|4480|4479|4478|1532
1752657900000|2025-07-16 09:25:00|4481|4479|4478|4476|4481|4479|4477|4476|51434
1752658200000|2025-07-16 09:30:00|4477|4475|4477|4475|4478|4476|4476|4474|2101
1752658500000|2025-07-16 09:35:00|4476|4474|4476|4474|4476|4475|4475|4474|1584
1752658800000|2025-07-16 09:40:00|4475|4476|4477|4475|4477|4476|4475|4475|1612
1752659100000|2025-07-16 09:45:00|4476|4476|4477|4476|4478|4476|4476|4475|3877
1752659400000|2025-07-16 09:50:00|4476|4475|4476|4474|4477|4475|4475|4474|1514
1752659700000|2025-07-16 09:55:00|4475|4475|4476|4474|4478|4476|4475|4474|2164
1752660000000|2025-07-16 10:00:00|4475|4473|4474|4473|4475|4473|4473|4472|4469
1752660300000|2025-07-16 10:05:00|4475|4474|4473|4472|4475|4474|4472|4471|2529
1752660600000|2025-07-16 10:10:00|4472|4471|4469|4468|4473|4471|4469|4468|4039
1752660900000|2025-07-16 10:15:00|4468|4467|4468|4466|4468|4467|4467|4466|2867
1752661200000|2025-07-16 10:20:00|4469|4467|4470|4469|4471|4470|4469|4467|4912
1752661500000|2025-07-16 10:25:00|4469|4467|4469|4467|4470|4468|4468|4467|1899
1752661800000|2025-07-16 10:30:00|4470|4468|4468|4466|4470|4468|4467|4466|858
1752662100000|2025-07-16 10:35:00|4467|4465|4468|4466|4468|4466|4465|4463|2858
1752662400000|2025-07-16 10:40:00|4467|4465|4466|4465|4467|4466|4465|4464|6213
1752662700000|2025-07-16 10:45:00|4467|4466|4467|4466|4469|4468|4466|4465|5805
1752663000000|2025-07-16 10:50:00|4468|4467|4464|4463|4468|4467|4463|4461|4567
1752663300000|2025-07-16 10:55:00|4463|4462|4464|4462|4465|4463|4463|4462|2770
1752663600000|2025-07-16 11:00:00|4463|4463|4467|4465|4468|4466|4463|4463|1352
1752663900000|2025-07-16 11:05:00|4466|4464|4465|4464|4466|4464|4465|4463|9457
1752664200000|2025-07-16 11:10:00|4466|4465|4466|4464|4466|4465|4465|4464|1076
1752664500000|2025-07-16 11:15:00|4465|4465|4462|4461|4465|4465|4462|4461|1966
1752664800000|2025-07-16 11:20:00|4463|4460|4462|4460|4463|4461|4461|4460|23583
1752665100000|2025-07-16 11:25:00|4463|4461|4465|4464|4465|4464|4462|4460|2821
1752665400000|2025-07-16 11:30:00|4464|4463|4464|4462|4465|4464|4463|4462|8303
1752665700000|2025-07-16 11:35:00|4463|4461|4465|4464|4465|4464|4462|4461|1444
1752666000000|2025-07-16 11:40:00|4467|4465|4467|4466|4467|4466|4465|4464|2913
1752666300000|2025-07-16 11:45:00|4466|4465|4466|4465|4466|4465|4466|4465|1478
1752666600000|2025-07-16 11:50:00|4465|4464|4469|4467|4469|4467|4464|4463|1092
1752666900000|2025-07-16 11:55:00|4470|4468|4469|4468|4470|4468|4468|4466|2698
1752667200000|2025-07-16 12:00:00|4470|4470|4470|4468|4472|4470|4468|4466|4422
1752667500000|2025-07-16 12:05:00|4471|4469|4473|4471|4473|4471|4470|4468|1413
1752667800000|2025-07-16 12:10:00|4472|4472|4475|4473|4475|4473|4472|4472|1787
1752668100000|2025-07-16 12:15:00|4476|4474|4479|4477|4479|4478|4476|4474|1953
1752668400000|2025-07-16 12:20:00|4478|4475|4477|4476|4478|4476|4476|4475|4037
1752668700000|2025-07-16 12:25:00|4476|4475|4476|4475|4477|4475|4476|4475|6343
1752669000000|2025-07-16 12:30:00|4478|4476|4474|4472|4478|4476|4474|4472|4519
1752669300000|2025-07-16 12:35:00|4475|4473|4476|4475|4478|4477|4475|4473|7176
1752669600000|2025-07-16 12:40:00|4475|4474|4473|4471|4476|4475|4472|4471|5104
1752669900000|2025-07-16 12:45:00|4472|4470|4473|4472|4473|4472|4471|4470|3501
1752670200000|2025-07-16 12:50:00|4472|4471|4472|4470|4472|4471|4472|4470|2166
1752670500000|2025-07-16 12:55:00|4471|4471|4470|4468|4471|4471|4470|4468|1026
1752670800000|2025-07-16 13:00:00|4471|4469|4468|4466|4471|4470|4467|4466|2748
1752671100000|2025-07-16 13:05:00|4467|4467|4467|4465|4468|4467|4467|4465|1175
1752671400000|2025-07-16 13:10:00|4468|4466|4468|4466|4468|4466|4467|4466|576
1752671700000|2025-07-16 13:15:00|4467|4467|4467|4466|4467|4467|4467|4466|951
1752672000000|2025-07-16 13:20:00|4468|4467|4470|4469|4471|4469|4467|4467|2724
1752672300000|2025-07-16 13:25:00|4471|4470|4471|4469|4473|4471|4470|4469|7410
1752672600000|2025-07-16 13:30:00|4476|4474|4483|4482|4483|4482|4473|4472|25335
1752672900000|2025-07-16 13:35:00|4484|4483|4484|4482|4487|4485|4477|4476|17720
1752673200000|2025-07-16 13:40:00|4483|4483|4482|4480|4483|4483|4481|4480|8228
1752673500000|2025-07-16 13:45:00|4481|4481|4485|4484|4485|4484|4480|4479|11808
1752673800000|2025-07-16 13:50:00|4486|4485|4484|4483|4486|4485|4482|4481|16128
1752674100000|2025-07-16 13:55:00|4486|4485|4488|4487|4491|4490|4484|4483|14702
1752674400000|2025-07-16 14:00:00|4489|4488|4484|4483|4489|4488|4484|4483|7723
1752674700000|2025-07-16 14:05:00|4485|4484|4477|4475|4485|4484|4476|4474|13777
1752675000000|2025-07-16 14:10:00|4478|4476|4471|4469|4479|4478|4470|4469|7633
1752675300000|2025-07-16 14:15:00|4473|4470|4475|4473|4476|4475|4472|4470|6205
1752675600000|2025-07-16 14:20:00|4474|4474|4473|4471|4477|4476|4472|4471|7956
1752675900000|2025-07-16 14:25:00|4474|4472|4473|4472|4475|4474|4472|4471|6576
1752676200000|2025-07-16 14:30:00|4474|4473|4475|4474|4476|4475|4472|4471|11205
1752676500000|2025-07-16 14:35:00|4474|4473|4472|4471|4474|4473|4472|4470|9514
1752676800000|2025-07-16 14:40:00|4473|4472|4473|4472|4473|4472|4473|4471|23449
1752677100000|2025-07-16 14:45:00|4474|4473|4473|4471|4474|4473|4472|4471|7725
1752677400000|2025-07-16 14:50:00|4472|4472|4472|4471|4474|4473|4472|4471|17045
1752677700000|2025-07-16 14:55:00|4474|4473|4473|4472|4478|4476|4473|4472|8340
1752678000000|2025-07-16 15:00:00|4474|4473|4473|4472|4475|4474|4472|4470|10397
1752678300000|2025-07-16 15:05:00|4472|4470|4474|4473|4474|4473|4472|4470|8666
1752678600000|2025-07-16 15:10:00|4475|4474|4471|4470|4475|4474|4471|4470|13915
1752678900000|2025-07-16 15:15:00|4472|4471|4467|4466|4473|4472|4464|4463|21673
1752679200000|2025-07-16 15:20:00|4466|4465|4463|4462|4466|4465|4461|4460|22364
1752679500000|2025-07-16 15:25:00|4462|4461|4467|4466|4467|4466|4462|4461|84366
1752735600000|2025-07-17 07:00:00|4459|4453|4447|4444|4464|4461|4441|4437|5735
1752735900000|2025-07-17 07:05:00|4446|4445|4438|4437|4447|4445|4438|4437|6341
1752736200000|2025-07-17 07:10:00|4440|4436|4450|4448|4451|4450|4440|4436|38670
1752736500000|2025-07-17 07:15:00|4452|4451|4453|4451|4458|4457|4452|4450|4083
1752736800000|2025-07-17 07:20:00|4455|4452|4451|4449|4458|4456|4451|4449|3909
1752737100000|2025-07-17 07:25:00|4450|4450|4450|4448|4453|4452|4446|4444|5861
1752737400000|2025-07-17 07:30:00|4448|4446|4456|4455|4458|4457|4447|4445|11103
1752737700000|2025-07-17 07:35:00|4457|4456|4459|4457|4462|4460|4456|4455|13133
1752738000000|2025-07-17 07:40:00|4460|4458|4453|4451|4460|4459|4450|4448|4477
1752738300000|2025-07-17 07:45:00|4452|4450|4454|4453|4457|4456|4452|4450|10042
1752738600000|2025-07-17 07:50:00|4453|4452|4452|4451|4454|4452|4450|4449|4992
1752738900000|2025-07-17 07:55:00|4453|4452|4453|4451|4455|4453|4451|4450|4079
1752739200000|2025-07-17 08:00:00|4452|4452|4448|4447|4455|4453|4448|4447|6880
1752739500000|2025-07-17 08:05:00|4450|4449|4452|4451|4452|4451|4449|4448|4716
1752739800000|2025-07-17 08:10:00|4453|4452|4456|4455|4459|4458|4453|4452|2081
1752740100000|2025-07-17 08:15:00|4458|4454|4457|4455|4458|4457|4457|4454|5774
1752740400000|2025-07-17 08:20:00|4459|4456|4459|4458|4461|4459|4459|4456|4745
1752740700000|2025-07-17 08:25:00|4458|4457|4458|4457|4460|4459|4458|4457|16226
1752741000000|2025-07-17 08:30:00|4457|4456|4460|4458|4460|4459|4457|4455|3039
1752741300000|2025-07-17 08:35:00|4459|4457|4455|4454|4459|4457|4454|4453|3453
1752741600000|2025-07-17 08:40:00|4456|4453|4456|4454|4456|4455|4456|4453|3152
1752741900000|2025-07-17 08:45:00|4455|4453|4452|4451|4456|4453|4452|4450|1250
1752742200000|2025-07-17 08:50:00|4451|4450|4448|4446|4451|4450|4447|4446|5840
1752742500000|2025-07-17 08:55:00|4446|4447|4447|4445|4447|4447|4446|4444|2246
1752742800000|2025-07-17 09:00:00|4448|4447|4452|4451|4453|4452|4448|4447|1093
1752743100000|2025-07-17 09:05:00|4451|4450|4454|4453|4455|4453|4451|4450|1717
1752743400000|2025-07-17 09:10:00|4453|4452|4455|4454|4455|4454|4453|4452|2454
1752743700000|2025-07-17 09:15:00|4456|4455|4456|4455|4458|4457|4456|4454|2707
1752744000000|2025-07-17 09:20:00|4455|4454|4454|4453|4456|4455|4453|4452|4929
1752744300000|2025-07-17 09:25:00|4453|4452|4453|4452|4454|4453|4452|4450|4135
1752744600000|2025-07-17 09:30:00|4455|4454|4454|4453|4456|4455|4454|4452|3668
1752744900000|2025-07-17 09:35:00|4455|4454|4455|4454|4456|4455|4455|4454|5771
1752745200000|2025-07-17 09:40:00|4456|4455|4451|4450|4456|4455|4451|4450|2360
1752745500000|2025-07-17 09:45:00|4452|4449|4447|4446|4452|4449|4447|4446|2381
1752745800000|2025-07-17 09:50:00|4448|4447|4446|4444|4449|4448|4446|4444|1400
1752746100000|2025-07-17 09:55:00|4445|4445|4446|4445|4446|4445|4445|4445|902
1752746400000|2025-07-17 10:00:00|4447|4446|4447|4446|4449|4448|4447|4446|2118
1752746700000|2025-07-17 10:05:00|4446|4445|4445|4444|4446|4445|4445|4444|2414
1752747000000|2025-07-17 10:10:00|4444|4443|4445|4443|4446|4445|4444|4443|5400
1752747300000|2025-07-17 10:15:00|4446|4444|4447|4446|4447|4446|4446|4444|1559
1752747600000|2025-07-17 10:20:00|4449|4447|4448|4447|4449|4447|4447|4446|3935
1752747900000|2025-07-17 10:25:00|4449|4448|4452|4450|4452|4451|4449|4448|2703
1752748200000|2025-07-17 10:30:00|4453|4451|4454|4453|4454|4453|4453|4450|2523
1752748500000|2025-07-17 10:35:00|4455|4454|4456|4455|4457|4456|4455|4454|2885
1752748800000|2025-07-17 10:40:00|4457|4454|4456|4455|4457|4456|4456|4454|1680
1752749100000|2025-07-17 10:45:00|4455|4454|4454|4452|4455|4454|4452|4451|3563
1752749400000|2025-07-17 10:50:00|4453|4453|4451|4450|4453|4453|4451|4450|2142
1752749700000|2025-07-17 10:55:00|4452|4451|4453|4451|4453|4452|4452|4451|5743
1752750000000|2025-07-17 11:00:00|4452|4452|4452|4451|4454|4453|4452|4451|2886
1752750300000|2025-07-17 11:05:00|4453|4452|4457|4456|4457|4456|4453|4452|4631
1752750600000|2025-07-17 11:10:00||4455||4456||4456||4455|849
1752750900000|2025-07-17 11:15:00|4456|4455|4457|4456|4457|4456|4456|4455|2954
1752751200000|2025-07-17 11:20:00|4458|4457|4460|4459|4461|4460|4458|4457|3579
1752751500000|2025-07-17 11:25:00|4459|4458|4460|4458|4460|4459|4459|4458|1448
1752751800000|2025-07-17 11:30:00|4459|4459|4460|4459|4460|4459|4457|4455|3238
1752752100000|2025-07-17 11:35:00|4459|4458|4458|4457|4459|4458|4458|4457|316
1752752400000|2025-07-17 11:40:00|4457|4456|4455|4454|4457|4456|4454|4453|1286
1752752700000|2025-07-17 11:45:00|4454|4453|4453|4452|4454|4454|4453|4452|2313
1752753000000|2025-07-17 11:50:00|4452|4451|4451|4450|4452|4451|4450|4449|3331
1752753300000|2025-07-17 11:55:00|4450|4449|4449|4448|4451|4450|4449|4448|2727
1752753600000|2025-07-17 12:00:00|4448|4447|4450|4449|4450|4449|4447|4446|4675
1752753900000|2025-07-17 12:05:00|4449|4448|4450|4449|4450|4449|4448|4447|1609
1752754200000|2025-07-17 12:10:00|4451|4450|4447|4446|4451|4450|4447|4446|5164
1752754500000|2025-07-17 12:15:00|4446|4445|4446|4445|4446|4445|4446|4445|4247
1752754800000|2025-07-17 12:20:00|4445|4444|4443|4442|4445|4444|4443|4441|1962
1752755100000|2025-07-17 12:25:00|4442|4441|4441|4440|4443|4442|4441|4440|5593
1752755400000|2025-07-17 12:30:00|4442|4441|4439|4438|4444|4442|4439|4438|9105
1752755700000|2025-07-17 12:35:00|4440|4439|4441|4440|4442|4441|4438|4437|3958
1752756000000|2025-07-17 12:40:00|4442|4441|4441|4440|4444|4443|4440|4438|7025
1752756300000|2025-07-17 12:45:00|4442|4441|4442|4441|4445|4444|4442|4441|6085
1752756600000|2025-07-17 12:50:00|4441|4440|4440|4439|4441|4440|4440|4438|1753
1752756900000|2025-07-17 12:55:00|4441|4440|4442|4441|4442|4441|4441|4439|8078
1752757200000|2025-07-17 13:00:00|4443|4442|4444|4443|4444|4443|4443|4442|3989
1752757500000|2025-07-17 13:05:00|4443|4442|4441|4440|4443|4442|4440|4439|8397
1752757800000|2025-07-17 13:10:00|4442|4441|4447|4446|4448|4447|4442|4441|10759
1752758100000|2025-07-17 13:15:00|4446|4445|4445|4444|4446|4445|4444|4443|7530
1752758400000|2025-07-17 13:20:00|4446|4445|4446|4445|4448|4447|4445|4444|3715
1752758700000|2025-07-17 13:25:00|4447|4446|4445|4444|4449|4448|4444|4443|15790
1752759000000|2025-07-17 13:30:00|4448|4447|4454|4453|4454|4453|4448|4447|46303
1752759300000|2025-07-17 13:35:00|4453|4452|4451|4450|4457|4456|4449|4447|14206
1752759600000|2025-07-17 13:40:00|4452|4451|4448|4446|4454|4453|4445|4444|12519
1752759900000|2025-07-17 13:45:00|4447|4447|4443|4442|4447|4447|4442|4441|7873
1752760200000|2025-07-17 13:50:00|4442|4441|4438|4436|4442|4441|4437|4436|9968
1752760500000|2025-07-17 13:55:00|4439|4437|4441|4440|4441|4440|4438|4437|8076
1752760800000|2025-07-17 14:00:00|4442|4441|4443|4442|4443|4442|4441|4439|10123
1752761100000|2025-07-17 14:05:00|4444|4443|4447|4446|4448|4447|4444|4443|5494
1752761400000|2025-07-17 14:10:00|4449|4448|4449|4448|4451|4450|4448|4447|14210
1752761700000|2025-07-17 14:15:00|4448|4447|4450|4449|4453|4452|4447|4446|8550
1752762000000|2025-07-17 14:20:00|4449|4448|4449|4448|4451|4450|4447|4446|11974
1752762300000|2025-07-17 14:25:00|4450|4449|4450|4449|4454|4453|4449|4448|7485
1752762600000|2025-07-17 14:30:00|4449|4448|4451|4450|4453|4452|4449|4448|7358
1752762900000|2025-07-17 14:35:00|4450|4449|4448|4447|4450|4449|4447|4446|4833
1752763200000|2025-07-17 14:40:00|4449|4448|4446|4445|4449|4448|4445|4444|3464
1752763500000|2025-07-17 14:45:00|4445|4444|4441|4440|4445|4444|4439|4438|12416
1752763800000|2025-07-17 14:50:00|4440|4439|4442|4441|4443|4442|4440|4439|6403
1752764100000|2025-07-17 14:55:00|4441|4440|4444|4443|4445|4444|4441|4440|3564
1752764400000|2025-07-17 15:00:00|4443|4442|4443|4442|4443|4442|4442|4441|11566
1752764700000|2025-07-17 15:05:00|4442|4441|4435|4434|4442|4441|4435|4434|9137
1752765000000|2025-07-17 15:10:00|4434|4433|4431|4430|4435|4434|4431|4430|10304
1752765300000|2025-07-17 15:15:00|4432|4431|4433|4432|4433|4432|4430|4429|21249
1752765600000|2025-07-17 15:20:00|4432|4431|4434|4433|4435|4434|4432|4431|15253
1752765900000|2025-07-17 15:25:00|4436|4435|4439|4438|4439|4438|4435|4434|14911
1752822000000|2025-07-18 07:00:00|4459|4455|4462|4459|4463|4460|4454|4452|5964
1752822300000|2025-07-18 07:05:00|4459|4456|4457|4456|4460|4458|4451|4450|10028
1752822600000|2025-07-18 07:10:00|4458|4457|4466|4465|4466|4465|4458|4457|4548
1752822900000|2025-07-18 07:15:00|4465|4464|4454|4452|4465|4464|4454|4452|2269
1752823200000|2025-07-18 07:20:00|4453|4451|4453|4451|4453|4452|4448|4445|2288
1752823500000|2025-07-18 07:25:00|4452|4450|4452|4450|4453|4451|4451|4449|2686
1752823800000|2025-07-18 07:30:00|4453|4451|4456|4455|4456|4455|4453|4451|947
1752824100000|2025-07-18 07:35:00|4457|4456|4456|4454|4458|4457|4456|4454|3388
1752824400000|2025-07-18 07:40:00|4457|4455|4457|4456|4458|4457|4456|4454|2274
1752824700000|2025-07-18 07:45:00|4456|4455|4458|4457|4459|4458|4456|4455|2797
1752825000000|2025-07-18 07:50:00|4459|4458|4459|4458|4460|4459|4458|4457|1400
1752825300000|2025-07-18 07:55:00|4460|4457|4460|4459|4461|4460|4459|4457|4267
1752825600000|2025-07-18 08:00:00|4459|4458|4455|4454|4459|4458|4455|4454|2263
1752825900000|2025-07-18 08:05:00|4454|4453|4454|4452|4454|4454|4453|4451|702
1752826200000|2025-07-18 08:10:00|4453|4450|4450|4449|4453|4450|4449|4447|1542
1752826500000|2025-07-18 08:15:00|4449|4448|4448|4447|4450|4448|4448|4446|5137
1752826800000|2025-07-18 08:20:00|4449|4446|4443|4441|4449|4446|4443|4441|6642
1752827100000|2025-07-18 08:25:00|4442|4442|4442|4441|4443|4442|4442|4440|2823
1752827400000|2025-07-18 08:30:00|4443|4440|4440|4439|4443|4442|4440|4438|2071
1752827700000|2025-07-18 08:35:00|4441|4440|4442|4441|4443|4442|4439|4438|4096
1752828000000|2025-07-18 08:40:00|4441|4440|4442|4441|4443|4441|4440|4438|2191
1752828300000|2025-07-18 08:45:00|4443|4442|4445|4443|4445|4444|4443|4441|3443
1752828600000|2025-07-18 08:50:00|4444|4442|4447|4446|4448|4446|4444|4442|5349
1752828900000|2025-07-18 08:55:00|4446|4445|4446|4445|4447|4445|4444|4442|3770
1752829200000|2025-07-18 09:00:00|4445|4444|4448|4447|4448|4447|4444|4443|3780
1752829500000|2025-07-18 09:05:00|4447|4446|4449|4447|4449|4448|4447|4446|3599
1752830100000|2025-07-18 09:15:00|4446|4444|4449|4448|4449|4448|4446|4444|5601
1752830400000|2025-07-18 09:20:00|4448|4447|4446|4444|4448|4447|4444|4443|4892
1752830700000|2025-07-18 09:25:00|4447|4445|4448|4447|4448|4447|4446|4445|3090
1752831000000|2025-07-18 09:30:00|4447|4446|4446|4445|4448|4446|4446|4444|4844
1752831300000|2025-07-18 09:35:00|4445|4444|4442|4441|4446|4444|4442|4441|3190
1752831600000|2025-07-18 09:40:00|4443|4442|4439|4438|4443|4442|4439|4437|4597
1752831900000|2025-07-18 09:45:00|4440|4437|4437|4435|4440|4438|4437|4435|4896
1752832200000|2025-07-18 09:50:00|4436|4434|4436|4434|4436|4435|4435|4434|5098
1752832500000|2025-07-18 09:55:00|4435|4435|4435|4434|4436|4435|4435|4433|4039
1752832800000|2025-07-18 10:00:00|4434|4433|4435|4433|4435|4434|4433|4432|2212
1752833100000|2025-07-18 10:05:00|4434|4434|4434|4432|4434|4434|4433|4432|1740
1752833400000|2025-07-18 10:10:00|4433|4433|4435|4434|4435|4434|4433|4433|2259
1752833700000|2025-07-18 10:15:00|4434|4433|4433|4432|4435|4433|4432|4431|3865
1752834000000|2025-07-18 10:20:00|4434|4430|4431|4429|4434|4431|4431|4429|3231
1752834300000|2025-07-18 10:25:00|4430|4430|4430|4429|4431|4430|4430|4428|3532
1752834600000|2025-07-18 10:30:00|4431|4430|4430|4428|4431|4430|4429|4427|3350
1752834900000|2025-07-18 10:35:00|4431|4429|4434|4433|4434|4433|4431|4428|3999
1752835200000|2025-07-18 10:40:00|4435|4434|4436|4434|4437|4435|4435|4433|2751
1752835500000|2025-07-18 10:45:00|4435|4433|4431|4430|4435|4433|4431|4429|3947
1752835800000|2025-07-18 10:50:00|4432|4429|4425|4424|4432|4430|4424|4423|13014
1752836100000|2025-07-18 10:55:00|4426|4425|4425|4424|4427|4426|4425|4424|4206
1752836400000|2025-07-18 11:00:00|4427|4425|4427|4426|4427|4426|4426|4424|2658
1752836700000|2025-07-18 11:05:00|4426|4425|4427|4425|4428|4427|4426|4425|2403
1752837000000|2025-07-18 11:10:00|4428|4426|4429|4427|4431|4429|4428|4426|3583
1752837300000|2025-07-18 11:15:00|4428|4426|4426|4425|4429|4427|4425|4424|2201
1752837600000|2025-07-18 11:20:00|4425|4424|4426|4424|4426|4425|4424|4423|2062
1752837900000|2025-07-18 11:25:00|4425|4425|4425|4424|4425|4425|4425|4424|866
1752838200000|2025-07-18 11:30:00|4426|4425|4428|4427|4428|4427|4426|4425|2251
1752838500000|2025-07-18 11:35:00|4427|4426|4426|4424|4427|4426|4424|4423|972
1752838800000|2025-07-18 11:40:00|4425|4423|4428|4426|4428|4427|4425|4423|1382
1752839100000|2025-07-18 11:45:00|4429|4427|4431|4430|4431|4430|4429|4427|3085
1752839400000|2025-07-18 11:50:00|4432|4431|4433|4432|4433|4432|4432|4431|2985
1752839700000|2025-07-18 11:55:00|4432|4431|4430|4429|4433|4431|4430|4429|3692
1752840000000|2025-07-18 12:00:00|4431|4430|4433|4432|4434|4432|4431|4430|1154
1752840300000|2025-07-18 12:05:00|4434|4433|4435|4433|4435|4434|4433|4433|1228
1752840600000|2025-07-18 12:10:00|4434|4432|4431|4430|4434|4432|4431|4430|869
1752840900000|2025-07-18 12:15:00|4432|4431|4433|4432|4433|4432|4432|4431|1506
1752841200000|2025-07-18 12:20:00|4432|4431|4430|4429|4432|4431|4430|4429|929
1752841500000|2025-07-18 12:25:00|4431|4430|4432|4431|4432|4431|4431|4429|1514
1752841800000|2025-07-18 12:30:00|4433|4432|4433|4432|4434|4433|4432|4431|3620
1752842100000|2025-07-18 12:35:00|4434|4433|4432|4430|4434|4433|4431|4430|1521
1752842400000|2025-07-18 12:40:00|4431|4431|4430|4428|4431|4431|4430|4428|538
1752842700000|2025-07-18 12:45:00|4429|4427|4430|4429|4430|4429|4427|4426|4394
1752843000000|2025-07-18 12:50:00|4431|4430|4434|4433|4434|4433|4431|4430|14710
1752843300000|2025-07-18 12:55:00|4431|4429|4425|4424|4431|4429|4425|4424|9384
1752843600000|2025-07-18 13:00:00|4427|4426|4428|4427|4428|4427|4427|4426|9131
1752843900000|2025-07-18 13:05:00|4429|4428|4429|4428|4429|4428|4429|4428|1506
1752844200000|2025-07-18 13:10:00|4430|4429|4430|4429|4431|4430|4429|4428|4887
1752844500000|2025-07-18 13:15:00|4431|4430|4428|4427|4432|4431|4428|4427|4510
1752844800000|2025-07-18 13:20:00|4427|4426|4427|4425|4427|4426|4426|4424|12338
1752845100000|2025-07-18 13:25:00|4426|4424|4426|4425|4431|4430|4425|4424|8967
1752845400000|2025-07-18 13:30:00|4427|4427|4420|4419|4429|4427|4416|4415|14312
1752845700000|2025-07-18 13:35:00|4419|4418|4419|4418|4421|4419|4416|4414|8586
1752846000000|2025-07-18 13:40:00|4418|4417|4416|4415|4420|4419|4415|4414|11802
1752846300000|2025-07-18 13:45:00|4417|4416|4414|4413|4418|4417|4414|4412|15092
1752846600000|2025-07-18 13:50:00|4413|4412|4418|4417|4418|4417|4413|4412|8450
1752846900000|2025-07-18 13:55:00|4417|4416|4417|4415|4419|4418|4416|4415|28237
1752847200000|2025-07-18 14:00:00|4418|4417|4428|4427|4428|4427|4418|4417|7609
1752847500000|2025-07-18 14:05:00|4429|4428|4427|4426|4429|4428|4427|4425|33898
1752847800000|2025-07-18 14:10:00|4428|4425|4427|4425|4428|4426|4425|4424|5801
1752848100000|2025-07-18 14:15:00|4426|4426|4432|4430|4432|4431|4426|4425|6758
1752848400000|2025-07-18 14:20:00|4431|4428|4429|4427|4431|4429|4429|4427|12376
1752848700000|2025-07-18 14:25:00|4432|4428|4434|4433|4435|4434|4432|4428|6004
1752849000000|2025-07-18 14:30:00|4435|4435|4435|4433|4437|4435|4434|4433|6816
1752849300000|2025-07-18 14:35:00|4434|4434|4432|4431|4435|4434|4431|4430|3444
1752849600000|2025-07-18 14:40:00|4433|4432|4426|4424|4433|4432|4425|4424|6146
1752849900000|2025-07-18 14:45:00|4425|4423|4428|4426|4429|4427|4423|4421|10119
1752850200000|2025-07-18 14:50:00|4429|4427|4428|4427|4430|4429|4427|4426|4765
1752850500000|2025-07-18 14:55:00|4429|4428|4428|4427|4430|4429|4427|4426|8168
1752850800000|2025-07-18 15:00:00|4429|4429|4434|4433|4435|4434|4429|4429|10217
1752851100000|2025-07-18 15:05:00|4435|4434|4437|4436|4438|4437|4434|4432|8232
1752851400000|2025-07-18 15:10:00|4438|4437|4438|4437|4440|4439|4437|4436|9249
1752851700000|2025-07-18 15:15:00|4437|4436|4438|4437|4439|4438|4435|4434|12542
1752852000000|2025-07-18 15:20:00|4437|4436|4438|4437|4438|4437|4435|4434|7716
1752852300000|2025-07-18 15:25:00|4439|4438|4442|4440|4442|4441|4439|4438|20898
1753081200000|2025-07-21 07:00:00|4436|4434|4421|4419|4438|4436|4416|4415|12099
1753081500000|2025-07-21 07:05:00|4422|4420|4427|4426|4430|4428|4418|4416|5009
1753081800000|2025-07-21 07:10:00|4426|4425|4422|4420|4427|4425|4420|4418|5171
1753082100000|2025-07-21 07:15:00|4424|4423|4426|4424|4427|4425|4424|4423|2806
1753082400000|2025-07-21 07:20:00|4427|4425|4427|4426|4432|4431|4427|4425|5147
1753082700000|2025-07-21 07:25:00|4428|4427|4426|4424|4428|4427|4423|4421|3064
1753083000000|2025-07-21 07:30:00|4425|4425|4427|4426|4428|4426|4425|4424|486
1753083300000|2025-07-21 07:35:00|4428|4427|4426|4425|4429|4428|4426|4425|2944
1753083600000|2025-07-21 07:40:00|4427|4426|4428|4427|4430|4429|4427|4426|2545
1753083900000|2025-07-21 07:45:00|4427|4426|4428|4427|4430|4428|4427|4426|1491
1753084200000|2025-07-21 07:50:00|4427|4426|4426|4425|4427|4426|4425|4424|670
1753084500000|2025-07-21 07:55:00|4425|4424|4427|4426|4427|4426|4424|4423|1615
1753084800000|2025-07-21 08:00:00|4426|4425|4427|4425|4427|4426|4424|4423|3588
1753085100000|2025-07-21 08:05:00|4426|4426|4429|4428|4429|4428|4426|4426|1022
1753085400000|2025-07-21 08:10:00|4430|4429|4429|4428|4432|4430|4429|4428|823
1753085700000|2025-07-21 08:15:00|4428|4427|4426|4425|4429|4427|4425|4424|3296
1753086000000|2025-07-21 08:20:00|4425|4424|4426|4424|4428|4427|4425|4424|3256
1753086300000|2025-07-21 08:25:00|4425|4425|4426|4425|4426|4425|4425|4423|1097
1753086600000|2025-07-21 08:30:00|4427|4426|4425|4424|4427|4426|4425|4424|2145
1753086900000|2025-07-21 08:35:00|4424|4423|4426|4424|4426|4425|4423|4422|5055
1753087200000|2025-07-21 08:40:00|4425|4423|4424|4423|4425|4424|4423|4422|1460
1753087500000|2025-07-21 08:45:00|4425|4422|4425|4424|4425|4424|4424|4422|2278
1753087800000|2025-07-21 08:50:00|4424|4423|4426|4425|4426|4425|4424|4423|2608
1753088100000|2025-07-21 08:55:00|4428|4427|4431|4429|4431|4429|4427|4426|3457
1753088400000|2025-07-21 09:00:00|4430|4430|4432|4431|4435|4433|4430|4429|2533
1753088700000|2025-07-21 09:05:00|4431|4430|4429|4427|4431|4430|4429|4427|1025
1753089000000|2025-07-21 09:10:00|4428|4428|4427|4426|4429|4428|4427|4426|647
1753089300000|2025-07-21 09:15:00|4426|4425|4425|4424|4426|4425|4425|4424|1928
1753089600000|2025-07-21 09:20:00|4424|4423|4423|4422|4424|4423|4423|4422|2684
1753089900000|2025-07-21 09:25:00|4422|4421|4422|4421|4422|4421|4422|4420|2288
1753090200000|2025-07-21 09:30:00|4421|4420|4424|4423|4424|4423|4421|4420|1081
1753090500000|2025-07-21 09:35:00|4423|4422|4420|4418|4423|4422|4419|4418|3246
1753090800000|2025-07-21 09:40:00|4419|4417|4419|4418|4420|4418|4418|4417|4922
1753091100000|2025-07-21 09:45:00|4420|4417|4422|4420|4422|4421|4420|4417|749
1753091400000|2025-07-21 09:50:00|4421|4421|4420|4419|4421|4421|4420|4419|2974
1753091700000|2025-07-21 09:55:00|4419|4418|4417|4416|4419|4418|4417|4416|1831
1753092000000|2025-07-21 10:00:00|4416|4415|4417|4416|4418|4417|4416|4415|1796
1753092300000|2025-07-21 10:05:00|4416|4415|4416|4414|4416|4415|4415|4414|1321
1753092600000|2025-07-21 10:10:00|4417|4415|4419|4418|4419|4418|4417|4415|3552
1753092900000|2025-07-21 10:15:00|4420|4419|4419|4417|4420|4419|4417|4416|4028
1753093200000|2025-07-21 10:20:00|4420|4418|4417|4415|4420|4418|4417|4415|2188
1753093500000|2025-07-21 10:25:00|4416|4416|4416|4415|4416|4416|4416|4414|1826
1753093800000|2025-07-21 10:30:00|4417|4416|4416|4415|4418|4417|4416|4415|29124
1753094100000|2025-07-21 10:35:00|4417|4416|4417|4416|4417|4416|4416|4415|8375
1753094400000|2025-07-21 10:40:00|4416|4415|4419|4418|4419|4418|4416|4415|3095
1753094700000|2025-07-21 10:45:00|4418|4417|4419|4418|4419|4418|4417|4416|2058
1753095000000|2025-07-21 10:50:00|4418|4417|4417|4416|4418|4417|4416|4415|3050
1753095300000|2025-07-21 10:55:00|4416|4415|4417|4416|4417|4416|4415|4414|2700
1753095600000|2025-07-21 11:00:00|4416|4415|4412|4411|4416|4415|4412|4411|2570
1753095900000|2025-07-21 11:05:00|4413|4412|4413|4412|4414|4413|4413|4412|2021
1753096200000|2025-07-21 11:10:00|4414|4413|4417|4416|4417|4416|4414|4413|1608
1753096500000|2025-07-21 11:15:00|4418|4417|4415|4414|4418|4417|4414|4413|6037
1753096800000|2025-07-21 11:20:00||4413||4414||4414||4413|1318
1753097100000|2025-07-21 11:25:00|4416|4415|4415|4414|4416|4415|4414|4413|2565
1753097400000|2025-07-21 11:30:00|4414|4413|4411|4410|4414|4413|4411|4410|3563
1753097700000|2025-07-21 11:35:00|4410|4409|4409|4408|4410|4409|4409|4408|556
1753098000000|2025-07-21 11:40:00|4408|4407|4407|4406|4408|4407|4407|4406|898
1753098300000|2025-07-21 11:45:00|4406|4405|4405|4404|4406|4405|4405|4404|2841
1753098600000|2025-07-21 11:50:00|4407|4405|4404|4403|4407|4406|4403|4401|2579
1753098900000|2025-07-21 11:55:00|4405|4404|4404|4403|4405|4404|4403|4402|2098
1753099200000|2025-07-21 12:00:00|4403|4402|4397|4396|4403|4402|4396|4395|2271
1753099500000|2025-07-21 12:05:00|4398|4397|4396|4395|4398|4397|4396|4395|4250
1753099800000|2025-07-21 12:10:00|4395|4394|4395|4394|4395|4394|4394|4393|17032
1753100100000|2025-07-21 12:15:00|4396|4395|4399|4398|4399|4398|4396|4394|1699
1753100400000|2025-07-21 12:20:00|4398|4397|4397|4396|4399|4398|4397|4396|2126
1753100700000|2025-07-21 12:25:00|4398|4397|4402|4400|4402|4400|4398|4397|3141
1753101000000|2025-07-21 12:30:00|4401|4401|4400|4399|4401|4401|4400|4399|18519
1753101300000|2025-07-21 12:35:00|4399|4398|4396|4395|4399|4398|4396|4395|2882
1753101600000|2025-07-21 12:40:00|4397|4396|4400|4399|4401|4400|4397|4396|4278
1753101900000|2025-07-21 12:45:00|4401|4400|4404|4403|4406|4405|4401|4400|3046
1753102200000|2025-07-21 12:50:00|4406|4405|4409|4408|4409|4408|4406|4405|2025
1753102500000|2025-07-21 12:55:00|4408|4407|4409|4408|4409|4408|4405|4404|9158
1753102800000|2025-07-21 13:00:00|4407|4406|4411|4409|4411|4410|4404|4403|4265
1753103100000|2025-07-21 13:05:00|4412|4410|4402|4400|4413|4412|4402|4400|3808
1753103400000|2025-07-21 13:10:00|4401|4401|4404|4402|4406|4404|4398|4397|9453
1753103700000|2025-07-21 13:15:00|4405|4403|4408|4407|4408|4407|4405|4403|3042
1753104000000|2025-07-21 13:20:00|4409|4408|4412|4411|4412|4411|4409|4408|3299
1753104300000|2025-07-21 13:25:00|4411|4410|4414|4412|4414|4413|4410|4409|4039
1753104600000|2025-07-21 13:30:00|4415|4413|4417|4416|4420|4419|4414|4412|98675
1753104900000|2025-07-21 13:35:00|4416|4415|4411|4410|4417|4416|4411|4410|4893
1753105200000|2025-07-21 13:40:00|4412|4409|4408|4407|4412|4411|4407|4406|7113
1753105500000|2025-07-21 13:45:00|4407|4406|4404|4403|4408|4406|4403|4402|3047
1753105800000|2025-07-21 13:50:00|4405|4404|4408|4407|4408|4407|4405|4404|9269
1753106100000|2025-07-21 13:55:00|4409|4408|4412|4411|4412|4411|4408|4407|5385
1753106400000|2025-07-21 14:00:00|4413|4410|4420|4419|4420|4419|4410|4408|6676
1753106700000|2025-07-21 14:05:00|4418|4417|4415|4414|4420|4418|4415|4414|6175
1753107000000|2025-07-21 14:10:00|4414|4413|4414|4413|4417|4415|4414|4413|4827
1753107300000|2025-07-21 14:15:00|4415|4414|4412|4411|4416|4415|4412|4410|3242
1753107600000|2025-07-21 14:20:00|4413|4412|4410|4408|4414|4413|4408|4407|2110
1753107900000|2025-07-21 14:25:00|4411|4409|4409|4408|4411|4409|4408|4407|4351
1753108200000|2025-07-21 14:30:00|4410|4409|4404|4403|4410|4409|4404|4403|6275
1753108500000|2025-07-21 14:35:00|4403|4402|4400|4398|4404|4403|4398|4397|8895
1753108800000|2025-07-21 14:40:00|4399|4399|4406|4405|4406|4405|4399|4398|6145
1753109100000|2025-07-21 14:45:00|4407|4406|4410|4409|4410|4409|4407|4405|7093
1753109400000|2025-07-21 14:50:00|4411|4408|4407|4406|4411|4409|4406|4405|6324
1753109700000|2025-07-21 14:55:00|4408|4407|4411|4410|4412|4411|4407|4406|8148
1753110000000|2025-07-21 15:00:00|4410|4409|4409|4408|4413|4412|4408|4407|11377
1753110300000|2025-07-21 15:05:00|4408|4407|4412|4411|4412|4411|4408|4407|24052
1753110600000|2025-07-21 15:10:00|4413|4410|4409|4408|4413|4410|4408|4407|10054
1753110900000|2025-07-21 15:15:00|4410|4409|4410|4409|4411|4409|4408|4407|7934
1753111200000|2025-07-21 15:20:00|4409|4408|4413|4412|4413|4412|4409|4408|12840
1753111500000|2025-07-21 15:25:00|4414|4413|4414|4413|4415|4414|4414|4412|13612
1753167600000|2025-07-22 07:00:00|4407|4403|4414|4413|4415|4413|4406|4403|22314
1753167900000|2025-07-22 07:05:00|4418|4416|4409|4408|4420|4419|4408|4406|8161
1753168200000|2025-07-22 07:10:00|4408|4407|4409|4407|4415|4413|4408|4406|3664
1753168500000|2025-07-22 07:15:00|4408|4406|4416|4415|4418|4416|4407|4406|2964
1753168800000|2025-07-22 07:20:00|4415|4414|4414|4412|4417|4415|4411|4410|3653
1753169100000|2025-07-22 07:25:00|4415|4413|4417|4415|4417|4416|4414|4413|3107
1753169400000|2025-07-22 07:30:00|4418|4416|4414|4413|4420|4419|4414|4413|1070
1753169700000|2025-07-22 07:35:00|4415|4414|4415|4413|4417|4416|4415|4413|1567
1753170000000|2025-07-22 07:40:00|4414|4412|4414|4413|4415|4414|4414|4412|914
1753170300000|2025-07-22 07:45:00|4413|4412|4415|4414|4416|4414|4413|4412|822
1753170600000|2025-07-22 07:50:00|4416|4415|4422|4420|4422|4420|4415|4414|3709
1753170900000|2025-07-22 07:55:00|4421|4421|4422|4421|4424|4422|4421|4420|4156
1753171200000|2025-07-22 08:00:00|4423|4422|4424|4423|4426|4424|4423|4422|2323
1753171500000|2025-07-22 08:05:00|4423|4422|4424|4422|4424|4422|4421|4420|5814
1753171800000|2025-07-22 08:10:00|4423|4421|4424|4423|4427|4425|4422|4421|2785
1753172100000|2025-07-22 08:15:00|4425|4424|4421|4419|4426|4425|4420|4419|2836
1753172400000|2025-07-22 08:20:00|4420|4420|4420|4419|4424|4423|4419|4418|1937
1753172700000|2025-07-22 08:25:00|4421|4418|4418|4417|4422|4420|4418|4417|1417
1753173000000|2025-07-22 08:30:00|4419|4418|4418|4417|4419|4418|4417|4416|1297
1753173300000|2025-07-22 08:35:00|4417|4416|4420|4419|4420|4419|4417|4416|2413
1753173600000|2025-07-22 08:40:00|4421|4420|4421|4419|4422|4420|4420|4418|4478
1753173900000|2025-07-22 08:45:00|4422|4420|4426|4425|4426|4425|4422|4420|1614
1753174200000|2025-07-22 08:50:00|4427|4424|4429|4428|4431|4429|4427|4424|2572
1753174500000|2025-07-22 08:55:00|4428|4427|4428|4427|4429|4428|4428|4426|2363
1753174800000|2025-07-22 09:00:00|4427|4426|4425|4424|4429|4427|4425|4424|3053
1753175100000|2025-07-22 09:05:00|4424|4423|4424|4423|4427|4425|4424|4423|1297
1753175400000|2025-07-22 09:10:00|4425|4424|4424|4422|4425|4424|4423|4421|2320
1753175700000|2025-07-22 09:15:00|4423|4421|4423|4421|4423|4422|4422|4420|5439
1753176000000|2025-07-22 09:20:00|4422|4420|4421|4420|4422|4420|4420|4418|3572
1753176300000|2025-07-22 09:25:00|4422|4421|4423|4422|4423|4422|4421|4420|1477
1753176600000|2025-07-22 09:30:00|4424|4423|4424|4423|4424|4423|4422|4421|1867
1753176900000|2025-07-22 09:35:00|4425|4424|4423|4421|4425|4424|4423|4421|3399
1753177200000|2025-07-22 09:40:00|4421|4422|4423|4422|4423|4422|4420|4418|3354
1753177500000|2025-07-22 09:45:00|4422|4421|4424|4423|4424|4423|4422|4420|1526
1753177800000|2025-07-22 09:50:00|4425|4424|4428|4426|4428|4427|4425|4424|2952
1753178100000|2025-07-22 09:55:00|4427|4425|4426|4425|4428|4427|4426|4425|1834
1753178400000|2025-07-22 10:00:00|4428|4427|4427|4425|4428|4427|4426|4425|2321
1753178700000|2025-07-22 10:05:00|4426|4426|4427|4426|4428|4427|4425|4423|2450
1753179000000|2025-07-22 10:10:00|4428|4425|4425|4423|4428|4425|4425|4423|3718
1753179300000|2025-07-22 10:15:00|4423|4422|4423|4421|4424|4422|4422|4420|1320
1753179600000|2025-07-22 10:20:00|4422|4420|4420|4419|4422|4421|4420|4419|1771
1753179900000|2025-07-22 10:25:00|4421|4418|4419|4417|4421|4420|4418|4417|3659
1753180200000|2025-07-22 10:30:00|4421|4418|4419|4418|4421|4420|4418|4417|2057
1753180500000|2025-07-22 10:35:00|4418|4416|4416|4415|4419|4417|4416|4415|7703
1753180800000|2025-07-22 10:40:00|4417|4416|4417|4416|4417|4416|4416|4415|1588
1753181100000|2025-07-22 10:45:00|4415|4415|4414|4413|4415|4416|4414|4413|1385
1753181400000|2025-07-22 10:50:00|4413|4412|4412|4411|4413|4412|4412|4410|1185
1753181700000|2025-07-22 10:55:00|4414|4412|4414|4413|4415|4413|4413|4411|13904
1753182000000|2025-07-22 11:00:00|4413|4412|4409|4408|4414|4413|4409|4408|1360
1753182300000|2025-07-22 11:05:00|4410|4409|4413|4411|4413|4412|4410|4409|2357
1753182600000|2025-07-22 11:10:00|4412|4412|4411|4410|4413|4412|4411|4410|1725
1753182900000|2025-07-22 11:15:00|4413|4412|4410|4409|4413|4412|4409|4408|4209
1753183200000|2025-07-22 11:20:00|4411|4410|4413|4411|4413|4412|4410|4409|2257
1753183500000|2025-07-22 11:25:00|4414|4412|4412|4411|4414|4413|4412|4411|2517
1753183800000|2025-07-22 11:30:00|4413|4412|4413|4412|4414|4412|4412|4411|2604
1753184100000|2025-07-22 11:35:00|4414|4413|4413|4412|4414|4413|4412|4411|3047
1753184400000|2025-07-22 11:40:00|4414|4413|4416|4415|4416|4415|4413|4412|13365
1753184700000|2025-07-22 11:45:00|4417|4416|4416|4415|4417|4416|4412|4411|6232
1753185000000|2025-07-22 11:50:00|4417|4416|4415|4414|4418|4417|4415|4414|2149
1753185300000|2025-07-22 11:55:00|4416|4415|4413|4412|4416|4415|4413|4412|3910
1753185600000|2025-07-22 12:00:00|4414|4413|4413|4412|4414|4413|4412|4411|3057
1753185900000|2025-07-22 12:05:00|4414|4413|4411|4410|4414|4413|4411|4410|2233
1753186200000|2025-07-22 12:10:00|4410|4409|4411|4410|4412|4411|4410|4409|2583
1753186500000|2025-07-22 12:15:00|4410|4409|4413|4412|4413|4412|4409|4408|2074
1753186800000|2025-07-22 12:20:00|4412|4411|4415|4414|4415|4414|4412|4411|2210
1753187100000|2025-07-22 12:25:00|4416|4415|4417|4416|4417|4416|4416|4415|2536
1753187400000|2025-07-22 12:30:00|4418|4417|4418|4417|4419|4418|4418|4417|3382
1753187700000|2025-07-22 12:35:00|4417|4416|4416|4415|4418|4417|4416|4415|5590
1753188000000|2025-07-22 12:40:00|4417|4416|4420|4418|4420|4419|4417|4416|2289
1753188300000|2025-07-22 12:45:00|4421|4419|4420|4419|4421|4420|4420|4418|563
1753188600000|2025-07-22 12:50:00|4419|4418|4418|4416|4419|4418|4417|4415|2302
1753188900000|2025-07-22 12:55:00|4417|4417|4420|4419|4420|4419|4417|4416|1684
1753189200000|2025-07-22 13:00:00|4421|4420|4420|4419|4422|4421|4420|4419|3475
1753189500000|2025-07-22 13:05:00|4419|4418|4420|4419|4420|4419|4418|4417|2582
1753189800000|2025-07-22 13:10:00|4421|4420|4420|4418|4421|4420|4419|4418|2931
1753190100000|2025-07-22 13:15:00|4419|4419|4424|4423|4424|4423|4419|4418|2188
1753190400000|2025-07-22 13:20:00|4425|4424|4429|4428|4429|4428|4425|4424|3990
1753190700000|2025-07-22 13:25:00|4428|4427|4424|4423|4428|4427|4424|4423|3683
1753191000000|2025-07-22 13:30:00|4427|4426|4437|4436|4439|4438|4425|4423|11638
1753191300000|2025-07-22 13:35:00|4436|4435|4439|4437|4440|4439|4434|4433|7931
1753191600000|2025-07-22 13:40:00|4438|4438|4447|4446|4450|4449|4437|4436|8027
1753191900000|2025-07-22 13:45:00|4448|4447|4460|4458|4463|4461|4447|4446|5426
1753192200000|2025-07-22 13:50:00|4461|4459|4472|4470|4473|4472|4459|4458|8718
1753192500000|2025-07-22 13:55:00|4471|4469|4461|4459|4471|4470|4461|4459|11443
1753192800000|2025-07-22 14:00:00|4460|4460|4462|4460|4462|4460|4455|4454|10777
1753193100000|2025-07-22 14:05:00|4460|4459|4451|4449|4461|4460|4448|4447|8478
1753193400000|2025-07-22 14:10:00|4450|4448|4447|4446|4450|4449|4444|4442|5259
1753193700000|2025-07-22 14:15:00|4446|4445|4453|4452|4453|4452|4444|4442|7302
1753194000000|2025-07-22 14:20:00|4454|4453|4456|4455|4456|4455|4451|4450|4213
1753194300000|2025-07-22 14:25:00|4455|4454|4457|4456|4458|4457|4455|4454|3334
1753194600000|2025-07-22 14:30:00|4456|4455|4447|4446|4457|4455|4447|4446|11986
1753194900000|2025-07-22 14:35:00|4446|4445|4443|4442|4449|4448|4443|4442|9143
1753195200000|2025-07-22 14:40:00|4444|4441|4444|4443|4444|4443|4440|4439|7715
1753195500000|2025-07-22 14:45:00|4443|4442|4441|4440|4443|4443|4440|4439|4672
1753195800000|2025-07-22 14:50:00|4440|4439|4439|4438|4441|4440|4438|4437|10848
1753196100000|2025-07-22 14:55:00|4440|4439|4443|4441|4443|4442|4439|4438|7251
1753196400000|2025-07-22 15:00:00|4442|4442|4447|4446|4447|4446|4442|4441|71765
1753196700000|2025-07-22 15:05:00|4446|4445|4437|4436|4446|4445|4437|4436|35805
1753197000000|2025-07-22 15:10:00|4438|4437|4438|4437|4441|4439|4437|4436|215374
1753197300000|2025-07-22 15:15:00|4439|4438|4443|4442|4443|4442|4439|4438|11589
1753197600000|2025-07-22 15:20:00|4444|4441|4443|4442|4446|4445|4443|4441|14120
1753197900000|2025-07-22 15:25:00|4444|4441|4445|4443|4446|4445|4443|4441|10281
1753254000000|2025-07-23 07:00:00|4470|4468|4465|4463|4474|4472|4465|4463|6951
1753254300000|2025-07-23 07:05:00|4464|4462|4459|4457|4468|4466|4457|4456|9479
1753254600000|2025-07-23 07:10:00|4460|4458|4470|4469|4471|4469|4458|4456|12024
1753254900000|2025-07-23 07:15:00|4469|4468|4455|4454|4472|4471|4455|4453|7025
1753255200000|2025-07-23 07:20:00|4456|4455|4456|4454|4457|4456|4452|4450|5723
1753255500000|2025-07-23 07:25:00|4457|4456|4460|4459|4462|4461|4457|4456|6692
1753255800000|2025-07-23 07:30:00|4459|4458|4459|4457|4461|4460|4455|4453|6583
1753256100000|2025-07-23 07:35:00|4458|4456|4456|4454|4460|4458|4454|4452|2659
1753256400000|2025-07-23 07:40:00|4454|4452|4453|4451|4454|4452|4451|4449|2984
1753256700000|2025-07-23 07:45:00|4454|4452|4455|4453|4459|4458|4454|4451|4858
1753257000000|2025-07-23 07:50:00|4453|4452|4454|4452|4455|4454|4451|4450|2043
1753257300000|2025-07-23 07:55:00|4455|4453|4458|4457|4458|4457|4455|4453|1824
1753257600000|2025-07-23 08:00:00|4457|4456|4460|4459|4460|4459|4457|4456|2562
1753257900000|2025-07-23 08:05:00|4461|4460|4462|4461|4463|4462|4460|4459|3160
1753258200000|2025-07-23 08:10:00|4463|4462|4461|4459|4463|4462|4459|4458|2342
1753258500000|2025-07-23 08:15:00|4462|4460|4463|4462|4464|4463|4461|4460|6542
1753258800000|2025-07-23 08:20:00|4464|4463|4461|4460|4465|4464|4461|4460|4014
1753259100000|2025-07-23 08:25:00|4460|4459|4461|4460|4464|4463|4460|4458|7069
1753259400000|2025-07-23 08:30:00|4459|4458|4457|4456|4461|4459|4456|4455|2981
1753259700000|2025-07-23 08:35:00|4458|4457|4460|4458|4460|4459|4458|4457|2979
1753260000000|2025-07-23 08:40:00|4459|4457|4453|4451|4460|4459|4453|4451|2734
1753260300000|2025-07-23 08:45:00|4452|4450|4454|4453|4454|4453|4450|4448|2109
1753260600000|2025-07-23 08:50:00|4455|4454|4457|4456|4458|4457|4454|4453|928
1753260900000|2025-07-23 08:55:00|4458|4457|4458|4457|4460|4459|4458|4457|398
1753261200000|2025-07-23 09:00:00|4459|4458|4460|4459|4461|4460|4459|4458|1301
1753261500000|2025-07-23 09:05:00|4461|4460|4461|4460|4461|4460|4460|4459|1478
1753261800000|2025-07-23 09:10:00|4462|4461|4465|4464|4465|4464|4462|4461|4989
1753262100000|2025-07-23 09:15:00|4464|4463|4459|4458|4466|4464|4459|4457|7498
1753262400000|2025-07-23 09:20:00|4460|4459|4464|4463|4464|4463|4460|4459|1914
1753262700000|2025-07-23 09:25:00|4465|4464|4464|4463|4465|4464|4463|4462|3065
1753263000000|2025-07-23 09:30:00|4465|4464|4470|4469|4470|4469|4465|4464|10991
1753263300000|2025-07-23 09:35:00|4471|4470|4474|4473|4475|4474|4470|4469|6468
1753263600000|2025-07-23 09:40:00|4475|4472|4474|4472|4476|4475|4473|4472|3035
1753263900000|2025-07-23 09:45:00|4473|4471|4471|4469|4474|4471|4471|4469|6960
1753264200000|2025-07-23 09:50:00|4470|4468|4470|4468|4470|4469|4469|4467|3517
1753264500000|2025-07-23 09:55:00|4469|4467|4470|4469|4471|4470|4469|4467|26279
1753264800000|2025-07-23 10:00:00|4471|4470|4472|4471|4474|4472|4471|4470|4655
1753265100000|2025-07-23 10:05:00|4473|4470|4476|4475|4476|4475|4473|4470|4792
1753265400000|2025-07-23 10:10:00|4477|4476|4476|4474|4478|4476|4475|4474|1029
1753265700000|2025-07-23 10:15:00|4475|4473|4474|4473|4475|4474|4474|4472|2510
1753266000000|2025-07-23 10:20:00|4473|4472|4473|4471|4473|4473|4471|4470|1383
1753266300000|2025-07-23 10:25:00|4472|4472|4474|4473|4474|4473|4472|4471|2361
1753266600000|2025-07-23 10:30:00|4475|4474|4474|4473|4475|4474|4474|4473|6788
1753266900000|2025-07-23 10:35:00|4473|4472|4473|4472|4474|4472|4472|4471|2844
1753267200000|2025-07-23 10:40:00|4472|4471|4470|4469|4472|4471|4470|4469|2871
1753267500000|2025-07-23 10:45:00|4471|4468|4470|4469|4472|4471|4470|4468|1597
1753267800000|2025-07-23 10:50:00|4469|4468|4470|4468|4470|4469|4469|4468|4082
1753268100000|2025-07-23 10:55:00|4469|4467|4465|4464|4470|4467|4464|4463|4732
1753268400000|2025-07-23 11:00:00|4464|4463|4463|4462|4466|4465|4462|4461|2010
1753268700000|2025-07-23 11:05:00|4464|4461|4462|4461|4464|4463|4462|4460|1114
1753269000000|2025-07-23 11:10:00|4463|4462|4467|4466|4467|4466|4463|4462|3395
1753269300000|2025-07-23 11:15:00|4466|4465|4465|4464|4467|4465|4465|4464|5955
1753269600000|2025-07-23 11:20:00|4464|4463|4463|4462|4464|4463|4463|4462|1134
1753269900000|2025-07-23 11:25:00|4464|4463|4465|4464|4465|4464|4463|4462|1847
1753270200000|2025-07-23 11:30:00|4466|4465|4466|4465|4466|4465|4466|4465|4807
1753270500000|2025-07-23 11:35:00|4465|4464|4466|4465|4466|4465|4465|4464|2711
1753270800000|2025-07-23 11:40:00|4467|4464|4466|4465|4467|4466|4466|4464|1207
1753271100000|2025-07-23 11:45:00|4467|4466|4466|4465|4467|4466|4466|4465|2474
1753271400000|2025-07-23 11:50:00|4467|4466|4468|4467|4468|4467|4467|4466|578
1753271700000|2025-07-23 11:55:00|4469|4468|4469|4468|4469|4468|4469|4468|729
1753272000000|2025-07-23 12:00:00|4468|4467|4467|4466|4469|4468|4467|4466|2121
1753272300000|2025-07-23 12:05:00|4466|4465|4467|4466|4467|4466|4466|4464|513
1753272600000|2025-07-23 12:10:00|4468|4467|4467|4466|4468|4467|4467|4465|930
1753272900000|2025-07-23 12:15:00|4468|4467|4468|4467|4469|4468|4467|4466|505
1753273200000|2025-07-23 12:20:00|4467|4466|4466|4465|4468|4467|4466|4465|1235
1753273500000|2025-07-23 12:25:00|4468|4466|4462|4461|4468|4466|4462|4461|3796
1753273800000|2025-07-23 12:30:00|4461|4460|4461|4460|4461|4460|4460|4459|4198
1753274100000|2025-07-23 12:35:00|4460|4459|4458|4457|4460|4459|4458|4457|988
1753274400000|2025-07-23 12:40:00|4457|4456|4458|4457|4459|4458|4457|4455|1322
1753274700000|2025-07-23 12:45:00|4459|4456|4453|4452|4459|4457|4453|4452|1994
1753275000000|2025-07-23 12:50:00|4452|4451|4453|4452|4454|4453|4452|4451|1569
1753275300000|2025-07-23 12:55:00|4452|4451|4451|4450|4453|4452|4451|4449|4894
1753275600000|2025-07-23 13:00:00|4452|4451|4451|4449|4453|4451|4448|4447|7829
1753275900000|2025-07-23 13:05:00|4452|4450|4454|4453|4454|4453|4452|4450|4063
1753276200000|2025-07-23 13:10:00|4455|4454|4454|4452|4457|4455|4452|4451|3864
1753276500000|2025-07-23 13:15:00|4453|4451|4444|4443|4453|4451|4444|4442|43486
1753276800000|2025-07-23 13:20:00|4443|4442|4441|4440|4443|4442|4440|4439|3089
1753277100000|2025-07-23 13:25:00|4440|4439|4442|4441|4444|4443|4439|4437|4552
1753277400000|2025-07-23 13:30:00|4443|4442|4447|4446|4452|4450|4439|4438|13191
1753277700000|2025-07-23 13:35:00|4446|4445|4452|4450|4453|4452|4446|4445|8461
1753278000000|2025-07-23 13:40:00|4451|4449|4451|4449|4453|4451|4448|4446|17199
1753278300000|2025-07-23 13:45:00|4450|4450|4447|4446|4454|4453|4447|4446|15762
1753278600000|2025-07-23 13:50:00|4446|4445|4443|4442|4448|4446|4443|4442|6844
1753278900000|2025-07-23 13:55:00|4444|4441|4445|4444|4446|4445|4442|4441|5432
1753279200000|2025-07-23 14:00:00|4446|4445|4442|4441|4446|4445|4442|4440|30219
1753279500000|2025-07-23 14:05:00|4441|4440|4436|4435|4443|4441|4434|4433|10822
1753279800000|2025-07-23 14:10:00|4437|4436|4441|4440|4443|4442|4436|4435|10458
1753280100000|2025-07-23 14:15:00|4440|4439|4438|4437|4442|4441|4437|4436|8033
1753280400000|2025-07-23 14:20:00|4439|4438|4445|4444|4446|4444|4438|4437|10055
1753280700000|2025-07-23 14:25:00|4444|4443|4444|4442|4446|4445|4444|4442|4490
1753281000000|2025-07-23 14:30:00|4443|4441|4450|4448|4450|4448|4441|4440|4287
1753281300000|2025-07-23 14:35:00|4449|4449|4449|4448|4450|4449|4446|4445|9394
1753281600000|2025-07-23 14:40:00|4450|4449|4446|4445|4450|4449|4445|4443|3066
1753281900000|2025-07-23 14:45:00|4447|4446|4444|4443|4447|4446|4444|4443|2921
1753282200000|2025-07-23 14:50:00|4443|4442|4441|4440|4444|4443|4441|4440|15459
1753282500000|2025-07-23 14:55:00|4440|4439|4442|4441|4443|4442|4440|4439|4882
1753282800000|2025-07-23 15:00:00|4443|4442|4440|4439|4443|4442|4438|4437|47042
1753283100000|2025-07-23 15:05:00|4441|4440|4439|4437|4442|4441|4438|4437|9827
1753283400000|2025-07-23 15:10:00|4438|4436|4437|4436|4439|4438|4436|4435|10030
1753283700000|2025-07-23 15:15:00|4438|4437|4439|4438|4440|4439|4438|4437|12700
1753284000000|2025-07-23 15:20:00|4440|4439|4441|4440|4441|4440|4438|4437|13553
1753284300000|2025-07-23 15:25:00|4442|4441|4443|4442|4445|4444|4442|4441|23646
1753340400000|2025-07-24 07:00:00|4461|4458|4464|4461|4467|4464|4444|4442|33917
1753340700000|2025-07-24 07:05:00|4463|4460|4463|4461|4474|4471|4454|4452|74089
1753341000000|2025-07-24 07:10:00|4462|4458|4452|4450|4462|4459|4447|4445|3119
1753341300000|2025-07-24 07:15:00|4451|4449|4446|4444|4455|4453|4444|4443|3583
1753341600000|2025-07-24 07:20:00|4448|4445|4445|4444|4449|4447|4443|4441|2487
1753341900000|2025-07-24 07:25:00|4446|4445|4451|4450|4452|4450|4444|4443|3054
1753342200000|2025-07-24 07:30:00|4452|4449|4447|4445|4452|4450|4446|4445|2226
1753342500000|2025-07-24 07:35:00|4446|4444|4454|4452|4454|4452|4441|4440|5290
1753342800000|2025-07-24 07:40:00|4457|4453|4461|4459|4461|4459|4455|4452|9265
1753343100000|2025-07-24 07:45:00|4460|4458|4453|4451|4462|4461|4453|4451|4573
1753343400000|2025-07-24 07:50:00|4455|4452|4454|4453|4456|4454|4450|4449|6909
1753343700000|2025-07-24 07:55:00|4453|4452|4453|4451|4457|4455|4450|4449|7075
1753344000000|2025-07-24 08:00:00|4452|4450|4457|4456|4459|4457|4451|4450|6749
1753344300000|2025-07-24 08:05:00|4456|4455|4452|4451|4459|4457|4452|4450|3435
1753344600000|2025-07-24 08:10:00|4453|4450|4449|4447|4453|4452|4448|4447|4001
1753344900000|2025-07-24 08:15:00|4448|4448|4453|4451|4453|4452|4448|4448|2409
1753345200000|2025-07-24 08:20:00|4455|4454|4458|4457|4459|4457|4455|4454|950
1753345500000|2025-07-24 08:25:00|4459|4458|4463|4462|4464|4462|4459|4458|3166
1753345800000|2025-07-24 08:30:00|4466|4464|4468|4467|4471|4469|4466|4464|4282
1753346100000|2025-07-24 08:35:00|4471|4469|4471|4469|4477|4475|4471|4469|4110
1753346400000|2025-07-24 08:40:00|4470|4468|4475|4473|4475|4474|4468|4467|52596
1753346700000|2025-07-24 08:45:00|4474|4471|4475|4474|4475|4474|4469|4468|3055
1753347000000|2025-07-24 08:50:00|4474|4472|4475|4474|4475|4474|4472|4471|1636
1753347300000|2025-07-24 08:55:00|4476|4475|4478|4476|4480|4478|4475|4475|1882
1753347600000|2025-07-24 09:00:00|4479|4477|4478|4476|4483|4481|4477|4476|4854
1753347900000|2025-07-24 09:05:00|4479|4477|4481|4479|4482|4481|4478|4477|4565
1753348200000|2025-07-24 09:10:00|4482|4480|4480|4479|4482|4480|4480|4479|2247
1753348500000|2025-07-24 09:15:00|4481|4480|4480|4479|4482|4481|4479|4478|2282
1753348800000|2025-07-24 09:20:00|4479|4478|4492|4491|4493|4491|4479|4478|10282
1753349100000|2025-07-24 09:25:00|4494|4492|4494|4492|4496|4495|4492|4491|7304
1753349400000|2025-07-24 09:30:00|4495|4493|4490|4489|4495|4493|4487|4486|2889
1753349700000|2025-07-24 09:35:00|4491|4487|4488|4486|4491|4487|4486|4485|10814
1753350000000|2025-07-24 09:40:00|4486|4485|4484|4483|4486|4485|4481|4480|3395
1753350300000|2025-07-24 09:45:00|4486|4484|4485|4483|4489|4488|4485|4483|4185
1753350600000|2025-07-24 09:50:00|4484|4484|4486|4485|4489|4488|4483|4482|3628
1753350900000|2025-07-24 09:55:00|4485|4484|4483|4481|4486|4485|4482|4481|4422
1753351200000|2025-07-24 10:00:00|4482|4480|4482|4480|4483|4481|4479|4478|4557
1753351500000|2025-07-24 10:05:00|4483|4481|4476|4474|4484|4483|4475|4474|9262
1753351800000|2025-07-24 10:10:00|4477|4475|4478|4477|4480|4478|4476|4474|5200
1753352100000|2025-07-24 10:15:00|4476|4476|4475|4474|4477|4476|4475|4474|3560
1753352400000|2025-07-24 10:20:00|4476|4475|4478|4477|4478|4477|4476|4475|1911
1753352700000|2025-07-24 10:25:00|4477|4476|4482|4481|4482|4481|4477|4476|2184
1753353000000|2025-07-24 10:30:00|4484|4483|4480|4478|4484|4483|4480|4478|2211
1753353300000|2025-07-24 10:35:00|4481|4479|4478|4477|4484|4483|4478|4477|1959
1753353600000|2025-07-24 10:40:00|4477|4476|4481|4479|4481|4479|4477|4476|2138
1753353900000|2025-07-24 10:45:00|4480|4480|4480|4479|4480|4480|4479|4478|2936
1753354200000|2025-07-24 10:50:00|4481|4480|4479|4478|4481|4480|4478|4477|2975
1753354500000|2025-07-24 10:55:00|4480|4479|4479|4478|4480|4479|4479|4478|2962
1753354800000|2025-07-24 11:00:00|4478|4477|4482|4481|4482|4481|4477|4476|2683
1753355100000|2025-07-24 11:05:00|4484|4482|4479|4478|4484|4482|4479|4478|5628
1753355400000|2025-07-24 11:10:00|4478|4477|4479|4478|4482|4481|4478|4477|1443
1753355700000|2025-07-24 11:15:00|4480|4479|4482|4480|4482|4481|4480|4479|5735
1753356000000|2025-07-24 11:20:00|4481|4481|4486|4484|4486|4485|4481|4480|4965
1753356300000|2025-07-24 11:25:00|4485|4483|4484|4483|4485|4483|4483|4482|2428
1753356600000|2025-07-24 11:30:00|4485|4484|4487|4486|4487|4486|4483|4482|2491
1753356900000|2025-07-24 11:35:00|4488|4487|4489|4488|4490|4489|4487|4486|5044
1753357200000|2025-07-24 11:40:00|4490|4489|4485|4484|4490|4489|4485|4484|2443
1753357500000|2025-07-24 11:45:00|4486|4485|4492|4491|4492|4491|4485|4485|1252
1753357800000|2025-07-24 11:50:00|4494|4492|4490|4489|4494|4493|4489|4488|2745
1753358100000|2025-07-24 11:55:00|4492|4491|4489|4488|4492|4491|4489|4488|2931
1753358400000|2025-07-24 12:00:00|4490|4489|4489|4488|4490|4489|4487|4486|2509
1753358700000|2025-07-24 12:05:00|4490|4489|4485|4484|4490|4489|4485|4484|1998
1753359000000|2025-07-24 12:10:00|4486|4485|4487|4485|4487|4485|4485|4483|640
1753359300000|2025-07-24 12:15:00|4486|4486|4490|4489|4493|4491|4486|4485|5539
1753359600000|2025-07-24 12:20:00|4491|4490|4493|4491|4493|4491|4490|4489|708
1753359900000|2025-07-24 12:25:00|4492|4492|4493|4491|4493|4492|4492|4491|1263
1753360200000|2025-07-24 12:30:00|4494|4493|4496|4495|4496|4495|4493|4492|577
1753360500000|2025-07-24 12:35:00|4494|4492|4494|4493|4495|4494|4493|4492|1931
1753360800000|2025-07-24 12:40:00|4495|4492|4501|4499|4501|4499|4494|4492|31348
1753361100000|2025-07-24 12:45:00|4502|4501|4498|4497|4502|4501|4498|4497|3632
1753361400000|2025-07-24 12:50:00|4497|4496|4496|4495|4501|4499|4496|4495|24690
1753361700000|2025-07-24 12:55:00|4495|4494|4497|4496|4499|4497|4494|4493|1413
1753362000000|2025-07-24 13:00:00|4494|4493|4490|4489|4494|4493|4490|4489|2088
1753362300000|2025-07-24 13:05:00|4491|4490|4489|4488|4493|4492|4489|4488|2821
1753362600000|2025-07-24 13:10:00|4488|4487|4486|4484|4488|4487|4486|4484|2737
1753362900000|2025-07-24 13:15:00|4485|4483|4486|4484|4486|4485|4483|4482|3721
1753363200000|2025-07-24 13:20:00|4485|4485|4488|4487|4488|4487|4485|4484|642
1753363500000|2025-07-24 13:25:00|4489|4486|4486|4485|4489|4488|4486|4484|646
1753363800000|2025-07-24 13:30:00|4485|4484|4495|4493|4498|4496|4485|4484|9016
1753364100000|2025-07-24 13:35:00|4494|4492|4494|4492|4498|4496|4490|4488|3933
1753364400000|2025-07-24 13:40:00|4493|4493|4496|4494|4497|4496|4493|4493|1410
1753364700000|2025-07-24 13:45:00|4497|4495|4497|4496|4501|4499|4496|4495|1373
1753365000000|2025-07-24 13:50:00|4496|4494|4500|4498|4503|4502|4495|4494|4718
1753365300000|2025-07-24 13:55:00|4501|4499|4496|4494|4502|4501|4494|4493|4499
1753365600000|2025-07-24 14:00:00|4497|4495|4497|4496|4498|4496|4495|4494|2793
1753365900000|2025-07-24 14:05:00|4496|4495|4502|4501|4502|4501|4495|4494|7162
1753366200000|2025-07-24 14:10:00|4500|4498|4501|4499|4503|4502|4499|4498|8628
1753366500000|2025-07-24 14:15:00|4500|4500|4491|4489|4500|4500|4490|4489|26578
1753366800000|2025-07-24 14:20:00|4490|4490|4495|4494|4498|4497|4490|4489|10126
1753367100000|2025-07-24 14:25:00|4496|4495|4497|4496|4497|4496|4494|4493|11632
1753367400000|2025-07-24 14:30:00|4496|4495|4500|4499|4502|4501|4496|4495|7094
1753367700000|2025-07-24 14:35:00|4499|4498|4497|4496|4501|4499|4496|4495|11464
1753368000000|2025-07-24 14:40:00|4498|4497|4497|4496|4498|4497|4495|4494|7230
1753368300000|2025-07-24 14:45:00|4496|4494|4491|4489|4496|4495|4491|4489|7642
1753368600000|2025-07-24 14:50:00|4490|4488|4489|4487|4492|4490|4487|4486|3874
1753368900000|2025-07-24 14:55:00|4490|4488|4488|4486|4490|4489|4487|4486|4062
1753369200000|2025-07-24 15:00:00|4489|4487|4486|4485|4489|4488|4486|4485|6487
1753369500000|2025-07-24 15:05:00|4487|4486|4490|4489|4490|4489|4485|4484|10901
1753369800000|2025-07-24 15:10:00|4491|4488|4495|4493|4495|4494|4489|4488|7954
1753370100000|2025-07-24 15:15:00|4494|4494|4499|4497|4500|4499|4494|4494|5946
1753370400000|2025-07-24 15:20:00|4500|4498|4499|4498|4500|4499|4498|4497|4046
1753370700000|2025-07-24 15:25:00|4498|4497|4499|4497|4500|4499|4498|4497|15856
1753426800000|2025-07-25 07:00:00|4502|4498|4472|4469|4502|4498|4472|4469|7920
1753427100000|2025-07-25 07:05:00|4471|4470|4465|4463|4472|4470|4462|4460|10032
1753427400000|2025-07-25 07:10:00|4466|4464|4468|4466|4469|4467|4461|4459|4689
1753427700000|2025-07-25 07:15:00|4467|4465|4466|4465|4469|4467|4465|4463|3483
1753428000000|2025-07-25 07:20:00|4467|4466|4467|4465|4468|4466|4464|4463|1916
1753428300000|2025-07-25 07:25:00|4468|4466|4470|4468|4474|4473|4468|4466|4461
1753428600000|2025-07-25 07:30:00|4472|4469|4463|4461|4473|4471|4462|4461|5423
1753428900000|2025-07-25 07:35:00|4462|4463|4459|4457|4465|4463|4457|4455|3439
1753429200000|2025-07-25 07:40:00|4460|4459|4459|4457|4461|4459|4454|4453|5918
1753429500000|2025-07-25 07:45:00|4457|4458|4460|4459|4460|4459|4456|4455|4473
1753429800000|2025-07-25 07:50:00|4461|4460|4456|4454|4462|4460|4456|4454|2360
1753430100000|2025-07-25 07:55:00|4457|4456|4458|4456|4458|4457|4456|4454|3092
1753430400000|2025-07-25 08:00:00|4459|4457|4451|4450|4459|4458|4451|4450|4306
1753430700000|2025-07-25 08:05:00|4450|4449|4445|4444|4450|4449|4445|4444|2696
1753431000000|2025-07-25 08:10:00|4446|4445|4454|4452|4454|4453|4446|4444|4751
1753431300000|2025-07-25 08:15:00|4452|4450|4451|4449|4454|4452|4450|4449|5062
1753431600000|2025-07-25 08:20:00|4450|4450|4447|4445|4453|4451|4446|4445|1514
1753431900000|2025-07-25 08:25:00|4446|4446|4451|4449|4451|4450|4446|4446|1720
1753432200000|2025-07-25 08:30:00|4449|4448|4451|4449|4453|4451|4449|4447|3835
1753432500000|2025-07-25 08:35:00|4452|4451|4457|4455|4457|4456|4452|4450|3585
1753432800000|2025-07-25 08:40:00|4458|4456|4459|4458|4461|4460|4457|4455|784
1753433100000|2025-07-25 08:45:00|4460|4457|4457|4455|4460|4458|4457|4455|1730
1753433400000|2025-07-25 08:50:00|4458|4456|4456|4455|4458|4456|4454|4452|2551
1753433700000|2025-07-25 08:55:00|4455|4454|4458|4456|4458|4457|4454|4452|33042
1753434000000|2025-07-25 09:00:00|4459|4457|4459|4458|4461|4459|4459|4457|5626
1753434300000|2025-07-25 09:05:00|4460|4459|4456|4454|4461|4459|4455|4453|1263
1753434600000|2025-07-25 09:10:00|4455|4453|4460|4458|4460|4458|4455|4453|1603
1753434900000|2025-07-25 09:15:00|4459|4457|4459|4458|4460|4458|4459|4457|932
1753435200000|2025-07-25 09:20:00|4458|4457|4458|4457|4460|4459|4458|4457|2421
1753435500000|2025-07-25 09:25:00|4457|4456|4457|4456|4457|4456|4456|4454|3142
1753435800000|2025-07-25 09:30:00|4458|4457|4457|4455|4458|4457|4457|4455|2303
1753436100000|2025-07-25 09:35:00|4456|4456|4456|4454|4457|4456|4456|4454|1447
1753436400000|2025-07-25 09:40:00|4457|4455|4456|4455|4457|4456|4456|4455|3724
1753436700000|2025-07-25 09:45:00|4457|4454|4455|4453|4457|4455|4454|4453|1180
1753437000000|2025-07-25 09:50:00|4454|4454|4454|4452|4455|4454|4454|4452|7158
1753437300000|2025-07-25 09:55:00|4453|4451|4452|4450|4453|4451|4451|4449|388
1753437600000|2025-07-25 10:00:00|4451|4449|4451|4449|4451|4449|4450|4449|1263
1753437900000|2025-07-25 10:05:00|4449|4447|4447|4445|4449|4447|4446|4445|2288
1753438200000|2025-07-25 10:10:00|4448|4446|4449|4447|4449|4448|4448|4445|1150
1753438500000|2025-07-25 10:15:00|4448|4446|4449|4447|4449|4448|4447|4446|1853
1753438800000|2025-07-25 10:20:00|4451|4450|4446|4445|4453|4451|4446|4445|1603
1753439100000|2025-07-25 10:25:00|4447|4444|4447|4445|4447|4446|4446|4444|604
1753439400000|2025-07-25 10:30:00|4446|4444|4447|4446|4447|4446|4446|4444|873
1753439700000|2025-07-25 10:35:00|4448|4447|4448|4446|4449|4447|4447|4445|2843
1753440000000|2025-07-25 10:40:00|4447|4445|4447|4445|4447|4445|4446|4444|735
1753440300000|2025-07-25 10:45:00|4448|4446|4446|4444|4449|4447|4445|4444|1422
1753440600000|2025-07-25 10:50:00|4447|4445|4447|4445|4447|4445|4447|4445|221
1753440900000|2025-07-25 10:55:00|4446|4444|4445|4443|4446|4444|4445|4443|656
1753441200000|2025-07-25 11:00:00|4446|4444|4444|4443|4446|4444|4443|4442|6567
1753441500000|2025-07-25 11:05:00|4445|4442|4447|4445|4449|4448|4445|4442|2000
1753441800000|2025-07-25 11:10:00|4448|4446|4447|4446|4448|4446|4446|4445|491
1753442100000|2025-07-25 11:15:00|4448|4445|4447|4445|4448|4446|4446|4445|2728
1753442400000|2025-07-25 11:20:00|4446|4446|4449|4447|4449|4447|4446|4445|20279
1753442700000|2025-07-25 11:25:00|4448|4446|4447|4446|4448|4446|4447|4446|363
1753443000000|2025-07-25 11:30:00|4448|4447|4447|4446|4448|4447|4445|4443|1073
1753443300000|2025-07-25 11:35:00|4446|4445|4442|4440|4446|4445|4442|4440|2052
1753443600000|2025-07-25 11:40:00|4441|4439|4441|4440|4441|4440|4438|4437|4833
1753443900000|2025-07-25 11:45:00|4442|4441|4440|4439|4445|4443|4440|4439|8150
1753444200000|2025-07-25 11:50:00|4441|4440|4441|4439|4441|4440|4439|4438|1155
1753444500000|2025-07-25 11:55:00|4442|4440|4442|4440|4442|4440|4441|4440|2455
1753444800000|2025-07-25 12:00:00|4443|4441|4446|4445|4446|4445|4443|4441|1139
1753445100000|2025-07-25 12:05:00|4445|4444|4443|4442|4445|4445|4442|4441|1112
1753445400000|2025-07-25 12:10:00|4444|4443|4450|4449|4450|4449|4444|4442|1391
1753445700000|2025-07-25 12:15:00|4451|4450|4447|4446|4451|4450|4447|4445|2957
1753446000000|2025-07-25 12:20:00|4448|4445|4448|4446|4448|4447|4446|4445|1614
1753446300000|2025-07-25 12:25:00|4447|4445|4447|4446|4447|4446|4447|4445|19862
1753446600000|2025-07-25 12:30:00|4448|4447|4454|4453|4455|4453|4448|4446|2911
1753446900000|2025-07-25 12:35:00|4455|4454|4457|4456|4458|4456|4454|4453|2347
1753447200000|2025-07-25 12:40:00|4458|4457|4458|4457|4461|4460|4458|4456|1765
1753447500000|2025-07-25 12:45:00|4459|4456|4460|4458|4460|4459|4458|4456|1703
1753447800000|2025-07-25 12:50:00|4459|4459|4462|4460|4462|4461|4458|4457|1601
1753448100000|2025-07-25 12:55:00|4463|4461|4461|4459|4464|4463|4461|4459|8445
1753448400000|2025-07-25 13:00:00|4462|4460|4462|4461|4463|4462|4460|4459|5579
1753448700000|2025-07-25 13:05:00|4461|4460|4462|4461|4462|4461|4458|4457|6479
1753449000000|2025-07-25 13:10:00|4463|4460|4463|4462|4464|4463|4462|4460|5103
1753449300000|2025-07-25 13:15:00|4464|4461|4462|4461|4464|4463|4462|4460|2250
1753449600000|2025-07-25 13:20:00|4461|4460|4462|4461|4462|4461|4461|4460|1857
1753449900000|2025-07-25 13:25:00|4463|4462|4457|4456|4463|4462|4455|4454|4706
1753450200000|2025-07-25 13:30:00|4461|4460|4465|4463|4466|4464|4458|4457|14484
1753450500000|2025-07-25 13:35:00|4466|4464|4469|4467|4472|4470|4463|4462|5643
1753450800000|2025-07-25 13:40:00|4470|4468|4470|4469|4474|4473|4468|4466|9353
1753451100000|2025-07-25 13:45:00|4469|4468|4468|4467|4471|4469|4466|4465|5965
1753451400000|2025-07-25 13:50:00|4470|4468|4464|4462|4470|4468|4462|4461|6052
1753451700000|2025-07-25 13:55:00|4463|4463|4463|4462|4465|4464|4461|4460|7943
1753452000000|2025-07-25 14:00:00|4462|4461|4457|4456|4463|4462|4457|4456|10055
1753452300000|2025-07-25 14:05:00|4458|4457|4454|4453|4460|4459|4454|4453|4736
1753452600000|2025-07-25 14:10:00|4455|4454|4454|4453|4458|4457|4454|4453|10761
1753452900000|2025-07-25 14:15:00|4453|4452|4459|4458|4461|4460|4453|4452|4487
1753453200000|2025-07-25 14:20:00|4460|4459|4457|4455|4460|4459|4456|4455|11952
1753453500000|2025-07-25 14:25:00|4456|4456|4461|4460|4461|4460|4456|4455|6055
1753453800000|2025-07-25 14:30:00|4460|4459|4462|4460|4463|4462|4459|4458|7484
1753454100000|2025-07-25 14:35:00|4461|4459|4461|4460|4461|4460|4460|4458|4388
1753454400000|2025-07-25 14:40:00|4462|4461|4464|4463|4464|4463|4461|4460|5952
1753454700000|2025-07-25 14:45:00|4465|4462|4463|4462|4465|4464|4463|4462|3197
1753455000000|2025-07-25 14:50:00|4464|4463|4469|4468|4469|4468|4462|4461|7034
1753455300000|2025-07-25 14:55:00|4468|4467|4469|4468|4469|4468|4467|4466|4744
1753455600000|2025-07-25 15:00:00|4470|4467|4469|4468|4472|4471|4468|4467|8737
1753455900000|2025-07-25 15:05:00|4470|4469|4469|4468|4471|4470|4467|4466|5766
1753456200000|2025-07-25 15:10:00|4470|4469|4475|4474|4475|4474|4470|4469|7120
1753456500000|2025-07-25 15:15:00|4476|4475|4475|4474|4476|4475|4474|4473|4999
1753456800000|2025-07-25 15:20:00|4476|4475|4473|4472|4476|4475|4473|4472|6236
1753457100000|2025-07-25 15:25:00|4474|4473|4471|4470|4475|4474|4471|4470|15648
1753686000000|2025-07-28 07:00:00|4480|4477|4478|4476|4481|4479|4468|4466|12441
1753686300000|2025-07-28 07:05:00|4477|4474|4477|4475|4478|4477|4473|4471|10023
1753686600000|2025-07-28 07:10:00|4476|4474|4479|4477|4480|4479|4476|4474|8549
1753686900000|2025-07-28 07:15:00|4476|4474|4475|4473|4476|4474|4471|4469|2745
1753687200000|2025-07-28 07:20:00|4476|4474|4471|4469|4476|4475|4471|4469|3214
1753687500000|2025-07-28 07:25:00|4469|4470|4473|4471|4473|4471|4468|4466|1541
1753687800000|2025-07-28 07:30:00|4472|4470|4471|4469|4473|4471|4470|4469|1146
1753688100000|2025-07-28 07:35:00|4470|4468|4468|4467|4473|4471|4468|4467|23203
1753688400000|2025-07-28 07:40:00|4467|4466|4465|4463|4467|4466|4463|4462|8180
1753688700000|2025-07-28 07:45:00|4466|4464|4468|4466|4468|4467|4464|4463|2693
1753689000000|2025-07-28 07:50:00|4469|4467|4467|4465|4470|4468|4467|4465|2097
1753689300000|2025-07-28 07:55:00|4468|4467|4468|4467|4471|4469|4468|4466|2368
1753689600000|2025-07-28 08:00:00|4469|4466|4467|4466|4469|4467|4466|4465|3494
1753689900000|2025-07-28 08:05:00|4468|4467|4468|4467|4469|4468|4466|4465|2116
1753690200000|2025-07-28 08:10:00|4467|4465|4466|4464|4467|4465|4465|4463|3472
1753690500000|2025-07-28 08:15:00|4464|4465|4466|4464|4466|4465|4462|4460|3408
1753690800000|2025-07-28 08:20:00|4467|4465|4469|4467|4470|4468|4467|4465|4748
1753691100000|2025-07-28 08:25:00|4468|4468|4469|4467|4471|4470|4468|4467|4117
1753691400000|2025-07-28 08:30:00|4468|4468|4467|4466|4470|4468|4466|4465|2275
1753691700000|2025-07-28 08:35:00|4468|4465|4466|4465|4469|4467|4466|4465|1324
1753692000000|2025-07-28 08:40:00|4465|4464|4466|4465|4467|4465|4465|4463|1467
1753692300000|2025-07-28 08:45:00|4467|4464|4464|4463|4467|4465|4464|4463|2577
1753692600000|2025-07-28 08:50:00|4463|4462|4463|4461|4465|4464|4463|4461|1963
1753692900000|2025-07-28 08:55:00|4462|4460|4461|4459|4462|4460|4460|4459|685
1753693200000|2025-07-28 09:00:00|4460|4457|4459|4458|4460|4459|4459|4457|1105
1753693500000|2025-07-28 09:05:00|4460|4459|4460|4458|4462|4461|4459|4458|1927
1753693800000|2025-07-28 09:10:00|4461|4459|4462|4460|4462|4460|4458|4457|2352
1753694100000|2025-07-28 09:15:00|4461|4461|4461|4460|4462|4461|4461|4460|1378
1753694400000|2025-07-28 09:20:00|4459|4458|4459|4458|4460|4459|4459|4458|3759
1753694700000|2025-07-28 09:25:00|4458|4457|4460|4459|4461|4459|4458|4457|3641
1753695000000|2025-07-28 09:30:00|4461|4458|4468|4467|4469|4468|4459|4458|123941
1753695300000|2025-07-28 09:35:00|4469|4466|4469|4468|4469|4468|4467|4466|2133
1753695600000|2025-07-28 09:40:00|4468|4467|4466|4465|4468|4467|4466|4465|1339
1753695900000|2025-07-28 09:45:00|4467|4466|4465|4463|4467|4466|4465|4463|4552
1753696200000|2025-07-28 09:50:00|4464|4464|4465|4463|4465|4464|4463|4462|5804
1753696500000|2025-07-28 09:55:00|4464|4464|4464|4463|4465|4464|4464|4463|4597
1753696800000|2025-07-28 10:00:00|4463|4462|4463|4462|4463|4462|4463|4462|5652
1753697100000|2025-07-28 10:05:00|4462|4461|4463|4462|4463|4462|4462|4461|11210
1753697400000|2025-07-28 10:10:00|4462|4461|4460|4459|4463|4461|4460|4459|7067
1753697700000|2025-07-28 10:15:00|4461|4460|4460|4459|4462|4460|4460|4459|3720
1753698000000|2025-07-28 10:20:00|4459|4458|4461|4459|4461|4460|4459|4457|21687
1753698300000|2025-07-28 10:25:00|4460|4458|4453|4452|4460|4458|4452|4450|94954
1753698600000|2025-07-28 10:30:00|4454|4451|4451|4449|4454|4452|4450|4448|1494
1753698900000|2025-07-28 10:35:00|4450|4451|4451|4449|4452|4451|4450|4449|3050
1753699200000|2025-07-28 10:40:00|4450|4448|4446|4445|4451|4449|4445|4444|5175
1753699500000|2025-07-28 10:45:00|4445|4444|4446|4445|4446|4445|4444|4443|2897
1753699800000|2025-07-28 10:50:00|4447|4446|4445|4443|4447|4446|4444|4443|3846
1753700100000|2025-07-28 10:55:00|4444|4444|4444|4443|4444|4444|4443|4441|1915
1753700400000|2025-07-28 11:00:00|4443|4442|4441|4439|4445|4444|4440|4439|4109
1753700700000|2025-07-28 11:05:00|4440|4438|4438|4437|4441|4440|4438|4437|3670
1753701000000|2025-07-28 11:10:00|4439|4438|4439|4437|4439|4438|4437|4435|2523
1753701300000|2025-07-28 11:15:00|4440|4438|4438|4437|4441|4440|4438|4437|2116
1753701600000|2025-07-28 11:20:00|4439|4438|4439|4438|4439|4438|4439|4438|1331
1753701900000|2025-07-28 11:25:00|4440|4439|4440|4439|4440|4439|4440|4439|3923
1753702200000|2025-07-28 11:30:00|4442|4441|4446|4445|4447|4445|4442|4441|3325
1753702500000|2025-07-28 11:35:00|4445|4444|4444|4443|4446|4445|4444|4443|2307
1753702800000|2025-07-28 11:40:00|4445|4444|4445|4443|4445|4444|4442|4441|4403
1753703100000|2025-07-28 11:45:00|4446|4444|4446|4445|4447|4445|4445|4443|2027
1753703400000|2025-07-28 11:50:00|4447|4446|4452|4451|4452|4451|4447|4446|2879
1753703700000|2025-07-28 11:55:00|4453|4452|4453|4451|4454|4452|4452|4451|3289
1753704000000|2025-07-28 12:00:00|4454|4452|4451|4450|4454|4452|4450|4449|2027
1753704300000|2025-07-28 12:05:00|4452|4449|4451|4450|4452|4450|4451|4449|780
1753704600000|2025-07-28 12:10:00|4450|4449|4445|4444|4451|4449|4445|4444|2027
1753704900000|2025-07-28 12:15:00|4444|4443|4447|4445|4447|4445|4444|4443|1413
1753705200000|2025-07-28 12:20:00|4446|4444|4447|4445|4447|4445|4445|4444|1068
1753705500000|2025-07-28 12:25:00|4446|4444|4443|4441|4447|4445|4443|4441|3009
1753705800000|2025-07-28 12:30:00|4442|4440|4443|4442|4445|4443|4441|4440|12041
1753706100000|2025-07-28 12:35:00|4442|4441|4440|4439|4443|4441|4440|4439|5009
1753706400000|2025-07-28 12:40:00|4441|4440|4442|4440|4442|4440|4440|4439|692
1753706700000|2025-07-28 12:45:00|4441|4441|4443|4441|4444|4443|4441|4441|1029
1753707000000|2025-07-28 12:50:00|4442|4440|4441|4439|4442|4440|4440|4438|3797
1753707300000|2025-07-28 12:55:00|4442|4440|4441|4440|4442|4441|4441|4440|1497
1753707600000|2025-07-28 13:00:00|4442|4441|4444|4443|4444|4443|4441|4441|2354
1753707900000|2025-07-28 13:05:00|4443|4441|4440|4438|4444|4442|4440|4438|1726
1753708200000|2025-07-28 13:10:00|4439|4439|4439|4438|4441|4439|4439|4438|2566
1753708500000|2025-07-28 13:15:00|4440|4439|4435|4434|4440|4439|4435|4434|18283
1753708800000|2025-07-28 13:20:00|4434|4433|4433|4432|4437|4436|4433|4432|2671
1753709100000|2025-07-28 13:25:00|4432|4431|4431|4430|4433|4431|4429|4428|6223
1753709400000|2025-07-28 13:30:00|4434|4432|4419|4418|4438|4437|4419|4418|13451
1753709700000|2025-07-28 13:35:00|4420|4419|4430|4428|4430|4428|4419|4417|31757
1753710000000|2025-07-28 13:40:00|4428|4426|4427|4425|4429|4427|4423|4422|6467
1753710300000|2025-07-28 13:45:00|4426|4423|4424|4423|4426|4425|4422|4421|69460
1753710600000|2025-07-28 13:50:00|4425|4424|4426|4424|4427|4425|4423|4422|12156
1753710900000|2025-07-28 13:55:00|4427|4426|4421|4420|4428|4427|4419|4417|15035
1753711200000|2025-07-28 14:00:00|4419|4418|4422|4421|4426|4424|4418|4417|30397
1753711500000|2025-07-28 14:05:00|4421|4420|4428|4426|4429|4427|4421|4420|18367
1753711800000|2025-07-28 14:10:00|4429|4427|4428|4427|4430|4428|4427|4426|7559
1753712100000|2025-07-28 14:15:00|4429|4428|4427|4426|4429|4428|4423|4422|14895
1753712400000|2025-07-28 14:20:00|4426|4425|4426|4425|4427|4426|4424|4422|113726
1753712700000|2025-07-28 14:25:00|4427|4426|4428|4426|4430|4428|4427|4425|5555
1753713000000|2025-07-28 14:30:00|4427|4427|4427|4426|4429|4428|4426|4425|7755
1753713300000|2025-07-28 14:35:00|4428|4427|4430|4428|4431|4429|4426|4424|3942
1753713600000|2025-07-28 14:40:00|4429|4429|4430|4429|4432|4430|4428|4427|2783
1753713900000|2025-07-28 14:45:00|4429|4428|4429|4428|4430|4429|4428|4427|6359
1753714200000|2025-07-28 14:50:00|4430|4429|4430|4429|4431|4430|4429|4427|6573
1753714500000|2025-07-28 14:55:00|4431|4430|4429|4428|4431|4430|4429|4428|8331
1753714800000|2025-07-28 15:00:00|4428|4427|4430|4429|4432|4431|4427|4426|8757
1753715100000|2025-07-28 15:05:00|4431|4428|4429|4428|4431|4430|4429|4428|4163
1753715400000|2025-07-28 15:10:00|4430|4429|4429|4428|4430|4429|4428|4427|5812
1753715700000|2025-07-28 15:15:00|4430|4429|4431|4430|4431|4430|4429|4428|4061
1753716000000|2025-07-28 15:20:00|4430|4429|4429|4428|4431|4429|4427|4426|4881
1753716300000|2025-07-28 15:25:00|4430|4427|4430|4428|4430|4429|4428|4427|9323
1753772400000|2025-07-29 07:00:00|4409|4408|4419|4417|4423|4420|4409|4407|4900
1753772700000|2025-07-29 07:05:00|4420|4418|4417|4415|4425|4422|4412|4411|3400
1753773000000|2025-07-29 07:10:00|4416|4414|4408|4407|4416|4414|4406|4405|6631
1753773300000|2025-07-29 07:15:00|4410|4408|4412|4410|4413|4411|4408|4407|2341
1753773600000|2025-07-29 07:20:00|4413|4412|4409|4407|4415|4413|4409|4407|4029
1753773900000|2025-07-29 07:25:00|4410|4409|4413|4412|4415|4413|4410|4409|14045
1753774200000|2025-07-29 07:30:00|4411|4410|4414|4413|4415|4414|4409|4407|7021
1753774500000|2025-07-29 07:35:00|4413|4411|4418|4417|4421|4419|4412|4411|1844
1753774800000|2025-07-29 07:40:00|4419|4418|4416|4414|4419|4418|4415|4414|4772
1753775100000|2025-07-29 07:45:00|4415|4415|4416|4414|4417|4415|4414|4413|1192
1753775400000|2025-07-29 07:50:00|4418|4415|4421|4420|4421|4420|4418|4415|5175
1753775700000|2025-07-29 07:55:00|4420|4419|4421|4420|4422|4420|4420|4418|4337
1753776000000|2025-07-29 08:00:00|4420|4419|4420|4418|4420|4419|4417|4416|3303
1753776300000|2025-07-29 08:05:00|4419|4419|4419|4418|4419|4419|4417|4416|10318
1753776600000|2025-07-29 08:10:00|4418|4417|4419|4417|4419|4418|4418|4417|2764
1753776900000|2025-07-29 08:15:00|4420|4418|4416|4415|4420|4419|4416|4415|2128
1753777200000|2025-07-29 08:20:00|4415|4414|4414|4412|4417|4416|4413|4412|17634
1753777500000|2025-07-29 08:25:00|4415|4413|4417|4416|4417|4416|4415|4413|631
1753777800000|2025-07-29 08:30:00|4418|4417|4417|4416|4420|4419|4417|4416|6878
1753778100000|2025-07-29 08:35:00|4416|4415|4419|4417|4420|4419|4416|4415|9961
1753778400000|2025-07-29 08:40:00|4418|4418|4418|4416|4418|4418|4417|4416|2200
1753778700000|2025-07-29 08:45:00|4420|4417|4420|4419|4420|4419|4420|4416|13254
1753779000000|2025-07-29 08:50:00|4419|4417|4418|4417|4419|4418|4418|4417|2460
1753779300000|2025-07-29 08:55:00|4419|4418|4419|4417|4419|4418|4418|4417|15987
1753779600000|2025-07-29 09:00:00|4420|4418|4421|4420|4423|4421|4419|4418|5360
1753779900000|2025-07-29 09:05:00|4422|4421|4421|4420|4423|4421|4421|4420|1301
1753780200000|2025-07-29 09:10:00|4420|4419|4423|4422|4423|4422|4420|4419|4619
1753780500000|2025-07-29 09:15:00|4424|4423|4427|4425|4427|4425|4424|4423|12583
1753780800000|2025-07-29 09:20:00|4426|4426|4426|4425|4427|4426|4426|4425|15989
1753781100000|2025-07-29 09:25:00|4425|4424|4424|4423|4425|4424|4424|4423|4539
1753781400000|2025-07-29 09:30:00|4423|4422|4421|4420|4423|4422|4421|4420|2212
1753781700000|2025-07-29 09:35:00|4423|4422|4424|4423|4424|4423|4423|4422|38277
1753782000000|2025-07-29 09:40:00|4425|4424|4423|4421|4425|4424|4421|4420|4374
1753782300000|2025-07-29 09:45:00|4422|4420|4421|4420|4423|4422|4420|4419|7154
1753782600000|2025-07-29 09:50:00|4420|4419|4421|4420|4421|4420|4420|4419|790
1753782900000|2025-07-29 09:55:00|4423|4422|4422|4421|4423|4422|4422|4421|12322
1753783200000|2025-07-29 10:00:00|4423|4422|4425|4424|4425|4424|4423|4422|4396
1753783500000|2025-07-29 10:05:00|4424|4423|4428|4427|4429|4428|4424|4423|3606
1753783800000|2025-07-29 10:10:00|4427|4426|4429|4428|4429|4428|4427|4426|1208
1753784100000|2025-07-29 10:15:00|||||||||1778
1753784400000|2025-07-29 10:20:00|4428|4427|4430|4429|4430|4429|4428|4427|2187
1753784700000|2025-07-29 10:25:00|4429|4428|4432|4431|4432|4431|4429|4428|4367
1753785000000|2025-07-29 10:30:00|4434|4433|4436|4435|4437|4436|4434|4433|4908
1753785300000|2025-07-29 10:35:00|4435|4434|4434|4433|4436|4435|4434|4433|3818
1753785600000|2025-07-29 10:40:00|4435|4434|4433|4432|4435|4434|4433|4432|3238
1753785900000|2025-07-29 10:45:00|||||||||1575
1753786200000|2025-07-29 10:50:00|4432|4431|4434|4433|4434|4433|4432|4431|8148
1753786500000|2025-07-29 10:55:00|4432|4431|4432|4431|4432|4431|4432|4431|736
1753786800000|2025-07-29 11:00:00|4440|4439|4423|4422|4441|4440|4423|4422|11741
1753787100000|2025-07-29 11:05:00|4424|4423|4427|4426|4428|4427|4424|4422|3144
1753787400000|2025-07-29 11:10:00|4426|4425|4430|4429|4430|4429|4426|4425|4864
1753787700000|2025-07-29 11:15:00|4429|4428|4433|4431|4433|4432|4429|4428|8967
1753788000000|2025-07-29 11:20:00|4434|4432|4436|4434|4436|4435|4434|4432|4838
1753788300000|2025-07-29 11:25:00|4434|4433|4436|4435|4436|4435|4433|4432|2733
1753788600000|2025-07-29 11:30:00|4435|4434|4433|4432|4435|4434|4431|4430|2994
1753788900000|2025-07-29 11:35:00|4432|4431|4435|4434|4435|4434|4432|4430|7936
1753789200000|2025-07-29 11:40:00|4434|4433|4436|4434|4436|4435|4434|4432|4097
1753789500000|2025-07-29 11:45:00|4435|4435|4434|4433|4435|4435|4434|4433|2649
1753789800000|2025-07-29 11:50:00|4433|4432|4436|4435|4437|4435|4433|4432|1566
1753790100000|2025-07-29 11:55:00|4435|4434|4433|4431|4435|4434|4432|4431|2918
1753790400000|2025-07-29 12:00:00|4432|4430|4430|4429|4432|4431|4430|4429|896
1753790700000|2025-07-29 12:05:00|4429|4428|4430|4429|4430|4429|4429|4428|1281
1753791000000|2025-07-29 12:10:00|4432|4430|4429|4428|4432|4430|4429|4428|2025
1753791300000|2025-07-29 12:15:00|4428|4427|4431|4430|4433|4432|4428|4427|1288
1753791600000|2025-07-29 12:20:00|4432|4431|4431|4429|4432|4431|4430|4429|4355
1753791900000|2025-07-29 12:25:00|4430|4430|4431|4429|4431|4430|4430|4429|20165
1753792200000|2025-07-29 12:30:00|4430|4428|4431|4430|4432|4430|4429|4428|617
1753792500000|2025-07-29 12:35:00|4432|4431|4435|4434|4435|4434|4432|4431|787
1753792800000|2025-07-29 12:40:00|4436|4435|4438|4437|4438|4437|4436|4435|11573
1753793100000|2025-07-29 12:45:00|4437|4436|4437|4436|4438|4437|4436|4435|3084
1753793400000|2025-07-29 12:50:00|4441|4439|4450|4449|4450|4449|4440|4439|13714
1753793700000|2025-07-29 12:55:00|4449|4448|4447|4446|4452|4451|4446|4445|3366
1753794000000|2025-07-29 13:00:00|4448|4447|4442|4441|4448|4447|4442|4441|30802
1753794300000|2025-07-29 13:05:00|4441|4440|4437|4436|4441|4440|4437|4436|24995
1753794600000|2025-07-29 13:10:00|4436|4435|4432|4431|4436|4435|4432|4431|4720
1753794900000|2025-07-29 13:15:00|4434|4430|4434|4432|4434|4433|4433|4430|6162
1753795200000|2025-07-29 13:20:00|4433|4434|4438|4437|4438|4437|4433|4434|1796
1753795500000|2025-07-29 13:25:00|4437|4436|4435|4434|4438|4437|4433|4432|16319
1753795800000|2025-07-29 13:30:00|4437|4435|4433|4432|4438|4436|4427|4425|19987
1753796100000|2025-07-29 13:35:00|4432|4431|4433|4432|4436|4435|4432|4430|8956
1753796400000|2025-07-29 13:40:00|4434|4433|4432|4431|4434|4433|4430|4429|7316
1753796700000|2025-07-29 13:45:00|4431|4430|4441|4440|4442|4440|4431|4430|9693
1753797000000|2025-07-29 13:50:00|4442|4441|4440|4439|4445|4444|4440|4438|7460
1753797300000|2025-07-29 13:55:00|4439|4438|4433|4431|4439|4439|4433|4431|5057
1753797600000|2025-07-29 14:00:00|4432|4430|4434|4432|4434|4433|4428|4427|4801
1753797900000|2025-07-29 14:05:00|4433|4431|4430|4429|4436|4434|4430|4429|7620
1753798200000|2025-07-29 14:10:00|4428|4427|4426|4425|4428|4427|4422|4421|7673
1753798500000|2025-07-29 14:15:00|4425|4424|4425|4424|4426|4425|4423|4422|8635
1753798800000|2025-07-29 14:20:00|4426|4425|4427|4426|4428|4427|4425|4424|5772
1753799100000|2025-07-29 14:25:00|4428|4427|4428|4427|4430|4429|4427|4426|9602
1753799400000|2025-07-29 14:30:00|4427|4426|4426|4425|4430|4429|4426|4425|6946
1753799700000|2025-07-29 14:35:00|4425|4424|4424|4423|4425|4424|4422|4421|7211
1753800000000|2025-07-29 14:40:00|4423|4422|4422|4421|4423|4422|4421|4420|9928
1753800300000|2025-07-29 14:45:00|4424|4423|4425|4424|4426|4425|4423|4422|23591
1753800600000|2025-07-29 14:50:00|4428|4427|4427|4426|4430|4429|4426|4425|23115
1753800900000|2025-07-29 14:55:00|4428|4427|4427|4426|4429|4427|4426|4424|7411
1753801200000|2025-07-29 15:00:00|4428|4425|4429|4428|4429|4428|4427|4425|9258
1753801500000|2025-07-29 15:05:00|4430|4429|4425|4424|4430|4429|4425|4424|5559
1753801800000|2025-07-29 15:10:00|4424|4423|4426|4425|4426|4425|4423|4422|27795
1753802100000|2025-07-29 15:15:00|4425|4424|4428|4427|4428|4427|4425|4424|9589
1753802400000|2025-07-29 15:20:00|4429|4428|4428|4426|4430|4429|4428|4426|11116
1753802700000|2025-07-29 15:25:00|4427|4425|4429|4428|4429|4428|4425|4424|17357
1753858800000|2025-07-30 07:00:00|4423|4420|4432|4430|4440|4438|4419|4417|38324
1753859100000|2025-07-30 07:05:00|4431|4431|4426|4425|4440|4437|4426|4425|4859
1753859400000|2025-07-30 07:10:00|4425|4424|4422|4421|4430|4429|4419|4417|8867
1753859700000|2025-07-30 07:15:00|4418|4416|4425|4423|4428|4427|4417|4415|4518
1753860000000|2025-07-30 07:20:00|4424|4422|4435|4433|4437|4435|4424|4422|2054
1753860300000|2025-07-30 07:25:00|4434|4432|4443|4441|4443|4441|4432|4430|7219
1753860600000|2025-07-30 07:30:00|4445|4442|4449|4447|4453|4451|4443|4442|44316
1753860900000|2025-07-30 07:35:00|4448|4449|4450|4448|4453|4452|4446|4445|4989
1753861200000|2025-07-30 07:40:00|4451|4449|4448|4447|4451|4450|4446|4445|6135
1753861500000|2025-07-30 07:45:00|4449|4448|4452|4451|4452|4451|4447|4445|3936
1753861800000|2025-07-30 07:50:00|4454|4453|4447|4446|4454|4453|4445|4444|5616
1753862100000|2025-07-30 07:55:00|4445|4444|4447|4446|4450|4448|4445|4444|7021
1753862400000|2025-07-30 08:00:00|4448|4447|4451|4449|4451|4450|4448|4447|3750
1753862700000|2025-07-30 08:05:00|4453|4451|4445|4444|4453|4451|4445|4443|6959
1753863000000|2025-07-30 08:10:00|4446|4445|4449|4448|4451|4450|4446|4445|3776
1753863300000|2025-07-30 08:15:00|4450|4449|4446|4445|4450|4449|4444|4443|5211
1753863600000|2025-07-30 08:20:00|4445|4444|4446|4445|4446|4445|4442|4441|2515
1753863900000|2025-07-30 08:25:00|4444|4443|4446|4445|4446|4445|4444|4443|2227
1753864200000|2025-07-30 08:30:00|4444|4444|4443|4441|4444|4445|4439|4438|4702
1753864500000|2025-07-30 08:35:00|4442|4440|4442|4441|4445|4444|4441|4440|4627
1753864800000|2025-07-30 08:40:00|4441|4440|4442|4440|4443|4442|4439|4437|3463
1753865100000|2025-07-30 08:45:00|4443|4441|4446|4445|4446|4445|4442|4441|5753
1753865400000|2025-07-30 08:50:00|4445|4444|4447|4446|4450|4448|4442|4440|8687
1753865700000|2025-07-30 08:55:00|4446|4445|4446|4444|4446|4445|4445|4444|3551
1753866000000|2025-07-30 09:00:00|4447|4445|4446|4445|4448|4446|4444|4443|6134
1753866300000|2025-07-30 09:05:00|4447|4446|4453|4452|4453|4452|4446|4445|2707
1753866600000|2025-07-30 09:10:00|4452|4451|4453|4452|4454|4453|4452|4451|3236
1753866900000|2025-07-30 09:15:00|4454|4453|4448|4447|4455|4453|4446|4445|4117
1753867200000|2025-07-30 09:20:00|4447|4446|4445|4443|4447|4446|4444|4443|2690
1753867500000|2025-07-30 09:25:00|4444|4442|4442|4441|4445|4444|4442|4441|6555
1753867800000|2025-07-30 09:30:00|4439|4438|4448|4447|4449|4448|4439|4438|8341
1753868100000|2025-07-30 09:35:00|4447|4446|4447|4446|4448|4447|4447|4446|4000
1753868400000|2025-07-30 09:40:00|4448|4447|4448|4447|4452|4451|4448|4447|3249
1753868700000|2025-07-30 09:45:00|4447|4446|4447|4446|4448|4447|4445|4444|4842
1753869000000|2025-07-30 09:50:00|4448|4447|4449|4448|4449|4448|4447|4446|1708
1753869300000|2025-07-30 09:55:00|4448|4447|4442|4440|4449|4447|4441|4440|3177
1753869600000|2025-07-30 10:00:00|4441|4441|4442|4440|4443|4442|4439|4438|3423
1753869900000|2025-07-30 10:05:00|4441|4439|4443|4442|4443|4442|4440|4439|2505
1753870200000|2025-07-30 10:10:00|4442|4441|4445|4444|4445|4444|4441|4440|8734
1753870500000|2025-07-30 10:15:00|4446|4445|4444|4443|4447|4446|4444|4443|5611
1753870800000|2025-07-30 10:20:00|4445|4444|4445|4443|4445|4444|4443|4442|13522
1753871100000|2025-07-30 10:25:00|4444|4444|4445|4444|4445|4444|4443|4442|3443
1753871400000|2025-07-30 10:30:00|4443|4442|4449|4448|4450|4449|4443|4442|11329
1753871700000|2025-07-30 10:35:00|4448|4446|4449|4447|4450|4448|4445|4444|10631
1753872000000|2025-07-30 10:40:00|4446|4448|4446|4445|4447|4448|4445|4443|4878
1753872300000|2025-07-30 10:45:00|4447|4446|4448|4447|4449|4448|4446|4445|2716
1753872600000|2025-07-30 10:50:00|4449|4446|4447|4445|4451|4450|4446|4445|9148
1753872900000|2025-07-30 10:55:00|4448|4446|4456|4455|4456|4455|4447|4446|6080
1753873200000|2025-07-30 11:00:00|4457|4456|4454|4453|4457|4456|4453|4452|5849
1753873500000|2025-07-30 11:05:00|4455|4454|4455|4454|4458|4457|4455|4454|4342
1753873800000|2025-07-30 11:10:00|4454|4453|4455|4454|4456|4455|4454|4452|2963
1753874100000|2025-07-30 11:15:00|4456|4455|4453|4452|4456|4455|4453|4452|21362
1753874400000|2025-07-30 11:20:00|4452|4451|4452|4451|4453|4452|4452|4451|1389
1753874700000|2025-07-30 11:25:00|4453||4452||4453||4452||12486
1753875000000|2025-07-30 11:30:00|4453|4452|4451|4450|4453|4452|4450|4449|23400
1753875300000|2025-07-30 11:35:00|4450|4449|4451|4449|4451|4450|4449|4448|3697
1753875600000|2025-07-30 11:40:00|4450|4450|4453|4452|4453|4452|4450|4449|5682
1753875900000|2025-07-30 11:45:00|4452|4451|4451|4450|4454|4453|4450|4449|46396
1753876200000|2025-07-30 11:50:00|4450|4449|4449|4448|4451|4449|4449|4448|4866
1753876500000|2025-07-30 11:55:00|4448|4447|4450|4449|4450|4449|4448|4447|6992
1753876800000|2025-07-30 12:00:00|4449|4448|4448|4447|4450|4448|4447|4446|7458
1753877100000|2025-07-30 12:05:00|4449|4448|4448|4447|4450|4449|4448|4447|5244
1753877400000|2025-07-30 12:10:00|4447|4446|4446|4445|4447|4446|4443|4442|2139
1753877700000|2025-07-30 12:15:00|4445|4443|4446|4445|4448|4447|4444|4443|3353
1753878000000|2025-07-30 12:20:00|4447|4446|4446|4445|4447|4446|4446|4445|65776
1753878300000|2025-07-30 12:25:00|4447|4446|4447|4445|4447|4446|4446|4444|5711
1753878600000|2025-07-30 12:30:00|4446|4444|4452|4451|4453|4451|4445|4444|7439
1753878900000|2025-07-30 12:35:00|4451|4450|4454|4453|4455|4454|4451|4450|4110
1753879200000|2025-07-30 12:40:00|4453|4452|4451|4450|4454|4453|4451|4450|4688
1753879500000|2025-07-30 12:45:00|4450|4449|4448|4447|4450|4449|4448|4447|43946
1753879800000|2025-07-30 12:50:00|4449|4448|4449|4448|4452|4451|4449|4448|7472
1753880100000|2025-07-30 12:55:00|4448|4447|4452|4450|4453|4452|4448|4447|8296
1753880400000|2025-07-30 13:00:00|4451|4449|4452|4450|4452|4451|4448|4447|28026
1753880700000|2025-07-30 13:05:00|4454|4453|4457|4455|4458|4456|4453|4452|6156
1753881000000|2025-07-30 13:10:00|4456|4456|4464|4463|4466|4464|4456|4455|5951
1753881300000|2025-07-30 13:15:00|4463|4462|4462|4461|4464|4463|4461|4460|4492
1753881600000|2025-07-30 13:20:00|4463|4462|4464|4462|4464|4463|4461|4460|9804
1753881900000|2025-07-30 13:25:00|4463|4463|4462|4461|4465|4464|4460|4459|32618
1753882200000|2025-07-30 13:30:00|4463|4462|4468|4467|4468|4467|4459|4458|20476
1753882500000|2025-07-30 13:35:00|4469|4466|4469|4468|4473|4472|4469|4466|42786
1753882800000|2025-07-30 13:40:00|4468|4467|4467|4465|4470|4469|4465|4464|6298
1753883100000|2025-07-30 13:45:00|4466|4464|4466|4465|4468|4467|4465|4464|3593
1753883400000|2025-07-30 13:50:00|4465|4464|4468|4467|4469|4467|4461|4460|7908
1753883700000|2025-07-30 13:55:00|4469|4468|4473|4472|4473|4472|4467|4466|23067
1753884000000|2025-07-30 14:00:00|4472|4471|4472|4471|4476|4474|4471|4470|7805
1753884300000|2025-07-30 14:05:00|4471|4470|4470|4469|4473|4472|4467|4466|7335
1753884600000|2025-07-30 14:10:00|4471|4468|4467|4465|4471|4470|4466|4465|7362
1753884900000|2025-07-30 14:15:00|4466|4466|4464|4463|4470|4468|4464|4463|6975
1753885200000|2025-07-30 14:20:00|4463|4462|4465|4464|4466|4465|4463|4461|9010
1753885500000|2025-07-30 14:25:00|4468|4467|4464|4463|4468|4467|4461|4460|14278
1753885800000|2025-07-30 14:30:00|4465|4464|4463|4462|4466|4465|4462|4461|15731
1753886100000|2025-07-30 14:35:00|4464|4463|4469|4468|4469|4468|4463|4462|19151
1753886400000|2025-07-30 14:40:00|4470|4469|4463|4462|4471|4469|4463|4461|49981
1753886700000|2025-07-30 14:45:00|4464|4463|4463|4462|4464|4463|4462|4461|23064
1753887000000|2025-07-30 14:50:00|4464|4463|4463|4462|4469|4468|4462|4460|8584
1753887300000|2025-07-30 14:55:00|4462|4461|4456|4455|4462|4462|4456|4455|12104
1753887600000|2025-07-30 15:00:00|4457|4456|4454|4453|4458|4457|4454|4453|17282
1753887900000|2025-07-30 15:05:00|4455|4454|4460|4458|4460|4459|4453|4452|27591
1753888200000|2025-07-30 15:10:00|4459|4457|4464|4462|4467|4466|4459|4457|17591
1753888500000|2025-07-30 15:15:00|4463|4461|4466|4464|4466|4464|4462|4461|14074
1753888800000|2025-07-30 15:20:00|4467|4466|4468|4466|4469|4467|4465|4463|9570
1753889100000|2025-07-30 15:25:00|4467|4465|4465|4464|4469|4468|4464|4463|12720
1753945200000|2025-07-31 07:00:00|4464|4461|4479|4477|4503|4501|4422|4417|31326
1753945500000|2025-07-31 07:05:00|4480|4478|4407|4405|4491|4488|4407|4404|21147
1753945800000|2025-07-31 07:10:00|4405|4403|4407|4405|4414|4412|4391|4389|26193
1753946100000|2025-07-31 07:15:00|4411|4410|4438|4436|4453|4452|4411|4409|16531
1753946400000|2025-07-31 07:20:00|4436|4434|4463|4461|4463|4461|4436|4434|10207
1753946700000|2025-07-31 07:25:00|4465|4462|4459|4456|4471|4470|4444|4443|11737
1753947000000|2025-07-31 07:30:00|4458|4457|4466|4464|4477|4476|4458|4456|6639
1753947300000|2025-07-31 07:35:00|4464|4462|4462|4460|4472|4470|4461|4459|37047
1753947600000|2025-07-31 07:40:00|4467|4465|4459|4458|4467|4465|4455|4453|7144
1753947900000|2025-07-31 07:45:00|4460|4457|4462|4461|4468|4466|4456|4454|8967
1753948200000|2025-07-31 07:50:00|4459|4457|4469|4467|4471|4469|4454|4452|5314
1753948500000|2025-07-31 07:55:00|4468|4468|4462|4460|4468|4468|4459|4457|7203
1753948800000|2025-07-31 08:00:00|4461|4457|4455|4454|4468|4466|4446|4444|9521
1753949100000|2025-07-31 08:05:00|4456|4453|4470|4469|4474|4472|4454|4452|6769
1753949400000|2025-07-31 08:10:00|4471|4467|4470|4468|4474|4472|4464|4463|11016
1753949700000|2025-07-31 08:15:00|4472|4469|4470|4468|4472|4471|4465|4464|19584
1753950000000|2025-07-31 08:20:00|4469|4469|4473|4471|4478|4476|4468|4466|2634
1753950300000|2025-07-31 08:25:00|4474|4472|4468|4467|4477|4476|4468|4467|3692
1753950600000|2025-07-31 08:30:00|4467|4465|4462|4460|4467|4465|4459|4458|8406
1753950900000|2025-07-31 08:35:00|4461|4461|4467|4465|4469|4467|4456|4455|11437
1753951200000|2025-07-31 08:40:00|4468|4467|4466|4464|4470|4469|4464|4462|7859
1753951500000|2025-07-31 08:45:00|4468|4467|4478|4476|4483|4482|4468|4466|4272
1753951800000|2025-07-31 08:50:00|4476|4473|4465|4464|4476|4474|4462|4461|5481
1753952100000|2025-07-31 08:55:00|4464|4463|4473|4471|4473|4472|4463|4462|10783
1753952400000|2025-07-31 09:00:00|4474|4472|4480|4478|4480|4479|4467|4466|5989
1753952700000|2025-07-31 09:05:00|4479|4477|4499|4497|4505|4503|4478|4476|5465
1753953000000|2025-07-31 09:10:00|4501|4498|4487|4486|4502|4500|4487|4486|2154
1753953300000|2025-07-31 09:15:00|4486|4485|4496|4494|4501|4499|4486|4485|3275
1753953600000|2025-07-31 09:20:00|4494|4492|4479|4477|4494|4493|4478|4476|4716
1753953900000|2025-07-31 09:25:00|4478|4478|4478|4476|4479|4478|4471|4469|2872
1753954200000|2025-07-31 09:30:00|4477|4475|4476|4475|4478|4477|4472|4470|4422
1753954500000|2025-07-31 09:35:00|4475|4474|4476|4475|4478|4477|4469|4467|3202
1753954800000|2025-07-31 09:40:00|4477|4476|4474|4472|4478|4477|4474|4472|5351
1753955100000|2025-07-31 09:45:00|4473|4471|4477|4475|4478|4476|4471|4469|2958
1753955400000|2025-07-31 09:50:00|4475|4476|4481|4480|4482|4480|4474|4473|4027
1753955700000|2025-07-31 09:55:00|4480|4479|4475|4474|4481|4480|4473|4471|2102
1753956000000|2025-07-31 10:00:00|4477|4475|4475|4473|4479|4478|4473|4472|2485
1753956300000|2025-07-31 10:05:00|4476|4474|4480|4479|4482|4481|4475|4474|5202
1753956600000|2025-07-31 10:10:00|4481|4480|4478|4477|4481|4480|4475|4474|3685
1753956900000|2025-07-31 10:15:00|4477|4476|4482|4481|4483|4482|4476|4475|8224
1753957200000|2025-07-31 10:20:00|4483|4482|4482|4481|4483|4482|4478|4477|3749
1753957500000|2025-07-31 10:25:00|4483|4482|4481|4480|4483|4482|4480|4478|7790
1753957800000|2025-07-31 10:30:00|4480|4479|4484|4483|4486|4484|4479|4478|8192
1753958100000|2025-07-31 10:35:00|4483|4482|4486|4485|4487|4486|4481|4479|3059
1753958400000|2025-07-31 10:40:00|4485|4484|4491|4490|4493|4492|4481|4479|3729
1753958700000|2025-07-31 10:45:00|4494|4489|4493|4491|4494|4492|4490|4489|732
1753959000000|2025-07-31 10:50:00|4494|4492|4497|4496|4497|4496|4491|4490|1794
1753959300000|2025-07-31 10:55:00|4500|4498|4508|4506|4509|4508|4500|4498|5622
1753959600000|2025-07-31 11:00:00|4509|4507|4514|4512|4522|4520|4506|4505|11997
1753959900000|2025-07-31 11:05:00|4513|4513|4509|4507|4515|4514|4506|4504|33219
1753960200000|2025-07-31 11:10:00|4508|4504|4496|4495|4511|4509|4495|4494|13904
1753960500000|2025-07-31 11:15:00|4497|4492|4486|4484|4497|4494|4485|4483|10981
1753960800000|2025-07-31 11:20:00|4485|4483|4489|4488|4489|4488|4481|4479|8160
1753961100000|2025-07-31 11:25:00|4487|4486|4484|4483|4487|4486|4483|4481|2210
1753961400000|2025-07-31 11:30:00|4483|4482|4477|4476|4483|4482|4475|4473|8895
1753961700000|2025-07-31 11:35:00|4478|4477|4486|4485|4488|4486|4478|4476|5750
1753962000000|2025-07-31 11:40:00|4485|4484|4487|4485|4490|4488|4482|4481|5714
1753962300000|2025-07-31 11:45:00|4489|4486|4487|4486|4497|4495|4486|4485|34705
1753962600000|2025-07-31 11:50:00|4488|4487|4480|4478|4493|4492|4479|4477|18003
1753962900000|2025-07-31 11:55:00|4481|4479|4486|4485|4487|4486|4480|4478|5332
1753963200000|2025-07-31 12:00:00|4485|4484|4491|4489|4496|4494|4483|4481|3634
1753963500000|2025-07-31 12:05:00|4490|4490|4485|4484|4490|4490|4484|4482|4280
1753963800000|2025-07-31 12:10:00|4487|4486|4485|4483|4493|4492|4484|4482|5355
1753964100000|2025-07-31 12:15:00|4484|4484|4494|4492|4497|4496|4484|4482|11565
1753964400000|2025-07-31 12:20:00|4495|4493|4500|4499|4500|4499|4495|4493|3715
1753964700000|2025-07-31 12:25:00|4499|4498|4500|4499|4501|4500|4498|4497|4106
1753965000000|2025-07-31 12:30:00|4499|4498|4487|4486|4501|4500|4486|4485|4636
1753965300000|2025-07-31 12:35:00|4485|4484|4481|4480|4490|4489|4479|4478|7792
1753965600000|2025-07-31 12:40:00|4482|4481|4480|4479|4484|4483|4479|4478|8282
1753965900000|2025-07-31 12:45:00|4481|4478|4483|4481|4484|4483|4477|4476|7385
1753966200000|2025-07-31 12:50:00|4484|4482|4470|4468|4485|4484|4470|4468|4990
1753966500000|2025-07-31 12:55:00|4469|4467|4459|4457|4469|4467|4453|4451|20745
1753966800000|2025-07-31 13:00:00|4458|4458|4466|4464|4467|4466|4458|4456|128699
1753967100000|2025-07-31 13:05:00|4464|4462|4462|4461|4470|4469|4459|4458|9491
1753967400000|2025-07-31 13:10:00|4463|4462|4464|4463|4466|4464|4461|4460|5552
1753967700000|2025-07-31 13:15:00|4463|4462|4462|4460|4467|4466|4462|4460|5383
1753968000000|2025-07-31 13:20:00|4460|4458|4456|4455|4460|4458|4453|4451|7952
1753968300000|2025-07-31 13:25:00|4455|4454|4450|4449|4459|4458|4445|4443|6914
1753968600000|2025-07-31 13:30:00|4452|4448|4464|4463|4473|4471|4445|4444|18444
1753968900000|2025-07-31 13:35:00|4465|4462|4470|4468|4477|4475|4461|4460|12186
1753969200000|2025-07-31 13:40:00|4468|4466|4456|4454|4468|4467|4453|4451|8147
1753969500000|2025-07-31 13:45:00|4455|4453|4451|4449|4455|4453|4442|4440|10322
1753969800000|2025-07-31 13:50:00|4450|4448|4446|4445|4450|4449|4438|4437|6209
1753970100000|2025-07-31 13:55:00|4445|4444|4444|4443|4446|4445|4438|4436|8394
1753970400000|2025-07-31 14:00:00|4443|4441|4438|4437|4443|4442|4434|4433|12523
1753970700000|2025-07-31 14:05:00|4439|4438|4428|4427|4440|4439|4428|4427|14860
1753971000000|2025-07-31 14:10:00|4429|4428|4422|4421|4431|4430|4419|4417|7255
1753971300000|2025-07-31 14:15:00|4423|4422|4409|4407|4425|4424|4409|4407|11748
1753971600000|2025-07-31 14:20:00|4408|4406|4397|4396|4410|4409|4391|4390|10443
1753971900000|2025-07-31 14:25:00|4396|4394|4392|4390|4396|4394|4387|4386|15034
1753972200000|2025-07-31 14:30:00|4394|4393|4406|4405|4407|4405|4392|4390|16151
1753972500000|2025-07-31 14:35:00|4404|4402|4409|4408|4412|4411|4404|4402|7761
1753972800000|2025-07-31 14:40:00|4408|4407|4402|4400|4412|4411|4401|4400|10891
1753973100000|2025-07-31 14:45:00|4403|4401|4406|4405|4413|4412|4402|4401|25647
1753973400000|2025-07-31 14:50:00|4407|4406|4413|4412|4414|4413|4404|4403|10103
1753973700000|2025-07-31 14:55:00|4412|4411|4409|4408|4413|4411|4402|4401|14296
1753974000000|2025-07-31 15:00:00|4410|4407|4420|4419|4421|4420|4408|4406|11585
1753974300000|2025-07-31 15:05:00|4419|4418|4432|4431|4432|4431|4418|4417|9959
1753974600000|2025-07-31 15:10:00|4431|4430|4425|4423|4431|4430|4422|4420|16760
1753974900000|2025-07-31 15:15:00|4424|4424|4424|4423|4429|4428|4423|4422|20917
1753975200000|2025-07-31 15:20:00|4425|4424|4430|4429|4431|4429|4423|4421|18596
1753975500000|2025-07-31 15:25:00|4429|4428|4431|4430|4435|4434|4429|4428|20159
1754031600000|2025-08-01 07:00:00|4445|4443|4471|4469|4474|4472|4445|4443|15071
1754031900000|2025-08-01 07:05:00|4469|4467|4461|4458|4473|4472|4457|4455|14342
1754032200000|2025-08-01 07:10:00|4460|4461|4444|4442|4464|4462|4442|4441|11362
1754032500000|2025-08-01 07:15:00|4446|4444|4445|4442|4450|4448|4442|4441|8251
1754032800000|2025-08-01 07:20:00|4444|4443|4455|4453|4456|4453|4442|4441|14000
1754033100000|2025-08-01 07:25:00|4456|4452|4444|4442|4456|4452|4444|4442|4883
1754033400000|2025-08-01 07:30:00|4443|4443|4431|4430|4446|4444|4431|4430|5455
1754033700000|2025-08-01 07:35:00|4433|4431|4431|4429|4433|4432|4429|4428|2520
1754034000000|2025-08-01 07:40:00|4430|4428|4427|4426|4433|4432|4427|4426|7954
1754034300000|2025-08-01 07:45:00|4426|4425|4425|4423|4429|4428|4421|4419|3256
1754034600000|2025-08-01 07:50:00|4424|4424|4428|4427|4428|4427|4423|4422|2503
1754034900000|2025-08-01 07:55:00|4429|4428|4444|4442|4444|4443|4429|4428|10759
1754035200000|2025-08-01 08:00:00|4442|4443|4458|4457|4463|4462|4437|4435|9705
1754035500000|2025-08-01 08:05:00|4457|4456|4452|4451|4457|4456|4452|4450|12937
1754035800000|2025-08-01 08:10:00|4453|4452|4456|4455|4456|4455|4452|4451|1979
1754036100000|2025-08-01 08:15:00|4457|4456|4456|4455|4458|4457|4456|4455|3178
1754036400000|2025-08-01 08:20:00|4457|4456|4466|4465|4466|4465|4457|4455|1872
1754036700000|2025-08-01 08:25:00|4470|4468|4473|4471|4476|4473|4470|4468|4239
1754037000000|2025-08-01 08:30:00|4472|4470|4475|4474|4475|4474|4469|4468|3189
1754037300000|2025-08-01 08:35:00|4477|4476|4478|4477|4483|4482|4473|4472|2915
1754037600000|2025-08-01 08:40:00|4479|4478|4480|4478|4483|4482|4478|4476|2792
1754037900000|2025-08-01 08:45:00|4479|4477|4475|4474|4480|4478|4475|4473|2838
1754038200000|2025-08-01 08:50:00|4476|4475|4474|4473|4477|4476|4469|4468|4589
1754038500000|2025-08-01 08:55:00|4473|4472|4475|4473|4475|4474|4472|4470|4462
1754038800000|2025-08-01 09:00:00|4476|4474|4475|4474|4478|4476|4475|4473|7785
1754039100000|2025-08-01 09:05:00|4474|4473|4476|4475|4481|4480|4473|4472|5667
1754039400000|2025-08-01 09:10:00|4474|4474|4477|4476|4479|4478|4473|4471|2058
1754039700000|2025-08-01 09:15:00|4478|4477|4480|4479|4482|4481|4477|4476|4372
1754040000000|2025-08-01 09:20:00|4481|4480|4478|4477|4484|4483|4478|4477|2076
1754040300000|2025-08-01 09:25:00|4476|4475|4480|4479|4481|4480|4474|4473|1609
1754040600000|2025-08-01 09:30:00|4481|4480|4484|4483|4484|4483|4480|4479|4762
1754040900000|2025-08-01 09:35:00|4486|4485|4488|4487|4489|4488|4486|4485|19430
1754041200000|2025-08-01 09:40:00|4487|4486|4490|4488|4490|4489|4487|4486|4205
1754041500000|2025-08-01 09:45:00|4489|4487|4491|4489|4493|4492|4487|4486|2402
1754041800000|2025-08-01 09:50:00|4492|4490|4489|4488|4494|4493|4489|4488|79173
1754042100000|2025-08-01 09:55:00|4490|4489|4498|4497|4500|4499|4490|4489|5735
1754042400000|2025-08-01 10:00:00|4501|4500|4497|4495|4501|4500|4495|4493|5502
1754042700000|2025-08-01 10:05:00|4496|4496|4499|4497|4499|4498|4495|4494|2984
1754043000000|2025-08-01 10:10:00|4498|4496|4502|4501|4502|4501|4496|4494|2789
1754043300000|2025-08-01 10:15:00|4503|4502|4500|4498|4503|4502|4499|4498|3311
1754043600000|2025-08-01 10:20:00|4499|4499|4508|4506|4508|4506|4499|4499|1925
1754043900000|2025-08-01 10:25:00|4509|4507|4505|4504|4514|4512|4505|4504|5224
1754044200000|2025-08-01 10:30:00|4506|4505|4503|4502|4508|4507|4503|4501|4706
1754044500000|2025-08-01 10:35:00|4504|4501|4504|4503|4504|4503|4500|4498|7114
1754044800000|2025-08-01 10:40:00|4502|4501|4501|4500|4502|4501|4499|4498|8980
1754045100000|2025-08-01 10:45:00|4502|4498|4498|4497|4502|4499|4495|4494|7485
1754045400000|2025-08-01 10:50:00|4499|4498|4503|4501|4504|4503|4499|4498|36154
1754045700000|2025-08-01 10:55:00|4504|4502|4501|4500|4504|4503|4500|4499|2854
1754046000000|2025-08-01 11:00:00|4500|4499|4512|4510|4512|4511|4500|4499|4966
1754046300000|2025-08-01 11:05:00|4513|4511|4510|4509|4513|4512|4509|4508|12882
1754046600000|2025-08-01 11:10:00|4511|4510|4512|4511|4514|4513|4511|4510|1523
1754046900000|2025-08-01 11:15:00|4511|4510|4511|4510|4512|4511|4510|4508|7120
1754047200000|2025-08-01 11:20:00|4510|4509|4508|4507|4512|4511|4506|4505|7764
1754047500000|2025-08-01 11:25:00|4509|4508|4516|4515|4516|4515|4508|4507|5036
1754047800000|2025-08-01 11:30:00|4517|4516|4513|4512|4517|4516|4513|4512|1775
1754048100000|2025-08-01 11:35:00|4514|4513|4506|4505|4515|4514|4505|4504|10194
1754048400000|2025-08-01 11:40:00|4505|4504|4504|4503|4505|4504|4501|4500|4015
1754048700000|2025-08-01 11:45:00|4503|4502|4505|4504|4505|4504|4500|4499|9376
1754049000000|2025-08-01 11:50:00|4504|4503|4505|4504|4505|4504|4500|4499|4524
1754049300000|2025-08-01 11:55:00|4506|4505|4508|4506|4510|4509|4506|4505|3872
1754049600000|2025-08-01 12:00:00|4507|4505|4511|4509|4511|4510|4506|4504|3545
1754049900000|2025-08-01 12:05:00|4510|4510|4509|4508|4511|4510|4508|4507|2538
1754050200000|2025-08-01 12:10:00|4508|4507|4506|4505|4509|4507|4505|4504|3191
1754050500000|2025-08-01 12:15:00|4505|4504|4507|4505|4507|4506|4505|4504|4231
1754050800000|2025-08-01 12:20:00|4506|4506|4499|4498|4507|4506|4499|4497|9380
1754051100000|2025-08-01 12:25:00|4500|4499|4507|4505|4507|4506|4500|4498|10032
1754051400000|2025-08-01 12:30:00|4508|4506|4514|4512|4516|4515|4506|4505|21051
1754051700000|2025-08-01 12:35:00|4513|4511|4516|4514|4516|4515|4511|4510|8123
1754052000000|2025-08-01 12:40:00|4518|4515|4521|4520|4522|4521|4517|4515|3990
1754052300000|2025-08-01 12:45:00|4522|4518|4524|4523|4525|4523|4519|4518|9517
1754052600000|2025-08-01 12:50:00|4525|4524|4527|4526|4528|4526|4520|4519|14102
1754052900000|2025-08-01 12:55:00|4526|4524|4528|4527|4529|4528|4525|4524|6587
1754053200000|2025-08-01 13:00:00|4529|4528|4527|4526|4530|4528|4523|4522|9021
1754053500000|2025-08-01 13:05:00|4528|4527|4526|4524|4530|4528|4522|4521|5322
1754053800000|2025-08-01 13:10:00|4525|4525|4518|4516|4526|4525|4516|4515|5625
1754054100000|2025-08-01 13:15:00|4515|4513|4516|4515|4520|4519|4514|4513|9816
1754054400000|2025-08-01 13:20:00|4517|4514|4514|4513|4520|4519|4512|4511|9461
1754054700000|2025-08-01 13:25:00|4515|4515|4514|4513|4520|4519|4514|4512|9967
1754055000000|2025-08-01 13:30:00|4515|4514|4528|4527|4530|4529|4514|4512|21543
1754055300000|2025-08-01 13:35:00|4527|4526|4530|4529|4531|4530|4520|4518|14506
1754055600000|2025-08-01 13:40:00|4532|4530|4536|4535|4536|4535|4530|4529|9840
1754055900000|2025-08-01 13:45:00|4534|4534|4534|4533|4534|4535|4530|4529|27236
1754056200000|2025-08-01 13:50:00|4533|4532|4533|4532|4536|4534|4523|4521|24341
1754056500000|2025-08-01 13:55:00|4534|4531|4532|4530|4535|4533|4528|4527|13275
1754056800000|2025-08-01 14:00:00|4531|4529|4540|4539|4541|4539|4530|4528|19562
1754057100000|2025-08-01 14:05:00|4539|4538|4541|4540|4542|4541|4534|4533|21133
1754057400000|2025-08-01 14:10:00|4542|4541|4525|4524|4542|4541|4524|4523|12718
1754057700000|2025-08-01 14:15:00|4526|4523|4522|4520|4529|4528|4519|4518|14494
1754058000000|2025-08-01 14:20:00|4524|4521|4521|4520|4526|4525|4520|4519|18385
1754058300000|2025-08-01 14:25:00|4522|4521|4522|4521|4523|4521|4517|4516|9735
1754058600000|2025-08-01 14:30:00|4524|4522|4512|4511|4525|4524|4512|4511|10533
1754058900000|2025-08-01 14:35:00|4511|4510|4510|4509|4512|4511|4507|4506|13463
1754059200000|2025-08-01 14:40:00|4511|4510|4510|4509|4513|4512|4509|4508|10860
1754059500000|2025-08-01 14:45:00|4511|4508|4514|4513|4514|4513|4510|4508|6606
1754059800000|2025-08-01 14:50:00|4516|4515|4518|4517|4519|4518|4514|4513|12256
1754060100000|2025-08-01 14:55:00|4517|4516|4516|4515|4518|4517|4516|4515|12722
1754060400000|2025-08-01 15:00:00|4515|4514|4520|4519|4522|4521|4515|4514|9999
1754060700000|2025-08-01 15:05:00|4521|4520|4527|4526|4527|4526|4520|4519|11708
1754061000000|2025-08-01 15:10:00|4526|4525|4527|4526|4530|4529|4524|4523|7742
1754061300000|2025-08-01 15:15:00|4526|4525|4527|4526|4530|4529|4526|4525|14367
1754061600000|2025-08-01 15:20:00|4528|4527|4527|4526|4529|4528|4525|4524|11245
1754061900000|2025-08-01 15:25:00|4528|4527|4531|4530|4531|4530|4527|4526|15285
1754290800000|2025-08-04 07:00:00|4545|4542|4513|4510|4545|4542|4509|4507|21710
1754291100000|2025-08-04 07:05:00|4511|4509|4507|4506|4522|4518|4504|4502|6385
1754291400000|2025-08-04 07:10:00|4510|4508|4508|4506|4515|4513|4508|4506|25956
1754291700000|2025-08-04 07:15:00|4507|4505|4501|4499|4515|4514|4501|4499|18882
1754292000000|2025-08-04 07:20:00|4503|4501|4498|4497|4505|4503|4495|4493|32918
1754292300000|2025-08-04 07:25:00|4500|4498|4495|4494|4502|4500|4495|4494|7308
1754292600000|2025-08-04 07:30:00|4496|4495|4502|4501|4504|4503|4495|4494|17717
1754292900000|2025-08-04 07:35:00|4503|4502|4500|4499|4505|4504|4500|4499|5622
1754293200000|2025-08-04 07:40:00|4501|4500|4507|4506|4507|4506|4500|4499|2674
1754293500000|2025-08-04 07:45:00|4506|4505|4503|4502|4507|4506|4501|4500|7704
1754293800000|2025-08-04 07:50:00|4504|4500|4497|4496|4504|4501|4495|4493|4455
1754294100000|2025-08-04 07:55:00|4498|4497|4498|4496|4504|4502|4497|4495|7990
1754294400000|2025-08-04 08:00:00|4499|4497|4494|4492|4499|4497|4493|4491|7823
1754294700000|2025-08-04 08:05:00|4495|4493|4496|4495|4500|4498|4495|4493|7959
1754295000000|2025-08-04 08:10:00|4498|4496|4505|4504|4505|4504|4498|4496|5765
1754295300000|2025-08-04 08:15:00|4506|4505|4506|4504|4509|4507|4505|4504|1608
1754295600000|2025-08-04 08:20:00|4505|4505|4505|4504|4506|4505|4501|4499|897
1754295900000|2025-08-04 08:25:00|4504|4503|4507|4505|4507|4506|4502|4501|2705
1754296200000|2025-08-04 08:30:00|4508|4506|4506|4505|4509|4507|4505|4503|1720
1754296500000|2025-08-04 08:35:00|4507|4504|4509|4507|4509|4508|4506|4504|2045
1754296800000|2025-08-04 08:40:00|4508|4508|4508|4507|4509|4508|4508|4506|3202
1754297100000|2025-08-04 08:45:00|4509|4508|4513|4511|4514|4512|4508|4507|5905
1754297400000|2025-08-04 08:50:00|4512|4510|4515|4513|4515|4514|4511|4509|2391
1754297700000|2025-08-04 08:55:00|4514|4514|4518|4516|4519|4517|4514|4512|1613
1754298000000|2025-08-04 09:00:00|4517|4515|4518|4517|4520|4519|4515|4514|4273
1754298300000|2025-08-04 09:05:00|4517|4516|4519|4518|4521|4520|4517|4516|1376
1754298600000|2025-08-04 09:10:00|4518|4517|4519|4517|4519|4517|4517|4515|1767
1754298900000|2025-08-04 09:15:00|4520|4518|4519|4517|4520|4518|4518|4516|5303
1754299200000|2025-08-04 09:20:00|4518|4516|4519|4517|4519|4517|4517|4515|3307
1754299500000|2025-08-04 09:25:00|4518|4516|4518|4516|4519|4517|4517|4515|2977
1754299800000|2025-08-04 09:30:00|4519|4517|4519|4517|4521|4519|4519|4516|3130
1754300100000|2025-08-04 09:35:00|4518|4516|4521|4519|4522|4520|4517|4515|6093
1754300400000|2025-08-04 09:40:00|4520|4518|4521|4520|4522|4521|4520|4518|4684
1754300700000|2025-08-04 09:45:00|4522|4521|4518|4517|4522|4521|4518|4517|4017
1754301000000|2025-08-04 09:50:00|4519|4516|4515|4514|4519|4516|4515|4514|875
1754301300000|2025-08-04 09:55:00|4516|4515|4513|4512|4516|4515|4513|4512|2059
1754301600000|2025-08-04 10:00:00|4512|4511|4516|4514|4516|4514|4511|4510|1916
1754301900000|2025-08-04 10:05:00|4517|4516|4519|4518|4519|4518|4517|4516|1933
1754302200000|2025-08-04 10:10:00|4518|4517|4518|4517|4519|4517|4517|4516|3134
1754302500000|2025-08-04 10:15:00|4519|4518|4519|4517|4521|4520|4518|4517|3487
1754302800000|2025-08-04 10:20:00|4518|4516|4517|4515|4518|4516|4516|4515|5012
1754303100000|2025-08-04 10:25:00|4518|4516|4518|4516|4518|4517|4518|4515|2145293
1754303400000|2025-08-04 10:30:00|4517|4517|4516|4515|4519|4518|4516|4515|782
1754303700000|2025-08-04 10:35:00|4517|4516|4518|4517|4520|4518|4517|4516|3310
1754304000000|2025-08-04 10:40:00|4517|4516|4516|4515|4517|4516|4516|4515|733
1754304300000|2025-08-04 10:45:00|4515|4514|4515|4514|4515|4514|4514|4513|3682
1754304600000|2025-08-04 10:50:00|4516|4515|4515|4514|4516|4515|4513|4512|6563
1754304900000|2025-08-04 10:55:00|4514|4513|4512|4511|4515|4514|4511|4510|7487
1754305200000|2025-08-04 11:00:00|4514|4512|4512|4511|4514|4513|4509|4508|6027
1754305500000|2025-08-04 11:05:00|4511|4510|4512|4511|4512|4511|4509|4508|2454
1754305800000|2025-08-04 11:10:00|4513|4512|4511|4510|4515|4514|4511|4510|2955
1754306100000|2025-08-04 11:15:00|4512|4511|4515|4514|4516|4515|4512|4511|1746
1754306400000|2025-08-04 11:20:00|4516|4515|4513|4512|4516|4515|4513|4512|1069
1754306700000|2025-08-04 11:25:00|4514|4513|4515|4514|4516|4514|4513|4513|2950
1754307000000|2025-08-04 11:30:00|4513|4512|4516|4515|4516|4515|4513|4512|1289
1754307300000|2025-08-04 11:35:00|4517|4516|4517|4516|4518|4516|4516|4515|956
1754307600000|2025-08-04 11:40:00|4518|4515|4516|4515|4518|4517|4516|4515|1605
1754307900000|2025-08-04 11:45:00|4517|4516|4516|4515|4517|4516|4516|4515|1587
1754308200000|2025-08-04 11:50:00|4517|4516|4515|4514|4517|4516|4515|4514|2504
1754308500000|2025-08-04 11:55:00|4514|4512|4516|4515|4516|4515|4513|4512|1131
1754308800000|2025-08-04 12:00:00|4517|4516|4518|4517|4519|4518|4517|4516|5658
1754309100000|2025-08-04 12:05:00|4519|4518|4519|4518|4520|4518|4518|4517|2166
1754309400000|2025-08-04 12:10:00|4518|4517|4518|4516|4518|4517|4517|4516|385
1754309700000|2025-08-04 12:15:00|4517|4517|4518|4516|4518|4517|4517|4516|53
1754310000000|2025-08-04 12:20:00|4517|4517|4519|4518|4519|4518|4517|4517|943
1754310300000|2025-08-04 12:25:00|4518|4517|4516|4515|4518|4518|4516|4515|10470
1754310600000|2025-08-04 12:30:00|4517|4514|4513|4512|4517|4515|4513|4512|1161
1754310900000|2025-08-04 12:35:00|4512|4510|4512|4510|4513|4511|4510|4509|5644
1754311200000|2025-08-04 12:40:00|4513|4511|4515|4514|4515|4514|4513|4511|1076
1754311500000|2025-08-04 12:45:00|4514|4513|4515|4513|4515|4514|4513|4512|1759
1754311800000|2025-08-04 12:50:00|4516|4514|4515|4514|4516|4515|4515|4513|1198
1754312100000|2025-08-04 12:55:00|4516|4515|4514|4512|4516|4515|4514|4512|6927
1754312400000|2025-08-04 13:00:00|4513|4511|4507|4505|4513|4511|4506|4505|20611
1754312700000|2025-08-04 13:05:00|4506|4506|4507|4505|4508|4507|4505|4504|4824
1754313000000|2025-08-04 13:10:00|4506|4506|4502|4501|4506|4506|4500|4498|1786
1754313300000|2025-08-04 13:15:00|4503|4502|4505|4503|4505|4504|4502|4501|1697
1754313600000|2025-08-04 13:20:00|4507|4505|4505|4503|4507|4505|4503|4502|4352
1754313900000|2025-08-04 13:25:00|4506|4504|4502|4500|4506|4505|4502|4500|5213
1754314200000|2025-08-04 13:30:00|4504|4502|4508|4506|4511|4510|4501|4499|13607
1754314500000|2025-08-04 13:35:00|4507|4505|4495|4493|4507|4505|4495|4493|14208
1754314800000|2025-08-04 13:40:00|4493|4492|4491|4490|4495|4494|4491|4489|8869
1754315100000|2025-08-04 13:45:00|4490|4489|4492|4490|4492|4490|4485|4484|10708
1754315400000|2025-08-04 13:50:00|4491|4489|4498|4497|4498|4497|4489|4488|5786
1754315700000|2025-08-04 13:55:00|4499|4498|4502|4501|4503|4502|4499|4498|22723
1754316000000|2025-08-04 14:00:00|4503|4502|4509|4508|4510|4509|4503|4502|5882
1754316300000|2025-08-04 14:05:00|4510|4507|4507|4506|4510|4508|4505|4504|5571
1754316600000|2025-08-04 14:10:00|4508|4507|4502|4501|4509|4508|4502|4501|12044
1754316900000|2025-08-04 14:15:00|4501|4500|4504|4503|4504|4503|4500|4499|5566
1754317200000|2025-08-04 14:20:00|4503|4502|4507|4506|4508|4506|4503|4502|3356
1754317500000|2025-08-04 14:25:00|4506|4505|4506|4504|4506|4505|4504|4503|4377
1754317800000|2025-08-04 14:30:00|4507|4505|4504|4503|4509|4508|4504|4503|8704
1754318100000|2025-08-04 14:35:00|4503|4502|4503|4502|4504|4503|4502|4501|9465
1754318400000|2025-08-04 14:40:00|4502|4501|4510|4509|4510|4509|4502|4501|5412
1754318700000|2025-08-04 14:45:00|4509|4508|4507|4505|4509|4508|4506|4505|34748
1754319000000|2025-08-04 14:50:00|4506|4506|4506|4505|4507|4506|4505|4504|12282
1754319300000|2025-08-04 14:55:00|4505|4504|4503|4501|4508|4507|4502|4501|5444
1754319600000|2025-08-04 15:00:00|4501|4502|4507|4506|4508|4507|4501|4500|8794
1754319900000|2025-08-04 15:05:00|4508|4507|4502|4500|4508|4507|4500|4499|8286
1754320200000|2025-08-04 15:10:00|4504|4501|4500|4499|4504|4503|4499|4498|10955
1754320500000|2025-08-04 15:15:00|4499|4498|4500|4499|4501|4500|4499|4498|277472
1754320800000|2025-08-04 15:20:00|4501|4500|4496|4495|4501|4500|4496|4495|13157
1754321100000|2025-08-04 15:25:00|4497|4496|4500|4498|4500|4499|4497|4496|17731
1754377200000|2025-08-05 07:00:00|4487|4485|4488|4487|4494|4493|4479|4478|5658
1754377500000|2025-08-05 07:05:00|4487|4486|4495|4494|4505|4503|4487|4486|8181
1754377800000|2025-08-05 07:10:00|4496|4492|4494|4492|4496|4492|4488|4486|8343
1754378100000|2025-08-05 07:15:00|4493|4491|4492|4491|4495|4494|4489|4488|12527
1754378400000|2025-08-05 07:20:00|4493|4492|4481|4479|4493|4492|4480|4479|8078
1754378700000|2025-08-05 07:25:00|4480|4480|4484|4482|4484|4483|4480|4479|6995
1754379000000|2025-08-05 07:30:00|4483|4483|4489|4488|4490|4489|4483|4482|5624
1754379300000|2025-08-05 07:35:00|4488|4487|4493|4492|4494|4492|4488|4487|5856
1754379600000|2025-08-05 07:40:00|4495|4493|4490|4489|4496|4494|4490|4489|6973
1754379900000|2025-08-05 07:45:00|4491|4488|4492|4491|4492|4491|4490|4488|4430
1754380200000|2025-08-05 07:50:00|4493|4492|4492|4491|4498|4496|4492|4491|3441
1754380500000|2025-08-05 07:55:00|4493|4492|4494|4492|4496|4495|4491|4490|2816
1754380800000|2025-08-05 08:00:00|4493|4493|4496|4495|4496|4495|4491|4489|3089
1754381100000|2025-08-05 08:05:00|4495|4494|4491|4490|4497|4496|4491|4489|7863
1754381400000|2025-08-05 08:10:00|4492|4491|4492|4491|4493|4492|4491|4490|1292
1754381700000|2025-08-05 08:15:00|4491|4490|4492|4491|4493|4491|4491|4490|3008
1754382000000|2025-08-05 08:20:00|4491|4490|4489|4488|4492|4490|4488|4487|18817
1754382300000|2025-08-05 08:25:00|4490|4489|4487|4485|4492|4490|4486|4485|3478
1754382600000|2025-08-05 08:30:00|4489|4486|4492|4491|4493|4492|4488|4486|28320
1754382900000|2025-08-05 08:35:00|4493|4490|4494|4493|4495|4493|4492|4490|2354
1754383200000|2025-08-05 08:40:00|4495|4494|4492|4490|4496|4494|4492|4490|1994
1754383500000|2025-08-05 08:45:00|4491|4491|4493|4491|4495|4494|4491|4491|2164
1754383800000|2025-08-05 08:50:00|4492|4492|4490|4489|4493|4492|4490|4488|3180
1754384100000|2025-08-05 08:55:00|4491|4490|4490|4489|4491|4490|4490|4489|3098
1754384400000|2025-08-05 09:00:00|4491|4486|4486|4485|4491|4486|4485|4484|4597
1754384700000|2025-08-05 09:05:00|4485|4483|4483|4482|4485|4484|4482|4481|1334
1754385000000|2025-08-05 09:10:00|4482|4481|4485|4483|4485|4484|4482|4481|4245
1754385300000|2025-08-05 09:15:00|4484|4482|4483|4481|4485|4482|4482|4480|4289
1754385600000|2025-08-05 09:20:00|4484|4483|4484|4482|4484|4483|4482|4481|5125
1754385900000|2025-08-05 09:25:00|4483|4483|4484|4483|4485|4484|4483|4483|3686
1754386200000|2025-08-05 09:30:00|4483|4481|4480|4479|4484|4482|4478|4477|4876
1754386500000|2025-08-05 09:35:00|4481|4480|4484|4483|4484|4483|4481|4480|2659
1754386800000|2025-08-05 09:40:00|4483|4482|4480|4478|4483|4482|4480|4478|4148
1754387100000|2025-08-05 09:45:00|4479|4477|4481|4479|4481|4480|4479|4477|7481
1754387400000|2025-08-05 09:50:00|4480|4480|4479|4478|4480|4480|4479|4478|5059
1754387700000|2025-08-05 09:55:00|4478|4477|4480|4479|4480|4479|4477|4476|9439
1754388000000|2025-08-05 10:00:00|4481|4480|4481|4480|4482|4481|4481|4480|5098
1754388300000|2025-08-05 10:05:00|4483|4481|4483|4481|4484|4483|4481|4479|30039
1754388600000|2025-08-05 10:10:00|4482|4482|4482|4481|4483|4482|4481|4479|27693
1754388900000|2025-08-05 10:15:00||4480||4481||4481||4480|2120
1754389200000|2025-08-05 10:20:00|4483|4482|4482|4481|4484|4483|4482|4481|4318
1754389500000|2025-08-05 10:25:00|4483|4482|4480|4479|4484|4482|4480|4479|3898
1754389800000|2025-08-05 10:30:00|4482|4480|4485|4484|4486|4484|4481|4480|2705
1754390100000|2025-08-05 10:35:00|4486|4483|4486|4484|4486|4485|4485|4483|1659
1754390400000|2025-08-05 10:40:00|4485|4483|4484|4482|4485|4483|4484|4482|4739
1754390700000|2025-08-05 10:45:00|4483|4481|4484|4482|4484|4483|4483|4481|2529
1754391000000|2025-08-05 10:50:00|4483|4483|4484|4482|4485|4483|4483|4481|3635
1754391300000|2025-08-05 10:55:00|4483|4483|4485|4483|4485|4483|4483|4482|1596
1754391600000|2025-08-05 11:00:00|4484|4484|4486|4485|4487|4485|4484|4484|4530
1754391900000|2025-08-05 11:05:00|4485|4484|4486|4485|4486|4485|4485|4484|1115
1754392200000|2025-08-05 11:10:00|4487|4486|4487|4485|4487|4486|4487|4485|1535
1754392500000|2025-08-05 11:15:00|4486|4484|4486|4485|4486|4485|4486|4484|1074
1754392800000|2025-08-05 11:20:00|4485|4484|4484|4483|4486|4484|4484|4482|787
1754393100000|2025-08-05 11:25:00|4483|4482|4485|4484|4485|4484|4482|4480|3336
1754393400000|2025-08-05 11:30:00|4484|4483|4484|4483|4484|4484|4484|4483|2210
1754393700000|2025-08-05 11:35:00|4485|4484|4487|4486|4487|4486|4484|4483|2426
1754394000000|2025-08-05 11:40:00|4488||4487||4488||4487||1846
1754394300000|2025-08-05 11:45:00|4488|4485|4489|4488|4489|4488|4486|4485|2166
1754394600000|2025-08-05 11:50:00|4490|4489|4490|4488|4490|4489|4490|4488|2434
1754394900000|2025-08-05 11:55:00|4488|4486|4486|4485|4488|4487|4484|4483|3595
1754395200000|2025-08-05 12:00:00|4485|4484|4487|4485|4487|4485|4484|4482|2148
1754395500000|2025-08-05 12:05:00|4486|4484|4488|4487|4488|4487|4485|4484|1412
1754395800000|2025-08-05 12:10:00|4487|4486|4488|4487|4488|4487|4487|4486|1594
1754396100000|2025-08-05 12:15:00|4487|4486|4486|4484|4488|4486|4485|4484|3594
1754396400000|2025-08-05 12:20:00|4485|4483|4485|4484|4486|4484|4484|4483|1953
1754396700000|2025-08-05 12:25:00|4486|4485|4486|4485|4486|4485|4486|4485|1868
1754397000000|2025-08-05 12:30:00|4485|4484|4484|4483|4485|4484|4484|4482|4373
1754397300000|2025-08-05 12:35:00|4483|4482|4487|4486|4487|4486|4483|4482|2203
1754397600000|2025-08-05 12:40:00|4488|4487|4488|4487|4489|4487|4487|4486|8601
1754397900000|2025-08-05 12:45:00|4490|4488|4490|4489|4490|4489|4489|4487|2034
1754398200000|2025-08-05 12:50:00|4489|4488|4488|4487|4489|4488|4487|4486|6742
1754398500000|2025-08-05 12:55:00|4490|4488|4491|4490|4491|4490|4489|4488|2143
1754398800000|2025-08-05 13:00:00|4492|4491|4491|4489|4492|4491|4490|4489|3047
1754399100000|2025-08-05 13:05:00|4490|4488|4491|4490|4493|4492|4490|4488|3214
1754399400000|2025-08-05 13:10:00|4492|4491|4492|4490|4493|4492|4491|4490|3014
1754399700000|2025-08-05 13:15:00|4491|4491|4491|4490|4492|4491|4491|4490|1330
1754400000000|2025-08-05 13:20:00|4492|4491|4495|4494|4497|4496|4492|4491|3361
1754400300000|2025-08-05 13:25:00|4494|4493|4496|4495|4496|4495|4491|4490|9349
1754400600000|2025-08-05 13:30:00|4495|4494|4504|4503|4505|4504|4495|4494|9682
1754400900000|2025-08-05 13:35:00|4505|4500|4501|4499|4505|4503|4498|4496|5755
1754401200000|2025-08-05 13:40:00|4502|4500|4499|4498|4502|4501|4499|4498|5753
1754401500000|2025-08-05 13:45:00|4500|4496|4498|4496|4502|4501|4498|4496|10765
1754401800000|2025-08-05 13:50:00|4497|4495|4498|4497|4503|4502|4497|4495|11688
1754402100000|2025-08-05 13:55:00|4497|4496|4491|4489|4497|4496|4491|4489|69419
1754402400000|2025-08-05 14:00:00|4489|4488|4491|4490|4492|4490|4488|4486|41973
1754402700000|2025-08-05 14:05:00|4490|4489|4494|4493|4494|4493|4489|4488|6556
1754403000000|2025-08-05 14:10:00|4493|4492|4488|4487|4493|4492|4488|4486|10888
1754403300000|2025-08-05 14:15:00|4489|4488|4494|4493|4495|4494|4487|4486|17761
1754403600000|2025-08-05 14:20:00|4495|4492|4493|4492|4497|4495|4493|4491|15520
1754403900000|2025-08-05 14:25:00|4494|4493|4499|4498|4499|4498|4494|4493|8707
1754404200000|2025-08-05 14:30:00|4498|4497|4502|4501|4502|4501|4496|4494|9589
1754404500000|2025-08-05 14:35:00|4501|4500|4506|4505|4506|4505|4501|4500|7081
1754404800000|2025-08-05 14:40:00|4505|4504|4511|4509|4512|4510|4505|4504|10113
1754405100000|2025-08-05 14:45:00|4510|4510|4513|4512|4515|4514|4510|4510|9243
1754405400000|2025-08-05 14:50:00|4512|4511|4509|4508|4514|4513|4508|4507|6699
1754405700000|2025-08-05 14:55:00|4508|4507|4508|4507|4511|4510|4507|4506|5610
1754406000000|2025-08-05 15:00:00|4507|4505|4498|4497|4509|4507|4497|4496|11139
1754406300000|2025-08-05 15:05:00|4497|4496|4494|4492|4498|4497|4494|4492|11865
1754406600000|2025-08-05 15:10:00|4495|4493|4498|4497|4500|4499|4495|4493|10271
1754406900000|2025-08-05 15:15:00|4499|4498|4497|4496|4500|4498|4495|4494|14228
1754407200000|2025-08-05 15:20:00|4498|4497|4501|4500|4501|4500|4498|4497|13793
1754407500000|2025-08-05 15:25:00|4500|4499|4502|4501|4503|4501|4498|4497|17653
1754463600000|2025-08-06 07:00:00|4510|4507|4490|4486|4511|4508|4488|4486|6065
1754463900000|2025-08-06 07:05:00|4489|4484|4483|4481|4489|4486|4481|4478|9280
1754464200000|2025-08-06 07:10:00|4485|4483|4487|4484|4496|4493|4485|4483|5120
1754464500000|2025-08-06 07:15:00|4486|4485|4483|4481|4487|4485|4482|4480|3077
1754464800000|2025-08-06 07:20:00|4485|4483|4479|4477|4485|4483|4478|4476|5958
1754465100000|2025-08-06 07:25:00|4478|4476|4477|4475|4478|4476|4475|4473|8083
1754465400000|2025-08-06 07:30:00|4478|4477|4476|4474|4479|4477|4475|4473|15579
1754465700000|2025-08-06 07:35:00|4477|4476|4474|4473|4478|4477|4474|4473|3790
1754466000000|2025-08-06 07:40:00|4475|4474|4477|4476|4481|4479|4475|4474|6794
1754466300000|2025-08-06 07:45:00|4478|4477|4486|4484|4486|4484|4478|4477|573
1754466600000|2025-08-06 07:50:00|4487|4485|4490|4489|4492|4490|4486|4485|6073
1754466900000|2025-08-06 07:55:00|4491|4488|4484|4482|4492|4490|4483|4482|3366
1754467200000|2025-08-06 08:00:00|4483|4483|4484|4482|4484|4483|4482|4480|2757
1754467500000|2025-08-06 08:05:00|4483|4481|4479|4478|4485|4483|4479|4478|2735
1754467800000|2025-08-06 08:10:00|4478|4477|4482|4480|4483|4481|4478|4476|5046
1754468100000|2025-08-06 08:15:00|4483|4481|4482|4481|4483|4482|4481|4480|3834
1754468400000|2025-08-06 08:20:00|4481|4480|4481|4480|4484|4482|4481|4480|7323
1754468700000|2025-08-06 08:25:00|4484|4483|4485|4483|4486|4485|4484|4482|4971
1754469000000|2025-08-06 08:30:00|4486|4484|4490|4488|4491|4489|4485|4484|5472
1754469300000|2025-08-06 08:35:00|4491|4489|4487|4486|4491|4489|4487|4486|6909
1754469600000|2025-08-06 08:40:00|4488|4487|4487|4486|4488|4487|4487|4486|5616
1754469900000|2025-08-06 08:45:00|4488|4487|4488|4487|4490|4489|4487|4486|4356
1754470200000|2025-08-06 08:50:00|4487|4486|4489|4488|4489|4488|4487|4486|10670
1754470500000|2025-08-06 08:55:00|4488|4487|4489|4488|4489|4488|4487|4485|2915
1754470800000|2025-08-06 09:00:00|4491|4490|4495|4494|4495|4494|4491|4490|8726
1754471100000|2025-08-06 09:05:00|4496|4493|4496|4494|4498|4496|4495|4493|1682
1754471400000|2025-08-06 09:10:00|4495|4493|4493|4491|4496|4493|4493|4491|15122
1754471700000|2025-08-06 09:15:00|4492|4490|4493|4491|4493|4492|4491|4490|598
1754472000000|2025-08-06 09:20:00|4492|4492|4491|4490|4493|4492|4491|4490|2332
1754472300000|2025-08-06 09:25:00|4492|4491|4491|4490|4493|4492|4491|4490|10725
1754472600000|2025-08-06 09:30:00|4492|4491|4489|4488|4492|4491|4489|4488|5886
1754472900000|2025-08-06 09:35:00|4488|4487|4491|4490|4492|4491|4487|4486|4642
1754473200000|2025-08-06 09:40:00|4492|4491|4493|4491|4493|4492|4492|4490|6906
1754473500000|2025-08-06 09:45:00|4494|4492|4495|4494|4496|4494|4493|4492|3025
1754473800000|2025-08-06 09:50:00|4494|4493|4495|4493|4495|4494|4493|4491|4135
1754474100000|2025-08-06 09:55:00|4494|4494|4494|4492|4494|4494|4493|4492|9959
1754474400000|2025-08-06 10:00:00|4493|4493|4491|4490|4494|4493|4490|4489|3227
1754474700000|2025-08-06 10:05:00|4492|4489|4492|4491|4492|4491|4492|4489|3366
1754475000000|2025-08-06 10:10:00|4493||4493||4493||4492||3158
1754475300000|2025-08-06 10:15:00|4492|4492|4494|4493|4494|4493|4492|4491|1611
1754475600000|2025-08-06 10:20:00|4493|4492|4493|4492|4494|4492|4493|4492|3904
1754475900000|2025-08-06 10:25:00|4491|4490|4494|4492|4494|4492|4490|4489|9068
1754476200000|2025-08-06 10:30:00|4493|4490|4494|4493|4494|4493|4491|4490|4156
1754476500000|2025-08-06 10:35:00|4495|4492|4495|4494|4497|4495|4494|4492|2667
1754476800000|2025-08-06 10:40:00|4494|4493|4493|4492|4495|4493|4493|4491|1380
1754477100000|2025-08-06 10:45:00|4495|4493|4494|4493|4495|4494|4493|4492|5945
1754477400000|2025-08-06 10:50:00|4495|4494|4498|4497|4498|4497|4494|4493|35395
1754477700000|2025-08-06 10:55:00|4499|4498|4499|4497|4499|4498|4497|4496|912
1754478000000|2025-08-06 11:00:00|4498|4496|4497|4496|4499|4498|4497|4496|8218
1754478300000|2025-08-06 11:05:00|4496|4495|4496|4495|4496|4495|4495|4494|468
1754478600000|2025-08-06 11:10:00|4497|4494|4497|4496|4498|4497|4496|4494|1500
1754478900000|2025-08-06 11:15:00|4496|4495|4496|4495|4497|4496|4495|4494|4538
1754479200000|2025-08-06 11:20:00|4495|4494|4496|4495|4496|4495|4494|4493|1390
1754479500000|2025-08-06 11:25:00|4495|4494|4497|4496|4497|4496|4495|4494|2006
1754479800000|2025-08-06 11:30:00|4498|4497|4499|4498|4499|4498|4497|4496|6996
1754480100000|2025-08-06 11:35:00|4498|4497|4499|4498|4499|4498|4498|4497|2663
1754480400000|2025-08-06 11:40:00|4498|4497|4500|4498|4500|4499|4498|4497|3063
1754480700000|2025-08-06 11:45:00|4502|4499|4504|4502|4504|4503|4502|4499|1143
1754481000000|2025-08-06 11:50:00|4503|4503|4504|4503|4505|4504|4503|4503|880
1754481300000|2025-08-06 11:55:00|4503|4502|4506|4504|4508|4506|4503|4502|13369
1754481600000|2025-08-06 12:00:00|4507|4505|4504|4503|4508|4506|4504|4503|1650
1754481900000|2025-08-06 12:05:00|4503|4502|4505|4504|4505|4504|4503|4502|2779
1754482200000|2025-08-06 12:10:00|4506|4505|4504|4503|4506|4505|4504|4503|3454
1754482500000|2025-08-06 12:15:00|4505|4504|4506|4505|4506|4505|4504|4503|3724
1754482800000|2025-08-06 12:20:00|4507|4506|4508|4507|4510|4509|4507|4506|4663
1754483100000|2025-08-06 12:25:00|4509|4508|4507|4505|4509|4508|4507|4505|1632
1754483400000|2025-08-06 12:30:00|4506|4506|4509|4508|4510|4509|4506|4505|2865
1754483700000|2025-08-06 12:35:00|4508|4506|4507|4506|4508|4507|4507|4505|1615
1754484000000|2025-08-06 12:40:00|4508|4507|4511|4510|4511|4510|4507|4506|2743
1754484300000|2025-08-06 12:45:00|4510|4509|4510|4508|4511|4510|4509|4508|1581
1754484600000|2025-08-06 12:50:00|4508|4507|4509|4508|4511|4509|4508|4507|2250
1754484900000|2025-08-06 12:55:00|4510|4509|4511|4509|4512|4511|4510|4508|5241
1754485200000|2025-08-06 13:00:00||4510||4509||4510||4509|3727
1754485500000|2025-08-06 13:05:00|4510|4508|4507|4506|4511|4509|4505|4504|3648
1754485800000|2025-08-06 13:10:00|4506|4505|4507|4506|4508|4506|4505|4503|1308
1754486100000|2025-08-06 13:15:00|4508|4507|4509|4508|4510|4509|4507|4506|1695
1754486400000|2025-08-06 13:20:00|4510|4509|4509|4508|4511|4510|4509|4508|5488
1754486700000|2025-08-06 13:25:00|4510|4509|4510|4509|4510|4509|4508|4507|3058
1754487000000|2025-08-06 13:30:00|4509|4508|4499|4497|4513|4512|4498|4497|14830
1754487300000|2025-08-06 13:35:00|4498|4495|4505|4504|4507|4506|4495|4493|13305
1754487600000|2025-08-06 13:40:00|4506|4505|4509|4507|4509|4508|4505|4504|3281
1754487900000|2025-08-06 13:45:00|4508|4506|4508|4506|4509|4508|4505|4503|14050
1754488200000|2025-08-06 13:50:00|4509|4507|4506|4505|4509|4508|4505|4504|6389
1754488500000|2025-08-06 13:55:00|4505|4504|4502|4501|4505|4505|4501|4499|44696
1754488800000|2025-08-06 14:00:00|4503|4500|4505|4504|4505|4504|4500|4499|7269
1754489100000|2025-08-06 14:05:00|4506|4505|4507|4506|4507|4506|4505|4504|4561
1754489400000|2025-08-06 14:10:00|4508|4507|4505|4504|4509|4508|4505|4503|6881
1754489700000|2025-08-06 14:15:00|4506|4505|4504|4503|4508|4507|4503|4502|3886
1754490000000|2025-08-06 14:20:00|4505|4504|4504|4503|4508|4507|4504|4502|5574
1754490300000|2025-08-06 14:25:00|4505|4504|4507|4506|4507|4506|4504|4503|2778
1754490600000|2025-08-06 14:30:00|4506|4505|4510|4509|4510|4509|4506|4505|5042
1754490900000|2025-08-06 14:35:00|4509|4508|4511|4510|4512|4511|4508|4507|4370
1754491200000|2025-08-06 14:40:00|4510|4509|4513|4511|4513|4512|4510|4509|4443
1754491500000|2025-08-06 14:45:00|4512|4512|4520|4518|4521|4519|4512|4512|7388
1754491800000|2025-08-06 14:50:00|4519|4519|4519|4517|4520|4519|4518|4517|11098
1754492100000|2025-08-06 14:55:00|4518|4516|4516|4514|4519|4517|4515|4514|7329
1754492400000|2025-08-06 15:00:00|4515|4515|4514|4513|4516|4515|4514|4513|6667
1754492700000|2025-08-06 15:05:00|4515|4514|4512|4511|4515|4514|4512|4511|5384
1754493000000|2025-08-06 15:10:00|4511|4510|4510|4508|4511|4511|4508|4507|7665
1754493300000|2025-08-06 15:15:00|4509|4509|4512|4511|4512|4511|4508|4507|7684
1754493600000|2025-08-06 15:20:00|4513|4512|4511|4510|4514|4513|4511|4510|11172
1754493900000|2025-08-06 15:25:00|4510|4509|4514|4512|4514|4513|4509|4508|17920
1754550000000|2025-08-07 07:00:00|4529|4528|4539|4537|4540|4537|4519|4517|9223
1754550300000|2025-08-07 07:05:00|4538|4536|4533|4531|4542|4539|4531|4529|26066
1754550600000|2025-08-07 07:10:00|4534|4532|4538|4537|4544|4542|4534|4532|5530
1754550900000|2025-08-07 07:15:00|4537|4536|4532|4530|4539|4537|4529|4528|5839
1754551200000|2025-08-07 07:20:00|4534|4531|4529|4528|4535|4533|4527|4526|13001
1754551500000|2025-08-07 07:25:00|4530|4529|4533|4532|4538|4535|4529|4528|5787
1754551800000|2025-08-07 07:30:00|4532|4531|4525|4523|4533|4531|4525|4523|19988
1754552100000|2025-08-07 07:35:00|4526|4524|4525|4524|4528|4526|4524|4523|7397
1754552400000|2025-08-07 07:40:00|4524|4523|4522|4520|4524|4523|4520|4519|5784
1754552700000|2025-08-07 07:45:00|4521|4521|4528|4526|4529|4527|4521|4519|4039
1754553000000|2025-08-07 07:50:00|4529|4527|4526|4524|4530|4528|4523|4522|6030
1754553300000|2025-08-07 07:55:00|4525|4525|4530|4528|4531|4529|4525|4525|11772
1754553600000|2025-08-07 08:00:00|4529|4527|4529|4528|4534|4532|4527|4525|11296
1754553900000|2025-08-07 08:05:00|4530|4529|4526|4524|4531|4529|4526|4524|46818
1754554200000|2025-08-07 08:10:00|4527|4525|4525|4524|4528|4526|4525|4524|3350
1754554500000|2025-08-07 08:15:00|4527|4525|4528|4526|4529|4527|4525|4523|2597
1754554800000|2025-08-07 08:20:00|4529|4527|4533|4532|4536|4534|4529|4527|7073
1754555100000|2025-08-07 08:25:00|4535|4533|4538|4536|4538|4536|4534|4532|13973
1754555400000|2025-08-07 08:30:00|4537|4537|4544|4542|4544|4542|4537|4536|2690
1754555700000|2025-08-07 08:35:00|4545|4543|4543|4542|4547|4546|4543|4542|5815
1754556000000|2025-08-07 08:40:00|4544|4541|4544|4542|4545|4543|4542|4541|1995
1754556300000|2025-08-07 08:45:00|4542|4541|4543|4542|4543|4542|4540|4539|1658
1754556600000|2025-08-07 08:50:00|4542|4541|4538|4536|4544|4542|4537|4535|4954
1754556900000|2025-08-07 08:55:00|4537|4537|4544|4542|4544|4542|4537|4536|3198
1754557200000|2025-08-07 09:00:00|4545|4543|4544|4542|4546|4544|4541|4540|5805
1754557500000|2025-08-07 09:05:00|4543|4541|4547|4546|4548|4546|4540|4539|4307
1754557800000|2025-08-07 09:10:00|4548|4545|4551|4550|4553|4551|4546|4544|3940
1754558100000|2025-08-07 09:15:00|4550|4549|4552|4550|4552|4551|4550|4549|845
1754558400000|2025-08-07 09:20:00|4551|4551|4552|4551|4553|4552|4551|4549|4319
1754558700000|2025-08-07 09:25:00|4551|4550|4551|4550|4552|4551|4547|4546|4381
1754559000000|2025-08-07 09:30:00|4552|4551|4554|4553|4556|4554|4551|4551|5160
1754559300000|2025-08-07 09:35:00|4555|4554|4550|4549|4557|4555|4550|4549|9716
1754559600000|2025-08-07 09:40:00|4551|4548|4553|4552|4556|4554|4551|4548|1568
1754559900000|2025-08-07 09:45:00|4554|4551|4554|4552|4554|4553|4552|4551|1763
1754560200000|2025-08-07 09:50:00|4553|4551|4553|4552|4556|4555|4552|4551|2488
1754560500000|2025-08-07 09:55:00|4554|4550|4555|4554|4555|4554|4551|4550|7698
1754560800000|2025-08-07 10:00:00|4554|4553|4552|4551|4554|4553|4552|4551|9306
1754561100000|2025-08-07 10:05:00|4551|4550|4549|4547|4554|4553|4548|4547|5001
1754561400000|2025-08-07 10:10:00|4548|4546|4549|4547|4549|4547|4547|4546|4383
1754561700000|2025-08-07 10:15:00|4548|4546|4550|4549|4550|4549|4547|4545|3874
1754562000000|2025-08-07 10:20:00|4551|4550|4555|4554|4555|4554|4550|4549|35542
1754562300000|2025-08-07 10:25:00|4557|4553|4552|4551|4558|4556|4552|4551|4293
1754562600000|2025-08-07 10:30:00|4551|4550|4554|4553|4554|4553|4551|4549|7712
1754562900000|2025-08-07 10:35:00|4555|4552|4557|4555|4557|4555|4551|4550|4363
1754563200000|2025-08-07 10:40:00|4556|4556|4557|4556|4558|4557|4556|4555|2004
1754563500000|2025-08-07 10:45:00|4556|4555|4555|4553|4557|4556|4553|4552|8838
1754563800000|2025-08-07 10:50:00|4556|4554|4560|4559|4560|4559|4556|4554|2288
1754564100000|2025-08-07 10:55:00|4558|4556|4556|4555|4558|4557|4556|4555|10938
1754564400000|2025-08-07 11:00:00|4559|4557|4542|4540|4559|4557|4538|4536|15690
1754564700000|2025-08-07 11:05:00|4541|4538|4534|4533|4541|4538|4532|4531|9137
1754565000000|2025-08-07 11:10:00|4533|4532|4530|4529|4535|4533|4530|4529|5307
1754565300000|2025-08-07 11:15:00|4529|4528|4532|4531|4533|4532|4529|4528|4242
1754565600000|2025-08-07 11:20:00|4533|4532|4534|4533|4535|4533|4533|4532|2819
1754565900000|2025-08-07 11:25:00|4535|4534|4537|4536|4538|4537|4535|4534|4449
1754566200000|2025-08-07 11:30:00|4538|4537|4536|4535|4540|4539|4535|4534|3956
1754566500000|2025-08-07 11:35:00|4535|4534|4537|4536|4538|4536|4535|4534|6581
1754566800000|2025-08-07 11:40:00|4538|4535|4538|4537|4539|4538|4538|4535|2315
1754567100000|2025-08-07 11:45:00|4539|4538|4539|4538|4540|4539|4536|4534|2137
1754567400000|2025-08-07 11:50:00|4540|4540|4543|4542|4543|4542|4540|4540|14744
1754567700000|2025-08-07 11:55:00|4542|4541|4541|4540|4542|4541|4539|4538|4646
1754568000000|2025-08-07 12:00:00|4542|4539|4538|4537|4542|4539|4538|4537|2897
1754568300000|2025-08-07 12:05:00|4537|4535|4536|4535|4537|4536|4534|4533|8955
1754568600000|2025-08-07 12:10:00|4535|4534|4535|4534|4538|4536|4534|4533|6652
1754568900000|2025-08-07 12:15:00|4536|4535|4538|4537|4539|4537|4535|4534|4724
1754569200000|2025-08-07 12:20:00|4539|4536|4538|4537|4540|4538|4536|4535|2082
1754569500000|2025-08-07 12:25:00|4539|4538|4542|4540|4543|4541|4538|4538|2640
1754569800000|2025-08-07 12:30:00|4543|4541|4543|4541|4545|4543|4542|4541|2386
1754570100000|2025-08-07 12:35:00|4544|4542|4542|4541|4547|4545|4542|4541|5169
1754570400000|2025-08-07 12:40:00|4541|4540|4543|4542|4543|4542|4541|4540|4407
1754570700000|2025-08-07 12:45:00|4544|4543|4548|4547|4548|4547|4543|4543|2324
1754571000000|2025-08-07 12:50:00|4547|4546|4550|4549|4554|4553|4547|4546|3794
1754571300000|2025-08-07 12:55:00|4551|4550|4551|4550|4552|4550|4550|4549|1483
1754571600000|2025-08-07 13:00:00|4552|4551|4558|4557|4558|4557|4551|4550|2934
1754571900000|2025-08-07 13:05:00|4559|4559|4561|4560|4562|4561|4556|4555|9470
1754572200000|2025-08-07 13:10:00|4562|4561|4556|4554|4563|4561|4555|4554|5301
1754572500000|2025-08-07 13:15:00|4555|4555|4555|4554|4556|4555|4554|4553|1890
1754572800000|2025-08-07 13:20:00|4554|4553|4552|4551|4555|4553|4552|4551|1739
1754573100000|2025-08-07 13:25:00|4551|4549|4543|4542|4551|4549|4543|4542|78333
1754573400000|2025-08-07 13:30:00|4544|4543|4556|4554|4558|4557|4544|4542|20314
1754573700000|2025-08-07 13:35:00|4557|4555|4556|4555|4562|4561|4556|4554|5048
1754574000000|2025-08-07 13:40:00|4555|4554|4562|4561|4563|4562|4552|4551|5119
1754574300000|2025-08-07 13:45:00|4563|4562|4557|4556|4563|4562|4557|4556|5479
1754574600000|2025-08-07 13:50:00|4556|4555|4551|4550|4558|4557|4551|4550|12582
1754574900000|2025-08-07 13:55:00|4552|4551|4550|4548|4554|4552|4550|4548|31261
1754575200000|2025-08-07 14:00:00|4551|4549|4541|4540|4551|4550|4540|4539|14214
1754575500000|2025-08-07 14:05:00|4542|4539|4537|4536|4542|4539|4535|4534|21842
1754575800000|2025-08-07 14:10:00|4538|4537|4537|4536|4540|4539|4537|4535|19637
1754576100000|2025-08-07 14:15:00|4536|4534|4541|4539|4541|4539|4536|4534|4959
1754576400000|2025-08-07 14:20:00|4540|4540|4536|4535|4543|4542|4536|4534|4834
1754576700000|2025-08-07 14:25:00|4535|4534|4533|4532|4536|4535|4532|4531|9615
1754577000000|2025-08-07 14:30:00|4534|4533|4539|4538|4539|4538|4533|4532|7368
1754577300000|2025-08-07 14:35:00|4538|4537|4540|4538|4544|4542|4536|4535|7364
1754577600000|2025-08-07 14:40:00|4541|4539|4546|4545|4546|4545|4540|4539|2246
1754577900000|2025-08-07 14:45:00|4547|4546|4540|4538|4547|4546|4539|4538|3432
1754578200000|2025-08-07 14:50:00|4539|4539|4539|4538|4540|4539|4536|4534|7666
1754578500000|2025-08-07 14:55:00|4540|4539|4541|4539|4542|4541|4538|4537|4090
1754578800000|2025-08-07 15:00:00|4540|4540|4540|4538|4543|4542|4540|4538|5166
1754579100000|2025-08-07 15:05:00|4539|4539|4539|4538|4543|4542|4538|4537|13443
1754579400000|2025-08-07 15:10:00|4538|4537|4537|4536|4539|4538|4536|4535|5145
1754579700000|2025-08-07 15:15:00|4536|4535|4534|4533|4537|4536|4532|4531|5391
1754580000000|2025-08-07 15:20:00|4535|4534|4533|4532|4537|4536|4533|4532|12322
1754580300000|2025-08-07 15:25:00|4532|4531|4527|4526|4532|4531|4527|4526|7995
1754636400000|2025-08-08 07:00:00|4543|4537|4553|4551|4555|4554|4535|4533|37537
1754636700000|2025-08-08 07:05:00|4552|4550|4550|4549|4556|4554|4549|4548|6806
1754637000000|2025-08-08 07:10:00|4551|4550|4548|4547|4555|4554|4547|4546|6891
1754637300000|2025-08-08 07:15:00|4546|4545|4537|4536|4546|4545|4537|4535|5718
1754637600000|2025-08-08 07:20:00|4536|4535|4536|4535|4539|4537|4535|4534|6564
1754637900000|2025-08-08 07:25:00|4537|4534|4534|4532|4538|4536|4533|4531|1683
1754638200000|2025-08-08 07:30:00|4532|4530|4535|4534|4535|4534|4531|4530|5682
1754638500000|2025-08-08 07:35:00|4534|4533|4541|4539|4541|4539|4534|4532|4890
1754638800000|2025-08-08 07:40:00|4540|4538|4532|4531|4541|4539|4532|4531|1269
1754639100000|2025-08-08 07:45:00|4531|4529|4530|4529|4532|4530|4528|4527|2462
1754639400000|2025-08-08 07:50:00|4531|4528|4528|4526|4531|4529|4526|4524|2297
1754639700000|2025-08-08 07:55:00|4527|4525|4525|4523|4528|4526|4525|4522|1070
1754640000000|2025-08-08 08:00:00|4524|4522|4527|4525|4528|4526|4523|4522|1528
1754640300000|2025-08-08 08:05:00|4528|4526|4524|4522|4530|4529|4524|4522|8086
1754640600000|2025-08-08 08:10:00|4525|4523|4523|4522|4527|4525|4523|4522|1586
1754640900000|2025-08-08 08:15:00|4522|4520|4525|4523|4525|4524|4521|4520|1364
1754641200000|2025-08-08 08:20:00|4524|4521|4523|4522|4524|4522|4520|4519|2840
1754641500000|2025-08-08 08:25:00|4524|4521|4526|4524|4526|4525|4522|4521|2159
1754641800000|2025-08-08 08:30:00|4525|4525|4522|4520|4525|4525|4520|4518|4397
1754642100000|2025-08-08 08:35:00|4521|4519|4520|4519|4522|4520|4519|4518|1650
1754642400000|2025-08-08 08:40:00|4519|4518|4518|4516|4521|4520|4517|4515|2702
1754642700000|2025-08-08 08:45:00|4517|4515|4513|4511|4517|4515|4513|4511|1041
1754643000000|2025-08-08 08:50:00|4512|4510|4508|4507|4513|4510|4508|4507|3174
1754643300000|2025-08-08 08:55:00|4507|4506|4509|4507|4511|4509|4507|4506|7021
1754643600000|2025-08-08 09:00:00|4507|4506|4507|4505|4508|4506|4505|4503|3476
1754643900000|2025-08-08 09:05:00|4506|4504|4505|4503|4507|4505|4505|4503|2146
1754644200000|2025-08-08 09:10:00|4504|4504|4499|4497|4507|4505|4499|4497|3564
1754644500000|2025-08-08 09:15:00|4498|4498|4499|4498|4500|4499|4498|4496|1413
1754644800000|2025-08-08 09:20:00|4500|4499|4501|4500|4502|4500|4496|4495|6565
1754645100000|2025-08-08 09:25:00|4500|4499|4502|4500|4502|4501|4500|4499|1679
1754645400000|2025-08-08 09:30:00|4501|4498|4500|4499|4501|4500|4498|4497|5304
1754645700000|2025-08-08 09:35:00|4501|4498|4501|4499|4501|4499|4499|4498|2349
1754646000000|2025-08-08 09:40:00|4499|4498|4500|4498|4500|4499|4498|4497|4179
1754646300000|2025-08-08 09:45:00|4499|4497|4502|4501|4502|4501|4498|4497|3114
1754646600000|2025-08-08 09:50:00|4501|4500|4502|4500|4503|4502|4501|4500|1828
1754646900000|2025-08-08 09:55:00|4501|4499|4501|4500|4503|4501|4500|4498|2709
1754647200000|2025-08-08 10:00:00|4502|4501|4504|4503|4505|4504|4501|4500|3629
1754647500000|2025-08-08 10:05:00|4505|4504|4510|4508|4510|4508|4505|4503|1872
1754647800000|2025-08-08 10:10:00|4509|4506|4504|4502|4509|4506|4504|4502|2442
1754648100000|2025-08-08 10:15:00|4503|4501|4505|4503|4505|4504|4503|4501|1865
1754648400000|2025-08-08 10:20:00|4504|4502|4506|4504|4506|4505|4503|4502|2025
1754648700000|2025-08-08 10:25:00|4505|4502|4504|4503|4506|4504|4503|4502|492
1754649000000|2025-08-08 10:30:00|4503|4502|4503|4502|4504|4502|4503|4501|6751
1754649300000|2025-08-08 10:35:00|4504|4501|4502|4501|4504|4502|4502|4501|1951
1754649600000|2025-08-08 10:40:00|4503|4500|4503|4501|4503|4502|4501|4500|3938
1754649900000|2025-08-08 10:45:00|4502|4500|4503|4502|4503|4502|4501|4500|3631
1754650200000|2025-08-08 10:50:00|4502|4501|4503|4502|4504|4503|4502|4501|2322
1754650500000|2025-08-08 10:55:00|4504|4503|4501|4500|4504|4503|4500|4499|7175
1754650800000|2025-08-08 11:00:00|4499|4499|4500|4498|4500|4499|4499|4497|4021
1754651100000|2025-08-08 11:05:00|4499|4499|4500|4499|4500|4499|4499|4498|3139
1754651400000|2025-08-08 11:10:00|4499|4498|4499|4497|4501|4500|4499|4497|2922
1754651700000|2025-08-08 11:15:00|4498|4498|4501|4500|4501|4500|4498|4498|2464
1754652000000|2025-08-08 11:20:00|4502|4501|4499|4498|4503|4502|4499|4497|5968
1754652300000|2025-08-08 11:25:00|4500|4497|4502|4501|4503|4502|4500|4497|4968
1754652600000|2025-08-08 11:30:00|4501|4499|4500|4498|4501|4499|4499|4498|2445
1754652900000|2025-08-08 11:35:00|4501|4499|4499|4498|4501|4499|4499|4498|1683
1754653200000|2025-08-08 11:40:00|4500|4497|4501|4500|4502|4500|4498|4497|2833
1754653500000|2025-08-08 11:45:00|4502|4499|4501|4500|4502|4500|4500|4499|1458
1754653800000|2025-08-08 11:50:00|4502|4501|4501|4499|4504|4502|4501|4499|1626
1754654100000|2025-08-08 11:55:00|4502|4500|4499|4498|4503|4501|4499|4498|2295
1754654400000|2025-08-08 12:00:00|4498|4497|4497|4495|4498|4497|4494|4493|3465
1754654700000|2025-08-08 12:05:00|4498|4496|4496|4495|4498|4496|4495|4494|1266
1754655000000|2025-08-08 12:10:00|4497|4496|4498|4497|4499|4498|4496|4496|1645
1754655300000|2025-08-08 12:15:00|4497|4495|4493|4492|4497|4496|4493|4491|3303
1754655600000|2025-08-08 12:20:00|4494|4493|4495|4494|4495|4494|4492|4491|3046
1754655900000|2025-08-08 12:25:00|4496|4495|4500|4499|4500|4499|4496|4495|3117
1754656200000|2025-08-08 12:30:00|4501|4500|4495|4494|4502|4500|4495|4494|8348
1754656500000|2025-08-08 12:35:00|4494|4493|4495|4494|4497|4495|4494|4493|2102
1754656800000|2025-08-08 12:40:00|4494|4493|4496|4495|4499|4498|4494|4493|2359
1754657100000|2025-08-08 12:45:00|4497|4496|4496|4495|4497|4496|4495|4494|1505
1754657400000|2025-08-08 12:50:00|4497|4496|4498|4497|4499|4497|4497|4496|2352
1754657700000|2025-08-08 12:55:00|4497|4496|4501|4500|4502|4501|4497|4496|8479
1754658000000|2025-08-08 13:00:00|4502|4501|4504|4503|4505|4504|4502|4500|1621
1754658300000|2025-08-08 13:05:00|4505|4502|4507|4505|4507|4506|4504|4502|2789
1754658600000|2025-08-08 13:10:00|4508|4506|4506|4505|4508|4506|4506|4505|1936
1754658900000|2025-08-08 13:15:00|4505|4503|4508|4507|4509|4507|4505|4503|20124
1754659200000|2025-08-08 13:20:00|4509|4506|4504|4502|4509|4506|4504|4502|2810
1754659500000|2025-08-08 13:25:00|4505|4503|4514|4512|4514|4512|4505|4503|4663
1754659800000|2025-08-08 13:30:00|4512|4511|4523|4522|4525|4524|4507|4506|9298
1754660100000|2025-08-08 13:35:00|4522|4520|4519|4517|4522|4521|4518|4517|9340
1754660400000|2025-08-08 13:40:00|4518|4516|4519|4518|4520|4519|4517|4515|8856
1754660700000|2025-08-08 13:45:00|4520|4519|4511|4509|4520|4519|4509|4507|11957
1754661000000|2025-08-08 13:50:00|4512|4510|4513|4512|4515|4514|4509|4508|5010
1754661300000|2025-08-08 13:55:00|4514|4513|4514|4513|4514|4513|4511|4510|4213
1754661600000|2025-08-08 14:00:00|4515|4514|4507|4506|4515|4514|4507|4506|10006
1754661900000|2025-08-08 14:05:00|4508|4505|4510|4509|4513|4512|4506|4505|13613
1754662200000|2025-08-08 14:10:00|4509|4508|4502|4501|4510|4509|4500|4499|11402
1754662500000|2025-08-08 14:15:00|4503|4502|4500|4499|4505|4504|4498|4497|9113
1754662800000|2025-08-08 14:20:00|4501|4500|4502|4501|4505|4504|4500|4499|6182
1754663100000|2025-08-08 14:25:00|4504|4502|4502|4501|4507|4506|4502|4501|7174
1754663400000|2025-08-08 14:30:00|4503|4502|4502|4501|4506|4505|4501|4500|6546
1754663700000|2025-08-08 14:35:00|4503|4500|4501|4500|4504|4503|4501|4500|6028
1754664000000|2025-08-08 14:40:00|4500|4499|4506|4505|4508|4507|4500|4499|9417
1754664300000|2025-08-08 14:45:00|4507|4506|4507|4506|4508|4507|4506|4504|1126
1754664600000|2025-08-08 14:50:00|4506|4505|4507|4506|4510|4508|4506|4504|3132
1754664900000|2025-08-08 14:55:00|4506|4505|4505|4504|4507|4506|4504|4503|7030
1754665200000|2025-08-08 15:00:00|4504|4503|4503|4502|4505|4503|4501|4500|8824
1754665500000|2025-08-08 15:05:00|4504|4503|4501|4500|4506|4504|4499|4498|9251
1754665800000|2025-08-08 15:10:00|4502|4501|4506|4504|4506|4504|4502|4501|8477
1754666100000|2025-08-08 15:15:00|4505|4505|4500|4499|4506|4505|4500|4499|11974
1754666400000|2025-08-08 15:20:00|4501|4500|4499|4498|4501|4500|4495|4494|11721
1754666700000|2025-08-08 15:25:00|4500|4499|4500|4499|4502|4500|4498|4497|20752
1754895600000|2025-08-11 07:00:00|4508|4505|4515|4514|4516|4514|4505|4502|10761
1754895900000|2025-08-11 07:05:00|4516|4515|4515|4513|4516|4515|4511|4510|5253
1754896200000|2025-08-11 07:10:00|4516|4514|4513|4512|4517|4515|4513|4512|1085
1754896500000|2025-08-11 07:15:00|4512|4511|4511|4509|4514|4512|4510|4508|2257
1754896800000|2025-08-11 07:20:00|4510|4510|4506|4504|4511|4510|4504|4502|3980
1754897100000|2025-08-11 07:25:00|4505|4503|4507|4506|4508|4506|4504|4503|1184
1754897400000|2025-08-11 07:30:00|4508|4507|4508|4506|4509|4508|4505|4504|2661
1754897700000|2025-08-11 07:35:00|4509|4507|4512|4510|4513|4511|4508|4507|1717
1754898000000|2025-08-11 07:40:00|4513|4512|4517|4515|4517|4516|4513|4512|5974
1754898300000|2025-08-11 07:45:00|4519|4517|4517|4515|4519|4517|4514|4513|2696
1754898600000|2025-08-11 07:50:00|4516|4514|4514|4512|4516|4515|4513|4511|1648
1754898900000|2025-08-11 07:55:00|4515|4513|4515|4514|4518|4516|4512|4511|8416
1754899200000|2025-08-11 08:00:00|4516|4513|4516|4514|4516|4514|4513|4512|4085
1754899500000|2025-08-11 08:05:00|4515|4513|4514|4513|4516|4513|4513|4511|3791
1754899800000|2025-08-11 08:10:00|4513|4512|4515|4514|4518|4516|4512|4511|2089
1754900100000|2025-08-11 08:15:00|4516|4513|4514|4512|4516|4513|4513|4511|1669
1754900400000|2025-08-11 08:20:00|4513|4513|4514|4512|4515|4514|4513|4511|2376
1754900700000|2025-08-11 08:25:00|4515|4513|4515|4513|4516|4514|4513|4511|4615
1754901000000|2025-08-11 08:30:00|4516|4515|4515|4513|4518|4516|4514|4513|3320
1754901300000|2025-08-11 08:35:00|4516|4515|4514|4512|4516|4515|4513|4511|6237
1754901600000|2025-08-11 08:40:00|4516|4513|4516|4514|4517|4515|4515|4513|1622
1754901900000|2025-08-11 08:45:00|4517|4515|4520|4519|4520|4519|4515|4513|3392
1754902200000|2025-08-11 08:50:00|4519|4518|4520|4518|4521|4519|4517|4516|2726
1754902500000|2025-08-11 08:55:00|4521|4519|4522|4520|4522|4521|4517|4516|5468
1754902800000|2025-08-11 09:00:00|4523|4521|4522|4520|4524|4522|4520|4518|4800
1754903100000|2025-08-11 09:05:00|4521|4519|4518|4516|4522|4519|4517|4516|1050
1754903400000|2025-08-11 09:10:00|4517|4517|4512|4511|4519|4517|4512|4511|3286
1754903700000|2025-08-11 09:15:00|4513|4512|4512|4511|4514|4513|4512|4510|1410
1754904000000|2025-08-11 09:20:00|4513|4512|4506|4505|4513|4512|4506|4505|6385
1754904300000|2025-08-11 09:25:00|4507|4506|4509|4507|4509|4507|4506|4506|1490
1754904600000|2025-08-11 09:30:00|4510|4508|4505|4503|4511|4509|4504|4503|6460
1754904900000|2025-08-11 09:35:00|4506|4504|4508|4506|4508|4506|4505|4504|2475
1754905200000|2025-08-11 09:40:00|4507|4505|4508|4506|4509|4507|4506|4505|821
1754905500000|2025-08-11 09:45:00|4507|4507|4507|4505|4508|4507|4506|4504|3311
1754905800000|2025-08-11 09:50:00|4508|4506|4507|4505|4508|4506|4507|4505|1132
1754906100000|2025-08-11 09:55:00|4508|4506|4507|4505|4508|4506|4506|4504|1658
1754906400000|2025-08-11 10:00:00|4508|4507|4508|4507|4510|4508|4508|4506|1129
1754906700000|2025-08-11 10:05:00|4509|4506|4508|4506|4509|4506|4507|4506|11678
1754907000000|2025-08-11 10:10:00|4507|4505|4506|4504|4507|4505|4504|4502|1493
1754907300000|2025-08-11 10:15:00|4505|4503|4502|4500|4505|4503|4502|4500|921
1754907600000|2025-08-11 10:20:00|4503|4501|4502|4500|4504|4502|4502|4500|1078
1754907900000|2025-08-11 10:25:00|4503|4501|4503|4502|4504|4503|4502|4500|1321
1754908200000|2025-08-11 10:30:00|4504|4501|4503|4501|4504|4502|4502|4501|1127
1754908500000|2025-08-11 10:35:00|4504|4502|4502|4500|4504|4502|4502|4500|1351
1754908800000|2025-08-11 10:40:00|4501|4501|4502|4500|4503|4501|4501|4500|1775
1754909100000|2025-08-11 10:45:00|4501|4499|4502|4500|4502|4500|4501|4499|730
1754909400000|2025-08-11 10:50:00|4501|4499|4500|4498|4502|4500|4499|4498|1313
1754909700000|2025-08-11 10:55:00|4501|4499|4501|4499|4502|4500|4499|4498|1523
1754910000000|2025-08-11 11:00:00|4500|4500|4501|4499|4501|4500|4500|4499|1391
1754910300000|2025-08-11 11:05:00|4500|4498|4502|4500|4502|4501|4499|4498|1077
1754910600000|2025-08-11 11:10:00|4501|4499|4500|4498|4502|4499|4499|4498|5000
1754910900000|2025-08-11 11:15:00|4499|4497|4499|4497|4500|4498|4499|4497|1239
1754911200000|2025-08-11 11:20:00|4500|4498|4499|4498|4500|4498|4498|4497|1194
1754911500000|2025-08-11 11:25:00|4500|4497|4497|4496|4500|4498|4497|4496|1580
1754911800000|2025-08-11 11:30:00|4498|4495|4495|4493|4498|4495|4495|4493|8369
1754912100000|2025-08-11 11:35:00|4496|4494|4497|4495|4497|4495|4496|4494|864
1754912400000|2025-08-11 11:40:00|4496|4494|4499|4497|4499|4497|4496|4494|888
1754912700000|2025-08-11 11:45:00|4498|4496|4499|4497|4500|4498|4498|4496|2644
1754913000000|2025-08-11 11:50:00|4498|4498|4499|4498|4500|4498|4498|4497|1142
1754913300000|2025-08-11 11:55:00|4500|4497|4501|4499|4501|4499|4499|4497|1495
1754913600000|2025-08-11 12:00:00|4500|4498|4499|4497|4501|4499|4499|4497|978
1754913900000|2025-08-11 12:05:00|4498|4496|4499|4497|4499|4498|4498|4496|585
1754914200000|2025-08-11 12:10:00|4498|4498|4498|4496|4500|4498|4497|4496|1765
1754914500000|2025-08-11 12:15:00|4497|4495|4498|4496|4498|4496|4496|4494|3108
1754914800000|2025-08-11 12:20:00|4497|4497|4498|4496|4499|4497|4497|4496|2731
1754915100000|2025-08-11 12:25:00|4497|4495|4496|4495|4498|4496|4496|4495|1247
1754915400000|2025-08-11 12:30:00|4497|4494|4499|4497|4499|4497|4497|4494|1897
1754915700000|2025-08-11 12:35:00|4500|4498|4503|4502|4504|4503|4499|4497|2285
1754916000000|2025-08-11 12:40:00|4504|4503|4503|4501|4505|4503|4503|4501|2683
1754916300000|2025-08-11 12:45:00|4502|4500|4505|4503|4505|4503|4502|4500|5963
1754916600000|2025-08-11 12:50:00|4504|4502|4504|4502|4505|4502|4504|4502|788
1754916900000|2025-08-11 12:55:00|4505|4503|4505|4503|4505|4503|4504|4502|1477
1754917200000|2025-08-11 13:00:00|4506|4504|4503|4501|4506|4505|4502|4501|4688
1754917500000|2025-08-11 13:05:00|4502|4500|4500|4499|4503|4500|4500|4499|1024
1754917800000|2025-08-11 13:10:00|4501|4500|4502|4501|4503|4501|4501|4499|399
1754918100000|2025-08-11 13:15:00|4501|4500|4503|4501|4503|4501|4501|4499|932
1754918400000|2025-08-11 13:20:00|4500|4498|4502|4500|4502|4500|4500|4498|1469
1754918700000|2025-08-11 13:25:00|4503|4502|4506|4505|4506|4505|4502|4501|5071
1754919000000|2025-08-11 13:30:00|4504|4504|4514|4513|4518|4516|4504|4503|6618
1754919300000|2025-08-11 13:35:00|4513|4511|4508|4506|4513|4512|4506|4504|3151
1754919600000|2025-08-11 13:40:00|4507|4505|4502|4500|4507|4505|4501|4500|5854
1754919900000|2025-08-11 13:45:00|4501|4499|4498|4496|4502|4499|4497|4495|3974
1754920200000|2025-08-11 13:50:00|4497|4495|4500|4499|4501|4500|4496|4495|2943
1754920500000|2025-08-11 13:55:00|4501|4500|4503|4501|4503|4502|4499|4498|5329
1754920800000|2025-08-11 14:00:00|4504|4502|4506|4505|4509|4507|4503|4502|5340
1754921100000|2025-08-11 14:05:00|4505|4504|4506|4505|4507|4506|4504|4502|4230
1754921400000|2025-08-11 14:10:00|4507|4504|4510|4509|4511|4509|4506|4504|3405
1754921700000|2025-08-11 14:15:00|4509|4508|4509|4508|4511|4509|4507|4506|3244
1754922000000|2025-08-11 14:20:00|4508|4507|4507|4506|4509|4508|4507|4506|3095
1754922300000|2025-08-11 14:25:00|4506|4505|4505|4504|4507|4506|4504|4503|3480
1754922600000|2025-08-11 14:30:00|4504|4503|4510|4508|4510|4509|4504|4503|3300
1754922900000|2025-08-11 14:35:00|4509|4507|4507|4505|4510|4508|4506|4504|9332
1754923200000|2025-08-11 14:40:00|4505|4504|4503|4502|4506|4505|4503|4502|3695
1754923500000|2025-08-11 14:45:00|4504|4501|4507|4506|4507|4506|4503|4501|4666
1754923800000|2025-08-11 14:50:00|4506|4505|4505|4503|4508|4507|4505|4503|8158
1754924100000|2025-08-11 14:55:00|4504|4502|4505|4504|4506|4505|4503|4502|5236
1754924400000|2025-08-11 15:00:00|4504|4503|4508|4507|4508|4507|4504|4503|23655
1754924700000|2025-08-11 15:05:00|4509|4508|4510|4509|4511|4510|4508|4507|6448
1754925000000|2025-08-11 15:10:00|4511|4510|4511|4510|4512|4510|4508|4507|4269
1754925300000|2025-08-11 15:15:00|4512|4511|4511|4510|4513|4511|4511|4510|6370
1754925600000|2025-08-11 15:20:00|4510|4509|4505|4504|4510|4509|4505|4504|10872
1754925900000|2025-08-11 15:25:00|4506|4505|4506|4505|4507|4506|4506|4505|13311
1754982000000|2025-08-12 07:00:00|4516|4511|4515|4513|4520|4517|4506|4503|12618
1754982300000|2025-08-12 07:05:00|4518|4515|4514|4512|4518|4517|4512|4509|8656
1754982600000|2025-08-12 07:10:00|4513|4511|4512|4511|4515|4512|4508|4506|2356
1754982900000|2025-08-12 07:15:00|4511|4510|4511|4509|4514|4512|4509|4508|3598
1754983200000|2025-08-12 07:20:00|4510|4510|4513|4510|4514|4512|4510|4509|1328
1754983500000|2025-08-12 07:25:00|4512|4511|4516|4514|4516|4515|4510|4509|2937
1754983800000|2025-08-12 07:30:00|4517|4516|4506|4504|4518|4516|4504|4502|4993
1754984100000|2025-08-12 07:35:00|4505|4503|4510|4508|4513|4511|4504|4503|3351
1754984400000|2025-08-12 07:40:00|4509|4509|4508|4506|4511|4509|4508|4505|1142
1754984700000|2025-08-12 07:45:00|4509|4507|4511|4509|4511|4509|4508|4507|2283
1754985000000|2025-08-12 07:50:00|4510|4508|4514|4513|4514|4513|4509|4508|1448
1754985300000|2025-08-12 07:55:00|4513|4512|4512|4510|4514|4512|4512|4510|701
1754985600000|2025-08-12 08:00:00|4513|4511|4512|4510|4514|4512|4510|4509|1750
1754985900000|2025-08-12 08:05:00|4511|4509|4512|4511|4512|4511|4509|4508|1308
1754986200000|2025-08-12 08:10:00|4513|4510|4513|4511|4513|4512|4513|4510|534
1754986500000|2025-08-12 08:15:00|4512|4512|4514|4513|4514|4513|4512|4512|817
1754986800000|2025-08-12 08:20:00|4513|4511|4512|4510|4513|4512|4511|4510|2509
1754987100000|2025-08-12 08:25:00|4511|4509|4512|4511|4513|4512|4510|4509|3473
1754987400000|2025-08-12 08:30:00|4511|4510|4512|4510|4512|4511|4510|4508|3087
1754987700000|2025-08-12 08:35:00|4511|4511|4513|4512|4513|4512|4511|4511|832
1754988000000|2025-08-12 08:40:00|4512|4511|4515|4514|4516|4514|4512|4511|1650
1754988300000|2025-08-12 08:45:00|4516|4515|4513|4511|4517|4515|4513|4511|4844
1754988600000|2025-08-12 08:50:00|4512|4512|4514|4513|4516|4514|4512|4511|6015
1754988900000|2025-08-12 08:55:00|4515|4514|4516|4514|4516|4515|4515|4514|2682
1754989200000|2025-08-12 09:00:00|4515|4513|4515|4514|4515|4514|4514|4513|2217
1754989500000|2025-08-12 09:05:00|4516|4515|4516|4515|4517|4515|4516|4515|924
1754989800000|2025-08-12 09:10:00|4515|4514|4518|4517|4519|4517|4515|4514|1184
1754990100000|2025-08-12 09:15:00|4519|4516|4519|4518|4519|4518|4517|4516|1418
1754990400000|2025-08-12 09:20:00|4520|4517|4519|4517|4520|4517|4517|4516|864
1754990700000|2025-08-12 09:25:00|4518||4518||4519||4518||5709
1754991000000|2025-08-12 09:30:00|4519|4516|4516|4514|4519|4517|4515|4513|2789
1754991300000|2025-08-12 09:35:00|4517|4515|4519|4517|4520|4518|4516|4514|1277
1754991600000|2025-08-12 09:40:00|4520|4518|4523|4521|4523|4522|4519|4517|4061
1754991900000|2025-08-12 09:45:00|4522|4522|4525|4523|4527|4525|4522|4521|5533
1754992200000|2025-08-12 09:50:00|4526|4524|4524|4522|4526|4524|4524|4522|1006
1754992500000|2025-08-12 09:55:00|4523|4523|4527|4525|4527|4525|4522|4521|2763
1754992800000|2025-08-12 10:00:00|4526|4524|4527|4525|4527|4525|4524|4523|5354
1754993100000|2025-08-12 10:05:00|4526|4524|4529|4528|4529|4528|4526|4524|1733
1754993400000|2025-08-12 10:10:00|4528|4527|4524|4523|4528|4527|4524|4523|3184
1754993700000|2025-08-12 10:15:00|4523|4522|4524|4523|4525|4524|4523|4522|1517
1754994000000|2025-08-12 10:20:00|4523|4522|4525|4524|4525|4524|4523|4522|4823
1754994300000|2025-08-12 10:25:00|4524|4523|4522|4521|4524|4523|4522|4521|3318
1754994600000|2025-08-12 10:30:00|4521|4520|4521|4520|4522|4521|4521|4520|3682
1754994900000|2025-08-12 10:35:00|4522|4521|4521|4520|4523|4521|4521|4520|2328
1754995200000|2025-08-12 10:40:00|4522|4521|4521|4519|4523|4521|4520|4518|5015
1754995500000|2025-08-12 10:45:00|4522|4520|4522|4520|4523|4521|4520|4519|1683
1754995800000|2025-08-12 10:50:00|4520|4519|4521|4519|4521|4519|4519|4518|1504
1754996100000|2025-08-12 10:55:00|4520|4518|4519|4518|4521|4518|4519|4517|1848
1754996400000|2025-08-12 11:00:00|4518|4517|4515|4514|4520|4518|4515|4514|2279
1754996700000|2025-08-12 11:05:00|4514|4513|4513|4512|4515|4514|4512|4511|3715
1754997000000|2025-08-12 11:10:00|4514|4513|4515|4514|4515|4514|4514|4513|2509
1754997300000|2025-08-12 11:15:00|4514|4513|4513|4512|4515|4513|4512|4511|2106
1754997600000|2025-08-12 11:20:00|4512|4511|4514|4513|4514|4513|4512|4511|3740
1754997900000|2025-08-12 11:25:00|4513|4512|4514|4512|4514|4512|4512|4511|2577
1754998200000|2025-08-12 11:30:00|4513|4513|4517|4515|4517|4515|4513|4513|1049
1754998500000|2025-08-12 11:35:00|4516|4516|4517|4515|4517|4516|4516|4515|1587
1754998800000|2025-08-12 11:40:00|4516|4514|4515|4514|4516|4514|4515|4513|2894
1754999100000|2025-08-12 11:45:00|4514|4513|4514|4512|4516|4515|4512|4511|3033
1754999400000|2025-08-12 11:50:00|4513|4513|4511|4509|4515|4513|4510|4509|4656
1754999700000|2025-08-12 11:55:00|4510|4510|4511|4510|4512|4510|4510|4509|2369
1755000000000|2025-08-12 12:00:00|4510|4509|4510|4509|4512|4510|4510|4509|4024
1755000300000|2025-08-12 12:05:00|4508|4506|4506|4505|4509|4507|4506|4505|2054
1755000600000|2025-08-12 12:10:00|4507|4506|4509|4507|4509|4508|4506|4506|16950
1755000900000|2025-08-12 12:15:00|4508|4506|4507|4505|4509|4506|4505|4503|4003
1755001200000|2025-08-12 12:20:00|4506|4504|4504|4503|4507|4505|4504|4503|17580
1755001500000|2025-08-12 12:25:00|4505|4504|4506|4504|4506|4504|4504|4502|2519
1755001800000|2025-08-12 12:30:00|4508|4505|4509|4508|4514|4512|4505|4504|6360
1755002100000|2025-08-12 12:35:00|4510|4509|4508|4507|4512|4510|4508|4507|5690
1755002400000|2025-08-12 12:40:00|4509|4508|4508|4507|4511|4509|4508|4506|16700
1755002700000|2025-08-12 12:45:00|4509|4508|4515|4513|4515|4513|4509|4508|2406
1755003000000|2025-08-12 12:50:00|4514|4514|4517|4515|4518|4516|4514|4514|2453
1755003300000|2025-08-12 12:55:00|4518|4516|4518|4517|4518|4517|4516|4515|2749
1755003600000|2025-08-12 13:00:00|4517|4516|4517|4516|4518|4516|4516|4515|2152
1755003900000|2025-08-12 13:05:00|4516|4515|4512|4511|4516|4515|4512|4510|4728
1755004200000|2025-08-12 13:10:00|4511|4509|4509|4508|4513|4512|4509|4508|1100
1755004500000|2025-08-12 13:15:00|4510|4507|4513|4511|4513|4511|4507|4506|5203
1755004800000|2025-08-12 13:20:00|4512|4510|4511|4509|4512|4511|4511|4509|2311
1755005100000|2025-08-12 13:25:00|4510|4508|4506|4504|4511|4509|4506|4504|11710
1755005400000|2025-08-12 13:30:00|4504|4503|4506|4504|4507|4505|4501|4500|5655
1755005700000|2025-08-12 13:35:00|4507|4505|4500|4499|4507|4505|4500|4499|6504
1755006000000|2025-08-12 13:40:00|4499|4498|4491|4489|4500|4498|4490|4488|6974
1755006300000|2025-08-12 13:45:00|4492|4490|4488|4486|4492|4490|4487|4486|6297
1755006600000|2025-08-12 13:50:00|4487|4487|4491|4489|4491|4490|4487|4486|5848
1755006900000|2025-08-12 13:55:00|4490|4490|4499|4498|4499|4498|4490|4489|5367
1755007200000|2025-08-12 14:00:00|4498|4497|4500|4499|4501|4500|4495|4494|13093
1755007500000|2025-08-12 14:05:00|4501|4500|4495|4494|4501|4500|4495|4494|10439
1755007800000|2025-08-12 14:10:00|4494|4493|4487|4486|4495|4493|4486|4485|6177
1755008100000|2025-08-12 14:15:00|4486|4485|4481|4480|4486|4485|4480|4479|5038
1755008400000|2025-08-12 14:20:00|4482|4479|4481|4480|4482|4480|4480|4478|12043
1755008700000|2025-08-12 14:25:00|4482|4481|4482|4480|4484|4483|4481|4480|4151
1755009000000|2025-08-12 14:30:00|4480|4479|4480|4479|4480|4479|4477|4476|5886
1755009300000|2025-08-12 14:35:00|4479|4478|4484|4483|4485|4484|4479|4478|14532
1755009600000|2025-08-12 14:40:00|4485|4484|4490|4488|4491|4490|4485|4484|7748
1755009900000|2025-08-12 14:45:00|4489|4489|4493|4492|4495|4494|4488|4486|5395
1755010200000|2025-08-12 14:50:00|4492|4491|4496|4495|4496|4495|4492|4491|9752
1755010500000|2025-08-12 14:55:00|4497|4496|4496|4495|4498|4496|4495|4494|8199
1755010800000|2025-08-12 15:00:00|4497|4496|4498|4496|4500|4498|4497|4496|14111
1755011100000|2025-08-12 15:05:00|4497|4497|4499|4498|4502|4501|4497|4497|10234
1755011400000|2025-08-12 15:10:00|4498|4497|4496|4495|4498|4497|4495|4494|8433
1755011700000|2025-08-12 15:15:00|4497|4496|4495|4494|4498|4497|4495|4494|12094
1755012000000|2025-08-12 15:20:00|4496|4495|4492|4491|4496|4495|4490|4489|18330
1755012300000|2025-08-12 15:25:00|4491|4490|4494|4492|4496|4494|4491|4490|21974
1755068400000|2025-08-13 07:00:00|4492|4488|4508|4507|4511|4510|4492|4488|10660
1755068700000|2025-08-13 07:05:00|4509|4508|4511|4510|4513|4512|4508|4507|7978
1755069000000|2025-08-13 07:10:00|4509|4508|4515|4513|4515|4513|4509|4508|3876
1755069300000|2025-08-13 07:15:00|4514|4512|4521|4519|4521|4519|4512|4511|6358
1755069600000|2025-08-13 07:20:00|4522|4520|4523|4522|4523|4522|4520|4518|3119
1755069900000|2025-08-13 07:25:00|4524|4523|4526|4524|4526|4525|4522|4521|8023
1755070200000|2025-08-13 07:30:00|4525|4523|4523|4521|4525|4524|4521|4519|8269
1755070500000|2025-08-13 07:35:00|4522|4522|4523|4522|4523|4522|4521|4520|2361
1755070800000|2025-08-13 07:40:00|4521|4520|4523|4522|4524|4522|4521|4519|5478
1755071100000|2025-08-13 07:45:00|4524|4523|4522|4521|4528|4526|4520|4519|55086
1755071400000|2025-08-13 07:50:00|4521|4520|4524|4523|4526|4525|4521|4520|10020
1755071700000|2025-08-13 07:55:00|4525|4524|4522|4521|4525|4524|4521|4519|3993
1755072000000|2025-08-13 08:00:00|4523|4522|4525|4524|4526|4525|4523|4522|1953
1755072300000|2025-08-13 08:05:00|4524|4523|4529|4528|4530|4529|4524|4523|5884
1755072600000|2025-08-13 08:10:00|4530|4529|4531|4530|4532|4530|4530|4529|3420
1755072900000|2025-08-13 08:15:00|4530|4529|4527|4526|4531|4530|4527|4526|4378
1755073200000|2025-08-13 08:20:00|4525|4524|4526|4525|4526|4525|4525|4524|3219
1755073500000|2025-08-13 08:25:00|4525|4524|4529|4528|4529|4528|4525|4524|6641
1755073800000|2025-08-13 08:30:00|4530|4529|4533|4532|4533|4532|4529|4528|2842
1755074100000|2025-08-13 08:35:00|4534|4533|4533|4532|4534|4533|4531|4530|2361
1755074400000|2025-08-13 08:40:00|4531|4530|4534|4533|4534|4533|4531|4530|37477
1755074700000|2025-08-13 08:45:00|4535|4534|4536|4535|4536|4535|4535|4534|3326
1755075000000|2025-08-13 08:50:00|4537|4536|4537|4536|4537|4536|4537|4536|111598
1755075300000|2025-08-13 08:55:00|4535|4534|4535|4534|4535|4534|4535|4534|6262
1755075600000|2025-08-13 09:00:00|4534|4533|4532|4531|4535|4534|4532|4531|5855
1755075900000|2025-08-13 09:05:00|4531|4530|4537|4535|4537|4535|4531|4530|3140
1755076200000|2025-08-13 09:10:00|4536|4536|4538|4537|4538|4537|4536|4535|2158
1755076500000|2025-08-13 09:15:00|4537|4536|4533|4532|4538|4537|4533|4532|4036
1755076800000|2025-08-13 09:20:00|4531|4530|4530|4529|4533|4531|4529|4528|33336
1755077100000|2025-08-13 09:25:00|4531|4530|4529|4528|4532|4531|4529|4528|1557
1755077400000|2025-08-13 09:30:00|4528|4527|4527|4526|4528|4527|4527|4526|21325
1755077700000|2025-08-13 09:35:00|4528|4527|4530|4529|4530|4529|4527|4527|2503
1755078000000|2025-08-13 09:40:00|4531|4530|4531|4530|4532|4531|4530|4529|2613
1755078300000|2025-08-13 09:45:00|4532|4531|4534|4532|4534|4533|4532|4531|2543
1755078600000|2025-08-13 09:50:00|4533|4533|4533|4532|4534|4533|4531|4530|3132
1755078900000|2025-08-13 09:55:00|4534|4533|4534|4533|4535|4534|4532|4531|3996
1755079200000|2025-08-13 10:00:00|4535|4534|4535|4534|4535|4534|4534|4534|2860
1755079500000|2025-08-13 10:05:00|4534|4533|4534|4533|4535|4534|4534|4533|2860
1755079800000|2025-08-13 10:10:00|4535|4534|4536|4535|4537|4535|4535|4534|3688
1755080100000|2025-08-13 10:15:00|4535|4534|4535|4534|4535|4534|4535|4534|3327
1755080400000|2025-08-13 10:20:00|4534|4533|4534|4533|4535|4533|4534|4533|2223
1755080700000|2025-08-13 10:25:00|4535|4534|4536|4535|4536|4535|4535|4534|5018
1755081000000|2025-08-13 10:30:00|4537|4534|4531|4530|4537|4534|4531|4530|6211
1755081300000|2025-08-13 10:35:00|4529|4528|4529|4528|4531|4530|4529|4528|11698
1755081600000|2025-08-13 10:40:00|4530|4529|4529|4528|4530|4529|4528|4527|66020
1755081900000|2025-08-13 10:45:00|4528|4527|4530|4529|4530|4529|4528|4527|1878
1755082200000|2025-08-13 10:50:00|4531|4530|4532|4531|4532|4531|4530|4529|146965
1755082500000|2025-08-13 10:55:00|4533|4532|4533|4532|4533|4532|4533|4532|2490
1755082800000|2025-08-13 11:00:00|4532|4531|4528|4527|4533|4532|4528|4527|5618
1755083100000|2025-08-13 11:05:00|4527|4526|4528|4527|4528|4527|4526|4525|8112
1755083400000|2025-08-13 11:10:00|4526|4525|4524|4523|4527|4526|4522|4521|1354
1755083700000|2025-08-13 11:15:00|4523|4522|4525|4524|4525|4524|4522|4521|4285
1755084000000|2025-08-13 11:20:00|4524|4522|4525|4523|4525|4524|4524|4522|5641
1755084300000|2025-08-13 11:25:00|4527|4526|4527|4525|4529|4528|4526|4525|3553
1755084600000|2025-08-13 11:30:00|4526|4524|4525|4524|4527|4524|4525|4524|3313
1755084900000|2025-08-13 11:35:00|4526|4525|4528|4527|4529|4528|4526|4525|1387
1755085200000|2025-08-13 11:40:00|4529|4528|4530|4529|4532|4530|4528|4527|6307
1755085500000|2025-08-13 11:45:00|4529|4528|4533|4531|4533|4532|4529|4528|3524
1755085800000|2025-08-13 11:50:00|4534|4532|4535|4533|4535|4534|4533|4532|8639
1755086100000|2025-08-13 11:55:00|4536|4534|4534|4533|4536|4534|4534|4533|2890
1755086400000|2025-08-13 12:00:00|4533|4532|4531|4530|4534|4533|4531|4530|3259
1755086700000|2025-08-13 12:05:00|4532|4531|4532|4531|4533|4532|4531|4530|1229
1755087000000|2025-08-13 12:10:00|4531|4530|4534|4533|4534|4533|4531|4530|5621
1755087300000|2025-08-13 12:15:00|4533|4532|4534|4533|4535|4534|4533|4532|2214
1755087600000|2025-08-13 12:20:00|4533|4532|4530|4529|4533|4532|4529|4527|1938
1755087900000|2025-08-13 12:25:00|4529|4528|4527|4526|4530|4529|4527|4526|2756
1755088200000|2025-08-13 12:30:00|4528|4527|4529|4528|4530|4529|4528|4526|6236
1755088500000|2025-08-13 12:35:00|4530|4527|4530|4529|4533|4532|4530|4527|6780
1755088800000|2025-08-13 12:40:00|4529|4528|4526|4525|4530|4529|4526|4525|11755
1755089100000|2025-08-13 12:45:00|4527|4526|4526|4525|4528|4526|4526|4525|2353
1755089400000|2025-08-13 12:50:00|4525|4524|4527|4526|4527|4526|4525|4524|2484
1755089700000|2025-08-13 12:55:00|4528|4527|4529|4528|4529|4528|4528|4527|5629
1755090000000|2025-08-13 13:00:00|4530|4529|4533|4531|4533|4531|4528|4527|3956
1755090300000|2025-08-13 13:05:00|4534|4532|4531|4530|4535|4534|4531|4530|7763
1755090600000|2025-08-13 13:10:00|4530|4529|4530|4529|4531|4530|4529|4528|2148
1755090900000|2025-08-13 13:15:00|4531|4530|4526|4525|4531|4530|4526|4525|4073
1755091200000|2025-08-13 13:20:00|4527|4526|4525|4523|4527|4526|4522|4521|3358
1755091500000|2025-08-13 13:25:00|4526|4525|4527|4526|4529|4528|4526|4525|5350
1755091800000|2025-08-13 13:30:00|4526|4525|4526|4525|4530|4529|4522|4521|13280
1755092100000|2025-08-13 13:35:00|4528|4524|4529|4528|4533|4532|4527|4524|13928
1755092400000|2025-08-13 13:40:00|4528|4527|4534|4532|4534|4532|4525|4524|7143
1755092700000|2025-08-13 13:45:00|4535|4534|4538|4536|4540|4539|4535|4534|89237
1755093000000|2025-08-13 13:50:00|4539|4537|4543|4541|4543|4542|4538|4537|6793
1755093300000|2025-08-13 13:55:00|4544|4542|4547|4545|4547|4545|4543|4541|9646
1755093600000|2025-08-13 14:00:00|4546|4546|4552|4551|4552|4551|4545|4544|86964
1755093900000|2025-08-13 14:05:00|4553|4552|4562|4561|4563|4562|4552|4551|11103
1755094200000|2025-08-13 14:10:00|4561|4560|4564|4563|4568|4567|4561|4559|10921
1755094500000|2025-08-13 14:15:00|4563|4562|4565|4564|4568|4566|4563|4562|11061
1755094800000|2025-08-13 14:20:00|4566|4565|4569|4568|4570|4568|4565|4564|5918
1755095100000|2025-08-13 14:25:00|4570|4570|4570|4569|4572|4571|4569|4568|8815
1755095400000|2025-08-13 14:30:00|4571|4570|4571|4570|4573|4572|4568|4567|6405
1755095700000|2025-08-13 14:35:00|4572|4571|4568|4567|4573|4572|4566|4565|8127
1755096000000|2025-08-13 14:40:00|4567|4566|4570|4569|4571|4570|4567|4566|5251
1755096300000|2025-08-13 14:45:00|4571|4570|4574|4573|4577|4576|4571|4570|10852
1755096600000|2025-08-13 14:50:00|4573|4572|4573|4572|4576|4575|4573|4572|6271
1755096900000|2025-08-13 14:55:00|4574|4573|4576|4575|4576|4575|4572|4571|5902
1755097200000|2025-08-13 15:00:00|4575|4574|4580|4579|4580|4579|4575|4574|16486
1755097500000|2025-08-13 15:05:00|4579|4578|4586|4585|4586|4585|4579|4578|10493
1755097800000|2025-08-13 15:10:00|4587|4586|4585|4584|4588|4587|4585|4583|11377
1755098100000|2025-08-13 15:15:00|4586|4585|4584|4583|4589|4588|4584|4583|87423
1755098400000|2025-08-13 15:20:00|4585|4584|4583|4582|4586|4585|4583|4582|24917
1755098700000|2025-08-13 15:25:00|4582|4581|4582|4581|4583|4582|4580|4579|19986
1755154800000|2025-08-14 07:00:00|4537|4534|4517|4514|4540|4538|4516|4513|8596
1755155100000|2025-08-14 07:05:00|4516|4515|4522|4521|4523|4521|4515|4512|6868
1755155400000|2025-08-14 07:10:00|4521|4519|4519|4518|4523|4522|4516|4515|2087
1755155700000|2025-08-14 07:15:00|4518|4517|4521|4519|4524|4522|4518|4517|6646
1755156000000|2025-08-14 07:20:00|4520|4520|4522|4521|4523|4522|4520|4519|3645
1755156300000|2025-08-14 07:25:00|4523|4520|4521|4520|4523|4522|4520|4519|2165
1755156600000|2025-08-14 07:30:00|4523|4521|4523|4521|4524|4523|4520|4519|8377
1755156900000|2025-08-14 07:35:00|4522|4522|4526|4525|4526|4525|4522|4520|4569
1755157200000|2025-08-14 07:40:00|4525|4523|4522|4521|4525|4524|4521|4520|1587
1755157500000|2025-08-14 07:45:00|4523|4522|4526|4525|4527|4526|4522|4522|3223
1755157800000|2025-08-14 07:50:00|4527|4523|4524|4523|4527|4524|4523|4522|2985
1755158100000|2025-08-14 07:55:00|4523|4522|4521|4520|4523|4522|4521|4520|1777
1755158400000|2025-08-14 08:00:00|4522|4521|4524|4523|4525|4524|4522|4521|3919
1755158700000|2025-08-14 08:05:00|4525|4522|4522|4520|4525|4523|4520|4519|3128
1755159000000|2025-08-14 08:10:00|4521|4521|4520|4519|4523|4522|4520|4519|1975
1755159300000|2025-08-14 08:15:00|4522|4520|4524|4523|4525|4524|4522|4520|1894
1755159600000|2025-08-14 08:20:00|4523|4522|4522|4521|4525|4523|4522|4521|2740
1755159900000|2025-08-14 08:25:00|4521|4520|4516|4514|4521|4520|4515|4514|1573
1755160200000|2025-08-14 08:30:00|4515|4513|4516|4515|4517|4515|4514|4513|5373
1755160500000|2025-08-14 08:35:00|4515|4513|4513|4511|4516|4514|4511|4510|3913
1755160800000|2025-08-14 08:40:00|4514|4512|4512|4510|4514|4512|4511|4510|4034
1755161100000|2025-08-14 08:45:00|4514|4511|4516|4514|4516|4515|4513|4511|4448
1755161400000|2025-08-14 08:50:00|4515|4515|4516|4515|4518|4516|4515|4514|2888
1755161700000|2025-08-14 08:55:00|4517|4514|4516|4514|4517|4515|4515|4514|2420
1755162000000|2025-08-14 09:00:00|4515|4513|4516|4514|4516|4515|4514|4513|2762
1755162300000|2025-08-14 09:05:00|4517|4515|4516|4515|4517|4515|4515|4513|7111
1755162600000|2025-08-14 09:10:00|4515|4514|4517|4516|4517|4516|4515|4514|2512
1755162900000|2025-08-14 09:15:00|4516|4515|4516|4515|4516|4515|4515|4514|2628
1755163200000|2025-08-14 09:20:00|4517|4516|4514|4513|4517|4516|4514|4513|5930
1755163500000|2025-08-14 09:25:00|4513|4512|4512|4511|4514|4512|4512|4511|1030
1755163800000|2025-08-14 09:30:00|4513|4510|4512|4511|4513|4511|4511|4510|902
1755164100000|2025-08-14 09:35:00|4513|4510|4509|4508|4513|4510|4509|4508|1059
1755164400000|2025-08-14 09:40:00|4511|4509|4510|4508|4512|4510|4509|4508|2817
1755164700000|2025-08-14 09:45:00|4509|4510|4510|4509|4511|4510|4509|4509|1522
1755165000000|2025-08-14 09:50:00|4511|4508|4509|4508|4511|4509|4509|4508|767
1755165300000|2025-08-14 09:55:00|4510|4507|4509|4507|4511|4509|4508|4507|2126
1755165600000|2025-08-14 10:00:00|4510|4508|4510|4509|4511|4509|4509|4507|991
1755165900000|2025-08-14 10:05:00|4511|4510|4511|4509|4511|4510|4509|4508|2463
1755166200000|2025-08-14 10:10:00|4512|4510|4511|4509|4512|4510|4510|4509|2119
1755166500000|2025-08-14 10:15:00||4510||4510||4510||4510|1275
1755166800000|2025-08-14 10:20:00|4510|4509|4511|4509|4511|4509|4510|4509|6129
1755167100000|2025-08-14 10:25:00|4512|4510|4513|4511|4513|4511|4512|4510|1447
1755167400000|2025-08-14 10:30:00|4514|4512|4514|4513|4515|4513|4513|4512|1846
1755167700000|2025-08-14 10:35:00|4513|4512|4509|4508|4513|4512|4509|4508|2429
1755168000000|2025-08-14 10:40:00|4508|4507|4508|4507|4509|4507|4508|4507|2226
1755168300000|2025-08-14 10:45:00|4509|4508|4507|4506|4509|4508|4507|4506|1993
1755168600000|2025-08-14 10:50:00|4508|4507|4507|4506|4508|4507|4507|4506|2932
1755168900000|2025-08-14 10:55:00|4508|4507|4506|4504|4508|4507|4503|4502|6088
1755169200000|2025-08-14 11:00:00|4505|4505|4504|4503|4506|4505|4504|4503|1957
1755169500000|2025-08-14 11:05:00|4505|4504|4504|4503|4505|4504|4504|4503|6363
1755169800000|2025-08-14 11:10:00|4505|4504|4504|4503|4506|4504|4504|4503|5348
1755170100000|2025-08-14 11:15:00|4505|4504|4510|4509|4510|4509|4505|4504|3162
1755170400000|2025-08-14 11:20:00|4509|4508|4510|4509|4511|4510|4509|4508|2667
1755170700000|2025-08-14 11:25:00|4509|4508|4510|4509|4510|4509|4507|4506|5052
1755171000000|2025-08-14 11:30:00|4508|4506|4507|4505|4508|4507|4506|4505|2333
1755171300000|2025-08-14 11:35:00|4506|4506|4509|4508|4510|4509|4506|4506|2437
1755171600000|2025-08-14 11:40:00|4508|4507|4508|4506|4508|4508|4508|4506|2656
1755171900000|2025-08-14 11:45:00|4509|4507|4508|4506|4509|4508|4507|4506|2087
1755172200000|2025-08-14 11:50:00|4507|4507|4510|4508|4510|4508|4507|4506|8822
1755172500000|2025-08-14 11:55:00|4509|4509|4513|4512|4513|4512|4509|4509|1998
1755172800000|2025-08-14 12:00:00|4514|4513|4514|4512|4516|4515|4514|4512|3992
1755173100000|2025-08-14 12:05:00|4513|4513|4511|4509|4514|4513|4510|4509|4133
1755173400000|2025-08-14 12:10:00|4512|4510|4512|4510|4513|4511|4511|4510|3144
1755173700000|2025-08-14 12:15:00|4513|4511|4511|4510|4513|4511|4511|4510|1070
1755174000000|2025-08-14 12:20:00|4512|4508|4510|4508|4512|4508|4508|4507|1938
1755174300000|2025-08-14 12:25:00|4509|4507|4513|4511|4514|4513|4509|4507|5032
1755174600000|2025-08-14 12:30:00|4511|4510|4507|4506|4511|4510|4504|4503|10301
1755174900000|2025-08-14 12:35:00|4506|4505|4505|4504|4507|4506|4505|4504|5919
1755175200000|2025-08-14 12:40:00|4504|4503|4502|4500|4505|4504|4502|4500|5694
1755175500000|2025-08-14 12:45:00|4503|4501|4500|4499|4503|4502|4500|4499|4455
1755175800000|2025-08-14 12:50:00|4499|4498|4503|4501|4503|4502|4499|4498|1909
1755176100000|2025-08-14 12:55:00|4502|4502|4495|4493|4502|4502|4494|4493|60164
1755176400000|2025-08-14 13:00:00|4494|4492|4498|4497|4499|4497|4494|4492|3221
1755176700000|2025-08-14 13:05:00|4499|4498|4501|4499|4501|4500|4499|4498|1679
1755177000000|2025-08-14 13:10:00|4499|4500|4499|4498|4500|4500|4499|4497|1803
1755177300000|2025-08-14 13:15:00|4500|4497|4500|4499|4500|4499|4496|4495|9304
1755177600000|2025-08-14 13:20:00|4501|4498|4498|4497|4501|4499|4498|4497|2216
1755177900000|2025-08-14 13:25:00|4497|4496|4499|4498|4499|4498|4496|4495|5580
1755178200000|2025-08-14 13:30:00|4500|4496|4499|4497|4504|4502|4496|4495|22340
1755178500000|2025-08-14 13:35:00|4498|4495|4500|4498|4501|4500|4496|4495|7924
1755178800000|2025-08-14 13:40:00|4499|4499|4500|4499|4503|4501|4499|4497|6325
1755179100000|2025-08-14 13:45:00|4501|4498|4499|4498|4502|4501|4498|4497|7019
1755179400000|2025-08-14 13:50:00|4500|4499|4500|4498|4501|4500|4498|4497|9215
1755179700000|2025-08-14 13:55:00|4498|4497|4495|4494|4498|4497|4494|4493|3811
1755180000000|2025-08-14 14:00:00|4497|4495|4494|4492|4497|4495|4493|4491|9538
1755180300000|2025-08-14 14:05:00|4493|4493|4496|4495|4496|4495|4492|4490|14114
1755180600000|2025-08-14 14:10:00|4495|4494|4499|4498|4500|4499|4495|4494|3690
1755180900000|2025-08-14 14:15:00|4500|4499|4498|4497|4500|4499|4497|4496|2456
1755181200000|2025-08-14 14:20:00|4497|4496|4497|4496|4498|4497|4496|4495|2518
1755181500000|2025-08-14 14:25:00|4496|4495|4492|4491|4496|4495|4492|4490|3639
1755181800000|2025-08-14 14:30:00|4493|4492|4497|4495|4497|4496|4492|4491|2233
1755182100000|2025-08-14 14:35:00|4496|4496|4496|4494|4497|4496|4495|4494|1807
1755182400000|2025-08-14 14:40:00|4497|4495|4497|4496|4497|4496|4497|4494|2836
1755182700000|2025-08-14 14:45:00|4499|4497|4498|4497|4500|4499|4498|4497|3504
1755183000000|2025-08-14 14:50:00|4497|4496|4498|4497|4500|4499|4495|4494|4317
1755183300000|2025-08-14 14:55:00|4499|4496|4497|4496|4500|4499|4497|4496|8586
1755183600000|2025-08-14 15:00:00|4495|4495|4498|4497|4499|4498|4495|4494|41841
1755183900000|2025-08-14 15:05:00|4499|4498|4504|4503|4504|4503|4498|4497|9895
1755184200000|2025-08-14 15:10:00|4505|4504|4503|4502|4507|4505|4503|4502|6052
1755184500000|2025-08-14 15:15:00|4504|4503|4507|4506|4507|4506|4503|4502|5365
1755184800000|2025-08-14 15:20:00|4508|4507|4509|4508|4510|4509|4506|4505|8534
1755185100000|2025-08-14 15:25:00|4508|4507|4509|4508|4510|4508|4505|4504|13541
1755154800000|2025-08-14 07:00:00|4537|4534|4517|4514|4540|4538|4516|4513|8596
1755155100000|2025-08-14 07:05:00|4516|4515|4522|4521|4523|4521|4515|4512|6868
1755155400000|2025-08-14 07:10:00|4521|4519|4519|4518|4523|4522|4516|4515|2087
1755155700000|2025-08-14 07:15:00|4518|4517|4521|4519|4524|4522|4518|4517|6646
1755156000000|2025-08-14 07:20:00|4520|4520|4522|4521|4523|4522|4520|4519|3645
1755156300000|2025-08-14 07:25:00|4523|4520|4521|4520|4523|4522|4520|4519|2165
1755156600000|2025-08-14 07:30:00|4523|4521|4523|4521|4524|4523|4520|4519|8377
1755156900000|2025-08-14 07:35:00|4522|4522|4526|4525|4526|4525|4522|4520|4569
1755157200000|2025-08-14 07:40:00|4525|4523|4522|4521|4525|4524|4521|4520|1587
1755157500000|2025-08-14 07:45:00|4523|4522|4526|4525|4527|4526|4522|4522|3223
1755157800000|2025-08-14 07:50:00|4527|4523|4524|4523|4527|4524|4523|4522|2985
1755158100000|2025-08-14 07:55:00|4523|4522|4521|4520|4523|4522|4521|4520|1777
1755158400000|2025-08-14 08:00:00|4522|4521|4524|4523|4525|4524|4522|4521|3919
1755158700000|2025-08-14 08:05:00|4525|4522|4522|4520|4525|4523|4520|4519|3128
1755159000000|2025-08-14 08:10:00|4521|4521|4520|4519|4523|4522|4520|4519|1975
1755159300000|2025-08-14 08:15:00|4522|4520|4524|4523|4525|4524|4522|4520|1894
1755159600000|2025-08-14 08:20:00|4523|4522|4522|4521|4525|4523|4522|4521|2740
1755159900000|2025-08-14 08:25:00|4521|4520|4516|4514|4521|4520|4515|4514|1573
1755160200000|2025-08-14 08:30:00|4515|4513|4516|4515|4517|4515|4514|4513|5373
1755160500000|2025-08-14 08:35:00|4515|4513|4513|4511|4516|4514|4511|4510|3913
1755160800000|2025-08-14 08:40:00|4514|4512|4512|4510|4514|4512|4511|4510|4034
1755161100000|2025-08-14 08:45:00|4514|4511|4516|4514|4516|4515|4513|4511|4448
1755161400000|2025-08-14 08:50:00|4515|4515|4516|4515|4518|4516|4515|4514|2888
1755161700000|2025-08-14 08:55:00|4517|4514|4516|4514|4517|4515|4515|4514|2420
1755162000000|2025-08-14 09:00:00|4515|4513|4516|4514|4516|4515|4514|4513|2762
1755162300000|2025-08-14 09:05:00|4517|4515|4516|4515|4517|4515|4515|4513|7111
1755162600000|2025-08-14 09:10:00|4515|4514|4517|4516|4517|4516|4515|4514|2512
1755162900000|2025-08-14 09:15:00|4516|4515|4516|4515|4516|4515|4515|4514|2628
1755163200000|2025-08-14 09:20:00|4517|4516|4514|4513|4517|4516|4514|4513|5930
1755163500000|2025-08-14 09:25:00|4513|4512|4512|4511|4514|4512|4512|4511|1030
1755163800000|2025-08-14 09:30:00|4513|4510|4512|4511|4513|4511|4511|4510|902
1755164100000|2025-08-14 09:35:00|4513|4510|4509|4508|4513|4510|4509|4508|1059
1755164400000|2025-08-14 09:40:00|4511|4509|4510|4508|4512|4510|4509|4508|2817
1755164700000|2025-08-14 09:45:00|4509|4510|4510|4509|4511|4510|4509|4509|1522
1755165000000|2025-08-14 09:50:00|4511|4508|4509|4508|4511|4509|4509|4508|767
1755165300000|2025-08-14 09:55:00|4510|4507|4509|4507|4511|4509|4508|4507|2126
1755165600000|2025-08-14 10:00:00|4510|4508|4510|4509|4511|4509|4509|4507|991
1755165900000|2025-08-14 10:05:00|4511|4510|4511|4509|4511|4510|4509|4508|2463
1755166200000|2025-08-14 10:10:00|4512|4510|4511|4509|4512|4510|4510|4509|2119
1755166500000|2025-08-14 10:15:00||4510||4510||4510||4510|1275
1755166800000|2025-08-14 10:20:00|4510|4509|4511|4509|4511|4509|4510|4509|6129
1755167100000|2025-08-14 10:25:00|4512|4510|4513|4511|4513|4511|4512|4510|1447
1755167400000|2025-08-14 10:30:00|4514|4512|4514|4513|4515|4513|4513|4512|1846
1755167700000|2025-08-14 10:35:00|4513|4512|4509|4508|4513|4512|4509|4508|2429
1755168000000|2025-08-14 10:40:00|4508|4507|4508|4507|4509|4507|4508|4507|2226
1755168300000|2025-08-14 10:45:00|4509|4508|4507|4506|4509|4508|4507|4506|1993
1755168600000|2025-08-14 10:50:00|4508|4507|4507|4506|4508|4507|4507|4506|2932
1755168900000|2025-08-14 10:55:00|4508|4507|4506|4504|4508|4507|4503|4502|6088
1755169200000|2025-08-14 11:00:00|4505|4505|4504|4503|4506|4505|4504|4503|1957
1755169500000|2025-08-14 11:05:00|4505|4504|4504|4503|4505|4504|4504|4503|6363
1755169800000|2025-08-14 11:10:00|4505|4504|4504|4503|4506|4504|4504|4503|5348
1755170100000|2025-08-14 11:15:00|4505|4504|4510|4509|4510|4509|4505|4504|3162
1755170400000|2025-08-14 11:20:00|4509|4508|4510|4509|4511|4510|4509|4508|2667
1755170700000|2025-08-14 11:25:00|4509|4508|4510|4509|4510|4509|4507|4506|5052
1755171000000|2025-08-14 11:30:00|4508|4506|4507|4505|4508|4507|4506|4505|2333
1755171300000|2025-08-14 11:35:00|4506|4506|4509|4508|4510|4509|4506|4506|2437
1755171600000|2025-08-14 11:40:00|4508|4507|4508|4506|4508|4508|4508|4506|2656
1755171900000|2025-08-14 11:45:00|4509|4507|4508|4506|4509|4508|4507|4506|2087
1755172200000|2025-08-14 11:50:00|4507|4507|4510|4508|4510|4508|4507|4506|8822
1755172500000|2025-08-14 11:55:00|4509|4509|4513|4512|4513|4512|4509|4509|1998
1755172800000|2025-08-14 12:00:00|4514|4513|4514|4512|4516|4515|4514|4512|3992
1755173100000|2025-08-14 12:05:00|4513|4513|4511|4509|4514|4513|4510|4509|4133
1755173400000|2025-08-14 12:10:00|4512|4510|4512|4510|4513|4511|4511|4510|3144
1755173700000|2025-08-14 12:15:00|4513|4511|4511|4510|4513|4511|4511|4510|1070
1755174000000|2025-08-14 12:20:00|4512|4508|4510|4508|4512|4508|4508|4507|1938
1755174300000|2025-08-14 12:25:00|4509|4507|4513|4511|4514|4513|4509|4507|5032
1755174600000|2025-08-14 12:30:00|4511|4510|4507|4506|4511|4510|4504|4503|10301
1755174900000|2025-08-14 12:35:00|4506|4505|4505|4504|4507|4506|4505|4504|5919
1755175200000|2025-08-14 12:40:00|4504|4503|4502|4500|4505|4504|4502|4500|5694
1755175500000|2025-08-14 12:45:00|4503|4501|4500|4499|4503|4502|4500|4499|4455
1755175800000|2025-08-14 12:50:00|4499|4498|4503|4501|4503|4502|4499|4498|1909
1755176100000|2025-08-14 12:55:00|4502|4502|4495|4493|4502|4502|4494|4493|60164
1755176400000|2025-08-14 13:00:00|4494|4492|4498|4497|4499|4497|4494|4492|3221
1755176700000|2025-08-14 13:05:00|4499|4498|4501|4499|4501|4500|4499|4498|1679
1755177000000|2025-08-14 13:10:00|4499|4500|4499|4498|4500|4500|4499|4497|1803
1755177300000|2025-08-14 13:15:00|4500|4497|4500|4499|4500|4499|4496|4495|9304
1755177600000|2025-08-14 13:20:00|4501|4498|4498|4497|4501|4499|4498|4497|2216
1755177900000|2025-08-14 13:25:00|4497|4496|4499|4498|4499|4498|4496|4495|5580
1755178200000|2025-08-14 13:30:00|4500|4496|4499|4497|4504|4502|4496|4495|22340
1755178500000|2025-08-14 13:35:00|4498|4495|4500|4498|4501|4500|4496|4495|7924
1755178800000|2025-08-14 13:40:00|4499|4499|4500|4499|4503|4501|4499|4497|6325
1755179100000|2025-08-14 13:45:00|4501|4498|4499|4498|4502|4501|4498|4497|7019
1755179400000|2025-08-14 13:50:00|4500|4499|4500|4498|4501|4500|4498|4497|9215
1755179700000|2025-08-14 13:55:00|4498|4497|4495|4494|4498|4497|4494|4493|3811
1755180000000|2025-08-14 14:00:00|4497|4495|4494|4492|4497|4495|4493|4491|9538
1755180300000|2025-08-14 14:05:00|4493|4493|4496|4495|4496|4495|4492|4490|14114
1755180600000|2025-08-14 14:10:00|4495|4494|4499|4498|4500|4499|4495|4494|3690
1755180900000|2025-08-14 14:15:00|4500|4499|4498|4497|4500|4499|4497|4496|2456
1755181200000|2025-08-14 14:20:00|4497|4496|4497|4496|4498|4497|4496|4495|2518
1755181500000|2025-08-14 14:25:00|4496|4495|4492|4491|4496|4495|4492|4490|3639
1755181800000|2025-08-14 14:30:00|4493|4492|4497|4495|4497|4496|4492|4491|2233
1755182100000|2025-08-14 14:35:00|4496|4496|4496|4494|4497|4496|4495|4494|1807
1755182400000|2025-08-14 14:40:00|4497|4495|4497|4496|4497|4496|4497|4494|2836
1755182700000|2025-08-14 14:45:00|4499|4497|4498|4497|4500|4499|4498|4497|3504
1755183000000|2025-08-14 14:50:00|4497|4496|4498|4497|4500|4499|4495|4494|4317
1755183300000|2025-08-14 14:55:00|4499|4496|4497|4496|4500|4499|4497|4496|8586
1755183600000|2025-08-14 15:00:00|4495|4495|4498|4497|4499|4498|4495|4494|41841
1755183900000|2025-08-14 15:05:00|4499|4498|4504|4503|4504|4503|4498|4497|9895
1755184200000|2025-08-14 15:10:00|4505|4504|4503|4502|4507|4505|4503|4502|6052
1755184500000|2025-08-14 15:15:00|4504|4503|4507|4506|4507|4506|4503|4502|5365
1755184800000|2025-08-14 15:20:00|4508|4507|4509|4508|4510|4509|4506|4505|8534
1755185100000|2025-08-14 15:25:00|4508|4507|4509|4508|4510|4508|4505|4504|13541
1755241200000|2025-08-15 07:00:00|4514|4512|4520|4518|4526|4524|4514|4511|11136
1755241500000|2025-08-15 07:05:00|4518|4517|4514|4513|4520|4519|4513|4511|4491
1755241800000|2025-08-15 07:10:00|4515|4514|4514|4513|4516|4515|4513|4512|4259
1755242100000|2025-08-15 07:15:00|4513|4512|4511|4510|4513|4512|4511|4510|6073
1755242400000|2025-08-15 07:20:00|4510|4509|4508|4507|4512|4511|4508|4507|4500
1755242700000|2025-08-15 07:25:00|4507|4506|4505|4504|4507|4506|4504|4502|1492
1755243000000|2025-08-15 07:30:00|4502|4501|4497|4495|4502|4501|4497|4495|2413
1755243300000|2025-08-15 07:35:00|4496|4496|4497|4496|4497|4496|4494|4492|1198
1755243600000|2025-08-15 07:40:00|4496|4494|4495|4493|4496|4495|4493|4491|1512
1755243900000|2025-08-15 07:45:00|4494|4492|4495|4493|4497|4496|4494|4492|1420
1755244200000|2025-08-15 07:50:00|4494|4494|4496|4494|4496|4494|4493|4492|1169
1755244500000|2025-08-15 07:55:00|4497|4495|4498|4497|4500|4499|4497|4495|922
1755244800000|2025-08-15 08:00:00|4499|4498|4499|4497|4501|4500|4498|4497|2472
1755245100000|2025-08-15 08:05:00|4498|4498|4496|4495|4499|4498|4496|4495|1072
1755245400000|2025-08-15 08:10:00|4497|4496|4494|4492|4498|4497|4494|4492|1899
1755245700000|2025-08-15 08:15:00|4493|4491|4492|4491|4494|4493|4490|4489|164457
1755246000000|2025-08-15 08:20:00|4493|4490|4494|4492|4496|4495|4492|4490|4467
1755246300000|2025-08-15 08:25:00|4493|4490|4489|4488|4494|4492|4488|4487|3882
1755246600000|2025-08-15 08:30:00|4490|4486|4491|4490|4493|4492|4487|4486|3133
1755246900000|2025-08-15 08:35:00|4492|4489|4486|4484|4492|4490|4485|4484|5856
1755247200000|2025-08-15 08:40:00|4485|4485|4485|4484|4488|4487|4485|4484|3354
1755247500000|2025-08-15 08:45:00|4487|4485|4486|4485|4488|4486|4483|4482|6210
1755247800000|2025-08-15 08:50:00|4487|4486|4487|4486|4490|4489|4486|4484|3194
1755248100000|2025-08-15 08:55:00|4488|4487|4487|4486|4488|4487|4485|4483|4662
1755248400000|2025-08-15 09:00:00|4488|4487|4493|4491|4493|4491|4488|4487|7346
1755248700000|2025-08-15 09:05:00|4492|4492|4488|4486|4494|4493|4486|4485|10423
1755249300000|2025-08-15 09:15:00|4495|4494|4496|4494|4498|4496|4493|4492|16909
1755249600000|2025-08-15 09:20:00|4495|4495|4499|4498|4501|4499|4495|4495|13327
1755249900000|2025-08-15 09:25:00|4498|4497|4500|4498|4503|4501|4498|4497|9485
1755250200000|2025-08-15 09:30:00|4499|4499|4499|4498|4501|4499|4497|4496|13839
1755250500000|2025-08-15 09:35:00|4497|4496|4500|4498|4500|4498|4495|4494|8530
1755250800000|2025-08-15 09:40:00|4499|4499|4498|4497|4501|4499|4496|4495|8004
1755251100000|2025-08-15 09:45:00|4497|4495|4502|4500|4502|4500|4497|4495|8763
1755251400000|2025-08-15 09:50:00|4503|4501|4503|4502|4504|4503|4501|4500|6657
1755251700000|2025-08-15 09:55:00|4504|4503|4503|4502|4505|4504|4502|4501|6316
1755252000000|2025-08-15 10:00:00|4502|4501|4501|4500|4504|4503|4500|4499|8969
1755252300000|2025-08-15 10:05:00|4502|4501|4501|4500|4502|4501|4500|4499|7552
1755252600000|2025-08-15 10:10:00|4502|4501|4504|4502|4504|4502|4501|4500|3812
1755252900000|2025-08-15 10:15:00|4503|4501|4504|4503|4504|4503|4502|4501|2394
1755253200000|2025-08-15 10:20:00|4505|4504|4508|4507|4509|4507|4504|4504|3076
1755253500000|2025-08-15 10:25:00|4509|4508|4509|4507|4511|4510|4508|4507|2879
1755253800000|2025-08-15 10:30:00|4508|4505|4510|4508|4510|4508|4507|4505|3027
1755254100000|2025-08-15 10:35:00|4509|4507|4508|4507|4510|4508|4508|4507|3295
1755254400000|2025-08-15 10:40:00|4509|4506|4510|4509|4511|4509|4509|4506|1786
1755254700000|2025-08-15 10:45:00|4511|4508|4509|4508|4511|4508|4509|4508|2648
1755255000000|2025-08-15 10:50:00|4510|4509|4509|4508|4511|4510|4509|4508|4159
1755255300000|2025-08-15 10:55:00|4510|4509|4514|4513|4515|4514|4510|4509|2089
1755255600000|2025-08-15 11:00:00|4511|4510|4513|4511|4513|4511|4511|4509|3005
1755255900000|2025-08-15 11:05:00|4512|4512|4515|4513|4515|4514|4512|4511|1640
1755256200000|2025-08-15 11:10:00|4514|4514|4513|4512|4515|4514|4512|4510|2691
1755256500000|2025-08-15 11:15:00|4514|4513|4514|4513|4515|4513|4513|4513|410
1755256800000|2025-08-15 11:20:00|4515|4512|4513|4511|4515|4512|4512|4511|1277
1755257100000|2025-08-15 11:25:00|4512|4510|4511|4510|4512|4510|4511|4510|1724
1755257400000|2025-08-15 11:30:00|4512|4511|4515|4514|4516|4515|4512|4511|5963
1755257700000|2025-08-15 11:35:00|4516|4515|4516|4514|4516|4515|4515|4514|3887
1755258000000|2025-08-15 11:40:00|4517|4515|4518|4516|4519|4518|4517|4515|1140
1755258300000|2025-08-15 11:45:00|4517|4515|4513|4512|4517|4515|4513|4512|3182
1755258600000|2025-08-15 11:50:00|4514|4513|4509|4507|4514|4513|4509|4507|2872
1755258900000|2025-08-15 11:55:00|4508|4506|4507|4505|4509|4507|4507|4505|1702
1755259200000|2025-08-15 12:00:00|4506|4504|4504|4503|4507|4505|4503|4502|1911
1755259500000|2025-08-15 12:05:00|4505|4504|4502|4501|4505|4504|4502|4501|1300
1755259800000|2025-08-15 12:10:00|4503|4502|4501|4499|4504|4502|4500|4499|1392
1755260100000|2025-08-15 12:15:00|4500|4500|4500|4499|4502|4501|4500|4499|2212
1755260400000|2025-08-15 12:20:00|4499|4498|4498|4497|4499|4498|4497|4496|2418
1755260700000|2025-08-15 12:25:00|4499|4498|4498|4496|4499|4498|4497|4496|3056
1755261000000|2025-08-15 12:30:00|4497|4497|4494|4493|4497|4497|4494|4493|4765
1755261300000|2025-08-15 12:35:00|4495|4494|4498|4496|4498|4496|4493|4492|3371
1755261600000|2025-08-15 12:40:00|4497|4497|4498|4497|4498|4497|4495|4493|20138
1755261900000|2025-08-15 12:45:00|||||||||7418
1755262200000|2025-08-15 12:50:00|4497|4496|4499|4498|4502|4501|4497|4496|4719
1755262500000|2025-08-15 12:55:00|4500|4497|4499|4497|4500|4498|4498|4497|1304
1755262800000|2025-08-15 13:00:00|4500|4498|4500|4499|4501|4500|4500|4498|1461
1755263100000|2025-08-15 13:05:00|4501|4500|4501|4500|4504|4502|4500|4499|1839
1755263400000|2025-08-15 13:10:00|4502|4501|4503|4502|4503|4502|4502|4501|20734
1755263700000|2025-08-15 13:15:00|4504|4503|4507|4506|4507|4506|4504|4502|1236
1755264000000|2025-08-15 13:20:00|4508|4507|4506|4505|4508|4507|4505|4504|685
1755264300000|2025-08-15 13:25:00|4505|4503|4505|4504|4505|4504|4504|4502|3514
1755264600000|2025-08-15 13:30:00|4506|4505|4493|4492|4508|4507|4493|4492|7797
1755264900000|2025-08-15 13:35:00|4494|4493|4494|4493|4496|4495|4492|4491|2574
1755265200000|2025-08-15 13:40:00|4495|4494|4491|4490|4498|4497|4490|4489|1729
1755265500000|2025-08-15 13:45:00|4492|4491|4488|4487|4495|4494|4487|4485|4451
1755265800000|2025-08-15 13:50:00|4487|4486|4489|4487|4493|4492|4486|4485|4614
1755266100000|2025-08-15 13:55:00|4491|4488|4495|4494|4497|4495|4490|4488|7310
1755266400000|2025-08-15 14:00:00|4494|4492|4494|4493|4495|4494|4491|4489|16681
1755266700000|2025-08-15 14:05:00|4493|4492|4491|4489|4495|4494|4491|4489|9047
1755267000000|2025-08-15 14:10:00|4490|4490|4491|4490|4492|4491|4488|4487|4096
1755267300000|2025-08-15 14:15:00|4490|4489|4490|4488|4492|4491|4490|4488|3069
1755267600000|2025-08-15 14:20:00|4491|4489|4494|4493|4495|4494|4491|4488|1741
1755267900000|2025-08-15 14:25:00|4495|4492|4493|4492|4496|4495|4491|4490|3126
1755268200000|2025-08-15 14:30:00|4494|4493|4495|4493|4496|4495|4494|4492|2423
1755268500000|2025-08-15 14:35:00|4494|4494|4497|4495|4497|4495|4494|4493|3039
1755268800000|2025-08-15 14:40:00|4496|4494|4500|4499|4500|4499|4495|4494|1954
1755269100000|2025-08-15 14:45:00|4499|4498|4498|4496|4499|4498|4496|4495|102173
1755269400000|2025-08-15 14:50:00|4497|4497|4498|4496|4498|4497|4497|4496|1276
1755269700000|2025-08-15 14:55:00|4497|4494|4495|4494|4497|4495|4494|4493|3231
1755270000000|2025-08-15 15:00:00|4494|4493|4494|4493|4495|4494|4493|4492|3307
1755270300000|2025-08-15 15:05:00|4493|4492|4493|4492|4493|4492|4491|4490|4587
1755270600000|2025-08-15 15:10:00|4494|4491|4491|4489|4494|4492|4490|4489|5954
1755270900000|2025-08-15 15:15:00|4490|4490|4495|4494|4495|4494|4489|4488|4621
1755271200000|2025-08-15 15:20:00|4496|4495|4495|4494|4498|4497|4495|4493|9772
1755271500000|2025-08-15 15:25:00|4494|4493|4491|4489|4495|4494|4489|4488|8062
1755500400000|2025-08-18 07:00:00|4477|4476|4479|4477|4487|4486|4475|4473|10542
1755500700000|2025-08-18 07:05:00|4482|4481|4482|4481|4483|4482|4478|4476|9257
1755501000000|2025-08-18 07:10:00|4481|4480|4487|4486|4490|4489|4480|4479|10339
1755501300000|2025-08-18 07:15:00|4486|4485|4485|4484|4487|4486|4483|4482|39206
1755501600000|2025-08-18 07:20:00|4487|4485|4485|4483|4489|4487|4484|4483|3634
1755501900000|2025-08-18 07:25:00|4484|4481|4485|4484|4485|4484|4482|4481|5489
1755502200000|2025-08-18 07:30:00|4486|4483|4483|4482|4487|4486|4483|4481|3981
1755502500000|2025-08-18 07:35:00|4482|4481|4485|4484|4487|4485|4482|4481|1704
1755502800000|2025-08-18 07:40:00|4484|4483|4485|4484|4486|4485|4484|4483|2843
1755503100000|2025-08-18 07:45:00|4484|4483|4484|4483|4484|4483|4483|4482|1133
1755503400000|2025-08-18 07:50:00|4486|4485|4487|4486|4487|4486|4483|4482|5426
1755503700000|2025-08-18 07:55:00|4486|4485|4486|4485|4488|4487|4485|4484|8028
1755504000000|2025-08-18 08:00:00|4485|4484|4490|4488|4490|4489|4485|4484|6118
1755504300000|2025-08-18 08:05:00|4489|4489|4490|4488|4490|4489|4489|4488|2526
1755504600000|2025-08-18 08:10:00|4489|4489|4489|4487|4490|4489|4489|4487|1943
1755504900000|2025-08-18 08:15:00|4488|4488|4489|4488|4489|4488|4488|4487|584
1755505200000|2025-08-18 08:20:00|4488|4487|4487|4486|4489|4487|4487|4485|801
1755505500000|2025-08-18 08:25:00|4488|4487|4490|4489|4490|4489|4487|4485|4693
1755505800000|2025-08-18 08:30:00|4489|4488|4491|4490|4491|4490|4489|4488|3123
1755506100000|2025-08-18 08:35:00|4489|4488|4491|4490|4492|4491|4489|4488|2093
1755506400000|2025-08-18 08:40:00|4490|4489|4491|4490|4492|4491|4490|4489|2550
1755506700000|2025-08-18 08:45:00|4490|4489|4488|4487|4490|4489|4488|4487|3321
1755507000000|2025-08-18 08:50:00|4489|4488|4488|4487|4489|4488|4488|4487|3220
1755507300000|2025-08-18 08:55:00|4489|4488|4489|4487|4491|4489|4488|4487|1824
1755507600000|2025-08-18 09:00:00|4490|4488|4490|4488|4490|4489|4489|4488|1445
1755507900000|2025-08-18 09:05:00|4489|4489|4487|4485|4489|4489|4487|4485|3058
1755508200000|2025-08-18 09:10:00|4485|4486|4484|4483|4485|4486|4483|4481|2747
1755508500000|2025-08-18 09:15:00|4485|4484|4482|4481|4485|4484|4482|4481|7337
1755508800000|2025-08-18 09:20:00|4483|4482|4482|4481|4483|4482|4481|4480|2951
1755509100000|2025-08-18 09:25:00|4483|4482|4483|4482|4484|4483|4482|4481|3657
1755509400000|2025-08-18 09:30:00|4484|4483|4482|4480|4484|4483|4482|4480|1858
1755509700000|2025-08-18 09:35:00|4481|4481|4481|4480|4482|4481|4480|4479|3775
1755510000000|2025-08-18 09:40:00|4480|4479|4478|4476|4480|4479|4478|4476|8147
1755510300000|2025-08-18 09:45:00|4479|4477|4479|4478|4480|4479|4478|4477|3561
1755510600000|2025-08-18 09:50:00|4478|4477|4474|4473|4478|4477|4474|4473|2211
1755510900000|2025-08-18 09:55:00|4475|4474|4476|4475|4477|4476|4475|4474|3126
1755511200000|2025-08-18 10:00:00|4475|4474|4475|4473|4476|4474|4474|4473|2758
1755511500000|2025-08-18 10:05:00|4474|4474|4475|4474|4475|4474|4474|4473|3173
1755511800000|2025-08-18 10:10:00|4474|4473|4475|4473|4475|4474|4474|4473|3646
1755512100000|2025-08-18 10:15:00|4474|4474|4474|4473|4476|4475|4474|4473|2936
1755512400000|2025-08-18 10:20:00|4475|4474|4475|4474|4475|4474|4474|4473|2825
1755512700000|2025-08-18 10:25:00|4476|4475|4474|4473|4476|4475|4474|4473|996
1755513000000|2025-08-18 10:30:00|4473|4472|4476|4475|4476|4475|4473|4472|4696
1755513300000|2025-08-18 10:35:00|4475|4474|4477|4476|4477|4476|4475|4474|3675
1755513600000|2025-08-18 10:40:00|4478|4475|4477|4476|4479|4478|4477|4475|3402
1755513900000|2025-08-18 10:45:00|4476|4475|4475|4474|4476|4475|4475|4474|774
1755514200000|2025-08-18 10:50:00|4474|4473|4475|4474|4475|4474|4474|4473|1070
1755514500000|2025-08-18 10:55:00|4474|4473|4474|4473|4475|4474|4473|4472|3356
1755514800000|2025-08-18 11:00:00|4473|4472|4475|4473|4475|4474|4473|4472|2718
1755515100000|2025-08-18 11:05:00|4474|4472|4474|4472|4475|4472|4473|4472|4220
1755515400000|2025-08-18 11:10:00|4473|4473|4475|4474|4475|4474|4473|4472|2765
1755515700000|2025-08-18 11:15:00|4474|4473|4474|4473|4474|4474|4474|4473|868
1755516000000|2025-08-18 11:20:00|4473|4472|4474|4472|4474|4473|4473|4472|1198
1755516300000|2025-08-18 11:25:00|4475|4473|4474|4473|4475|4473|4474|4473|361
1755516600000|2025-08-18 11:30:00|4475|4474|4474|4473|4475|4474|4474|4473|3407
1755516900000|2025-08-18 11:35:00|4475|4474|4475|4474|4475|4474|4475|4473|1568
1755517200000|2025-08-18 11:40:00|4476|4473|4477|4476|4477|4476|4476|4473|1231
1755517500000|2025-08-18 11:45:00|4478|4477|4478|4477|4478|4477|4477|4476|931
1755517800000|2025-08-18 11:50:00|4479|4476|4479|4477|4479|4478|4478|4476|2872
1755518100000|2025-08-18 11:55:00|4478|4478|4479|4478|4479|4478|4478|4477|1674
1755518400000|2025-08-18 12:00:00|4480|4479|4478|4477|4480|4479|4478|4477|844
1755518700000|2025-08-18 12:05:00|4477|4476|4477|4476|4477|4476|4476|4475|2053
1755519000000|2025-08-18 12:10:00|4478|4477|4476|4475|4478|4477|4476|4475|2551
1755519300000|2025-08-18 12:15:00|4477|4476|4475|4474|4477|4476|4474|4473|1377
1755519600000|2025-08-18 12:20:00|4476|4475|4474|4473|4476|4475|4474|4473|1827
1755519900000|2025-08-18 12:25:00|4475|4474|4474|4473|4475|4474|4474|4473|1717
1755520200000|2025-08-18 12:30:00|4473|4472|4472|4471|4473|4472|4472|4471|5398
1755520500000|2025-08-18 12:35:00|4473|4472|4476|4475|4476|4475|4473|4472|11175
1755520800000|2025-08-18 12:40:00|4475|4474|4474|4473|4475|4474|4473|4472|3942
1755521100000|2025-08-18 12:45:00|4473|4472|4473|4472|4474|4473|4473|4472|1504
1755521400000|2025-08-18 12:50:00|4474|4473|4476|4475|4476|4475|4474|4473|2961
1755521700000|2025-08-18 12:55:00|4477|4476|4477|4475|4477|4476|4476|4475|2890
1755522000000|2025-08-18 13:00:00|4476|4476|4476|4475|4476|4476|4474|4473|2298
1755522300000|2025-08-18 13:05:00|4477|4476|4477|4476|4478|4477|4477|4476|2226
1755522600000|2025-08-18 13:10:00|4478|4477|4478|4477|4479|4478|4477|4476|2273
1755522900000|2025-08-18 13:15:00|4477|4476|4479|4478|4479|4478|4477|4476|1748
1755523200000|2025-08-18 13:20:00|4480|4479|4479|4478|4480|4479|4479|4478|3269
1755523500000|2025-08-18 13:25:00|4480|4479|4482|4481|4482|4481|4480|4479|2151
1755523800000|2025-08-18 13:30:00|4481|4480|4480|4479|4486|4485|4478|4476|9232
1755524100000|2025-08-18 13:35:00|4481|4480|4482|4481|4483|4482|4481|4480|3472
1755524400000|2025-08-18 13:40:00|4483|4482|4486|4485|4486|4485|4481|4480|4541
1755524700000|2025-08-18 13:45:00|4485|4483|4487|4486|4489|4488|4485|4483|6258
1755525000000|2025-08-18 13:50:00|4488|4487|4489|4488|4490|4489|4488|4487|5083
1755525300000|2025-08-18 13:55:00|4491|4490|4492|4491|4493|4492|4489|4488|4335
1755525600000|2025-08-18 14:00:00|4493|4492|4496|4495|4498|4497|4493|4492|6697
1755525900000|2025-08-18 14:05:00|4497|4496|4496|4495|4498|4497|4495|4494|6832
1755526200000|2025-08-18 14:10:00|4497|4496|4497|4496|4498|4497|4496|4495|7177
1755526500000|2025-08-18 14:15:00|4498|4497|4497|4496|4498|4497|4494|4492|4146
1755526800000|2025-08-18 14:20:00|4496|4495|4494|4493|4497|4496|4492|4491|5436
1755527100000|2025-08-18 14:25:00|4492|4492|4489|4487|4492|4492|4489|4487|3672
1755527400000|2025-08-18 14:30:00|4490|4488|4489|4488|4490|4489|4488|4486|5163
1755527700000|2025-08-18 14:35:00|4490|4489|4488|4486|4490|4489|4487|4486|4834
1755528000000|2025-08-18 14:40:00|4487|4485|4489|4488|4489|4488|4484|4482|34535
1755528300000|2025-08-18 14:45:00|4490|4489|4494|4493|4494|4493|4490|4489|11289
1755528600000|2025-08-18 14:50:00|4493|4492|4491|4490|4494|4493|4491|4490|7126
1755528900000|2025-08-18 14:55:00|4492|4491|4494|4493|4494|4493|4491|4490|124788
1755529200000|2025-08-18 15:00:00|4493|4492|4500|4498|4500|4498|4492|4491|10274
1755529500000|2025-08-18 15:05:00|4499|4499|4497|4496|4501|4499|4497|4496|13184
1755529800000|2025-08-18 15:10:00|4498|4497|4499|4498|4500|4499|4498|4496|205147
1755530100000|2025-08-18 15:15:00|4498|4497|4503|4502|4503|4502|4498|4497|11352
1755530400000|2025-08-18 15:20:00|4504|4503|4504|4503|4504|4503|4503|4502|211628
1755530700000|2025-08-18 15:25:00|4505|4504|4502|4500|4505|4504|4500|4499|7284
1755586800000|2025-08-19 07:00:00|4521|4519|4516|4514|4522|4521|4512|4509|8368
1755587100000|2025-08-19 07:05:00|4517|4513|4516|4514|4521|4518|4515|4513|5528
1755587400000|2025-08-19 07:10:00|4517|4516|4518|4516|4518|4516|4517|4514|1821
1755587700000|2025-08-19 07:15:00|4517|4515|4520|4519|4521|4519|4517|4515|1908
1755588000000|2025-08-19 07:20:00|4519|4518|4517|4515|4519|4518|4516|4515|7704
1755588300000|2025-08-19 07:25:00|4516|4514|4514|4512|4517|4515|4513|4512|4691
1755588600000|2025-08-19 07:30:00|4515|4513|4514|4512|4515|4514|4511|4509|5250
1755588900000|2025-08-19 07:35:00|4515|4513|4513|4512|4515|4514|4513|4511|3859
1755589200000|2025-08-19 07:40:00|4515|4513|4514|4513|4518|4517|4513|4512|1274
1755589500000|2025-08-19 07:45:00|4515|4514|4508|4507|4515|4514|4508|4507|3098
1755589800000|2025-08-19 07:50:00|4509|4506|4508|4506|4510|4508|4507|4505|3781
1755590100000|2025-08-19 07:55:00|4507|4507|4505|4504|4510|4508|4505|4504|3745
1755590400000|2025-08-19 08:00:00|4506|4505|4510|4509|4511|4510|4506|4505|5555
1755590700000|2025-08-19 08:05:00|4508|4507|4513|4512|4513|4512|4508|4507|4533
1755591000000|2025-08-19 08:10:00|4512|4511|4514|4513|4514|4513|4512|4511|7219
1755591300000|2025-08-19 08:15:00|4515|4514|4517|4516|4519|4517|4514|4513|2979
1755591600000|2025-08-19 08:20:00|4516|4515|4516|4515|4517|4516|4516|4515|685
1755591900000|2025-08-19 08:25:00|4517|4516|4519|4517|4520|4518|4516|4516|2216
1755592200000|2025-08-19 08:30:00|4520|4519|4519|4518|4521|4519|4519|4518|6381
1755592500000|2025-08-19 08:35:00|4520|4517|4522|4521|4524|4522|4519|4517|1181
1755592800000|2025-08-19 08:40:00|4521|4520|4524|4523|4524|4523|4521|4520|1272
1755593100000|2025-08-19 08:45:00|4523|4522|4524|4522|4524|4522|4523|4522|333
1755593400000|2025-08-19 08:50:00|4523|4523|4525|4524|4526|4525|4523|4521|2623
1755593700000|2025-08-19 08:55:00|4526|4523|4524|4523|4526|4523|4523|4522|2491
1755594000000|2025-08-19 09:00:00|4523|4522|4523|4522|4524|4523|4521|4520|4882
1755594300000|2025-08-19 09:05:00|4524|4523|4526|4525|4526|4525|4523|4523|1867
1755594600000|2025-08-19 09:10:00|4527|4526|4527|4526|4528|4526|4526|4525|2940
1755594900000|2025-08-19 09:15:00|4526|4525|4527|4526|4528|4527|4526|4525|657
1755595200000|2025-08-19 09:20:00|4528|4527|4526|4525|4528|4527|4526|4525|2379
1755595500000|2025-08-19 09:25:00|4527|4526|4529|4527|4530|4528|4526|4525|2844
1755595800000|2025-08-19 09:30:00|4528|4528|4530|4529|4530|4529|4528|4527|2901
1755596100000|2025-08-19 09:35:00|4529|4528|4531|4529|4531|4529|4529|4527|3354
1755596400000|2025-08-19 09:40:00|4530|4528|4531|4530|4531|4530|4529|4528|4987
1755596700000|2025-08-19 09:45:00|4530|4528|4532|4531|4532|4531|4530|4528|635
1755597000000|2025-08-19 09:50:00|4531|4530|4532|4531|4532|4531|4531|4530|1771
1755597300000|2025-08-19 09:55:00|4531|4530|4531|4530|4531|4530|4529|4528|2376
1755597600000|2025-08-19 10:00:00|4530|4529|4530|4529|4531|4529|4529|4528|1001
1755597900000|2025-08-19 10:05:00|4531|4530|4530|4528|4532|4531|4530|4528|3140
1755598200000|2025-08-19 10:10:00|4529|4529|4531|4529|4531|4529|4529|4529|859
1755598500000|2025-08-19 10:15:00|4530|4528|4526|4525|4532|4530|4526|4525|2519
1755598800000|2025-08-19 10:20:00|4527|4524|4529|4528|4530|4528|4527|4524|1380
1755599100000|2025-08-19 10:25:00|4530|4529|4530|4529|4530|4529|4530|4529|350
1755599400000|2025-08-19 10:30:00|4529|4528|4529|4528|4530|4528|4529|4528|1899
1755599700000|2025-08-19 10:35:00|4530|4529|4531|4530|4531|4530|4529|4529|3235
1755600000000|2025-08-19 10:40:00|4530|4529|4530|4528|4530|4529|4529|4528|69318
1755600300000|2025-08-19 10:45:00|4529|4529|4527|4526|4530|4529|4527|4526|20663
1755600600000|2025-08-19 10:50:00|4528|4527|4525|4524|4528|4527|4525|4524|3611
1755600900000|2025-08-19 10:55:00|4526|4525|4526|4525|4526|4525|4525|4524|1628
1755601200000|2025-08-19 11:00:00|4527|4526|4527|4526|4527|4526|4526|4525|1443
1755601500000|2025-08-19 11:05:00|4528|4527|4526|4525|4530|4528|4526|4525|1594
1755601800000|2025-08-19 11:10:00|4527|4526|4530|4528|4530|4528|4526|4525|559
1755602100000|2025-08-19 11:15:00|4529|4527|4532|4530|4532|4531|4528|4527|786
1755602400000|2025-08-19 11:20:00|4531|4531|4531|4530|4531|4531|4531|4530|535
1755602700000|2025-08-19 11:25:00|4532|4531|4538|4536|4538|4536|4532|4531|1537
1755603000000|2025-08-19 11:30:00|4539|4537|4541|4539|4541|4539|4539|4537|1618
1755603300000|2025-08-19 11:35:00|4540|4540|4543|4541|4543|4541|4540|4540|1256
1755603600000|2025-08-19 11:40:00|4544|4542|4547|4545|4547|4545|4544|4541|1517
1755603900000|2025-08-19 11:45:00|4546|4544|4543|4542|4546|4544|4543|4541|3960
1755604200000|2025-08-19 11:50:00|4542|4541|4544|4542|4544|4543|4542|4540|2526
1755604500000|2025-08-19 11:55:00|4545|4543|4545|4544|4547|4546|4544|4543|3735
1755604800000|2025-08-19 12:00:00|4544|4543|4541|4539|4545|4544|4541|4539|1520
1755605100000|2025-08-19 12:05:00|4540|4538|4540|4539|4541|4539|4539|4538|1439
1755605400000|2025-08-19 12:10:00|4541|4538|4538|4536|4541|4538|4537|4536|1868
1755605700000|2025-08-19 12:15:00|4537|4535|4537|4536|4537|4536|4536|4534|1499
1755606000000|2025-08-19 12:20:00|4538|4535|4537|4535|4540|4538|4537|4535|3206
1755606300000|2025-08-19 12:25:00|4536|4534|4536|4534|4536|4534|4534|4532|1356
1755606600000|2025-08-19 12:30:00|4537|4535|4538|4537|4538|4537|4535|4534|6754
1755606900000|2025-08-19 12:35:00|4537|4536|4536|4534|4537|4536|4535|4533|2955
1755607200000|2025-08-19 12:40:00|4535|4535|4537|4535|4537|4535|4535|4535|1023
1755607500000|2025-08-19 12:45:00|4536|4534|4536|4534|4537|4535|4536|4534|1059
1755607800000|2025-08-19 12:50:00|4535|4535|4531|4530|4535|4535|4531|4530|1127
1755608100000|2025-08-19 12:55:00|4532|4529|4533|4531|4533|4532|4531|4529|1725
1755608400000|2025-08-19 13:00:00|4532|4530|4529|4527|4532|4530|4529|4527|3431
1755608700000|2025-08-19 13:05:00|4528|4526|4529|4528|4530|4528|4528|4526|1458
1755609000000|2025-08-19 13:10:00|4530|4529|4531|4530|4533|4532|4530|4529|2947
1755609300000|2025-08-19 13:15:00|4530|4529|4532|4530|4533|4531|4530|4529|33948
1755609600000|2025-08-19 13:20:00|4531|4531|4531|4529|4532|4531|4529|4528|4220
1755609900000|2025-08-19 13:25:00|4530|4527|4526|4525|4530|4528|4525|4524|6571
1755610200000|2025-08-19 13:30:00|4528|4527|4535|4533|4537|4535|4528|4527|7588
1755610500000|2025-08-19 13:35:00|4536|4535|4541|4539|4541|4539|4536|4535|3237
1755610800000|2025-08-19 13:40:00|4542|4540|4550|4548|4550|4548|4542|4540|4614
1755611100000|2025-08-19 13:45:00|4551|4549|4556|4555|4556|4555|4551|4549|6150
1755611400000|2025-08-19 13:50:00|4555|4554|4548|4546|4555|4554|4548|4546|7413
1755611700000|2025-08-19 13:55:00|4547|4545|4546|4545|4547|4546|4545|4543|7331
1755612000000|2025-08-19 14:00:00|4547|4546|4542|4541|4549|4548|4542|4541|7730
1755612300000|2025-08-19 14:05:00|4541|4540|4540|4539|4542|4541|4540|4538|3947
1755612600000|2025-08-19 14:10:00|4539|4538|4539|4537|4542|4540|4535|4534|6595
1755612900000|2025-08-19 14:15:00|4537|4538|4536|4535|4537|4538|4532|4531|7398
1755613200000|2025-08-19 14:20:00|4537|4536|4536|4534|4538|4537|4535|4534|5714
1755613500000|2025-08-19 14:25:00|4537|4535|4542|4541|4542|4541|4536|4534|5090
1755613800000|2025-08-19 14:30:00|4543|4542|4548|4546|4548|4546|4542|4542|6994
1755614100000|2025-08-19 14:35:00|4546|4545|4549|4548|4550|4549|4545|4544|8320
1755614400000|2025-08-19 14:40:00|4548|4547|4552|4551|4554|4552|4547|4546|7370
1755614700000|2025-08-19 14:45:00|4551|4550|4553|4552|4554|4553|4550|4549|23424
1755615000000|2025-08-19 14:50:00|4552|4551|4549|4548|4554|4553|4548|4547|8136
1755615300000|2025-08-19 14:55:00|4547|4547|4549|4547|4553|4551|4547|4546|6064
1755615600000|2025-08-19 15:00:00|4548|4548|4550|4548|4552|4550|4547|4546|5839
1755615900000|2025-08-19 15:05:00|4551|4549|4552|4551|4553|4552|4550|4549|6072
1755616200000|2025-08-19 15:10:00|4553|4552|4551|4550|4555|4554|4551|4550|6274
1755616500000|2025-08-19 15:15:00|4552|4551|4546|4545|4552|4551|4546|4545|6500
1755616800000|2025-08-19 15:20:00|4547|4546|4545|4544|4547|4546|4545|4544|9345
1755617100000|2025-08-19 15:25:00|4544|4543|4544|4543|4545|4544|4543|4541|7995
1755673200000|2025-08-20 07:00:00|4573|4570|4578|4577|4585|4583|4572|4570|8954
1755673500000|2025-08-20 07:05:00|4579|4576|4577|4576|4579|4576|4573|4571|24233
1755673800000|2025-08-20 07:10:00|4576|4575|4581|4580|4583|4581|4576|4575|4491
1755674100000|2025-08-20 07:15:00|4580|4579|4587|4586|4590|4588|4580|4579|9692
1755674400000|2025-08-20 07:20:00|4588|4585|4588|4587|4590|4589|4585|4584|6237
1755674700000|2025-08-20 07:25:00|4587|4586|4590|4589|4590|4589|4587|4586|13176
1755675000000|2025-08-20 07:30:00|4591|4590|4586|4585|4592|4591|4584|4583|8742
1755675300000|2025-08-20 07:35:00|4587|4584|4586|4585|4587|4586|4585|4583|6623
1755675600000|2025-08-20 07:40:00|4587|4586|4589|4588|4590|4589|4586|4585|1561
1755675900000|2025-08-20 07:45:00|4588|4587|4583|4582|4588|4587|4583|4582|7401
1755676200000|2025-08-20 07:50:00|4584|4583|4587|4585|4588|4586|4581|4579|33417
1755676500000|2025-08-20 07:55:00|4586|4584|4586|4584|4587|4586|4585|4584|4551
1755676800000|2025-08-20 08:00:00|4585|4585|4584|4583|4586|4585|4584|4583|4131
1755677100000|2025-08-20 08:05:00|4583|4582|4585|4584|4586|4584|4583|4582|3437
1755677400000|2025-08-20 08:10:00|4586|4585|4586|4584|4586|4585|4585|4583|4412
1755677700000|2025-08-20 08:15:00|4585|4585|4586|4584|4587|4586|4585|4584|3601
1755678000000|2025-08-20 08:20:00|4585|4583|4587|4586|4587|4586|4583|4582|5642
1755678300000|2025-08-20 08:25:00|4586|4585|4585|4584|4587|4586|4585|4584|2945
1755678600000|2025-08-20 08:30:00|4586|4585|4583|4581|4586|4585|4581|4580|2608
1755678900000|2025-08-20 08:35:00|4582|4582|4586|4584|4586|4584|4582|4582|4081
1755679200000|2025-08-20 08:40:00|4585|4585|4586|4584|4587|4586|4585|4584|1119
1755679500000|2025-08-20 08:45:00|4585|4586|4591|4590|4591|4590|4585|4586|29298
1755679800000|2025-08-20 08:50:00|4590|4589|4590|4589|4591|4590|4590|4589|2758
1755680100000|2025-08-20 08:55:00|4591|4590|4592|4590|4592|4591|4591|4590|3847
1755680400000|2025-08-20 09:00:00|4591|4591|4593|4592|4593|4592|4591|4591|7262
1755680700000|2025-08-20 09:05:00|4594|4593|4594|4593|4595|4594|4594|4593|3443
1755681000000|2025-08-20 09:10:00|4593|4592|4595|4593|4595|4594|4590|4589|5267
1755681300000|2025-08-20 09:15:00|4596|4594|4597|4595|4597|4595|4595|4594|2476
1755681600000|2025-08-20 09:20:00|4596|4596|4595|4594|4597|4596|4594|4593|4591
1755681900000|2025-08-20 09:25:00|4594|4593|4595|4594|4596|4595|4592|4591|2616
1755682200000|2025-08-20 09:30:00|4596|4593|4597|4596|4598|4596|4594|4593|2700
1755682500000|2025-08-20 09:35:00|4596|4595|4596|4595|4597|4596|4594|4593|3066
1755682800000|2025-08-20 09:40:00|4597|4596|4596|4595|4597|4596|4596|4595|4407
1755683100000|2025-08-20 09:45:00|4597|4596|4598|4597|4598|4597|4597|4596|887
1755683400000|2025-08-20 09:50:00|4597|4596|4598|4597|4600|4599|4597|4596|2116
1755683700000|2025-08-20 09:55:00|4597|4595|4597|4596|4598|4596|4596|4595|2534
1755684000000|2025-08-20 10:00:00|4598|4597|4596|4595|4598|4597|4596|4594|2111
1755684300000|2025-08-20 10:05:00|4595|4594|4597|4596|4597|4596|4594|4593|7197
1755684600000|2025-08-20 10:10:00|4598|4597|4598|4597|4599|4598|4598|4597|2095
1755684900000|2025-08-20 10:15:00|4599|4598|4603|4601|4605|4604|4599|4598|3228
1755685200000|2025-08-20 10:20:00|4602|4602|4600|4599|4603|4602|4600|4599|5237
1755685500000|2025-08-20 10:25:00|4601|4600|4602|4601|4602|4601|4601|4600|1577
1755685800000|2025-08-20 10:30:00|4603|4602|4603|4602|4604|4603|4602|4601|4039
1755686100000|2025-08-20 10:35:00|4602|4601|4603|4602|4603|4602|4600|4599|27070
1755686400000|2025-08-20 10:40:00|4604|4603|4606|4604|4606|4605|4604|4603|4812
1755686700000|2025-08-20 10:45:00|4605|4605|4608|4607|4609|4608|4605|4605|3352
1755687000000|2025-08-20 10:50:00|4609|4608|4610|4609|4611|4610|4609|4608|2315
1755687300000|2025-08-20 10:55:00|4609|4608|4611|4610|4612|4610|4608|4607|3737
1755687600000|2025-08-20 11:00:00|4610|4608|4609|4608|4610|4609|4608|4607|3832
1755687900000|2025-08-20 11:05:00|4610|4609|4611|4610|4612|4611|4609|4608|3579
1755688200000|2025-08-20 11:10:00|4610|4609|4609|4608|4610|4609|4608|4607|2501
1755688500000|2025-08-20 11:15:00|4610|4609|4615|4613|4615|4613|4610|4609|4693
1755688800000|2025-08-20 11:20:00|4616|4614|4616|4615|4617|4616|4616|4614|3198
1755689100000|2025-08-20 11:25:00|4615|4614|4615|4614|4617|4616|4615|4614|25250
1755689400000|2025-08-20 11:30:00|4614|4613|4615|4614|4615|4614|4614|4613|1175
1755689700000|2025-08-20 11:35:00|4616|4615|4619|4618|4619|4618|4616|4615|2346
1755690000000|2025-08-20 11:40:00|4620|4619|4626|4624|4626|4624|4620|4619|6577
1755690300000|2025-08-20 11:45:00|4625|4625|4625|4624|4627|4626|4624|4623|2704
1755690600000|2025-08-20 11:50:00|4626|4625|4626|4625|4626|4625|4625|4624|3017
1755690900000|2025-08-20 11:55:00|4625|4624|4628|4627|4628|4627|4624|4623|3781
1755691200000|2025-08-20 12:00:00|4629|4628|4632|4631|4634|4633|4628|4627|5385
1755691500000|2025-08-20 12:05:00|4633|4632|4632|4631|4634|4633|4632|4631|5747
1755691800000|2025-08-20 12:10:00|4633|4632|4634|4633|4635|4634|4633|4632|9746
1755692100000|2025-08-20 12:15:00|4633|4632|4634|4632|4634|4633|4631|4629|5009
1755692400000|2025-08-20 12:20:00|4633|4633|4631|4630|4634|4633|4631|4630|4657
1755692700000|2025-08-20 12:25:00|4630|4629|4632|4631|4634|4633|4630|4629|5812
1755693000000|2025-08-20 12:30:00|4634|4633|4635|4634|4637|4636|4633|4632|3358
1755693300000|2025-08-20 12:35:00|4636|4635|4633|4632|4638|4637|4633|4632|4803
1755693600000|2025-08-20 12:40:00|4632|4631|4633|4632|4634|4633|4631|4630|6387
1755693900000|2025-08-20 12:45:00|4634|4633|4637|4636|4638|4637|4633|4632|3577
1755694200000|2025-08-20 12:50:00|4636|4635|4638|4637|4638|4637|4635|4634|1998
1755694500000|2025-08-20 12:55:00|4637|4636|4635|4634|4637|4637|4635|4634|2645
1755694800000|2025-08-20 13:00:00|4634|4633|4636|4635|4638|4637|4633|4632|4602
1755695100000|2025-08-20 13:05:00|4637|4636|4638|4637|4639|4638|4637|4636|3253
1755695400000|2025-08-20 13:10:00|4640|4639|4642|4641|4643|4642|4640|4639|1436
1755695700000|2025-08-20 13:15:00|4643|4642|4649|4648|4649|4648|4643|4641|6415
1755696000000|2025-08-20 13:20:00|4650|4649|4650|4649|4651|4650|4647|4645|4878
1755696300000|2025-08-20 13:25:00|4651|4650|4655|4654|4655|4654|4647|4645|11320
1755696600000|2025-08-20 13:30:00|4654|4652|4660|4659|4664|4662|4654|4652|14180
1755696900000|2025-08-20 13:35:00|4661|4660|4661|4660|4663|4662|4658|4657|11844
1755697200000|2025-08-20 13:40:00|4660|4659|4669|4667|4669|4668|4659|4658|9646
1755697500000|2025-08-20 13:45:00|4671|4668|4679|4678|4681|4680|4671|4668|14541
1755697800000|2025-08-20 13:50:00|4678|4677|4691|4689|4691|4690|4678|4677|10628
1755698100000|2025-08-20 13:55:00|4690|4690|4684|4683|4692|4691|4684|4683|11572
1755698400000|2025-08-20 14:00:00|4685|4684|4691|4690|4691|4690|4684|4683|16152
1755698700000|2025-08-20 14:05:00|4692|4691|4696|4694|4699|4698|4691|4690|8629
1755699000000|2025-08-20 14:10:00|4695|4693|4696|4695|4700|4699|4693|4692|16423
1755699300000|2025-08-20 14:15:00|4695|4694|4700|4699|4707|4706|4695|4694|15055
1755699600000|2025-08-20 14:20:00|4701|4698|4694|4693|4701|4700|4691|4690|15323
1755699900000|2025-08-20 14:25:00|4695|4692|4689|4688|4695|4692|4685|4683|7656
1755700200000|2025-08-20 14:30:00|4688|4687|4690|4689|4693|4692|4686|4684|8804
1755700500000|2025-08-20 14:35:00|4688|4686|4696|4695|4697|4696|4686|4684|6743
1755700800000|2025-08-20 14:40:00|4697|4694|4697|4695|4698|4696|4692|4691|6807
1755701100000|2025-08-20 14:45:00|4698|4696|4700|4698|4701|4700|4698|4696|7537
1755701400000|2025-08-20 14:50:00|4699|4699|4702|4701|4702|4701|4698|4697|7730
1755701700000|2025-08-20 14:55:00|4700|4699|4700|4699|4703|4701|4697|4695|10599
1755702000000|2025-08-20 15:00:00|4701|4700|4695|4694|4703|4702|4694|4693|20940
1755702300000|2025-08-20 15:05:00|4696|4695|4702|4701|4704|4703|4695|4695|12448
1755702600000|2025-08-20 15:10:00|4703|4702|4693|4692|4704|4703|4693|4691|11240
1755702900000|2025-08-20 15:15:00|4694|4693|4695|4694|4699|4698|4693|4693|10005
1755703200000|2025-08-20 15:20:00|4694|4693|4693|4692|4697|4695|4690|4689|9289
1755703500000|2025-08-20 15:25:00|4694|4691|4692|4691|4696|4694|4691|4690|22414
1755759600000|2025-08-21 07:00:00|4698|4695|4682|4680|4698|4695|4671|4668|39556
1755759900000|2025-08-21 07:05:00|4683|4681|4681|4680|4685|4683|4677|4676|8991
1755760200000|2025-08-21 07:10:00|4682|4682|4679|4678|4684|4683|4679|4678|5183
1755760500000|2025-08-21 07:15:00|4680|4680|4682|4680|4682|4681|4677|4676|6426
1755760800000|2025-08-21 07:20:00|4683|4681|4677|4676|4684|4683|4677|4676|1371
1755761100000|2025-08-21 07:25:00|4678|4677|4678|4676|4679|4677|4675|4674|3261
1755761400000|2025-08-21 07:30:00|4677|4677|4674|4673|4677|4677|4671|4670|2136
1755761700000|2025-08-21 07:35:00|4675|4674|4676|4674|4677|4676|4673|4672|6316
1755762000000|2025-08-21 07:40:00|4677|4675|4684|4683|4684|4683|4675|4674|3246
1755762300000|2025-08-21 07:45:00|4683|4682|4683|4682|4684|4682|4682|4681|1814
1755762600000|2025-08-21 07:50:00|4682|4681|4681|4680|4683|4682|4680|4679|5943
1755762900000|2025-08-21 07:55:00|4682|4681|4684|4683|4684|4683|4682|4681|3897
1755763200000|2025-08-21 08:00:00|4683|4682|4679|4678|4683|4682|4677|4676|5824
1755763500000|2025-08-21 08:05:00|4678|4677|4673|4672|4679|4677|4673|4672|5888
1755763800000|2025-08-21 08:10:00|4674|4673|4675|4674|4675|4674|4674|4673|1549
1755764100000|2025-08-21 08:15:00|4673|4672|4679|4678|4680|4678|4673|4672|16474
1755764400000|2025-08-21 08:20:00|4677|4676|4676|4675|4678|4676|4676|4675|704
1755764700000|2025-08-21 08:25:00|4677|4676|4675|4673|4677|4676|4674|4673|6742
1755765000000|2025-08-21 08:30:00|4673|4672|4672|4671|4674|4673|4670|4669|10549
1755765300000|2025-08-21 08:35:00|4671|4670|4673|4672|4673|4672|4670|4669|2471
1755765600000|2025-08-21 08:40:00|4672|4671|4672|4671|4672|4671|4670|4669|8016
1755765900000|2025-08-21 08:45:00|4673|4672|4672|4671|4674|4673|4672|4671|3979
1755766200000|2025-08-21 08:50:00|4671|4670|4668|4667|4671|4670|4666|4664|10330
1755766500000|2025-08-21 08:55:00|4667|4666|4667|4666|4668|4667|4667|4666|2900
1755766800000|2025-08-21 09:00:00|4666|4665|4667|4666|4667|4666|4666|4665|1948
1755767100000|2025-08-21 09:05:00|4666|4665|4665|4664|4667|4666|4665|4664|9981
1755767400000|2025-08-21 09:10:00|4666|4665|4669|4668|4670|4669|4666|4665|2470
1755767700000|2025-08-21 09:15:00|4670|4669|4671|4670|4671|4670|4669|4668|2084
1755768000000|2025-08-21 09:20:00|4672|4671|4669|4668|4672|4671|4669|4668|1704
1755768300000|2025-08-21 09:25:00|4668|4667|4671|4670|4671|4670|4668|4667|1188
1755768600000|2025-08-21 09:30:00|4672|4671|4669|4668|4672|4671|4669|4668|3952
1755768900000|2025-08-21 09:35:00|4668|4667|4668|4667|4668|4667|4667|4666|3304
1755769200000|2025-08-21 09:40:00|4667|4666|4667|4666|4667|4666|4667|4666|3865
1755769500000|2025-08-21 09:45:00|4668|4667|4668|4667|4668|4667|4667|4666|3257
1755769800000|2025-08-21 09:50:00|4667|4666|4664|4663|4668|4667|4661|4660|6829
1755770100000|2025-08-21 09:55:00|4665|4664|4661|4660|4665|4664|4661|4660|2277
1755770400000|2025-08-21 10:00:00|4660|4659|4666|4665|4666|4665|4660|4659|2988
1755770700000|2025-08-21 10:05:00|4667|4666|4666|4665|4668|4667|4666|4665|1504
1755771000000|2025-08-21 10:10:00|4667||4666||4667||4666||2119
1755771300000|2025-08-21 10:15:00|4665|4664|4666|4665|4666|4665|4665|4664|2454
1755771600000|2025-08-21 10:20:00|4667|4666|4667|4666|4669|4668|4667|4666|2372
1755771900000|2025-08-21 10:25:00|4666|4665|4669|4668|4669|4668|4666|4665|3935
1755772200000|2025-08-21 10:30:00|4667|4665|4662|4661|4667|4666|4662|4661|3801
1755772500000|2025-08-21 10:35:00|4661|4660|4663|4662|4664|4663|4660|4659|8608
1755772800000|2025-08-21 10:40:00|4664|4663|4664|4662|4664|4663|4663|4662|1821
1755773100000|2025-08-21 10:45:00|4663|4663|4667|4665|4667|4665|4663|4663|4061
1755773400000|2025-08-21 10:50:00|4666|4664|4664|4663|4667|4666|4664|4663|7014
1755773700000|2025-08-21 10:55:00|4665|4664|4666|4664|4666|4665|4664|4663|2964
1755774000000|2025-08-21 11:00:00|4665|4665|4668|4666|4669|4668|4665|4664|9772
1755774300000|2025-08-21 11:05:00|4669|4667|4674|4672|4674|4672|4669|4667|16268
1755774600000|2025-08-21 11:10:00|4673|4674|4677|4676|4677|4676|4673|4674|4854
1755774900000|2025-08-21 11:15:00|4676|4675|4679|4677|4679|4677|4676|4675|3473
1755775200000|2025-08-21 11:20:00|4678|4678|4675|4674|4680|4679|4674|4673|7306
1755775500000|2025-08-21 11:25:00|4676|4675|4675|4674|4676|4675|4674|4673|2781
1755775800000|2025-08-21 11:30:00|4674|4673|4675|4674|4675|4674|4674|4673|1781
1755776100000|2025-08-21 11:35:00|4674|4673|4673|4672|4675|4673|4672|4671|6283
1755776400000|2025-08-21 11:40:00|4674|4671|4673|4672|4674|4673|4671|4670|3878
1755776700000|2025-08-21 11:45:00|4672|4670|4666|4665|4672|4670|4665|4663|6483
1755777000000|2025-08-21 11:50:00|4667|4666|4667|4666|4667|4666|4666|4665|1177
1755777300000|2025-08-21 11:55:00|4668|4667|4669|4668|4669|4668|4668|4667|2718
1755777600000|2025-08-21 12:00:00|4670|4667|4670|4668|4670|4669|4669|4667|2386
1755777900000|2025-08-21 12:05:00|4669|4669|4674|4673|4674|4673|4669|4669|2208
1755778200000|2025-08-21 12:10:00|4675|4674|4673|4672|4675|4674|4673|4672|2186
1755778500000|2025-08-21 12:15:00|4674|4673|4675|4674|4677|4675|4674|4673|2162
1755778800000|2025-08-21 12:20:00|4674|4673|4675|4674|4675|4674|4673|4672|2282
1755779100000|2025-08-21 12:25:00|4674|4673|4674|4673|4675|4674|4674|4673|1050
1755779400000|2025-08-21 12:30:00|4675|4674|4677|4676|4677|4676|4675|4674|2769
1755779700000|2025-08-21 12:35:00|4676|4675|4676|4675|4677|4675|4673|4672|3704
1755780000000|2025-08-21 12:40:00|4677|4674|4675|4674|4677|4675|4674|4673|7337
1755780300000|2025-08-21 12:45:00|4676|4673|4676|4675|4677|4676|4676|4673|3360
1755780600000|2025-08-21 12:50:00|4678|4677|4678|4677|4679|4677|4677|4676|3297
1755780900000|2025-08-21 12:55:00|4677|4676|4679|4677|4679|4677|4677|4676|1615
1755781200000|2025-08-21 13:00:00|4678|4676|4679|4678|4679|4678|4678|4676|4971
1755781500000|2025-08-21 13:05:00|4678|4677|4681|4680|4681|4680|4678|4677|835
1755781800000|2025-08-21 13:10:00|4680|4679|4685|4684|4686|4684|4680|4679|3354
1755782100000|2025-08-21 13:15:00|4686|4683|4686|4685|4686|4685|4686|4683|1423
1755782400000|2025-08-21 13:20:00|4689|4688|4687|4686|4690|4689|4686|4685|6438
1755782700000|2025-08-21 13:25:00|4686|4685|4686|4685|4687|4685|4682|4681|11239
1755783000000|2025-08-21 13:30:00|4687|4683|4685|4684|4689|4687|4682|4681|11383
1755783300000|2025-08-21 13:35:00|4686|4685|4691|4689|4693|4691|4686|4685|7959
1755783600000|2025-08-21 13:40:00|4692|4690|4692|4690|4694|4692|4691|4689|6194
1755783900000|2025-08-21 13:45:00|4693|4691|4693|4692|4693|4692|4687|4686|6616
1755784200000|2025-08-21 13:50:00|4694|4693|4694|4693|4695|4694|4693|4692|4936
1755784500000|2025-08-21 13:55:00|4695|4694|4698|4696|4698|4697|4694|4693|2232
1755784800000|2025-08-21 14:00:00|4697|4697|4698|4697|4698|4697|4696|4695|4894
1755785100000|2025-08-21 14:05:00|4697|4696|4699|4697|4699|4698|4695|4693|87625
1755785400000|2025-08-21 14:10:00|4698|4696|4698|4697|4699|4697|4694|4693|10206
1755785700000|2025-08-21 14:15:00|4699|4698|4697|4696|4700|4699|4696|4694|5387
1755786000000|2025-08-21 14:20:00|4698|4697|4696|4695|4698|4697|4694|4693|4041
1755786300000|2025-08-21 14:25:00|4695|4694|4694|4693|4695|4694|4693|4692|50473
1755786600000|2025-08-21 14:30:00|4695|4694|4700|4698|4701|4700|4694|4694|5316
1755786900000|2025-08-21 14:35:00|4699|4697|4690|4689|4699|4697|4690|4689|4739
1755787200000|2025-08-21 14:40:00|4689|4688|4688|4686|4689|4688|4686|4685|4864
1755787500000|2025-08-21 14:45:00|4689|4687|4690|4689|4692|4691|4689|4686|7974
1755787800000|2025-08-21 14:50:00|4689|4688|4684|4683|4690|4689|4684|4683|4727
1755788100000|2025-08-21 14:55:00|4685|4684|4682|4680|4685|4684|4679|4678|7750
1755788400000|2025-08-21 15:00:00|4681|4681|4684|4683|4684|4683|4679|4678|9228
1755788700000|2025-08-21 15:05:00|4685|4684|4693|4691|4693|4692|4685|4684|250414
1755789000000|2025-08-21 15:10:00|4694|4692|4694|4692|4696|4694|4692|4691|6700
1755789300000|2025-08-21 15:15:00|4693|4693|4694|4692|4694|4693|4693|4692|5086
1755789600000|2025-08-21 15:20:00|4693|4691|4695|4694|4696|4695|4692|4691|10596
1755789900000|2025-08-21 15:25:00|4696|4695|4698|4696|4699|4698|4695|4695|14795
1755846000000|2025-08-22 07:00:00|4683|4680|4684|4682|4693|4691|4683|4680|6480
1755846300000|2025-08-22 07:05:00|4683|4683|4687|4685|4688|4686|4683|4683|3258
1755846600000|2025-08-22 07:10:00|4686|4683|4684|4683|4687|4685|4680|4678|4107
1755846900000|2025-08-22 07:15:00|4683|4682|4677|4676|4684|4683|4676|4675|2188
1755847200000|2025-08-22 07:20:00|4678|4679|4680|4679|4682|4681|4677|4678|3735
1755847500000|2025-08-22 07:25:00|4682|4680|4682|4680|4683|4682|4681|4679|2131
1755847800000|2025-08-22 07:30:00|4681|4681|4680|4679|4683|4681|4679|4678|3037
1755848100000|2025-08-22 07:35:00|4681|4680|4683|4681|4683|4682|4681|4680|2521
1755848400000|2025-08-22 07:40:00|4682|4682|4684|4683|4686|4685|4682|4682|2328
1755848700000|2025-08-22 07:45:00|4685|4684|4682|4681|4686|4684|4680|4679|2387
1755849000000|2025-08-22 07:50:00|4683|4682|4684|4682|4686|4685|4682|4681|2962
1755849300000|2025-08-22 07:55:00|4683|4683|4682|4681|4685|4684|4682|4681|1844
1755849600000|2025-08-22 08:00:00|4683|4682|4681|4680|4683|4682|4680|4679|4243
1755849900000|2025-08-22 08:05:00|4680|4679|4683|4682|4683|4682|4680|4679|1744
1755850200000|2025-08-22 08:10:00|4684|4683|4682|4681|4684|4683|4682|4681|2227
1755850500000|2025-08-22 08:15:00|4683|4682|4684|4682|4684|4683|4682|4681|596
1755850800000|2025-08-22 08:20:00|4683|4683|4684|4683|4685|4684|4683|4682|2946
1755851100000|2025-08-22 08:25:00|4683|4682|4682|4681|4683|4682|4681|4680|1580
1755851400000|2025-08-22 08:30:00|4681|4680|4684|4683|4684|4683|4680|4679|2832
1755851700000|2025-08-22 08:35:00|4685|4684|4683|4682|4685|4684|4683|4682|2694
1755852000000|2025-08-22 08:40:00|4684|4683|4684|4683|4685|4684|4683|4682|1667
1755852300000|2025-08-22 08:45:00|4683|4682|4683|4682|4684|4682|4682|4681|3587
1755852600000|2025-08-22 08:50:00|4684|4683|4683|4682|4684|4683|4682|4681|1142
1755852900000|2025-08-22 08:55:00|4682|4681|4682|4681|4682|4681|4681|4680|2589
1755853200000|2025-08-22 09:00:00|4681|4680|4685|4684|4685|4684|4681|4680|2340
1755853500000|2025-08-22 09:05:00|4686|4685|4684|4683|4686|4685|4683|4681|1679
1755853800000|2025-08-22 09:10:00|4683|4682|4683|4682|4683|4682|4683|4682|1853
1755854100000|2025-08-22 09:15:00|4684|4683|4684|4683|4686|4684|4684|4683|4215
1755854400000|2025-08-22 09:20:00|4683|4682|4683|4682|4683|4682|4683|4682|1254
1755854700000|2025-08-22 09:25:00|4684|4683|4683|4682|4684|4683|4682|4681|6574
1755855000000|2025-08-22 09:30:00|4684|4683|4687|4686|4687|4686|4684|4683|4143
1755855300000|2025-08-22 09:35:00|4686|4685|4687|4686|4687|4686|4686|4685|1118
1755855600000|2025-08-22 09:40:00|4688|4687|4687|4686|4689|4688|4685|4683|4078
1755855900000|2025-08-22 09:45:00|4688|4687|4687|4686|4688|4687|4687|4686|2472
1755856200000|2025-08-22 09:50:00|4686|4685|4684|4683|4687|4686|4684|4683|3201
1755856500000|2025-08-22 09:55:00|4683|4682|4682|4681|4683|4682|4681|4680|4579
1755856800000|2025-08-22 10:00:00|4683|4682|4681|4680|4683|4682|4681|4680|3382
1755857100000|2025-08-22 10:05:00|4680|4679|4684|4683|4684|4683|4680|4679|3760
1755857400000|2025-08-22 10:10:00|4683|4682|4683|4682|4683|4682|4683|4682|3552
1755857700000|2025-08-22 10:15:00|4684|4683|4686|4685|4686|4685|4683|4682|1131
1755858000000|2025-08-22 10:20:00|4687|4686|4687|4686|4688|4687|4686|4686|4808
1755858300000|2025-08-22 10:25:00|4688|4687|4688|4687|4688|4687|4688|4687|1129
1755858600000|2025-08-22 10:30:00|4689|4688|4689|4688|4689|4688|4689|4688|990
1755858900000|2025-08-22 10:35:00|4688|4687|4688|4687|4689|4688|4688|4687|1736
1755859200000|2025-08-22 10:40:00|4689|4688|4688|4687|4689|4688|4688|4687|1290
1755859500000|2025-08-22 10:45:00|4689|4686|4687|4686|4689|4687|4687|4686|6135
1755859800000|2025-08-22 10:50:00|4688|4687|4689|4688|4690|4689|4687|4687|2857
1755860100000|2025-08-22 10:55:00|4690|4687|4690|4689|4691|4689|4688|4687|3440
1755860400000|2025-08-22 11:00:00|4691|4690|4688|4687|4692|4690|4687|4686|2984
1755860700000|2025-08-22 11:05:00|4687|4686|4687|4686|4688|4687|4687|4686|1673
1755861000000|2025-08-22 11:10:00|4686|4685|4685|4684|4686|4686|4685|4684|1117
1755861300000|2025-08-22 11:15:00|4686|4685|4686|4684|4686|4685|4685|4684|614
1755861600000|2025-08-22 11:20:00|4685|4683|4684|4683|4685|4683|4682|4681|1282
1755861900000|2025-08-22 11:25:00|4683|4682|4682|4681|4683|4682|4681|4680|1209038
1755862200000|2025-08-22 11:30:00|4683|4682|4683|4682|4684|4683|4683|4682|1522
1755862500000|2025-08-22 11:35:00|4682|4681|4684|4683|4684|4683|4682|4681|1352
1755862800000|2025-08-22 11:40:00|4685|4682|4686|4685|4686|4685|4683|4682|2931
1755863100000|2025-08-22 11:45:00|4688|4686|4686|4685|4688|4687|4686|4685|2081
1755863400000|2025-08-22 11:50:00|4685|4684|4685|4684|4686|4685|4685|4684|997
1755863700000|2025-08-22 11:55:00|4686|4685|4685|4684|4686|4685|4685|4684|1373
1755864000000|2025-08-22 12:00:00|4688|4686|4688|4686|4688|4687|4687|4686|616
1755864300000|2025-08-22 12:05:00|4687|4687|4690|4689|4690|4689|4687|4686|1883
1755864600000|2025-08-22 12:10:00|4691|4690|4691|4690|4691|4690|4690|4689|2316
1755864900000|2025-08-22 12:15:00|4690|4689|4689|4687|4690|4690|4689|4687|3871
1755865200000|2025-08-22 12:20:00|4688|4686|4689|4688|4689|4688|4688|4686|774
1755865500000|2025-08-22 12:25:00|4688|4687|4689|4688|4690|4689|4688|4687|3979
1755865800000|2025-08-22 12:30:00|4688|4687|4688|4687|4689|4688|4688|4687|2917
1755866100000|2025-08-22 12:35:00|4686|4685|4686|4684|4687|4686|4684|4683|1593
1755866400000|2025-08-22 12:40:00|4685|4685|4684|4683|4686|4685|4683|4682|2965
1755866700000|2025-08-22 12:45:00|4685|4684|4685|4683|4685|4684|4684|4683|7100
1755867000000|2025-08-22 12:50:00|4684||4684||4684||4684||560
1755867300000|2025-08-22 12:55:00|4683|4682|4682|4681|4684|4683|4682|4681|3862
1755867600000|2025-08-22 13:00:00|4683|4682|4685|4684|4685|4684|4683|4682|1856
1755867900000|2025-08-22 13:05:00|4684|4683|4685|4684|4685|4684|4684|4683|5259
1755868200000|2025-08-22 13:10:00|4684|4683|4686|4685|4686|4685|4684|4683|6489
1755868500000|2025-08-22 13:15:00|4687|4686|4685|4684|4688|4687|4685|4684|22520
1755868800000|2025-08-22 13:20:00|4684|4683|4684|4683|4685|4684|4684|4683|3600
1755869100000|2025-08-22 13:25:00|4683|4682|4687|4686|4687|4686|4683|4682|4884
1755869400000|2025-08-22 13:30:00|4688|4687|4699|4698|4704|4703|4688|4687|10271
1755869700000|2025-08-22 13:35:00|4700|4699|4698|4697|4701|4700|4696|4695|14820
1755870000000|2025-08-22 13:40:00|4697|4696|4698|4696|4699|4698|4694|4693|6315
1755870300000|2025-08-22 13:45:00|4696|4694|4697|4696|4698|4697|4696|4694|5350
1755870600000|2025-08-22 13:50:00|4696|4695|4699|4697|4700|4699|4696|4695|6752
1755870900000|2025-08-22 13:55:00|4701|4698|4703|4702|4703|4702|4700|4697|6896
1755871200000|2025-08-22 14:00:00|4704|4703|4694|4693|4705|4703|4693|4692|18210
1755871500000|2025-08-22 14:05:00|4695|4694|4678|4677|4695|4694|4674|4673|24120
1755871800000|2025-08-22 14:10:00|4679|4678|4684|4683|4688|4687|4679|4677|15961
1755872100000|2025-08-22 14:15:00|4685|4682|4688|4687|4689|4688|4682|4681|23814
1755872400000|2025-08-22 14:20:00|4689|4688|4690|4689|4697|4696|4689|4688|7930
1755872700000|2025-08-22 14:25:00|4689|4688|4688|4687|4693|4692|4686|4684|8328
1755873000000|2025-08-22 14:30:00|4687|4686|4681|4680|4688|4687|4680|4679|12464
1755873300000|2025-08-22 14:35:00|4680|4679|4674|4673|4680|4679|4673|4672|22580
1755873600000|2025-08-22 14:40:00|4672|4671|4671|4670|4672|4671|4664|4663|11998
1755873900000|2025-08-22 14:45:00|4670|4669|4668|4667|4671|4670|4667|4665|16070
1755874200000|2025-08-22 14:50:00|4667|4666|4667|4666|4668|4667|4665|4664|11762
1755874500000|2025-08-22 14:55:00|4666|4665|4670|4669|4670|4669|4666|4665|11676
1755874800000|2025-08-22 15:00:00|4669|4668|4663|4662|4669|4668|4660|4659|24661
1755875100000|2025-08-22 15:05:00|4664|4663|4663|4662|4665|4664|4660|4659|10237
1755875400000|2025-08-22 15:10:00|4661|4660|4662|4661|4665|4664|4661|4660|12491
1755875700000|2025-08-22 15:15:00|4661|4660|4661|4660|4662|4661|4660|4659|17394
1755876000000|2025-08-22 15:20:00|4662|4661|4665|4664|4665|4664|4662|4661|2884
1755876300000|2025-08-22 15:25:00|4664|4663|4665|4663|4667|4665|4663|4662|14227
1756191600000|2025-08-26 07:00:00|4614|4611|4611|4609|4629|4627|4605|4603|13276
1756191900000|2025-08-26 07:05:00|4612|4610|4613|4612|4622|4620|4611|4609|8547
1756192200000|2025-08-26 07:10:00|4612|4611|4609|4608|4612|4611|4605|4604|9911
1756192500000|2025-08-26 07:15:00|4610|4607|4607|4606|4616|4615|4606|4605|5703
1756192800000|2025-08-26 07:20:00|4608|4607|4606|4604|4611|4609|4605|4604|10013
1756193100000|2025-08-26 07:25:00|4608|4606|4614|4613|4614|4613|4608|4606|5278
1756193400000|2025-08-26 07:30:00|4616|4615|4613|4612|4617|4616|4613|4612|4512
1756193700000|2025-08-26 07:35:00|4614|4611|4607|4605|4615|4614|4606|4604|9403
1756194000000|2025-08-26 07:40:00|4608|4606|4606|4604|4610|4609|4601|4599|67403
1756194300000|2025-08-26 07:45:00|4607|4605|4613|4611|4613|4612|4607|4605|102050
1756194600000|2025-08-26 07:50:00|4612|4610|4613|4611|4614|4613|4608|4606|4148
1756194900000|2025-08-26 07:55:00|4612|4609|4613|4611|4614|4612|4609|4607|2651
1756195200000|2025-08-26 08:00:00|4614|4612|4614|4612|4614|4612|4608|4606|5812
1756195500000|2025-08-26 08:05:00|4615|4613|4616|4615|4616|4615|4611|4609|3408
1756195800000|2025-08-26 08:10:00|4615|4614|4612|4610|4616|4614|4611|4610|1993
1756196100000|2025-08-26 08:15:00|4611|4609|4617|4615|4617|4616|4611|4609|5125
1756196400000|2025-08-26 08:20:00|4616|4614|4615|4613|4617|4615|4614|4613|2861
1756196700000|2025-08-26 08:25:00|4616|4614|4612|4611|4618|4616|4612|4611|4452
1756197000000|2025-08-26 08:30:00|4611|4610|4613|4612|4613|4612|4609|4608|8829
1756197300000|2025-08-26 08:35:00|4614|4613|4616|4614|4617|4616|4614|4612|4277
1756197600000|2025-08-26 08:40:00|4615|4613|4617|4615|4617|4616|4615|4613|1110
1756197900000|2025-08-26 08:45:00|4616|4616|4614|4613|4616|4616|4614|4613|3676
1756198200000|2025-08-26 08:50:00|4613|4612|4614|4613|4614|4613|4612|4611|3147
1756198500000|2025-08-26 08:55:00|4615|4614|4611|4609|4615|4614|4610|4609|2688
1756198800000|2025-08-26 09:00:00|4610|4610|4609|4608|4610|4610|4603|4601|7198
1756199100000|2025-08-26 09:05:00|4608|4607|4604|4603|4608|4608|4604|4602|3459
1756199400000|2025-08-26 09:10:00|4603|4602|4609|4607|4609|4608|4602|4601|6321
1756199700000|2025-08-26 09:15:00|4608|4606|4608|4606|4608|4607|4605|4603|5296
1756200000000|2025-08-26 09:20:00|4607|4607|4602|4601|4607|4607|4602|4600|2832
1756200300000|2025-08-26 09:25:00|4603|4602|4605|4603|4605|4604|4602|4600|2360
1756200600000|2025-08-26 09:30:00|4604|4604|4601|4600|4604|4604|4601|4600|2111
1756200900000|2025-08-26 09:35:00|4602|4601|4602|4601|4604|4602|4601|4600|1015
1756201200000|2025-08-26 09:40:00|4601|4600|4599|4597|4602|4601|4597|4596|3298
1756201500000|2025-08-26 09:45:00|4598|4598|4596|4595|4598|4598|4596|4595|1104
1756201800000|2025-08-26 09:50:00|4597|4596|4594|4592|4597|4596|4594|4592|1145
1756202100000|2025-08-26 09:55:00|4593|4591|4592|4591|4594|4593|4591|4590|5208
1756202400000|2025-08-26 10:00:00|4594|4593|4597|4595|4597|4595|4594|4593|2083
1756202700000|2025-08-26 10:05:00|4598|4596|4597|4596|4598|4596|4595|4594|3098
1756203000000|2025-08-26 10:10:00|4598|4595|4596|4594|4598|4596|4596|4594|2524
1756203300000|2025-08-26 10:15:00|4598|4595|4600|4598|4600|4599|4598|4595|2903
1756203600000|2025-08-26 10:20:00|4599|4597|4598|4597|4601|4600|4598|4596|3974
1756203900000|2025-08-26 10:25:00|4599|4598|4599|4598|4600|4599|4599|4597|2507
1756204200000|2025-08-26 10:30:00|4598|4597|4598|4596|4599|4598|4598|4596|2160
1756204500000|2025-08-26 10:35:00|4597|4595|4598|4597|4598|4597|4597|4595|648
1756204800000|2025-08-26 10:40:00|4599|4598|4601|4599|4602|4600|4599|4598|926
1756205100000|2025-08-26 10:45:00|4602|4600|4605|4603|4605|4604|4602|4600|1048
1756205400000|2025-08-26 10:50:00|4604|4602|4605|4604|4605|4604|4604|4602|2849
1756205700000|2025-08-26 10:55:00|4606|4605|4605|4603|4606|4605|4605|4603|2623
1756206000000|2025-08-26 11:00:00|4603|4604|4605|4603|4605|4604|4603|4602|2197
1756206300000|2025-08-26 11:05:00|4604|4604|4604|4602|4605|4604|4604|4602|1922
1756206600000|2025-08-26 11:10:00|4603|4603|4601|4600|4606|4604|4601|4599|4746
1756206900000|2025-08-26 11:15:00|4602|4599|4599|4598|4602|4601|4599|4597|1810
1756207200000|2025-08-26 11:20:00|4597|4597|4598|4597|4600|4598|4597|4596|1104
1756207500000|2025-08-26 11:25:00|4599|4598|4598|4597|4599|4598|4598|4597|1323
1756207800000|2025-08-26 11:30:00|4597|4596|4596|4595|4598|4597|4596|4595|2743
1756208100000|2025-08-26 11:35:00|4597|4596|4600|4598|4600|4598|4597|4596|695
1756208400000|2025-08-26 11:40:00|4599|4599|4598|4597|4599|4599|4597|4595|1238
1756208700000|2025-08-26 11:45:00|4599|4598|4603|4602|4604|4603|4599|4598|1011
1756209000000|2025-08-26 11:50:00|4604|4603|4601|4600|4604|4603|4601|4600|2548
1756209300000|2025-08-26 11:55:00|4602|4601|4602|4601|4604|4603|4602|4601|1177
1756209600000|2025-08-26 12:00:00|4603|4602|4605|4604|4607|4605|4603|4602|2039
1756209900000|2025-08-26 12:05:00|4606|4603|4606|4605|4607|4605|4606|4603|2552
1756210200000|2025-08-26 12:10:00|4607|4604|4606|4605|4607|4605|4606|4604|724
1756210500000|2025-08-26 12:15:00|4607|4606|4607|4605|4607|4606|4606|4605|3485
1756210800000|2025-08-26 12:20:00|4606|4606|4605|4603|4606|4606|4605|4603|1067
1756211100000|2025-08-26 12:25:00|4604|4604|4602|4601|4604|4604|4602|4600|1652
1756211400000|2025-08-26 12:30:00|4603|4602|4603|4601|4603|4602|4602|4601|4071
1756211700000|2025-08-26 12:35:00|4602|4600|4602|4600|4603|4601|4600|4599|3860
1756212000000|2025-08-26 12:40:00|4603|4602|4598|4597|4603|4602|4598|4597|7949
1756212300000|2025-08-26 12:45:00|4597|4596|4600|4598|4600|4598|4597|4596|1534
1756212600000|2025-08-26 12:50:00|4599|4599|4602|4600|4603|4602|4599|4599|2707
1756212900000|2025-08-26 12:55:00|4603|4601|4603|4601|4604|4603|4602|4600|6701
1756213200000|2025-08-26 13:00:00|4602|4602|4605|4604|4606|4604|4602|4602|3015
1756213500000|2025-08-26 13:05:00|4606|4605|4602|4601|4606|4605|4602|4601|4118
1756213800000|2025-08-26 13:10:00|4601|4600|4600|4598|4601|4600|4598|4597|3274
1756214100000|2025-08-26 13:15:00|4601|4599|4596|4595|4601|4599|4596|4595|1758
1756214400000|2025-08-26 13:20:00|4597|4594|4596|4594|4597|4596|4595|4594|2417
1756214700000|2025-08-26 13:25:00|4597|4595|4599|4598|4599|4598|4597|4595|3279
1756215000000|2025-08-26 13:30:00|4600|4599|4592|4590|4600|4599|4589|4588|7161
1756215300000|2025-08-26 13:35:00|4593|4591|4586|4584|4594|4592|4585|4584|3564
1756215600000|2025-08-26 13:40:00|4585|4585|4588|4587|4589|4588|4582|4581|4882
1756215900000|2025-08-26 13:45:00|4589|4588|4588|4586|4590|4589|4587|4586|7753
1756216200000|2025-08-26 13:50:00|4587|4585|4585|4584|4588|4587|4584|4582|9359
1756216500000|2025-08-26 13:55:00|4586|4585|4588|4586|4588|4587|4583|4582|25311
1756216800000|2025-08-26 14:00:00|4589|4587|4587|4586|4589|4587|4585|4584|4648
1756217100000|2025-08-26 14:05:00|4589|4588|4584|4583|4589|4588|4583|4581|6615
1756217400000|2025-08-26 14:10:00|4583|4582|4586|4584|4586|4585|4583|4582|6281
1756217700000|2025-08-26 14:15:00|4585|4585|4584|4583|4585|4585|4582|4581|6140
1756218000000|2025-08-26 14:20:00|4583|4582|4584|4583|4584|4583|4580|4579|20253
1756218300000|2025-08-26 14:25:00|4583|4582|4587|4586|4588|4587|4582|4581|6161
1756218600000|2025-08-26 14:30:00|4588|4587|4582|4581|4588|4587|4580|4579|6423
1756218900000|2025-08-26 14:35:00|4581|4580|4583|4582|4585|4583|4581|4580|6157
1756219200000|2025-08-26 14:40:00|4582|4581|4580|4579|4584|4583|4580|4579|4266
1756219500000|2025-08-26 14:45:00|4581|4578|4577|4576|4581|4578|4574|4573|5825
1756219800000|2025-08-26 14:50:00|4578|4577|4585|4584|4585|4584|4577|4576|103817
1756220100000|2025-08-26 14:55:00|4586|4585|4585|4584|4586|4585|4582|4581|8426
1756220400000|2025-08-26 15:00:00|4583|4582|4588|4587|4591|4590|4583|4582|7008
1756220700000|2025-08-26 15:05:00|4587|4586|4588|4587|4589|4588|4586|4585|483046
1756221000000|2025-08-26 15:10:00|4589|4588|4587|4586|4589|4588|4586|4585|11393
1756221300000|2025-08-26 15:15:00|4586|4585|4586|4585|4587|4586|4585|4584|40027
1756221600000|2025-08-26 15:20:00|4585|4584|4585|4584|4585|4584|4582|4581|6971
1756221900000|2025-08-26 15:25:00|4584|4583|4580|4579|4585|4584|4580|4579|13680
1756278000000|2025-08-27 07:00:00|4586|4583|4588|4587|4595|4593|4583|4580|7970
1756278300000|2025-08-27 07:05:00|4589|4589|4599|4597|4604|4603|4589|4589|7642
1756278600000|2025-08-27 07:10:00|4598|4599|4597|4596|4602|4600|4595|4594|2826
1756278900000|2025-08-27 07:15:00|4598|4595|4598|4597|4600|4598|4594|4593|1717
1756279200000|2025-08-27 07:20:00|4599|4596|4595|4594|4599|4597|4594|4593|1002
1756279500000|2025-08-27 07:25:00|4593|4592|4595|4594|4597|4596|4593|4592|3685
1756279800000|2025-08-27 07:30:00|4597|4595|4598|4597|4598|4597|4592|4591|3910
1756280100000|2025-08-27 07:35:00|4597|4596|4599|4598|4599|4598|4596|4595|7082
1756280400000|2025-08-27 07:40:00|4597|4596|4597|4596|4599|4598|4596|4595|1270
1756280700000|2025-08-27 07:45:00|4598|4597|4599|4598|4601|4599|4598|4597|1320
1756281000000|2025-08-27 07:50:00|4600|4599|4602|4601|4604|4602|4599|4598|3263
1756281300000|2025-08-27 07:55:00|4601|4600|4600|4598|4602|4601|4598|4597|3979
1756281600000|2025-08-27 08:00:00|4601|4599|4605|4603|4607|4606|4601|4599|6914
1756281900000|2025-08-27 08:05:00|4604|4602|4604|4603|4607|4605|4603|4602|2514
1756282200000|2025-08-27 08:10:00|4605|4604|4601|4600|4605|4604|4600|4598|3677
1756282500000|2025-08-27 08:15:00|4602|4601|4605|4604|4606|4605|4601|4600|2937
1756282800000|2025-08-27 08:20:00|4606|4605|4611|4610|4611|4610|4606|4605|10525
1756283100000|2025-08-27 08:25:00|4612|4611|4609|4607|4612|4611|4607|4606|7925
1756283400000|2025-08-27 08:30:00|4608|4608|4605|4603|4609|4608|4604|4603|11326
1756283700000|2025-08-27 08:35:00|4604|4604|4607|4605|4608|4606|4601|4600|3935
1756284000000|2025-08-27 08:40:00|4606|4604|4607|4605|4607|4605|4605|4604|2471
1756284300000|2025-08-27 08:45:00|4606|4608|4607|4606|4611|4610|4606|4606|4362
1756284600000|2025-08-27 08:50:00|4608|4607|4606|4605|4610|4609|4606|4605|4635
1756284900000|2025-08-27 08:55:00|4607|4604|4606|4605|4607|4605|4604|4602|3906
1756285200000|2025-08-27 09:00:00|4607|4604|4607|4606|4609|4607|4607|4604|5302
1756285500000|2025-08-27 09:05:00|4608|4607|4608|4606|4609|4607|4607|4606|1649
1756285800000|2025-08-27 09:10:00|4607|4607|4611|4609|4611|4609|4607|4607|3859
1756286100000|2025-08-27 09:15:00|4610|4610|4607|4606|4612|4611|4607|4606|3871
1756286400000|2025-08-27 09:20:00|4606|4605|4606|4605|4607|4605|4603|4602|2809
1756286700000|2025-08-27 09:25:00|4605|4604|4602|4600|4605|4604|4602|4600|5827
1756287000000|2025-08-27 09:30:00|4601|4599|4600|4599|4602|4599|4600|4599|2434
1756287300000|2025-08-27 09:35:00|4599|4598|4598|4596|4599|4598|4596|4595|3557
1756287600000|2025-08-27 09:40:00|4597|4595|4598|4597|4599|4597|4596|4595|2716
1756287900000|2025-08-27 09:45:00|4599|4598|4601|4599|4601|4599|4596|4595|1665
1756288200000|2025-08-27 09:50:00|4602|4600|4599|4598|4602|4601|4599|4598|4948
1756288500000|2025-08-27 09:55:00|4598|4597|4598|4596|4599|4597|4596|4595|2037
1756288800000|2025-08-27 10:00:00|4599|4597|4598|4596|4600|4599|4597|4596|2794
1756289100000|2025-08-27 10:05:00|4596|4595|4598|4597|4599|4598|4596|4595|14394
1756289400000|2025-08-27 10:10:00|4599|4598|4598|4597|4600|4598|4598|4597|2080
1756289700000|2025-08-27 10:15:00|4599|4598|4600|4599|4601|4600|4599|4598|2128
1756290000000|2025-08-27 10:20:00|4601|4600|4599|4598|4601|4600|4599|4598|676
1756290300000|2025-08-27 10:25:00|4600|4599|4600|4598|4600|4599|4599|4598|2826
1756290600000|2025-08-27 10:30:00|4601|4599|4597|4596|4601|4599|4597|4596|3332
1756290900000|2025-08-27 10:35:00|4598|4597|4599|4598|4600|4599|4597|4597|1117
1756291200000|2025-08-27 10:40:00|4600|4599|4599|4597|4601|4599|4598|4597|2280
1756291500000|2025-08-27 10:45:00|4598|4596|4600|4599|4600|4599|4597|4596|5727
1756291800000|2025-08-27 10:50:00|4599|4598|4603|4602|4604|4603|4599|4598|1542
1756292100000|2025-08-27 10:55:00|4602|4601|4603|4602|4603|4602|4601|4600|241968
1756292400000|2025-08-27 11:00:00|4602|4601|4601|4600|4603|4601|4601|4600|3069
1756292700000|2025-08-27 11:05:00|4600|4599|4599|4598|4600|4599|4598|4597|2052
1756293000000|2025-08-27 11:10:00|4598|4597|4598|4597|4599|4598|4598|4597|437
1756293300000|2025-08-27 11:15:00|4599|4598|4598|4597|4599|4598|4597|4596|3299
1756293600000|2025-08-27 11:20:00|4597|4596|4592|4590|4598|4596|4591|4589|2038
1756293900000|2025-08-27 11:25:00|4591|4591|4591|4590|4592|4591|4591|4590|1703
1756294200000|2025-08-27 11:30:00|4590|4589|4590|4589|4592|4591|4589|4588|2339
1756294500000|2025-08-27 11:35:00|4589|4588|4590|4589|4593|4591|4589|4588|2614
1756294800000|2025-08-27 11:40:00|4591|4588|4589|4587|4591|4588|4588|4587|2206
1756295100000|2025-08-27 11:45:00|4590|4588|4590|4588|4591|4589|4589|4588|1458
1756295400000|2025-08-27 11:50:00|4591|4589|4591|4590|4593|4592|4590|4588|2596
1756295700000|2025-08-27 11:55:00|4592|4591|4593|4591|4594|4592|4591|4590|2829
1756296000000|2025-08-27 12:00:00|4592|4590|4589|4587|4593|4591|4588|4587|4955
1756296300000|2025-08-27 12:05:00|4590|4589|4590|4589|4590|4589|4588|4587|2399
1756296600000|2025-08-27 12:10:00|4591|4588|4588|4586|4591|4588|4588|4586|20080
1756296900000|2025-08-27 12:15:00|4587||4587||4588||4587||2063
1756297200000|2025-08-27 12:20:00|4585|4584|4588|4587|4588|4587|4585|4584|3927
1756297500000|2025-08-27 12:25:00|4589|4588|4590|4588|4590|4589|4588|4588|2176
1756297800000|2025-08-27 12:30:00|4589|4589|4592|4591|4593|4591|4589|4589|2724
1756298100000|2025-08-27 12:35:00|4591|4590|4589|4588|4592|4590|4587|4586|7542
1756298400000|2025-08-27 12:40:00|4590|4589|4590|4589|4590|4589|4588|4587|3526
1756298700000|2025-08-27 12:45:00|4589|4588|4586|4584|4590|4589|4585|4584|4206
1756299000000|2025-08-27 12:50:00|4587|4585|4583|4582|4588|4587|4583|4582|2901
1756299300000|2025-08-27 12:55:00|4584|4583|4584|4583|4586|4585|4583|4582|2331
1756299600000|2025-08-27 13:00:00|4585|4584|4584|4583|4585|4584|4582|4581|4203
1756299900000|2025-08-27 13:05:00|4583|4582|4584|4583|4584|4583|4582|4581|2712
1756300200000|2025-08-27 13:10:00|4583|4582|4589|4588|4590|4588|4583|4582|1417
1756300500000|2025-08-27 13:15:00|4590|4589|4589|4587|4592|4590|4588|4587|4077
1756300800000|2025-08-27 13:20:00|4590|4588|4588|4587|4590|4589|4588|4587|2835
1756301100000|2025-08-27 13:25:00|4589|4588|4598|4596|4598|4596|4589|4588|3993
1756301400000|2025-08-27 13:30:00|4597|4595|4600|4599|4600|4599|4593|4591|17209
1756301700000|2025-08-27 13:35:00|4601|4600|4598|4596|4601|4600|4595|4594|6562
1756302000000|2025-08-27 13:40:00|4599|4597|4604|4603|4604|4603|4599|4597|5653
1756302300000|2025-08-27 13:45:00|4605|4604|4605|4603|4607|4605|4600|4599|9863
1756302600000|2025-08-27 13:50:00|4606|4604|4606|4605|4607|4606|4604|4603|14954
1756302900000|2025-08-27 13:55:00|4607|4606|4616|4615|4616|4615|4607|4606|16934
1756303200000|2025-08-27 14:00:00|4615|4614|4616|4615|4617|4616|4612|4611|10669
1756303500000|2025-08-27 14:05:00|4615|4614|4612|4611|4616|4615|4612|4611|9641
1756303800000|2025-08-27 14:10:00|4613|4612|4610|4609|4616|4615|4610|4609|8049
1756304100000|2025-08-27 14:15:00|4609|4608|4602|4601|4609|4608|4602|4601|3851
1756304400000|2025-08-27 14:20:00|4603|4602|4606|4604|4606|4605|4603|4602|6787
1756304700000|2025-08-27 14:25:00|4605|4603|4602|4601|4605|4603|4601|4600|8872
1756305000000|2025-08-27 14:30:00|4601|4600|4603|4602|4603|4602|4600|4599|7574
1756305300000|2025-08-27 14:35:00|4602|4601|4599|4598|4602|4601|4598|4597|9389
1756305600000|2025-08-27 14:40:00|4598|4597|4602|4601|4603|4602|4597|4596|4263
1756305900000|2025-08-27 14:45:00|4603|4602|4606|4605|4607|4606|4600|4599|18770
1756306200000|2025-08-27 14:50:00|4605|4604|4603|4602|4607|4605|4603|4602|9117
1756306500000|2025-08-27 14:55:00|4604|4603|4608|4607|4609|4608|4603|4602|11972
1756306800000|2025-08-27 15:00:00|4609|4608|4613|4611|4614|4612|4609|4608|7264
1756307100000|2025-08-27 15:05:00|4614|4612|4617|4616|4619|4618|4613|4612|10143
1756307400000|2025-08-27 15:10:00|4618|4617|4622|4620|4623|4622|4618|4617|7229
1756307700000|2025-08-27 15:15:00|4623|4621|4623|4622|4624|4622|4620|4618|9425
1756308000000|2025-08-27 15:20:00|4621|4620|4620|4619|4622|4621|4618|4617|10997
1756308300000|2025-08-27 15:25:00|4619|4618|4618|4617|4620|4618|4617|4616|11882
1756364400000|2025-08-28 07:00:00|4632|4630|4615|4613|4636|4633|4614|4612|3774
1756364700000|2025-08-28 07:05:00|4614|4612|4621|4619|4624|4622|4613|4611|8220
1756365000000|2025-08-28 07:10:00|4620|4618|4624|4623|4626|4625|4615|4613|3308
1756365300000|2025-08-28 07:15:00|4623|4622|4619|4618|4624|4623|4618|4616|1748
1756365600000|2025-08-28 07:20:00|4620|4617|4616|4614|4620|4618|4616|4614|7194
1756365900000|2025-08-28 07:25:00|4617|4615|4618|4616|4620|4618|4616|4614|2756
1756366200000|2025-08-28 07:30:00|4619|4617|4612|4610|4619|4617|4611|4609|2255
1756366500000|2025-08-28 07:35:00|4611|4609|4609|4607|4611|4609|4606|4604|6588
1756366800000|2025-08-28 07:40:00|4607|4605|4612|4610|4615|4613|4607|4605|3918
1756367100000|2025-08-28 07:45:00|4613|4611|4612|4611|4616|4615|4611|4610|5161
1756367400000|2025-08-28 07:50:00|4613|4610|4609|4607|4613|4612|4609|4607|1479
1756367700000|2025-08-28 07:55:00|4608|4608|4614|4613|4614|4613|4608|4608|2038
1756368000000|2025-08-28 08:00:00|4616|4614|4607|4606|4616|4615|4607|4606|6179
1756368300000|2025-08-28 08:05:00|4608|4607|4607|4606|4609|4608|4607|4606|4776
1756368600000|2025-08-28 08:10:00|4606|4605|4605|4603|4607|4606|4604|4603|4035
1756368900000|2025-08-28 08:15:00|4604|4604|4607|4606|4607|4606|4604|4603|7251
1756369200000|2025-08-28 08:20:00|4606|4605|4605|4604|4606|4606|4605|4604|7799
1756369500000|2025-08-28 08:25:00|4604|4603|4609|4608|4609|4608|4604|4603|4296
1756369800000|2025-08-28 08:30:00|4608|4607|4609|4607|4610|4609|4608|4607|2264
1756370100000|2025-08-28 08:35:00|4608|4608|4614|4613|4615|4614|4608|4607|16861
1756370400000|2025-08-28 08:40:00|4612|4611|4612|4611|4613|4612|4611|4610|3817
1756370700000|2025-08-28 08:45:00|4613|4612|4616|4615|4618|4616|4611|4610|3934
1756371000000|2025-08-28 08:50:00|4617|4616|4616|4615|4617|4616|4614|4613|3390
1756371300000|2025-08-28 08:55:00|4615|4614|4615|4614|4616|4615|4615|4614|1857
1756371600000|2025-08-28 09:00:00|4616|4615|4620|4619|4620|4619|4616|4615|85946
1756371900000|2025-08-28 09:05:00|4621|4620|4614|4613|4621|4620|4614|4613|9293
1756372200000|2025-08-28 09:10:00|4613|4612|4615|4614|4616|4615|4612|4611|2745
1756372500000|2025-08-28 09:15:00|4616|4615|4612|4611|4616|4615|4612|4611|4314
1756372800000|2025-08-28 09:20:00|4611|4610|4612|4611|4612|4611|4611|4610|1887
1756373100000|2025-08-28 09:25:00|4613|4612|4617|4616|4617|4616|4613|4612|2335
1756373400000|2025-08-28 09:30:00|4616|4615|4615|4614|4617|4616|4615|4614|2245
1756373700000|2025-08-28 09:35:00|4616|4615|4617|4616|4618|4617|4615|4614|7132
1756374000000|2025-08-28 09:40:00|4618|4617|4620|4619|4620|4619|4618|4617|1956
1756374300000|2025-08-28 09:45:00|4621|4620|4624|4623|4625|4624|4621|4620|1781
1756374600000|2025-08-28 09:50:00|4625|4624|4624|4623|4626|4624|4623|4622|1011
1756374900000|2025-08-28 09:55:00|4623|4622|4621|4620|4623|4622|4619|4618|2795
1756375200000|2025-08-28 10:00:00|4620|4619|4617|4616|4620|4619|4617|4616|1430
1756375500000|2025-08-28 10:05:00|4616|4615|4618|4617|4619|4618|4615|4614|2679
1756375800000|2025-08-28 10:10:00|4619|4618|4617|4616|4620|4619|4617|4616|14989
1756376100000|2025-08-28 10:15:00|4616|4615|4616|4615|4618|4617|4616|4615|2448
1756376400000|2025-08-28 10:20:00|4615|4614|4614|4613|4615|4614|4614|4613|3142
1756376700000|2025-08-28 10:25:00|4615|4614|4616|4615|4616|4615|4614|4613|1101
1756377000000|2025-08-28 10:30:00|4618|4617|4615|4614|4618|4617|4615|4614|1123
1756377300000|2025-08-28 10:35:00|4614|4613|4613|4612|4614|4613|4612|4611|2607
1756377600000|2025-08-28 10:40:00|4612|4610|4613|4612|4614|4613|4611|4610|2413
1756377900000|2025-08-28 10:45:00|4612|4611|4613|4612|4614|4613|4612|4611|1657
1756378200000|2025-08-28 10:50:00|4612|4611|4612|4611|4612|4611|4610|4609|1605
1756378500000|2025-08-28 10:55:00|4611|4610|4609|4608|4611|4610|4609|4608|807
1756378800000|2025-08-28 11:00:00|4610|4609|4613|4611|4613|4612|4610|4609|6254
1756379100000|2025-08-28 11:05:00|4612|4612|4611|4610|4616|4614|4611|4610|19013
1756379400000|2025-08-28 11:10:00|4612|4611|4610|4609|4612|4611|4610|4609|6917
1756379700000|2025-08-28 11:15:00|4611|4610|4609|4607|4612|4611|4609|4607|6242
1756380000000|2025-08-28 11:20:00|4608|4606|4603|4602|4608|4606|4602|4601|3182
1756380300000|2025-08-28 11:25:00|4604|4603|4605|4604|4605|4604|4603|4602|1621
1756380600000|2025-08-28 11:30:00|4606|4605|4606|4604|4608|4607|4605|4604|5953
1756380900000|2025-08-28 11:35:00|4605|4603|4604|4603|4605|4603|4604|4603|942
1756381200000|2025-08-28 11:40:00|4603|4602|4608|4607|4608|4607|4603|4602|1764
1756381500000|2025-08-28 11:45:00|4607|4606|4606|4605|4607|4606|4606|4605|1451
1756381800000|2025-08-28 11:50:00|4605|4604|4606|4605|4606|4605|4604|4603|1730
1756382100000|2025-08-28 11:55:00|4605|4603|4608|4607|4608|4607|4605|4603|1537
1756382400000|2025-08-28 12:00:00|4610|4609|4610|4609|4611|4610|4609|4608|4561
1756382700000|2025-08-28 12:05:00|4611|4610|4613|4612|4613|4612|4611|4610|3064
1756383000000|2025-08-28 12:10:00|||||||||916
1756383300000|2025-08-28 12:15:00|4612|4611|4611|4610|4612|4611|4610|4609|3237
1756383600000|2025-08-28 12:20:00|4612|4611|4613|4612|4613|4612|4610|4609|1504
1756383900000|2025-08-28 12:25:00|4614|4613|4611|4609|4614|4613|4611|4609|2302
1756384200000|2025-08-28 12:30:00|4610|4608|4607|4606|4610|4608|4606|4605|7064
1756384500000|2025-08-28 12:35:00|4608|4607|4601|4600|4608|4607|4601|4600|3828
1756384800000|2025-08-28 12:40:00|4600|4599|4601|4600|4601|4600|4599|4598|7123
1756385100000|2025-08-28 12:45:00|4600|4599|4600|4599|4602|4600|4600|4599|1627
1756385400000|2025-08-28 12:50:00|4601|4600|4602|4601|4602|4601|4601|4599|6365
1756385700000|2025-08-28 12:55:00|4603|4602|4603|4602|4604|4603|4601|4600|6050
1756386000000|2025-08-28 13:00:00|4604|4603|4605|4603|4605|4604|4602|4601|5865
1756386300000|2025-08-28 13:05:00|4606|4604|4604|4602|4608|4606|4603|4602|3839
1756386600000|2025-08-28 13:10:00|4605|4603|4607|4606|4607|4606|4605|4603|1482
1756386900000|2025-08-28 13:15:00|4606|4605|4608|4607|4608|4607|4606|4605|929
1756387200000|2025-08-28 13:20:00|4609|4608|4606|4605|4609|4608|4605|4604|2822
1756387500000|2025-08-28 13:25:00|4607|4606|4605|4604|4607|4606|4605|4603|3462
1756387800000|2025-08-28 13:30:00|4604|4603|4584|4582|4605|4604|4583|4582|15042
1756388100000|2025-08-28 13:35:00|4585|4583|4590|4588|4591|4590|4583|4581|13479
1756388400000|2025-08-28 13:40:00|4589|4587|4588|4587|4592|4590|4588|4586|13708
1756388700000|2025-08-28 13:45:00|4587|4586|4591|4590|4593|4592|4584|4583|10405
1756389000000|2025-08-28 13:50:00|4593|4592|4603|4602|4604|4603|4593|4591|10274
1756389300000|2025-08-28 13:55:00|4604|4603|4603|4602|4607|4606|4602|4601|10865
1756389600000|2025-08-28 14:00:00|4604|4603|4593|4592|4605|4604|4592|4591|5511
1756389900000|2025-08-28 14:05:00|4592|4591|4593|4592|4593|4592|4589|4588|4470
1756390200000|2025-08-28 14:10:00|4594|4593|4592|4591|4594|4593|4592|4591|6953
1756390500000|2025-08-28 14:15:00|4593|4592|4599|4598|4599|4598|4593|4592|9216
1756390800000|2025-08-28 14:20:00|4600|4599|4600|4599|4600|4599|4598|4597|5241
1756391100000|2025-08-28 14:25:00|4601|4600|4605|4604|4605|4604|4601|4600|3227
1756391400000|2025-08-28 14:30:00|4604|4603|4601|4600|4605|4603|4600|4599|6041
1756391700000|2025-08-28 14:35:00|4600|4599|4598|4597|4601|4600|4596|4595|6729
1756392000000|2025-08-28 14:40:00|4597|4596|4602|4601|4602|4601|4597|4596|24116
1756392300000|2025-08-28 14:45:00|4604|4603|4602|4601|4604|4603|4600|4599|5237
1756392600000|2025-08-28 14:50:00|4601|4600|4602|4601|4602|4601|4600|4599|6437
1756392900000|2025-08-28 14:55:00|4603|4602|4602|4601|4603|4602|4601|4600|5393
1756393200000|2025-08-28 15:00:00|4603|4602|4600|4599|4603|4602|4600|4599|2665
1756393500000|2025-08-28 15:05:00|4601|4600|4599|4598|4602|4601|4598|4597|13158
1756393800000|2025-08-28 15:10:00|4600|4599|4606|4605|4606|4605|4600|4599|7995
1756394100000|2025-08-28 15:15:00|4607|4606|4610|4609|4610|4609|4606|4605|9470
1756394400000|2025-08-28 15:20:00|4611|4608|4609|4608|4611|4608|4607|4606|11847
1756394700000|2025-08-28 15:25:00|4610|4609|4613|4612|4614|4613|4610|4609|8570
1756450800000|2025-08-29 07:00:00|4618|4615|4629|4627|4629|4627|4618|4615|12594
1756451100000|2025-08-29 07:05:00|4630|4628|4617|4615|4631|4629|4617|4614|4413
1756451400000|2025-08-29 07:10:00|4616|4616|4619|4617|4619|4617|4615|4613|3926
1756451700000|2025-08-29 07:15:00|4618|4618|4619|4617|4621|4619|4617|4616|2838
1756452000000|2025-08-29 07:20:00|4618|4616|4614|4612|4618|4617|4614|4612|1998
1756452300000|2025-08-29 07:25:00|4612|4610|4613|4612|4613|4612|4611|4610|3487
1756452600000|2025-08-29 07:30:00|4611|4611|4615|4614|4615|4614|4611|4609|5508
1756452900000|2025-08-29 07:35:00|4617|4615|4622|4621|4625|4623|4616|4615|7558
1756453200000|2025-08-29 07:40:00|4621|4620|4623|4622|4623|4622|4614|4612|7802
1756453500000|2025-08-29 07:45:00|4624|4623|4626|4624|4629|4627|4623|4622|4453
1756453800000|2025-08-29 07:50:00|4627|4626|4631|4630|4631|4630|4627|4626|142989
1756454100000|2025-08-29 07:55:00|4632|4631|4634|4632|4635|4634|4632|4630|3130
1756454400000|2025-08-29 08:00:00|4635|4633|4633|4632|4636|4635|4633|4632|10193
1756454700000|2025-08-29 08:05:00|4631|4630|4633|4632|4633|4632|4629|4627|3293
1756455000000|2025-08-29 08:10:00|4634|4633|4635|4634|4636|4635|4632|4631|6250
1756455300000|2025-08-29 08:15:00|4636|4635|4639|4637|4640|4638|4636|4635|6373
1756455600000|2025-08-29 08:20:00|4640|4638|4642|4640|4642|4640|4638|4637|2989
1756455900000|2025-08-29 08:25:00|4641|4639|4637|4635|4641|4639|4633|4632|5123
1756456200000|2025-08-29 08:30:00|4636|4636|4631|4630|4636|4636|4631|4630|2291
1756456500000|2025-08-29 08:35:00|4633|4631|4631|4630|4633|4631|4629|4628|3953
1756456800000|2025-08-29 08:40:00|4630|4629|4628|4627|4632|4631|4628|4627|4439
1756457100000|2025-08-29 08:45:00|4627|4626|4629|4628|4629|4628|4627|4626|5814
1756457400000|2025-08-29 08:50:00|4630|4629|4631|4630|4632|4631|4629|4628|5748
1756457700000|2025-08-29 08:55:00|4629|4628|4632|4630|4632|4630|4629|4628|8609
1756458000000|2025-08-29 09:00:00|4631|4629|4634|4633|4636|4635|4630|4629|3193
1756458300000|2025-08-29 09:05:00|4635|4634|4631|4630|4635|4634|4631|4630|653
1756458600000|2025-08-29 09:10:00|4632|4631|4632|4631|4632|4631|4632|4631|238
1756458900000|2025-08-29 09:15:00|4633|4632|4635|4633|4635|4634|4633|4632|2063
1756459200000|2025-08-29 09:20:00|4636|4634|4638|4636|4638|4636|4636|4633|1976
1756459500000|2025-08-29 09:25:00|4639|4637|4642|4641|4642|4641|4639|4637|1846
1756459800000|2025-08-29 09:30:00|4643|4642|4645|4644|4646|4645|4643|4642|1940
1756460100000|2025-08-29 09:35:00|4646|4645|4648|4647|4648|4647|4645|4644|3438
1756460400000|2025-08-29 09:40:00|4649|4648|4649|4648|4650|4648|4648|4647|414
1756460700000|2025-08-29 09:45:00|4650|4649|4650|4649|4651|4650|4649|4648|2353
1756461000000|2025-08-29 09:50:00|4651|4650|4654|4653|4654|4653|4651|4650|1939
1756461300000|2025-08-29 09:55:00|4653|4652|4654|4653|4655|4654|4653|4652|4606
1756461600000|2025-08-29 10:00:00|4655|4654|4652|4651|4658|4657|4650|4649|8520
1756461900000|2025-08-29 10:05:00|4655|4654|4650|4649|4656|4655|4650|4649|3805
1756462200000|2025-08-29 10:10:00|4649|4648|4645|4644|4650|4649|4645|4644|3886
1756462500000|2025-08-29 10:15:00|4646|4645|4645|4644|4646|4645|4645|4644|3595
1756462800000|2025-08-29 10:20:00|4644|4643|4643|4642|4644|4643|4643|4642|2333
1756463100000|2025-08-29 10:25:00|4644|4643|4645|4644|4645|4644|4643|4643|4212
1756463400000|2025-08-29 10:30:00|4646|4645|4647|4646|4647|4646|4645|4644|822
1756463700000|2025-08-29 10:35:00|4648|4647|4647|4646|4648|4647|4647|4646|1671
1756464000000|2025-08-29 10:40:00|4648|4647|4646|4645|4648|4647|4646|4645|1761
1756464300000|2025-08-29 10:45:00|4647|4646|4648|4647|4648|4647|4647|4646|5772
1756464600000|2025-08-29 10:50:00|4647|4646|4648|4647|4648|4647|4646|4645|1242
1756464900000|2025-08-29 10:55:00|4647|4646|4645|4644|4647|4646|4645|4644|771
1756465200000|2025-08-29 11:00:00|4646|4645|4646|4645|4646|4645|4643|4642|11787
1756465500000|2025-08-29 11:05:00|4647|4646|4647|4646|4648|4646|4646|4645|2895
1756465800000|2025-08-29 11:10:00|4646|4645|4646|4645|4647|4646|4645|4644|6262
1756466100000|2025-08-29 11:15:00|4647|4646|4648|4647|4651|4650|4646|4645|1420
1756466400000|2025-08-29 11:20:00|4647|4646|4646|4645|4648|4647|4646|4645|902
1756466700000|2025-08-29 11:25:00|4647|4646|4647|4646|4648|4647|4647|4646|1459
1756467000000|2025-08-29 11:30:00|4649|4648|4646|4645|4649|4648|4646|4645|2152
1756467300000|2025-08-29 11:35:00|4645|4644|4647|4646|4647|4646|4645|4644|550
1756467600000|2025-08-29 11:40:00|4648|4647|4651|4650|4651|4650|4648|4646|4070
1756467900000|2025-08-29 11:45:00|4650|4649|4655|4654|4655|4654|4649|4648|5555
1756468200000|2025-08-29 11:50:00|4656|4655|4654|4653|4657|4655|4654|4653|1491
1756468500000|2025-08-29 11:55:00|4655|4654|4655|4654|4657|4656|4655|4654|2374
1756468800000|2025-08-29 12:00:00|4660|4659|4661|4660|4662|4660|4659|4658|4857
1756469100000|2025-08-29 12:05:00|4666|4665|4668|4666|4672|4671|4664|4663|9710
1756469400000|2025-08-29 12:10:00|4667|4667|4665|4664|4667|4667|4665|4664|1290
1756469700000|2025-08-29 12:15:00|4664|4663|4663|4661|4665|4664|4662|4661|3153
1756470000000|2025-08-29 12:20:00|4662|4660|4663|4662|4664|4663|4661|4660|2093
1756470300000|2025-08-29 12:25:00|4664|4663|4664|4663|4665|4664|4663|4662|2046
1756470600000|2025-08-29 12:30:00|4665|4662|4667|4665|4667|4666|4664|4662|3910
1756470900000|2025-08-29 12:35:00|4666||4666||4667||4666||831
1756471200000|2025-08-29 12:40:00|4667|4666|4665|4663|4667|4666|4664|4663|4109
1756471500000|2025-08-29 12:45:00|4666|4664|4666|4665|4666|4665|4664|4663|5927
1756471800000|2025-08-29 12:50:00|4668|4666|4667|4666|4674|4672|4667|4666|4035
1756472100000|2025-08-29 12:55:00|4666|4665|4669|4668|4669|4668|4665|4663|1656
1756472400000|2025-08-29 13:00:00|4668|4667|4665|4664|4668|4667|4664|4662|3141
1756472700000|2025-08-29 13:05:00|4666|4665|4668|4667|4669|4668|4665|4664|14334
1756473000000|2025-08-29 13:10:00|4669|4666|4663|4661|4669|4666|4661|4660|2938
1756473300000|2025-08-29 13:15:00|4662|4662|4657|4656|4663|4662|4657|4656|7456
1756473600000|2025-08-29 13:20:00|4661|4660|4659|4658|4663|4662|4658|4656|5017
1756473900000|2025-08-29 13:25:00|4658|4657|4659|4657|4659|4658|4658|4656|1109
1756474200000|2025-08-29 13:30:00|4661|4659|4656|4655|4662|4660|4653|4652|17734
1756474500000|2025-08-29 13:35:00|4654|4653|4659|4657|4659|4657|4652|4651|4691
1756474800000|2025-08-29 13:40:00|4660|4658|4669|4668|4669|4668|4660|4658|8759
1756475100000|2025-08-29 13:45:00|4668|4667|4672|4671|4675|4673|4668|4666|63576
1756475400000|2025-08-29 13:50:00|4671|4670|4668|4667|4674|4673|4667|4666|8777
1756475700000|2025-08-29 13:55:00|4669|4668|4667|4665|4669|4668|4666|4665|7619
1756476000000|2025-08-29 14:00:00|4666|4666|4672|4671|4672|4671|4665|4664|6010
1756476300000|2025-08-29 14:05:00|4671|4670|4670|4669|4672|4671|4668|4666|11725
1756476600000|2025-08-29 14:10:00|4669|4668|4672|4671|4673|4672|4669|4668|4990
1756476900000|2025-08-29 14:15:00|4671|4670|4665|4664|4672|4671|4665|4664|2233
1756477200000|2025-08-29 14:20:00|4664|4663|4658|4657|4664|4663|4657|4656|4397
1756477500000|2025-08-29 14:25:00|4660|4659|4661|4660|4663|4662|4659|4657|9728
1756477800000|2025-08-29 14:30:00|4662|4659|4664|4663|4665|4664|4662|4659|3488
1756478100000|2025-08-29 14:35:00|4663|4662|4658|4656|4663|4662|4657|4656|3634
1756478400000|2025-08-29 14:40:00|4657|4657|4660|4659|4660|4659|4656|4655|5618
1756478700000|2025-08-29 14:45:00|4659|4658|4662|4661|4662|4661|4658|4657|15609
1756479000000|2025-08-29 14:50:00|4663|4662|4667|4666|4670|4668|4663|4662|6186
1756479300000|2025-08-29 14:55:00|4666|4665|4664|4662|4667|4666|4662|4660|18829
1756479600000|2025-08-29 15:00:00|4665|4663|4664|4663|4665|4664|4663|4662|6190
1756479900000|2025-08-29 15:05:00|4663|4662|4663|4661|4665|4664|4662|4661|11013
1756480200000|2025-08-29 15:10:00|4662|4660|4664|4662|4664|4662|4660|4659|7387
1756480500000|2025-08-29 15:15:00|4663|4661|4659|4658|4663|4661|4657|4656|6922
1756480800000|2025-08-29 15:20:00|4658|4657|4658|4657|4659|4658|4658|4656|13599
1756481100000|2025-08-29 15:25:00|4657|4656|4655|4653|4657|4657|4653|4652|15618
1756710000000|2025-09-01 07:00:00|4681|4679|4667|4665|4681|4679|4662|4660|7508
1756710300000|2025-09-01 07:05:00|4666|4663|4672|4671|4673|4671|4666|4663|6716
1756710600000|2025-09-01 07:10:00|4671|4670|4672|4671|4673|4671|4668|4667|3252
1756710900000|2025-09-01 07:15:00|4673|4672|4665|4663|4673|4672|4665|4663|2881
1756711200000|2025-09-01 07:20:00|4664|4664|4666|4665|4667|4666|4662|4661|1933
1756711500000|2025-09-01 07:25:00|4665|4664|4667|4666|4667|4666|4661|4660|3405
1756711800000|2025-09-01 07:30:00|4669|4667|4668|4667|4671|4669|4668|4667|3788
1756712100000|2025-09-01 07:35:00|4669|4668|4668|4667|4670|4669|4664|4663|5843
1756712400000|2025-09-01 07:40:00|4667|4665|4671|4670|4671|4670|4667|4665|1760
1756712700000|2025-09-01 07:45:00|4672|4671|4669|4668|4672|4671|4665|4664|2667
1756713000000|2025-09-01 07:50:00|4668|4667|4667|4666|4670|4669|4667|4666|3374
1756713300000|2025-09-01 07:55:00|4668|4665|4666|4665|4668|4667|4665|4664|2525
1756713600000|2025-09-01 08:00:00|4665|4664|4669|4668|4669|4668|4664|4663|7047
1756713900000|2025-09-01 08:05:00|4667|4666|4667|4666|4668|4666|4666|4665|1759
1756714200000|2025-09-01 08:10:00|4668|4667|4669|4668|4671|4670|4668|4667|2028
1756714500000|2025-09-01 08:15:00|4670|4669|4665|4664|4670|4669|4665|4663|2023
1756714800000|2025-09-01 08:20:00|4666|4665|4659|4657|4667|4666|4659|4657|4778
1756715100000|2025-09-01 08:25:00|4658|4656|4658|4656|4658|4656|4655|4653|3016
1756715400000|2025-09-01 08:30:00|4659|4657|4665|4663|4666|4664|4659|4657|2487
1756715700000|2025-09-01 08:35:00|4664|4662|4668|4667|4668|4667|4663|4661|3134
1756716000000|2025-09-01 08:40:00|4669|4668|4671|4670|4672|4671|4669|4667|2220
1756716300000|2025-09-01 08:45:00|4672|4669|4670|4669|4672|4669|4669|4668|1403
1756716600000|2025-09-01 08:50:00|4671|4670|4672|4671|4673|4672|4671|4669|1608
1756716900000|2025-09-01 08:55:00|4673|4672|4672|4671|4673|4672|4672|4670|776
1756717200000|2025-09-01 09:00:00|4671|4670|4668|4667|4671|4670|4667|4666|943
1756717500000|2025-09-01 09:05:00|4669|4668|4667|4666|4669|4668|4667|4665|1488
1756717800000|2025-09-01 09:10:00|4666|4665|4666|4665|4666|4665|4666|4665|2447
1756718100000|2025-09-01 09:15:00|4665|4664|4667|4666|4667|4666|4664|4662|2336
1756718400000|2025-09-01 09:20:00|4668|4667|4668|4667|4670|4669|4667|4666|1880
1756718700000|2025-09-01 09:25:00|4669|4668|4669|4668|4669|4668|4668|4667|1586
1756719000000|2025-09-01 09:30:00|4668|4667|4667|4666|4668|4667|4665|4664|1976
1756719300000|2025-09-01 09:35:00|4668|4667|4668|4666|4669|4668|4668|4666|1887
1756719600000|2025-09-01 09:40:00|4667|4667|4667|4666|4668|4667|4667|4665|1818
1756719900000|2025-09-01 09:45:00||4665||4666||4666||4665|1709
1756720200000|2025-09-01 09:50:00|4669|4667|4669|4667|4669|4668|4667|4666|2073
1756720500000|2025-09-01 09:55:00|4668|4668|4669|4668|4670|4668|4668|4667|1068
1756720800000|2025-09-01 10:00:00|4670|4669|4670|4668|4671|4670|4670|4668|2257
1756721100000|2025-09-01 10:05:00|4669|4669|4670|4669|4670|4669|4669|4667|1147
1756721400000|2025-09-01 10:10:00|4669|4668|4670|4668|4671|4669|4669|4668|2226
1756721700000|2025-09-01 10:15:00|4669|4669|4669|4668|4670|4669|4668|4667|1140
1756722000000|2025-09-01 10:20:00|4668|4667|4668|4666|4668|4667|4668|4666|618
1756722300000|2025-09-01 10:25:00|4667|4665|4667|4666|4668|4666|4666|4665|22199
1756722600000|2025-09-01 10:30:00|4666|4664|4665|4663|4666|4664|4664|4663|2378
1756722900000|2025-09-01 10:35:00|4664|4662|4664|4663|4665|4663|4663|4662|1810
1756723200000|2025-09-01 10:40:00|4663|4662|4663|4662|4663|4662|4663|4661|804
1756723500000|2025-09-01 10:45:00|4664|4661|4662|4661|4664|4662|4661|4660|5217
1756723800000|2025-09-01 10:50:00|4661|4660|4660|4659|4662|4661|4660|4659|1258
1756724100000|2025-09-01 10:55:00|4661|4660|4658|4657|4661|4660|4658|4657|25348
1756724400000|2025-09-01 11:00:00|4659|4658|4661|4659|4661|4660|4659|4658|2231
1756724700000|2025-09-01 11:05:00|4660|4660|4659|4658|4660|4660|4658|4657|546
1756725000000|2025-09-01 11:10:00|4658|4657|4656|4654|4659|4657|4656|4654|743
1756725300000|2025-09-01 11:15:00|4655|4655|4651|4649|4655|4655|4650|4649|740
1756725600000|2025-09-01 11:20:00|4652|4650|4646|4645|4652|4651|4646|4645|3978
1756725900000|2025-09-01 11:25:00|4647|4646|4649|4648|4649|4648|4647|4646|5527
1756726200000|2025-09-01 11:30:00|4650|4649|4652|4651|4653|4652|4649|4648|22179
1756726500000|2025-09-01 11:35:00|4651|4650|4651|4650|4651|4650|4649|4648|11149
1756726800000|2025-09-01 11:40:00|4652|4651|4658|4656|4658|4656|4651|4651|1239
1756727100000|2025-09-01 11:45:00|4659|4657|4661|4660|4661|4660|4658|4657|3358
1756727400000|2025-09-01 11:50:00|4659|4659|4658|4657|4660|4659|4658|4657|1903
1756727700000|2025-09-01 11:55:00|4659|4656|4658|4656|4659|4657|4657|4655|3548
1756728000000|2025-09-01 12:00:00|4659|4657|4656|4654|4659|4657|4655|4654|1954
1756728300000|2025-09-01 12:05:00|4657|4655|4655|4654|4657|4655|4653|4651|2189
1756728600000|2025-09-01 12:10:00|4654|4653|4650|4649|4654|4653|4650|4649|1691
1756728900000|2025-09-01 12:15:00|4649|4648|4651|4650|4651|4650|4646|4645|5559
1756729200000|2025-09-01 12:20:00|4652|4651|4651|4650|4653|4652|4651|4650|8687
1756729500000|2025-09-01 12:25:00|4650|4649|4653|4651|4653|4651|4649|4648|4676
1756729800000|2025-09-01 12:30:00|4652|4652|4652|4651|4653|4652|4650|4649|1465
1756730100000|2025-09-01 12:35:00|4653|4652|4648|4647|4653|4652|4647|4645|1356
1756730400000|2025-09-01 12:40:00|4647|4646|4648|4647|4649|4648|4647|4646|1034
1756730700000|2025-09-01 12:45:00|4649|4648|4652|4651|4653|4651|4648|4647|1595
1756731000000|2025-09-01 12:50:00|4651|4650|4653|4652|4653|4652|4651|4650|2048
1756731300000|2025-09-01 12:55:00|4655|4653|4655|4654|4655|4654|4650|4649|3018
1756731600000|2025-09-01 13:00:00|4657|4655|4658|4657|4659|4658|4657|4655|4302
1756731900000|2025-09-01 13:05:00|4657|4656|4658|4657|4659|4658|4656|4655|2045
1756732200000|2025-09-01 13:10:00|4657|4655|4657|4656|4658|4657|4654|4653|2272
1756732500000|2025-09-01 13:15:00|4658|4655|4655|4653|4658|4655|4654|4653|3096
1756732800000|2025-09-01 13:20:00|4654|4654|4656|4655|4656|4655|4653|4652|5854
1756733100000|2025-09-01 13:25:00|4657|4656|4657|4656|4658|4656|4655|4654|2062
1756733400000|2025-09-01 13:30:00|4656|4655|4654|4653|4657|4655|4654|4653|2327
1756733700000|2025-09-01 13:35:00|4653|4652|4655|4654|4656|4654|4651|4649|6028
1756734000000|2025-09-01 13:40:00|4653|4652|4654|4652|4655|4653|4652|4651|3281
1756734300000|2025-09-01 13:45:00|4653|4653|4656|4654|4656|4654|4650|4649|19004
1756734600000|2025-09-01 13:50:00|4655|4653|4652|4651|4655|4654|4652|4651|4440
1756734900000|2025-09-01 13:55:00|4651|4650|4653|4651|4653|4652|4651|4649|2181
1756735200000|2025-09-01 14:00:00|4652|4650|4648|4647|4653|4650|4648|4647|9022
1756735500000|2025-09-01 14:05:00|4649|4646|4651|4650|4652|4651|4649|4646|4162
1756735800000|2025-09-01 14:10:00|4652|4651|4659|4658|4660|4659|4650|4649|7690
1756736100000|2025-09-01 14:15:00|4660|4659|4659|4658|4661|4660|4659|4658|4620
1756736400000|2025-09-01 14:20:00|4661|4659|4667|4665|4667|4666|4661|4659|5778
1756736700000|2025-09-01 14:25:00|4666|4664|4667|4665|4670|4668|4665|4664|4730
1756737000000|2025-09-01 14:30:00|4666|4664|4665|4664|4666|4664|4662|4661|13059
1756737300000|2025-09-01 14:35:00|4663|4662|4663|4662|4666|4665|4662|4661|13600
1756737600000|2025-09-01 14:40:00|4661|4660|4653|4652|4662|4660|4653|4651|10825
1756737900000|2025-09-01 14:45:00|4651|4651|4653|4651|4654|4652|4649|4648|16564
1756738200000|2025-09-01 14:50:00|4652|4652|4653|4651|4654|4653|4650|4649|4023
1756738500000|2025-09-01 14:55:00|4652|4652|4653|4651|4655|4654|4651|4650|20624
1756738800000|2025-09-01 15:00:00|4652|4652|4652|4651|4654|4652|4650|4648|6269
1756739100000|2025-09-01 15:05:00|4653|4652|4654|4653|4656|4654|4653|4652|3067
1756739400000|2025-09-01 15:10:00|4653|4652|4648|4647|4656|4655|4648|4647|29392
1756739700000|2025-09-01 15:15:00|4650|4646|4648|4647|4650|4649|4648|4646|4093
1756740000000|2025-09-01 15:20:00|4649|4648|4651|4650|4653|4651|4649|4648|5633
1756740300000|2025-09-01 15:25:00|4650|4649|4654|4653|4654|4653|4650|4649|5144
1756796400000|2025-09-02 07:00:00|4639|4636|4641|4640|4650|4647|4634|4631|6019
1756796700000|2025-09-02 07:05:00|4640|4638|4642|4640|4644|4642|4635|4633|7825
1756797000000|2025-09-02 07:10:00|4643|4641|4662|4661|4664|4662|4643|4641|5097
1756797300000|2025-09-02 07:15:00|4661|4660|4667|4665|4668|4666|4660|4657|9208
1756797600000|2025-09-02 07:20:00|4666|4664|4672|4671|4673|4671|4663|4662|1794
1756797900000|2025-09-02 07:25:00|4673|4670|4677|4675|4679|4677|4667|4665|4347
1756798200000|2025-09-02 07:30:00|4679|4676|4681|4680|4683|4681|4678|4675|2760
1756798500000|2025-09-02 07:35:00|4680|4679|4688|4687|4690|4688|4677|4676|5624
1756798800000|2025-09-02 07:40:00|4689|4688|4688|4686|4690|4688|4684|4683|9159
1756799100000|2025-09-02 07:45:00|4689|4687|4689|4687|4691|4689|4686|4685|4444
1756799400000|2025-09-02 07:50:00|4688|4685|4686|4684|4689|4686|4680|4679|4477
1756799700000|2025-09-02 07:55:00|4687|4685|4695|4693|4697|4696|4687|4685|16093
1756800000000|2025-09-02 08:00:00|4697|4694|4727|4725|4728|4726|4693|4692|8162
1756800300000|2025-09-02 08:05:00|4730|4728|4733|4731|4736|4734|4726|4725|12927
1756800600000|2025-09-02 08:10:00|4732|4732|4734|4732|4738|4737|4730|4729|4720
1756800900000|2025-09-02 08:15:00|4735|4733|4729|4728|4740|4738|4727|4725|7192
1756801200000|2025-09-02 08:20:00|4730|4727|4728|4726|4732|4731|4726|4725|5893
1756801500000|2025-09-02 08:25:00|4729|4727|4733|4731|4734|4732|4727|4726|4219
1756801800000|2025-09-02 08:30:00|4732|4730|4722|4720|4733|4731|4722|4720|17791
1756802100000|2025-09-02 08:35:00|4720|4718|4724|4722|4724|4722|4719|4717|11601
1756802400000|2025-09-02 08:40:00|4723|4721|4718|4717|4724|4721|4714|4713|9476
1756802700000|2025-09-02 08:45:00|4719|4718|4714|4713|4721|4720|4713|4711|3152
1756803000000|2025-09-02 08:50:00|4715|4714|4717|4715|4719|4717|4714|4714|33680
1756803300000|2025-09-02 08:55:00|4718|4716|4715|4713|4719|4718|4713|4711|5458
1756803600000|2025-09-02 09:00:00|4714|4715|4712|4711|4717|4715|4712|4711|10704
1756803900000|2025-09-02 09:05:00|4713|4712|4706|4705|4713|4712|4704|4702|3279
1756804200000|2025-09-02 09:10:00|4707|4706|4713|4711|4713|4711|4706|4705|4334
1756804500000|2025-09-02 09:15:00|4712|4708|4714|4712|4715|4714|4708|4707|7728
1756804800000|2025-09-02 09:20:00|4715|4713|4715|4714|4717|4715|4713|4711|1725
1756805100000|2025-09-02 09:25:00|4714|4713|4712|4711|4714|4713|4712|4711|1645
1756805400000|2025-09-02 09:30:00|4711|4709|4711|4709|4712|4710|4707|4706|3240
1756805700000|2025-09-02 09:35:00|4710|4708|4709|4708|4711|4708|4706|4705|14788
1756806000000|2025-09-02 09:40:00|4708|4707|4707|4706|4710|4709|4706|4705|11329
1756806300000|2025-09-02 09:45:00|4708|4705|4706|4705|4709|4707|4705|4704|3129
1756806600000|2025-09-02 09:50:00|4707|4706|4710|4709|4710|4709|4706|4705|1745
1756806900000|2025-09-02 09:55:00|4712|4710|4715|4714|4715|4714|4711|4710|9538
1756807200000|2025-09-02 10:00:00|4716|4715|4721|4719|4721|4720|4715|4713|3139
1756807500000|2025-09-02 10:05:00|4723|4720|4719|4718|4725|4724|4719|4718|5741
1756807800000|2025-09-02 10:10:00|4720|4719|4719|4717|4720|4719|4717|4715|2954
1756808100000|2025-09-02 10:15:00|4718|4718|4713|4712|4718|4718|4712|4710|3124
1756808400000|2025-09-02 10:20:00|4714|4713|4717|4716|4718|4717|4714|4713|5041
1756808700000|2025-09-02 10:25:00|4716|4715|4718|4716|4718|4717|4713|4711|4296
1756809000000|2025-09-02 10:30:00|4717|4715|4712|4711|4717|4715|4712|4711|3774
1756809300000|2025-09-02 10:35:00|4713|4712|4710|4709|4713|4712|4709|4707|5450
1756809600000|2025-09-02 10:40:00|4711|4710|4712|4710|4713|4711|4710|4708|3280
1756809900000|2025-09-02 10:45:00|4711|4709|4716|4714|4716|4714|4710|4709|4461
1756810200000|2025-09-02 10:50:00|4717|4715|4714|4713|4717|4716|4713|4712|3131
1756810500000|2025-09-02 10:55:00|4715|4714|4718|4716|4718|4717|4715|4714|1115
1756810800000|2025-09-02 11:00:00|4719|4717|4721|4719|4721|4720|4719|4717|4014
1756811100000|2025-09-02 11:05:00|4722|4720|4721|4720|4722|4721|4720|4718|4261
1756811400000|2025-09-02 11:10:00|4722|4721|4723|4721|4723|4722|4721|4720|3393
1756811700000|2025-09-02 11:15:00|4722|4720|4722|4720|4724|4723|4721|4719|5964
1756812000000|2025-09-02 11:20:00|4721|4721|4724|4722|4724|4723|4720|4719|5018
1756812300000|2025-09-02 11:25:00|4723|4723|4724|4722|4725|4724|4722|4721|1941
1756812600000|2025-09-02 11:30:00|4723|4723|4724|4723|4724|4723|4722|4721|1545
1756812900000|2025-09-02 11:35:00|4723|4722|4727|4726|4728|4727|4723|4722|3108
1756813200000|2025-09-02 11:40:00|4728|4727|4727|4726|4728|4727|4727|4726|1529
1756813500000|2025-09-02 11:45:00|4726|4724|4729|4727|4729|4727|4726|4724|2097
1756813800000|2025-09-02 11:50:00|4730|4728|4731|4730|4736|4734|4730|4728|4624
1756814100000|2025-09-02 11:55:00|4730|4729|4731|4730|4732|4731|4729|4728|3818
1756814400000|2025-09-02 12:00:00|4732|4731|4735|4734|4737|4736|4731|4730|8454
1756814700000|2025-09-02 12:05:00|4734|4733|4737|4735|4737|4736|4733|4732|4790
1756815000000|2025-09-02 12:10:00|4738|4736|4741|4739|4741|4740|4738|4736|4293
1756815300000|2025-09-02 12:15:00|4740|4740|4739|4738|4741|4740|4736|4735|8340
1756815600000|2025-09-02 12:20:00|4738|4737|4740|4738|4740|4739|4738|4737|3446
1756815900000|2025-09-02 12:25:00|4741|4739|4738|4737|4742|4740|4738|4737|3273
1756816200000|2025-09-02 12:30:00|4737|4736|4733|4732|4737|4736|4733|4732|7213
1756816500000|2025-09-02 12:35:00|4734|4733|4736|4735|4738|4736|4733|4732|6768
1756816800000|2025-09-02 12:40:00|4735|4734|4737|4735|4738|4737|4735|4734|5617
1756817100000|2025-09-02 12:45:00|4736|4736|4729|4728|4736|4736|4729|4727|6414
1756817400000|2025-09-02 12:50:00|4733|4732|4736|4734|4736|4735|4733|4732|6360
1756817700000|2025-09-02 12:55:00|4737|4735|4729|4728|4737|4736|4726|4725|12474
1756818000000|2025-09-02 13:00:00|4730|4729|4734|4733|4734|4733|4728|4726|8728
1756818300000|2025-09-02 13:05:00|4735|4734|4735|4734|4737|4736|4734|4733|8664
1756818600000|2025-09-02 13:10:00|4736|4735|4734|4733|4737|4735|4733|4732|7287
1756818900000|2025-09-02 13:15:00|4735|4734|4739|4738|4739|4738|4734|4733|6734
1756819200000|2025-09-02 13:20:00|4738|4737|4742|4741|4743|4742|4738|4737|7903
1756819500000|2025-09-02 13:25:00|4743|4740|4743|4741|4744|4743|4741|4740|14137
1756819800000|2025-09-02 13:30:00|4744|4742|4757|4755|4762|4760|4744|4742|19233
1756820100000|2025-09-02 13:35:00|4756|4754|4752|4750|4756|4754|4746|4745|21194
1756820400000|2025-09-02 13:40:00|4751|4751|4739|4737|4752|4751|4739|4737|16199
1756820700000|2025-09-02 13:45:00|4738|4736|4728|4727|4738|4736|4726|4725|12629
1756821000000|2025-09-02 13:50:00|4729|4726|4739|4738|4739|4738|4725|4724|12801
1756821300000|2025-09-02 13:55:00|4738|4737|4743|4742|4743|4742|4738|4737|9559
1756821600000|2025-09-02 14:00:00|4744|4741|4749|4748|4751|4749|4741|4740|10647
1756821900000|2025-09-02 14:05:00|4751|4747|4752|4751|4754|4753|4750|4747|24630
1756822200000|2025-09-02 14:10:00|4751|4750|4746|4745|4751|4750|4743|4742|13177
1756822500000|2025-09-02 14:15:00|4748|4746|4744|4743|4749|4747|4744|4742|11871
1756822800000|2025-09-02 14:20:00|4743|4742|4741|4740|4745|4744|4739|4738|32883
1756823100000|2025-09-02 14:25:00|4742|4741|4732|4731|4742|4741|4732|4730|18942
1756823400000|2025-09-02 14:30:00|4731|4730|4740|4738|4740|4738|4729|4727|11327
1756823700000|2025-09-02 14:35:00|4739|4737|4728|4727|4739|4737|4727|4726|11719
1756824000000|2025-09-02 14:40:00|4727|4726|4735|4734|4736|4735|4727|4725|16845
1756824300000|2025-09-02 14:45:00|4734|4733|4736|4735|4736|4735|4732|4731|6674
1756824600000|2025-09-02 14:50:00|4734|4734|4735|4734|4735|4734|4732|4731|7753
1756824900000|2025-09-02 14:55:00|4736|4735|4737|4736|4740|4739|4735|4734|14368
1756825200000|2025-09-02 15:00:00|4736|4735|4733|4732|4736|4735|4731|4730|8776
1756825500000|2025-09-02 15:05:00|4732|4731|4733|4732|4733|4732|4729|4728|10070
1756825800000|2025-09-02 15:10:00|4734|4733|4727|4726|4734|4733|4724|4723|15366
1756826100000|2025-09-02 15:15:00|4728|4727|4733|4732|4735|4733|4728|4727|13874
1756826400000|2025-09-02 15:20:00|4732|4731|4732|4730|4734|4733|4729|4728|17468
1756826700000|2025-09-02 15:25:00|4731|4731|4732|4730|4733|4732|4730|4729|15309
1756882800000|2025-09-03 07:00:00|4723|4719|4730|4728|4735|4733|4716|4714|15089
1756883100000|2025-09-03 07:05:00|4731|4729|4745|4742|4745|4742|4730|4729|6841
1756883400000|2025-09-03 07:10:00|4744|4741|4744|4742|4749|4748|4741|4740|36458
1756883700000|2025-09-03 07:15:00|4745|4743|4739|4737|4745|4743|4737|4735|5662
1756884000000|2025-09-03 07:20:00|4738|4736|4742|4741|4745|4743|4736|4734|7249
1756884300000|2025-09-03 07:25:00|4741|4740|4744|4742|4744|4742|4740|4739|2370
1756884600000|2025-09-03 07:30:00|4745|4743|4748|4746|4750|4749|4744|4743|4532
1756884900000|2025-09-03 07:35:00|4747|4747|4756|4755|4757|4755|4747|4747|4455
1756885200000|2025-09-03 07:40:00|4755|4754|4747|4745|4756|4754|4740|4739|23271
1756885500000|2025-09-03 07:45:00|4748|4746|4746|4744|4750|4749|4744|4743|6965
1756885800000|2025-09-03 07:50:00|4747|4745|4744|4743|4750|4748|4744|4743|2817
1756886100000|2025-09-03 07:55:00|4743|4742|4740|4739|4743|4742|4739|4737|3239
1756886400000|2025-09-03 08:00:00|4739|4738|4739|4737|4741|4739|4738|4737|7643
1756886700000|2025-09-03 08:05:00|4740|4738|4736|4735|4740|4739|4735|4733|5522
1756887000000|2025-09-03 08:10:00|4737|4736|4733|4731|4738|4736|4732|4731|1283
1756887300000|2025-09-03 08:15:00|4732|4732|4733|4731|4736|4735|4732|4731|4603
1756887600000|2025-09-03 08:20:00|4734|4732|4732|4731|4736|4734|4731|4730|3515
1756887900000|2025-09-03 08:25:00|4734|4733|4731|4729|4734|4733|4728|4727|4596
1756888200000|2025-09-03 08:30:00|4730|4728|4737|4736|4737|4736|4729|4727|5610
1756888500000|2025-09-03 08:35:00|4738|4735|4733|4732|4738|4736|4733|4732|3608
1756888800000|2025-09-03 08:40:00|4732|4731|4730|4729|4733|4731|4729|4727|1253
1756889100000|2025-09-03 08:45:00|4731|4730|4735|4733|4736|4734|4731|4730|2170
1756889400000|2025-09-03 08:50:00|4734|4734|4733|4732|4735|4734|4732|4731|2255
1756889700000|2025-09-03 08:55:00|4732|4731|4736|4735|4736|4735|4731|4730|2821
1756890000000|2025-09-03 09:00:00|4735|4734|4731|4730|4736|4735|4731|4730|3853
1756890300000|2025-09-03 09:05:00|4730|4729|4730|4729|4733|4731|4729|4728|2590
1756890600000|2025-09-03 09:10:00|4731|4730|4731|4730|4735|4733|4731|4730|12042
1756890900000|2025-09-03 09:15:00|4732|4731|4735|4734|4735|4734|4732|4730|1169
1756891200000|2025-09-03 09:20:00|4736|4733|4733|4732|4736|4733|4731|4730|1409
1756891500000|2025-09-03 09:25:00|4732|4731|4733|4731|4733|4731|4730|4729|1657
1756891800000|2025-09-03 09:30:00|4732|4730|4739|4738|4740|4739|4732|4730|4672
1756892100000|2025-09-03 09:35:00|4740|4737|4743|4741|4743|4741|4739|4737|4394
1756892400000|2025-09-03 09:40:00|4742|4742|4741|4740|4742|4742|4741|4739|2508
1756892700000|2025-09-03 09:45:00|4742|4741|4745|4744|4745|4744|4742|4741|3392
1756893000000|2025-09-03 09:50:00|4744|4743|4749|4748|4749|4748|4744|4743|5015
1756893300000|2025-09-03 09:55:00|4750|4749|4751|4750|4752|4750|4749|4749|3531
1756893600000|2025-09-03 10:00:00|4750|4749|4752|4751|4752|4751|4750|4749|1143
1756893900000|2025-09-03 10:05:00|4753|4750|4749|4747|4753|4750|4748|4747|13815
1756894200000|2025-09-03 10:10:00|4748|4746|4747|4746|4749|4748|4747|4745|5226
1756894500000|2025-09-03 10:15:00|4748|4747|4748|4747|4750|4749|4748|4746|1021
1756894800000|2025-09-03 10:20:00|4747|4746|4750|4748|4750|4748|4747|4746|1568
1756895100000|2025-09-03 10:25:00|4751|4749|4749|4748|4751|4750|4749|4748|3243
1756895400000|2025-09-03 10:30:00|4748|4747|4748|4747|4749|4747|4748|4746|9069
1756895700000|2025-09-03 10:35:00|4749|4749|4749|4748|4750|4749|4749|4748|1901
1756896000000|2025-09-03 10:40:00|4748|4747|4747|4746|4749|4748|4747|4746|1591
1756896300000|2025-09-03 10:45:00|4746|4745|4748|4747|4749|4748|4746|4744|5394
1756896600000|2025-09-03 10:50:00|4747|4746|4746|4745|4748|4747|4746|4745|2624
1756896900000|2025-09-03 10:55:00|4745|4744|4745|4744|4745|4744|4743|4742|1814
1756897200000|2025-09-03 11:00:00|4744|4743|4742|4741|4745|4744|4741|4739|3883
1756897500000|2025-09-03 11:05:00|4741|4740|4745|4744|4746|4745|4741|4740|197557
1756897800000|2025-09-03 11:10:00|4744|4743|4746|4745|4746|4745|4744|4743|1732
1756898100000|2025-09-03 11:15:00|4745|4744|4747|4746|4748|4747|4745|4744|3374
1756898400000|2025-09-03 11:20:00|4746|4745|4745|4744|4747|4746|4745|4744|1988
1756898700000|2025-09-03 11:25:00|4744|4743|4746|4745|4747|4745|4743|4742|1774
1756899000000|2025-09-03 11:30:00|4745|4744|4749|4748|4749|4748|4745|4744|1185
1756899300000|2025-09-03 11:35:00|4748|4747|4750|4749|4750|4749|4748|4747|1741
1756899600000|2025-09-03 11:40:00|4751|4750|4750|4749|4751|4750|4750|4749|2880
1756899900000|2025-09-03 11:45:00|4752|4751|4752|4751|4753|4752|4751|4750|2888
1756900200000|2025-09-03 11:50:00|4751|4750|4752|4751|4753|4752|4751|4750|2407
1756900500000|2025-09-03 11:55:00|4751|4750|4751|4750|4752|4750|4749|4747|7259
1756900800000|2025-09-03 12:00:00|4752|4749|4747|4746|4752|4749|4747|4746|2610
1756901100000|2025-09-03 12:05:00|4748|4747|4746|4745|4748|4747|4745|4743|2989
1756901400000|2025-09-03 12:10:00|4747|4746|4749|4748|4750|4749|4747|4746|3011
1756901700000|2025-09-03 12:15:00|4748|4747|4748|4746|4748|4747|4747|4746|1550
1756902000000|2025-09-03 12:20:00|4747|4747|4745|4744|4748|4747|4745|4744|1966
1756902300000|2025-09-03 12:25:00|4744|4743|4743|4742|4744|4743|4742|4741|3317
1756902600000|2025-09-03 12:30:00|4742|4741|4744|4743|4745|4744|4741|4740|3735
1756902900000|2025-09-03 12:35:00|4743|4742|4744|4743|4745|4744|4743|4742|3143
1756903200000|2025-09-03 12:40:00|4745|4742|4744|4742|4745|4743|4743|4742|1701
1756903500000|2025-09-03 12:45:00|4743|4743|4738|4737|4744|4743|4738|4737|9455
1756903800000|2025-09-03 12:50:00|4736|4736|4731|4730|4736|4736|4730|4728|4133
1756904100000|2025-09-03 12:55:00|4732|4729|4726|4724|4732|4731|4726|4724|10671
1756904400000|2025-09-03 13:00:00|4725|4725|4720|4718|4726|4725|4720|4718|25732
1756904700000|2025-09-03 13:05:00|4717|4715|4714|4712|4718|4716|4712|4710|8662
1756905000000|2025-09-03 13:10:00|4715|4714|4713|4712|4716|4715|4711|4710|10701
1756905300000|2025-09-03 13:15:00|4714|4713|4722|4721|4722|4721|4714|4712|6959
1756905600000|2025-09-03 13:20:00|4723|4722|4724|4723|4727|4726|4722|4720|48547
1756905900000|2025-09-03 13:25:00|4725|4724|4731|4730|4733|4731|4725|4724|11014
1756906200000|2025-09-03 13:30:00|4733|4732|4740|4739|4755|4753|4733|4731|33574
1756906500000|2025-09-03 13:35:00|4739|4738|4730|4729|4741|4739|4729|4728|7302
1756906800000|2025-09-03 13:40:00|4731|4730|4718|4717|4732|4730|4718|4717|19622
1756907100000|2025-09-03 13:45:00|4717|4715|4724|4722|4726|4725|4707|4706|30823
1756907400000|2025-09-03 13:50:00|4723|4723|4719|4718|4726|4724|4719|4718|32161
1756907700000|2025-09-03 13:55:00|4720|4719|4723|4721|4726|4724|4720|4719|14497
1756908000000|2025-09-03 14:00:00|4721|4719|4729|4728|4730|4729|4720|4719|15778
1756908300000|2025-09-03 14:05:00|4727|4726|4735|4734|4738|4736|4727|4726|8969
1756908600000|2025-09-03 14:10:00|4736|4733|4731|4730|4740|4738|4731|4730|6880
1756908900000|2025-09-03 14:15:00|4732|4729|4733|4731|4735|4733|4728|4727|7579
1756909200000|2025-09-03 14:20:00|4735|4734|4738|4736|4739|4737|4733|4732|83465
1756909500000|2025-09-03 14:25:00|4737|4735|4738|4737|4739|4738|4736|4735|7105
1756909800000|2025-09-03 14:30:00|4739|4738|4740|4739|4740|4739|4738|4737|4167
1756910100000|2025-09-03 14:35:00|4742|4741|4740|4739|4744|4743|4740|4738|5786
1756910400000|2025-09-03 14:40:00|4741|4740|4739|4738|4743|4742|4738|4737|8156
1756910700000|2025-09-03 14:45:00|4740|4739|4744|4743|4746|4745|4739|4738|5678
1756911000000|2025-09-03 14:50:00|4743|4742|4747|4746|4748|4747|4743|4742|4715
1756911300000|2025-09-03 14:55:00|4746|4745|4748|4747|4748|4747|4745|4744|7088
1756911600000|2025-09-03 15:00:00|4747|4746|4754|4753|4756|4755|4747|4746|7539
1756911900000|2025-09-03 15:05:00|4755|4754|4758|4757|4760|4759|4755|4754|26935
1756912200000|2025-09-03 15:10:00|4759|4758|4763|4762|4763|4762|4759|4758|8438
1756912500000|2025-09-03 15:15:00|4764|4761|4763|4762|4764|4763|4760|4759|10082
1756912800000|2025-09-03 15:20:00|4764|4763|4765|4764|4768|4767|4763|4762|22066
1756913100000|2025-09-03 15:25:00|4766|4765|4768|4766|4768|4767|4765|4764|18988
1756969200000|2025-09-04 07:00:00|4762|4760|4776|4774|4779|4777|4760|4757|22192
1756969500000|2025-09-04 07:05:00|4779|4776|4777|4776|4791|4790|4777|4776|18789
1756969800000|2025-09-04 07:10:00|4776|4774|4778|4776|4782|4780|4774|4773|39100
1756970100000|2025-09-04 07:15:00|4779|4777|4777|4775|4780|4778|4774|4772|8072
1756970400000|2025-09-04 07:20:00|4780|4776|4775|4773|4780|4778|4774|4773|5822
1756970700000|2025-09-04 07:25:00|4776|4775|4777|4776|4781|4779|4776|4775|8310
1756971000000|2025-09-04 07:30:00|4775|4775|4772|4771|4776|4776|4771|4769|15002
1756971300000|2025-09-04 07:35:00|4771|4770|4772|4771|4774|4773|4770|4769|15338
1756971600000|2025-09-04 07:40:00|4773|4772|4768|4766|4777|4776|4768|4766|6696
1756971900000|2025-09-04 07:45:00|4769|4767|4770|4768|4770|4768|4765|4764|2405
1756972200000|2025-09-04 07:50:00|4769|4769|4774|4772|4775|4774|4769|4768|8587
1756972500000|2025-09-04 07:55:00|4775|4773|4781|4780|4781|4780|4775|4773|5438
1756972800000|2025-09-04 08:00:00|4782|4779|4784|4783|4789|4788|4781|4779|8658
1756973100000|2025-09-04 08:05:00|4785|4784|4778|4776|4785|4784|4778|4776|5540
1756973400000|2025-09-04 08:10:00|4777|4777|4773|4772|4779|4777|4772|4770|4042
1756973700000|2025-09-04 08:15:00|4772|4771|4767|4766|4772|4771|4767|4766|5716
1756974000000|2025-09-04 08:20:00|4768|4767|4765|4764|4771|4769|4765|4764|8690
1756974300000|2025-09-04 08:25:00|4764|4763|4765|4763|4766|4764|4764|4763|3580
1756974600000|2025-09-04 08:30:00|4766|4765|4766|4764|4769|4768|4765|4764|5864
1756974900000|2025-09-04 08:35:00|4767|4765|4768|4767|4769|4767|4763|4762|4974
1756975200000|2025-09-04 08:40:00|4769|4768|4765|4764|4769|4768|4764|4763|4498
1756975500000|2025-09-04 08:45:00|4766|4765|4763|4762|4766|4765|4762|4761|6517
1756975800000|2025-09-04 08:50:00|4762|4761|4759|4757|4764|4762|4759|4757|4116
1756976100000|2025-09-04 08:55:00|4760|4758|4761|4759|4761|4759|4756|4754|17180
1756976400000|2025-09-04 09:00:00|4760|4760|4758|4756|4761|4760|4758|4756|6262
1756976700000|2025-09-04 09:05:00|4759|4757|4761|4759|4762|4761|4757|4756|4972
1756977000000|2025-09-04 09:10:00|4762|4760|4761|4759|4763|4762|4761|4759|3865
1756977300000|2025-09-04 09:15:00|4760|4760|4764|4763|4767|4765|4760|4760|5729
1756977600000|2025-09-04 09:20:00|4765|4764|4771|4769|4772|4770|4764|4764|8988
1756977900000|2025-09-04 09:25:00|4772|4770|4777|4776|4777|4776|4770|4769|4059
1756978200000|2025-09-04 09:30:00|4775|4773|4774|4773|4780|4778|4774|4773|6144
1756978500000|2025-09-04 09:35:00|4773|4772|4771|4769|4773|4772|4771|4769|5116
1756978800000|2025-09-04 09:40:00|4772|4770|4771|4769|4772|4771|4770|4768|6360
1756979100000|2025-09-04 09:45:00|4770|4768|4772|4771|4772|4771|4768|4766|5395
1756979400000|2025-09-04 09:50:00|4773|4772|4773|4771|4775|4773|4772|4771|4914
1756979700000|2025-09-04 09:55:00|4775|4773|4784|4782|4784|4782|4775|4773|6107
1756980000000|2025-09-04 10:00:00|4785|4783|4788|4787|4792|4790|4784|4783|3482
1756980300000|2025-09-04 10:05:00|4789|4788|4790|4788|4791|4789|4788|4786|5381
1756980600000|2025-09-04 10:10:00|4789|4786|4786|4785|4790|4789|4786|4785|4672
1756980900000|2025-09-04 10:15:00|4787|4784|4787|4786|4788|4786|4780|4778|4048
1756981200000|2025-09-04 10:20:00|4788|4787|4784|4782|4790|4788|4784|4782|7529
1756981500000|2025-09-04 10:25:00|4783|4781|4778|4777|4784|4782|4778|4777|3761
1756981800000|2025-09-04 10:30:00|4779|4776|4776|4774|4779|4778|4775|4774|36198
1756982100000|2025-09-04 10:35:00|4778|4775|4779|4778|4780|4778|4778|4774|11402
1756982400000|2025-09-04 10:40:00|4778|4777|4781|4780|4782|4780|4777|4776|4678
1756982700000|2025-09-04 10:45:00|4782|4779|4784|4782|4784|4782|4781|4779|7153
1756983000000|2025-09-04 10:50:00|4785|4783|4783|4782|4787|4785|4783|4781|6286
1756983300000|2025-09-04 10:55:00|4784|4783|4785|4784|4786|4784|4783|4782|2051
1756983600000|2025-09-04 11:00:00|4786|4785|4789|4787|4790|4789|4786|4784|3704
1756983900000|2025-09-04 11:05:00|4788|4788|4786|4785|4788|4788|4784|4783|6422
1756984200000|2025-09-04 11:10:00|4787|4784|4786|4785|4787|4785|4786|4784|1639
1756984500000|2025-09-04 11:15:00|4785|4784|4778|4776|4787|4785|4778|4776|2354
1756984800000|2025-09-04 11:20:00|4779|4778|4773|4771|4779|4778|4772|4770|14535
1756985100000|2025-09-04 11:25:00|4774|4772|4779|4777|4779|4777|4774|4772|2172
1756985400000|2025-09-04 11:30:00|4778|4776|4778|4776|4778|4776|4776|4775|1561
1756985700000|2025-09-04 11:35:00|4777|4777|4778|4776|4779|4777|4776|4774|2636
1756986000000|2025-09-04 11:40:00|4779|4777|4782|4780|4782|4780|4777|4776|3761
1756986300000|2025-09-04 11:45:00|4781|4781|4782|4781|4783|4781|4781|4780|2937
1756986600000|2025-09-04 11:50:00|4781|4780|4783|4782|4783|4782|4781|4779|2712
1756986900000|2025-09-04 11:55:00|4784|4783|4783|4781|4784|4783|4782|4781|1888
1756987200000|2025-09-04 12:00:00|4784|4782|4784|4783|4786|4784|4783|4781|2492
1756987500000|2025-09-04 12:05:00|4783|4782|4782|4781|4785|4784|4782|4781|5770
1756987800000|2025-09-04 12:10:00|4783|4782|4782|4780|4783|4782|4781|4779|5254
1756988100000|2025-09-04 12:15:00|4781|4781|4782|4781|4784|4783|4781|4780|9143
1756988400000|2025-09-04 12:20:00|4783|4782|4782|4780|4784|4783|4781|4780|6503
1756988700000|2025-09-04 12:25:00|4783|4781|4787|4786|4788|4786|4781|4780|4911
1756989000000|2025-09-04 12:30:00|4788|4785|4790|4789|4792|4790|4787|4785|3784
1756989300000|2025-09-04 12:35:00|4788|4788|4789|4788|4791|4790|4787|4786|12367
1756989600000|2025-09-04 12:40:00|4788|4787|4786|4785|4790|4789|4786|4785|5756
1756989900000|2025-09-04 12:45:00|4787|4784|4785|4783|4787|4785|4784|4783|4724
1756990200000|2025-09-04 12:50:00|4784|4784|4786|4785|4786|4785|4783|4782|2822
1756990500000|2025-09-04 12:55:00|4787|4784|4785|4784|4787|4786|4785|4783|2668
1756990800000|2025-09-04 13:00:00|4786|4786|4789|4787|4789|4788|4785|4785|2374
1756991100000|2025-09-04 13:05:00|4788|4788|4786|4785|4791|4789|4786|4785|1624
1756991400000|2025-09-04 13:10:00|4787|4784|4790|4788|4791|4789|4787|4784|2836
1756991700000|2025-09-04 13:15:00|4789|4787|4788|4786|4790|4788|4786|4785|2976
1756992000000|2025-09-04 13:20:00|4787|4785|4793|4791|4795|4794|4787|4785|4581
1756992300000|2025-09-04 13:25:00|4794|4792|4795|4794|4796|4795|4791|4790|4966
1756992600000|2025-09-04 13:30:00|4798|4796|4790|4789|4800|4798|4787|4786|14757
1756992900000|2025-09-04 13:35:00|4789|4788|4795|4793|4795|4794|4788|4786|10551
1756993200000|2025-09-04 13:40:00|4796|4794|4798|4797|4800|4799|4794|4793|10596
1756993500000|2025-09-04 13:45:00|4797|4796|4803|4802|4804|4803|4797|4796|13147
1756993800000|2025-09-04 13:50:00|4804|4804|4802|4801|4807|4806|4802|4801|4705
1756994100000|2025-09-04 13:55:00|4801|4800|4803|4801|4806|4804|4801|4800|9937
1756994400000|2025-09-04 14:00:00|4804|4802|4805|4803|4806|4805|4802|4801|33877
1756994700000|2025-09-04 14:05:00|4804|4804|4794|4792|4804|4804|4793|4792|8128
1756995000000|2025-09-04 14:10:00|4793|4793|4798|4796|4798|4797|4792|4791|10320
1756995300000|2025-09-04 14:15:00|4797|4795|4796|4795|4798|4797|4795|4794|9117
1756995600000|2025-09-04 14:20:00|4795|4794|4791|4789|4796|4795|4790|4788|24372
1756995900000|2025-09-04 14:25:00|4790|4788|4796|4794|4796|4794|4786|4785|7912
1756996200000|2025-09-04 14:30:00|4795|4793|4792|4790|4796|4795|4791|4790|14903
1756996500000|2025-09-04 14:35:00|4793|4791|4793|4791|4794|4792|4791|4790|2305
1756996800000|2025-09-04 14:40:00|4792|4792|4799|4798|4800|4799|4792|4790|15046
1756997100000|2025-09-04 14:45:00|4800|4799|4800|4799|4801|4800|4799|4798|6497
1756997400000|2025-09-04 14:50:00|4799|4798|4798|4797|4800|4799|4798|4797|8733
1756997700000|2025-09-04 14:55:00|4799|4798|4795|4794|4800|4799|4794|4793|17897
1756998000000|2025-09-04 15:00:00|4794|4793|4798|4797|4798|4797|4791|4790|15611
1756998300000|2025-09-04 15:05:00|4799|4799|4801|4800|4803|4802|4798|4799|17804
1756998600000|2025-09-04 15:10:00|4802|4801|4805|4804|4805|4804|4800|4799|13804
1756998900000|2025-09-04 15:15:00|4804|4803|4801|4800|4804|4803|4801|4800|27214
1756999200000|2025-09-04 15:20:00|4802|4799|4803|4802|4804|4803|4800|4799|26509
1756999500000|2025-09-04 15:25:00|4804|4803|4803|4801|4808|4807|4803|4801|24930
1757055600000|2025-09-05 07:00:00|4816|4813|4787|4784|4820|4818|4787|4784|14779
1757055900000|2025-09-05 07:05:00|4786|4785|4789|4787|4790|4789|4783|4781|4992
1757056200000|2025-09-05 07:10:00|4788|4788|4777|4775|4792|4790|4776|4775|8429
1757056500000|2025-09-05 07:15:00|4779|4777|4783|4782|4785|4783|4778|4777|4176
1757056800000|2025-09-05 07:20:00|4785|4783|4784|4783|4789|4788|4783|4782|5366
1757057100000|2025-09-05 07:25:00|4785|4782|4784|4783|4787|4785|4782|4781|2562
1757057400000|2025-09-05 07:30:00|4785|4781|4783|4781|4787|4786|4781|4780|6387
1757057700000|2025-09-05 07:35:00|4782|4783|4786|4785|4789|4787|4782|4781|4352
1757058000000|2025-09-05 07:40:00|4785|4784|4786|4784|4789|4787|4785|4784|4154
1757058300000|2025-09-05 07:45:00|4785|4783|4784|4783|4785|4783|4780|4779|1426
1757058600000|2025-09-05 07:50:00|4785|4784|4788|4786|4788|4787|4783|4781|1881
1757058900000|2025-09-05 07:55:00|4787|4784|4783|4781|4788|4787|4783|4781|3197
1757059200000|2025-09-05 08:00:00|4782|4780|4769|4767|4783|4781|4769|4767|8009
1757059500000|2025-09-05 08:05:00|4768|4768|4765|4764|4769|4768|4765|4764|1943
1757059800000|2025-09-05 08:10:00|4766|4765|4766|4765|4767|4766|4765|4763|2317
1757060100000|2025-09-05 08:15:00|4767|4766|4769|4767|4769|4768|4767|4766|1693
1757060400000|2025-09-05 08:20:00|4770|4768|4772|4770|4773|4771|4768|4767|1720
1757060700000|2025-09-05 08:25:00|4773|4771|4773|4771|4774|4773|4772|4771|615
1757061000000|2025-09-05 08:30:00|4775|4772|4770|4768|4776|4774|4769|4768|3626
1757061300000|2025-09-05 08:35:00|4769|4767|4770|4769|4771|4769|4767|4766|1550
1757061600000|2025-09-05 08:40:00|4771|4767|4770|4769|4771|4769|4767|4766|1688
1757061900000|2025-09-05 08:45:00|4769|4768|4768|4767|4769|4768|4767|4766|1747
1757062200000|2025-09-05 08:50:00|4769|4768|4772|4771|4772|4771|4768|4768|1496
1757062500000|2025-09-05 08:55:00|4771|4770|4767|4766|4771|4770|4767|4766|1226
1757062800000|2025-09-05 09:00:00|4768|4767|4767|4766|4770|4768|4767|4766|4267
1757063100000|2025-09-05 09:05:00|4766|4765|4766|4765|4768|4767|4766|4764|1479
1757063400000|2025-09-05 09:10:00|4765|4764|4763|4762|4768|4766|4763|4761|2270
1757063700000|2025-09-05 09:15:00|4764|4763|4763|4762|4764|4763|4761|4760|3177
1757064000000|2025-09-05 09:20:00|4762|4761|4767|4765|4767|4765|4761|4760|1563
1757064300000|2025-09-05 09:25:00|4766|4764|4763|4762|4767|4764|4763|4762|1504
1757064600000|2025-09-05 09:30:00|4762|4761|4764|4762|4764|4763|4762|4760|1580
1757064900000|2025-09-05 09:35:00|4763|4761|4762|4761|4764|4762|4762|4761|1057
1757065200000|2025-09-05 09:40:00|4761|4760|4762|4761|4763|4761|4761|4760|420
1757065500000|2025-09-05 09:45:00|4761|4760|4760|4758|4762|4760|4759|4758|806
1757065800000|2025-09-05 09:50:00|4759|4757|4763|4761|4763|4761|4759|4757|406
1757066100000|2025-09-05 09:55:00|4762|4760|4762|4761|4763|4761|4761|4760|3094
1757066400000|2025-09-05 10:00:00|4763|4762|4764|4762|4765|4763|4762|4760|5430
1757066700000|2025-09-05 10:05:00|4763|4763|4761|4760|4764|4763|4760|4759|600
1757067000000|2025-09-05 10:10:00|4760|4759|4757|4755|4762|4760|4757|4755|1230
1757067300000|2025-09-05 10:15:00|4756|4756|4754|4753|4757|4756|4754|4752|3615
1757067600000|2025-09-05 10:20:00|4755|4754|4759|4758|4759|4758|4755|4754|1826
1757067900000|2025-09-05 10:25:00|4760|4759|4765|4764|4766|4765|4759|4758|2879
1757068200000|2025-09-05 10:30:00|4766|4766|4764|4762|4768|4767|4764|4762|4239
1757068500000|2025-09-05 10:35:00|4763|4761|4762|4760|4763|4761|4762|4760|2042
1757068800000|2025-09-05 10:40:00|4764|4761|4764|4763|4764|4763|4764|4760|8238
1757069100000|2025-09-05 10:45:00|4765|4764|4764|4763|4767|4765|4764|4763|3692
1757069400000|2025-09-05 10:50:00|4765|4765|4763|4761|4767|4765|4763|4761|2532
1757069700000|2025-09-05 10:55:00|4762|4760|4763|4761|4764|4763|4762|4760|2386
1757070000000|2025-09-05 11:00:00|4764|4763|4766|4764|4768|4767|4764|4762|5854
1757070300000|2025-09-05 11:05:00|4765|4762|4761|4760|4765|4763|4761|4760|1373
1757070600000|2025-09-05 11:10:00|4762|4761|4761|4760|4762|4761|4761|4760|701
1757070900000|2025-09-05 11:15:00|4760|4759|4762|4761|4765|4763|4760|4759|2921
1757071200000|2025-09-05 11:20:00|4761|4759|4764|4762|4764|4762|4759|4758|24694
1757071500000|2025-09-05 11:25:00|4763|4761|4763|4762|4765|4763|4762|4760|2794
1757071800000|2025-09-05 11:30:00|4764|4763|4763|4762|4765|4764|4763|4761|6685
1757072100000|2025-09-05 11:35:00|4765|4764|4767|4766|4768|4767|4765|4764|6864
1757072400000|2025-09-05 11:40:00|4765|4764|4763|4761|4765|4764|4762|4761|8119
1757072700000|2025-09-05 11:45:00|4764|4762|4763|4761|4764|4762|4762|4760|2163
1757073000000|2025-09-05 11:50:00|4762|4762|4761|4760|4765|4764|4761|4760|3427
1757073300000|2025-09-05 11:55:00|4762|4761|4763|4761|4765|4763|4762|4761|8223
1757073600000|2025-09-05 12:00:00|4762|4760|4762|4761|4763|4762|4761|4760|3674
1757073900000|2025-09-05 12:05:00|4763|4760|4763|4762|4763|4762|4761|4760|1774
1757074200000|2025-09-05 12:10:00|4765|4763|4762|4760|4765|4763|4760|4758|1722
1757074500000|2025-09-05 12:15:00|4761|4761|4758|4757|4762|4761|4758|4757|973
1757074800000|2025-09-05 12:20:00|4759|4758|4757|4756|4759|4758|4756|4755|4613
1757075100000|2025-09-05 12:25:00|4756|4755|4759|4758|4759|4758|4756|4755|1263
1757075400000|2025-09-05 12:30:00|4760|4757|4771|4769|4771|4769|4756|4755|8823
1757075700000|2025-09-05 12:35:00|4770|4770|4772|4771|4778|4777|4770|4769|4310
1757076000000|2025-09-05 12:40:00|4771|4770|4769|4768|4772|4771|4769|4767|5800
1757076300000|2025-09-05 12:45:00|4770|4769|4772|4771|4773|4772|4770|4769|3102
1757076600000|2025-09-05 12:50:00|4773|4772|4774|4772|4775|4773|4773|4771|623
1757076900000|2025-09-05 12:55:00|4773|4771|4772|4771|4775|4773|4769|4768|4196
1757077200000|2025-09-05 13:00:00|4771|4769|4772|4770|4774|4772|4769|4767|3056
1757077500000|2025-09-05 13:05:00|4771|4769|4770|4769|4775|4773|4769|4767|4439
1757077800000|2025-09-05 13:10:00|4769|4768|4769|4767|4770|4768|4768|4767|1022
1757078100000|2025-09-05 13:15:00|4768|4766|4764|4763|4768|4767|4764|4763|2821
1757078400000|2025-09-05 13:20:00|4766|4764|4765|4763|4766|4764|4761|4759|2031
1757078700000|2025-09-05 13:25:00|4767|4764|4767|4765|4769|4768|4764|4762|4272
1757079000000|2025-09-05 13:30:00|4771|4769|4769|4767|4776|4775|4767|4766|12068
1757079300000|2025-09-05 13:35:00|4770|4768|4773|4772|4776|4775|4766|4764|11519
1757079600000|2025-09-05 13:40:00|4774|4771|4769|4768|4776|4775|4768|4767|11295
1757079900000|2025-09-05 13:45:00|4771|4770|4770|4768|4774|4773|4766|4764|12618
1757080200000|2025-09-05 13:50:00|4771|4769|4767|4765|4771|4770|4766|4764|12537
1757080500000|2025-09-05 13:55:00|4768|4766|4761|4760|4768|4767|4759|4758|9870
1757080800000|2025-09-05 14:00:00|4762|4761|4762|4761|4768|4767|4760|4758|22973
1757081100000|2025-09-05 14:05:00|4763|4762|4761|4759|4770|4769|4761|4759|9223
1757081400000|2025-09-05 14:10:00|4760|4760|4760|4759|4761|4760|4753|4752|11040
1757081700000|2025-09-05 14:15:00|4761|4760|4763|4761|4765|4763|4760|4759|10757
1757082000000|2025-09-05 14:20:00|4762|4760|4756|4754|4762|4761|4755|4754|10662
1757082300000|2025-09-05 14:25:00|4755|4753|4763|4762|4763|4762|4754|4753|19862
1757082600000|2025-09-05 14:30:00|4765|4764|4766|4764|4768|4767|4761|4760|7403
1757082900000|2025-09-05 14:35:00|4765|4761|4760|4758|4765|4763|4757|4756|7338
1757083200000|2025-09-05 14:40:00|4761|4759|4766|4764|4768|4766|4761|4759|1140681
1757083500000|2025-09-05 14:45:00|4765|4763|4772|4771|4776|4775|4764|4763|9307
1757083800000|2025-09-05 14:50:00|4773|4772|4769|4768|4776|4775|4769|4767|5865
1757084100000|2025-09-05 14:55:00|4768|4767|4770|4768|4770|4769|4766|4765|8421
1757084400000|2025-09-05 15:00:00|4771|4769|4779|4778|4782|4780|4769|4768|8768
1757084700000|2025-09-05 15:05:00|4778|4777|4773|4771|4778|4777|4772|4770|6886
1757085000000|2025-09-05 15:10:00|4772|4772|4772|4771|4778|4777|4771|4770|55145
1757085300000|2025-09-05 15:15:00|4770|4769|4769|4768|4772|4770|4768|4767|11511
1757085600000|2025-09-05 15:20:00|4770|4767|4769|4768|4770|4769|4767|4766|8681
1757085900000|2025-09-05 15:25:00|4770|4769|4767|4766|4771|4770|4767|4766|17106
1757314800000|2025-09-08 07:00:00|4727|4723|4714|4713|4727|4724|4706|4703|11829
1757315100000|2025-09-08 07:05:00|4713|4711|4703|4701|4714|4713|4703|4701|9090
1757315400000|2025-09-08 07:10:00|4702|4700|4696|4694|4703|4701|4694|4692|4435
1757315700000|2025-09-08 07:15:00|4695|4697|4707|4706|4708|4706|4693|4691|6513
1757316000000|2025-09-08 07:20:00|4708|4707|4706|4705|4708|4707|4704|4703|1546
1757316300000|2025-09-08 07:25:00|4705|4704|4704|4703|4706|4705|4702|4701|1936
1757316600000|2025-09-08 07:30:00|4705|4702|4710|4709|4711|4709|4699|4697|6081
1757316900000|2025-09-08 07:35:00|4711|4710|4707|4706|4715|4713|4707|4706|3696
1757317200000|2025-09-08 07:40:00|4710|4708|4713|4711|4716|4714|4710|4708|3179
1757317500000|2025-09-08 07:45:00|4711|4712|4712|4710|4712|4712|4707|4706|1806
1757317800000|2025-09-08 07:50:00|4713|4711|4714|4713|4718|4716|4712|4710|3856
1757318100000|2025-09-08 07:55:00|4715|4714|4712|4710|4715|4714|4709|4708|6389
1757318400000|2025-09-08 08:00:00|4711|4711|4709|4707|4714|4713|4708|4706|1866
1757318700000|2025-09-08 08:05:00|4710|4708|4707|4706|4711|4710|4706|4705|5375
1757319000000|2025-09-08 08:10:00|4709|4707|4709|4708|4709|4708|4706|4705|2970
1757319300000|2025-09-08 08:15:00|4708|4707|4710|4708|4710|4708|4708|4706|4954
1757319600000|2025-09-08 08:20:00|4711|4709|4716|4715|4717|4715|4711|4709|6287
1757319900000|2025-09-08 08:25:00|4717|4716|4715|4713|4720|4718|4714|4713|8238
1757320200000|2025-09-08 08:30:00|4714|4714|4714|4713|4716|4714|4713|4712|3199
1757320500000|2025-09-08 08:35:00|4715|4714|4721|4719|4721|4719|4715|4713|5469
1757320800000|2025-09-08 08:40:00|4720|4718|4720|4719|4721|4719|4717|4716|3971
1757321100000|2025-09-08 08:45:00|4722|4720|4719|4717|4722|4720|4719|4717|7230
1757321400000|2025-09-08 08:50:00|4721|4718|4723|4721|4723|4721|4720|4717|4780
1757321700000|2025-09-08 08:55:00|4722|4720|4718|4717|4724|4722|4718|4717|5790
1757322000000|2025-09-08 09:00:00|4719|4715|4718|4716|4719|4718|4716|4714|7095
1757322300000|2025-09-08 09:05:00|4716|4714|4713|4712|4716|4714|4713|4712|3051
1757322600000|2025-09-08 09:10:00|4714|4713|4716|4715|4716|4715|4711|4710|5573
1757322900000|2025-09-08 09:15:00|4717|4716|4715|4714|4718|4716|4715|4713|3220
1757323200000|2025-09-08 09:20:00|4714|4713|4713|4712|4714|4713|4712|4711|1596
1757323500000|2025-09-08 09:25:00|4712|4711|4710|4709|4712|4711|4709|4708|2263
1757323800000|2025-09-08 09:30:00|4711|4710|4712|4710|4714|4712|4711|4709|2230
1757324100000|2025-09-08 09:35:00|4709|4708|4705|4704|4709|4708|4705|4704|4554
1757324400000|2025-09-08 09:40:00|4706|4703|4702|4700|4706|4703|4702|4700|853
1757324700000|2025-09-08 09:45:00|4704|4701|4704|4703|4705|4704|4703|4700|2210
1757325000000|2025-09-08 09:50:00|4706|4702|4706|4704|4707|4706|4706|4702|2614
1757325300000|2025-09-08 09:55:00|4707|4705|4707|4706|4709|4708|4706|4704|3252
1757325600000|2025-09-08 10:00:00|4708|4709|4714|4713|4714|4713|4708|4709|7658
1757325900000|2025-09-08 10:05:00|4715|4714|4712|4711|4716|4714|4711|4710|1208
1757326200000|2025-09-08 10:10:00|4713|4712|4711|4709|4713|4712|4711|4709|67790
1757326500000|2025-09-08 10:15:00|4708|4710|4709|4708|4712|4710|4708|4706|6461
1757326800000|2025-09-08 10:20:00|4710|4710|4712|4710|4712|4711|4709|4708|1763
1757327100000|2025-09-08 10:25:00|4711|4709|4710|4708|4712|4710|4708|4707|4530
1757327400000|2025-09-08 10:30:00|4709|4709|4701|4700|4711|4709|4701|4700|6077
1757327700000|2025-09-08 10:35:00|4700|4699|4704|4702|4704|4702|4700|4699|3128
1757328000000|2025-09-08 10:40:00|4703|4703|4706|4704|4708|4706|4703|4703|4848
1757328300000|2025-09-08 10:45:00|4707|4705|4709|4707|4709|4707|4707|4705|550
1757328600000|2025-09-08 10:50:00|4708|4706|4707|4706|4709|4706|4706|4704|541
1757328900000|2025-09-08 10:55:00|4706|4705|4708|4707|4708|4707|4706|4705|533
1757329200000|2025-09-08 11:00:00|4709|4708|4706|4705|4709|4708|4705|4703|4008
1757329500000|2025-09-08 11:05:00|4707|4706|4708|4707|4708|4707|4706|4704|1674
1757329800000|2025-09-08 11:10:00|4707|4706|4710|4708|4710|4708|4706|4704|11648
1757330100000|2025-09-08 11:15:00|4712|4711|4712|4711|4712|4711|4711|4710|3352
1757330400000|2025-09-08 11:20:00|4711|4710|4715|4713|4715|4714|4711|4710|3345
1757330700000|2025-09-08 11:25:00|4714|4712|4714|4713|4715|4713|4713|4712|65176
1757331000000|2025-09-08 11:30:00|4711|4710|4707|4706|4716|4714|4707|4706|3666
1757331300000|2025-09-08 11:35:00|4708|4707|4709|4708|4711|4709|4705|4704|4593
1757331600000|2025-09-08 11:40:00|4710|4709|4710|4709|4711|4710|4709|4708|2014
1757331900000|2025-09-08 11:45:00|4709|4708|4705|4704|4709|4708|4704|4703|5879
1757332200000|2025-09-08 11:50:00|4704|4703|4706|4705|4708|4707|4704|4703|3612
1757332500000|2025-09-08 11:55:00|4705|4704|4707|4706|4707|4706|4705|4704|1533
1757332800000|2025-09-08 12:00:00|4706|4705|4703|4701|4706|4706|4703|4701|4639
1757333100000|2025-09-08 12:05:00|4704|4703|4704|4703|4705|4704|4703|4702|790
1757333400000|2025-09-08 12:10:00|4705|4704|4704|4703|4706|4705|4703|4702|2893
1757333700000|2025-09-08 12:15:00|4706|4704|4706|4705|4707|4706|4705|4704|1930
1757334000000|2025-09-08 12:20:00|4707|4706|4708|4706|4709|4708|4706|4705|2291
1757334300000|2025-09-08 12:25:00|4707|4707|4708|4707|4708|4707|4707|4706|860
1757334600000|2025-09-08 12:30:00|4710|4706|4711|4709|4711|4710|4710|4706|902
1757334900000|2025-09-08 12:35:00|4708|4710|4707|4706|4708|4710|4705|4704|1760
1757335200000|2025-09-08 12:40:00|4708|4707|4713|4711|4713|4711|4707|4706|3092
1757335500000|2025-09-08 12:45:00|4712|4710|4710|4709|4712|4711|4710|4708|1682
1757335800000|2025-09-08 12:50:00|4709|4708|4705|4703|4710|4709|4705|4703|2166
1757336100000|2025-09-08 12:55:00|4704|4702|4709|4707|4709|4707|4702|4701|3232
1757336400000|2025-09-08 13:00:00|4710|4708|4709|4708|4710|4708|4708|4707|1442
1757336700000|2025-09-08 13:05:00|4708|4707|4714|4713|4714|4713|4708|4707|2737
1757337000000|2025-09-08 13:10:00|4715|4714|4709|4708|4715|4714|4709|4707|2877
1757337300000|2025-09-08 13:15:00|4710|4709|4709|4708|4712|4710|4706|4705|4390
1757337600000|2025-09-08 13:20:00|4708|4707|4703|4702|4708|4707|4703|4702|4614
1757337900000|2025-09-08 13:25:00|4702|4701|4702|4701|4703|4702|4701|4700|6453
1757338200000|2025-09-08 13:30:00|4701|4699|4693|4691|4701|4700|4690|4689|19455
1757338500000|2025-09-08 13:35:00|4694|4692|4689|4688|4695|4694|4688|4686|12818
1757338800000|2025-09-08 13:40:00|4690|4689|4696|4694|4703|4701|4688|4687|8800
1757339100000|2025-09-08 13:45:00|4694|4692|4693|4691|4699|4697|4689|4687|9090
1757339400000|2025-09-08 13:50:00|4692|4692|4699|4698|4699|4698|4692|4692|6391
1757339700000|2025-09-08 13:55:00|4698|4697|4701|4700|4703|4702|4698|4696|13504
1757340000000|2025-09-08 14:00:00|4700|4699|4699|4698|4702|4701|4698|4696|17929
1757340300000|2025-09-08 14:05:00|4700|4699|4699|4698|4706|4705|4699|4698|5103
1757340600000|2025-09-08 14:10:00|4698|4697|4698|4697|4699|4698|4697|4696|18011
1757340900000|2025-09-08 14:15:00|4699|4698|4704|4703|4704|4703|4699|4698|16953
1757341200000|2025-09-08 14:20:00|4703|4702|4702|4700|4705|4703|4702|4700|2177
1757341500000|2025-09-08 14:25:00|4701|4701|4699|4698|4703|4702|4698|4697|8100
1757341800000|2025-09-08 14:30:00|4700|4699|4696|4695|4701|4700|4696|4695|6365
1757342100000|2025-09-08 14:35:00|4695|4694|4700|4699|4700|4699|4695|4694|5100
1757342400000|2025-09-08 14:40:00|4701|4700|4702|4701|4703|4702|4701|4700|4134
1757342700000|2025-09-08 14:45:00|4700|4699|4702|4701|4702|4701|4699|4698|8645
1757343000000|2025-09-08 14:50:00|4703|4700|4701|4700|4704|4703|4701|4700|9160
1757343300000|2025-09-08 14:55:00|4702|4701|4698|4697|4702|4701|4698|4697|6534
1757343600000|2025-09-08 15:00:00|4697|4696|4704|4703|4704|4703|4697|4696|7698
1757343900000|2025-09-08 15:05:00|4703|4702|4706|4705|4706|4705|4702|4701|8296
1757344200000|2025-09-08 15:10:00|4707|4706|4700|4698|4709|4708|4699|4698|29589
1757344500000|2025-09-08 15:15:00|4699|4697|4701|4700|4702|4701|4696|4694|29863
1757344800000|2025-09-08 15:20:00|4702|4699|4701|4700|4702|4701|4700|4698|9377
1757345100000|2025-09-08 15:25:00|4702|4701|4704|4703|4705|4704|4701|4700|18564
1757401200000|2025-09-09 07:00:00|4702|4698|4694|4692|4702|4699|4687|4684|5329
1757401500000|2025-09-09 07:05:00|4693|4691|4695|4694|4697|4696|4689|4687|6893
1757401800000|2025-09-09 07:10:00|4697|4695|4693|4692|4698|4697|4692|4691|5309
1757402100000|2025-09-09 07:15:00|4692|4691|4698|4697|4698|4697|4690|4689|4113
1757402400000|2025-09-09 07:20:00|4700|4698|4697|4696|4700|4699|4694|4693|9569
1757402700000|2025-09-09 07:25:00|4698|4695|4695|4693|4698|4695|4693|4691|6502
1757403000000|2025-09-09 07:30:00|4694|4692|4690|4689|4695|4693|4689|4687|3613
1757403300000|2025-09-09 07:35:00|4689|4688|4692|4690|4692|4691|4688|4686|3867
1757403600000|2025-09-09 07:40:00|4691|4691|4689|4687|4692|4691|4687|4686|2009
1757403900000|2025-09-09 07:45:00|4687|4688|4693|4691|4693|4691|4687|4685|2903
1757404200000|2025-09-09 07:50:00|4691|4692|4692|4690|4694|4692|4688|4687|5437
1757404500000|2025-09-09 07:55:00|4691|4688|4693|4692|4694|4693|4690|4688|5311
1757404800000|2025-09-09 08:00:00|4692|4691|4693|4691|4693|4692|4691|4689|4335
1757405100000|2025-09-09 08:05:00|4692|4692|4689|4688|4692|4692|4688|4687|1577
1757405400000|2025-09-09 08:10:00|4690|4689|4688|4687|4690|4689|4687|4686|3536
1757405700000|2025-09-09 08:15:00|4689|4686|4691|4689|4692|4691|4689|4686|1390
1757406000000|2025-09-09 08:20:00|4690|4690|4692|4690|4692|4691|4688|4686|3216
1757406300000|2025-09-09 08:25:00|4693|4691|4694|4693|4697|4695|4693|4691|3423
1757406600000|2025-09-09 08:30:00|4695|4692|4698|4696|4698|4696|4694|4692|7425
1757406900000|2025-09-09 08:35:00|4699|4697|4686|4684|4699|4698|4686|4684|3265
1757407200000|2025-09-09 08:40:00|4685|4685|4686|4685|4688|4687|4685|4684|4317
1757407500000|2025-09-09 08:45:00|4687|4686|4687|4686|4689|4688|4686|4685|6356
1757407800000|2025-09-09 08:50:00|4686|4685|4683|4682|4688|4686|4683|4682|2262
1757408100000|2025-09-09 08:55:00|4682|4681|4683|4682|4683|4682|4681|4680|2426
1757408400000|2025-09-09 09:00:00|4682|4681|4681|4680|4682|4681|4680|4679|3183
1757408700000|2025-09-09 09:05:00|4682|4681|4680|4678|4682|4681|4680|4678|1749
1757409000000|2025-09-09 09:10:00|4679|4677|4673|4671|4679|4677|4673|4671|3589
1757409300000|2025-09-09 09:15:00|4672|4670|4670|4668|4672|4671|4670|4668|3841
1757409600000|2025-09-09 09:20:00|4669|4669|4666|4665|4670|4669|4666|4665|2392
1757409900000|2025-09-09 09:25:00|4665|4664|4672|4671|4672|4671|4665|4664|5527
1757410200000|2025-09-09 09:30:00|4673|4672|4671|4669|4673|4672|4671|4669|1669
1757410500000|2025-09-09 09:35:00|4672|4670|4670|4669|4672|4671|4670|4668|1537
1757410800000|2025-09-09 09:40:00|4671|4668|4672|4670|4672|4671|4671|4668|1987
1757411100000|2025-09-09 09:45:00|4671|4669|4668|4667|4671|4669|4667|4666|5140
1757411400000|2025-09-09 09:50:00|4667|4666|4667|4665|4668|4667|4666|4665|1509
1757411700000|2025-09-09 09:55:00|4666|4666|4667|4666|4668|4667|4665|4664|2379
1757412000000|2025-09-09 10:00:00|4668|4667|4669|4668|4669|4668|4668|4667|1623
1757412300000|2025-09-09 10:05:00|4671|4670|4685|4684|4687|4685|4671|4670|12304
1757412600000|2025-09-09 10:10:00|4686|4685|4685|4684|4698|4696|4685|4684|34712
1757412900000|2025-09-09 10:15:00|4683|4682|4690|4689|4691|4689|4682|4680|5727
1757413200000|2025-09-09 10:20:00|4691|4688|4686|4685|4691|4689|4686|4684|6028
1757413500000|2025-09-09 10:25:00|4685|4684|4682|4680|4685|4684|4682|4680|2344
1757413800000|2025-09-09 10:30:00|4683|4682|4682|4680|4683|4682|4680|4678|6309
1757414100000|2025-09-09 10:35:00|4681|4678|4682|4681|4682|4681|4680|4678|3048
1757414400000|2025-09-09 10:40:00|4683|4682|4684|4683|4684|4683|4681|4679|1995
1757414700000|2025-09-09 10:45:00|4686|4684|4685|4684|4686|4685|4684|4683|5436
1757415000000|2025-09-09 10:50:00|4686|4685|4685|4684|4686|4685|4685|4684|1103
1757415300000|2025-09-09 10:55:00|4686|4685|4688|4686|4690|4688|4684|4683|3695
1757415600000|2025-09-09 11:00:00|4687|4687|4686|4685|4687|4687|4684|4683|2604
1757415900000|2025-09-09 11:05:00|4685|4684|4686|4684|4687|4686|4685|4684|4494
1757416200000|2025-09-09 11:10:00|4685|4685|4675|4674|4686|4685|4675|4674|2705
1757416500000|2025-09-09 11:15:00|4676|4675|4678|4677|4679|4677|4676|4675|1256
1757416800000|2025-09-09 11:20:00|4679|4676|4678|4677|4681|4680|4678|4676|1841
1757417100000|2025-09-09 11:25:00|4679|4678|4676|4674|4679|4678|4675|4674|1659
1757417400000|2025-09-09 11:30:00|4677|4675|4676|4675|4677|4676|4676|4675|1082
1757417700000|2025-09-09 11:35:00|4675|4674|4675|4674|4677|4676|4675|4674|2001
1757418000000|2025-09-09 11:40:00|4676|4675|4671|4670|4676|4675|4671|4670|2668
1757418300000|2025-09-09 11:45:00|4672|4671|4669|4668|4673|4672|4668|4667|3837
1757418600000|2025-09-09 11:50:00|4668|4667|4666|4665|4669|4668|4666|4664|2086
1757418900000|2025-09-09 11:55:00|4667|4666|4665|4664|4667|4666|4663|4662|4162
1757419200000|2025-09-09 12:00:00|4664|4663|4662|4661|4665|4664|4662|4661|2676
1757419500000|2025-09-09 12:05:00|4663|4662|4657|4656|4667|4666|4657|4656|4076
1757419800000|2025-09-09 12:10:00|4656|4654|4654|4653|4656|4655|4652|4651|2883
1757420100000|2025-09-09 12:15:00|4655|4654|4648|4647|4656|4654|4648|4647|2069
1757420400000|2025-09-09 12:20:00|4649|4648|4648|4647|4651|4650|4648|4646|3122
1757420700000|2025-09-09 12:25:00|4647|4646|4640|4639|4650|4649|4640|4639|3013
1757421000000|2025-09-09 12:30:00|4642|4641|4642|4640|4643|4642|4639|4637|24990
1757421300000|2025-09-09 12:35:00|4641|4639|4633|4632|4641|4639|4632|4630|2705
1757421600000|2025-09-09 12:40:00|4634|4633|4624|4623|4634|4633|4624|4623|5541
1757421900000|2025-09-09 12:45:00|4627|4626|4631|4630|4634|4633|4627|4626|6629
1757422200000|2025-09-09 12:50:00|4629|4628|4629|4628|4631|4630|4626|4624|4461
1757422500000|2025-09-09 12:55:00|4630|4629|4634|4633|4635|4633|4629|4628|5179
1757422800000|2025-09-09 13:00:00|4635|4634|4629|4627|4636|4635|4628|4627|7100
1757423100000|2025-09-09 13:05:00|4630|4628|4633|4632|4634|4633|4626|4625|62574
1757423400000|2025-09-09 13:10:00|4635|4634|4633|4631|4640|4639|4633|4631|6466
1757423700000|2025-09-09 13:15:00|4631|4630|4628|4627|4632|4631|4628|4627|2685
1757424000000|2025-09-09 13:20:00|4627|4625|4625|4624|4627|4625|4621|4620|5279
1757424300000|2025-09-09 13:25:00|4626|4625|4615|4614|4628|4627|4615|4614|8696
1757424600000|2025-09-09 13:30:00|4616|4615|4628|4627|4633|4632|4616|4615|19464
1757424900000|2025-09-09 13:35:00|4629|4628|4632|4631|4636|4635|4628|4627|6754
1757425200000|2025-09-09 13:40:00|4633|4632|4632|4631|4639|4638|4630|4629|8801
1757425500000|2025-09-09 13:45:00|4633|4632|4636|4635|4637|4635|4631|4629|5866
1757425800000|2025-09-09 13:50:00|4637|4636|4631|4629|4638|4637|4630|4629|9123
1757426100000|2025-09-09 13:55:00|4630|4630|4631|4630|4631|4630|4626|4625|8908
1757426400000|2025-09-09 14:00:00|4630|4629|4631|4630|4636|4634|4628|4627|15529
1757426700000|2025-09-09 14:05:00|4632|4631|4636|4634|4638|4637|4632|4630|8842
1757427000000|2025-09-09 14:10:00|4635|4633|4638|4636|4638|4637|4633|4632|5962
1757427300000|2025-09-09 14:15:00|4637|4637|4635|4634|4640|4639|4635|4634|8785
1757427600000|2025-09-09 14:20:00|4636|4635|4641|4640|4642|4641|4636|4635|5394
1757427900000|2025-09-09 14:25:00|4640|4639|4637|4635|4641|4640|4635|4634|7634
1757428200000|2025-09-09 14:30:00|4636|4636|4639|4638|4640|4638|4633|4631|9038
1757428500000|2025-09-09 14:35:00|4640|4639|4646|4645|4646|4645|4639|4638|9742
1757428800000|2025-09-09 14:40:00|4645|4644|4641|4640|4645|4644|4640|4638|8364
1757429100000|2025-09-09 14:45:00|4639|4639|4630|4629|4639|4639|4630|4629|5167
1757429400000|2025-09-09 14:50:00|4629|4628|4628|4627|4629|4628|4624|4622|12856
1757429700000|2025-09-09 14:55:00|4629|4628|4630|4629|4630|4629|4626|4625|8586
1757430000000|2025-09-09 15:00:00|4629|4628|4630|4629|4632|4631|4628|4627|8949
1757430300000|2025-09-09 15:05:00|4631|4628|4633|4632|4634|4633|4629|4628|6970
1757430600000|2025-09-09 15:10:00|4632|4631|4628|4627|4633|4632|4628|4627|6387
1757430900000|2025-09-09 15:15:00|4627|4626|4630|4628|4630|4629|4626|4625|14773
1757431200000|2025-09-09 15:20:00|4629|4629|4630|4629|4631|4630|4629|4628|11103
1757431500000|2025-09-09 15:25:00|4631|4630|4633|4631|4634|4633|4631|4630|14480
1757487600000|2025-09-10 07:00:00|4653|4649|4630|4627|4653|4649|4626|4624|6964
1757487900000|2025-09-10 07:05:00|4629|4628|4625|4623|4630|4628|4618|4616|7047
1757488200000|2025-09-10 07:10:00|4624|4620|4621|4618|4624|4622|4618|4616|4057
1757488500000|2025-09-10 07:15:00|4620|4617|4621|4620|4623|4622|4618|4616|3585
1757488800000|2025-09-10 07:20:00|4622|4621|4626|4624|4626|4625|4621|4619|24425
1757489100000|2025-09-10 07:25:00|4627|4626|4626|4625|4629|4628|4626|4624|6042
1757489400000|2025-09-10 07:30:00|4627|4624|4624|4622|4627|4625|4622|4621|2311
1757489700000|2025-09-10 07:35:00|4623|4623|4625|4623|4628|4627|4623|4623|3816
1757490000000|2025-09-10 07:40:00|4626|4624|4630|4628|4630|4628|4625|4624|1694
1757490300000|2025-09-10 07:45:00|4629|4629|4629|4627|4630|4629|4628|4627|860
1757490600000|2025-09-10 07:50:00|4630|4628|4632|4631|4632|4631|4630|4628|364
1757490900000|2025-09-10 07:55:00|4631|4630|4636|4635|4636|4635|4631|4630|1490
1757491200000|2025-09-10 08:00:00|4635|4634|4634|4633|4636|4634|4632|4631|4563
1757491500000|2025-09-10 08:05:00|4635|4634|4631|4630|4636|4635|4629|4628|2099
1757491800000|2025-09-10 08:10:00|4630|4629|4631|4630|4634|4633|4630|4628|2889
1757492100000|2025-09-10 08:15:00|4629|4628|4630|4629|4630|4629|4628|4626|1063
1757492400000|2025-09-10 08:20:00|4629|4628|4632|4630|4634|4633|4629|4628|4741
1757492700000|2025-09-10 08:25:00|4631|4631|4632|4631|4632|4631|4628|4627|2085
1757493000000|2025-09-10 08:30:00|4633|4632|4636|4634|4636|4635|4631|4630|5448
1757493300000|2025-09-10 08:35:00|4637|4635|4633|4631|4637|4636|4632|4631|5997
1757493600000|2025-09-10 08:40:00|4632|4632|4635|4634|4636|4635|4632|4630|3796
1757493900000|2025-09-10 08:45:00|4636|4635|4634|4632|4636|4635|4634|4632|4336
1757494200000|2025-09-10 08:50:00|4635|4633|4635|4634|4635|4634|4632|4631|3766
1757494500000|2025-09-10 08:55:00|4634|4633|4630|4628|4634|4633|4630|4628|3558
1757494800000|2025-09-10 09:00:00|4629|4627|4629|4628|4631|4629|4629|4627|1277
1757495100000|2025-09-10 09:05:00|4628|4627|4632|4630|4632|4631|4628|4627|2154
1757495400000|2025-09-10 09:10:00|4633|4631|4632|4630|4634|4633|4632|4630|2108
1757495700000|2025-09-10 09:15:00|4633|4631|4632|4631|4634|4632|4632|4630|698
1757496000000|2025-09-10 09:20:00|4631|4630|4631|4630|4631|4630|4630|4628|1461
1757496300000|2025-09-10 09:25:00|4632|4631|4632|4630|4634|4633|4632|4630|2356
1757496600000|2025-09-10 09:30:00|4631|4631|4633|4632|4634|4633|4631|4630|1542
1757496900000|2025-09-10 09:35:00|4634|4633|4635|4634|4635|4634|4633|4632|4861
1757497200000|2025-09-10 09:40:00|4636|4633|4636|4635|4636|4635|4635|4633|1748
1757497500000|2025-09-10 09:45:00|4637|4636|4639|4638|4640|4639|4637|4636|2375
1757497800000|2025-09-10 09:50:00|4638|4637|4640|4639|4640|4639|4638|4637|3990
1757498100000|2025-09-10 09:55:00|4639|4638|4644|4643|4645|4644|4639|4638|2807
1757498400000|2025-09-10 10:00:00|4643|4642|4645|4644|4645|4644|4643|4642|2087
1757498700000|2025-09-10 10:05:00|4646|4645|4653|4652|4653|4652|4646|4645|4712
1757499000000|2025-09-10 10:10:00|4652|4651|4650|4649|4653|4652|4650|4648|4187
1757499300000|2025-09-10 10:15:00|4649|4648|4646|4645|4649|4648|4645|4643|20198
1757499600000|2025-09-10 10:20:00|4644|4643|4643|4642|4644|4643|4642|4641|2342
1757499900000|2025-09-10 10:25:00|4644|4643|4648|4647|4648|4647|4643|4642|28605
1757500200000|2025-09-10 10:30:00|4649|4648|4650|4648|4651|4650|4647|4646|5651
1757500500000|2025-09-10 10:35:00|4649|4647|4647|4646|4649|4647|4646|4645|19725
1757500800000|2025-09-10 10:40:00|4646|4645|4648|4647|4649|4647|4645|4644|1872
1757501100000|2025-09-10 10:45:00|4647|4646|4648|4647|4649|4648|4647|4646|1887
1757501400000|2025-09-10 10:50:00|4649|4648|4655|4654|4656|4654|4649|4648|2543
1757501700000|2025-09-10 10:55:00|4656|4655|4654|4653|4657|4656|4653|4652|2496
1757502000000|2025-09-10 11:00:00|4655|4654|4655|4654|4655|4654|4654|4653|1867
1757502300000|2025-09-10 11:05:00|4657|4653|4658|4656|4659|4658|4657|4653|1344
1757502600000|2025-09-10 11:10:00|4657|4655|4652|4650|4657|4655|4652|4650|2877
1757502900000|2025-09-10 11:15:00|4651|4651|4652|4651|4652|4651|4651|4649|400
1757503200000|2025-09-10 11:20:00|4651|4650|4652|4650|4652|4651|4651|4650|1529
1757503500000|2025-09-10 11:25:00|4651|4649|4650|4649|4652|4650|4650|4648|665
1757503800000|2025-09-10 11:30:00|4649|4648|4650|4649|4653|4652|4649|4648|1992
1757504100000|2025-09-10 11:35:00|4651|4648|4650|4649|4651|4650|4649|4648|1767
1757504400000|2025-09-10 11:40:00|4648|4648|4649|4648|4649|4648|4647|4646|1120
1757504700000|2025-09-10 11:45:00|4648|4647|4648|4647|4649|4648|4648|4647|3676
1757505000000|2025-09-10 11:50:00|4647|4646|4647|4646|4647|4647|4646|4645|3679
1757505300000|2025-09-10 11:55:00|4646|4645|4647|4645|4647|4646|4646|4644|827
1757505600000|2025-09-10 12:00:00|4646|4646|4645|4643|4648|4647|4645|4643|179936
1757505900000|2025-09-10 12:05:00|4644|4644|4645|4644|4646|4645|4644|4643|491
1757506200000|2025-09-10 12:10:00|4644|4643|4643|4642|4644|4644|4643|4641|2950
1757506500000|2025-09-10 12:15:00|4644|4643|4639|4638|4644|4643|4639|4638|1773
1757506800000|2025-09-10 12:20:00|4638|4637|4635|4634|4638|4637|4635|4633|4377
1757507100000|2025-09-10 12:25:00|4636|4633|4635|4634|4636|4635|4635|4633|1246
1757507400000|2025-09-10 12:30:00|4636|4633|4638|4637|4638|4637|4633|4632|4587
1757507700000|2025-09-10 12:35:00|4639|4638|4636|4635|4639|4638|4635|4634|3973
1757508000000|2025-09-10 12:40:00|4637|4634|4633|4632|4637|4636|4633|4632|1383
1757508300000|2025-09-10 12:45:00|4634|4633|4630|4629|4634|4633|4630|4628|1923
1757508600000|2025-09-10 12:50:00|4629|4628|4617|4616|4629|4628|4617|4616|9113
1757508900000|2025-09-10 12:55:00|4618|4617|4619|4618|4619|4618|4616|4615|7087
1757509200000|2025-09-10 13:00:00|4620|4619|4617|4616|4620|4619|4617|4616|5029
1757509500000|2025-09-10 13:05:00|4616|4614|4613|4612|4616|4615|4612|4610|11333
1757509800000|2025-09-10 13:10:00|4614|4613|4616|4614|4619|4618|4610|4609|6501
1757510100000|2025-09-10 13:15:00|4615|4615|4614|4613|4616|4615|4613|4611|2835
1757510400000|2025-09-10 13:20:00|4615|4614|4626|4625|4626|4625|4615|4613|5969
1757510700000|2025-09-10 13:25:00|4627|4626|4626|4625|4627|4626|4620|4619|5871
1757511000000|2025-09-10 13:30:00|4627|4626|4621|4619|4631|4629|4620|4618|9028
1757511300000|2025-09-10 13:35:00|4622|4620|4619|4617|4624|4623|4617|4615|47584
1757511600000|2025-09-10 13:40:00|4618|4616|4616|4615|4622|4621|4616|4615|10396
1757511900000|2025-09-10 13:45:00|4617|4616|4613|4612|4619|4618|4612|4610|13400
1757512200000|2025-09-10 13:50:00|4612|4611|4608|4607|4613|4612|4608|4606|7567
1757512500000|2025-09-10 13:55:00|4609|4608|4609|4608|4612|4611|4609|4608|7154
1757512800000|2025-09-10 14:00:00|4610|4609|4610|4609|4611|4610|4608|4606|8299
1757513100000|2025-09-10 14:05:00|4611|4610|4614|4612|4614|4613|4606|4605|9226
1757513400000|2025-09-10 14:10:00|4613|4611|4615|4614|4616|4615|4608|4607|8337
1757513700000|2025-09-10 14:15:00|4616|4615|4610|4609|4616|4615|4610|4608|9513
1757514000000|2025-09-10 14:20:00|4609|4608|4610|4609|4613|4612|4609|4607|5346
1757514300000|2025-09-10 14:25:00|4611|4610|4609|4608|4611|4610|4605|4604|6518
1757514600000|2025-09-10 14:30:00|4610|4609|4606|4604|4611|4610|4602|4601|7684
1757514900000|2025-09-10 14:35:00|4605|4603|4608|4606|4608|4607|4604|4603|4210
1757515200000|2025-09-10 14:40:00|4607|4607|4607|4606|4611|4610|4607|4606|13187
1757515500000|2025-09-10 14:45:00|4608|4607|4609|4608|4611|4610|4607|4605|3468
1757515800000|2025-09-10 14:50:00|4608|4607|4607|4606|4608|4607|4606|4605|7570
1757516100000|2025-09-10 14:55:00|4606|4605|4607|4606|4609|4608|4605|4603|8224
1757516400000|2025-09-10 15:00:00|4606|4605|4610|4609|4612|4611|4606|4604|12398
1757516700000|2025-09-10 15:05:00|4611|4610|4612|4611|4614|4613|4610|4608|6614
1757517000000|2025-09-10 15:10:00|4611|4610|4621|4620|4622|4620|4610|4609|9133
1757517300000|2025-09-10 15:15:00|4622|4621|4621|4619|4622|4621|4617|4615|10180
1757517600000|2025-09-10 15:20:00|4620|4620|4621|4620|4624|4623|4619|4618|13058
1757517900000|2025-09-10 15:25:00|4622|4621|4624|4623|4625|4624|4621|4620|16306
1757574000000|2025-09-11 07:00:00|4629|4628|4650|4648|4657|4655|4625|4622|9392
1757574300000|2025-09-11 07:05:00|4653|4651|4648|4647|4656|4655|4647|4645|3182
1757574600000|2025-09-11 07:10:00|4649|4648|4643|4641|4651|4649|4642|4640|4690
1757574900000|2025-09-11 07:15:00|4642|4642|4649|4647|4653|4651|4642|4640|2808
1757575200000|2025-09-11 07:20:00|4650|4648|4648|4646|4651|4649|4647|4645|746
1757575500000|2025-09-11 07:25:00|4647|4647|4647|4645|4649|4647|4643|4641|2102
1757575800000|2025-09-11 07:30:00|4645|4643|4647|4646|4648|4647|4643|4642|2273
1757576100000|2025-09-11 07:35:00|4648|4647|4645|4644|4651|4650|4645|4644|2337
1757576400000|2025-09-11 07:40:00|4646|4645|4646|4645|4649|4647|4645|4644|4582
1757576700000|2025-09-11 07:45:00|4647|4646|4642|4641|4649|4648|4642|4641|3646
1757577000000|2025-09-11 07:50:00|4641|4640|4644|4642|4645|4644|4641|4640|1863
1757577300000|2025-09-11 07:55:00|4643|4643|4642|4641|4644|4643|4642|4640|2238
1757577600000|2025-09-11 08:00:00|4641|4640|4641|4640|4642|4640|4638|4637|2349
1757577900000|2025-09-11 08:05:00|4643|4641|4642|4640|4644|4643|4641|4639|1185
1757578200000|2025-09-11 08:10:00|4641|4641|4644|4642|4644|4642|4640|4639|5114
1757578500000|2025-09-11 08:15:00|4641|4640|4643|4642|4647|4645|4641|4640|1702
1757578800000|2025-09-11 08:20:00|4642|4641|4641|4639|4642|4642|4640|4639|2429
1757579100000|2025-09-11 08:25:00|4640|4638|4642|4640|4643|4641|4640|4638|929
1757579400000|2025-09-11 08:30:00|4643|4641|4644|4642|4645|4644|4642|4641|2575
1757579700000|2025-09-11 08:35:00|4643|4641|4641|4639|4645|4643|4641|4639|2659
1757580000000|2025-09-11 08:40:00|4642|4640|4641|4640|4644|4643|4641|4640|3163
1757580300000|2025-09-11 08:45:00|4642|4639|4635|4633|4642|4639|4633|4631|4954
1757580600000|2025-09-11 08:50:00|4634|4635|4640|4638|4640|4639|4634|4635|3188
1757580900000|2025-09-11 08:55:00|4639|4637|4637|4636|4639|4637|4635|4634|4275
1757581200000|2025-09-11 09:00:00|4636|4635|4636|4635|4639|4638|4635|4634|2457
1757581500000|2025-09-11 09:05:00|4637|4634|4637|4635|4637|4636|4635|4634|873
1757581800000|2025-09-11 09:10:00|4636|4636|4634|4633|4638|4637|4634|4633|1679
1757582100000|2025-09-11 09:15:00|4635|4632|4636|4634|4637|4635|4633|4631|1723
1757582400000|2025-09-11 09:20:00|4635|4633|4638|4636|4638|4636|4634|4633|6842
1757582700000|2025-09-11 09:25:00|4637|4637|4636|4634|4639|4638|4636|4634|3202
1757583000000|2025-09-11 09:30:00|4635|4633|4636|4634|4636|4635|4635|4633|2301
1757583300000|2025-09-11 09:35:00|4635|4635|4634|4633|4635|4635|4633|4632|3407
1757583600000|2025-09-11 09:40:00|4635|4632|4635|4634|4636|4635|4634|4632|3087
1757583900000|2025-09-11 09:45:00|4636|4635|4632|4631|4637|4636|4632|4631|5451
1757584200000|2025-09-11 09:50:00|4631|4630|4632|4630|4632|4631|4631|4630|3364
1757584500000|2025-09-11 09:55:00|4631|4631|4633|4632|4635|4633|4631|4630|3873
1757584800000|2025-09-11 10:00:00|4632|4631|4635|4633|4636|4635|4632|4631|6726
1757585100000|2025-09-11 10:05:00|4636|4634|4636|4634|4637|4635|4634|4632|2263
1757585400000|2025-09-11 10:10:00|4635|4635|4632|4631|4635|4635|4632|4630|4656
1757585700000|2025-09-11 10:15:00|4633|4632|4632|4630|4636|4635|4631|4630|2764
1757586000000|2025-09-11 10:20:00|4631|4631|4633|4632|4633|4632|4631|4630|5031
1757586300000|2025-09-11 10:25:00|4635|4634|4635|4634|4635|4634|4634|4632|3428
1757586600000|2025-09-11 10:30:00|4634|4633|4634|4632|4635|4634|4634|4632|2588
1757586900000|2025-09-11 10:35:00|4633|4631|4632|4631|4634|4631|4632|4630|4291
1757587200000|2025-09-11 10:40:00|4633|4632|4635|4634|4637|4635|4632|4631|38330
1757587500000|2025-09-11 10:45:00|4637|4635|4636|4635|4637|4636|4636|4634|2465
1757587800000|2025-09-11 10:50:00|4635|4634|4636|4635|4638|4636|4635|4634|5161
1757588100000|2025-09-11 10:55:00|4637|4636|4620|4619|4637|4636|4615|4614|17263
1757588400000|2025-09-11 11:00:00|4621|4620|4628|4627|4628|4627|4621|4620|15306
1757588700000|2025-09-11 11:05:00|4627|4626|4625|4624|4627|4626|4624|4622|1796
1757589000000|2025-09-11 11:10:00||4623||4623||4624||4623|174
1757589300000|2025-09-11 11:15:00|4624|4624|4626|4624|4626|4625|4624|4623|3573
1757589600000|2025-09-11 11:20:00|4625|4623|4623|4621|4625|4624|4622|4621|19209
1757589900000|2025-09-11 11:25:00|4622|4620|4621|4619|4623|4620|4621|4619|1845
1757590200000|2025-09-11 11:30:00|4620|4620|4617|4616|4621|4620|4615|4614|2062
1757590500000|2025-09-11 11:35:00|4618|4615|4618|4616|4618|4617|4617|4615|531
1757590800000|2025-09-11 11:40:00|4617|4615|4614|4612|4617|4615|4614|4612|2279
1757591100000|2025-09-11 11:45:00|4615|4613|4616|4614|4617|4615|4615|4613|719
1757591400000|2025-09-11 11:50:00|4617|4615|4619|4617|4619|4617|4616|4614|842
1757591700000|2025-09-11 11:55:00|4618|4618|4617|4615|4618|4618|4616|4614|1143
1757592000000|2025-09-11 12:00:00|4619|4616|4617|4615|4619|4618|4615|4614|1900
1757592300000|2025-09-11 12:05:00|4618|4616|4619|4617|4621|4620|4618|4616|2106
1757592600000|2025-09-11 12:10:00|4618|4616|4619|4617|4619|4617|4617|4615|486
1757592900000|2025-09-11 12:15:00|4621|4619|4622|4621|4624|4623|4620|4619|7031
1757593200000|2025-09-11 12:20:00|4621|4620|4618|4616|4624|4622|4618|4616|3633
1757593500000|2025-09-11 12:25:00|4617|4617|4617|4615|4617|4617|4616|4614|2539
1757593800000|2025-09-11 12:30:00|4616|4614|4621|4620|4622|4620|4613|4612|7788
1757594100000|2025-09-11 12:35:00|4620|4619|4620|4618|4623|4621|4619|4617|7036
1757594400000|2025-09-11 12:40:00|4619|4619|4616|4614|4623|4621|4616|4614|2863
1757594700000|2025-09-11 12:45:00|4615|4615|4617|4616|4619|4618|4615|4615|2102
1757595000000|2025-09-11 12:50:00|4618|4617|4621|4619|4622|4620|4618|4616|2241
1757595300000|2025-09-11 12:55:00|4620|4620|4620|4618|4620|4620|4615|4613|6025
1757595600000|2025-09-11 13:00:00|4621|4619|4617|4615|4622|4620|4616|4614|2998
1757595900000|2025-09-11 13:05:00|4616|4616|4612|4610|4617|4616|4610|4608|4204
1757596200000|2025-09-11 13:10:00|4613|4611|4611|4609|4613|4611|4610|4608|5929
1757596500000|2025-09-11 13:15:00|4612|4610|4617|4615|4617|4616|4612|4609|4642
1757596800000|2025-09-11 13:20:00|4616|4616|4615|4613|4617|4616|4614|4613|3176
1757597100000|2025-09-11 13:25:00|4614|4614|4615|4614|4615|4614|4613|4611|4176
1757597400000|2025-09-11 13:30:00|4617|4616|4613|4612|4621|4620|4612|4611|25222
1757597700000|2025-09-11 13:35:00|4615|4611|4617|4615|4621|4620|4615|4611|6760
1757598000000|2025-09-11 13:40:00|4618|4616|4617|4616|4618|4617|4613|4612|10225
1757598300000|2025-09-11 13:45:00|4618|4617|4614|4612|4622|4621|4614|4612|7746
1757598600000|2025-09-11 13:50:00|4615|4613|4617|4615|4617|4616|4612|4611|12809
1757598900000|2025-09-11 13:55:00|4618|4616|4623|4621|4623|4622|4618|4616|5723
1757599200000|2025-09-11 14:00:00|4622|4622|4619|4617|4623|4622|4618|4617|9685
1757599500000|2025-09-11 14:05:00|4618|4616|4624|4623|4624|4623|4617|4615|9021
1757599800000|2025-09-11 14:10:00|4623|4622|4628|4627|4628|4627|4622|4621|10732
1757600100000|2025-09-11 14:15:00|4629|4628|4633|4632|4633|4632|4626|4625|72353
1757600400000|2025-09-11 14:20:00|4634|4633|4632|4631|4635|4634|4632|4631|18412
1757600700000|2025-09-11 14:25:00|4633|4632|4633|4631|4634|4633|4630|4629|8467
1757601000000|2025-09-11 14:30:00|4634|4632|4632|4630|4634|4633|4630|4628|10815
1757601300000|2025-09-11 14:35:00|4631|4629|4634|4633|4635|4634|4630|4628|10625
1757601600000|2025-09-11 14:40:00|4635|4634|4635|4634|4636|4635|4634|4633|8307
1757601900000|2025-09-11 14:45:00|4632|4631|4630|4628|4632|4631|4628|4627|13003
1757602200000|2025-09-11 14:50:00|4631|4629|4633|4632|4635|4634|4631|4629|5111
1757602500000|2025-09-11 14:55:00|4634|4631|4633|4632|4634|4633|4630|4629|7741
1757602800000|2025-09-11 15:00:00|4632|4631|4634|4632|4635|4634|4630|4629|4245
1757603100000|2025-09-11 15:05:00|4635|4633|4631|4630|4635|4634|4631|4630|530898
1757603400000|2025-09-11 15:10:00|4632|4631|4632|4631|4635|4634|4629|4628|89280
1757603700000|2025-09-11 15:15:00|4631|4630|4630|4629|4633|4631|4630|4629|7232
1757604000000|2025-09-11 15:20:00|4629|4628|4631|4630|4631|4630|4628|4627|8939
1757604300000|2025-09-11 15:25:00|4632|4631|4632|4631|4633|4631|4631|4630|5463
1757660400000|2025-09-12 07:00:00|4658|4654|4652|4650|4658|4655|4645|4644|6253
1757660700000|2025-09-12 07:05:00|4653|4651|4649|4648|4653|4652|4648|4647|7430
1757661000000|2025-09-12 07:10:00|4650|4649|4660|4658|4667|4665|4650|4649|3806
1757661300000|2025-09-12 07:15:00|4659|4657|4651|4650|4659|4657|4649|4647|2694
1757661600000|2025-09-12 07:20:00|4652|4651|4658|4657|4659|4657|4652|4651|2498
1757661900000|2025-09-12 07:25:00|4659|4659|4663|4662|4663|4662|4658|4658|3144
1757662200000|2025-09-12 07:30:00|4664|4663|4656|4654|4664|4663|4654|4653|3170
1757662500000|2025-09-12 07:35:00|4657|4655|4652|4651|4658|4657|4651|4650|2010
1757662800000|2025-09-12 07:40:00|4653|4652|4654|4653|4655|4654|4650|4649|2685
1757663100000|2025-09-12 07:45:00|4655|4655|4655|4654|4657|4656|4653|4652|4258
1757663400000|2025-09-12 07:50:00|4656|4653|4657|4655|4657|4655|4653|4651|4660
1757663700000|2025-09-12 07:55:00|4659|4656|4661|4659|4661|4659|4655|4654|2214
1757664000000|2025-09-12 08:00:00|4660|4660|4666|4664|4666|4664|4659|4658|8881
1757664300000|2025-09-12 08:05:00|4665|4665|4666|4665|4667|4666|4664|4662|5202
1757664600000|2025-09-12 08:10:00|4664|4663|4665|4664|4666|4665|4663|4662|6099
1757664900000|2025-09-12 08:15:00|4666|4665|4667|4666|4667|4666|4665|4664|2058
1757665200000|2025-09-12 08:20:00|4669|4667|4671|4670|4671|4670|4669|4667|1410
1757665500000|2025-09-12 08:25:00|4672|4671|4668|4667|4672|4671|4667|4666|1745
1757665800000|2025-09-12 08:30:00|4669|4668|4667|4666|4669|4668|4666|4665|8422
1757666100000|2025-09-12 08:35:00|4668|4668|4668|4666|4670|4668|4667|4666|5818
1757666400000|2025-09-12 08:40:00|4670|4668|4672|4671|4672|4671|4669|4667|2827
1757666700000|2025-09-12 08:45:00|4673|4672|4668|4667|4673|4672|4668|4667|1978
1757667000000|2025-09-12 08:50:00|4667|4666|4666|4664|4670|4668|4666|4664|3792
1757667300000|2025-09-12 08:55:00|4665|4663|4665|4663|4667|4666|4664|4663|2744
1757667600000|2025-09-12 09:00:00|4666|4664|4669|4667|4669|4668|4666|4663|1384
1757667900000|2025-09-12 09:05:00|4668|4668|4666|4665|4670|4669|4666|4665|2347
1757668200000|2025-09-12 09:10:00|4665|4664|4664|4663|4666|4664|4661|4660|1523
1757668500000|2025-09-12 09:15:00|4665|4665|4664|4663|4666|4665|4664|4663|2145
1757668800000|2025-09-12 09:20:00|4665|4664|4665|4664|4666|4664|4664|4664|1607
1757669100000|2025-09-12 09:25:00|4666|4665|4668|4667|4669|4667|4666|4665|1252
1757669400000|2025-09-12 09:30:00|4667|4666|4666|4665|4668|4667|4666|4665|1634
1757669700000|2025-09-12 09:35:00|4665|4664|4665|4664|4667|4666|4665|4664|5013
1757670000000|2025-09-12 09:40:00|4666|4665|4667|4666|4667|4666|4666|4665|5556
1757670300000|2025-09-12 09:45:00|||||||||6318
1757670600000|2025-09-12 09:50:00|4666|4665|4666|4665|4667|4666|4665|4664|33585
1757670900000|2025-09-12 09:55:00|4665|4664|4665|4664|4666|4665|4665|4664|5726
1757671200000|2025-09-12 10:00:00|4666|4665|4661|4660|4667|4666|4661|4660|3992
1757671500000|2025-09-12 10:05:00|4660|4659|4664|4662|4664|4662|4660|4659|3541
1757671800000|2025-09-12 10:10:00|4663|4663|4664|4663|4664|4663|4663|4662|3169
1757672100000|2025-09-12 10:15:00|4665|4664|4666|4665|4667|4665|4665|4664|2718
1757672400000|2025-09-12 10:20:00|4667|4666|4667|4666|4668|4667|4667|4666|1638
1757672700000|2025-09-12 10:25:00|4666|4665|4666|4665|4667|4666|4666|4665|1923
1757673000000|2025-09-12 10:30:00|4667|4666|4669|4668|4669|4668|4666|4665|4802
1757673300000|2025-09-12 10:35:00|4668|4667|4669|4668|4669|4668|4668|4667|4035
1757673600000|2025-09-12 10:40:00|4668|4667|4668|4666|4669|4667|4667|4666|1227
1757673900000|2025-09-12 10:45:00|4669|4667|4668|4667|4670|4668|4668|4667|1492
1757674200000|2025-09-12 10:50:00|4669|4668|4667|4666|4669|4668|4667|4666|1910
1757674500000|2025-09-12 10:55:00|4668|4665|4666|4665|4668|4665|4666|4665|1434
1757674800000|2025-09-12 11:00:00|4667|4664|4666|4665|4667|4665|4665|4664|3404
1757675100000|2025-09-12 11:05:00|4665|4664|4668|4666|4668|4666|4665|4664|6428
1757675400000|2025-09-12 11:10:00|4667|4665|4669|4667|4670|4668|4666|4665|2047
1757675700000|2025-09-12 11:15:00|4668||4669||4669||4668||668
1757676000000|2025-09-12 11:20:00|4668|4666|4670|4668|4671|4670|4667|4665|3357
1757676300000|2025-09-12 11:25:00|4669|4669|4669|4667|4669|4669|4668|4667|594
1757676600000|2025-09-12 11:30:00|4668|4666|4667|4665|4669|4666|4665|4664|1445
1757676900000|2025-09-12 11:35:00|4668|4666|4664|4663|4668|4667|4664|4663|2901
1757677200000|2025-09-12 11:40:00|4665|4664|4666|4664|4666|4664|4665|4664|2854
1757677500000|2025-09-12 11:45:00|4668|4666|4670|4668|4670|4668|4668|4666|3544
1757677800000|2025-09-12 11:50:00|4669||4670||4670||4669||408
1757678100000|2025-09-12 11:55:00|4671|4669|4667|4666|4671|4669|4667|4666|1962
1757678400000|2025-09-12 12:00:00|4666|4665|4668|4667|4669|4667|4666|4665|3301
1757678700000|2025-09-12 12:05:00|4666|4665|4667|4666|4668|4666|4664|4663|6866
1757679000000|2025-09-12 12:10:00|4668|4667|4667|4666|4669|4668|4667|4666|2873
1757679300000|2025-09-12 12:15:00|4668|4667|4665|4664|4668|4667|4665|4664|4513
1757679600000|2025-09-12 12:20:00|4666|4663|4664|4663|4666|4663|4664|4663|4312
1757679900000|2025-09-12 12:25:00|4663|4662|4663|4661|4665|4664|4662|4661|8904
1757680200000|2025-09-12 12:30:00|4662|4660|4662|4661|4662|4661|4661|4660|5979
1757680500000|2025-09-12 12:35:00|4663|4662|4663|4662|4663|4662|4662|4662|4257
1757680800000|2025-09-12 12:40:00|4662|4661|4663|4661|4664|4663|4662|4661|6501
1757681100000|2025-09-12 12:45:00|4662|4662|4661|4660|4663|4662|4661|4660|3047
1757681400000|2025-09-12 12:50:00|4659|4658|4659|4658|4660|4658|4659|4658|4818
1757681700000|2025-09-12 12:55:00|4658|4657|4662|4661|4662|4661|4658|4657|202937
1757682000000|2025-09-12 13:00:00|4664|4662|4662|4661|4664|4663|4658|4657|4229
1757682300000|2025-09-12 13:05:00|4661|4660|4662|4661|4662|4661|4661|4659|3118
1757682600000|2025-09-12 13:10:00|4663|4660|4661|4660|4663|4661|4661|4660|2495
1757682900000|2025-09-12 13:15:00|4660|4659|4662|4661|4662|4661|4659|4658|29677
1757683200000|2025-09-12 13:20:00|4664|4662|4664|4663|4666|4665|4663|4662|3102
1757683500000|2025-09-12 13:25:00|4665|4664|4666|4665|4668|4666|4665|4664|6144
1757683800000|2025-09-12 13:30:00|4669|4667|4675|4673|4678|4676|4661|4660|14715
1757684100000|2025-09-12 13:35:00|4676|4674|4675|4673|4676|4675|4671|4670|825962
1757684400000|2025-09-12 13:40:00|4674|4675|4678|4676|4678|4676|4674|4674|11029
1757684700000|2025-09-12 13:45:00|4677|4677|4672|4670|4678|4677|4672|4670|9822
1757685000000|2025-09-12 13:50:00|4671|4671|4676|4675|4676|4675|4671|4670|10388
1757685300000|2025-09-12 13:55:00|4675|4674|4673|4671|4677|4676|4673|4671|15417
1757685600000|2025-09-12 14:00:00|4674|4672|4670|4669|4675|4674|4668|4667|6383
1757685900000|2025-09-12 14:05:00|4671|4670|4673|4671|4674|4673|4670|4669|6995
1757686200000|2025-09-12 14:10:00|4672|4670|4665|4663|4672|4670|4664|4663|6130
1757686500000|2025-09-12 14:15:00|4664|4662|4657|4656|4664|4663|4656|4655|50545
1757686800000|2025-09-12 14:20:00|4658|4657|4657|4656|4658|4657|4656|4655|9910
1757687100000|2025-09-12 14:25:00|4656|4655|4658|4657|4659|4658|4655|4654|11183
1757687400000|2025-09-12 14:30:00|4656|4655|4654|4653|4657|4656|4654|4653|7294
1757687700000|2025-09-12 14:35:00|4655|4654|4656|4655|4656|4655|4655|4654|9051
1757688000000|2025-09-12 14:40:00|4654|4653|4655|4654|4655|4654|4654|4653|6707
1757688300000|2025-09-12 14:45:00|4656|4655|4657|4656|4658|4657|4656|4655|6584
1757688600000|2025-09-12 14:50:00|4656|4655|4652|4651|4656|4656|4651|4650|37876
1757688900000|2025-09-12 14:55:00|4651|4650|4651|4650|4654|4652|4650|4649|14939
1757689200000|2025-09-12 15:00:00|4650|4649|4649|4648|4652|4651|4649|4648|178853
1757689500000|2025-09-12 15:05:00|4648|4647|4640|4639|4648|4647|4639|4638|12059
1757689800000|2025-09-12 15:10:00|4639|4638|4639|4637|4639|4638|4635|4634|6007
1757690100000|2025-09-12 15:15:00|4638|4638|4638|4637|4638|4638|4636|4634|4516
1757690400000|2025-09-12 15:20:00|4639|4636|4633|4632|4639|4636|4633|4632|3526
1757690700000|2025-09-12 15:25:00|4634|4633|4637|4635|4637|4636|4633|4632|9670
1757919600000|2025-09-15 07:00:00|4623|4620|4604|4602|4623|4620|4601|4599|9547
1757919900000|2025-09-15 07:05:00|4603|4599|4597|4595|4603|4600|4594|4591|21099
1757920200000|2025-09-15 07:10:00|4599|4596|4599|4596|4599|4597|4594|4592|8154
1757920500000|2025-09-15 07:15:00|4598|4595|4602|4600|4605|4602|4597|4595|1027
1757920800000|2025-09-15 07:20:00|4603|4602|4605|4603|4608|4606|4602|4601|1760
1757921100000|2025-09-15 07:25:00|4606|4604|4605|4602|4606|4604|4600|4597|2446
1757921400000|2025-09-15 07:30:00|4604|4604|4602|4600|4605|4604|4600|4598|4166
1757921700000|2025-09-15 07:35:00|4601|4599|4604|4603|4607|4605|4600|4599|3312
1757922000000|2025-09-15 07:40:00|4606|4604|4607|4605|4607|4606|4603|4602|3796
1757922300000|2025-09-15 07:45:00|4608|4606|4611|4610|4611|4610|4608|4606|2673
1757922600000|2025-09-15 07:50:00|4610|4609|4608|4607|4612|4610|4607|4606|8461
1757922900000|2025-09-15 07:55:00|4610|4606|4608|4607|4610|4609|4608|4606|2882
1757923200000|2025-09-15 08:00:00|4609|4608|4611|4609|4611|4610|4608|4606|3018
1757923500000|2025-09-15 08:05:00|4612|4610|4609|4607|4612|4611|4609|4607|2795
1757923800000|2025-09-15 08:10:00|4608|4606|4606|4605|4608|4606|4606|4604|1038
1757924100000|2025-09-15 08:15:00|4605|4604|4609|4607|4609|4607|4605|4603|1686
1757924400000|2025-09-15 08:20:00|4608|4608|4611|4609|4611|4609|4608|4607|1178
1757924700000|2025-09-15 08:25:00|4610|4608|4607|4605|4611|4608|4607|4605|2218
1757925000000|2025-09-15 08:30:00|4606|4606|4603|4601|4608|4606|4603|4601|5682
1757925300000|2025-09-15 08:35:00|4604|4602|4608|4606|4608|4607|4604|4602|1073
1757925600000|2025-09-15 08:40:00|4607|4605|4607|4605|4610|4609|4607|4605|2346
1757925900000|2025-09-15 08:45:00|4606|4604|4611|4609|4612|4610|4606|4604|2418
1757926200000|2025-09-15 08:50:00|4612|4610|4607|4605|4612|4610|4606|4604|2468
1757926500000|2025-09-15 08:55:00|4606|4606|4611|4609|4611|4610|4606|4604|2104
1757926800000|2025-09-15 09:00:00|4610|4608|4609|4607|4611|4610|4607|4605|2141
1757927100000|2025-09-15 09:05:00|4610|4608|4613|4611|4613|4611|4610|4607|2876
1757927400000|2025-09-15 09:10:00|4612|4610|4613|4611|4613|4611|4610|4608|1786
1757927700000|2025-09-15 09:15:00|4612|4610|4611|4609|4613|4611|4611|4609|1862
1757928000000|2025-09-15 09:20:00|4612|4610|4609|4607|4612|4611|4609|4607|5212
1757928300000|2025-09-15 09:25:00|4608|4608|4609|4607|4609|4608|4607|4605|6010
1757928600000|2025-09-15 09:30:00|4608|4606|4608|4606|4609|4608|4607|4605|3874
1757928900000|2025-09-15 09:35:00|4607|4605|4606|4604|4607|4606|4606|4604|3184
1757929200000|2025-09-15 09:40:00|4607|4606|4610|4609|4610|4609|4607|4606|2426
1757929500000|2025-09-15 09:45:00|4611|4610|4612|4611|4612|4611|4611|4609|1988
1757929800000|2025-09-15 09:50:00|4611|4610|4611|4610|4611|4610|4611|4609|832
1757930100000|2025-09-15 09:55:00||4609||4610||4610||4609|17598
1757930400000|2025-09-15 10:00:00|4612|4611|4611|4610|4613|4612|4611|4609|2433
1757930700000|2025-09-15 10:05:00|4612|4609|4610|4608|4612|4609|4610|4608|758
1757931000000|2025-09-15 10:10:00|4609|4607|4608|4607|4609|4608|4608|4607|249
1757931300000|2025-09-15 10:15:00|4609|4608|4607|4605|4610|4608|4607|4605|1640
1757931600000|2025-09-15 10:20:00|4606|4606|4608|4606|4608|4606|4606|4605|615
1757931900000|2025-09-15 10:25:00|4607|4605|4603|4601|4608|4606|4603|4601|1694
1757932200000|2025-09-15 10:30:00|4602|4600|4601|4599|4602|4600|4601|4599|1176
1757932500000|2025-09-15 10:35:00|4600|4600|4601|4599|4601|4600|4600|4599|4405
1757932800000|2025-09-15 10:40:00|4600|4600|4598|4597|4600|4600|4597|4596|1735
1757933100000|2025-09-15 10:45:00|4599|4599|4602|4601|4602|4601|4598|4599|487
1757933400000|2025-09-15 10:50:00||4600||4600||4601||4600|1310
1757933700000|2025-09-15 10:55:00|4603|4601|4603|4602|4603|4602|4601|4600|2616
1757934000000|2025-09-15 11:00:00|4604|4603|4603|4602|4604|4603|4603|4601|1110
1757934300000|2025-09-15 11:05:00|4602|4601|4598|4597|4602|4601|4598|4597|718
1757934600000|2025-09-15 11:10:00|4599|4596|4601|4600|4602|4600|4599|4596|1384
1757934900000|2025-09-15 11:15:00|4602|4599|4602|4601|4602|4601|4602|4599|1395
1757935200000|2025-09-15 11:20:00|4601|4600|4601|4599|4601|4600|4600|4599|848
1757935500000|2025-09-15 11:25:00|4600|4598|4599|4598|4601|4600|4599|4598|358
1757935800000|2025-09-15 11:30:00|4600|4599|4599|4597|4600|4599|4599|4597|2755
1757936100000|2025-09-15 11:35:00|4598|4596|4594|4592|4598|4597|4594|4592|1858
1757936400000|2025-09-15 11:40:00|4592|4591|4592|4591|4592|4591|4590|4589|79445
1757936700000|2025-09-15 11:45:00|4593|4592|4598|4596|4598|4596|4593|4592|806
1757937000000|2025-09-15 11:50:00|4599|4597|4595|4594|4599|4597|4595|4593|850
1757937300000|2025-09-15 11:55:00|4594|4593|4596|4594|4596|4594|4593|4591|3574
1757937600000|2025-09-15 12:00:00|4597|4595|4598|4596|4598|4597|4597|4594|2640
1757937900000|2025-09-15 12:05:00|4597|4597|4595|4594|4597|4597|4595|4593|3762
1757938200000|2025-09-15 12:10:00|4594|4592|4586|4585|4594|4593|4586|4585|3152
1757938500000|2025-09-15 12:15:00|4588|4586|4591|4590|4591|4590|4588|4586|2119
1757938800000|2025-09-15 12:20:00|4592|4592|4596|4595|4597|4595|4592|4592|2266
1757939100000|2025-09-15 12:25:00|4597|4596|4598|4596|4599|4597|4597|4595|2892
1757939400000|2025-09-15 12:30:00|4597|4597|4599|4597|4599|4597|4594|4593|4653
1757939700000|2025-09-15 12:35:00|4598|4598|4599|4597|4601|4599|4598|4597|1781
1757940000000|2025-09-15 12:40:00|4598|4598|4598|4596|4600|4598|4598|4596|3056
1757940300000|2025-09-15 12:45:00|4597|4597|4596|4595|4598|4597|4595|4593|1953
1757940600000|2025-09-15 12:50:00|4594|4593|4593|4592|4596|4595|4592|4591|2850
1757940900000|2025-09-15 12:55:00|4594|4593|4593|4592|4594|4593|4592|4591|2253
1757941200000|2025-09-15 13:00:00|4592|4591|4593|4591|4594|4593|4592|4591|4935
1757941500000|2025-09-15 13:05:00|4594|4592|4595|4593|4595|4593|4591|4590|1223
1757941800000|2025-09-15 13:10:00|4594|4592|4594|4593|4595|4593|4592|4590|1965
1757942100000|2025-09-15 13:15:00|4595|4594|4596|4595|4597|4596|4595|4594|4352
1757942400000|2025-09-15 13:20:00|4597|4596|4594|4593|4597|4596|4594|4592|3210
1757942700000|2025-09-15 13:25:00|4595|4594|4595|4593|4596|4594|4592|4591|1963
1757943000000|2025-09-15 13:30:00|4596|4594|4607|4605|4612|4610|4594|4592|7062
1757943300000|2025-09-15 13:35:00|4608|4606|4604|4603|4608|4607|4603|4602|2842
1757943600000|2025-09-15 13:40:00|4605|4602|4595|4594|4605|4602|4591|4589|5326
1757943900000|2025-09-15 13:45:00|4596|4595|4594|4593|4599|4597|4594|4592|3887
1757944200000|2025-09-15 13:50:00|4593|4592|4594|4592|4594|4593|4591|4589|2299
1757944500000|2025-09-15 13:55:00|4592|4593|4593|4592|4596|4594|4592|4590|4449
1757944800000|2025-09-15 14:00:00|4592|4591|4588|4587|4592|4591|4587|4585|10440
1757945100000|2025-09-15 14:05:00|4589|4588|4586|4585|4590|4588|4584|4582|2641
1757945400000|2025-09-15 14:10:00|4588|4587|4588|4587|4589|4588|4586|4585|5248
1757945700000|2025-09-15 14:15:00|4587|4586|4587|4586|4588|4587|4584|4582|245044
1757946000000|2025-09-15 14:20:00|4588|4587|4586|4585|4590|4589|4586|4585|7091
1757946300000|2025-09-15 14:25:00|4585|4584|4583|4581|4586|4584|4581|4580|6464
1757946600000|2025-09-15 14:30:00|4584|4582|4582|4581|4584|4583|4581|4580|5146
1757946900000|2025-09-15 14:35:00|4581|4580|4583|4582|4584|4583|4580|4579|4212
1757947200000|2025-09-15 14:40:00|4582|4581|4587|4586|4587|4586|4580|4579|13856
1757947500000|2025-09-15 14:45:00|4589|4587|4587|4586|4589|4588|4586|4585|7860
1757947800000|2025-09-15 14:50:00|4586|4585|4583|4582|4586|4586|4582|4581|3636
1757948100000|2025-09-15 14:55:00|4582|4581|4579|4578|4585|4583|4579|4578|9946
1757948400000|2025-09-15 15:00:00|4578|4577|4578|4577|4580|4578|4576|4575|8116
1757948700000|2025-09-15 15:05:00|4577|4576|4580|4579|4581|4580|4577|4576|304157
1757949000000|2025-09-15 15:10:00|4579|4578|4578|4577|4580|4579|4577|4575|2809
1757949300000|2025-09-15 15:15:00|4579|4578|4586|4585|4586|4585|4579|4578|13169
1757949600000|2025-09-15 15:20:00|4585|4584|4584|4583|4586|4585|4583|4582|12875
1757949900000|2025-09-15 15:25:00|4583|4582|4586|4585|4586|4585|4582|4581|26796
1758006000000|2025-09-16 07:00:00|4566|4563|4552|4549|4566|4563|4548|4545|17025
1758006300000|2025-09-16 07:05:00|4551|4548|4552|4550|4557|4555|4549|4546|11385
1758006600000|2025-09-16 07:10:00|4553|4551|4551|4549|4556|4555|4548|4547|5089
1758006900000|2025-09-16 07:15:00|4552|4551|4557|4555|4559|4557|4550|4547|3782
1758007200000|2025-09-16 07:20:00|4555|4552|4551|4549|4557|4555|4549|4547|4292
1758007500000|2025-09-16 07:25:00|4550|4548|4546|4544|4552|4551|4546|4544|1992
1758007800000|2025-09-16 07:30:00|4548|4546|4548|4546|4551|4550|4546|4544|3999
1758008100000|2025-09-16 07:35:00|4547|4547|4545|4544|4547|4547|4543|4542|3559
1758008400000|2025-09-16 07:40:00|4546|4543|4550|4548|4551|4549|4546|4543|1223
1758008700000|2025-09-16 07:45:00|4551|4549|4549|4548|4553|4551|4549|4548|2107
1758009000000|2025-09-16 07:50:00|4550|4549|4547|4545|4550|4549|4547|4545|2442
1758009300000|2025-09-16 07:55:00|4546|4546|4547|4545|4548|4547|4545|4544|6546
1758009600000|2025-09-16 08:00:00|4546|4543|4539|4538|4546|4544|4539|4537|2372
1758009900000|2025-09-16 08:05:00|4538|4537|4537|4536|4539|4538|4537|4535|2635
1758010200000|2025-09-16 08:10:00|4539|4538|4542|4540|4544|4543|4537|4536|3672
1758010500000|2025-09-16 08:15:00|4541|4541|4538|4537|4544|4542|4538|4536|2727
1758010800000|2025-09-16 08:20:00|4537|4536|4538|4536|4538|4536|4536|4535|1786
1758011100000|2025-09-16 08:25:00|4537|4535|4542|4541|4543|4542|4537|4535|4919
1758011400000|2025-09-16 08:30:00|4543|4542|4548|4546|4548|4547|4543|4541|15662
1758011700000|2025-09-16 08:35:00|4550|4547|4548|4546|4550|4549|4546|4545|14740
1758012000000|2025-09-16 08:40:00|4547|4547|4547|4546|4547|4547|4547|4546|845
1758012300000|2025-09-16 08:45:00|4546|4545|4547|4546|4547|4546|4546|4544|3096
1758012600000|2025-09-16 08:50:00|4546|4544|4546|4544|4547|4546|4545|4543|2279
1758012900000|2025-09-16 08:55:00|4545|4543|4548|4546|4548|4546|4545|4543|2571
1758013200000|2025-09-16 09:00:00|4547|4547|4544|4543|4547|4547|4544|4542|2688
1758013500000|2025-09-16 09:05:00|4546|4545|4544|4543|4547|4546|4544|4542|984
1758013800000|2025-09-16 09:10:00|4545|4544|4543|4541|4548|4546|4543|4541|1794
1758014100000|2025-09-16 09:15:00|4542|4540|4539|4537|4542|4540|4539|4537|1807
1758014400000|2025-09-16 09:20:00|4538|4536|4540|4539|4541|4540|4538|4536|2716
1758014700000|2025-09-16 09:25:00|4541|4540|4544|4543|4547|4545|4541|4539|3904
1758015000000|2025-09-16 09:30:00|4543|4542|4539|4538|4544|4543|4538|4536|2970
1758015300000|2025-09-16 09:35:00|4538|4537|4535|4533|4538|4537|4535|4533|1484
1758015600000|2025-09-16 09:40:00|4534|4534|4532|4531|4534|4534|4532|4530|19360
1758015900000|2025-09-16 09:45:00|4533|4532|4537|4535|4538|4537|4533|4532|18649
1758016200000|2025-09-16 09:50:00|4536|4536|4537|4536|4538|4536|4536|4535|20675
1758016500000|2025-09-16 09:55:00|4539|4535|4540|4539|4542|4541|4539|4535|154415
1758016800000|2025-09-16 10:00:00|4539|4538|4537|4535|4539|4539|4535|4534|66944
1758017100000|2025-09-16 10:05:00|4538|4536|4538|4536|4540|4538|4536|4534|2134
1758017400000|2025-09-16 10:10:00|4537|4535|4539|4538|4539|4538|4536|4534|1368
1758017700000|2025-09-16 10:15:00|4537|4537|4539|4538|4539|4538|4536|4535|1925
1758018000000|2025-09-16 10:20:00|4538|4537|4539|4538|4541|4539|4538|4537|2673
1758018300000|2025-09-16 10:25:00|4538|4537|4541|4539|4541|4540|4538|4537|2624
1758018600000|2025-09-16 10:30:00|4540|4540|4544|4543|4544|4543|4540|4540|2112
1758018900000|2025-09-16 10:35:00|4543|4542|4540|4538|4543|4542|4540|4538|3974
1758019200000|2025-09-16 10:40:00|4539|4537|4539|4538|4539|4538|4537|4535|1816
1758019500000|2025-09-16 10:45:00|4538|4537|4537|4535|4539|4538|4537|4535|1369
1758019800000|2025-09-16 10:50:00|4538|4536|4537|4536|4538|4536|4537|4535|2874
1758020100000|2025-09-16 10:55:00|4538|4537|4541|4539|4542|4540|4537|4536|16685
1758020400000|2025-09-16 11:00:00|4543|4540|4542|4541|4543|4542|4541|4539|7994
1758020700000|2025-09-16 11:05:00|4543|4540|4542|4541|4544|4542|4542|4540|3843
1758021000000|2025-09-16 11:10:00|4543|4540|4539|4538|4543|4540|4537|4535|10210
1758021300000|2025-09-16 11:15:00|4540|4537|4540|4539|4540|4539|4540|4537|1930
1758021600000|2025-09-16 11:20:00|4541|4540|4543|4542|4544|4542|4540|4540|7647
1758021900000|2025-09-16 11:25:00|4544|4543|4543|4542|4549|4548|4543|4542|4139
1758022200000|2025-09-16 11:30:00|4542|4541|4550|4549|4550|4549|4542|4540|1718
1758022500000|2025-09-16 11:35:00|4549|4548|4553|4551|4553|4551|4549|4548|45644
1758022800000|2025-09-16 11:40:00|4552|4550|4554|4552|4554|4552|4551|4550|1127
1758023100000|2025-09-16 11:45:00|4555|4553|4554|4552|4555|4553|4552|4550|2302
1758023400000|2025-09-16 11:50:00|4553|4551|4553|4551|4554|4553|4553|4551|1126
1758023700000|2025-09-16 11:55:00|4556|4552|4555|4553|4556|4554|4554|4552|1354
1758024000000|2025-09-16 12:00:00|4554|4552|4554|4552|4556|4554|4552|4550|22180
1758024300000|2025-09-16 12:05:00|4555|4553|4552|4551|4555|4553|4551|4550|317024
1758024600000|2025-09-16 12:10:00|4554|4552|4557|4555|4559|4558|4552|4551|2206
1758024900000|2025-09-16 12:15:00|4558|4556|4557|4556|4558|4556|4556|4554|797
1758025200000|2025-09-16 12:20:00|4558|4557|4556|4555|4558|4557|4556|4555|1369
1758025500000|2025-09-16 12:25:00|4557|4556|4558|4556|4558|4557|4556|4555|1297
1758025800000|2025-09-16 12:30:00|4559|4557|4555|4554|4560|4559|4555|4554|3737
1758026100000|2025-09-16 12:35:00|4556|4555|4555|4553|4556|4555|4555|4553|1342
1758026400000|2025-09-16 12:40:00|4554|4554|4551|4549|4554|4554|4551|4549|548
1758026700000|2025-09-16 12:45:00|4550|4550|4550|4549|4550|4550|4550|4548|497
1758027000000|2025-09-16 12:50:00|4551|4550|4550|4548|4551|4550|4548|4547|1929
1758027300000|2025-09-16 12:55:00|4548|4546|4552|4550|4553|4552|4548|4546|2298
1758027600000|2025-09-16 13:00:00|4553|4551|4548|4546|4553|4552|4548|4546|4517
1758027900000|2025-09-16 13:05:00|4546|4547|4547|4545|4548|4547|4546|4544|2339
1758028200000|2025-09-16 13:10:00|4546|4544|4550|4548|4550|4548|4545|4543|2028
1758028500000|2025-09-16 13:15:00|4549|4549|4544|4543|4549|4549|4544|4543|4579
1758028800000|2025-09-16 13:20:00|4545|4542|4545|4544|4547|4545|4543|4542|1885
1758029100000|2025-09-16 13:25:00|4546|4545|4548|4546|4549|4548|4546|4545|920
1758029400000|2025-09-16 13:30:00|4546|4545|4542|4541|4546|4545|4534|4532|17117
1758029700000|2025-09-16 13:35:00|4543|4542|4542|4540|4545|4543|4540|4538|6820
1758030000000|2025-09-16 13:40:00|4540|4539|4539|4538|4540|4539|4536|4535|6141
1758030300000|2025-09-16 13:45:00|4540|4537|4547|4545|4548|4547|4540|4537|5808
1758030600000|2025-09-16 13:50:00|4546|4546|4549|4548|4549|4548|4546|4544|3706
1758030900000|2025-09-16 13:55:00|4550|4547|4552|4551|4553|4551|4549|4547|3529
1758031200000|2025-09-16 14:00:00|4551|4550|4545|4544|4551|4551|4544|4543|4752
1758031500000|2025-09-16 14:05:00|4546|4545|4538|4537|4548|4547|4537|4536|8480
1758031800000|2025-09-16 14:10:00|4539|4538|4538|4537|4539|4538|4537|4535|5502
1758032100000|2025-09-16 14:15:00|4539|4538|4532|4531|4539|4538|4532|4531|5418
1758032400000|2025-09-16 14:20:00|4533|4532|4533|4532|4533|4532|4531|4530|5542
1758032700000|2025-09-16 14:25:00|4534|4533|4534|4533|4535|4534|4532|4531|6052
1758033000000|2025-09-16 14:30:00|4535|4534|4535|4534|4535|4534|4533|4532|4653
1758033300000|2025-09-16 14:35:00|4536|4535|4544|4542|4544|4542|4536|4534|5388
1758033600000|2025-09-16 14:40:00|4543|4543|4538|4537|4543|4543|4538|4537|3039
1758033900000|2025-09-16 14:45:00|4539|4538|4540|4538|4540|4539|4537|4536|7912
1758034200000|2025-09-16 14:50:00|4541|4539|4541|4540|4542|4541|4540|4538|5202
1758034500000|2025-09-16 14:55:00|4542|4541|4538|4537|4545|4544|4538|4537|4386
1758034800000|2025-09-16 15:00:00|4539|4538|4538|4537|4542|4541|4537|4535|7576
1758035100000|2025-09-16 15:05:00|4539|4538|4540|4539|4542|4541|4538|4537|5316
1758035400000|2025-09-16 15:10:00|4539|4538|4542|4540|4543|4541|4539|4537|6055
1758035700000|2025-09-16 15:15:00|4541|4539|4540|4539|4541|4540|4538|4536|5466
1758036000000|2025-09-16 15:20:00|4541|4540|4541|4539|4543|4542|4540|4539|11064
1758036300000|2025-09-16 15:25:00|4540|4540|4541|4540|4543|4542|4538|4537|10063
1758092400000|2025-09-17 07:00:00|4543|4538|4536|4535|4547|4545|4536|4534|7934
1758092700000|2025-09-17 07:05:00|4537|4534|4535|4533|4538|4537|4535|4533|9418
1758093000000|2025-09-17 07:10:00|4534|4532|4535|4533|4536|4535|4528|4527|4846
1758093300000|2025-09-17 07:15:00|4534|4534|4532|4531|4536|4535|4531|4530|7050
1758093600000|2025-09-17 07:20:00|4533|4532|4531|4530|4534|4533|4530|4529|3501
1758093900000|2025-09-17 07:25:00|4530|4529|4525|4524|4530|4529|4522|4521|3897
1758094200000|2025-09-17 07:30:00|4524|4523|4529|4528|4529|4528|4521|4520|6825
1758094500000|2025-09-17 07:35:00|4528|4527|4528|4527|4531|4530|4527|4525|2568
1758094800000|2025-09-17 07:40:00|4529|4528|4530|4529|4531|4530|4528|4526|1657
1758095100000|2025-09-17 07:45:00|4531|4530|4538|4537|4538|4537|4531|4530|6745
1758095400000|2025-09-17 07:50:00|4539|4538|4542|4541|4542|4541|4538|4537|2783
1758095700000|2025-09-17 07:55:00|4541|4540|4541|4540|4543|4541|4539|4538|5191
1758096000000|2025-09-17 08:00:00|4540|4538|4545|4543|4545|4544|4539|4538|7781
1758096300000|2025-09-17 08:05:00|4544|4544|4547|4545|4547|4545|4544|4543|2156
1758096600000|2025-09-17 08:10:00|4548|4546|4547|4545|4548|4547|4543|4541|1591
1758096900000|2025-09-17 08:15:00|4546|4546|4543|4541|4547|4546|4543|4541|4050
1758097200000|2025-09-17 08:20:00|4544|4542|4543|4542|4545|4544|4543|4542|2007
1758097500000|2025-09-17 08:25:00|4544|4543|4547|4546|4547|4546|4544|4543|2685
1758097800000|2025-09-17 08:30:00|4548|4547|4545|4544|4548|4547|4545|4543|1975
1758098100000|2025-09-17 08:35:00|4546|4545|4546|4545|4546|4545|4545|4544|1403
1758098400000|2025-09-17 08:40:00|4547|4546|4546|4544|4547|4546|4545|4544|5088
1758098700000|2025-09-17 08:45:00|4545|4543|4543|4541|4545|4544|4543|4541|2129
1758099000000|2025-09-17 08:50:00|4544|4542|4545|4544|4546|4544|4544|4541|1760
1758099300000|2025-09-17 08:55:00|4544|4543|4547|4545|4547|4546|4543|4542|1829
1758099600000|2025-09-17 09:00:00|4546|4544|4542|4541|4546|4544|4538|4537|2740
1758099900000|2025-09-17 09:05:00|4541|4540|4542|4540|4542|4541|4541|4539|5154
1758100200000|2025-09-17 09:10:00|4541|4541|4544|4542|4544|4543|4540|4539|3286
1758100500000|2025-09-17 09:15:00|4545|4543|4546|4544|4547|4545|4545|4543|2572
1758100800000|2025-09-17 09:20:00|4545|4543|4545|4543|4546|4544|4545|4543|3964
1758101100000|2025-09-17 09:25:00|4544|4544|4544|4543|4544|4544|4544|4543|3713
1758101400000|2025-09-17 09:30:00|4543|4542|4544|4542|4544|4543|4542|4540|2345
1758101700000|2025-09-17 09:35:00|4543|4543|4543|4542|4543|4543|4542|4541|5878
1758102000000|2025-09-17 09:40:00|4542|4540|4543|4541|4543|4542|4541|4540|1727
1758102300000|2025-09-17 09:45:00|4544|4542|4544|4542|4544|4543|4544|4542|2828
1758102600000|2025-09-17 09:50:00|4543|4543|4549|4548|4549|4548|4543|4543|2368
1758102900000|2025-09-17 09:55:00|4548|4547|4548|4547|4548|4548|4547|4545|1000
1758103200000|2025-09-17 10:00:00|4547|4546|4548|4546|4548|4547|4546|4545|2119
1758103500000|2025-09-17 10:05:00|4547|4547|4547|4545|4547|4547|4546|4545|1247
1758103800000|2025-09-17 10:10:00|4546|4546|4545|4544|4546|4546|4545|4544|5137
1758104100000|2025-09-17 10:15:00|4544|4543|4543|4542|4544|4543|4541|4539|3623
1758104400000|2025-09-17 10:20:00|4542|4541|4541|4540|4543|4541|4541|4540|880
1758104700000|2025-09-17 10:25:00|4542|4541|4542|4541|4544|4542|4542|4540|2306
1758105000000|2025-09-17 10:30:00|4541|4540|4542|4540|4542|4540|4541|4539|1445
1758105300000|2025-09-17 10:35:00|4541|4541|4542|4541|4542|4541|4541|4540|1928
1758105600000|2025-09-17 10:40:00|4543||4543||4543||4542||872
1758105900000|2025-09-17 10:45:00|4544|4542|4539|4538|4544|4542|4539|4538|5690
1758106200000|2025-09-17 10:50:00|4538|4537|4539|4538|4539|4538|4537|4536|2706
1758106500000|2025-09-17 10:55:00|4540|4539|4542|4541|4543|4542|4540|4539|2209
1758106800000|2025-09-17 11:00:00|4543|4542|4543|4542|4543|4542|4542|4541|2329
1758107100000|2025-09-17 11:05:00|4542|4541|4543|4542|4543|4542|4541|4540|3315
1758107400000|2025-09-17 11:10:00|4544|4543|4545|4543|4545|4544|4544|4543|1610
1758107700000|2025-09-17 11:15:00|4544|4544|4546|4544|4546|4545|4544|4543|3559
1758108000000|2025-09-17 11:20:00|4545|4543|4545|4543|4548|4547|4545|4543|2210
1758108300000|2025-09-17 11:25:00|4544|4544|4547|4545|4547|4545|4544|4543|2824
1758108600000|2025-09-17 11:30:00|4546|4546|4544|4543|4546|4546|4544|4542|2395
1758108900000|2025-09-17 11:35:00|4545|4542|4543|4541|4545|4542|4543|4541|1843
1758109200000|2025-09-17 11:40:00|4544|4542|4545|4543|4545|4543|4544|4542|1613
1758109500000|2025-09-17 11:45:00|4544|4544|4546|4545|4546|4545|4543|4542|4484
1758109800000|2025-09-17 11:50:00|4545|4544|4546|4545|4546|4545|4545|4544|1711
1758110100000|2025-09-17 11:55:00|4545|4544|4544|4542|4545|4544|4544|4542|1597
1758110400000|2025-09-17 12:00:00|4543|4543|4542|4541|4543|4543|4542|4540|2217
1758110700000|2025-09-17 12:05:00|4543|4542|4544|4542|4544|4543|4542|4541|3993
1758111000000|2025-09-17 12:10:00|4543|4543|4546|4545|4547|4546|4543|4543|2161
1758111300000|2025-09-17 12:15:00|4545|4544|4544|4543|4546|4545|4544|4542|1188
1758111600000|2025-09-17 12:20:00|4545|4544|4545|4544|4545|4544|4543|4542|2465
1758111900000|2025-09-17 12:25:00|4546|4545|4546|4545|4546|4545|4545|4544|1441
1758112200000|2025-09-17 12:30:00|4548|4546|4550|4548|4550|4549|4548|4546|93684
1758112500000|2025-09-17 12:35:00|4551|4549|4552|4551|4552|4551|4551|4549|1662
1758112800000|2025-09-17 12:40:00|4555|4553|4562|4561|4564|4563|4554|4553|6445
1758113100000|2025-09-17 12:45:00|4567|4565|4562|4561|4569|4568|4561|4560|4934
1758113400000|2025-09-17 12:50:00|4561|4560|4556|4554|4561|4560|4555|4554|3060
1758113700000|2025-09-17 12:55:00|4555|4555|4556|4555|4556|4555|4555|4554|4120
1758114000000|2025-09-17 13:00:00|4555|4554|4558|4557|4558|4557|4555|4553|3437
1758114300000|2025-09-17 13:05:00|4559|4558|4557|4556|4559|4558|4556|4555|3988
1758114600000|2025-09-17 13:10:00|4556|4555|4561|4560|4562|4560|4556|4555|11511
1758114900000|2025-09-17 13:15:00|4562|4559|4562|4561|4562|4561|4559|4558|5634
1758115200000|2025-09-17 13:20:00|4564|4562|4557|4556|4564|4562|4557|4556|5938
1758115500000|2025-09-17 13:25:00|4556|4554|4550|4549|4556|4554|4550|4549|10189
1758115800000|2025-09-17 13:30:00|4547|4546|4553|4552|4558|4556|4545|4544|21013
1758116100000|2025-09-17 13:35:00|4552|4551|4557|4556|4557|4556|4548|4547|118626
1758116400000|2025-09-17 13:40:00|4558|4557|4553|4552|4559|4558|4553|4552|10923
1758116700000|2025-09-17 13:45:00|4552|4551|4547|4546|4552|4551|4547|4545|7948
1758117000000|2025-09-17 13:50:00|4546|4545|4548|4547|4549|4548|4545|4544|7546
1758117300000|2025-09-17 13:55:00|4547|4546|4546|4545|4549|4547|4545|4544|14469
1758117600000|2025-09-17 14:00:00|4545|4544|4548|4547|4549|4548|4545|4544|7891
1758117900000|2025-09-17 14:05:00|4549|4548|4550|4549|4550|4549|4547|4546|10030
1758118200000|2025-09-17 14:10:00|4549|4548|4544|4543|4550|4549|4543|4542|6756
1758118500000|2025-09-17 14:15:00|4543|4542|4544|4543|4544|4543|4541|4540|8188
1758118800000|2025-09-17 14:20:00|4543|4542|4549|4548|4549|4548|4543|4542|6359
1758119100000|2025-09-17 14:25:00|4550|4549|4550|4549|4553|4552|4549|4549|4400
1758119400000|2025-09-17 14:30:00|4549|4548|4549|4548|4555|4553|4548|4546|13039
1758119700000|2025-09-17 14:35:00|4548|4547|4550|4549|4551|4550|4546|4545|8482
1758120000000|2025-09-17 14:40:00|4551|4550|4551|4550|4552|4550|4547|4545|8172
1758120300000|2025-09-17 14:45:00|4552|4551|4549|4548|4553|4552|4548|4547|4759
1758120600000|2025-09-17 14:50:00|4550|4549|4550|4548|4551|4550|4549|4548|3914
1758120900000|2025-09-17 14:55:00|4549|4549|4549|4548|4550|4549|4548|4547|4005
1758121200000|2025-09-17 15:00:00|4550|4549|4550|4549|4551|4550|4547|4546|5732
1758121500000|2025-09-17 15:05:00|4551|4550|4551|4550|4553|4552|4551|4550|7425
1758121800000|2025-09-17 15:10:00|4550|4549|4551|4550|4551|4550|4549|4547|6823
1758122100000|2025-09-17 15:15:00|4550|4549|4552|4551|4553|4552|4550|4549|5516
1758122400000|2025-09-17 15:20:00|4553|4552|4555|4554|4555|4554|4553|4552|5558
1758122700000|2025-09-17 15:25:00|4557|4555|4557|4556|4559|4558|4556|4555|11818
1758178800000|2025-09-18 07:00:00|4558|4555|4559|4557|4564|4562|4556|4555|6906
1758179100000|2025-09-18 07:05:00|4558|4558|4549|4548|4562|4559|4548|4546|3269
1758179400000|2025-09-18 07:10:00|4551|4547|4543|4541|4551|4549|4542|4541|4736
1758179700000|2025-09-18 07:15:00|4542|4540|4538|4536|4544|4541|4535|4533|4942
1758180000000|2025-09-18 07:20:00|4536|4534|4540|4538|4542|4541|4534|4532|36279
1758180300000|2025-09-18 07:25:00|4539|4537|4543|4542|4546|4544|4537|4535|4340
1758180600000|2025-09-18 07:30:00|4545|4543|4546|4544|4547|4546|4545|4543|2855
1758180900000|2025-09-18 07:35:00|4545|4542|4547|4545|4547|4546|4544|4542|3543
1758181200000|2025-09-18 07:40:00|4546|4546|4553|4552|4555|4554|4546|4544|3372
1758181500000|2025-09-18 07:45:00|4554|4553|4556|4555|4556|4555|4554|4552|4085
1758181800000|2025-09-18 07:50:00|4557|4556|4554|4552|4557|4556|4553|4551|6227
1758182100000|2025-09-18 07:55:00|4553|4553|4556|4555|4556|4555|4551|4550|12650
1758182400000|2025-09-18 08:00:00|4557|4556|4554|4553|4557|4556|4554|4553|5303
1758182700000|2025-09-18 08:05:00|4553|4552|4556|4555|4556|4555|4552|4551|3555
1758183000000|2025-09-18 08:10:00|4557|4554|4560|4558|4560|4559|4557|4554|3299
1758183300000|2025-09-18 08:15:00|4559|4557|4559|4557|4560|4559|4559|4557|3134
1758183600000|2025-09-18 08:20:00|4558|4556|4553|4552|4559|4558|4553|4552|3866
1758183900000|2025-09-18 08:25:00|4552|4551|4555|4554|4556|4554|4552|4551|4073
1758184200000|2025-09-18 08:30:00|4554|4553|4556|4555|4556|4555|4553|4551|2015
1758184500000|2025-09-18 08:35:00|4558|4557|4557|4556|4558|4557|4554|4553|2814
1758184800000|2025-09-18 08:40:00|4556|4555|4556|4555|4557|4556|4556|4555|11654
1758185100000|2025-09-18 08:45:00|4555|4554|4561|4560|4561|4560|4555|4554|8599
1758185400000|2025-09-18 08:50:00|4560|4559|4558|4556|4561|4560|4558|4556|2933
1758185700000|2025-09-18 08:55:00|4557|4557|4558|4557|4558|4557|4557|4556|3054
1758186000000|2025-09-18 09:00:00|4559|4558|4559|4557|4559|4558|4558|4557|3829
1758186300000|2025-09-18 09:05:00|4558|4558|4553|4552|4558|4558|4553|4552|1104
1758186600000|2025-09-18 09:10:00|4554|4553|4557|4555|4557|4556|4553|4552|1802
1758186900000|2025-09-18 09:15:00|4556|4556|4557|4556|4557|4556|4554|4553|1309
1758187200000|2025-09-18 09:20:00|4556|4555|4554|4552|4557|4556|4553|4552|2879
1758187500000|2025-09-18 09:25:00|4553|4553|4552|4551|4554|4553|4552|4550|3620
1758187800000|2025-09-18 09:30:00|4553|4552|4551|4550|4555|4554|4551|4550|6267
1758188100000|2025-09-18 09:35:00|4552|4551|4551|4549|4552|4551|4551|4549|3152
1758188400000|2025-09-18 09:40:00|4550|4550|4553|4551|4553|4552|4550|4549|4297
1758188700000|2025-09-18 09:45:00|4552|4550|4553|4552|4555|4554|4550|4549|5512
1758189000000|2025-09-18 09:50:00|4552|4551|4553|4552|4553|4552|4551|4549|1901
1758189300000|2025-09-18 09:55:00|4552|4551|4552|4550|4553|4552|4551|4549|2988
1758189600000|2025-09-18 10:00:00|4550|4549|4548|4547|4551|4550|4548|4547|3764
1758189900000|2025-09-18 10:05:00|4549|4546|4546|4544|4551|4550|4546|4544|3067
1758190200000|2025-09-18 10:10:00|4545|4543|4546|4545|4548|4547|4544|4543|26394
1758190500000|2025-09-18 10:15:00|4547|4544|4546|4545|4548|4547|4546|4544|3589
1758190800000|2025-09-18 10:20:00|4545|4544|4546|4545|4546|4545|4544|4543|1024
1758191100000|2025-09-18 10:25:00|4545|4544|4546|4545|4546|4545|4545|4543|1093
1758191400000|2025-09-18 10:30:00|4545|4544|4542|4541|4546|4545|4541|4540|4884
1758191700000|2025-09-18 10:35:00|4541|4539|4539|4538|4541|4540|4539|4538|3598
1758192000000|2025-09-18 10:40:00|4540|4539|4541|4539|4541|4540|4539|4538|5102
1758192300000|2025-09-18 10:45:00|4540|4540|4541|4540|4542|4541|4540|4538|6193
1758192600000|2025-09-18 10:50:00|4542|4541|4535|4534|4543|4542|4535|4533|6086
1758192900000|2025-09-18 10:55:00|4534|4533|4532|4530|4534|4533|4531|4530|6246
1758193200000|2025-09-18 11:00:00|4530|4527|4533|4531|4534|4533|4528|4526|27268
1758193500000|2025-09-18 11:05:00|4532|4530|4537|4535|4539|4538|4531|4530|7395
1758193800000|2025-09-18 11:10:00|4536|4536|4530|4529|4536|4536|4530|4528|3437
1758194100000|2025-09-18 11:15:00|4529|4528|4531|4529|4531|4529|4523|4522|9139
1758194400000|2025-09-18 11:20:00|4530|4530|4535|4534|4535|4534|4530|4529|6520
1758194700000|2025-09-18 11:25:00|4536|4535|4532|4530|4537|4535|4531|4529|9629
1758195000000|2025-09-18 11:30:00|4531|4529|4536|4534|4536|4535|4531|4529|4849
1758195300000|2025-09-18 11:35:00|4535|4535|4539|4538|4539|4538|4535|4534|4897
1758195600000|2025-09-18 11:40:00|4538|4537|4539|4537|4539|4538|4537|4535|7399
1758195900000|2025-09-18 11:45:00|4538|4538|4541|4540|4541|4540|4538|4536|3415
1758196200000|2025-09-18 11:50:00|4542|4541|4539|4538|4543|4542|4539|4538|6381
1758196500000|2025-09-18 11:55:00|4540|4539|4541|4540|4542|4541|4539|4538|1176
1758196800000|2025-09-18 12:00:00|4542|4541|4537|4536|4542|4541|4537|4536|240978
1758197100000|2025-09-18 12:05:00|4538|4537|4541|4540|4541|4540|4538|4536|2923
1758197400000|2025-09-18 12:10:00|4540|4539|4539|4538|4540|4539|4538|4537|1624
1758197700000|2025-09-18 12:15:00|4538|4537|4536|4534|4538|4538|4535|4534|1984
1758198000000|2025-09-18 12:20:00|4535|4533|4535|4534|4535|4534|4534|4533|1780
1758198300000|2025-09-18 12:25:00|4534|4533|4534|4532|4534|4534|4532|4531|5223
1758198600000|2025-09-18 12:30:00|4533|4531|4537|4536|4537|4536|4530|4528|3525
1758198900000|2025-09-18 12:35:00|4538|4537|4540|4538|4543|4541|4538|4537|5540
1758199200000|2025-09-18 12:40:00|4541|4539|4539|4538|4542|4540|4538|4537|3234
1758199500000|2025-09-18 12:45:00|4540|4539|4543|4542|4543|4542|4540|4539|3376
1758199800000|2025-09-18 12:50:00|4545|4543|4542|4540|4545|4544|4542|4540|1710
1758200100000|2025-09-18 12:55:00|4543|4542|4544|4543|4544|4543|4543|4542|1476
1758200400000|2025-09-18 13:00:00|4546|4544|4545|4544|4547|4546|4545|4543|2598
1758200700000|2025-09-18 13:05:00|4546|4545|4549|4547|4549|4547|4545|4545|991
1758201000000|2025-09-18 13:10:00|4548|4546|4544|4543|4548|4546|4544|4542|2737
1758201300000|2025-09-18 13:15:00|4545|4544|4544|4543|4545|4544|4543|4541|1754
1758201600000|2025-09-18 13:20:00|4543|4542|4543|4542|4544|4543|4542|4541|3909
1758201900000|2025-09-18 13:25:00|4545|4544|4545|4544|4546|4545|4544|4542|4372
1758202200000|2025-09-18 13:30:00|4544|4543|4539|4538|4544|4543|4532|4531|15892
1758202500000|2025-09-18 13:35:00|4540|4539|4547|4545|4549|4548|4540|4539|13856
1758202800000|2025-09-18 13:40:00|4546|4544|4537|4536|4547|4546|4537|4535|61682
1758203100000|2025-09-18 13:45:00|4538|4535|4543|4542|4543|4542|4537|4535|7407
1758203400000|2025-09-18 13:50:00|4542|4541|4542|4540|4546|4545|4540|4538|8679
1758203700000|2025-09-18 13:55:00|4541|4541|4543|4542|4545|4543|4541|4540|9628
1758204000000|2025-09-18 14:00:00|4544|4543|4545|4544|4547|4546|4543|4542|8747
1758204300000|2025-09-18 14:05:00|4546|4545|4545|4544|4546|4545|4543|4542|13667
1758204600000|2025-09-18 14:10:00|4544|4543|4541|4540|4544|4543|4540|4539|4925
1758204900000|2025-09-18 14:15:00|4542|4541|4542|4540|4544|4543|4541|4540|8102
1758205200000|2025-09-18 14:20:00|4541|4541|4543|4542|4543|4542|4541|4540|5799
1758205500000|2025-09-18 14:25:00|4544|4543|4543|4542|4544|4543|4542|4540|8327
1758205800000|2025-09-18 14:30:00|4542|4541|4544|4543|4544|4543|4541|4540|14082
1758206100000|2025-09-18 14:35:00|4543|4542|4541|4540|4544|4543|4541|4539|11343
1758206400000|2025-09-18 14:40:00|4542|4541|4541|4540|4544|4543|4540|4539|3575
1758206700000|2025-09-18 14:45:00|4540|4539|4541|4539|4542|4541|4539|4538|3820
1758207000000|2025-09-18 14:50:00|4540|4540|4538|4537|4540|4540|4538|4537|3604
1758207300000|2025-09-18 14:55:00|4539|4536|4540|4539|4540|4539|4536|4535|4312
1758207600000|2025-09-18 15:00:00|4541|4540|4545|4544|4545|4544|4541|4540|6410
1758207900000|2025-09-18 15:05:00|4544|4543|4541|4540|4545|4544|4541|4540|6796
1758208200000|2025-09-18 15:10:00|4543|4541|4543|4542|4544|4543|4542|4541|7132
1758208500000|2025-09-18 15:15:00|4544|4543|4550|4549|4550|4549|4544|4543|11767
1758208800000|2025-09-18 15:20:00|4551|4550|4551|4550|4551|4550|4549|4548|6413
1758209100000|2025-09-18 15:25:00|4550|4549|4551|4549|4552|4551|4550|4549|12493
1758265200000|2025-09-19 07:00:00|4533|4524|4538|4535|4546|4543|4533|4524|6655
1758265500000|2025-09-19 07:05:00|4536|4533|4528|4525|4536|4534|4528|4525|8196
1758265800000|2025-09-19 07:10:00|4530|4526|4531|4529|4535|4533|4528|4525|3448
1758266100000|2025-09-19 07:15:00|4530|4528|4543|4541|4545|4543|4527|4525|2471
1758266400000|2025-09-19 07:20:00|4544|4542|4543|4542|4544|4543|4542|4540|1960
1758266700000|2025-09-19 07:25:00|4544|4541|4541|4540|4545|4544|4541|4539|2109
1758267000000|2025-09-19 07:30:00|4540|4539|4541|4539|4541|4540|4539|4537|1541
1758267300000|2025-09-19 07:35:00|4540|4540|4545|4544|4545|4544|4539|4538|2729
1758267600000|2025-09-19 07:40:00|4546|4543|4547|4546|4549|4548|4546|4543|938
1758267900000|2025-09-19 07:45:00|4546|4545|4547|4545|4547|4546|4544|4542|2457
1758268200000|2025-09-19 07:50:00|4546|4546|4550|4548|4550|4549|4546|4545|1468
1758268500000|2025-09-19 07:55:00|4551|4549|4554|4553|4555|4554|4551|4549|6357
1758268800000|2025-09-19 08:00:00|4553|4551|4554|4552|4554|4553|4551|4550|4465
1758269100000|2025-09-19 08:05:00|4553|4551|4554|4553|4554|4553|4552|4550|3305
1758269400000|2025-09-19 08:10:00|4555|4554|4560|4559|4560|4559|4555|4554|1515
1758269700000|2025-09-19 08:15:00|4561|4558|4563|4561|4565|4564|4560|4558|6584
1758270000000|2025-09-19 08:20:00|4562|4562|4562|4560|4564|4563|4562|4560|855
1758270300000|2025-09-19 08:25:00|4563|4561|4568|4566|4568|4567|4563|4560|7289
1758270600000|2025-09-19 08:30:00|4567|4565|4565|4563|4567|4565|4564|4562|3966
1758270900000|2025-09-19 08:35:00|4564|4562|4562|4561|4564|4562|4561|4560|4529
1758271200000|2025-09-19 08:40:00|4561|4560|4560|4559|4562|4561|4559|4558|1158
1758271500000|2025-09-19 08:45:00|4561|4560|4564|4562|4566|4564|4561|4560|2937
1758271800000|2025-09-19 08:50:00|4563|4563|4557|4556|4564|4563|4557|4555|4411
1758272100000|2025-09-19 08:55:00|4558|4555|4556|4555|4558|4557|4555|4554|4211
1758272400000|2025-09-19 09:00:00|4557|4556|4556|4554|4558|4557|4555|4553|3223
1758272700000|2025-09-19 09:05:00|4555|4552|4548|4546|4555|4552|4548|4546|6472
1758273300000|2025-09-19 09:15:00|4553|4552|4547|4546|4553|4552|4547|4546|10222
1758273600000|2025-09-19 09:20:00|4548|4547|4550|4549|4551|4550|4548|4546|3799
1758273900000|2025-09-19 09:25:00|4552|4548|4551|4550|4554|4553|4551|4548|1710
1758274200000|2025-09-19 09:30:00|4552|4551|4552|4551|4554|4553|4550|4548|3153
1758274500000|2025-09-19 09:35:00|4553|4552|4555|4553|4556|4555|4552|4551|1285
1758274800000|2025-09-19 09:40:00|4554|4554|4553|4552|4554|4554|4553|4552|427
1758275100000|2025-09-19 09:45:00|4554|4554|4555|4554|4555|4554|4554|4552|4700
1758275400000|2025-09-19 09:50:00|4557|4556|4555|4554|4561|4560|4554|4553|10741
1758275700000|2025-09-19 09:55:00|4556|4553|4558|4557|4560|4558|4556|4553|9230
1758276000000|2025-09-19 10:00:00|4559|4558|4564|4562|4564|4563|4559|4558|3068
1758276300000|2025-09-19 10:05:00|4563|4563|4557|4555|4563|4563|4556|4554|2939
1758276600000|2025-09-19 10:10:00|4556|4554|4557|4556|4558|4556|4555|4553|2617
1758276900000|2025-09-19 10:15:00|4558|4555|4556|4555|4558|4557|4556|4555|3150
1758277200000|2025-09-19 10:20:00|4555|4554|4557|4555|4557|4556|4555|4553|957
1758277500000|2025-09-19 10:25:00|4556|4554|4558|4557|4560|4559|4556|4554|2591
1758277800000|2025-09-19 10:30:00|4557|4556|4558|4557|4559|4557|4556|4554|672
1758278100000|2025-09-19 10:35:00|4559|4556|4559|4558|4560|4558|4558|4556|1094
1758278400000|2025-09-19 10:40:00|4560|4560|4561|4559|4562|4561|4560|4559|1127
1758278700000|2025-09-19 10:45:00|4560|4560|4556|4555|4561|4560|4556|4554|1765
1758279000000|2025-09-19 10:50:00|4557|4554|4558|4556|4559|4557|4556|4554|3070
1758279300000|2025-09-19 10:55:00|4557|4557|4558|4557|4558|4557|4556|4555|4874
1758279600000|2025-09-19 11:00:00|4559|4558|4559|4557|4563|4561|4558|4556|7101
1758279900000|2025-09-19 11:05:00|4560|4558|4562|4560|4562|4561|4558|4557|2587
1758280200000|2025-09-19 11:10:00|4561|4559|4560|4558|4563|4561|4560|4558|1546
1758280500000|2025-09-19 11:15:00|4559|4557|4556|4554|4559|4557|4555|4553|10320
1758280800000|2025-09-19 11:20:00|4555|4555|4556|4555|4557|4555|4555|4554|650
1758281100000|2025-09-19 11:25:00|4557|4553|4555|4553|4557|4554|4553|4552|2025
1758281400000|2025-09-19 11:30:00|4556|4554|4561|4559|4561|4560|4556|4553|680
1758281700000|2025-09-19 11:35:00|4560|4558|4559|4557|4562|4561|4559|4557|1234
1758282000000|2025-09-19 11:40:00|4558|4556|4556|4554|4558|4557|4556|4554|2611
1758282300000|2025-09-19 11:45:00|4557|4555|4558|4556|4558|4557|4556|4555|1412
1758282600000|2025-09-19 11:50:00|4559|4557|4560|4559|4561|4559|4558|4557|4920
1758282900000|2025-09-19 11:55:00|4559|4558|4563|4561|4563|4561|4559|4558|3261
1758283200000|2025-09-19 12:00:00|4562|4562|4562|4560|4565|4563|4562|4560|3417
1758283500000|2025-09-19 12:05:00|4561|4561|4561|4559|4562|4561|4561|4559|2152
1758283800000|2025-09-19 12:10:00|4562|4560|4566|4564|4566|4564|4561|4559|2071
1758284100000|2025-09-19 12:15:00|4567|4565|4566|4565|4567|4565|4565|4564|3650
1758284400000|2025-09-19 12:20:00|4565|4564|4567|4565|4567|4566|4564|4563|51419
1758284700000|2025-09-19 12:25:00|4568|4566|4567|4565|4568|4567|4567|4565|514
1758285000000|2025-09-19 12:30:00|4566|4564|4565|4563|4569|4568|4565|4563|6801
1758285300000|2025-09-19 12:35:00|4566|4564|4568|4566|4569|4568|4565|4564|4756
1758285600000|2025-09-19 12:40:00|4567|4565|4566|4565|4567|4565|4565|4564|2372
1758285900000|2025-09-19 12:45:00|4567|4566|4564|4563|4568|4567|4564|4563|4763
1758286200000|2025-09-19 12:50:00|4563|4562|4570|4568|4572|4571|4563|4561|3694
1758286500000|2025-09-19 12:55:00|4571|4569|4570|4569|4571|4569|4568|4567|3526
1758286800000|2025-09-19 13:00:00|4568|4568|4579|4577|4579|4578|4568|4567|4291
1758287100000|2025-09-19 13:05:00|4578|4578|4578|4577|4579|4578|4577|4576|5217
1758287400000|2025-09-19 13:10:00|4579|4578|4580|4579|4581|4580|4578|4577|6501
1758287700000|2025-09-19 13:15:00|4578|4578|4578|4577|4580|4579|4577|4576|4244
1758288000000|2025-09-19 13:20:00|4579|4578|4578|4577|4581|4580|4578|4576|3446
1758288300000|2025-09-19 13:25:00|4577|4576|4572|4571|4578|4577|4571|4570|2693
1758288600000|2025-09-19 13:30:00|4571|4570|4565|4564|4572|4571|4560|4558|9990
1758288900000|2025-09-19 13:35:00|4566|4563|4575|4574|4576|4575|4564|4563|8211
1758289200000|2025-09-19 13:40:00|4574|4573|4567|4566|4575|4573|4567|4566|3328
1758289500000|2025-09-19 13:45:00|4566|4565|4566|4565|4570|4568|4566|4564|32654
1758289800000|2025-09-19 13:50:00|4567|4566|4567|4565|4569|4567|4566|4565|2894
1758290100000|2025-09-19 13:55:00|4568|4566|4569|4567|4570|4568|4565|4564|3884
1758290400000|2025-09-19 14:00:00|4568|4566|4563|4562|4571|4570|4562|4561|58977
1758290700000|2025-09-19 14:05:00|4564|4563|4565|4564|4567|4566|4564|4563|4198
1758291000000|2025-09-19 14:10:00|4564|4563|4562|4561|4564|4563|4561|4560|5616
1758291300000|2025-09-19 14:15:00|4563|4562|4558|4556|4563|4562|4555|4554|5011
1758291600000|2025-09-19 14:20:00|4557|4557|4557|4556|4560|4559|4556|4555|12476
1758291900000|2025-09-19 14:25:00|4555|4554|4553|4552|4555|4554|4553|4552|4395
1758292200000|2025-09-19 14:30:00|4552|4551|4551|4550|4554|4553|4551|4550|2147
1758292500000|2025-09-19 14:35:00|4550|4548|4549|4548|4550|4549|4547|4546|2687
1758292800000|2025-09-19 14:40:00|4550|4549|4553|4552|4555|4553|4550|4548|7318
1758293100000|2025-09-19 14:45:00|4554|4553|4556|4554|4556|4555|4553|4552|1619
1758293400000|2025-09-19 14:50:00|4555|4553|4556|4554|4556|4555|4554|4552|6770
1758293700000|2025-09-19 14:55:00|4555|4553|4556|4555|4557|4555|4554|4553|8829
1758294000000|2025-09-19 15:00:00|4557|4554|4557|4555|4559|4557|4556|4554|10936
1758294300000|2025-09-19 15:05:00|4556|4554|4557|4556|4557|4556|4555|4553|5250
1758294600000|2025-09-19 15:10:00|4558|4557|4560|4559|4561|4560|4557|4555|115391
1758294900000|2025-09-19 15:15:00|4561|4560|4558|4557|4561|4560|4558|4557|6151
1758295200000|2025-09-19 15:20:00|4559|4558|4559|4558|4560|4559|4558|4557|9173
1758295500000|2025-09-19 15:25:00|4560|4559|4558|4557|4562|4561|4558|4556|19673
1758524400000|2025-09-22 07:00:00|4532|4528|4540|4537|4549|4546|4529|4525|8950
1758524700000|2025-09-22 07:05:00|4539|4536|4542|4540|4545|4542|4537|4534|4968
1758525000000|2025-09-22 07:10:00|4544|4542|4532|4530|4548|4546|4532|4530|6419
1758525300000|2025-09-22 07:15:00|4533|4531|4532|4529|4538|4537|4531|4528|5233
1758525600000|2025-09-22 07:20:00|4534|4530|4533|4531|4534|4531|4530|4529|2160
1758525900000|2025-09-22 07:25:00|4534|4532|4538|4537|4538|4537|4532|4530|2914
1758526200000|2025-09-22 07:30:00|4537|4536|4537|4535|4538|4536|4536|4534|2821
1758526500000|2025-09-22 07:35:00|4536|4534|4540|4539|4540|4539|4535|4534|2250
1758526800000|2025-09-22 07:40:00|4539|4538|4538|4537|4539|4538|4536|4534|2719
1758527100000|2025-09-22 07:45:00|4539|4538|4538|4537|4539|4538|4536|4535|1658
1758527400000|2025-09-22 07:50:00|4539|4538|4543|4542|4544|4542|4538|4538|1276
1758527700000|2025-09-22 07:55:00|4544|4544|4542|4540|4545|4544|4541|4540|1252
1758528000000|2025-09-22 08:00:00|4544|4541|4548|4547|4550|4548|4543|4541|657
1758528300000|2025-09-22 08:05:00|4549|4548|4539|4538|4549|4548|4538|4537|3592
1758528600000|2025-09-22 08:10:00|4540|4537|4538|4536|4540|4537|4537|4536|1062
1758528900000|2025-09-22 08:15:00|4540|4537|4538|4536|4541|4539|4537|4536|1923
1758529200000|2025-09-22 08:20:00|4539|4537|4540|4539|4541|4540|4539|4537|4189
1758529500000|2025-09-22 08:25:00|4541|4537|4532|4530|4541|4537|4531|4530|6140
1758529800000|2025-09-22 08:30:00|4533|4531|4531|4529|4533|4532|4530|4528|2772
1758530100000|2025-09-22 08:35:00|4532|4530|4531|4529|4532|4530|4530|4529|1979
1758530400000|2025-09-22 08:40:00|4530|4530|4532|4530|4534|4532|4530|4529|3289
1758530700000|2025-09-22 08:45:00|4531|4529|4529|4528|4531|4529|4528|4526|2952
1758531000000|2025-09-22 08:50:00|4530|4529|4528|4526|4530|4529|4528|4526|1540
1758531300000|2025-09-22 08:55:00|4527|4525|4526|4525|4527|4525|4526|4525|1443
1758531600000|2025-09-22 09:00:00|4525|4524|4524|4523|4527|4526|4524|4523|1059
1758531900000|2025-09-22 09:05:00|4523|4522|4522|4521|4524|4523|4522|4520|1538
1758532200000|2025-09-22 09:10:00|4523|4520|4521|4520|4523|4521|4520|4519|2754
1758532500000|2025-09-22 09:15:00|4520|4519|4515|4513|4520|4519|4515|4513|1254
1758532800000|2025-09-22 09:20:00|4514|4512|4515|4514|4515|4514|4512|4510|6383
1758533100000|2025-09-22 09:25:00|4514|4513|4511|4509|4514|4513|4510|4509|4392
1758533400000|2025-09-22 09:30:00|4512|4510|4514|4512|4514|4513|4512|4510|115302
1758533700000|2025-09-22 09:35:00|4513|4511|4515|4514|4516|4515|4513|4511|2909
1758534000000|2025-09-22 09:40:00|4516|4516|4522|4521|4523|4522|4516|4516|2207
1758534300000|2025-09-22 09:45:00|4523|4519|4520|4519|4523|4520|4518|4517|3898
1758534600000|2025-09-22 09:50:00|4521|4518|4522|4521|4522|4521|4518|4517|2058
1758534900000|2025-09-22 09:55:00|4521|4520|4525|4523|4526|4524|4520|4519|1528
1758535200000|2025-09-22 10:00:00|4526|4524|4526|4524|4527|4525|4525|4524|4903
1758535500000|2025-09-22 10:05:00|4527|4525|4527|4526|4528|4527|4527|4525|2453
1758535800000|2025-09-22 10:10:00|4528|4527|4532|4531|4532|4531|4528|4527|3667
1758536100000|2025-09-22 10:15:00|||||||||3899
1758536400000|2025-09-22 10:20:00|4533|4532|4536|4535|4536|4535|4533|4532|1348
1758536700000|2025-09-22 10:25:00|4537|4536|4537|4536|4538|4536|4536|4535|3489
1758537000000|2025-09-22 10:30:00|4538|4537|4538|4537|4538|4537|4535|4534|1463
1758537300000|2025-09-22 10:35:00|4539|4538|4540|4539|4543|4541|4539|4538|1141
1758537600000|2025-09-22 10:40:00|4539|4538|4537|4535|4539|4538|4536|4535|1535
1758537900000|2025-09-22 10:45:00|4535|4534|4534|4532|4535|4534|4533|4531|2532
1758538200000|2025-09-22 10:50:00|4533|4531|4533|4532|4534|4532|4532|4531|1249
1758538500000|2025-09-22 10:55:00|4532|4531|4535|4534|4535|4534|4532|4531|2833
1758538800000|2025-09-22 11:00:00|4536|4535|4537|4536|4537|4536|4536|4535|3625
1758539100000|2025-09-22 11:05:00|4536|4535|4536|4535|4537|4535|4536|4535|1953
1758539400000|2025-09-22 11:10:00|4535|4534|4536|4534|4536|4535|4535|4534|1328
1758539700000|2025-09-22 11:15:00|4537|4536|4538|4537|4539|4538|4537|4536|2075
1758540000000|2025-09-22 11:20:00|4539|4538|4539|4538|4540|4539|4539|4538|947
1758540300000|2025-09-22 11:25:00|4540|4537|4540|4539|4540|4539|4538|4537|1552
1758540600000|2025-09-22 11:30:00|4541|4540|4543|4541|4543|4541|4540|4540|1385
1758540900000|2025-09-22 11:35:00|4542|4540|4534|4532|4542|4540|4534|4532|5591
1758541200000|2025-09-22 11:40:00|4533|4531|4537|4535|4537|4535|4532|4531|1233
1758541500000|2025-09-22 11:45:00|4536|4534|4534|4533|4537|4535|4534|4533|1999
1758541800000|2025-09-22 11:50:00|4535|4534|4534|4533|4535|4534|4533|4532|1907
1758542100000|2025-09-22 11:55:00|4533|4532|4532|4531|4533|4532|4532|4531|1020
1758542400000|2025-09-22 12:00:00|4531|4530|4533|4531|4534|4532|4531|4530|2023
1758542700000|2025-09-22 12:05:00|4534|4532|4534|4533|4535|4534|4533|4532|1917
1758543000000|2025-09-22 12:10:00|4535|4534|4534|4533|4535|4534|4534|4533|3243
1758543300000|2025-09-22 12:15:00|4533|4532|4533|4532|4534|4533|4533|4532|1551
1758543600000|2025-09-22 12:20:00|4532|4531|4531|4530|4532|4531|4531|4530|1193
1758543900000|2025-09-22 12:25:00|4532|4531|4533|4532|4534|4532|4532|4531|975
1758544200000|2025-09-22 12:30:00|4532|4531|4530|4529|4532|4531|4530|4529|3073
1758544500000|2025-09-22 12:35:00|4529|4528|4527|4525|4530|4528|4526|4525|2059
1758544800000|2025-09-22 12:40:00|4526|4526|4527|4526|4527|4526|4526|4526|747
1758545100000|2025-09-22 12:45:00|4526|4525|4525|4523|4528|4526|4525|4523|1491
1758545400000|2025-09-22 12:50:00|4524|4524|4525|4523|4526|4525|4524|4522|907
1758545700000|2025-09-22 12:55:00|4524|4524|4523|4522|4526|4524|4523|4522|1418
1758546000000|2025-09-22 13:00:00|4522|4521|4521|4520|4524|4523|4520|4519|3155
1758546300000|2025-09-22 13:05:00|4522|4521|4523|4522|4525|4523|4522|4520|3477
1758546600000|2025-09-22 13:10:00|4522|4521|4521|4520|4522|4521|4520|4519|4547
1758546900000|2025-09-22 13:15:00|4520|4519|4521|4520|4522|4520|4519|4518|3498
1758547200000|2025-09-22 13:20:00|4522|4521|4521|4520|4523|4522|4521|4520|2853
1758547500000|2025-09-22 13:25:00|4519|4518|4522|4521|4523|4522|4519|4518|3108
1758547800000|2025-09-22 13:30:00|4521|4519|4519|4517|4521|4519|4510|4508|9910
1758548100000|2025-09-22 13:35:00|4518|4518|4512|4510|4520|4518|4510|4509|18465
1758548400000|2025-09-22 13:40:00|4511|4511|4504|4502|4515|4513|4503|4501|8776
1758548700000|2025-09-22 13:45:00|4505|4503|4501|4499|4506|4505|4500|4499|6131
1758549000000|2025-09-22 13:50:00|4500|4498|4495|4494|4501|4499|4494|4493|5502
1758549300000|2025-09-22 13:55:00|4496|4495|4485|4484|4497|4496|4485|4484|10245
1758549600000|2025-09-22 14:00:00|4484|4483|4484|4483|4486|4484|4472|4471|7805
1758549900000|2025-09-22 14:05:00|4483|4481|4481|4480|4486|4485|4480|4478|4951
1758550200000|2025-09-22 14:10:00|4480|4479|4487|4486|4488|4486|4480|4479|5229
1758550500000|2025-09-22 14:15:00|4486|4485|4485|4484|4486|4485|4480|4479|4050
1758550800000|2025-09-22 14:20:00|4484|4483|4487|4486|4488|4487|4483|4482|17820
1758551100000|2025-09-22 14:25:00|4486|4485|4484|4483|4488|4487|4483|4482|5332
1758551400000|2025-09-22 14:30:00|4485|4482|4486|4485|4486|4485|4483|4482|7042
1758551700000|2025-09-22 14:35:00|4485|4484|4486|4485|4490|4489|4485|4484|12672
1758552000000|2025-09-22 14:40:00|4487|4486|4491|4489|4491|4489|4484|4483|7879
1758552300000|2025-09-22 14:45:00|4492|4490|4492|4490|4493|4492|4489|4488|8221
1758552600000|2025-09-22 14:50:00|4491|4491|4492|4491|4493|4492|4491|4490|4382
1758552900000|2025-09-22 14:55:00|4491|4490|4490|4489|4493|4492|4487|4486|11060
1758553200000|2025-09-22 15:00:00|4491|4490|4491|4490|4492|4491|4490|4489|7710
1758553500000|2025-09-22 15:05:00|4492|4491|4496|4495|4498|4497|4492|4491|6992
1758553800000|2025-09-22 15:10:00|4495|4494|4493|4492|4496|4495|4493|4492|6823
1758554100000|2025-09-22 15:15:00|4492|4491|4497|4496|4499|4498|4491|4490|8226
1758554400000|2025-09-22 15:20:00|4495|4494|4489|4488|4495|4494|4488|4487|9747
1758554700000|2025-09-22 15:25:00|4490|4489|4491|4489|4492|4491|4489|4487|9367
1758610800000|2025-09-23 07:00:00|4464|4461|4470|4467|4473|4470|4461|4458|7690
1758611100000|2025-09-23 07:05:00|4469|4468|4472|4469|4472|4470|4463|4462|5086
1758611400000|2025-09-23 07:10:00|4471|4468|4466|4464|4477|4474|4466|4464|15854
1758611700000|2025-09-23 07:15:00|4465|4465|4465|4464|4466|4465|4462|4460|3885
1758612000000|2025-09-23 07:20:00|4466|4465|4464|4462|4466|4465|4463|4461|1752
1758612300000|2025-09-23 07:25:00|4462|4461|4464|4463|4466|4464|4462|4461|27084
1758612600000|2025-09-23 07:30:00|4463|4462|4464|4462|4465|4464|4462|4461|2685
1758612900000|2025-09-23 07:35:00|4463|4461|4469|4468|4469|4468|4463|4461|2362
1758613200000|2025-09-23 07:40:00|4468|4467|4465|4464|4468|4467|4460|4459|2660
1758613500000|2025-09-23 07:45:00|4466|4465|4460|4459|4466|4465|4460|4459|2594
1758613800000|2025-09-23 07:50:00|4461|4460|4464|4462|4465|4464|4461|4460|3512
1758614100000|2025-09-23 07:55:00|4463|4463|4468|4466|4468|4467|4463|4462|3571
1758614400000|2025-09-23 08:00:00|4467|4465|4467|4466|4469|4468|4467|4465|1658
1758614700000|2025-09-23 08:05:00|4466|4465|4462|4460|4468|4466|4462|4460|1204
1758615000000|2025-09-23 08:10:00|4461|4459|4460|4459|4461|4460|4459|4458|1193
1758615300000|2025-09-23 08:15:00|4461|4460|4461|4459|4462|4461|4460|4459|924
1758615600000|2025-09-23 08:20:00|4462|4460|4457|4456|4462|4461|4457|4456|11985
1758615900000|2025-09-23 08:25:00|4455|4454|4465|4463|4465|4464|4455|4454|1784
1758616200000|2025-09-23 08:30:00|4469|4467|4468|4466|4472|4470|4467|4466|2331
1758616500000|2025-09-23 08:35:00|4469|4467|4474|4472|4474|4473|4465|4464|52009
1758616800000|2025-09-23 08:40:00|4475|4473|4479|4478|4479|4478|4474|4472|4924
1758617100000|2025-09-23 08:45:00|4480|4479|4482|4481|4484|4482|4480|4479|2952
1758617400000|2025-09-23 08:50:00|4481|4480|4483|4482|4484|4483|4480|4478|10839
1758617700000|2025-09-23 08:55:00|4482|4481|4484|4482|4484|4482|4481|4479|2669
1758618000000|2025-09-23 09:00:00|4483|4481|4479|4478|4484|4482|4479|4478|1998
1758618300000|2025-09-23 09:05:00|4480|4477|4478|4476|4482|4480|4478|4476|1078
1758618600000|2025-09-23 09:10:00|4477|4477|4480|4479|4480|4479|4475|4473|5208
1758618900000|2025-09-23 09:15:00|4481|4480|4477|4475|4483|4481|4477|4475|1753
1758619200000|2025-09-23 09:20:00|4476|4474|4477|4475|4479|4477|4476|4474|1449
1758619500000|2025-09-23 09:25:00|4478|4476|4475|4473|4478|4476|4474|4473|1527
1758619800000|2025-09-23 09:30:00|4474|4472|4474|4472|4477|4476|4473|4472|3587
1758620100000|2025-09-23 09:35:00|4475|4473|4473|4472|4476|4474|4473|4471|3404
1758620400000|2025-09-23 09:40:00|4472|4471|4473|4472|4474|4472|4471|4470|1222
1758620700000|2025-09-23 09:45:00|4474|4470|4470|4468|4474|4470|4470|4468|4985
1758621000000|2025-09-23 09:50:00|4468|4469|4470|4469|4472|4470|4468|4466|17217
1758621300000|2025-09-23 09:55:00|4469|4468|4472|4471|4473|4472|4469|4468|10324
1758621600000|2025-09-23 10:00:00|4473|4472|4475|4473|4475|4474|4472|4471|4887
1758621900000|2025-09-23 10:05:00|4474|4470|4469|4467|4474|4470|4467|4466|83909
1758622200000|2025-09-23 10:10:00|4470|4468|4469|4467|4470|4469|4468|4467|2106
1758622500000|2025-09-23 10:15:00|4470|4468|4467|4465|4470|4469|4466|4465|2828
1758622800000|2025-09-23 10:20:00|4466|4466|4467|4465|4467|4466|4466|4464|2932
1758623100000|2025-09-23 10:25:00|4468|4466|4467|4466|4468|4467|4465|4463|3707
1758623400000|2025-09-23 10:30:00|4466|4465|4467|4465|4468|4466|4465|4463|2271
1758623700000|2025-09-23 10:35:00|4468|4466|4469|4467|4469|4467|4466|4465|3568
1758624000000|2025-09-23 10:40:00|4470|4468|4470|4469|4470|4469|4469|4468|1778
1758624300000|2025-09-23 10:45:00|4469|4468|4470|4468|4470|4468|4469|4468|2169
1758624600000|2025-09-23 10:50:00|4471|4469|4469|4467|4471|4470|4468|4467|2935
1758624900000|2025-09-23 10:55:00|4470|4468|4472|4471|4472|4471|4470|4468|2192
1758625200000|2025-09-23 11:00:00|4471|4470|4470|4469|4471|4470|4470|4469|8233
1758625500000|2025-09-23 11:05:00|4471|4470|4475|4473|4475|4474|4471|4470|1843
1758625800000|2025-09-23 11:10:00|4476|4474|4472|4470|4477|4476|4471|4469|1930
1758626100000|2025-09-23 11:15:00|4471|4471|4471|4469|4472|4471|4470|4469|2930
1758626400000|2025-09-23 11:20:00|4470|4468|4472|4470|4472|4471|4469|4468|5407
1758626700000|2025-09-23 11:25:00|4471|4469|4471|4469|4472|4470|4470|4469|5159
1758627000000|2025-09-23 11:30:00|4470|4470|4476|4475|4477|4476|4470|4470|3810
1758627300000|2025-09-23 11:35:00|4477|4476|4472|4471|4477|4476|4472|4471|2900
1758627600000|2025-09-23 11:40:00|4474|4472|4472|4470|4475|4473|4472|4470|1097
1758627900000|2025-09-23 11:45:00|4473|4471|4474|4473|4474|4473|4473|4471|1800
1758628200000|2025-09-23 11:50:00|4475|4474|4477|4475|4477|4475|4474|4473|73475
1758628500000|2025-09-23 11:55:00|4476|4476|4474|4473|4476|4476|4473|4472|9386
1758628800000|2025-09-23 12:00:00|4473|4472|4474|4472|4474|4473|4472|4471|39174
1758629100000|2025-09-23 12:05:00|4473|4471|4472|4470|4474|4472|4470|4469|5626
1758629400000|2025-09-23 12:10:00|4471|4469|4469|4467|4471|4469|4465|4464|18792
1758629700000|2025-09-23 12:15:00|4468|4468|4468|4466|4469|4468|4466|4464|6475
1758630000000|2025-09-23 12:20:00|4469|4467|4474|4472|4474|4473|4469|4467|1823
1758630300000|2025-09-23 12:25:00|4475|4473|4474|4472|4475|4474|4473|4472|1556
1758630600000|2025-09-23 12:30:00|4475|4473|4474|4473|4477|4475|4474|4473|3064
1758630900000|2025-09-23 12:35:00|4475|4474|4474|4473|4476|4475|4474|4473|1117
1758631200000|2025-09-23 12:40:00|4475|4474|4475|4473|4476|4474|4474|4472|3783
1758631500000|2025-09-23 12:45:00|4474|4474|4474|4473|4477|4475|4473|4472|2364
1758631800000|2025-09-23 12:50:00|4473|4472|4473|4471|4474|4472|4471|4470|7850
1758632100000|2025-09-23 12:55:00|4472|4470|4470|4468|4472|4470|4469|4467|1823
1758632400000|2025-09-23 13:00:00|4471|4469|4471|4469|4472|4470|4470|4469|2193
1758632700000|2025-09-23 13:05:00|4472|4470|4471|4470|4472|4470|4470|4469|4919
1758633000000|2025-09-23 13:10:00|4472|4471|4470|4468|4473|4471|4470|4468|6429
1758633300000|2025-09-23 13:15:00|4471|4469|4469|4467|4471|4470|4468|4466|9304
1758633600000|2025-09-23 13:20:00|4468|4468|4472|4470|4473|4471|4468|4467|5238
1758633900000|2025-09-23 13:25:00|4473|4471|4468|4466|4477|4475|4467|4466|5309
1758634200000|2025-09-23 13:30:00|4469|4467|4463|4461|4469|4468|4461|4460|11594
1758634500000|2025-09-23 13:35:00|4462|4462|4466|4465|4467|4465|4461|4459|14126
1758634800000|2025-09-23 13:40:00|4467|4464|4469|4468|4470|4469|4465|4464|2789
1758635100000|2025-09-23 13:45:00|4470|4469|4463|4462|4470|4469|4463|4462|3549
1758635400000|2025-09-23 13:50:00|4465|4463|4468|4467|4470|4469|4464|4463|5952
1758635700000|2025-09-23 13:55:00|4469|4468|4468|4467|4473|4471|4467|4466|9857
1758636000000|2025-09-23 14:00:00|4469|4468|4461|4459|4469|4468|4461|4459|4733
1758636300000|2025-09-23 14:05:00|4460|4458|4455|4453|4460|4458|4453|4451|64242
1758636600000|2025-09-23 14:10:00|4454|4452|4451|4450|4454|4453|4451|4450|15019
1758636900000|2025-09-23 14:15:00|4450|4449|4447|4446|4453|4452|4447|4446|33326
1758637200000|2025-09-23 14:20:00|4449|4448|4450|4449|4452|4451|4448|4447|4509
1758637500000|2025-09-23 14:25:00|4449|4448|4453|4451|4453|4452|4449|4448|2239
1758637800000|2025-09-23 14:30:00|4454|4452|4455|4454|4455|4454|4453|4452|3468
1758638100000|2025-09-23 14:35:00|4456|4455|4457|4456|4459|4458|4455|4454|5011
1758638400000|2025-09-23 14:40:00|4458|4457|4457|4455|4458|4457|4455|4454|2724
1758638700000|2025-09-23 14:45:00|4458|4456|4460|4459|4461|4460|4458|4456|6443
1758639000000|2025-09-23 14:50:00|4459|4458|4458|4457|4459|4458|4455|4454|4911
1758639300000|2025-09-23 14:55:00|4459|4458|4458|4457|4460|4459|4458|4457|5123
1758639600000|2025-09-23 15:00:00|4457|4456|4457|4456|4459|4458|4457|4456|7076
1758639900000|2025-09-23 15:05:00|4458|4457|4455|4454|4458|4457|4454|4453|24363
1758640200000|2025-09-23 15:10:00|4456|4455|4460|4459|4461|4460|4456|4455|10068
1758640500000|2025-09-23 15:15:00|4461|4460|4461|4460|4462|4461|4460|4459|6157
1758640800000|2025-09-23 15:20:00|4460|4459|4460|4459|4460|4459|4457|4456|5352
1758641100000|2025-09-23 15:25:00|4459|4458|4459|4458|4460|4459|4458|4457|23871
1758697200000|2025-09-24 07:00:00|4466|4463|4467|4464|4474|4472|4463|4460|8503
1758697500000|2025-09-24 07:05:00|4468|4465|4462|4460|4472|4470|4462|4459|7758
1758697800000|2025-09-24 07:10:00|4461|4459|4461|4459|4464|4462|4461|4459|3097
1758698100000|2025-09-24 07:15:00|4459|4457|4459|4457|4464|4462|4456|4455|8577
1758698400000|2025-09-24 07:20:00|4461|4458|4459|4458|4465|4463|4459|4457|5305
1758698700000|2025-09-24 07:25:00|4462|4460|4456|4455|4462|4460|4456|4455|3722
1758699000000|2025-09-24 07:30:00|4458|4456|4456|4455|4458|4456|4453|4451|4654
1758699300000|2025-09-24 07:35:00|4455|4454|4453|4452|4455|4454|4450|4449|5401
1758699600000|2025-09-24 07:40:00|4452|4451|4451|4450|4455|4453|4451|4450|19745
1758699900000|2025-09-24 07:45:00|4452|4451|4456|4455|4456|4455|4451|4449|2004
1758700200000|2025-09-24 07:50:00|4457|4456|4457|4456|4460|4459|4457|4456|1836
1758700500000|2025-09-24 07:55:00|4458|4457|4458|4456|4461|4459|4458|4456|2343
1758700800000|2025-09-24 08:00:00|4457|4457|4454|4452|4460|4459|4453|4452|3087
1758701100000|2025-09-24 08:05:00|4453|4453|4454|4452|4456|4454|4452|4451|2696
1758701400000|2025-09-24 08:10:00|4453|4451|4454|4452|4456|4455|4452|4451|1041
1758701700000|2025-09-24 08:15:00|4453|4453|4456|4455|4456|4455|4450|4449|2110
1758702000000|2025-09-24 08:20:00|4457|4456|4459|4458|4460|4459|4456|4455|3462
1758702300000|2025-09-24 08:25:00|4460|4459|4460|4458|4460|4459|4457|4456|2318
1758702600000|2025-09-24 08:30:00|4459|4457|4455|4454|4462|4460|4455|4454|3795
1758702900000|2025-09-24 08:35:00|4454|4453|4458|4457|4458|4457|4454|4453|5877
1758703200000|2025-09-24 08:40:00|4459|4458|4459|4458|4460|4459|4459|4458|2209
1758703500000|2025-09-24 08:45:00|4460|4459|4457|4455|4462|4461|4457|4455|56093
1758703800000|2025-09-24 08:50:00|4456|4454|4457|4456|4459|4458|4455|4454|35950
1758704100000|2025-09-24 08:55:00|4456|4455|4461|4460|4462|4461|4456|4455|32767
1758704400000|2025-09-24 09:00:00|4462|4459|4458|4457|4462|4459|4458|4457|5138
1758704700000|2025-09-24 09:05:00|4459|4458|4457|4456|4459|4458|4455|4454|6206
1758705000000|2025-09-24 09:10:00|4458|4457|4461|4459|4461|4459|4457|4456|4203
1758705300000|2025-09-24 09:15:00|4460|4457|4456|4455|4461|4457|4455|4454|3662
1758705600000|2025-09-24 09:20:00|4457|4456|4457|4456|4458|4457|4456|4456|2260
1758705900000|2025-09-24 09:25:00|4458|4457|4459|4457|4460|4458|4456|4455|6562
1758706200000|2025-09-24 09:30:00|4460|4458|4459|4458|4460|4458|4457|4456|6393
1758706500000|2025-09-24 09:35:00|4460|4459|4460|4459|4460|4459|4460|4459|1991
1758706800000|2025-09-24 09:40:00|4461||4460||4461||4460||357
1758707100000|2025-09-24 09:45:00|4461|4460|4460|4459|4462|4461|4460|4459|3768
1758707400000|2025-09-24 09:50:00|4461|4457|4457|4456|4461|4457|4457|4456|3062
1758707700000|2025-09-24 09:55:00|4456|4454|4456|4455|4457|4456|4455|4453|1662
1758708000000|2025-09-24 10:00:00|4457|4456|4456|4455|4457|4456|4456|4455|1900
1758708300000|2025-09-24 10:05:00|4457|4454|4456|4455|4457|4455|4455|4454|2327
1758708600000|2025-09-24 10:10:00|4455|4454|4454|4453|4456|4455|4454|4453|2346
1758708900000|2025-09-24 10:15:00|4455|4451|4453|4452|4455|4453|4453|4451|1940
1758709200000|2025-09-24 10:20:00|4454|4453|4452|4451|4454|4453|4452|4451|2141
1758709500000|2025-09-24 10:25:00|4453||4452||4453||4452||2103
1758709800000|2025-09-24 10:30:00|4453|4452|4452|4450|4453|4452|4451|4450|2018
1758710100000|2025-09-24 10:35:00|4451|4451|4454|4453|4455|4454|4451|4450|2121
1758710400000|2025-09-24 10:40:00|4455|4454|4457|4455|4457|4455|4454|4453|2730
1758710700000|2025-09-24 10:45:00|4458|4457|4465|4463|4465|4463|4458|4457|2293
1758711000000|2025-09-24 10:50:00|4466|4464|4465|4463|4466|4465|4465|4463|2830
1758711300000|2025-09-24 10:55:00|4464|4462|4469|4468|4470|4469|4463|4462|3384
1758711600000|2025-09-24 11:00:00|4470|4469|4467|4465|4472|4470|4467|4465|3619
1758711900000|2025-09-24 11:05:00|4466|4464|4463|4462|4466|4465|4463|4462|10106
1758712200000|2025-09-24 11:10:00|4462|4461|4461|4459|4462|4461|4460|4459|1619
1758712500000|2025-09-24 11:15:00|4462|4461|4461|4459|4463|4462|4460|4458|2570
1758712800000|2025-09-24 11:20:00|4460|4458|4458|4456|4460|4458|4457|4456|52261
1758713100000|2025-09-24 11:25:00|4459|4457|4458|4457|4459|4457|4458|4457|1409
1758713400000|2025-09-24 11:30:00|4459|4458|4458|4457|4459|4458|4457|4456|1785
1758713700000|2025-09-24 11:35:00|4459|4456|4456|4455|4459|4457|4456|4454|25482
1758714000000|2025-09-24 11:40:00|4457|4454|4455|4453|4461|4459|4455|4453|8771
1758714300000|2025-09-24 11:45:00|4454|4452|4453|4451|4455|4454|4452|4451|3263
1758714600000|2025-09-24 11:50:00|4451|4450|4453|4452|4454|4453|4451|4450|8747
1758714900000|2025-09-24 11:55:00|4454|4453|4448|4447|4457|4455|4448|4447|2035
1758715200000|2025-09-24 12:00:00|4453|4451|4448|4447|4453|4451|4447|4446|5805
1758715500000|2025-09-24 12:05:00|4449|4446|4448|4446|4449|4447|4446|4445|1925
1758715800000|2025-09-24 12:10:00|4447|4447|4445|4444|4447|4447|4444|4443|5090
1758716100000|2025-09-24 12:15:00|4446|4443|4445|4444|4447|4445|4444|4443|8225
1758716400000|2025-09-24 12:20:00|4444|4443|4444|4443|4446|4444|4443|4442|3070
1758716700000|2025-09-24 12:25:00|4445|4444|4448|4446|4448|4446|4445|4444|3049
1758717000000|2025-09-24 12:30:00|4447|4447|4451|4450|4451|4450|4447|4446|1349
1758717300000|2025-09-24 12:35:00|4450|4449|4452|4450|4452|4450|4448|4447|1618
1758717600000|2025-09-24 12:40:00|4453|4451|4448|4447|4453|4452|4447|4446|5088
1758717900000|2025-09-24 12:45:00|4447|4446|4442|4441|4447|4446|4442|4441|9304
1758718200000|2025-09-24 12:50:00|4443|4442|4444|4442|4445|4443|4442|4441|26398
1758718500000|2025-09-24 12:55:00|4443|4441|4442|4440|4445|4444|4441|4440|5245
1758718800000|2025-09-24 13:00:00|4441|4441|4446|4444|4448|4446|4441|4441|8561
1758719100000|2025-09-24 13:05:00|4445|4443|4444|4443|4445|4444|4442|4441|14065
1758719400000|2025-09-24 13:10:00|4448|4446|4449|4448|4450|4449|4445|4444|14035
1758719700000|2025-09-24 13:15:00|4450|4449|4452|4451|4452|4451|4450|4448|3096
1758720000000|2025-09-24 13:20:00|4453|4452|4454|4453|4457|4456|4452|4451|4678
1758720300000|2025-09-24 13:25:00|4456|4455|4458|4457|4459|4458|4456|4455|7326
1758720600000|2025-09-24 13:30:00|4456|4455|4472|4471|4472|4471|4452|4451|12068
1758720900000|2025-09-24 13:35:00|4473|4470|4472|4470|4478|4476|4470|4469|11086
1758721200000|2025-09-24 13:40:00|4471|4469|4470|4468|4471|4470|4468|4466|7167
1758721500000|2025-09-24 13:45:00|4469|4467|4467|4465|4469|4467|4463|4462|5831
1758721800000|2025-09-24 13:50:00|4468|4466|4466|4465|4470|4469|4464|4462|6441
1758722100000|2025-09-24 13:55:00|4465|4464|4466|4465|4467|4466|4464|4462|5112
1758722400000|2025-09-24 14:00:00|4467|4463|4466|4464|4467|4466|4464|4463|10540
1758722700000|2025-09-24 14:05:00|4465|4463|4460|4459|4465|4463|4460|4459|15469
1758723000000|2025-09-24 14:10:00|4459|4458|4467|4466|4468|4466|4458|4457|11506
1758723300000|2025-09-24 14:15:00|4468|4467|4473|4472|4476|4474|4467|4467|4729
1758723600000|2025-09-24 14:20:00|4472|4471|4473|4472|4476|4474|4472|4471|5120
1758723900000|2025-09-24 14:25:00|4474|4471|4472|4471|4475|4474|4470|4469|3576
1758724200000|2025-09-24 14:30:00|4471|4470|4472|4471|4474|4473|4471|4470|3590
1758724500000|2025-09-24 14:35:00|4471|4470|4470|4469|4472|4471|4470|4469|4981
1758724800000|2025-09-24 14:40:00|4471|4470|4469|4468|4471|4470|4467|4466|8838
1758725100000|2025-09-24 14:45:00|4471|4469|4474|4473|4474|4473|4471|4469|7369
1758725400000|2025-09-24 14:50:00|4475|4474|4475|4474|4477|4476|4474|4473|6306
1758725700000|2025-09-24 14:55:00|4474|4473|4470|4469|4474|4473|4470|4469|25378
1758726000000|2025-09-24 15:00:00|4469|4468|4466|4465|4469|4468|4464|4463|6609
1758726300000|2025-09-24 15:05:00|4465|4463|4469|4468|4469|4468|4464|4463|15602
1758726600000|2025-09-24 15:10:00|4468|4467|4469|4467|4470|4469|4467|4466|10119
1758726900000|2025-09-24 15:15:00|4468|4468|4466|4465|4469|4468|4465|4464|9630
1758727200000|2025-09-24 15:20:00|4467|4466|4468|4467|4470|4469|4467|4466|5843
1758727500000|2025-09-24 15:25:00|4469|4468|4467|4465|4469|4468|4465|4464|9756
1758783600000|2025-09-25 07:00:00|4440|4438|4441|4439|4446|4444|4438|4436|5190
1758783900000|2025-09-25 07:05:00|4439|4438|4445|4442|4451|4448|4436|4433|8344
1758784200000|2025-09-25 07:10:00|4444|4443|4450|4448|4450|4448|4441|4438|3922
1758784500000|2025-09-25 07:15:00|4452|4450|4451|4449|4453|4451|4448|4447|2283
1758784800000|2025-09-25 07:20:00|4452|4450|4454|4453|4457|4455|4452|4450|2535
1758785100000|2025-09-25 07:25:00|4455|4454|4458|4456|4459|4457|4454|4453|4915
1758785400000|2025-09-25 07:30:00|4457|4457|4455|4454|4461|4459|4455|4454|3520
1758785700000|2025-09-25 07:35:00|4456|4455|4462|4460|4463|4462|4455|4455|2279
1758786000000|2025-09-25 07:40:00|4461|4459|4459|4458|4463|4462|4459|4457|1653
1758786300000|2025-09-25 07:45:00|4460|4459|4458|4457|4460|4459|4456|4455|2191
1758786600000|2025-09-25 07:50:00|4457|4456|4455|4454|4461|4459|4455|4454|2327
1758786900000|2025-09-25 07:55:00|4456|4455|4459|4458|4461|4460|4454|4452|1533
1758787200000|2025-09-25 08:00:00|4460|4459|4458|4456|4460|4459|4456|4454|1155
1758787500000|2025-09-25 08:05:00|4459|4457|4461|4460|4462|4460|4458|4457|1267
1758787800000|2025-09-25 08:10:00|4460|4459|4460|4459|4462|4460|4460|4459|3289
1758788100000|2025-09-25 08:15:00|4461|4460|4461|4459|4462|4461|4460|4458|3093
1758788400000|2025-09-25 08:20:00|4462|4460|4465|4464|4466|4464|4462|4460|2494
1758788700000|2025-09-25 08:25:00|4466|4465|4469|4468|4470|4468|4466|4465|2352
1758789000000|2025-09-25 08:30:00|4470|4469|4467|4466|4470|4469|4467|4466|7847
1758789300000|2025-09-25 08:35:00|4468|4469|4472|4471|4472|4471|4468|4468|1639
1758789600000|2025-09-25 08:40:00|4474|4473|4475|4474|4476|4475|4472|4471|2395
1758789900000|2025-09-25 08:45:00|4476|4475|4474|4472|4476|4475|4474|4472|2534
1758790200000|2025-09-25 08:50:00|4473|4470|4467|4466|4473|4471|4466|4465|5234
1758790500000|2025-09-25 08:55:00|4468|4467|4467|4466|4470|4469|4467|4466|1623
1758790800000|2025-09-25 09:00:00|4468|4467|4470|4469|4471|4470|4467|4466|2438
1758791100000|2025-09-25 09:05:00|4469|4468|4468|4466|4471|4470|4467|4466|5064
1758791400000|2025-09-25 09:10:00|4467|4465|4465|4464|4467|4465|4464|4463|2638
1758791700000|2025-09-25 09:15:00|4466|4465|4467|4466|4467|4466|4464|4463|3000
1758792000000|2025-09-25 09:20:00|4469|4468|4466|4465|4470|4469|4465|4464|3281
1758792300000|2025-09-25 09:25:00|4467|4466|4468|4467|4468|4467|4465|4464|3687
1758792600000|2025-09-25 09:30:00|4469|4468|4466|4464|4470|4469|4466|4464|2525
1758792900000|2025-09-25 09:35:00|4467|4465|4469|4468|4470|4468|4467|4464|1615
1758793200000|2025-09-25 09:40:00|4468|4467|4470|4469|4470|4469|4468|4466|3586
1758793500000|2025-09-25 09:45:00|4471|4468|4469|4467|4471|4470|4468|4467|13432
1758793800000|2025-09-25 09:50:00|4468|4468|4473|4471|4475|4473|4468|4467|5752
1758794100000|2025-09-25 09:55:00|4472|4470|4469|4467|4472|4470|4468|4467|1611
1758794400000|2025-09-25 10:00:00|4470|4468|4471|4470|4471|4470|4470|4467|1263
1758794700000|2025-09-25 10:05:00|4470|4469|4468|4467|4471|4470|4467|4466|17748
1758795000000|2025-09-25 10:10:00|4469|4466|4471|4470|4471|4470|4469|4466|16616
1758795300000|2025-09-25 10:15:00|4472|4469|4474|4472|4474|4473|4472|4469|1638
1758795600000|2025-09-25 10:20:00|4473|4473|4472|4471|4475|4474|4472|4471|812
1758795900000|2025-09-25 10:25:00|4471|4470|4470|4468|4471|4470|4469|4467|1291
1758796200000|2025-09-25 10:30:00|4469|4469|4467|4466|4469|4469|4467|4466|869
1758796500000|2025-09-25 10:35:00|4466|4465|4467|4466|4467|4466|4465|4464|1075
1758796800000|2025-09-25 10:40:00|4468|4467|4471|4470|4471|4470|4468|4467|1857
1758797100000|2025-09-25 10:45:00|4470|4468|4470|4469|4470|4469|4469|4468|2332
1758797400000|2025-09-25 10:50:00|4471|4470|4472|4470|4472|4471|4471|4470|1100
1758797700000|2025-09-25 10:55:00|4473|4472|4477|4476|4478|4476|4473|4472|2776
1758798000000|2025-09-25 11:00:00|4478|4477|4475|4474|4479|4477|4475|4473|14722
1758798300000|2025-09-25 11:05:00|4478|4476|4478|4476|4480|4479|4477|4476|3585
1758798600000|2025-09-25 11:10:00|4477|4477|4470|4469|4477|4477|4470|4468|3063
1758798900000|2025-09-25 11:15:00|4471|4468|4473|4471|4473|4472|4470|4468|3761
1758799200000|2025-09-25 11:20:00|4472|4470|4470|4469|4473|4472|4470|4469|2313
1758799500000|2025-09-25 11:25:00|4473|4471|4473|4472|4474|4472|4471|4470|466
1758799800000|2025-09-25 11:30:00|4472|4471|4472|4471|4474|4473|4472|4471|5206
1758800100000|2025-09-25 11:35:00|4474|4473|4477|4476|4478|4477|4474|4473|1999
1758800400000|2025-09-25 11:40:00|4478|4477|4482|4481|4482|4481|4478|4476|4846
1758800700000|2025-09-25 11:45:00|4483|4480|4483|4482|4484|4482|4482|4480|4897
1758801000000|2025-09-25 11:50:00|4484|4483|4485|4483|4487|4485|4484|4482|1125
1758801300000|2025-09-25 11:55:00|4484|4485|4486|4485|4488|4487|4484|4484|5575
1758801600000|2025-09-25 12:00:00|4485|4484|4486|4484|4486|4485|4484|4483|1577
1758801900000|2025-09-25 12:05:00|4485|4483|4484|4483|4486|4485|4484|4482|626
1758802200000|2025-09-25 12:10:00|4483|4482|4483|4482|4485|4484|4483|4482|2533
1758802500000|2025-09-25 12:15:00|4484|4483|4484|4482|4484|4483|4483|4482|3096
1758802800000|2025-09-25 12:20:00|4485|4483|4483|4482|4486|4485|4483|4482|2048
1758803100000|2025-09-25 12:25:00|4482|4481|4484|4482|4484|4483|4482|4481|1409
1758803400000|2025-09-25 12:30:00|4483|4481|4482|4481|4484|4482|4479|4478|1799
1758803700000|2025-09-25 12:35:00|4481|4480|4482|4480|4482|4481|4480|4479|3175
1758804000000|2025-09-25 12:40:00|4483|4481|4478|4477|4483|4482|4477|4476|3859
1758804300000|2025-09-25 12:45:00|4477|4476|4481|4480|4483|4482|4477|4475|4662
1758804600000|2025-09-25 12:50:00|4482|4479|4478|4476|4482|4479|4477|4476|4287
1758804900000|2025-09-25 12:55:00|4477|4477|4477|4476|4479|4478|4477|4475|3577
1758805200000|2025-09-25 13:00:00|4478|4477|4486|4484|4486|4484|4478|4477|2853
1758805500000|2025-09-25 13:05:00|4485|4483|4485|4483|4490|4489|4484|4483|1432
1758805800000|2025-09-25 13:10:00|4486|4484|4482|4481|4486|4484|4482|4481|4421
1758806100000|2025-09-25 13:15:00|4481|4480|4482|4481|4482|4481|4480|4478|1144
1758806400000|2025-09-25 13:20:00|4483|4482|4485|4483|4485|4484|4483|4481|1448
1758806700000|2025-09-25 13:25:00|4483|4481|4487|4486|4487|4486|4481|4480|3885
1758807000000|2025-09-25 13:30:00|4488|4487|4489|4488|4491|4490|4483|4481|7526
1758807300000|2025-09-25 13:35:00|4490|4487|4483|4481|4492|4490|4481|4479|6470
1758807600000|2025-09-25 13:40:00|4482|4482|4496|4495|4496|4495|4482|4480|7542
1758807900000|2025-09-25 13:45:00|4494|4494|4489|4487|4494|4494|4486|4485|6138
1758808200000|2025-09-25 13:50:00|4488|4488|4484|4483|4490|4489|4484|4483|7490
1758808500000|2025-09-25 13:55:00|4483|4482|4483|4481|4484|4482|4481|4480|2412
1758808800000|2025-09-25 14:00:00|4482|4480|4481|4480|4485|4484|4480|4479|82281
1758809100000|2025-09-25 14:05:00|4480|4479|4477|4476|4480|4479|4475|4474|6893
1758809400000|2025-09-25 14:10:00|4478|4477|4472|4471|4479|4478|4470|4469|5818
1758809700000|2025-09-25 14:15:00|4473|4472|4466|4465|4473|4472|4465|4463|6332
1758810000000|2025-09-25 14:20:00|4465|4464|4470|4469|4471|4470|4465|4464|3193
1758810300000|2025-09-25 14:25:00|4471|4470|4466|4465|4472|4471|4466|4464|4900
1758810600000|2025-09-25 14:30:00|4465|4464|4464|4463|4467|4466|4463|4462|4584
1758810900000|2025-09-25 14:35:00|4463|4462|4464|4463|4466|4465|4462|4461|5516
1758811200000|2025-09-25 14:40:00|4463|4462|4461|4460|4463|4463|4458|4457|3632
1758811500000|2025-09-25 14:45:00|4462|4461|4458|4457|4463|4462|4457|4456|2098
1758811800000|2025-09-25 14:50:00|4457|4456|4463|4462|4464|4463|4456|4455|9649
1758812100000|2025-09-25 14:55:00|4461|4460|4467|4466|4467|4466|4461|4459|11395
1758812400000|2025-09-25 15:00:00|4466|4464|4463|4461|4466|4465|4460|4459|5174
1758812700000|2025-09-25 15:05:00|4462|4460|4463|4462|4463|4462|4460|4459|5815
1758813000000|2025-09-25 15:10:00|4462|4461|4464|4463|4464|4463|4462|4461|3654
1758813300000|2025-09-25 15:15:00|4463|4462|4459|4458|4464|4463|4459|4457|7852
1758813600000|2025-09-25 15:20:00|4460|4459|4457|4456|4460|4459|4456|4455|12342
1758813900000|2025-09-25 15:25:00|4456|4455|4452|4451|4457|4456|4451|4450|9430
1758870000000|2025-09-26 07:00:00|4440|4438|4426|4423|4445|4442|4422|4419|4776
1758870300000|2025-09-26 07:05:00|4428|4426|4429|4428|4430|4429|4427|4425|2045
1758870600000|2025-09-26 07:10:00|4428|4427|4439|4437|4439|4437|4427|4425|3428
1758870900000|2025-09-26 07:15:00|4441|4439|4430|4428|4441|4439|4428|4426|5459
1758871200000|2025-09-26 07:20:00|4431|4429|4437|4435|4438|4436|4431|4429|1583
1758871500000|2025-09-26 07:25:00|4436|4434|4432|4431|4437|4435|4432|4430|1085
1758871800000|2025-09-26 07:30:00|4431|4430|4436|4434|4437|4435|4429|4428|1287
1758872100000|2025-09-26 07:35:00|4437|4435|4433|4431|4437|4436|4433|4431|2586
1758872400000|2025-09-26 07:40:00|4434|4432|4432|4430|4434|4432|4432|4430|464
1758872700000|2025-09-26 07:45:00|4431|4431|4436|4434|4436|4435|4431|4429|1744
1758873000000|2025-09-26 07:50:00|4437|4435|4446|4444|4446|4445|4437|4435|2572
1758873300000|2025-09-26 07:55:00|4445|4442|4443|4441|4447|4446|4443|4441|5565
1758873600000|2025-09-26 08:00:00|4441|4440|4445|4443|4445|4444|4441|4439|2259
1758873900000|2025-09-26 08:05:00|4444|4444|4445|4443|4446|4445|4442|4441|1839
1758874200000|2025-09-26 08:10:00|4444|4444|4443|4442|4446|4444|4443|4442|6011
1758874500000|2025-09-26 08:15:00|4444|4441|4440|4439|4445|4443|4440|4439|843
1758874800000|2025-09-26 08:20:00|4442|4441|4442|4441|4444|4443|4441|4440|2312
1758875100000|2025-09-26 08:25:00|4443|4442|4441|4440|4444|4442|4440|4438|1719
1758875400000|2025-09-26 08:30:00|4442|4441|4442|4441|4442|4441|4440|4439|922
1758875700000|2025-09-26 08:35:00|4443|4440|4443|4442|4443|4442|4441|4440|2029
1758876000000|2025-09-26 08:40:00|4444|4443|4446|4445|4446|4445|4444|4442|5779
1758876300000|2025-09-26 08:45:00|4445|4444|4442|4440|4446|4445|4441|4439|1260
1758876600000|2025-09-26 08:50:00|4441|4439|4440|4439|4442|4440|4440|4438|464
1758876900000|2025-09-26 08:55:00|4441|4440|4442|4440|4442|4441|4440|4439|1682
1758877200000|2025-09-26 09:00:00|4441|4441|4446|4444|4446|4445|4441|4440|1765
1758877500000|2025-09-26 09:05:00|4447|4445|4452|4451|4452|4451|4447|4444|4072
1758877800000|2025-09-26 09:10:00|4453|4450|4455|4453|4455|4454|4453|4450|1012
1758878100000|2025-09-26 09:15:00|4454|4454|4453|4452|4455|4454|4453|4451|2137
1758878400000|2025-09-26 09:20:00|4454|4451|4445|4443|4454|4452|4445|4443|3323
1758878700000|2025-09-26 09:25:00|4446|4444|4442|4440|4446|4445|4442|4440|1051
1758879000000|2025-09-26 09:30:00|4441|4439|4439|4438|4444|4443|4439|4438|2897
1758879300000|2025-09-26 09:35:00|4440|4439|4442|4440|4443|4441|4439|4438|1644
1758879600000|2025-09-26 09:40:00|4440|4439|4441|4439|4443|4441|4440|4439|2069
1758879900000|2025-09-26 09:45:00|4443|4440|4442|4440|4443|4441|4442|4439|218761
1758880200000|2025-09-26 09:50:00|4441|4441|4441|4440|4442|4441|4440|4438|2099
1758880500000|2025-09-26 09:55:00|4442|4441|4442|4440|4443|4442|4441|4440|3238
1758880800000|2025-09-26 10:00:00|4444|4441|4446|4444|4447|4446|4444|4441|1980
1758881100000|2025-09-26 10:05:00|4445|4445|4444|4443|4445|4445|4444|4443|444
1758881400000|2025-09-26 10:10:00|4446|4442|4444|4443|4447|4446|4444|4442|1264
1758881700000|2025-09-26 10:15:00|4443|4442|4441|4440|4443|4442|4441|4440|2053
1758882000000|2025-09-26 10:20:00|4440|4439|4442|4441|4442|4441|4440|4438|63438
1758882300000|2025-09-26 10:25:00|4441|4440|4442|4441|4442|4441|4440|4438|1041
1758882600000|2025-09-26 10:30:00|4441|4440|4442|4440|4442|4441|4440|4439|1917
1758882900000|2025-09-26 10:35:00|4443|4442|4442|4440|4446|4444|4442|4440|1415
1758883200000|2025-09-26 10:40:00|4443|4441|4440|4439|4443|4441|4440|4439|32510
1758883500000|2025-09-26 10:45:00|4439|4438|4440|4438|4440|4438|4438|4437|4977
1758883800000|2025-09-26 10:50:00|4439|4439|4441|4440|4441|4440|4439|4439|2176
1758884100000|2025-09-26 10:55:00|4442|4441|4441|4440|4444|4443|4441|4440|6458
1758884400000|2025-09-26 11:00:00|4444|4439|4434|4432|4444|4443|4432|4431|4580
1758884700000|2025-09-26 11:05:00|4435|4433|4426|4424|4437|4435|4419|4417|10802
1758885000000|2025-09-26 11:10:00|4425|4423|4420|4418|4425|4423|4418|4416|7940
1758885300000|2025-09-26 11:15:00|4418|4416|4407|4405|4419|4417|4407|4405|11371
1758885600000|2025-09-26 11:20:00|4406|4399|4415|4413|4415|4413|4395|4394|13330
1758885900000|2025-09-26 11:25:00|4417|4415|4421|4420|4424|4423|4417|4415|14061
1758886200000|2025-09-26 11:30:00|4422|4421|4433|4431|4436|4434|4422|4420|6871
1758886500000|2025-09-26 11:35:00|4435|4433|4429|4427|4437|4435|4429|4427|5306
1758886800000|2025-09-26 11:40:00|4428|4426|4431|4430|4431|4430|4428|4426|729
1758887100000|2025-09-26 11:45:00|4430|4429|4422|4421|4430|4429|4421|4419|8767
1758887400000|2025-09-26 11:50:00|4420|4420|4416|4415|4420|4420|4416|4414|2825
1758887700000|2025-09-26 11:55:00|4415|4414|4412|4411|4415|4414|4409|4407|4367
1758888000000|2025-09-26 12:00:00|4411|4409|4410|4409|4412|4410|4407|4405|1488
1758888300000|2025-09-26 12:05:00|4411|4410|4407|4406|4411|4410|4406|4405|1979
1758888600000|2025-09-26 12:10:00|4406|4405|4405|4404|4406|4406|4404|4403|3906
1758888900000|2025-09-26 12:15:00|4406|4405|4408|4407|4408|4407|4406|4404|3986
1758889200000|2025-09-26 12:20:00|4409|4406|4407|4405|4410|4409|4407|4405|1218
1758889500000|2025-09-26 12:25:00|4408|4406|4408|4406|4408|4407|4407|4405|2000
1758889800000|2025-09-26 12:30:00|4409|4407|4411|4409|4411|4410|4407|4406|4300
1758890100000|2025-09-26 12:35:00|4412|4410|4409|4408|4414|4413|4409|4408|23579
1758890400000|2025-09-26 12:40:00|4410|4407|4411|4410|4413|4412|4409|4407|6206
1758890700000|2025-09-26 12:45:00|4410|4409|4410|4409|4412|4411|4409|4407|3364
1758891000000|2025-09-26 12:50:00|4411|4410|4406|4404|4411|4410|4406|4404|14302
1758891300000|2025-09-26 12:55:00|4405|4403|4407|4406|4408|4407|4403|4402|3177
1758891600000|2025-09-26 13:00:00|4408|4407|4409|4407|4410|4408|4407|4406|7707
1758891900000|2025-09-26 13:05:00|4406|4405|4409|4408|4410|4409|4406|4405|5036
1758892200000|2025-09-26 13:10:00|4410|4409|4408|4406|4410|4409|4407|4406|4060
1758892500000|2025-09-26 13:15:00|4407|4405|4406|4405|4408|4406|4404|4402|2970
1758892800000|2025-09-26 13:20:00|4407|4404|4411|4409|4411|4410|4407|4404|9807
1758893100000|2025-09-26 13:25:00|4413|4412|4425|4423|4425|4424|4413|4412|11624
1758893400000|2025-09-26 13:30:00|4423|4422|4424|4422|4430|4428|4419|4418|10983
1758893700000|2025-09-26 13:35:00|4422|4423|4423|4422|4424|4423|4420|4418|8590
1758894000000|2025-09-26 13:40:00|4424|4423|4421|4420|4427|4426|4421|4420|6590
1758894300000|2025-09-26 13:45:00|4420|4419|4418|4416|4423|4421|4417|4416|20959
1758894600000|2025-09-26 13:50:00|4417|4415|4416|4414|4420|4418|4413|4411|18257
1758894900000|2025-09-26 13:55:00|4414|4412|4412|4411|4414|4413|4410|4409|2910
1758895200000|2025-09-26 14:00:00|4410|4410|4415|4414|4416|4415|4409|4408|12804
1758895500000|2025-09-26 14:05:00|4414|4413|4414|4413|4418|4417|4411|4409|7114
1758895800000|2025-09-26 14:10:00|4415|4414|4409|4408|4415|4414|4409|4408|7109
1758896100000|2025-09-26 14:15:00|4408|4407|4406|4404|4408|4408|4402|4401|6768
1758896400000|2025-09-26 14:20:00|4404|4403|4398|4397|4404|4403|4398|4397|9398
1758896700000|2025-09-26 14:25:00|4399|4398|4407|4405|4409|4408|4398|4398|10881
1758897000000|2025-09-26 14:30:00|4408|4406|4420|4418|4420|4418|4407|4405|7189
1758897300000|2025-09-26 14:35:00|4419|4417|4416|4415|4419|4417|4415|4413|7011
1758897600000|2025-09-26 14:40:00|4417|4416|4416|4415|4419|4418|4416|4414|4516
1758897900000|2025-09-26 14:45:00|4417|4416|4421|4420|4422|4420|4417|4415|13470
1758898200000|2025-09-26 14:50:00|4419|4418|4419|4418|4422|4421|4417|4416|10445
1758898500000|2025-09-26 14:55:00|4418|4417|4417|4416|4419|4417|4413|4411|41309
1758898800000|2025-09-26 15:00:00|4418|4417|4414|4413|4418|4417|4412|4411|11168
1758899100000|2025-09-26 15:05:00|4415|4412|4410|4409|4417|4415|4410|4409|18159
1758899400000|2025-09-26 15:10:00|4411|4410|4410|4409|4411|4410|4409|4408|16018
1758899700000|2025-09-26 15:15:00|4409|4408|4409|4408|4410|4409|4408|4407|15504
1758900000000|2025-09-26 15:20:00|4408|4407|4407|4406|4410|4409|4407|4406|17789
1758900300000|2025-09-26 15:25:00|4405|4405|4408|4406|4408|4407|4404|4403|13334
1759129200000|2025-09-29 07:00:00|4382|4379|4381|4378|4385|4383|4372|4369|14907
1759129500000|2025-09-29 07:05:00|4380|4379|4384|4382|4387|4384|4378|4376|10961
1759129800000|2025-09-29 07:10:00|4385|4383|4385|4384|4391|4390|4377|4375|9996
1759130100000|2025-09-29 07:15:00|4386|4385|4398|4396|4398|4397|4386|4385|7233
1759130400000|2025-09-29 07:20:00|4397|4397|4400|4399|4402|4400|4397|4395|8807
1759130700000|2025-09-29 07:25:00|4402|4400|4400|4398|4402|4401|4396|4395|12206
1759131000000|2025-09-29 07:30:00|4401|4399|4396|4395|4402|4401|4395|4394|5798
1759131300000|2025-09-29 07:35:00|4397|4396|4407|4405|4409|4408|4397|4396|5787
1759131600000|2025-09-29 07:40:00|4408|4406|4406|4405|4409|4408|4405|4404|6021
1759131900000|2025-09-29 07:45:00|4405|4404|4400|4399|4406|4405|4400|4398|6837
1759132200000|2025-09-29 07:50:00|4401|4400|4396|4395|4401|4400|4394|4393|4953
1759132500000|2025-09-29 07:55:00|4397|4396|4394|4393|4398|4397|4394|4392|7430
1759132800000|2025-09-29 08:00:00|4393|4392|4387|4386|4393|4392|4387|4385|1614
1759133100000|2025-09-29 08:05:00|4386|4385|4380|4379|4387|4386|4379|4377|13762
1759133400000|2025-09-29 08:10:00|4381|4380|4380|4379|4381|4380|4379|4377|3831
1759133700000|2025-09-29 08:15:00|4381|4380|4378|4376|4381|4380|4378|4376|5688
1759134000000|2025-09-29 08:20:00|4377|4377|4378|4376|4380|4379|4377|4375|4189
1759134300000|2025-09-29 08:25:00|4377|4377|4381|4380|4381|4380|4377|4376|2448
1759134600000|2025-09-29 08:30:00|4382|4381|4382|4381|4382|4381|4381|4380|6596
1759134900000|2025-09-29 08:35:00|4383|4382|4377|4376|4383|4382|4376|4375|8029
1759135200000|2025-09-29 08:40:00|4376|4375|4375|4374|4376|4375|4373|4371|4147
1759135500000|2025-09-29 08:45:00|4376|4375|4376|4375|4377|4376|4376|4375|3455
1759135800000|2025-09-29 08:50:00|4377|4376|4376|4375|4377|4376|4374|4372|3416
1759136100000|2025-09-29 08:55:00|4375|4374|4376|4375|4376|4375|4374|4372|3933
1759136400000|2025-09-29 09:00:00|4375|4374|4381|4380|4381|4380|4375|4373|6358
1759136700000|2025-09-29 09:05:00|4380|4379|4379|4377|4381|4380|4378|4377|8988
1759137000000|2025-09-29 09:10:00|4380|4378|4382|4381|4382|4381|4380|4378|7564
1759137300000|2025-09-29 09:15:00|4383|4382|4388|4387|4388|4387|4383|4382|2110
1759137600000|2025-09-29 09:20:00|4389|4388|4391|4390|4391|4390|4388|4387|1523
1759137900000|2025-09-29 09:25:00|4392|4389|4389|4388|4392|4391|4389|4388|4613
1759138200000|2025-09-29 09:30:00|4390|4389|4389|4388|4390|4389|4389|4388|4614
1759138500000|2025-09-29 09:35:00|4390|4389|4393|4392|4393|4392|4389|4388|1761
1759138800000|2025-09-29 09:40:00|4392|4391|4386|4385|4392|4391|4386|4385|17488
1759139100000|2025-09-29 09:45:00|4385|4383|4390|4389|4391|4390|4385|4383|693
1759139400000|2025-09-29 09:50:00|4391|4390|4390|4389|4393|4392|4390|4389|2149
1759139700000|2025-09-29 09:55:00|4389|4388|4385|4384|4389|4388|4384|4383|3417
1759140000000|2025-09-29 10:00:00|4386|4383|4388|4387|4388|4387|4386|4383|9852
1759140300000|2025-09-29 10:05:00|4387|4386|4390|4389|4391|4390|4387|4386|3652
1759140600000|2025-09-29 10:10:00|4389|4388|4388|4387|4390|4389|4388|4387|1849
1759140900000|2025-09-29 10:15:00|4387|4386|4387|4386|4387|4387|4386|4385|1759
1759141200000|2025-09-29 10:20:00|4388|4387|4387|4386|4389|4387|4387|4385|2812
1759141500000|2025-09-29 10:25:00|4388|4387|4390|4389|4392|4391|4388|4386|11082
1759141800000|2025-09-29 10:30:00|4391|4390|4391|4390|4395|4393|4391|4389|6603
1759142100000|2025-09-29 10:35:00|4392|4391|4395|4394|4395|4394|4392|4391|1775
1759142400000|2025-09-29 10:40:00|4392|4393|4391|4390|4394|4393|4390|4389|2798
1759142700000|2025-09-29 10:45:00|4390|4389|4394|4393|4394|4393|4390|4388|5851
1759143000000|2025-09-29 10:50:00|4393|4392|4393|4392|4394|4393|4393|4391|3485
1759143300000|2025-09-29 10:55:00|4392|4391|4393|4392|4394|4393|4392|4390|3396
1759143600000|2025-09-29 11:00:00|4392|4391|4389|4387|4392|4392|4389|4387|1610
1759143900000|2025-09-29 11:05:00|4388|4388|4389|4388|4390|4389|4388|4387|1678
1759144200000|2025-09-29 11:10:00|4388|4387|4388|4386|4388|4388|4386|4385|3755
1759144500000|2025-09-29 11:15:00|4387|4387|4387|4386|4388|4387|4387|4386|1057
1759144800000|2025-09-29 11:20:00|4388|4387|4387|4385|4388|4387|4386|4385|3441
1759145100000|2025-09-29 11:25:00|4386|4386|4383|4381|4386|4386|4382|4380|1417
1759145400000|2025-09-29 11:30:00|4384|4382|4384|4383|4384|4383|4382|4381|1070
1759145700000|2025-09-29 11:35:00|4385|4384|4386|4384|4386|4385|4383|4382|1838
1759146000000|2025-09-29 11:40:00|4385|4385|4386|4385|4386|4385|4385|4384|1599
1759146300000|2025-09-29 11:45:00|4387|4386|4388|4387|4388|4387|4387|4386|4771
1759146600000|2025-09-29 11:50:00|4387|4386|4387|4386|4388|4387|4387|4386|1318
1759146900000|2025-09-29 11:55:00|4386|4385|4384|4383|4388|4387|4384|4382|3727
1759147200000|2025-09-29 12:00:00|4385|4384|4387|4386|4387|4386|4385|4384|589
1759147500000|2025-09-29 12:05:00|4386|4385|4384|4383|4388|4387|4384|4383|5188
1759147800000|2025-09-29 12:10:00|4383|4381|4382|4381|4383|4382|4381|4380|1579
1759148100000|2025-09-29 12:15:00|4381|4380|4382|4381|4382|4381|4379|4378|1454
1759148400000|2025-09-29 12:20:00|4383|4382|4381|4380|4383|4382|4380|4379|2309
1759148700000|2025-09-29 12:25:00|4380|4378|4379|4378|4380|4379|4379|4378|1778
1759149000000|2025-09-29 12:30:00|4380|4379|4381|4380|4381|4380|4379|4378|2162
1759149300000|2025-09-29 12:35:00|4380|4378|4382|4381|4383|4382|4379|4378|1537
1759149600000|2025-09-29 12:40:00|4383|4382|4380|4379|4383|4382|4379|4378|3234
1759149900000|2025-09-29 12:45:00|4381|4380|4381|4380|4381|4380|4380|4379|6686
1759150200000|2025-09-29 12:50:00|4380|4379|4381|4379|4381|4380|4380|4379|2510
1759150500000|2025-09-29 12:55:00|4380|4380|4380|4379|4383|4381|4379|4378|1865
1759150800000|2025-09-29 13:00:00|4381|4380|4379|4378|4383|4382|4379|4378|4887
1759151100000|2025-09-29 13:05:00|4380|4377|4378|4376|4380|4379|4377|4376|2815
1759151400000|2025-09-29 13:10:00|4376|4377|4376|4375|4377|4377|4375|4373|4251
1759151700000|2025-09-29 13:15:00|4377|4376|4380|4379|4380|4379|4377|4376|1948
1759152000000|2025-09-29 13:20:00|4381|4380|4380|4379|4383|4382|4380|4379|4552
1759152300000|2025-09-29 13:25:00|4381|4380|4380|4379|4381|4380|4379|4378|2657
1759152600000|2025-09-29 13:30:00|4378|4377|4375|4373|4380|4379|4372|4371|11937
1759152900000|2025-09-29 13:35:00|4374|4372|4369|4367|4374|4373|4368|4367|5294
1759153200000|2025-09-29 13:40:00|4368|4368|4367|4366|4374|4373|4366|4365|6680
1759153500000|2025-09-29 13:45:00|4368|4367|4366|4365|4370|4368|4363|4361|6758
1759153800000|2025-09-29 13:50:00|4367|4366|4363|4362|4368|4367|4361|4360|4911
1759154100000|2025-09-29 13:55:00|4365|4363|4365|4363|4368|4367|4364|4362|9651
1759154400000|2025-09-29 14:00:00|4366|4364|4364|4363|4371|4369|4364|4363|4915
1759154700000|2025-09-29 14:05:00|4365|4364|4366|4365|4370|4368|4363|4362|6847
1759155000000|2025-09-29 14:10:00|4367|4366|4369|4368|4371|4369|4367|4366|5637
1759155300000|2025-09-29 14:15:00|4370|4369|4371|4369|4371|4370|4368|4367|7770
1759155600000|2025-09-29 14:20:00|4372|4370|4370|4369|4375|4374|4370|4368|8453
1759155900000|2025-09-29 14:25:00|4369|4368|4370|4369|4371|4370|4368|4367|3591
1759156200000|2025-09-29 14:30:00|4369|4368|4373|4372|4374|4373|4368|4366|20334
1759156500000|2025-09-29 14:35:00|4372|4371|4374|4372|4374|4373|4371|4370|8296
1759156800000|2025-09-29 14:40:00|4372|4371|4375|4374|4375|4374|4372|4371|4508
1759157100000|2025-09-29 14:45:00|4376|4375|4378|4377|4381|4380|4376|4375|49734
1759157400000|2025-09-29 14:50:00|4379|4378|4386|4385|4387|4385|4379|4377|94092
1759157700000|2025-09-29 14:55:00|4387|4386|4387|4386|4387|4386|4384|4383|7559
1759158000000|2025-09-29 15:00:00|4389|4387|4397|4396|4398|4397|4389|4387|7020
1759158300000|2025-09-29 15:05:00|4398|4395|4400|4398|4400|4398|4395|4393|7337
1759158600000|2025-09-29 15:10:00|4401|4399|4398|4397|4401|4400|4397|4396|38875
1759158900000|2025-09-29 15:15:00|4397|4396|4395|4394|4398|4397|4395|4393|5859
1759159200000|2025-09-29 15:20:00|4394|4393|4392|4391|4395|4393|4390|4389|11383
1759159500000|2025-09-29 15:25:00|4394|4393|4395|4394|4396|4395|4393|4392|19249
1759215600000|2025-09-30 07:00:00|4375|4371|4374|4372|4380|4379|4368|4366|51922
1759215900000|2025-09-30 07:05:00|4373|4371|4356|4354|4373|4371|4356|4354|5782
1759216200000|2025-09-30 07:10:00|4357|4355|4360|4358|4360|4359|4351|4350|6441
1759216500000|2025-09-30 07:15:00|4359|4357|4363|4361|4366|4365|4356|4354|4210
1759216800000|2025-09-30 07:20:00|4364|4362|4358|4357|4367|4366|4356|4355|6542
1759217100000|2025-09-30 07:25:00|4359|4358|4355|4354|4359|4358|4355|4354|4153
1759217400000|2025-09-30 07:30:00|4356|4355|4346|4345|4358|4357|4346|4344|6913
1759217700000|2025-09-30 07:35:00|4347|4344|4348|4346|4349|4348|4343|4342|3157
1759218000000|2025-09-30 07:40:00|4349|4347|4353|4352|4354|4353|4346|4344|3327
1759218300000|2025-09-30 07:45:00|4355|4354|4356|4355|4358|4357|4353|4352|2013
1759218600000|2025-09-30 07:50:00|4357|4356|4359|4358|4359|4358|4356|4355|5888
1759218900000|2025-09-30 07:55:00|4358|4357|4356|4355|4358|4357|4355|4354|3596
1759219200000|2025-09-30 08:00:00|4357|4356|4357|4356|4358|4357|4355|4354|2861
1759219500000|2025-09-30 08:05:00|4356|4355|4357|4355|4359|4357|4356|4354|1231
1759219800000|2025-09-30 08:10:00|4356|4356|4358|4357|4359|4358|4355|4353|7858
1759220100000|2025-09-30 08:15:00|4357|4356|4361|4360|4361|4360|4357|4355|1951
1759220400000|2025-09-30 08:20:00|4362|4361|4364|4362|4364|4363|4362|4361|2628
1759220700000|2025-09-30 08:25:00|4363|4361|4360|4358|4364|4361|4358|4356|5780
1759221000000|2025-09-30 08:30:00|4361|4359|4357|4356|4361|4360|4352|4351|5901
1759221300000|2025-09-30 08:35:00|4358|4357|4361|4360|4361|4360|4358|4356|3861
1759221600000|2025-09-30 08:40:00|4360|4359|4357|4356|4362|4360|4357|4355|2441
1759221900000|2025-09-30 08:45:00|4358|4355|4361|4360|4361|4360|4358|4355|1548
1759222200000|2025-09-30 08:50:00|4362|4361|4360|4359|4364|4363|4360|4359|6659
1759222500000|2025-09-30 08:55:00|4359|4358|4361|4359|4361|4360|4358|4356|1514
1759222800000|2025-09-30 09:00:00|4362|4361|4363|4361|4364|4363|4362|4360|3374
1759223100000|2025-09-30 09:05:00|4361|4362|4359|4357|4362|4362|4359|4357|1839
1759223400000|2025-09-30 09:10:00|4357|4356|4356|4355|4359|4358|4354|4352|3023
1759223700000|2025-09-30 09:15:00|4355|4354|4361|4359|4361|4360|4354|4352|6110
1759224000000|2025-09-30 09:20:00|4362|4360|4360|4359|4363|4362|4360|4359|4881
1759224300000|2025-09-30 09:25:00|4361|4360|4362|4360|4362|4361|4360|4358|3353
1759224600000|2025-09-30 09:30:00|4363|4361|4366|4365|4366|4365|4363|4361|3329
1759224900000|2025-09-30 09:35:00|4365|4364|4361|4360|4365|4364|4361|4360|2408
1759225200000|2025-09-30 09:40:00|4360|4359|4358|4357|4360|4359|4358|4357|8533
1759225500000|2025-09-30 09:45:00|4359|4358|4358|4357|4361|4360|4358|4357|12610
1759225800000|2025-09-30 09:50:00|4359|4358|4360|4359|4360|4359|4359|4358|2839
1759226100000|2025-09-30 09:55:00|4359|4358|4362|4360|4362|4361|4359|4358|1631
1759226400000|2025-09-30 10:00:00|4361|4359|4364|4363|4365|4364|4360|4359|2742
1759226700000|2025-09-30 10:05:00|4365|4364|4364|4363|4365|4364|4364|4362|3550
1759227000000|2025-09-30 10:10:00|4363|4362|4358|4357|4363|4363|4358|4357|5356
1759227300000|2025-09-30 10:15:00|4359|4358|4362|4361|4363|4362|4356|4355|2738
1759227600000|2025-09-30 10:20:00|4363|4362|4363|4362|4363|4362|4360|4359|2596
1759227900000|2025-09-30 10:25:00|4362|4361|4364|4363|4366|4365|4361|4360|4328
1759228200000|2025-09-30 10:30:00|4365|4362|4365|4364|4365|4364|4364|4362|2299
1759228500000|2025-09-30 10:35:00|4364|4363|4365|4364|4365|4364|4364|4363|1120
1759228800000|2025-09-30 10:40:00|4366|4365|4365|4363|4366|4365|4364|4363|5581
1759229100000|2025-09-30 10:45:00|4366|4364|4369|4368|4369|4368|4363|4362|5799
1759229400000|2025-09-30 10:50:00|4372|4370|4374|4373|4376|4375|4372|4370|2668
1759229700000|2025-09-30 10:55:00|4375|4374|4373|4372|4376|4375|4373|4371|2479
1759230000000|2025-09-30 11:00:00|4372|4370|4371|4370|4372|4371|4371|4369|4690
1759230300000|2025-09-30 11:05:00|4370|4369|4372|4371|4372|4371|4369|4368|6247
1759230600000|2025-09-30 11:10:00|4371|4370|4369|4368|4371|4370|4369|4367|9319
1759230900000|2025-09-30 11:15:00|4368|4367|4368|4367|4368|4367|4367|4366|8036
1759231200000|2025-09-30 11:20:00|4367|4366|4365|4364|4367|4366|4364|4363|3251
1759231500000|2025-09-30 11:25:00|4366|4365|4365|4364|4367|4366|4363|4362|1966
1759231800000|2025-09-30 11:30:00|4366|4365|4368|4367|4369|4368|4365|4364|4940
1759232100000|2025-09-30 11:35:00|4369|4368|4370|4368|4372|4371|4369|4368|7996
1759232400000|2025-09-30 11:40:00|4369|4369|4368|4367|4369|4369|4367|4366|1679
1759232700000|2025-09-30 11:45:00|4367|4366|4365|4364|4367|4366|4365|4364|1110
1759233000000|2025-09-30 11:50:00|4364|4363|4368|4367|4368|4367|4364|4362|4277
1759233300000|2025-09-30 11:55:00|4369|4368|4370|4368|4370|4368|4368|4367|1370
1759233600000|2025-09-30 12:00:00|4371|4370|4378|4377|4378|4377|4371|4370|4950
1759233900000|2025-09-30 12:05:00|4379|4378|4377|4376|4381|4380|4377|4376|16989
1759234200000|2025-09-30 12:10:00|4378|4377|4377|4376|4378|4377|4374|4372|59001
1759234500000|2025-09-30 12:15:00|4378|4377|4376|4374|4378|4377|4375|4374|1768
1759234800000|2025-09-30 12:20:00|4375|4373|4379|4378|4379|4378|4374|4373|3403
1759235100000|2025-09-30 12:25:00|4380|4379|4383|4381|4384|4383|4379|4378|5015
1759235400000|2025-09-30 12:30:00|4382|4382|4382|4381|4383|4382|4381|4380|8093
1759235700000|2025-09-30 12:35:00|4381|4380|4382|4381|4383|4381|4379|4378|3672
1759236000000|2025-09-30 12:40:00|4381|4380|4380|4379|4381|4380|4380|4378|2271
1759236300000|2025-09-30 12:45:00|4379|4378|4381|4380|4381|4380|4379|4378|4086
1759236600000|2025-09-30 12:50:00|4380|4379|4378|4377|4382|4381|4378|4376|5100
1759236900000|2025-09-30 12:55:00|4379|4378|4382|4381|4382|4381|4379|4378|2002
1759237200000|2025-09-30 13:00:00|4383|4382|4383|4381|4383|4382|4381|4380|7166
1759237500000|2025-09-30 13:05:00|4384|4382|4388|4386|4388|4387|4383|4381|2484
1759237800000|2025-09-30 13:10:00|4387|4387|4388|4386|4388|4387|4385|4384|5877
1759238100000|2025-09-30 13:15:00|4386|4385|4388|4387|4392|4391|4386|4385|2912
1759238400000|2025-09-30 13:20:00|4389|4388|4389|4388|4395|4394|4388|4387|19750
1759238700000|2025-09-30 13:25:00|4390|4389|4390|4389|4391|4389|4385|4384|13359
1759239000000|2025-09-30 13:30:00|4392|4391|4393|4392|4397|4395|4388|4387|13260
1759239300000|2025-09-30 13:35:00|4394|4393|4389|4388|4394|4393|4385|4383|8299
1759239600000|2025-09-30 13:40:00|4388|4387|4397|4395|4398|4396|4385|4384|17083
1759239900000|2025-09-30 13:45:00|4398|4396|4398|4397|4399|4397|4394|4392|10502
1759240200000|2025-09-30 13:50:00|4397|4396|4403|4402|4405|4404|4397|4396|73081
1759240500000|2025-09-30 13:55:00|4402|4401|4403|4402|4404|4403|4398|4397|43584
1759240800000|2025-09-30 14:00:00|4404|4403|4401|4400|4405|4404|4401|4400|38843
1759241100000|2025-09-30 14:05:00|4402|4402|4403|4402|4405|4404|4400|4399|18700
1759241400000|2025-09-30 14:10:00|4404|4403|4402|4401|4404|4403|4401|4399|9887
1759241700000|2025-09-30 14:15:00|4403|4402|4403|4402|4405|4404|4400|4399|6891
1759242000000|2025-09-30 14:20:00|4402|4401|4400|4399|4402|4401|4398|4397|17461
1759242300000|2025-09-30 14:25:00|4401|4400|4396|4395|4401|4400|4394|4393|13072
1759242600000|2025-09-30 14:30:00|4397|4396|4398|4397|4401|4399|4397|4395|7498
1759242900000|2025-09-30 14:35:00|4397|4396|4394|4393|4399|4398|4393|4392|7080
1759243200000|2025-09-30 14:40:00|4395|4394|4391|4390|4396|4395|4390|4389|6307
1759243500000|2025-09-30 14:45:00|4392|4391|4390|4389|4392|4391|4385|4384|14295
1759243800000|2025-09-30 14:50:00|4389|4388|4389|4387|4390|4389|4386|4384|5415
1759244100000|2025-09-30 14:55:00|4388|4388|4390|4388|4391|4390|4388|4387|8456
1759244400000|2025-09-30 15:00:00|4391|4389|4396|4395|4397|4396|4391|4389|6897
1759244700000|2025-09-30 15:05:00|4397|4396|4395|4394|4398|4397|4394|4392|10117
1759245000000|2025-09-30 15:10:00|4394|4393|4404|4403|4404|4403|4394|4393|11024
1759245300000|2025-09-30 15:15:00|4405|4404|4403|4402|4405|4404|4399|4398|7681
1759245600000|2025-09-30 15:20:00|4404|4403|4405|4404|4405|4404|4401|4400|20603
1759245900000|2025-09-30 15:25:00|4404|4403|4407|4405|4407|4406|4403|4402|12563
1759302000000|2025-10-01 07:00:00|4408|4406|4404|4402|4408|4406|4400|4397|13808
1759302300000|2025-10-01 07:05:00|4405|4404|4403|4401|4408|4407|4400|4398|3180
1759302600000|2025-10-01 07:10:00|4404|4402|4408|4406|4411|4409|4400|4398|6129
1759302900000|2025-10-01 07:15:00|4407|4405|4409|4407|4414|4412|4407|4405|3667
1759303200000|2025-10-01 07:20:00|4408|4406|4420|4419|4420|4419|4407|4405|3315
1759303500000|2025-10-01 07:25:00|4419|4418|4420|4418|4420|4419|4416|4414|1789
1759303800000|2025-10-01 07:30:00|4418|4417|4409|4407|4419|4418|4409|4407|3525
1759304100000|2025-10-01 07:35:00|4410|4408|4415|4413|4417|4416|4410|4408|2562
1759304400000|2025-10-01 07:40:00|4414|4415|4410|4408|4416|4415|4410|4408|2355
1759304700000|2025-10-01 07:45:00|4409|4407|4408|4406|4409|4407|4404|4402|2120
1759305000000|2025-10-01 07:50:00|4409|4407|4414|4413|4417|4415|4409|4407|1920
1759305300000|2025-10-01 07:55:00|4412|4412|4408|4407|4412|4413|4408|4406|3725
1759305600000|2025-10-01 08:00:00|4410|4408|4414|4412|4416|4415|4410|4408|10020
1759305900000|2025-10-01 08:05:00|4413|4413|4413|4411|4413|4413|4410|4408|2356
1759306200000|2025-10-01 08:10:00|4412|4412|4413|4411|4413|4412|4410|4409|2805
1759306500000|2025-10-01 08:15:00|4412|4410|4412|4411|4412|4411|4408|4406|3387
1759306800000|2025-10-01 08:20:00|4413|4412|4413|4411|4416|4414|4411|4409|12791
1759307100000|2025-10-01 08:25:00|4412|4410|4410|4408|4413|4410|4408|4406|45447
1759307400000|2025-10-01 08:30:00|4411|4409|4410|4408|4414|4412|4408|4407|92902
1759307700000|2025-10-01 08:35:00|4411|4409|4413|4411|4413|4411|4411|4409|78411
1759308000000|2025-10-01 08:40:00|4412|4410|4413|4411|4413|4412|4409|4408|5699
1759308300000|2025-10-01 08:45:00|4412|4412|4411|4409|4413|4412|4407|4406|5605
1759308600000|2025-10-01 08:50:00|4413|4410|4411|4410|4413|4412|4411|4410|4409
1759308900000|2025-10-01 08:55:00|4410|4409|4411|4409|4411|4410|4409|4408|2864
1759309200000|2025-10-01 09:00:00|4410|4410|4411|4409|4412|4410|4409|4407|10280
1759309500000|2025-10-01 09:05:00|4410|4410|4411|4409|4413|4411|4410|4409|2501
1759309800000|2025-10-01 09:10:00|4410|4407|4411|4409|4413|4411|4408|4407|2856
1759310100000|2025-10-01 09:15:00|4410|4410|4411|4409|4412|4411|4408|4407|4685
1759310400000|2025-10-01 09:20:00|4410|4408|4416|4414|4416|4415|4410|4408|2798
1759310700000|2025-10-01 09:25:00|4414|4413|4415|4413|4418|4417|4413|4412|8321
1759311000000|2025-10-01 09:30:00|4414|4412|4409|4408|4416|4414|4409|4407|4316
1759311300000|2025-10-01 09:35:00|4410|4407|4411|4409|4411|4409|4407|4405|3982
1759311600000|2025-10-01 09:40:00|4410|4410|4416|4415|4416|4415|4410|4410|1593
1759311900000|2025-10-01 09:45:00|4415|4414|4415|4414|4416|4415|4413|4412|6963
1759312200000|2025-10-01 09:50:00|4414|4413|4413|4411|4416|4414|4411|4410|13445
1759312500000|2025-10-01 09:55:00|4412|4410|4414|4413|4414|4413|4411|4410|43500
1759312800000|2025-10-01 10:00:00|4413|4412|4412|4411|4415|4414|4412|4411|6913
1759313100000|2025-10-01 10:05:00|4413|4410|4416|4415|4417|4416|4413|4410|1947
1759313400000|2025-10-01 10:10:00|4415|4414|4418|4416|4418|4416|4415|4414|2387
1759313700000|2025-10-01 10:15:00|4419|4417|4418|4416|4421|4419|4418|4416|6223
1759314000000|2025-10-01 10:20:00|4417|4417|4416|4414|4418|4417|4415|4414|2701
1759314300000|2025-10-01 10:25:00|4415|4415|4412|4411|4416|4415|4412|4411|2342
1759314600000|2025-10-01 10:30:00|4413|4412|4414|4413|4415|4414|4413|4412|4908
1759314900000|2025-10-01 10:35:00|4415|4414|4415|4414|4416|4415|4413|4411|3322
1759315200000|2025-10-01 10:40:00|4416|4415|4418|4417|4419|4417|4415|4414|5102
1759315500000|2025-10-01 10:45:00|4419|4418|4417|4415|4421|4419|4417|4415|2527
1759315800000|2025-10-01 10:50:00|4418|4416|4415|4414|4418|4417|4415|4414|3263
1759316100000|2025-10-01 10:55:00|4416|4415|4413|4412|4416|4415|4412|4411|3032
1759316400000|2025-10-01 11:00:00|4414|4411|4411|4409|4414|4411|4410|4409|3506
1759316700000|2025-10-01 11:05:00|4410|4408|4411|4409|4411|4409|4409|4408|2477
1759317000000|2025-10-01 11:10:00|4410|4408|4406|4405|4410|4409|4406|4405|2375
1759317300000|2025-10-01 11:15:00|4405|4404|4398|4397|4405|4404|4398|4397|6544
1759317600000|2025-10-01 11:20:00|4399|4398|4398|4397|4400|4398|4396|4394|3041
1759317900000|2025-10-01 11:25:00|4397|4396|4394|4393|4399|4398|4394|4393|3780
1759318200000|2025-10-01 11:30:00|4395|4394|4400|4399|4401|4399|4393|4392|7930
1759318500000|2025-10-01 11:35:00|4401|4398|4401|4400|4402|4401|4399|4398|2289
1759318800000|2025-10-01 11:40:00|4402|4401|4402|4400|4402|4401|4401|4400|2523
1759319100000|2025-10-01 11:45:00|4401|4401|4398|4397|4402|4401|4398|4397|1552
1759319400000|2025-10-01 11:50:00|4397|4396|4400|4398|4400|4399|4397|4396|3650
1759319700000|2025-10-01 11:55:00|4399|4397|4402|4401|4402|4401|4398|4396|29706
1759320000000|2025-10-01 12:00:00|4403|4402|4406|4405|4409|4407|4402|4402|2712
1759320300000|2025-10-01 12:05:00|4407|4406|4411|4410|4413|4411|4407|4406|1554
1759320600000|2025-10-01 12:10:00|4410|4408|4407|4406|4410|4408|4407|4406|1849
1759320900000|2025-10-01 12:15:00|4408|4407|4406|4405|4408|4407|4405|4404|5931
1759321200000|2025-10-01 12:20:00|4405|4404|4403|4402|4406|4405|4402|4401|5581
1759321500000|2025-10-01 12:25:00|4402|4401|4405|4404|4406|4404|4402|4401|1440
1759321800000|2025-10-01 12:30:00|4404|4403|4398|4397|4405|4403|4398|4397|4381
1759322100000|2025-10-01 12:35:00|4399|4398|4402|4400|4402|4400|4397|4396|6252
1759322400000|2025-10-01 12:40:00|4403|4401|4401|4400|4405|4404|4401|4400|8797
1759322700000|2025-10-01 12:45:00|4402|4401|4405|4403|4405|4403|4402|4400|4886
1759323000000|2025-10-01 12:50:00|4404|4401|4404|4403|4404|4403|4402|4401|1745
1759323300000|2025-10-01 12:55:00|4402|4401|4403|4402|4406|4404|4402|4401|8927
1759323600000|2025-10-01 13:00:00|4404|4403|4403|4402|4404|4403|4400|4399|9619
1759323900000|2025-10-01 13:05:00|4404|4403|4403|4401|4405|4403|4403|4401|2621
1759324200000|2025-10-01 13:10:00|4402|4402|4401|4400|4404|4403|4401|4400|3522
1759324500000|2025-10-01 13:15:00|4402|4401|4403|4402|4404|4403|4402|4401|3396
1759324800000|2025-10-01 13:20:00|4402|4401|4405|4404|4405|4404|4402|4401|5546
1759325100000|2025-10-01 13:25:00|4404|4403|4403|4402|4405|4404|4403|4402|2977
1759325400000|2025-10-01 13:30:00|4404|4403|4399|4397|4407|4406|4398|4397|12292
1759325700000|2025-10-01 13:35:00|4398|4398|4391|4390|4400|4399|4390|4389|11506
1759326000000|2025-10-01 13:40:00|4392|4391|4386|4385|4394|4393|4385|4384|10769
1759326300000|2025-10-01 13:45:00|4387|4384|4395|4394|4396|4394|4385|4384|8179
1759326600000|2025-10-01 13:50:00|4394|4393|4392|4391|4396|4395|4392|4391|6461
1759326900000|2025-10-01 13:55:00|4391|4390|4393|4391|4394|4393|4390|4388|13971
1759327200000|2025-10-01 14:00:00|4392|4390|4393|4392|4394|4393|4390|4389|15342
1759327500000|2025-10-01 14:05:00|4392|4391|4392|4390|4393|4392|4390|4389|6647
1759327800000|2025-10-01 14:10:00|4391|4388|4386|4385|4391|4389|4383|4382|5054
1759328100000|2025-10-01 14:15:00|4385|4384|4386|4385|4390|4388|4384|4383|8478
1759328400000|2025-10-01 14:20:00|4387|4386|4380|4379|4390|4389|4380|4379|9156
1759328700000|2025-10-01 14:25:00|4379|4378|4377|4376|4380|4378|4374|4373|9102
1759329000000|2025-10-01 14:30:00|4378|4377|4371|4370|4378|4377|4371|4370|11950
1759329300000|2025-10-01 14:35:00|4370|4369|4371|4370|4374|4373|4369|4368|21798
1759329600000|2025-10-01 14:40:00|4372|4371|4370|4368|4374|4372|4370|4368|8517
1759329900000|2025-10-01 14:45:00|4371|4369|4368|4367|4372|4371|4367|4366|9920
1759330200000|2025-10-01 14:50:00|4369|4368|4368|4367|4373|4371|4366|4365|8324
1759330500000|2025-10-01 14:55:00|4369|4368|4366|4365|4371|4369|4366|4365|10302
1759330800000|2025-10-01 15:00:00|4365|4364|4360|4359|4366|4365|4359|4358|15968
1759331100000|2025-10-01 15:05:00|4359|4358|4358|4357|4360|4359|4354|4353|11786
1759331400000|2025-10-01 15:10:00|4359|4356|4361|4359|4361|4360|4358|4356|13520
1759331700000|2025-10-01 15:15:00|4362|4360|4362|4361|4365|4363|4361|4359|10538
1759332000000|2025-10-01 15:20:00|4363|4362|4362|4361|4364|4363|4361|4360|16162
1759332300000|2025-10-01 15:25:00|4363|4362|4368|4367|4368|4367|4362|4361|18358
1759388400000|2025-10-02 07:00:00|4356|4353|4352|4351|4360|4358|4343|4341|13611
1759388700000|2025-10-02 07:05:00|4353|4349|4363|4362|4364|4362|4351|4349|10651
1759389000000|2025-10-02 07:10:00|4364|4364|4360|4358|4366|4364|4360|4358|6791
1759389300000|2025-10-02 07:15:00|4359|4355|4351|4350|4359|4357|4350|4349|3836
1759389600000|2025-10-02 07:20:00|4352|4351|4351|4350|4354|4353|4351|4349|7318
1759389900000|2025-10-02 07:25:00|4352|4351|4347|4346|4352|4351|4347|4346|4308
1759390200000|2025-10-02 07:30:00|4346|4344|4341|4340|4346|4344|4338|4337|9453
1759390500000|2025-10-02 07:35:00|4340|4339|4346|4345|4350|4348|4339|4338|4830
1759390800000|2025-10-02 07:40:00|4345|4344|4345|4344|4346|4345|4342|4341|2000
1759391100000|2025-10-02 07:45:00|4346|4345|4348|4347|4350|4348|4346|4344|3004
1759391400000|2025-10-02 07:50:00|4349|4348|4344|4343|4349|4348|4343|4342|2770
1759391700000|2025-10-02 07:55:00|4345|4344|4343|4341|4345|4344|4343|4341|2917
1759392000000|2025-10-02 08:00:00|4342|4340|4339|4338|4342|4341|4338|4336|4798
1759392300000|2025-10-02 08:05:00|4340|4339|4346|4345|4346|4345|4338|4337|4114
1759392600000|2025-10-02 08:10:00|4345|4344|4346|4345|4347|4346|4344|4343|3163
1759392900000|2025-10-02 08:15:00|4347|4346|4346|4345|4348|4346|4343|4341|3884
1759393200000|2025-10-02 08:20:00|4347|4344|4354|4352|4354|4352|4346|4344|5824
1759393500000|2025-10-02 08:25:00|4355|4353|4360|4359|4360|4359|4355|4353|6761
1759393800000|2025-10-02 08:30:00|4359|4358|4363|4361|4363|4362|4359|4358|10763
1759394100000|2025-10-02 08:35:00|4362|4359|4357|4356|4362|4361|4355|4354|4248
1759394400000|2025-10-02 08:40:00|4356|4355|4354|4353|4357|4356|4354|4353|5911
1759394700000|2025-10-02 08:45:00|4355|4351|4353|4351|4355|4352|4352|4351|3379
1759395000000|2025-10-02 08:50:00|4352|4352|4350|4349|4354|4353|4350|4349|7438
1759395300000|2025-10-02 08:55:00|4351|4350|4352|4351|4353|4351|4349|4348|5725
1759395600000|2025-10-02 09:00:00|4351|4350|4351|4349|4351|4350|4350|4349|2564
1759395900000|2025-10-02 09:05:00|4350|4350|4353|4351|4353|4352|4350|4350|2235
1759396200000|2025-10-02 09:10:00|4352|4350|4350|4348|4353|4352|4349|4348|3467
1759396500000|2025-10-02 09:15:00|4351|4349|4351|4350|4351|4350|4350|4349|2123
1759396800000|2025-10-02 09:20:00|4352|4351|4352|4351|4357|4356|4352|4351|6079
1759397100000|2025-10-02 09:25:00|4353|4350|4351|4349|4353|4351|4350|4349|6148
1759397400000|2025-10-02 09:30:00|4350|4348|4351|4349|4351|4350|4347|4346|11014
1759397700000|2025-10-02 09:35:00|4350|4348|4349|4348|4350|4349|4348|4347|6136
1759398000000|2025-10-02 09:40:00|4348|4347|4349|4348|4350|4348|4348|4347|1822
1759398300000|2025-10-02 09:45:00|4350|4349|4352|4351|4352|4351|4349|4348|2386
1759398600000|2025-10-02 09:50:00|4353|4352|4354|4353|4354|4353|4353|4352|1948
1759398900000|2025-10-02 09:55:00|4355|4354|4361|4360|4362|4360|4355|4354|2203
1759399200000|2025-10-02 10:00:00|4362|4361|4367|4365|4367|4366|4361|4360|3283
1759399500000|2025-10-02 10:05:00|4366|4366|4361|4360|4367|4366|4361|4360|8080
1759399800000|2025-10-02 10:10:00|4362|4361|4363|4362|4366|4365|4362|4361|2817
1759400100000|2025-10-02 10:15:00|4362|4360|4362|4361|4363|4361|4362|4360|8133
1759400400000|2025-10-02 10:20:00|4361|4360|4362|4361|4362|4361|4361|4360|1615
1759400700000|2025-10-02 10:25:00|4363|4362|4364|4363|4365|4364|4363|4362|3277
1759401000000|2025-10-02 10:30:00|4365|4364|4364|4363|4365|4364|4363|4362|3611
1759401300000|2025-10-02 10:35:00||4362||4363||4363||4362|3471
1759401600000|2025-10-02 10:40:00|4365|4364|4360|4359|4365|4364|4360|4359|5555
1759401900000|2025-10-02 10:45:00|4361|4358|4359|4358|4361|4359|4358|4357|2354
1759402200000|2025-10-02 10:50:00|4360|4359|4360|4359|4361|4360|4360|4358|6695
1759402500000|2025-10-02 10:55:00|4359|4357|4363|4362|4363|4362|4359|4357|5354
1759402800000|2025-10-02 11:00:00|4362|4361|4362|4361|4363|4362|4360|4359|5012
1759403100000|2025-10-02 11:05:00|4363|4362|4363|4362|4364|4362|4362|4361|1901
1759403400000|2025-10-02 11:10:00|4364|4360|4362|4360|4364|4362|4361|4359|2032
1759403700000|2025-10-02 11:15:00|4363|4361|4364|4362|4364|4362|4361|4360|11609
1759404000000|2025-10-02 11:20:00|4365|4363|4364|4362|4365|4363|4363|4362|3103
1759404300000|2025-10-02 11:25:00|4365|4363|4362|4361|4365|4363|4362|4361|4973
1759404600000|2025-10-02 11:30:00|4361|4360|4363|4361|4363|4361|4361|4360|242111
1759404900000|2025-10-02 11:35:00|4362|4360|4367|4365|4367|4365|4362|4360|2501
1759405200000|2025-10-02 11:40:00|4366|4366|4368|4366|4370|4368|4366|4366|2777
1759405500000|2025-10-02 11:45:00|4366|4364|4367|4365|4371|4370|4365|4364|3364
1759405800000|2025-10-02 11:50:00|4366|4364|4368|4366|4368|4366|4365|4363|2991
1759406100000|2025-10-02 11:55:00|4367|4365|4367|4365|4367|4366|4363|4362|4478
1759406400000|2025-10-02 12:00:00|4366|4366|4365|4363|4366|4366|4364|4363|3842
1759406700000|2025-10-02 12:05:00|4364|4364|4364|4363|4365|4364|4362|4361|2135
1759407000000|2025-10-02 12:10:00|4365|4364|4367|4366|4367|4366|4365|4364|2286
1759407300000|2025-10-02 12:15:00|4368|4367|4367|4366|4368|4367|4367|4365|3353
1759407600000|2025-10-02 12:20:00|4368|4367|4369|4368|4369|4368|4368|4366|1970
1759407900000|2025-10-02 12:25:00|4370|4369|4369|4368|4371|4369|4369|4368|6561
1759408200000|2025-10-02 12:30:00|4370|4370|4371|4370|4371|4370|4369|4369|3231
1759408500000|2025-10-02 12:35:00|4370|4369|4370|4369|4370|4369|4368|4367|2712
1759408800000|2025-10-02 12:40:00|4369|4368|4365|4364|4370|4368|4365|4364|5640
1759409100000|2025-10-02 12:45:00|4366|4365|4367|4366|4369|4368|4365|4364|7027
1759409400000|2025-10-02 12:50:00|4366|4365|4366|4365|4368|4366|4366|4365|3553
1759409700000|2025-10-02 12:55:00|4367|4366|4363|4362|4367|4366|4363|4362|5086
1759410000000|2025-10-02 13:00:00|4362|4361|4363|4361|4363|4362|4361|4360|3028
1759410300000|2025-10-02 13:05:00|4362|4360|4365|4364|4366|4364|4361|4360|5417
1759410600000|2025-10-02 13:10:00|4366|4365|4368|4367|4369|4368|4365|4364|3147
1759410900000|2025-10-02 13:15:00|4369|4368|4368|4367|4369|4368|4366|4365|3310
1759411200000|2025-10-02 13:20:00|4369|4368|4370|4368|4370|4369|4368|4367|1768
1759411500000|2025-10-02 13:25:00|4369|4369|4371|4370|4372|4370|4369|4368|5452
1759411800000|2025-10-02 13:30:00|4370|4369|4363|4361|4371|4369|4361|4359|10905
1759412100000|2025-10-02 13:35:00|4361|4360|4369|4368|4369|4368|4360|4358|5459
1759412400000|2025-10-02 13:40:00|4370|4369|4382|4380|4382|4380|4370|4369|6914
1759412700000|2025-10-02 13:45:00|4381|4379|4378|4376|4381|4379|4375|4374|4016
1759413000000|2025-10-02 13:50:00|4377|4375|4380|4378|4382|4381|4375|4374|3102
1759413300000|2025-10-02 13:55:00|4379|4379|4380|4379|4381|4380|4377|4376|3290
1759413600000|2025-10-02 14:00:00|4381|4380|4374|4373|4382|4380|4373|4372|8560
1759413900000|2025-10-02 14:05:00|4373|4372|4372|4371|4376|4374|4372|4371|9020
1759414200000|2025-10-02 14:10:00|4371|4370|4372|4371|4372|4371|4368|4367|6165
1759414500000|2025-10-02 14:15:00|4373|4372|4378|4376|4378|4376|4372|4371|4831
1759414800000|2025-10-02 14:20:00|4380|4377|4379|4378|4385|4384|4379|4377|5561
1759415100000|2025-10-02 14:25:00|4378|4377|4379|4377|4382|4381|4378|4376|3859
1759415400000|2025-10-02 14:30:00|4378|4376|4382|4380|4382|4380|4377|4376|7283
1759415700000|2025-10-02 14:35:00|4380|4379|4378|4377|4381|4380|4378|4377|3736
1759416000000|2025-10-02 14:40:00|4379|4378|4377|4376|4379|4378|4376|4375|3321
1759416300000|2025-10-02 14:45:00|4378|4377|4380|4379|4380|4379|4377|4377|2746
1759416600000|2025-10-02 14:50:00|4379|4378|4382|4381|4382|4381|4379|4378|8849
1759416900000|2025-10-02 14:55:00|4381|4380|4380|4379|4382|4381|4379|4378|6644
1759417200000|2025-10-02 15:00:00|4379|4377|4384|4382|4385|4383|4379|4377|6052
1759417500000|2025-10-02 15:05:00|4383|4381|4380|4379|4383|4381|4380|4378|9279
1759417800000|2025-10-02 15:10:00|4381|4378|4382|4381|4383|4381|4380|4378|6481
1759418100000|2025-10-02 15:15:00|4381|4380|4381|4380|4383|4382|4380|4379|9774
1759418400000|2025-10-02 15:20:00|4382|4381|4382|4381|4384|4382|4381|4379|6797
1759418700000|2025-10-02 15:25:00|4381|4380|4381|4379|4383|4382|4381|4379|17372
1759474800000|2025-10-03 07:00:00|4388|4386|4369|4368|4388|4386|4367|4365|3909
1759475100000|2025-10-03 07:05:00|4370|4369|4363|4361|4370|4369|4363|4360|2481
1759475400000|2025-10-03 07:10:00|4365|4362|4362|4360|4368|4366|4362|4360|4756
1759475700000|2025-10-03 07:15:00|4364|4362|4366|4364|4368|4366|4362|4360|1819
1759476000000|2025-10-03 07:20:00|4365|4363|4362|4360|4367|4366|4360|4357|2524
1759476300000|2025-10-03 07:25:00|4361|4359|4360|4359|4363|4362|4359|4357|4286
1759476600000|2025-10-03 07:30:00|4361|4358|4361|4359|4364|4362|4359|4358|2767
1759476900000|2025-10-03 07:35:00|4362|4361|4370|4368|4370|4368|4360|4358|5588
1759477200000|2025-10-03 07:40:00|4369|4369|4367|4366|4370|4369|4366|4365|4038
1759477500000|2025-10-03 07:45:00|4368|4365|4367|4366|4369|4367|4367|4365|8478
1759477800000|2025-10-03 07:50:00|4366|4365|4369|4368|4370|4368|4366|4365|2453
1759478100000|2025-10-03 07:55:00|4370|4369|4372|4370|4372|4371|4370|4368|3079
1759478400000|2025-10-03 08:00:00|4371|4369|4372|4371|4372|4371|4369|4367|5831
1759478700000|2025-10-03 08:05:00|4373|4373|4378|4377|4380|4379|4373|4373|7371
1759479000000|2025-10-03 08:10:00|4377|4376|4379|4378|4381|4380|4377|4375|3780
1759479300000|2025-10-03 08:15:00|4378|4377|4384|4383|4385|4383|4378|4376|3755
1759479600000|2025-10-03 08:20:00|4383|4382|4382|4381|4384|4383|4381|4380|5169
1759479900000|2025-10-03 08:25:00|4381|4380|4381|4380|4382|4380|4380|4378|6067
1759480200000|2025-10-03 08:30:00|4382|4381|4387|4386|4387|4386|4382|4381|9813
1759480500000|2025-10-03 08:35:00|4388|4387|4389|4388|4392|4391|4388|4387|2592
1759480800000|2025-10-03 08:40:00|4388|4387|4386|4385|4389|4388|4386|4385|2223
1759481100000|2025-10-03 08:45:00|4385|4384|4388|4387|4388|4387|4385|4384|2569
1759481400000|2025-10-03 08:50:00|4390|4388|4389|4388|4390|4388|4388|4386|3014
1759481700000|2025-10-03 08:55:00|4390|4389|4390|4389|4390|4389|4389|4388|3273
1759482000000|2025-10-03 09:00:00|4389|4388|4386|4385|4389|4388|4386|4384|3399
1759482300000|2025-10-03 09:05:00|4388|4386|4387|4386|4388|4387|4387|4386|2814
1759482600000|2025-10-03 09:10:00|4388|4387|4392|4391|4392|4391|4387|4386|2198
1759482900000|2025-10-03 09:15:00|4391|4390|4394|4393|4394|4393|4391|4390|2952
1759483200000|2025-10-03 09:20:00|4393|4392|4394|4393|4395|4394|4393|4392|4883
1759483500000|2025-10-03 09:25:00|4393|4392|4395|4394|4395|4394|4393|4392|3763
1759483800000|2025-10-03 09:30:00|4396|4395|4395|4394|4397|4396|4395|4394|2428
1759484100000|2025-10-03 09:35:00|||||||||2366
1759484400000|2025-10-03 09:40:00|4396|4395|4397|4396|4397|4396|4396|4395|3144
1759484700000|2025-10-03 09:45:00|4398|4397|4399|4398|4401|4400|4397|4396|4891
1759485000000|2025-10-03 09:50:00|4400|4399|4406|4405|4406|4405|4397|4396|5496
1759485300000|2025-10-03 09:55:00|4405|4404|4400|4398|4405|4404|4400|4398|2467
1759485600000|2025-10-03 10:00:00|4399|4399|4398|4397|4399|4399|4398|4396|3079
1759485900000|2025-10-03 10:05:00|4397|4396|4397|4396|4397|4397|4396|4395|4801
1759486200000|2025-10-03 10:10:00|4396|4395|4391|4390|4396|4395|4391|4389|3300
1759486500000|2025-10-03 10:15:00|4390|4389|4392|4391|4395|4394|4390|4388|2387
1759486800000|2025-10-03 10:20:00|4393|4392|4389|4388|4393|4392|4387|4386|5990
1759487100000|2025-10-03 10:25:00|4388|4387|4387|4386|4388|4387|4387|4386|20717
1759487400000|2025-10-03 10:30:00|4388|4387|4388|4387|4388|4387|4387|4385|795
1759487700000|2025-10-03 10:35:00|4389|4388|4389|4388|4391|4390|4388|4387|4058
1759488000000|2025-10-03 10:40:00|4388|4387|4390|4389|4391|4390|4388|4387|6305
1759488300000|2025-10-03 10:45:00|4389|4388|4389|4388|4389|4388|4388|4387|1040
1759488600000|2025-10-03 10:50:00|4388|4387|4389|4388|4389|4388|4387|4386|1063
1759488900000|2025-10-03 10:55:00|4390|4389|4391|4390|4391|4390|4390|4389|5040
1759489200000|2025-10-03 11:00:00|4390|4389|4392|4391|4392|4391|4390|4389|4504
1759489500000|2025-10-03 11:05:00|4391|4389|4390|4389|4391|4390|4389|4388|3647
1759489800000|2025-10-03 11:10:00|4391|4390|4391|4390|4392|4391|4391|4390|3998
1759490100000|2025-10-03 11:15:00|4392|4391|4391|4390|4393|4392|4391|4390|2174
1759490400000|2025-10-03 11:20:00|4390|4389|4391|4390|4391|4390|4389|4388|2336
1759490700000|2025-10-03 11:25:00|4392|4391|4386|4384|4393|4392|4386|4384|2581
1759491000000|2025-10-03 11:30:00|4385|4383|4382|4381|4385|4384|4382|4381|1296
1759491300000|2025-10-03 11:35:00|4381|4380|4385|4383|4387|4386|4381|4380|10583
1759491600000|2025-10-03 11:40:00|4384|4384|4383|4381|4384|4384|4383|4381|2087
1759491900000|2025-10-03 11:45:00|4382|4382|4383|4382|4384|4383|4382|4381|9715
1759492200000|2025-10-03 11:50:00|4384|4381|4384|4383|4385|4384|4383|4381|2449
1759492500000|2025-10-03 11:55:00|4383|4382|4382|4381|4383|4383|4382|4381|1369
1759492800000|2025-10-03 12:00:00|4384|4383|4384|4383|4384|4383|4384|4383|644
1759493100000|2025-10-03 12:05:00|4385|4384|4383|4382|4386|4385|4382|4381|3206
1759493400000|2025-10-03 12:10:00|4382|4381|4385|4384|4386|4385|4382|4381|2693
1759493700000|2025-10-03 12:15:00|4384|4383|4381|4380|4384|4384|4381|4380|2702
1759494000000|2025-10-03 12:20:00|4382|4381|4383|4382|4383|4382|4382|4380|19606
1759494300000|2025-10-03 12:25:00|4382|4381|4383|4382|4384|4383|4382|4381|1379
1759494600000|2025-10-03 12:30:00|4384|4383|4383|4382|4385|4384|4383|4382|5951
1759494900000|2025-10-03 12:35:00|4382|4381|4381|4380|4382|4381|4381|4380|3710
1759495200000|2025-10-03 12:40:00|4382|4381|4384|4383|4384|4383|4382|4381|2655
1759495500000|2025-10-03 12:45:00|4385|4384|4386|4385|4386|4385|4384|4383|24174
1759495800000|2025-10-03 12:50:00|4385|4384|4386|4385|4386|4385|4383|4382|1479
1759496100000|2025-10-03 12:55:00|4385|4384|4383|4382|4386|4385|4383|4382|3417
1759496400000|2025-10-03 13:00:00|4384|4383|4385|4384|4385|4384|4383|4382|9428
1759496700000|2025-10-03 13:05:00|4386|4385|4388|4387|4388|4387|4386|4385|1237
1759497000000|2025-10-03 13:10:00|4389|4388|4390|4389|4391|4390|4389|4387|2755
1759497300000|2025-10-03 13:15:00|4391|4390|4391|4389|4391|4390|4390|4389|5028
1759497600000|2025-10-03 13:20:00|4390|4387|4383|4382|4391|4387|4383|4382|4335
1759497900000|2025-10-03 13:25:00|4382|4381|4379|4377|4383|4382|4379|4377|3182
1759498200000|2025-10-03 13:30:00|4378|4374|4384|4383|4388|4386|4375|4374|7401
1759498500000|2025-10-03 13:35:00|4385|4384|4386|4385|4387|4386|4382|4381|11967
1759498800000|2025-10-03 13:40:00|4387|4386|4397|4396|4397|4396|4386|4385|6789
1759499100000|2025-10-03 13:45:00|4398|4397|4403|4402|4403|4402|4398|4396|7960
1759499400000|2025-10-03 13:50:00|4402|4401|4403|4402|4405|4403|4397|4396|9224
1759499700000|2025-10-03 13:55:00|4404|4403|4404|4403|4405|4404|4402|4401|7914
1759500000000|2025-10-03 14:00:00|4406|4404|4404|4403|4407|4406|4404|4403|6782
1759500300000|2025-10-03 14:05:00|4403|4402|4404|4403|4406|4405|4402|4401|4587
1759500600000|2025-10-03 14:10:00|4405|4402|4406|4405|4406|4405|4403|4402|3345
1759500900000|2025-10-03 14:15:00|4405|4404|4401|4400|4407|4406|4400|4399|4445
1759501200000|2025-10-03 14:20:00|4400|4399|4401|4400|4404|4403|4400|4399|7452
1759501500000|2025-10-03 14:25:00|4400|4399|4401|4399|4401|4400|4398|4397|4314
1759501800000|2025-10-03 14:30:00|4400|4400|4396|4395|4402|4401|4396|4395|5650
1759502100000|2025-10-03 14:35:00|4397|4394|4396|4395|4399|4398|4396|4394|4588
1759502400000|2025-10-03 14:40:00|4395|4394|4399|4398|4400|4399|4395|4393|2477
1759502700000|2025-10-03 14:45:00|4397|4396|4399|4398|4400|4399|4396|4394|3952
1759503000000|2025-10-03 14:50:00|4398|4397|4394|4393|4398|4397|4394|4393|4512
1759503300000|2025-10-03 14:55:00|4395|4394|4396|4395|4397|4396|4395|4394|10919
1759503600000|2025-10-03 15:00:00|4395|4394|4398|4397|4398|4397|4394|4393|8682
1759503900000|2025-10-03 15:05:00|4399|4398|4400|4399|4401|4400|4398|4397|3354
1759504200000|2025-10-03 15:10:00|4399|4398|4396|4395|4400|4399|4395|4394|9573
1759504500000|2025-10-03 15:15:00|4395|4394|4392|4391|4395|4394|4392|4391|5104
1759504800000|2025-10-03 15:20:00|4393|4392|4396|4395|4397|4396|4393|4392|10710
1759505100000|2025-10-03 15:25:00|4397|4396|4397|4395|4399|4398|4396|4395|13847
1759734000000|2025-10-06 07:00:00|4361|4358|4371|4368|4372|4370|4360|4357|8480
1759734300000|2025-10-06 07:05:00|4369|4367|4357|4355|4369|4367|4357|4355|7435
1759734600000|2025-10-06 07:10:00|4358|4356|4362|4361|4363|4361|4358|4356|10248
1759734900000|2025-10-06 07:15:00|4361|4360|4365|4363|4368|4367|4360|4358|9359
1759735200000|2025-10-06 07:20:00|4364|4365|4368|4366|4371|4370|4364|4364|3529
1759735500000|2025-10-06 07:25:00|4367|4365|4364|4362|4367|4365|4362|4360|6638
1759735800000|2025-10-06 07:30:00|4363|4361|4365|4364|4365|4364|4358|4356|4738
1759736100000|2025-10-06 07:35:00|4366|4365|4362|4360|4367|4366|4361|4359|2480
1759736400000|2025-10-06 07:40:00|4361|4359|4371|4370|4373|4372|4360|4358|4439
1759736700000|2025-10-06 07:45:00|4370|4368|4368|4367|4371|4370|4367|4366|2279
1759737000000|2025-10-06 07:50:00|4367|4366|4367|4365|4368|4366|4364|4363|2390
1759737300000|2025-10-06 07:55:00|4366|4364|4372|4371|4373|4371|4365|4364|1331
1759737600000|2025-10-06 08:00:00|4371|4370|4370|4368|4374|4373|4370|4368|5749
1759737900000|2025-10-06 08:05:00|4371|4369|4371|4370|4372|4370|4369|4368|1734
1759738200000|2025-10-06 08:10:00|4370|4369|4375|4374|4375|4374|4370|4368|1648
1759738500000|2025-10-06 08:15:00|4376|4375|4375|4373|4376|4375|4370|4369|2673
1759738800000|2025-10-06 08:20:00|4376|4374|4378|4376|4381|4379|4376|4374|1807
1759739100000|2025-10-06 08:25:00|4377|4377|4372|4371|4377|4377|4372|4371|3108
1759739400000|2025-10-06 08:30:00|4371|4370|4373|4371|4374|4373|4370|4369|2207
1759739700000|2025-10-06 08:35:00|4372|4370|4367|4365|4372|4370|4367|4365|2952
1759740000000|2025-10-06 08:40:00|4366|4364|4364|4362|4366|4364|4363|4362|3407
1759740300000|2025-10-06 08:45:00|4363|4363|4363|4361|4364|4363|4362|4361|2513
1759740600000|2025-10-06 08:50:00|4362|4360|4365|4364|4366|4364|4360|4359|3636
1759740900000|2025-10-06 08:55:00|4364|4363|4367|4365|4367|4365|4363|4362|2380
1759741200000|2025-10-06 09:00:00|4366|4366|4366|4365|4367|4366|4365|4363|2904
1759741500000|2025-10-06 09:05:00|4367|4364|4368|4366|4369|4368|4366|4364|1475
1759741800000|2025-10-06 09:10:00|4367|4367|4370|4368|4371|4370|4367|4366|2335
1759742100000|2025-10-06 09:15:00|4369|4369|4372|4370|4374|4372|4369|4368|19617
1759742400000|2025-10-06 09:20:00|4371|4371|4372|4370|4374|4372|4370|4369|4434
1759742700000|2025-10-06 09:25:00|4371|4371|4372|4370|4372|4371|4371|4370|1781
1759743000000|2025-10-06 09:30:00|4371|4371|4372|4370|4373|4372|4371|4370|1433
1759743300000|2025-10-06 09:35:00|4373|4371|4371|4369|4375|4374|4368|4367|3305
1759743600000|2025-10-06 09:40:00|4372|4370|4375|4373|4375|4373|4371|4369|3216
1759743900000|2025-10-06 09:45:00|4373|4372|4375|4373|4375|4373|4371|4369|3871
1759744200000|2025-10-06 09:50:00|4376|4374|4372|4370|4377|4376|4372|4370|5639
1759744500000|2025-10-06 09:55:00|4371|4371|4373|4371|4373|4372|4371|4371|3759
1759744800000|2025-10-06 10:00:00|4374|4372|4375|4374|4377|4375|4374|4372|1833
1759745100000|2025-10-06 10:05:00|4374|4373|4374|4373|4374|4373|4373|4372|2140
1759745400000|2025-10-06 10:10:00|4375|4374|4375|4374|4376|4375|4375|4373|2282
1759745700000|2025-10-06 10:15:00|4376|4373|4377|4375|4377|4376|4374|4373|4106
1759746000000|2025-10-06 10:20:00|4378|4376|4374|4373|4379|4378|4374|4373|3081
1759746300000|2025-10-06 10:25:00|4375|4374|4375|4374|4375|4374|4373|4371|3387
1759746600000|2025-10-06 10:30:00|4376|4373|4374|4373|4376|4374|4370|4369|5743
1759746900000|2025-10-06 10:35:00|4373|4372|4373|4372|4375|4374|4373|4372|2422
1759747200000|2025-10-06 10:40:00|4374|4373|4372|4371|4374|4373|4372|4370|1503
1759747500000|2025-10-06 10:45:00|4373|4372|4376|4375|4377|4376|4373|4372|6383
1759747800000|2025-10-06 10:50:00|4375|4374|4374|4373|4376|4375|4370|4369|4431
1759748100000|2025-10-06 10:55:00|4375|4374|4372|4371|4375|4374|4372|4371|5280
1759748400000|2025-10-06 11:00:00|4373|4372|4372|4371|4375|4374|4372|4370|8619
1759748700000|2025-10-06 11:05:00|4373|4370|4372|4371|4373|4371|4372|4370|3640
1759749000000|2025-10-06 11:10:00|4371|4370|4369|4368|4371|4370|4369|4368|6188
1759749300000|2025-10-06 11:15:00|4368|4367|4366|4365|4368|4367|4363|4362|13701
1759749600000|2025-10-06 11:20:00|4365|4363|4368|4367|4368|4367|4365|4363|3244
1759749900000|2025-10-06 11:25:00|4367|4366|4367|4365|4367|4366|4366|4365|1876
1759750200000|2025-10-06 11:30:00|4366|4366|4366|4365|4367|4366|4364|4363|2887
1759750500000|2025-10-06 11:35:00|4367|4366|4368|4367|4368|4367|4367|4366|1814
1759750800000|2025-10-06 11:40:00|4367|4366|4367|4366|4368|4367|4367|4366|5015
1759751100000|2025-10-06 11:45:00|4366|4365|4365|4364|4366|4365|4364|4363|1614
1759751400000|2025-10-06 11:50:00|4364|4363|4368|4367|4369|4368|4364|4363|12877
1759751700000|2025-10-06 11:55:00|4369|4368|4364|4363|4369|4368|4364|4363|1958
1759752000000|2025-10-06 12:00:00|4363|4362|4363|4362|4363|4363|4363|4361|1357
1759752300000|2025-10-06 12:05:00|4362|4361|4362|4361|4363|4362|4362|4361|1779
1759752600000|2025-10-06 12:10:00|4363|4362|4363|4362|4363|4362|4362|4361|2146
1759752900000|2025-10-06 12:15:00|4364|4363|4365|4364|4365|4364|4364|4362|1710
1759753200000|2025-10-06 12:20:00|4364|4363|4362|4361|4364|4363|4362|4361|2138
1759753500000|2025-10-06 12:25:00|4363|4362|4361|4360|4363|4362|4360|4359|1295
1759753800000|2025-10-06 12:30:00|4360|4359|4354|4353|4361|4360|4354|4352|25170
1759754100000|2025-10-06 12:35:00||4352||4352||4352||4352|1029
1759754400000|2025-10-06 12:40:00|4352|4351|4356|4354|4357|4355|4352|4351|5362
1759754700000|2025-10-06 12:45:00|4355|4355|4356|4355|4357|4356|4355|4354|2057
1759755000000|2025-10-06 12:50:00|4355|4354|4351|4350|4355|4354|4350|4349|2808
1759755300000|2025-10-06 12:55:00|4352|4351|4352|4351|4353|4352|4352|4350|1952
1759755600000|2025-10-06 13:00:00|4353|4352|4356|4354|4356|4355|4349|4348|6386
1759755900000|2025-10-06 13:05:00|4354|4352|4351|4350|4356|4355|4351|4350|5274
1759756200000|2025-10-06 13:10:00|4353|4351|4354|4353|4354|4353|4350|4349|6429
1759756500000|2025-10-06 13:15:00|4355|4354|4356|4355|4357|4356|4355|4353|1275
1759756800000|2025-10-06 13:20:00|4357|4356|4355|4354|4357|4356|4353|4352|1607
1759757100000|2025-10-06 13:25:00|4354|4353|4354|4353|4355|4354|4353|4352|19572
1759757400000|2025-10-06 13:30:00|4353|4352|4349|4347|4355|4354|4349|4347|7523
1759757700000|2025-10-06 13:35:00|4347|4346|4349|4348|4349|4348|4343|4342|22486
1759758000000|2025-10-06 13:40:00|4348|4347|4346|4344|4348|4347|4343|4342|22795
1759758300000|2025-10-06 13:45:00|4345|4343|4345|4344|4347|4345|4339|4338|8311
1759758600000|2025-10-06 13:50:00|4346|4345|4346|4345|4348|4347|4344|4343|14191
1759758900000|2025-10-06 13:55:00|4347|4344|4348|4347|4350|4349|4346|4344|67799
1759759200000|2025-10-06 14:00:00|4347|4346|4346|4345|4348|4347|4345|4344|5846
1759759500000|2025-10-06 14:05:00|4345|4344|4348|4347|4348|4347|4343|4342|10818
1759759800000|2025-10-06 14:10:00|4349|4348|4350|4349|4351|4350|4348|4347|8504
1759760100000|2025-10-06 14:15:00|4351|4350|4351|4350|4351|4350|4348|4346|5878
1759760400000|2025-10-06 14:20:00|4350|4349|4350|4349|4351|4350|4349|4348|4602
1759760700000|2025-10-06 14:25:00|4349|4348|4349|4347|4351|4350|4348|4347|9035
1759761000000|2025-10-06 14:30:00|4348|4348|4347|4346|4349|4348|4347|4346|5633
1759761300000|2025-10-06 14:35:00|4346|4345|4339|4337|4346|4345|4339|4337|4873
1759761600000|2025-10-06 14:40:00|4338|4338|4338|4337|4338|4338|4336|4335|3797
1759761900000|2025-10-06 14:45:00|4339|4338|4335|4334|4339|4338|4335|4333|13256
1759762200000|2025-10-06 14:50:00|4334|4333|4335|4334|4335|4334|4334|4333|11127
1759762500000|2025-10-06 14:55:00|4336|4335|4333|4331|4336|4335|4332|4331|13079
1759762800000|2025-10-06 15:00:00|4334|4332|4339|4338|4339|4338|4333|4332|10320
1759763100000|2025-10-06 15:05:00|4338|4337|4340|4339|4342|4340|4338|4337|8342
1759763400000|2025-10-06 15:10:00|4341|4340|4340|4339|4342|4341|4338|4337|8299
1759763700000|2025-10-06 15:15:00|4341|4340|4342|4341|4342|4341|4341|4340|6479
1759764000000|2025-10-06 15:20:00|4343|4342|4346|4345|4346|4345|4343|4342|18857
1759764300000|2025-10-06 15:25:00|4347|4346|4342|4341|4347|4346|4341|4339|13404
1759820400000|2025-10-07 07:00:00|4354|4351|4361|4359|4362|4360|4348|4345|6353
1759820700000|2025-10-07 07:05:00|4362|4358|4357|4355|4362|4360|4354|4352|1360
1759821000000|2025-10-07 07:10:00|4356|4356|4357|4355|4360|4359|4356|4354|1462
1759821300000|2025-10-07 07:15:00|4358|4356|4360|4359|4361|4360|4358|4356|1026
1759821600000|2025-10-07 07:20:00|4359|4358|4358|4357|4359|4358|4355|4354|1756
1759821900000|2025-10-07 07:25:00|4357|4356|4356|4354|4359|4357|4355|4354|2160
1759822200000|2025-10-07 07:30:00|4355|4353|4352|4350|4355|4353|4351|4349|1641
1759822500000|2025-10-07 07:35:00|4351|4351|4357|4355|4358|4356|4350|4348|2959
1759822800000|2025-10-07 07:40:00|4358|4356|4358|4357|4358|4357|4354|4352|1230
1759823100000|2025-10-07 07:45:00|4356|4356|4355|4354|4356|4357|4355|4353|631
1759823400000|2025-10-07 07:50:00|4356|4355|4359|4358|4359|4358|4355|4355|3664
1759823700000|2025-10-07 07:55:00|4358|4357|4359|4357|4360|4359|4358|4356|1298
1759824000000|2025-10-07 08:00:00|4360|4358|4361|4359|4363|4362|4360|4358|4690
1759824300000|2025-10-07 08:05:00|4362|4360|4358|4357|4362|4361|4358|4356|2086
1759824600000|2025-10-07 08:10:00|4359|4358|4359|4358|4361|4360|4359|4358|1260
1759824900000|2025-10-07 08:15:00|4360|4357|4360|4359|4360|4359|4359|4357|1880
1759825200000|2025-10-07 08:20:00|4361|4360|4360|4358|4361|4360|4359|4358|4412
1759825500000|2025-10-07 08:25:00|4359|4357|4355|4354|4359|4358|4354|4353|2976
1759825800000|2025-10-07 08:30:00|4356|4355|4357|4355|4357|4356|4354|4352|1761
1759826100000|2025-10-07 08:35:00|4358|4356|4357|4355|4359|4357|4357|4355|1704
1759826400000|2025-10-07 08:40:00|4358|4356|4357|4355|4358|4356|4357|4355|308
1759826700000|2025-10-07 08:45:00||4356||4356||4356||4355|2345
1759827000000|2025-10-07 08:50:00||4355||4356||4356||4355|1889
1759827300000|2025-10-07 08:55:00|4358|4357|4354|4352|4358|4357|4353|4352|22589
1759827600000|2025-10-07 09:00:00|4353|4353|4350|4349|4354|4353|4350|4348|5273
1759827900000|2025-10-07 09:05:00|4351|4348|4350|4348|4352|4351|4350|4348|2590
1759828200000|2025-10-07 09:10:00|4349|4347|4349|4347|4349|4348|4347|4345|32571
1759828500000|2025-10-07 09:15:00|4348|4348|4347|4346|4350|4349|4345|4344|4592
1759828800000|2025-10-07 09:20:00|4348|4347|4348|4347|4348|4347|4346|4345|7503
1759829100000|2025-10-07 09:25:00|4347|4346|4346|4345|4347|4346|4346|4345|718
1759829400000|2025-10-07 09:30:00|4345|4344|4340|4338|4345|4344|4340|4338|2728
1759829700000|2025-10-07 09:35:00|4339|4339|4339|4338|4340|4339|4339|4337|3055
1759830000000|2025-10-07 09:40:00|4338|4337|4339|4337|4340|4339|4338|4337|5605
1759830300000|2025-10-07 09:45:00|4340|4338|4339|4338|4340|4339|4339|4338|3550
1759830600000|2025-10-07 09:50:00|4338|4337|4341|4339|4341|4340|4338|4337|7172
1759830900000|2025-10-07 09:55:00|4340|4340|4340|4339|4341|4340|4339|4338|1464
1759831200000|2025-10-07 10:00:00|4339|4337|4337|4336|4339|4338|4336|4335|3767
1759831500000|2025-10-07 10:05:00|4335|4335|4338|4337|4338|4337|4335|4333|4879
1759831800000|2025-10-07 10:10:00|4339|4336|4340|4339|4340|4339|4339|4336|4493
1759832100000|2025-10-07 10:15:00|4339|4338|4338|4337|4339|4338|4338|4337|2056
1759832400000|2025-10-07 10:20:00|||||||||2465
1759832700000|2025-10-07 10:25:00|4340|4339|4340|4339|4340|4339|4340|4339|3204
1759833000000|2025-10-07 10:30:00|4339|4338|4338|4337|4340|4339|4338|4337|10664
1759833300000|2025-10-07 10:35:00|4337|4336|4336|4335|4337|4337|4336|4334|1346
1759833600000|2025-10-07 10:40:00|4337|4336|4334|4332|4337|4336|4334|4332|991
1759833900000|2025-10-07 10:45:00|4333|4331|4334|4332|4334|4333|4333|4331|4120
1759834200000|2025-10-07 10:50:00|4335|4334|4341|4340|4341|4340|4334|4333|18689
1759834500000|2025-10-07 10:55:00|4340|4339|4340|4339|4341|4340|4339|4337|22102
1759834800000|2025-10-07 11:00:00|4339|4338|4339|4338|4340|4339|4336|4335|3579
1759835100000|2025-10-07 11:05:00|4340|4339|4340|4338|4340|4339|4339|4338|1624
1759835400000|2025-10-07 11:10:00|4341|4339|4344|4342|4344|4343|4341|4339|1748
1759835700000|2025-10-07 11:15:00|4343|4341|4342|4341|4343|4342|4342|4340|5079
1759836000000|2025-10-07 11:20:00|4343|4340|4342|4340|4343|4342|4341|4339|2078
1759836300000|2025-10-07 11:25:00|4341|4339|4340|4338|4342|4339|4340|4338|3309
1759836600000|2025-10-07 11:30:00|4341|4339|4342|4341|4342|4341|4341|4338|666
1759836900000|2025-10-07 11:35:00|4343|4342|4346|4344|4346|4344|4342|4341|3415
1759837200000|2025-10-07 11:40:00|4345|4345|4351|4349|4351|4350|4345|4344|4036
1759837500000|2025-10-07 11:45:00|4350|4350|4353|4351|4354|4353|4350|4349|1535
1759837800000|2025-10-07 11:50:00|4352|4352|4349|4348|4352|4352|4349|4348|3616
1759838100000|2025-10-07 11:55:00|4350|4349|4348|4347|4350|4349|4348|4346|1273
1759838400000|2025-10-07 12:00:00|4349|4346|4347|4346|4350|4349|4346|4345|1867
1759838700000|2025-10-07 12:05:00|4346|4345|4347|4345|4348|4347|4346|4345|4264
1759839000000|2025-10-07 12:10:00|4348|4347|4348|4347|4348|4347|4347|4346|1417
1759839300000|2025-10-07 12:15:00|4350|4348|4353|4352|4354|4353|4350|4348|2549
1759839600000|2025-10-07 12:20:00|4354|4353|4355|4354|4355|4354|4353|4351|688
1759839900000|2025-10-07 12:25:00|4357|4355|4353|4352|4357|4356|4352|4351|2504
1759840200000|2025-10-07 12:30:00|4354|4351|4352|4350|4355|4354|4351|4349|5355
1759840500000|2025-10-07 12:35:00|4354|4351|4350|4349|4355|4353|4350|4349|2410
1759840800000|2025-10-07 12:40:00|4349|4348|4347|4346|4349|4349|4347|4345|3890
1759841100000|2025-10-07 12:45:00|4346|4345|4348|4347|4348|4347|4346|4345|1738
1759841400000|2025-10-07 12:50:00|4349|4346|4345|4344|4349|4346|4345|4344|3557
1759841700000|2025-10-07 12:55:00|4344|4343|4342|4341|4344|4343|4341|4339|1769
1759842000000|2025-10-07 13:00:00|4341|4340|4341|4340|4342|4341|4340|4338|2167
1759842300000|2025-10-07 13:05:00|4342|4341|4342|4341|4344|4343|4341|4339|2347
1759842600000|2025-10-07 13:10:00|4341|4340|4341|4339|4342|4341|4341|4339|1244
1759842900000|2025-10-07 13:15:00|4339|4338|4340|4339|4342|4340|4339|4338|1831
1759843200000|2025-10-07 13:20:00|4339|4338|4337|4336|4339|4338|4337|4336|1503
1759843500000|2025-10-07 13:25:00|4336|4335|4340|4338|4340|4339|4335|4334|2470
1759843800000|2025-10-07 13:30:00|4341|4339|4347|4346|4347|4346|4340|4339|7932
1759844100000|2025-10-07 13:35:00|4348|4345|4340|4338|4348|4347|4338|4337|4308
1759844400000|2025-10-07 13:40:00|4341|4339|4334|4333|4341|4339|4331|4330|5146
1759844700000|2025-10-07 13:45:00|4335|4334|4337|4336|4339|4338|4334|4333|8565
1759845000000|2025-10-07 13:50:00|4336|4335|4337|4336|4338|4337|4336|4335|15348
1759845300000|2025-10-07 13:55:00|4336|4335|4338|4337|4338|4337|4336|4335|16461
1759845600000|2025-10-07 14:00:00|4337|4336|4346|4344|4348|4346|4334|4333|9732
1759845900000|2025-10-07 14:05:00|4345|4345|4343|4342|4347|4346|4343|4342|3387
1759846200000|2025-10-07 14:10:00|4344|4343|4351|4350|4351|4350|4344|4343|11433
1759846500000|2025-10-07 14:15:00|4350|4349|4349|4348|4352|4351|4348|4346|4690
1759846800000|2025-10-07 14:20:00|4350|4347|4346|4345|4350|4349|4346|4345|8271
1759847100000|2025-10-07 14:25:00|4347|4346|4343|4342|4350|4349|4343|4342|10038
1759847400000|2025-10-07 14:30:00|4344|4343|4339|4337|4344|4343|4339|4337|5531
1759847700000|2025-10-07 14:35:00|4338|4338|4342|4341|4345|4343|4338|4338|9452
1759848000000|2025-10-07 14:40:00|4343|4342|4342|4340|4344|4343|4342|4340|3025
1759848300000|2025-10-07 14:45:00|4341|4341|4339|4338|4342|4341|4337|4336|3565
1759848600000|2025-10-07 14:50:00|4340|4339|4339|4338|4340|4339|4336|4334|8719
1759848900000|2025-10-07 14:55:00|4340|4337|4339|4338|4340|4339|4338|4337|5086
1759849200000|2025-10-07 15:00:00|4341|4340|4340|4338|4341|4340|4340|4338|8665
1759849500000|2025-10-07 15:05:00|4339|4339|4350|4349|4351|4350|4339|4338|12832
1759849800000|2025-10-07 15:10:00|4351|4350|4349|4348|4353|4352|4349|4348|11600
1759850100000|2025-10-07 15:15:00|4352|4351|4352|4351|4354|4353|4351|4350|10717
1759850400000|2025-10-07 15:20:00|4353|4350|4348|4347|4353|4350|4347|4346|9676
1759850700000|2025-10-07 15:25:00|4349|4348|4355|4354|4355|4354|4348|4347|15844
1759906800000|2025-10-08 07:00:00|4363|4359|4361|4359|4370|4367|4359|4357|11338
1759907100000|2025-10-08 07:05:00|4360|4357|4359|4357|4363|4361|4359|4357|5533
1759907400000|2025-10-08 07:10:00|4358|4356|4346|4344|4358|4356|4343|4341|9146
1759907700000|2025-10-08 07:15:00|4347|4345|4352|4350|4355|4354|4347|4344|5850
1759908000000|2025-10-08 07:20:00|4353|4351|4351|4350|4353|4351|4349|4348|4098
1759908300000|2025-10-08 07:25:00|4350|4349|4347|4345|4351|4349|4346|4344|5589
1759908600000|2025-10-08 07:30:00|4348|4346|4348|4347|4351|4350|4345|4343|3106
1759908900000|2025-10-08 07:35:00|4347|4346|4342|4341|4347|4347|4342|4341|3555
1759909200000|2025-10-08 07:40:00|4343|4342|4349|4348|4349|4348|4342|4341|14453
1759909500000|2025-10-08 07:45:00|4350|4349|4350|4349|4352|4350|4348|4347|4256
1759909800000|2025-10-08 07:50:00|4349|4348|4350|4349|4352|4351|4348|4347|5807
1759910100000|2025-10-08 07:55:00|4351|4350|4347|4346|4351|4350|4346|4345|4247
1759910400000|2025-10-08 08:00:00|4348|4347|4351|4350|4352|4350|4348|4347|2304
1759910700000|2025-10-08 08:05:00|4352|4349|4351|4350|4352|4351|4351|4349|824
1759911000000|2025-10-08 08:10:00|4352|4351|4348|4347|4353|4352|4348|4346|18449
1759911300000|2025-10-08 08:15:00|4349|4348|4348|4347|4351|4350|4348|4346|2898
1759911600000|2025-10-08 08:20:00|4347|4346|4349|4348|4349|4348|4344|4342|6177
1759911900000|2025-10-08 08:25:00|4348|4347|4345|4344|4348|4347|4345|4343|3811
1759912200000|2025-10-08 08:30:00|4346|4345|4348|4347|4348|4347|4344|4342|3173
1759912500000|2025-10-08 08:35:00|4349|4348|4346|4345|4350|4348|4346|4344|9087
1759912800000|2025-10-08 08:40:00|4347|4344|4347|4345|4348|4347|4347|4344|2406
1759913100000|2025-10-08 08:45:00|4346|4346|4351|4350|4351|4350|4346|4345|7216
1759913400000|2025-10-08 08:50:00|4352|4349|4353|4352|4353|4352|4349|4348|2983
1759913700000|2025-10-08 08:55:00|4354|4351|4352|4350|4354|4353|4351|4350|2649
1759914000000|2025-10-08 09:00:00|4351|4351|4355|4353|4357|4356|4351|4351|4431
1759914300000|2025-10-08 09:05:00|4354|4355|4357|4356|4357|4356|4354|4354|2874
1759914600000|2025-10-08 09:10:00|4359|4358|4356|4354|4360|4359|4356|4354|9874
1759914900000|2025-10-08 09:15:00|4355|4355|4356|4355|4357|4356|4355|4354|3749
1759915200000|2025-10-08 09:20:00|4355|4354|4353|4352|4355|4355|4353|4352|2475
1759915500000|2025-10-08 09:25:00|4355|4354|4352|4351|4355|4354|4352|4350|5855
1759915800000|2025-10-08 09:30:00|4353|4352|4354|4353|4354|4353|4353|4352|1494
1759916100000|2025-10-08 09:35:00|4355|4354|4354|4353|4355|4354|4354|4353|5494
1759916400000|2025-10-08 09:40:00|4353|4352|4358|4357|4358|4357|4352|4350|53087
1759916700000|2025-10-08 09:45:00|4357|4356|4355|4353|4359|4357|4355|4353|8657
1759917000000|2025-10-08 09:50:00|4354|4354|4353|4352|4354|4354|4353|4352|10909
1759917300000|2025-10-08 09:55:00|4352|4351|4353|4352|4353|4352|4351|4349|4303
1759917600000|2025-10-08 10:00:00|4354|4351|4359|4358|4359|4358|4354|4351|3333
1759917900000|2025-10-08 10:05:00|4360|4359|4361|4359|4361|4360|4359|4358|5521
1759918200000|2025-10-08 10:10:00|4360|4358|4358|4357|4360|4358|4355|4354|5172
1759918500000|2025-10-08 10:15:00|4359|4356|4358|4357|4362|4361|4358|4356|5149
1759918800000|2025-10-08 10:20:00|4357|4356|4360|4358|4360|4359|4357|4356|2714
1759919100000|2025-10-08 10:25:00|4359|4359|4360|4358|4360|4359|4359|4358|1238
1759919400000|2025-10-08 10:30:00|4359|4359|4359|4358|4360|4359|4359|4358|971
1759919700000|2025-10-08 10:35:00|4358|4357|4358|4356|4360|4358|4357|4355|2707
1759920000000|2025-10-08 10:40:00|4359|4357|4358|4357|4359|4358|4358|4357|4249
1759920300000|2025-10-08 10:45:00|4359|4358|4362|4361|4363|4362|4359|4358|7915
1759920600000|2025-10-08 10:50:00|4361|4360|4366|4365|4367|4365|4361|4360|16753
1759920900000|2025-10-08 10:55:00|4367|4366|4367|4365|4369|4367|4366|4365|33756
1759921200000|2025-10-08 11:00:00|4368|4366|4369|4368|4370|4368|4366|4365|4962
1759921500000|2025-10-08 11:05:00|4370|4369|4374|4372|4376|4374|4370|4369|4160
1759921800000|2025-10-08 11:10:00|4375|4373|4375|4374|4376|4374|4375|4372|4092
1759922100000|2025-10-08 11:15:00|4376|4375|4379|4378|4379|4378|4376|4374|2925
1759922400000|2025-10-08 11:20:00|4380|4377|4381|4380|4382|4380|4378|4377|1714
1759922700000|2025-10-08 11:25:00|4382|4381|4381|4379|4383|4381|4381|4379|1829
1759923000000|2025-10-08 11:30:00|4380|4380|4382|4380|4383|4382|4380|4380|2638
1759923300000|2025-10-08 11:35:00|4381|4382|4383|4382|4384|4383|4381|4381|4023
1759923600000|2025-10-08 11:40:00|4384|4383|4386|4385|4386|4385|4382|4381|4340
1759923900000|2025-10-08 11:45:00|4387|4384|4382|4381|4387|4385|4382|4381|2150
1759924200000|2025-10-08 11:50:00|4383|4380|4383|4382|4384|4382|4380|4379|1348
1759924500000|2025-10-08 11:55:00|4382|4380|4380|4379|4383|4381|4380|4379|2787
1759924800000|2025-10-08 12:00:00|4381|4380|4378|4377|4382|4381|4378|4376|3114
1759925100000|2025-10-08 12:05:00|4379|4378|4382|4381|4382|4381|4378|4377|1376
1759925400000|2025-10-08 12:10:00|4383|4380|4382|4380|4383|4382|4380|4378|2103
1759925700000|2025-10-08 12:15:00|4381|4381|4382|4381|4382|4381|4381|4380|1363
1759926000000|2025-10-08 12:20:00|4381|4380|4382|4381|4384|4382|4381|4380|2374
1759926300000|2025-10-08 12:25:00|4381|4380|4382|4380|4383|4382|4381|4380|1711
1759926600000|2025-10-08 12:30:00|4383|4381|4384|4383|4385|4384|4382|4381|5474
1759926900000|2025-10-08 12:35:00|4383|4382|4382|4381|4383|4382|4382|4381|2808
1759927200000|2025-10-08 12:40:00|4383|4382|4381|4380|4384|4382|4381|4380|2322
1759927500000|2025-10-08 12:45:00|4382|4381|4381|4380|4383|4382|4381|4380|1992
1759927800000|2025-10-08 12:50:00|4382|4381|4387|4385|4387|4386|4381|4381|4918
1759928100000|2025-10-08 12:55:00|4386|4386|4387|4386|4389|4388|4386|4385|3986
1759928400000|2025-10-08 13:00:00|4389|4387|4393|4391|4393|4391|4389|4387|28846
1759928700000|2025-10-08 13:05:00|4392|4392|4393|4392|4396|4394|4391|4390|7336
1759929000000|2025-10-08 13:10:00|4394|4393|4393|4392|4394|4393|4392|4391|7016
1759929300000|2025-10-08 13:15:00|4394|4391|4389|4388|4395|4394|4389|4388|9596
1759929600000|2025-10-08 13:20:00|4388|4387|4391|4390|4393|4391|4388|4387|10559
1759929900000|2025-10-08 13:25:00|4392|4389|4389|4388|4392|4391|4389|4388|4350
1759930200000|2025-10-08 13:30:00|4388|4387|4374|4372|4388|4387|4373|4371|12229
1759930500000|2025-10-08 13:35:00|4373|4371|4374|4372|4378|4377|4372|4371|6771
1759930800000|2025-10-08 13:40:00|4372|4371|4367|4366|4375|4373|4367|4366|9361
1759931100000|2025-10-08 13:45:00|4366|4365|4367|4366|4369|4368|4365|4364|9746
1759931400000|2025-10-08 13:50:00|4365|4363|4367|4366|4368|4367|4359|4358|6086
1759931700000|2025-10-08 13:55:00|4368|4367|4370|4369|4373|4372|4367|4367|6907
1759932000000|2025-10-08 14:00:00|4369|4368|4377|4376|4380|4379|4369|4368|13959
1759932300000|2025-10-08 14:05:00|4378|4375|4380|4379|4380|4379|4375|4374|10735
1759932600000|2025-10-08 14:10:00|4379|4378|4377|4376|4381|4380|4377|4376|4426
1759932900000|2025-10-08 14:15:00|4378|4377|4371|4370|4378|4377|4370|4369|4159
1759933200000|2025-10-08 14:20:00|4372|4371|4371|4370|4372|4371|4370|4369|4208
1759933500000|2025-10-08 14:25:00|4372|4371|4374|4373|4374|4373|4372|4371|8176
1759933800000|2025-10-08 14:30:00|4375|4374|4371|4370|4375|4374|4371|4370|5701
1759934100000|2025-10-08 14:35:00|4372|4371|4373|4372|4374|4373|4370|4369|5161
1759934400000|2025-10-08 14:40:00|4374|4373|4378|4377|4378|4377|4374|4373|4966
1759934700000|2025-10-08 14:45:00|4379|4378|4379|4378|4382|4381|4378|4377|3369
1759935000000|2025-10-08 14:50:00|4380|4379|4381|4380|4383|4382|4379|4378|4546
1759935300000|2025-10-08 14:55:00|4382|4381|4381|4380|4382|4381|4381|4379|6936
1759935600000|2025-10-08 15:00:00|4382|4381|4381|4380|4383|4382|4378|4377|6892
1759935900000|2025-10-08 15:05:00|4382|4381|4382|4381|4383|4382|4379|4378|8412
1759936200000|2025-10-08 15:10:00|4381|4380|4379|4377|4381|4380|4375|4374|39815
1759936500000|2025-10-08 15:15:00|4378|4378|4379|4378|4382|4380|4377|4376|9425
1759936800000|2025-10-08 15:20:00|4378|4377|4379|4378|4380|4379|4378|4377|9040
1759937100000|2025-10-08 15:25:00|4380|4377|4379|4378|4380|4379|4377|4376|18363
1759993200000|2025-10-09 07:00:00|4378|4376|4385|4382|4392|4389|4378|4376|12295
1759993500000|2025-10-09 07:05:00|4384|4384|4393|4391|4393|4391|4384|4383|11409
1759993800000|2025-10-09 07:10:00|4392|4390|4397|4396|4397|4396|4387|4385|7758
1759994100000|2025-10-09 07:15:00|4399|4397|4406|4404|4406|4405|4398|4397|17459
1759994400000|2025-10-09 07:20:00|4404|4402|4403|4402|4406|4405|4399|4398|8718
1759994700000|2025-10-09 07:25:00|4402|4401|4406|4404|4413|4412|4402|4401|5893
1759995000000|2025-10-09 07:30:00|4405|4401|4408|4407|4408|4407|4403|4401|2413
1759995300000|2025-10-09 07:35:00|4409|4406|4406|4404|4410|4409|4405|4404|25771
1759995600000|2025-10-09 07:40:00|4405|4403|4404|4403|4408|4406|4401|4400|7523
1759995900000|2025-10-09 07:45:00|4405|4404|4407|4406|4408|4407|4405|4404|2587
1759996200000|2025-10-09 07:50:00|4406|4405|4400|4399|4407|4406|4399|4398|7476
1759996500000|2025-10-09 07:55:00|4401|4398|4399|4398|4402|4400|4399|4398|2472
1759996800000|2025-10-09 08:00:00|4398|4397|4397|4396|4399|4398|4395|4394|2409
1759997100000|2025-10-09 08:05:00|4398|4397|4400|4399|4403|4402|4398|4397|3284
1759997400000|2025-10-09 08:10:00|4399|4398|4400|4398|4402|4401|4398|4397|5658
1759997700000|2025-10-09 08:15:00|4399|4396|4398|4397|4400|4397|4397|4396|5255
1759998000000|2025-10-09 08:20:00|4397|4396|4399|4398|4400|4399|4397|4396|1076
1759998300000|2025-10-09 08:25:00|4400|4399|4404|4402|4404|4403|4399|4397|3678
1759998600000|2025-10-09 08:30:00|4403|4401|4404|4402|4404|4403|4402|4401|4101
1759998900000|2025-10-09 08:35:00|4403|4403|4400|4399|4403|4403|4397|4396|3818
1759999200000|2025-10-09 08:40:00|4399|4398|4396|4394|4400|4398|4395|4394|1997
1759999500000|2025-10-09 08:45:00|4395|4393|4394|4392|4396|4395|4393|4392|4388
1759999800000|2025-10-09 08:50:00|4393|4393|4393|4392|4394|4393|4393|4392|2642
1760000100000|2025-10-09 08:55:00|4394|4393|4390|4388|4395|4393|4390|4388|4982
1760000400000|2025-10-09 09:00:00|4389|4389|4393|4391|4393|4391|4389|4389|3092
1760000700000|2025-10-09 09:05:00|4392|4390|4389|4388|4392|4390|4389|4388|17490
1760001000000|2025-10-09 09:10:00|4388|4387|4388|4387|4389|4388|4386|4384|6700
1760001300000|2025-10-09 09:15:00|4389|4388|4388|4387|4390|4389|4386|4385|6997
1760001600000|2025-10-09 09:20:00|4390|4388|4403|4402|4403|4402|4388|4386|7772
1760001900000|2025-10-09 09:25:00|4404|4401|4405|4403|4407|4406|4402|4400|8154
1760002200000|2025-10-09 09:30:00|4412|4411|4407|4405|4416|4415|4405|4404|10522
1760002500000|2025-10-09 09:35:00|4404|4403|4402|4401|4405|4404|4402|4401|12456
1760002800000|2025-10-09 09:40:00|4403|4404|4407|4406|4408|4407|4403|4403|9499
1760003100000|2025-10-09 09:45:00|4408|4408|4405|4404|4410|4408|4405|4404|4513
1760003400000|2025-10-09 09:50:00|4406|4405|4404|4402|4406|4405|4402|4401|6678
1760003700000|2025-10-09 09:55:00|4405|4403|4405|4403|4408|4406|4403|4402|5468
1760004000000|2025-10-09 10:00:00|4404|4402|4410|4409|4411|4409|4404|4402|6819
1760004300000|2025-10-09 10:05:00|4411|4410|4411|4409|4412|4410|4410|4408|3075
1760004600000|2025-10-09 10:10:00|4412|4410|4413|4411|4415|4413|4412|4409|5158
1760004900000|2025-10-09 10:15:00|4412|4409|4418|4417|4418|4417|4410|4408|9347
1760005200000|2025-10-09 10:20:00|4417|4416|4412|4411|4418|4416|4412|4411|4660
1760005500000|2025-10-09 10:25:00|4411|4410|4411|4410|4412|4411|4409|4408|1967
1760005800000|2025-10-09 10:30:00|4412|4411|4412|4410|4414|4412|4411|4409|5243
1760006100000|2025-10-09 10:35:00|4411|4409|4409|4408|4411|4409|4408|4406|4098
1760006400000|2025-10-09 10:40:00|4410|4409|4412|4411|4412|4411|4409|4408|3645
1760006700000|2025-10-09 10:45:00|4411|4410|4411|4409|4411|4410|4410|4409|2747
1760007000000|2025-10-09 10:50:00|4410|4408|4410|4409|4411|4410|4409|4408|3862
1760007300000|2025-10-09 10:55:00|4411|4410|4416|4415|4417|4416|4411|4410|27130
1760007600000|2025-10-09 11:00:00|4415|4414|4414|4413|4416|4415|4412|4411|3395
1760007900000|2025-10-09 11:05:00|4415|4414|4417|4415|4417|4416|4414|4413|2669
1760008200000|2025-10-09 11:10:00|4416|4416|4419|4417|4419|4418|4416|4416|5553
1760008500000|2025-10-09 11:15:00|4418|4418|4419|4417|4420|4419|4417|4416|3508
1760008800000|2025-10-09 11:20:00|4418|4416|4417|4416|4418|4417|4417|4416|4912
1760009100000|2025-10-09 11:25:00|4416|4415|4412|4410|4416|4415|4411|4410|10203
1760009400000|2025-10-09 11:30:00|4411|4409|4409|4408|4411|4409|4408|4407|4000
1760009700000|2025-10-09 11:35:00|4408|4407|4412|4410|4412|4411|4408|4407|4536
1760010000000|2025-10-09 11:40:00|4411|4411|4409|4408|4412|4411|4407|4406|1712
1760010300000|2025-10-09 11:45:00|4408|4407|4406|4404|4409|4407|4406|4404|3758
1760010600000|2025-10-09 11:50:00|4405|4403|4401|4400|4405|4403|4401|4399|3300
1760010900000|2025-10-09 11:55:00|4402|4401|4404|4402|4404|4402|4402|4401|17473
1760011200000|2025-10-09 12:00:00|4403|4403|4406|4405|4406|4405|4403|4402|2871
1760011500000|2025-10-09 12:05:00|4405|4404|4408|4407|4408|4407|4405|4404|21079
1760011800000|2025-10-09 12:10:00|4410|4408|4412|4411|4412|4411|4409|4408|18901
1760012100000|2025-10-09 12:15:00|4411|4410|4417|4416|4417|4416|4411|4410|3780
1760012400000|2025-10-09 12:20:00|4416|4415|4417|4416|4417|4416|4416|4415|3043
1760012700000|2025-10-09 12:25:00|4416|4415|4419|4418|4420|4418|4416|4415|4426
1760013000000|2025-10-09 12:30:00|4418|4417|4418|4417|4420|4419|4418|4416|7371
1760013300000|2025-10-09 12:35:00|4415|4413|4417|4416|4418|4417|4415|4413|11008
1760013600000|2025-10-09 12:40:00|4418|4417|4422|4421|4423|4421|4418|4417|8733
1760013900000|2025-10-09 12:45:00|4420|4418|4420|4418|4421|4419|4417|4416|9139
1760014200000|2025-10-09 12:50:00|4419|4417|4418|4417|4420|4419|4416|4415|4451
1760014500000|2025-10-09 12:55:00|4417|4416|4418|4417|4419|4418|4416|4415|12284
1760014800000|2025-10-09 13:00:00|4416|4415|4420|4419|4420|4419|4414|4413|13368
1760015100000|2025-10-09 13:05:00|4417|4416|4416|4414|4419|4418|4414|4413|8528
1760015400000|2025-10-09 13:10:00|4417|4416|4419|4417|4422|4421|4415|4414|11275
1760015700000|2025-10-09 13:15:00|4418|4419|4417|4416|4421|4419|4417|4416|5416
1760016000000|2025-10-09 13:20:00|4416|4414|4412|4410|4416|4415|4411|4410|8023
1760016300000|2025-10-09 13:25:00|4410|4409|4408|4407|4415|4414|4408|4407|15103
1760016600000|2025-10-09 13:30:00|4407|4406|4411|4410|4412|4411|4403|4402|15238
1760016900000|2025-10-09 13:35:00|4410|4409|4402|4400|4412|4410|4402|4400|16733
1760017200000|2025-10-09 13:40:00|4401|4401|4407|4406|4407|4406|4400|4398|8755
1760017500000|2025-10-09 13:45:00|4408|4407|4407|4406|4409|4408|4405|4403|16780
1760017800000|2025-10-09 13:50:00|4406|4405|4408|4407|4410|4409|4405|4404|13565
1760018100000|2025-10-09 13:55:00|4409|4406|4407|4406|4409|4407|4404|4403|17165
1760018400000|2025-10-09 14:00:00|4408|4407|4406|4405|4412|4410|4405|4404|5102
1760018700000|2025-10-09 14:05:00|4407|4404|4408|4407|4410|4409|4403|4402|7780
1760019000000|2025-10-09 14:10:00|4407|4406|4410|4408|4410|4409|4406|4405|5546
1760019300000|2025-10-09 14:15:00|4409|4409|4417|4416|4417|4416|4409|4407|4002
1760019600000|2025-10-09 14:20:00|4418|4417|4418|4417|4419|4418|4416|4415|9362
1760019900000|2025-10-09 14:25:00|4417|4416|4418|4416|4421|4420|4417|4416|1960
1760020200000|2025-10-09 14:30:00|4419|4417|4417|4416|4423|4422|4417|4416|10654
1760020500000|2025-10-09 14:35:00|4416|4415|4421|4419|4421|4420|4415|4413|11072
1760020800000|2025-10-09 14:40:00|4422|4420|4425|4424|4427|4426|4422|4420|7995
1760021100000|2025-10-09 14:45:00|4426|4423|4425|4424|4428|4427|4425|4423|4960
1760021400000|2025-10-09 14:50:00|4424|4423|4428|4427|4429|4428|4424|4423|6520
1760021700000|2025-10-09 14:55:00|4429|4428|4422|4421|4430|4429|4422|4421|7825
1760022000000|2025-10-09 15:00:00|4423|4422|4425|4424|4425|4424|4420|4419|8736
1760022300000|2025-10-09 15:05:00|4424|4423|4426|4425|4427|4426|4421|4420|7797
1760022600000|2025-10-09 15:10:00|4427|4426|4429|4428|4429|4428|4426|4425|27191
1760022900000|2025-10-09 15:15:00|4428|4427|4425|4424|4429|4428|4425|4424|14580
1760023200000|2025-10-09 15:20:00|4426|4425|4428|4427|4430|4429|4425|4424|21557
1760023500000|2025-10-09 15:25:00|4427|4426|4424|4422|4428|4427|4423|4422|19704
1760079600000|2025-10-10 07:00:00|4460|4458|4478|4476|4479|4478|4460|4458|10922
1760079900000|2025-10-10 07:05:00|4477|4474|4481|4480|4485|4483|4472|4470|10140
1760080200000|2025-10-10 07:10:00|4480|4479|4475|4473|4481|4479|4472|4470|5197
1760080500000|2025-10-10 07:15:00|4473|4471|4471|4469|4475|4474|4468|4467|3459
1760080800000|2025-10-10 07:20:00|4472|4470|4472|4470|4473|4471|4467|4465|3876
1760081100000|2025-10-10 07:25:00|4473|4471|4471|4469|4474|4473|4470|4468|3747
1760081400000|2025-10-10 07:30:00|4472|4470|4478|4476|4478|4477|4471|4470|5215
1760081700000|2025-10-10 07:35:00|4479|4477|4472|4470|4481|4479|4472|4470|2271
1760082000000|2025-10-10 07:40:00|4473|4471|4475|4473|4475|4474|4473|4471|3836
1760082300000|2025-10-10 07:45:00|4476|4474|4483|4481|4483|4482|4476|4474|5666
1760082600000|2025-10-10 07:50:00|4485|4482|4479|4478|4487|4486|4478|4476|5827
1760082900000|2025-10-10 07:55:00|4478|4477|4478|4476|4479|4478|4476|4474|4747
1760083200000|2025-10-10 08:00:00|4477|4477|4478|4476|4479|4478|4476|4475|2876
1760083500000|2025-10-10 08:05:00|4477|4477|4477|4476|4478|4477|4476|4474|4197
1760083800000|2025-10-10 08:10:00|4478|4477|4478|4477|4479|4478|4477|4475|3402
1760084100000|2025-10-10 08:15:00|4479|4478|4473|4471|4479|4478|4473|4471|2946
1760084400000|2025-10-10 08:20:00|4475|4472|4477|4475|4477|4476|4475|4471|4264
1760084700000|2025-10-10 08:25:00|4478|4476|4479|4478|4480|4478|4478|4476|2437
1760085000000|2025-10-10 08:30:00|4478|4477|4479|4478|4481|4479|4478|4476|4744
1760085300000|2025-10-10 08:35:00|4478|4477|4480|4479|4482|4480|4478|4477|2568
1760085600000|2025-10-10 08:40:00|4481|4480|4477|4476|4481|4480|4477|4476|1472
1760085900000|2025-10-10 08:45:00|4478|4477|4481|4480|4481|4480|4477|4475|2788
1760086200000|2025-10-10 08:50:00|4480|4479|4479|4477|4482|4480|4479|4477|2909
1760086500000|2025-10-10 08:55:00|4480|4478|4483|4481|4483|4482|4478|4477|3723
1760086800000|2025-10-10 09:00:00|4482|4480|4486|4484|4486|4484|4481|4480|3740
1760087100000|2025-10-10 09:05:00|4485|4485|4481|4479|4485|4485|4481|4479|5007
1760087400000|2025-10-10 09:10:00|4484|4480|4485|4484|4485|4484|4484|4479|3355
1760087700000|2025-10-10 09:15:00|4487|4483|4487|4486|4488|4487|4487|4483|3240
1760088000000|2025-10-10 09:20:00|4486|4485|4485|4483|4487|4486|4484|4483|5863
1760088300000|2025-10-10 09:25:00|4484|4484|4482|4480|4487|4485|4482|4480|3250
1760088600000|2025-10-10 09:30:00|4481|4481|4481|4480|4483|4481|4480|4479|5174
1760088900000|2025-10-10 09:35:00|4482|4481|4481|4479|4483|4482|4480|4478|8047
1760089200000|2025-10-10 09:40:00|4482|4480|4483|4481|4484|4482|4479|4478|4217
1760089500000|2025-10-10 09:45:00|4484|4482|4487|4486|4487|4486|4484|4482|2447
1760089800000|2025-10-10 09:50:00|4486|4485|4489|4488|4490|4488|4486|4484|5703
1760090100000|2025-10-10 09:55:00|4490|4487|4489|4487|4490|4489|4488|4486|1604
1760090400000|2025-10-10 10:00:00|4488|4488|4492|4490|4492|4490|4488|4487|5454
1760090700000|2025-10-10 10:05:00|4493|4491|4491|4489|4493|4491|4490|4489|3114
1760091000000|2025-10-10 10:10:00|4492|4490|4492|4491|4493|4492|4491|4490|2812
1760091300000|2025-10-10 10:15:00|4491|4490|4492|4491|4492|4491|4490|4489|6329
1760091600000|2025-10-10 10:20:00|4493|4492|4492|4490|4493|4492|4491|4490|3732
1760091900000|2025-10-10 10:25:00|4491|4489|4493|4491|4493|4492|4490|4489|2726
1760092200000|2025-10-10 10:30:00|4492|4492|4492|4490|4492|4492|4491|4490|3667
1760092500000|2025-10-10 10:35:00|4491|4491|4492|4491|4493|4492|4491|4490|5642
1760092800000|2025-10-10 10:40:00|4493|4490|4493|4492|4493|4492|4492|4490|4573
1760093100000|2025-10-10 10:45:00|4492|4491|4494|4493|4494|4493|4491|4490|6226
1760093400000|2025-10-10 10:50:00|4495|4494|4500|4499|4500|4499|4495|4494|7862
1760093700000|2025-10-10 10:55:00|4501|4500|4501|4499|4501|4500|4497|4496|57398
1760094000000|2025-10-10 11:00:00|4500|4500|4501|4499|4501|4500|4499|4497|6070
1760094300000|2025-10-10 11:05:00|4500|4500|4499|4498|4500|4500|4498|4497|10348
1760094600000|2025-10-10 11:10:00|4498|4497|4498|4497|4500|4499|4498|4497|6821
1760094900000|2025-10-10 11:15:00|4499|4498|4501|4499|4501|4500|4499|4498|2279
1760095200000|2025-10-10 11:20:00|4502|4500|4502|4501|4505|4503|4502|4500|3739
1760095500000|2025-10-10 11:25:00|4501|4500|4494|4493|4501|4500|4494|4493|3478
1760095800000|2025-10-10 11:30:00|4495|4492|4491|4489|4495|4492|4491|4489|2383
1760096100000|2025-10-10 11:35:00|4490|4490|4487|4486|4491|4490|4487|4485|1900
1760096400000|2025-10-10 11:40:00|4488|4487|4485|4484|4488|4487|4483|4482|5955
1760096700000|2025-10-10 11:45:00|4486|4483|4485|4484|4486|4485|4484|4483|5026
1760097000000|2025-10-10 11:50:00|4486|4485|4482|4481|4486|4485|4482|4481|110069
1760097300000|2025-10-10 11:55:00|4481|4480|4477|4475|4482|4481|4477|4475|3374
1760097600000|2025-10-10 12:00:00|4475|4473|4481|4480|4483|4481|4475|4473|6139
1760097900000|2025-10-10 12:05:00|4483|4482|4486|4485|4486|4485|4483|4482|4241
1760098200000|2025-10-10 12:10:00|4484|4483|4484|4483|4485|4484|4483|4482|10840
1760098500000|2025-10-10 12:15:00|4483|4482|4487|4486|4487|4486|4483|4482|3645
1760098800000|2025-10-10 12:20:00|4488|4487|4490|4489|4490|4489|4487|4486|4984
1760099100000|2025-10-10 12:25:00|4489|4488|4487|4486|4490|4489|4487|4486|7856
1760099400000|2025-10-10 12:30:00|4486|4485|4488|4487|4490|4489|4485|4484|10663
1760099700000|2025-10-10 12:35:00|4489|4488|4481|4480|4490|4489|4480|4479|5100
1760100000000|2025-10-10 12:40:00|4480|4479|4478|4476|4481|4480|4475|4474|68615
1760100300000|2025-10-10 12:45:00|4477|4477|4480|4478|4481|4480|4477|4477|59059
1760100600000|2025-10-10 12:50:00|4479|4479|4479|4478|4480|4479|4478|4477|4510
1760100900000|2025-10-10 12:55:00|4481|4480|4481|4480|4483|4482|4479|4478|9126
1760101200000|2025-10-10 13:00:00|4482|4481|4477|4476|4482|4481|4477|4476|104943
1760101500000|2025-10-10 13:05:00|4478|4477|4480|4479|4481|4479|4478|4476|4630
1760101800000|2025-10-10 13:10:00|4479|4478|4482|4481|4483|4482|4479|4477|5139
1760102100000|2025-10-10 13:15:00|4483|4482|4485|4484|4485|4484|4482|4481|3907
1760102400000|2025-10-10 13:20:00|4484|4482|4483|4482|4485|4484|4480|4479|8310
1760102700000|2025-10-10 13:25:00|4482|4481|4483|4482|4484|4482|4480|4479|9122
1760103000000|2025-10-10 13:30:00|4484|4483|4494|4492|4496|4494|4482|4481|12068
1760103300000|2025-10-10 13:35:00|4493|4491|4500|4499|4501|4499|4492|4490|12510
1760103600000|2025-10-10 13:40:00|4501|4498|4499|4497|4501|4500|4496|4495|7834
1760103900000|2025-10-10 13:45:00|4500|4498|4497|4495|4501|4499|4495|4493|12527
1760104200000|2025-10-10 13:50:00|4496|4496|4500|4499|4501|4500|4496|4496|9122
1760104500000|2025-10-10 13:55:00|4498|4498|4494|4492|4498|4498|4494|4492|6312
1760104800000|2025-10-10 14:00:00|4493|4494|4497|4496|4501|4499|4493|4492|13355
1760105100000|2025-10-10 14:05:00|4498|4497|4499|4497|4501|4500|4497|4495|15068
1760105400000|2025-10-10 14:10:00|4500|4498|4500|4499|4502|4501|4498|4497|11179
1760105700000|2025-10-10 14:15:00|4501|4500|4504|4502|4508|4506|4501|4500|10905
1760106000000|2025-10-10 14:20:00|4503|4503|4498|4497|4504|4503|4498|4497|5163
1760106300000|2025-10-10 14:25:00|4499|4498|4496|4495|4500|4498|4494|4493|9264
1760106600000|2025-10-10 14:30:00|4497|4496|4496|4494|4500|4499|4496|4494|5419
1760106900000|2025-10-10 14:35:00|4495|4495|4491|4490|4497|4495|4491|4490|6750
1760107200000|2025-10-10 14:40:00|4490|4489|4490|4489|4492|4491|4490|4489|8785
1760107500000|2025-10-10 14:45:00|4489|4488|4489|4488|4492|4491|4484|4483|7814
1760107800000|2025-10-10 14:50:00|4488|4487|4487|4486|4488|4487|4485|4483|7630
1760108100000|2025-10-10 14:55:00|4486|4485|4484|4483|4488|4486|4483|4482|17617
1760108400000|2025-10-10 15:00:00|4485|4484|4485|4484|4487|4485|4483|4481|24481
1760108700000|2025-10-10 15:05:00|4486|4485|4469|4468|4486|4485|4469|4467|17838
1760109000000|2025-10-10 15:10:00|4470|4469|4460|4459|4471|4470|4460|4458|25673
1760109300000|2025-10-10 15:15:00|4461|4460|4472|4471|4472|4471|4460|4459|21005
1760109600000|2025-10-10 15:20:00|4473|4472|4475|4474|4477|4476|4469|4468|16766
1760109900000|2025-10-10 15:25:00|4474|4473|4475|4474|4478|4477|4472|4470|20283
1760338800000|2025-10-13 07:00:00|4518|4517|4482|4481|4518|4517|4480|4478|15787
1760339100000|2025-10-13 07:05:00|4484|4482|4481|4479|4486|4484|4476|4474|11276
1760339400000|2025-10-13 07:10:00|4480|4478|4480|4478|4482|4480|4474|4472|2317
1760339700000|2025-10-13 07:15:00|4479|4477|4468|4467|4480|4478|4464|4463|13235
1760340000000|2025-10-13 07:20:00|4469|4468|4484|4482|4486|4484|4469|4468|3446
1760340300000|2025-10-13 07:25:00|4483|4483|4488|4487|4489|4488|4483|4482|4545
1760340600000|2025-10-13 07:30:00|4489|4488|4492|4490|4493|4492|4489|4488|1934
1760340900000|2025-10-13 07:35:00|4491|4489|4497|4495|4499|4498|4491|4489|10425
1760341200000|2025-10-13 07:40:00|4496|4496|4492|4491|4496|4496|4490|4489|2589
1760341500000|2025-10-13 07:45:00|4493|4492|4490|4489|4494|4493|4489|4487|2482
1760341800000|2025-10-13 07:50:00|4489|4488|4490|4489|4494|4493|4489|4487|2003
1760342100000|2025-10-13 07:55:00|4491|4490|4488|4487|4491|4490|4488|4487|3973
1760342400000|2025-10-13 08:00:00|4489|4488|4488|4486|4492|4491|4488|4486|4389
1760342700000|2025-10-13 08:05:00|4489|4487|4484|4482|4489|4488|4484|4482|3167
1760343000000|2025-10-13 08:10:00|4483|4481|4472|4471|4483|4481|4472|4471|3315
1760343300000|2025-10-13 08:15:00|4471|4470|4478|4476|4479|4478|4471|4470|4338
1760343600000|2025-10-13 08:20:00|4476|4477|4481|4480|4481|4480|4476|4474|3393
1760343900000|2025-10-13 08:25:00|4483|4479|4484|4482|4484|4483|4483|4479|5420
1760344200000|2025-10-13 08:30:00|4483|4483|4484|4483|4484|4483|4481|4479|1840
1760344500000|2025-10-13 08:35:00|4486|4485|4482|4480|4487|4485|4482|4480|3648
1760344800000|2025-10-13 08:40:00|4483|4481|4483|4481|4483|4481|4483|4480|2877
1760345100000|2025-10-13 08:45:00|4482|4480|4480|4478|4482|4480|4480|4478|3996
1760345400000|2025-10-13 08:50:00|4481|4479|4482|4480|4485|4484|4481|4479|2848
1760345700000|2025-10-13 08:55:00|4480|4479|4471|4470|4480|4479|4471|4470|1743
1760346000000|2025-10-13 09:00:00|4470|4469|4470|4469|4472|4471|4468|4467|951
1760346300000|2025-10-13 09:05:00|4469|4468|4468|4467|4471|4470|4468|4467|1323
1760346600000|2025-10-13 09:10:00|4469|4466|4468|4467|4469|4467|4465|4464|4896
1760346900000|2025-10-13 09:15:00|4469|4468|4470|4469|4470|4469|4469|4468|2474
1760347200000|2025-10-13 09:20:00|4469|4468|4464|4462|4471|4469|4464|4462|2445
1760347500000|2025-10-13 09:25:00|4463|4463|4466|4464|4466|4465|4463|4462|1780
1760347800000|2025-10-13 09:30:00|4467|4465|4465|4463|4467|4466|4464|4462|5710
1760348100000|2025-10-13 09:35:00|4464|4464|4468|4467|4468|4467|4464|4463|1356
1760348400000|2025-10-13 09:40:00|4467|4466|4468|4466|4468|4467|4467|4466|1692
1760348700000|2025-10-13 09:45:00|4467|4467|4469|4467|4469|4467|4466|4465|7773
1760349000000|2025-10-13 09:50:00|4470|4468|4470|4469|4470|4469|4467|4466|1625
1760349300000|2025-10-13 09:55:00|4471|4468|4468|4467|4471|4469|4468|4467|4482
1760349600000|2025-10-13 10:00:00|4467|4466|4472|4471|4473|4472|4467|4466|2211
1760349900000|2025-10-13 10:05:00|4473|4472|4473|4472|4473|4472|4471|4470|2582
1760350200000|2025-10-13 10:10:00|4474|4470|4473|4471|4474|4471|4471|4470|2271
1760350500000|2025-10-13 10:15:00|4472|4472|4473|4471|4473|4472|4471|4469|4019
1760350800000|2025-10-13 10:20:00|4471|4470|4476|4475|4476|4475|4471|4469|2748
1760351100000|2025-10-13 10:25:00|4477|4476|4480|4479|4481|4480|4476|4475|3791
1760351400000|2025-10-13 10:30:00|4481|4480|4484|4482|4485|4484|4481|4480|2894
1760351700000|2025-10-13 10:35:00|4483|4481|4478|4477|4483|4481|4477|4476|3359
1760352000000|2025-10-13 10:40:00|4479|4478|4479|4477|4479|4478|4477|4476|1742
1760352300000|2025-10-13 10:45:00|4480|4478|4479|4478|4480|4479|4479|4478|1935
1760352600000|2025-10-13 10:50:00|4480|4479|4483|4482|4484|4483|4480|4479|3171
1760352900000|2025-10-13 10:55:00|4484|4483|4481|4479|4484|4483|4481|4479|31962
1760353200000|2025-10-13 11:00:00|4482|4480|4478|4477|4482|4481|4478|4476|2536
1760353500000|2025-10-13 11:05:00|4477|4476|4476|4475|4481|4480|4475|4474|3782
1760353800000|2025-10-13 11:10:00|4475|4474|4481|4479|4481|4480|4475|4473|1891
1760354100000|2025-10-13 11:15:00|4480|4480|4478|4477|4480|4480|4478|4476|2444
1760354400000|2025-10-13 11:20:00|4477|4476|4476|4474|4477|4476|4473|4472|1530
1760354700000|2025-10-13 11:25:00|4477|4475|4476|4474|4477|4476|4475|4474|1669
1760355000000|2025-10-13 11:30:00|4475|4475|4469|4468|4475|4475|4468|4466|4469
1760355300000|2025-10-13 11:35:00|4468|4466|4465|4464|4468|4467|4465|4464|1154
1760355600000|2025-10-13 11:40:00|4466|4465|4468|4467|4470|4469|4466|4465|3882
1760355900000|2025-10-13 11:45:00|4469|4468|4471|4470|4472|4471|4469|4467|735500
1760356200000|2025-10-13 11:50:00|4472|4471|4475|4474|4476|4475|4472|4471|5195
1760356500000|2025-10-13 11:55:00|4476|4475|4475|4474|4476|4475|4473|4472|2121
1760356800000|2025-10-13 12:00:00|4476|4475|4472|4471|4476|4475|4471|4470|4585
1760357100000|2025-10-13 12:05:00|4471|4470|4471|4470|4472|4471|4469|4467|4911
1760357400000|2025-10-13 12:10:00|4472|4469|4475|4474|4475|4474|4470|4468|4414
1760357700000|2025-10-13 12:15:00|4474|4473|4476|4475|4476|4475|4474|4473|23344
1760358000000|2025-10-13 12:20:00|4477|4476|4477|4476|4477|4476|4476|4475|4157
1760358300000|2025-10-13 12:25:00|4476|4475|4477|4475|4477|4475|4475|4473|1882
1760358600000|2025-10-13 12:30:00|4478|4476|4476|4475|4478|4476|4476|4475|3124
1760358900000|2025-10-13 12:35:00|4475|4474|4477|4476|4479|4478|4475|4474|3925
1760359200000|2025-10-13 12:40:00|4478|4477|4477|4476|4478|4477|4477|4475|473062
1760359500000|2025-10-13 12:45:00|4478|4475|4478|4477|4480|4479|4478|4475|4971
1760359800000|2025-10-13 12:50:00|4479|4476|4477|4476|4479|4476|4475|4473|4658
1760360100000|2025-10-13 12:55:00|4478|4477|4478|4477|4478|4477|4476|4475|1436
1760360400000|2025-10-13 13:00:00|4477|4476|4473|4472|4478|4477|4472|4471|6582
1760360700000|2025-10-13 13:05:00|4474|4473|4473|4471|4474|4473|4471|4470|4192
1760361000000|2025-10-13 13:10:00|4472|4472|4474|4473|4476|4475|4472|4471|46104
1760361300000|2025-10-13 13:15:00|4473|4472|4468|4467|4474|4473|4466|4464|2533
1760361600000|2025-10-13 13:20:00|4467|4466|4467|4466|4469|4468|4467|4465|6136
1760361900000|2025-10-13 13:25:00|4468|4467|4468|4467|4471|4470|4464|4462|4390
1760362200000|2025-10-13 13:30:00|4467|4466|4475|4474|4475|4474|4458|4456|12073
1760362500000|2025-10-13 13:35:00|4476|4475|4471|4469|4477|4476|4465|4464|9299
1760362800000|2025-10-13 13:40:00|4470|4471|4476|4475|4480|4479|4470|4471|9137
1760363100000|2025-10-13 13:45:00|4477|4474|4477|4476|4480|4479|4477|4474|10869
1760363400000|2025-10-13 13:50:00|4478|4478|4483|4482|4485|4484|4478|4477|9435
1760363700000|2025-10-13 13:55:00|4482|4481|4479|4478|4483|4482|4477|4476|9407
1760364000000|2025-10-13 14:00:00|4478|4477|4481|4480|4482|4481|4475|4474|17131
1760364300000|2025-10-13 14:05:00|4482|4481|4479|4477|4482|4481|4477|4476|10885
1760364600000|2025-10-13 14:10:00|4478|4475|4477|4476|4478|4477|4475|4474|11915
1760364900000|2025-10-13 14:15:00|4478|4477|4485|4484|4485|4484|4478|4477|9503
1760365200000|2025-10-13 14:20:00|4486|4485|4487|4486|4492|4491|4486|4485|9310
1760365500000|2025-10-13 14:25:00|4489|4488|4483|4481|4489|4488|4482|4481|9090
1760365800000|2025-10-13 14:30:00|4484|4482|4484|4483|4485|4484|4481|4480|7960
1760366100000|2025-10-13 14:35:00|4485|4484|4485|4484|4485|4484|4481|4480|8832
1760366400000|2025-10-13 14:40:00|4486|4485|4485|4483|4487|4486|4485|4483|10238
1760366700000|2025-10-13 14:45:00|4484|4484|4491|4490|4492|4490|4484|4482|11780
1760367000000|2025-10-13 14:50:00|4492|4491|4486|4484|4492|4491|4486|4484|11739
1760367300000|2025-10-13 14:55:00|4487|4485|4488|4486|4490|4489|4485|4484|12340
1760367600000|2025-10-13 15:00:00|4487|4487|4488|4487|4489|4488|4486|4485|16404
1760367900000|2025-10-13 15:05:00|4487|4486|4484|4483|4488|4486|4482|4481|8737
1760368200000|2025-10-13 15:10:00|4485|4484|4486|4484|4488|4486|4484|4483|12692
1760368500000|2025-10-13 15:15:00|4487|4485|4484|4483|4487|4486|4483|4482|10960
1760368800000|2025-10-13 15:20:00|4485|4484|4483|4482|4485|4484|4481|4480|10969
1760369100000|2025-10-13 15:25:00|4482|4481|4483|4481|4483|4481|4480|4479|45331
1760425200000|2025-10-14 07:00:00|4521|4516|4527|4524|4535|4532|4512|4508|19511
1760425500000|2025-10-14 07:05:00|4525|4523|4533|4531|4540|4538|4525|4523|9996
1760425800000|2025-10-14 07:10:00|4535|4532|4531|4529|4535|4532|4527|4525|23832
1760426100000|2025-10-14 07:15:00|4528|4527|4527|4526|4529|4528|4523|4521|5737
1760426400000|2025-10-14 07:20:00|4528|4525|4528|4527|4528|4527|4524|4522|3762
1760426700000|2025-10-14 07:25:00|4530|4528|4533|4532|4534|4533|4529|4527|3815
1760427000000|2025-10-14 07:30:00|4534|4533|4538|4536|4538|4537|4532|4531|7043
1760427300000|2025-10-14 07:35:00|4539|4537|4535|4534|4539|4538|4533|4532|5418
1760427600000|2025-10-14 07:40:00|4534|4533|4531|4529|4539|4538|4530|4528|4466
1760427900000|2025-10-14 07:45:00|4532|4530|4531|4529|4534|4532|4530|4529|3131
1760428200000|2025-10-14 07:50:00|4530|4530|4532|4530|4533|4532|4530|4529|4582
1760428500000|2025-10-14 07:55:00|4531|4531|4531|4530|4533|4532|4530|4529|2869
1760428800000|2025-10-14 08:00:00|4532|4531|4535|4533|4535|4534|4531|4530|4736
1760429100000|2025-10-14 08:05:00|4537|4536|4531|4529|4537|4536|4530|4529|4851
1760429400000|2025-10-14 08:10:00|4530|4530|4524|4522|4532|4530|4524|4522|5707
1760429700000|2025-10-14 08:15:00|4525|4523|4528|4527|4528|4527|4521|4519|32663
1760430000000|2025-10-14 08:20:00|4529|4528|4531|4529|4531|4529|4528|4526|18635
1760430300000|2025-10-14 08:25:00|4530|4528|4532|4530|4532|4531|4529|4528|4796
1760430600000|2025-10-14 08:30:00|4533|4531|4532|4531|4534|4532|4530|4528|4787
1760430900000|2025-10-14 08:35:00|4533|4532|4530|4529|4534|4532|4530|4528|40036
1760431200000|2025-10-14 08:40:00|4529|4528|4530|4528|4530|4529|4526|4525|13642
1760431500000|2025-10-14 08:45:00|4529|4529|4530|4529|4530|4529|4529|4528|1238
1760431800000|2025-10-14 08:50:00|4529|4528|4534|4532|4534|4532|4529|4528|23156
1760432100000|2025-10-14 08:55:00|4533|4533|4533|4532|4534|4533|4531|4530|9987
1760432400000|2025-10-14 09:00:00|4534|4533|4535|4534|4537|4535|4533|4533|3987
1760432700000|2025-10-14 09:05:00|4534|4533|4536|4535|4537|4535|4534|4533|5178
1760433000000|2025-10-14 09:10:00|4535|4534|4538|4537|4538|4537|4535|4534|4030
1760433300000|2025-10-14 09:15:00|4539|4538|4538|4536|4541|4539|4538|4536|2493
1760433600000|2025-10-14 09:20:00|4539|4537|4535|4534|4539|4537|4535|4534|5056
1760433900000|2025-10-14 09:25:00|4536|4535|4534|4532|4536|4535|4533|4532|3217
1760434200000|2025-10-14 09:30:00|4533|4533|4532|4531|4534|4533|4532|4531|2382
1760434500000|2025-10-14 09:35:00|4533|4530|4541|4540|4541|4540|4532|4530|8609
1760434800000|2025-10-14 09:40:00|4542|4541|4538|4537|4542|4541|4538|4537|4366
1760435100000|2025-10-14 09:45:00|4539|4538|4529|4528|4539|4538|4529|4528|24388
1760435400000|2025-10-14 09:50:00|4530|4527|4525|4523|4530|4528|4524|4523|2766
1760435700000|2025-10-14 09:55:00|4524|4524|4521|4520|4526|4524|4521|4520|37267
1760436000000|2025-10-14 10:00:00|4522|4522|4522|4520|4523|4522|4521|4520|5070
1760436300000|2025-10-14 10:05:00|4521|4521|4521|4520|4523|4522|4520|4519|5546
1760436600000|2025-10-14 10:10:00|4522|4519|4520|4519|4525|4523|4519|4518|21383
1760436900000|2025-10-14 10:15:00|4519|4517|4521|4519|4522|4521|4519|4517|10871
1760437200000|2025-10-14 10:20:00|4520|4520|4522|4521|4523|4521|4519|4518|2959
1760437500000|2025-10-14 10:25:00|4521|4520|4522|4520|4522|4521|4520|4519|3157
1760437800000|2025-10-14 10:30:00|4521|4519|4519|4518|4521|4520|4515|4514|4990
1760438100000|2025-10-14 10:35:00|4520|4519|4519|4518|4522|4520|4519|4518|10917
1760438400000|2025-10-14 10:40:00|4520|4519|4520|4519|4522|4521|4519|4517|2425
1760438700000|2025-10-14 10:45:00|4521|4520|4522|4520|4522|4521|4520|4519|111687
1760439000000|2025-10-14 10:50:00|4521|4519|4520|4518|4521|4520|4518|4517|2490
1760439300000|2025-10-14 10:55:00|4519|4519|4521|4520|4522|4521|4519|4518|13121
1760439600000|2025-10-14 11:00:00|4520|4519|4521|4519|4522|4521|4517|4515|4097
1760439900000|2025-10-14 11:05:00|4520|4520|4523|4522|4525|4524|4520|4520|5312
1760440200000|2025-10-14 11:10:00|4522|4521|4522|4521|4523|4522|4522|4520|4612
1760440500000|2025-10-14 11:15:00|4523|4522|4522|4521|4523|4522|4522|4520|5734
1760440800000|2025-10-14 11:20:00|4523|4522|4525|4523|4526|4525|4523|4522|6077
1760441100000|2025-10-14 11:25:00|4524|4524|4525|4523|4526|4525|4524|4523|7258
1760441400000|2025-10-14 11:30:00|4524|4522|4522|4521|4524|4522|4521|4520|4756
1760441700000|2025-10-14 11:35:00|4521|4520|4525|4524|4525|4524|4521|4520|6016
1760442000000|2025-10-14 11:40:00|4524|4523|4520|4519|4524|4523|4520|4519|11286
1760442300000|2025-10-14 11:45:00|4519|4518|4516|4515|4519|4519|4516|4514|3659
1760442600000|2025-10-14 11:50:00|4517|4516|4516|4515|4517|4516|4516|4515|2773
1760442900000|2025-10-14 11:55:00|4517|4516|4518|4517|4518|4517|4516|4514|2490
1760443200000|2025-10-14 12:00:00|4517|4516|4514|4512|4517|4516|4514|4512|2542
1760443500000|2025-10-14 12:05:00|4513|4513|4507|4505|4513|4513|4507|4505|49467
1760443800000|2025-10-14 12:10:00|4506|4506|4506|4505|4507|4506|4504|4503|4490
1760444100000|2025-10-14 12:15:00|4505|4504|4506|4505|4508|4506|4505|4504|3213
1760444400000|2025-10-14 12:20:00|4505|4504|4505|4504|4505|4505|4503|4502|4183
1760444700000|2025-10-14 12:25:00|4506|4505|4506|4505|4506|4505|4505|4503|2483
1760445000000|2025-10-14 12:30:00|4507|4506|4510|4509|4510|4509|4507|4505|3419
1760445300000|2025-10-14 12:35:00|4512|4510|4509|4508|4513|4512|4509|4507|4269
1760445600000|2025-10-14 12:40:00|4512|4510|4514|4512|4515|4513|4509|4507|3916
1760445900000|2025-10-14 12:45:00|4513|4511|4515|4514|4515|4514|4511|4509|4787
1760446200000|2025-10-14 12:50:00|4514|4513|4514|4513|4517|4515|4513|4512|37134
1760446500000|2025-10-14 12:55:00|4513|4512|4515|4514|4516|4515|4513|4512|5562
1760446800000|2025-10-14 13:00:00|4516|4515|4516|4515|4519|4518|4515|4514|4657
1760447100000|2025-10-14 13:05:00|4515|4514|4516|4515|4518|4517|4515|4514|3744
1760447400000|2025-10-14 13:10:00|4517|4516|4515|4514|4517|4516|4514|4513|9033
1760447700000|2025-10-14 13:15:00|4514|4513|4516|4515|4517|4515|4512|4511|9215
1760448000000|2025-10-14 13:20:00|4517|4514|4515|4514|4520|4519|4515|4513|4781
1760448300000|2025-10-14 13:25:00|4514|4513|4519|4517|4519|4517|4514|4513|5260
1760448600000|2025-10-14 13:30:00|4521|4518|4536|4535|4537|4535|4521|4518|28547
1760448900000|2025-10-14 13:35:00|4537|4534|4532|4531|4539|4538|4532|4530|14947
1760449200000|2025-10-14 13:40:00|4531|4530|4536|4534|4536|4535|4528|4527|15348
1760449500000|2025-10-14 13:45:00|4534|4533|4539|4537|4539|4537|4530|4528|8116
1760449800000|2025-10-14 13:50:00|4538|4535|4539|4537|4541|4540|4535|4534|22927
1760450100000|2025-10-14 13:55:00|4540|4538|4545|4543|4547|4546|4537|4536|30130
1760450400000|2025-10-14 14:00:00|4544|4544|4545|4544|4545|4544|4542|4540|6214
1760450700000|2025-10-14 14:05:00|4544|4542|4541|4540|4546|4544|4540|4538|8848
1760451000000|2025-10-14 14:10:00|4540|4539|4546|4545|4546|4545|4540|4539|17254
1760451300000|2025-10-14 14:15:00|4547|4546|4553|4552|4554|4553|4547|4546|12002
1760451600000|2025-10-14 14:20:00|4552|4551|4551|4549|4554|4552|4548|4547|7228
1760451900000|2025-10-14 14:25:00|4550|4548|4553|4552|4554|4553|4548|4547|12476
1760452200000|2025-10-14 14:30:00|4554|4553|4555|4554|4557|4556|4551|4549|11947
1760452500000|2025-10-14 14:35:00|4554|4553|4553|4552|4554|4553|4552|4550|12895
1760452800000|2025-10-14 14:40:00|4552|4551|4549|4547|4554|4553|4548|4547|19387
1760453100000|2025-10-14 14:45:00|4548|4548|4555|4554|4556|4555|4548|4548|10831
1760453400000|2025-10-14 14:50:00|4554|4553|4553|4552|4557|4555|4551|4549|53585
1760453700000|2025-10-14 14:55:00|4552|4551|4554|4553|4554|4553|4549|4548|15426
1760454000000|2025-10-14 15:00:00|4555|4554|4549|4547|4555|4554|4545|4544|10235
1760454300000|2025-10-14 15:05:00|4548|4548|4554|4553|4554|4553|4548|4547|9595
1760454600000|2025-10-14 15:10:00|4553|4552|4552|4551|4555|4554|4551|4550|14310
1760454900000|2025-10-14 15:15:00|4553|4552|4555|4554|4558|4557|4552|4551|10989
1760455200000|2025-10-14 15:20:00|4556|4555|4553|4552|4558|4557|4551|4550|17431
1760455500000|2025-10-14 15:25:00|4552|4551|4554|4552|4555|4554|4550|4549|21173
1760511600000|2025-10-15 07:00:00|4559|4556|4530|4527|4559|4556|4527|4524|15672
1760511900000|2025-10-15 07:05:00|4529|4525|4531|4529|4534|4532|4527|4524|5418
1760512200000|2025-10-15 07:10:00|4530|4528|4530|4528|4533|4531|4527|4524|15879
1760512500000|2025-10-15 07:15:00|4531|4529|4539|4537|4539|4538|4528|4526|10488
1760512800000|2025-10-15 07:20:00|4538|4538|4543|4541|4546|4544|4538|4536|2598
1760513100000|2025-10-15 07:25:00|4542|4542|4545|4544|4546|4545|4542|4541|2815
1760513400000|2025-10-15 07:30:00|4546|4545|4539|4538|4547|4546|4538|4536|3835
1760513700000|2025-10-15 07:35:00|4541|4539|4528|4527|4541|4539|4528|4527|9572
1760514000000|2025-10-15 07:40:00|4529|4528|4531|4529|4533|4531|4528|4527|19019
1760514300000|2025-10-15 07:45:00|4529|4530|4532|4530|4532|4530|4528|4527|2531
1760514600000|2025-10-15 07:50:00|4531|4531|4531|4529|4532|4531|4528|4527|3022
1760514900000|2025-10-15 07:55:00|4530|4527|4527|4526|4532|4530|4526|4525|6161
1760515200000|2025-10-15 08:00:00|4528|4527|4524|4522|4528|4527|4523|4522|5145
1760515500000|2025-10-15 08:05:00|4522|4521|4522|4521|4525|4524|4522|4520|2113
1760515800000|2025-10-15 08:10:00|4523|4522|4521|4520|4524|4523|4521|4519|5174
1760516100000|2025-10-15 08:15:00|4520|4519|4519|4517|4520|4519|4515|4514|3996
1760516400000|2025-10-15 08:20:00|4518|4518|4519|4517|4519|4518|4517|4516|1812
1760516700000|2025-10-15 08:25:00|4518|4518|4519|4517|4520|4519|4517|4516|1644
1760517000000|2025-10-15 08:30:00|4520|4518|4522|4521|4523|4522|4518|4517|3530
1760517300000|2025-10-15 08:35:00|4523|4522|4523|4521|4527|4525|4522|4521|5018
1760517600000|2025-10-15 08:40:00|4524|4522|4519|4517|4524|4522|4517|4516|2896
1760517900000|2025-10-15 08:45:00|4520|4518|4516|4514|4520|4519|4516|4514|2793
1760518200000|2025-10-15 08:50:00|4515|4513|4517|4516|4519|4517|4515|4513|3206
1760518500000|2025-10-15 08:55:00|4516|4515|4516|4515|4516|4516|4515|4513|3676
1760518800000|2025-10-15 09:00:00|4514|4514|4517|4515|4518|4516|4511|4510|3552
1760519100000|2025-10-15 09:05:00|4516|4516|4519|4517|4521|4520|4516|4515|19992
1760519400000|2025-10-15 09:10:00|4520|4518|4519|4517|4521|4520|4519|4517|1379
1760519700000|2025-10-15 09:15:00|4520|4518|4517|4515|4521|4519|4517|4515|1252
1760520000000|2025-10-15 09:20:00|4516|4514|4515|4514|4518|4516|4515|4513|2992
1760520300000|2025-10-15 09:25:00|4516|4515|4512|4510|4516|4515|4511|4510|2082
1760520600000|2025-10-15 09:30:00|4513|4511|4512|4510|4514|4513|4511|4510|2714
1760520900000|2025-10-15 09:35:00|4511|4509|4512|4510|4513|4511|4511|4509|1042
1760521200000|2025-10-15 09:40:00|4510|4511|4510|4508|4512|4511|4507|4506|5551
1760521500000|2025-10-15 09:45:00|4507|4505|4506|4505|4509|4507|4506|4505|2125
1760521800000|2025-10-15 09:50:00|4505|4503|4505|4503|4505|4504|4504|4503|4544
1760522100000|2025-10-15 09:55:00|4504|4502|4500|4499|4504|4503|4500|4499|3633
1760522400000|2025-10-15 10:00:00|4501|4500|4500|4498|4503|4502|4500|4498|17467
1760522700000|2025-10-15 10:05:00|4499|4496|4496|4495|4499|4497|4496|4495|1800
1760523000000|2025-10-15 10:10:00|4495|4494|4496|4495|4496|4495|4493|4491|6402
1760523300000|2025-10-15 10:15:00|4497|4496|4493|4491|4498|4497|4492|4491|2616
1760523600000|2025-10-15 10:20:00|4492|4489|4493|4492|4493|4492|4491|4489|2323
1760523900000|2025-10-15 10:25:00|4492|4491|4487|4485|4493|4492|4487|4485|7970
1760524200000|2025-10-15 10:30:00|4488|4486|4487|4485|4488|4487|4484|4483|4271
1760524500000|2025-10-15 10:35:00|4488|4486|4487|4485|4488|4487|4484|4482|8442
1760524800000|2025-10-15 10:40:00|4486|4484|4487|4485|4488|4486|4485|4484|3969
1760525100000|2025-10-15 10:45:00|4488|4487|4489|4487|4490|4489|4486|4485|2716
1760525400000|2025-10-15 10:50:00|4488|4488|4489|4488|4489|4488|4488|4487|3285
1760525700000|2025-10-15 10:55:00|4488|4487|4489|4487|4489|4488|4488|4486|6187
1760526000000|2025-10-15 11:00:00|4488|4486|4486|4484|4489|4487|4482|4480|9631
1760526300000|2025-10-15 11:05:00|4487|4485|4484|4482|4491|4489|4484|4482|3479
1760526600000|2025-10-15 11:10:00|4483|4483|4481|4479|4483|4483|4480|4479|2961
1760526900000|2025-10-15 11:15:00|4480|4480|4485|4483|4485|4483|4479|4478|6349
1760527200000|2025-10-15 11:20:00|4486|4484|4482|4481|4486|4484|4482|4480|501
1760527500000|2025-10-15 11:25:00|4483|4480|4481|4480|4484|4482|4481|4480|2608
1760527800000|2025-10-15 11:30:00|4480|4479|4480|4478|4481|4480|4478|4477|3639
1760528100000|2025-10-15 11:35:00|4478|4477|4482|4481|4482|4481|4477|4476|4667
1760528400000|2025-10-15 11:40:00||4480||4481||4481||4480|5243
1760528700000|2025-10-15 11:45:00|4483|4482|4487|4486|4488|4486|4483|4482|7703
1760529000000|2025-10-15 11:50:00|4488|4485|4487|4485|4488|4486|4486|4485|349
1760529300000|2025-10-15 11:55:00|4486|4486|4489|4488|4490|4489|4486|4485|2745
1760529600000|2025-10-15 12:00:00|4488|4487|4486|4485|4488|4488|4485|4484|3470
1760529900000|2025-10-15 12:05:00|4488|4484|4489|4487|4492|4490|4487|4484|3867
1760530200000|2025-10-15 12:10:00|4488|4486|4488|4486|4488|4487|4486|4484|814
1760530500000|2025-10-15 12:15:00|4490|4487|4491|4489|4491|4490|4489|4486|27495
1760530800000|2025-10-15 12:20:00|4490|4488|4490|4489|4491|4490|4488|4487|4511
1760531100000|2025-10-15 12:25:00|4491|4490|4489|4488|4491|4490|4489|4488|6477
1760531400000|2025-10-15 12:30:00|4488|4487|4487|4485|4489|4488|4486|4485|19748
1760531700000|2025-10-15 12:35:00|4486|4484|4490|4488|4490|4489|4485|4484|2177
1760532000000|2025-10-15 12:40:00|4489|4489|4487|4486|4489|4489|4487|4485|1331
1760532300000|2025-10-15 12:45:00|4486|4485|4488|4486|4488|4487|4486|4485|2559
1760532600000|2025-10-15 12:50:00|4487|4487|4490|4489|4490|4489|4486|4484|2612
1760532900000|2025-10-15 12:55:00|4491|4488|4490|4488|4491|4490|4489|4488|1341
1760533200000|2025-10-15 13:00:00|4491|4489|4488|4487|4491|4490|4488|4487|4163
1760533500000|2025-10-15 13:05:00|4489|4488|4487|4486|4489|4488|4487|4486|1197
1760533800000|2025-10-15 13:10:00|4488|4487|4487|4485|4490|4489|4487|4485|2505
1760534100000|2025-10-15 13:15:00|4486|4484|4488|4486|4488|4487|4485|4484|3293
1760534400000|2025-10-15 13:20:00|4490|4489|4493|4492|4494|4493|4490|4489|3370
1760534700000|2025-10-15 13:25:00|4494|4493|4495|4494|4495|4494|4490|4489|11362
1760535000000|2025-10-15 13:30:00|4494|4493|4510|4509|4515|4513|4493|4491|16238
1760535300000|2025-10-15 13:35:00|4511|4510|4522|4520|4522|4520|4511|4510|11763
1760535600000|2025-10-15 13:40:00|4523|4521|4517|4516|4525|4524|4517|4516|9691
1760535900000|2025-10-15 13:45:00|4520|4519|4523|4522|4523|4522|4518|4517|73725
1760536200000|2025-10-15 13:50:00|4524|4523|4522|4521|4528|4527|4521|4520|15380
1760536500000|2025-10-15 13:55:00|4523|4520|4516|4514|4523|4522|4516|4514|33712
1760536800000|2025-10-15 14:00:00|4519|4515|4514|4513|4520|4519|4513|4512|8849
1760537100000|2025-10-15 14:05:00|4515|4514|4516|4514|4518|4517|4512|4511|8928
1760537400000|2025-10-15 14:10:00|4515|4513|4511|4509|4515|4513|4510|4509|11848
1760537700000|2025-10-15 14:15:00|4510|4510|4516|4515|4516|4515|4510|4509|5932
1760538000000|2025-10-15 14:20:00|4517|4516|4517|4516|4519|4518|4516|4514|7824
1760538300000|2025-10-15 14:25:00|4516|4514|4515|4514|4516|4515|4513|4512|7422
1760538600000|2025-10-15 14:30:00|4516|4515|4515|4514|4519|4518|4512|4511|9506
1760538900000|2025-10-15 14:35:00|4516|4513|4519|4517|4519|4518|4516|4513|6584
1760539200000|2025-10-15 14:40:00|4518|4516|4515|4513|4518|4517|4513|4511|8767
1760539500000|2025-10-15 14:45:00|4517|4514|4517|4515|4519|4518|4515|4514|8473
1760539800000|2025-10-15 14:50:00|4516|4514|4512|4511|4516|4515|4511|4510|12118
1760540100000|2025-10-15 14:55:00|4511|4510|4512|4511|4512|4511|4510|4509|8966
1760540400000|2025-10-15 15:00:00|4513|4512|4514|4512|4515|4514|4512|4511|21025
1760540700000|2025-10-15 15:05:00|4513|4511|4511|4510|4513|4512|4511|4510|14230
1760541000000|2025-10-15 15:10:00|4510|4509|4505|4504|4511|4509|4505|4504|11867
1760541300000|2025-10-15 15:15:00|4507|4506|4508|4507|4509|4508|4506|4504|15830
1760541600000|2025-10-15 15:20:00|4507|4506|4513|4512|4513|4512|4507|4506|20286
1760541900000|2025-10-15 15:25:00|4514|4513|4516|4515|4517|4516|4513|4512|22699
1760598000000|2025-10-16 07:00:00|4526|4523|4536|4534|4541|4540|4522|4520|57474
1760598300000|2025-10-16 07:05:00|4535|4533|4510|4509|4537|4536|4509|4508|30298
1760598600000|2025-10-16 07:10:00|4511|4508|4524|4523|4528|4527|4511|4508|12194
1760598900000|2025-10-16 07:15:00|4526|4524|4518|4516|4528|4526|4515|4513|4134
1760599200000|2025-10-16 07:20:00|4517|4517|4516|4515|4519|4518|4514|4512|3721
1760599500000|2025-10-16 07:25:00|4518|4516|4513|4511|4518|4516|4508|4507|8777
1760599800000|2025-10-16 07:30:00|4514|4512|4509|4508|4516|4515|4505|4503|5024
1760600100000|2025-10-16 07:35:00|4510|4509|4510|4509|4513|4512|4508|4507|7519
1760600400000|2025-10-16 07:40:00|4511|4510|4514|4512|4515|4514|4508|4507|2406
1760600700000|2025-10-16 07:45:00|4513|4511|4513|4512|4515|4514|4510|4508|1416
1760601000000|2025-10-16 07:50:00|4514|4513|4512|4510|4515|4514|4511|4510|2587
1760601300000|2025-10-16 07:55:00|4511|4511|4512|4510|4515|4514|4511|4509|7210
1760601600000|2025-10-16 08:00:00|4513|4511|4510|4508|4513|4512|4507|4506|3748
1760601900000|2025-10-16 08:05:00|4509|4507|4499|4497|4509|4507|4497|4495|4462
1760602200000|2025-10-16 08:10:00|4500|4499|4499|4498|4502|4501|4499|4497|7427
1760602500000|2025-10-16 08:15:00|4497|4495|4505|4503|4505|4503|4497|4495|2511
1760602800000|2025-10-16 08:20:00|4506|4504|4503|4501|4506|4505|4502|4501|4094
1760603100000|2025-10-16 08:25:00|4502|4502|4508|4506|4511|4510|4502|4501|5853
1760603400000|2025-10-16 08:30:00|4509|4507|4509|4508|4510|4509|4507|4505|2807
1760603700000|2025-10-16 08:35:00|4510|4507|4511|4509|4512|4510|4509|4507|5376
1760604000000|2025-10-16 08:40:00|4510|4510|4509|4508|4510|4510|4509|4507|4498
1760604300000|2025-10-16 08:45:00|4510|4510|4515|4513|4515|4513|4510|4509|5850
1760604600000|2025-10-16 08:50:00|4516|4514|4522|4520|4522|4520|4515|4513|7181
1760604900000|2025-10-16 08:55:00|4521|4521|4520|4519|4521|4521|4518|4517|3150
1760605200000|2025-10-16 09:00:00|4519|4518|4520|4518|4524|4523|4519|4518|4192
1760605500000|2025-10-16 09:05:00|4519|4517|4520|4519|4522|4521|4519|4517|4062
1760605800000|2025-10-16 09:10:00|4521|4518|4522|4521|4523|4521|4520|4518|4076
1760606100000|2025-10-16 09:15:00|4523|4523|4522|4520|4524|4523|4520|4518|5801
1760606400000|2025-10-16 09:20:00|4523|4521|4521|4520|4523|4522|4518|4516|7060
1760606700000|2025-10-16 09:25:00|4520|4519|4524|4522|4524|4523|4520|4519|4883
1760607000000|2025-10-16 09:30:00|4523|4523|4522|4520|4523|4523|4522|4520|4925
1760607300000|2025-10-16 09:35:00|4523|4521|4523|4521|4524|4523|4521|4519|4705
1760607600000|2025-10-16 09:40:00|4524|4522|4525|4523|4528|4527|4524|4522|4041
1760607900000|2025-10-16 09:45:00|4524|4524|4525|4524|4526|4525|4524|4523|4658
1760608200000|2025-10-16 09:50:00|4526|4525|4523|4521|4526|4525|4521|4520|3690
1760608500000|2025-10-16 09:55:00|4522|4524|4527|4526|4530|4528|4522|4523|5672
1760608800000|2025-10-16 10:00:00|4526|4525|4523|4521|4527|4525|4523|4521|6340
1760609100000|2025-10-16 10:05:00|4522|4520|4522|4520|4522|4521|4521|4520|5067
1760609400000|2025-10-16 10:10:00|4521|4521|4521|4520|4522|4521|4521|4520|4529
1760609700000|2025-10-16 10:15:00|4522|4521|4523|4522|4523|4522|4521|4520|6282
1760610000000|2025-10-16 10:20:00|4522|4521|4521|4520|4523|4522|4521|4520|5392
1760610300000|2025-10-16 10:25:00|4518|4517|4522|4521|4522|4521|4518|4517|4753
1760610600000|2025-10-16 10:30:00|4523|4522|4520|4519|4523|4522|4520|4519|4534
1760610900000|2025-10-16 10:35:00|4521|4520|4520|4519|4521|4520|4520|4519|2918
1760611200000|2025-10-16 10:40:00|4521|4518|4523|4522|4523|4522|4521|4518|5869
1760611500000|2025-10-16 10:45:00|4522|4521|4518|4517|4522|4521|4518|4517|4083
1760611800000|2025-10-16 10:50:00|4519|4518|4526|4525|4526|4525|4519|4517|7804
1760612100000|2025-10-16 10:55:00|4529|4528|4527|4525|4530|4528|4527|4525|4650
1760612400000|2025-10-16 11:00:00|4528|4526|4526|4525|4528|4527|4524|4523|4578
1760612700000|2025-10-16 11:05:00|4527|4526|4523|4522|4528|4526|4523|4522|4215
1760613000000|2025-10-16 11:10:00|4526|4524|4524|4522|4526|4525|4524|4522|3761
1760613300000|2025-10-16 11:15:00|4523|4527|4526|4525|4529|4527|4523|4525|5536
1760613600000|2025-10-16 11:20:00|4525|4524|4530|4528|4531|4529|4525|4524|5982
1760613900000|2025-10-16 11:25:00|4529|4527|4531|4530|4531|4530|4528|4526|4905
1760614200000|2025-10-16 11:30:00|4532|4531|4528|4526|4532|4531|4528|4526|2862
1760614500000|2025-10-16 11:35:00|4527|4527|4528|4527|4530|4528|4526|4525|1724
1760614800000|2025-10-16 11:40:00|4527|4526|4529|4527|4529|4527|4526|4525|2714
1760615100000|2025-10-16 11:45:00|4528|4530|4527|4526|4531|4530|4527|4526|3614
1760615400000|2025-10-16 11:50:00|4526|4525|4527|4526|4529|4528|4525|4524|6906
1760615700000|2025-10-16 11:55:00|4526|4525|4525|4523|4528|4526|4525|4523|3524
1760616000000|2025-10-16 12:00:00|4526|4524|4524|4522|4526|4524|4521|4520|3408
1760616300000|2025-10-16 12:05:00|4525|4523|4525|4523|4527|4526|4525|4522|2284
1760616600000|2025-10-16 12:10:00|4524|4524|4524|4522|4526|4525|4523|4522|3613
1760616900000|2025-10-16 12:15:00|4525|4524|4533|4531|4533|4531|4525|4523|24187
1760617200000|2025-10-16 12:20:00|4532|4532|4535|4534|4535|4534|4532|4532|2275
1760617500000|2025-10-16 12:25:00|4534|4533|4534|4533|4534|4534|4534|4533|812
1760617800000|2025-10-16 12:30:00|4535|4534|4535|4534|4536|4535|4535|4534|2448
1760618100000|2025-10-16 12:35:00|4534|4533|4536|4535|4538|4536|4534|4533|3341
1760618400000|2025-10-16 12:40:00|4535|4534|4534|4533|4536|4534|4532|4531|8188
1760618700000|2025-10-16 12:45:00|4535|4534|4529|4527|4536|4534|4528|4527|2663
1760619000000|2025-10-16 12:50:00|4528|4526|4526|4525|4528|4527|4526|4525|1370
1760619300000|2025-10-16 12:55:00|4525|4524|4522|4521|4526|4524|4521|4520|3832
1760619600000|2025-10-16 13:00:00|4523|4522|4522|4521|4523|4522|4521|4520|4252
1760619900000|2025-10-16 13:05:00|4524|4523|4529|4528|4531|4530|4524|4523|4665
1760620200000|2025-10-16 13:10:00|4530|4529|4527|4526|4531|4530|4527|4526|3130
1760620500000|2025-10-16 13:15:00|4526|4524|4523|4522|4526|4524|4523|4522|3193
1760620800000|2025-10-16 13:20:00|4522|4521|4524|4523|4524|4523|4522|4521|2480
1760621100000|2025-10-16 13:25:00|4525|4524|4538|4537|4538|4537|4525|4524|9056
1760621400000|2025-10-16 13:30:00|4539|4538|4544|4543|4545|4543|4536|4535|57679
1760621700000|2025-10-16 13:35:00|4545|4542|4543|4542|4545|4544|4538|4537|6564
1760622000000|2025-10-16 13:40:00|4544|4543|4548|4546|4548|4547|4543|4542|15346
1760622300000|2025-10-16 13:45:00|4549|4547|4548|4546|4549|4548|4545|4543|9075
1760622600000|2025-10-16 13:50:00|4550|4547|4556|4555|4561|4560|4550|4547|14126
1760622900000|2025-10-16 13:55:00|4555|4554|4563|4561|4563|4562|4554|4553|16234
1760623200000|2025-10-16 14:00:00|4566|4562|4569|4568|4574|4573|4564|4562|18896
1760623500000|2025-10-16 14:05:00|4570|4569|4571|4570|4575|4574|4564|4563|25481
1760623800000|2025-10-16 14:10:00|4572|4571|4572|4571|4574|4573|4568|4567|15576
1760624100000|2025-10-16 14:15:00|4573|4573|4569|4568|4577|4576|4568|4567|9055
1760624400000|2025-10-16 14:20:00|4570|4569|4567|4565|4571|4570|4567|4565|11032
1760624700000|2025-10-16 14:25:00|4566|4564|4573|4571|4575|4573|4565|4564|31658
1760625000000|2025-10-16 14:30:00|4571|4569|4576|4575|4576|4575|4570|4569|14664
1760625300000|2025-10-16 14:35:00|4575|4574|4575|4574|4577|4576|4574|4572|17445
1760625600000|2025-10-16 14:40:00|4574|4573|4579|4577|4579|4578|4573|4572|4772
1760625900000|2025-10-16 14:45:00|4578|4576|4583|4581|4585|4583|4576|4575|18559
1760626200000|2025-10-16 14:50:00|4582|4582|4579|4578|4583|4582|4579|4578|8906
1760626500000|2025-10-16 14:55:00|4578|4577|4582|4581|4583|4581|4578|4577|13303
1760626800000|2025-10-16 15:00:00|4583|4580|4584|4583|4584|4583|4579|4577|12612
1760627100000|2025-10-16 15:05:00|4583|4582|4579|4578|4584|4583|4578|4577|24715
1760627400000|2025-10-16 15:10:00|4578|4577|4585|4583|4585|4584|4578|4576|17922
1760627700000|2025-10-16 15:15:00|4584|4584|4585|4584|4588|4587|4583|4582|18689
1760628000000|2025-10-16 15:20:00|4586|4585|4586|4585|4588|4587|4585|4583|25092
1760628300000|2025-10-16 15:25:00|4585|4584|4588|4586|4590|4588|4585|4584|23269
1760684400000|2025-10-17 07:00:00|4576|4575|4581|4578|4581|4579|4564|4560|6745
1760684700000|2025-10-17 07:05:00|4580|4580|4593|4591|4595|4593|4580|4580|13297
1760685000000|2025-10-17 07:10:00|4591|4588|4588|4587|4596|4593|4587|4585|6994
1760685300000|2025-10-17 07:15:00|4587|4585|4589|4587|4590|4588|4583|4581|2884
1760685600000|2025-10-17 07:20:00|4590|4588|4587|4585|4590|4588|4581|4580|4439
1760685900000|2025-10-17 07:25:00|4588|4587|4585|4584|4588|4587|4584|4582|3302
1760686200000|2025-10-17 07:30:00|4584|4582|4586|4585|4586|4585|4582|4581|3052
1760686500000|2025-10-17 07:35:00|4585|4584|4588|4587|4590|4589|4584|4582|2768
1760686800000|2025-10-17 07:40:00|4587|4585|4588|4587|4589|4588|4585|4583|2402
1760687100000|2025-10-17 07:45:00|4586|4584|4588|4587|4591|4589|4586|4584|2670
1760687400000|2025-10-17 07:50:00|4587|4586|4590|4588|4592|4590|4587|4586|3926
1760687700000|2025-10-17 07:55:00|4588|4587|4592|4591|4592|4591|4587|4586|4128
1760688000000|2025-10-17 08:00:00|4593|4593|4600|4598|4605|4603|4593|4593|10156
1760688300000|2025-10-17 08:05:00|4599|4597|4597|4596|4603|4602|4596|4594|8721
1760688600000|2025-10-17 08:10:00|4596|4595|4604|4602|4604|4602|4595|4594|5992
1760688900000|2025-10-17 08:15:00|4606|4603|4605|4604|4609|4607|4604|4603|6472
1760689200000|2025-10-17 08:20:00|4607|4605|4606|4605|4609|4607|4605|4604|7929
1760689500000|2025-10-17 08:25:00|4607|4604|4604|4602|4608|4607|4601|4599|12684
1760689800000|2025-10-17 08:30:00|4603|4603|4611|4609|4612|4611|4602|4601|75271
1760690100000|2025-10-17 08:35:00|4612|4611|4611|4610|4612|4611|4610|4608|2433
1760690400000|2025-10-17 08:40:00|4612|4611|4618|4616|4618|4616|4611|4609|4785
1760690700000|2025-10-17 08:45:00|4617|4617|4620|4618|4620|4618|4616|4615|3928
1760691000000|2025-10-17 08:50:00|4619|4619|4621|4620|4621|4620|4616|4614|6580
1760691300000|2025-10-17 08:55:00|4622|4621|4623|4621|4624|4622|4619|4618|3919
1760691600000|2025-10-17 09:00:00|4622|4620|4624|4622|4624|4622|4621|4619|8060
1760691900000|2025-10-17 09:05:00|4623|4621|4623|4622|4624|4623|4623|4621|2514
1760692500000|2025-10-17 09:15:00|4620|4618|4626|4625|4626|4625|4619|4618|12478
1760692800000|2025-10-17 09:20:00|4627|4626|4625|4623|4629|4628|4625|4623|7045
1760693100000|2025-10-17 09:25:00|4624|4622|4622|4620|4624|4622|4619|4618|1593
1760693400000|2025-10-17 09:30:00|4621|4621|4617|4615|4623|4621|4617|4615|1700
1760693700000|2025-10-17 09:35:00|4616|4614|4617|4616|4618|4617|4615|4614|2480
1760694000000|2025-10-17 09:40:00|4615|4614|4619|4617|4619|4617|4615|4614|4205
1760694300000|2025-10-17 09:45:00|4620|4618|4623|4621|4624|4623|4619|4618|2618
1760694600000|2025-10-17 09:50:00|4624|4622|4623|4622|4624|4623|4621|4620|4111
1760694900000|2025-10-17 09:55:00|4624|4621|4619|4618|4624|4621|4617|4616|3691
1760695200000|2025-10-17 10:00:00|4618|4617|4619|4617|4620|4619|4617|4616|3089
1760695500000|2025-10-17 10:05:00|4620|4618|4620|4619|4622|4621|4620|4618|10430
1760695800000|2025-10-17 10:10:00|4622|4621|4621|4620|4623|4621|4621|4620|3118
1760696100000|2025-10-17 10:15:00|4622|4621|4616|4614|4622|4621|4616|4614|43243
1760696400000|2025-10-17 10:20:00|4615|4613|4618|4617|4618|4617|4614|4613|1320
1760696700000|2025-10-17 10:25:00|4619|4618|4623|4622|4625|4624|4619|4618|7160
1760697000000|2025-10-17 10:30:00|4624|4623|4631|4629|4631|4629|4624|4623|5243
1760697300000|2025-10-17 10:35:00|4632|4630|4630|4629|4632|4630|4630|4629|3262
1760697600000|2025-10-17 10:40:00|4631|4630|4630|4629|4632|4631|4630|4629|4334
1760697900000|2025-10-17 10:45:00|4629|4628|4627|4625|4629|4628|4626|4624|30327
1760698200000|2025-10-17 10:50:00|4626|4624|4619|4618|4626|4624|4619|4618|3433
1760698500000|2025-10-17 10:55:00|4620|4617|4615|4614|4620|4617|4615|4614|3998
1760698800000|2025-10-17 11:00:00|4614|4613|4617|4615|4620|4618|4614|4613|10696
1760699100000|2025-10-17 11:05:00|4616|4614|4617|4615|4618|4617|4614|4613|11629
1760699400000|2025-10-17 11:10:00|4616|4616|4605|4604|4618|4617|4603|4602|4639
1760699700000|2025-10-17 11:15:00|4606|4605|4610|4609|4610|4609|4604|4603|6796
1760700000000|2025-10-17 11:20:00|4609|4608|4607|4606|4610|4609|4606|4605|1967
1760700300000|2025-10-17 11:25:00|4606|4605|4606|4605|4608|4606|4605|4604|3279
1760700600000|2025-10-17 11:30:00|4605|4604|4608|4606|4608|4606|4604|4603|2329
1760700900000|2025-10-17 11:35:00|4609|4607|4611|4609|4613|4611|4608|4607|6643
1760701200000|2025-10-17 11:40:00|4612|4610|4614|4613|4614|4613|4611|4610|1076
1760701500000|2025-10-17 11:45:00|4613|4612|4611|4609|4614|4613|4610|4609|24971
1760701800000|2025-10-17 11:50:00|4612|4610|4613|4611|4614|4613|4612|4610|853
1760702100000|2025-10-17 11:55:00|4612|4610|4611|4610|4613|4611|4610|4609|3563
1760702400000|2025-10-17 12:00:00|4612|4611|4609|4608|4613|4611|4609|4608|1922
1760702700000|2025-10-17 12:05:00|4608|4607|4609|4607|4609|4608|4608|4607|1585
1760703000000|2025-10-17 12:10:00|4610|4608|4608|4607|4611|4610|4608|4607|7491
1760703300000|2025-10-17 12:15:00|4609|4608|4610|4609|4613|4612|4609|4608|4682
1760703600000|2025-10-17 12:20:00|4608|4608|4606|4604|4608|4608|4605|4604|775
1760703900000|2025-10-17 12:25:00|4605|4605|4606|4604|4606|4605|4603|4601|3454
1760704200000|2025-10-17 12:30:00|4605|4603|4608|4607|4611|4609|4605|4603|4749
1760704500000|2025-10-17 12:35:00|4609|4608|4612|4611|4612|4611|4609|4608|9208
1760704800000|2025-10-17 12:40:00|4614|4613|4616|4615|4616|4615|4612|4611|11536
1760705100000|2025-10-17 12:45:00|4617|4616|4617|4616|4617|4616|4615|4614|10392
1760705400000|2025-10-17 12:50:00|4616|4615|4617|4616|4618|4617|4616|4615|78385
1760705700000|2025-10-17 12:55:00|4618|4617|4613|4612|4618|4617|4612|4611|5778
1760706000000|2025-10-17 13:00:00|4612|4611|4614|4613|4614|4613|4611|4609|47463
1760706300000|2025-10-17 13:05:00|4613|4612|4614|4613|4615|4614|4612|4611|11219
1760706600000|2025-10-17 13:10:00|4615|4614|4616|4614|4616|4615|4615|4614|9473
1760706900000|2025-10-17 13:15:00|4617|4615|4616|4615|4618|4617|4616|4614|4235
1760707200000|2025-10-17 13:20:00|4615|4614|4615|4613|4617|4616|4614|4613|5412
1760707500000|2025-10-17 13:25:00|4614|4612|4623|4622|4623|4622|4614|4612|6148
1760707800000|2025-10-17 13:30:00|4624|4621|4625|4623|4626|4624|4618|4617|11620
1760708100000|2025-10-17 13:35:00|4627|4625|4628|4626|4634|4632|4627|4625|9188
1760708400000|2025-10-17 13:40:00|4627|4627|4639|4638|4639|4638|4626|4624|25991
1760708700000|2025-10-17 13:45:00|4640|4639|4645|4644|4647|4646|4640|4638|8495
1760709000000|2025-10-17 13:50:00|4646|4645|4648|4647|4653|4652|4646|4644|12652
1760709300000|2025-10-17 13:55:00|4649|4646|4655|4654|4655|4654|4645|4644|9394
1760709600000|2025-10-17 14:00:00|4654|4653|4649|4647|4654|4653|4648|4647|17291
1760709900000|2025-10-17 14:05:00|4648|4648|4653|4651|4653|4652|4647|4646|8645
1760710200000|2025-10-17 14:10:00|4652|4646|4654|4652|4654|4653|4647|4646|5706
1760710500000|2025-10-17 14:15:00|4655|4653|4663|4662|4663|4662|4654|4652|6723
1760710800000|2025-10-17 14:20:00|4664|4663|4656|4655|4666|4665|4655|4654|8705
1760711100000|2025-10-17 14:25:00|4658|4656|4663|4662|4664|4663|4658|4656|10728
1760711400000|2025-10-17 14:30:00|4664|4663|4667|4666|4668|4667|4663|4662|8477
1760711700000|2025-10-17 14:35:00|4666|4665|4672|4671|4674|4673|4666|4665|7195
1760712000000|2025-10-17 14:40:00|4671|4670|4667|4666|4672|4671|4667|4666|3617
1760712300000|2025-10-17 14:45:00|4668|4667|4669|4668|4671|4670|4668|4667|6232
1760712600000|2025-10-17 14:50:00|4668|4667|4668|4667|4671|4670|4666|4665|10443
1760712900000|2025-10-17 14:55:00|4669|4666|4675|4674|4675|4674|4669|4666|9363
1760713200000|2025-10-17 15:00:00|4674|4673|4674|4673|4677|4676|4672|4671|9889
1760713500000|2025-10-17 15:05:00|4673|4671|4670|4669|4673|4672|4670|4669|75084
1760713800000|2025-10-17 15:10:00|4671|4670|4669|4668|4673|4672|4668|4667|75895
1760714100000|2025-10-17 15:15:00|4670|4669|4675|4674|4678|4677|4670|4669|39370
1760714400000|2025-10-17 15:20:00|4676|4675|4678|4677|4681|4680|4676|4675|30890
1760714700000|2025-10-17 15:25:00|4677|4676|4677|4676|4679|4678|4677|4675|11703
1760943600000|2025-10-20 07:00:00|4620|4611|4614|4611|4624|4621|4611|4608|12342
1760943900000|2025-10-20 07:05:00|4613|4610|4625|4622|4625|4623|4609|4607|7965
1760944200000|2025-10-20 07:10:00|4626|4623|4626|4624|4627|4625|4618|4616|1622
1760944500000|2025-10-20 07:15:00|4627|4623|4633|4630|4633|4632|4624|4623|1648
1760944800000|2025-10-20 07:20:00|4632|4631|4635|4634|4638|4636|4631|4629|3257
1760945100000|2025-10-20 07:25:00|4638|4636|4640|4639|4642|4640|4637|4635|3313
1760945400000|2025-10-20 07:30:00|4641|4638|4644|4642|4645|4643|4641|4638|2033
1760945700000|2025-10-20 07:35:00|4643|4643|4645|4643|4646|4644|4641|4639|2510
1760946000000|2025-10-20 07:40:00|4646|4644|4644|4642|4646|4644|4640|4639|2551
1760946300000|2025-10-20 07:45:00|4645|4643|4638|4637|4645|4643|4638|4636|2370
1760946600000|2025-10-20 07:50:00|4639|4638|4640|4638|4643|4641|4639|4638|2005
1760946900000|2025-10-20 07:55:00|4641|4639|4645|4643|4645|4644|4640|4639|2993
1760947200000|2025-10-20 08:00:00|4646|4644|4642|4641|4647|4645|4642|4641|3677
1760947500000|2025-10-20 08:05:00|4643|4642|4646|4645|4648|4646|4642|4642|2554
1760947800000|2025-10-20 08:10:00|4647|4647|4649|4647|4655|4653|4647|4646|2322
1760948100000|2025-10-20 08:15:00|4651|4648|4651|4650|4652|4650|4650|4648|953
1760948400000|2025-10-20 08:20:00|4652|4651|4641|4640|4653|4651|4641|4640|3135
1760948700000|2025-10-20 08:25:00|4642|4641|4646|4644|4648|4647|4642|4641|2367
1760949000000|2025-10-20 08:30:00|4645|4645|4644|4642|4645|4645|4644|4642|2626
1760949300000|2025-10-20 08:35:00|4643|4641|4645|4644|4647|4645|4641|4640|1923
1760949600000|2025-10-20 08:40:00|4646|4645|4648|4646|4650|4648|4646|4644|3574
1760949900000|2025-10-20 08:45:00|4647|4645|4645|4643|4648|4646|4645|4643|1796
1760950200000|2025-10-20 08:50:00|4643|4642|4646|4645|4646|4645|4642|4641|3805
1760950500000|2025-10-20 08:55:00|4647|4646|4646|4644|4648|4646|4645|4643|2488
1760950800000|2025-10-20 09:00:00|4645|4643|4646|4645|4648|4646|4644|4643|1476
1760951100000|2025-10-20 09:05:00|4645|4644|4653|4652|4654|4652|4645|4644|4775
1760951400000|2025-10-20 09:10:00|4652|4651|4656|4655|4656|4655|4652|4651|2425
1760951700000|2025-10-20 09:15:00|4657|4654|4654|4652|4657|4654|4653|4652|1768
1760952000000|2025-10-20 09:20:00|4656|4653|4656|4654|4656|4654|4655|4652|1873
1760952300000|2025-10-20 09:25:00|4655|4653|4657|4655|4657|4655|4653|4651|1920
1760952600000|2025-10-20 09:30:00|4658|4656|4658|4656|4659|4657|4656|4655|1601
1760952900000|2025-10-20 09:35:00|4659|4657|4654|4653|4659|4657|4653|4652|3259
1760953200000|2025-10-20 09:40:00|4655|4652|4654|4652|4655|4653|4653|4652|7806
1760953500000|2025-10-20 09:45:00|4655|4653|4656|4654|4656|4655|4655|4653|3242
1760953800000|2025-10-20 09:50:00|4657|4655|4656|4655|4658|4656|4656|4655|2949
1760954100000|2025-10-20 09:55:00|4657|4656|4656|4655|4658|4657|4656|4655|2572
1760954400000|2025-10-20 10:00:00|4655|4654|4656|4654|4657|4655|4655|4654|1003
1760954700000|2025-10-20 10:05:00|4655|4653|4658|4656|4658|4656|4654|4652|2367
1760955000000|2025-10-20 10:10:00|4657|4657|4657|4656|4660|4658|4657|4656|2957
1760955300000|2025-10-20 10:15:00|4656|4654|4653|4651|4656|4654|4652|4651|1809
1760955600000|2025-10-20 10:20:00|4654|4652|4652|4650|4654|4652|4649|4647|2412
1760955900000|2025-10-20 10:25:00|4651|4649|4650|4648|4651|4649|4649|4648|3025
1760956200000|2025-10-20 10:30:00|4649|4649|4649|4647|4650|4649|4649|4647|451
1760956500000|2025-10-20 10:35:00|4647|4645|4647|4646|4649|4647|4646|4645|6382
1760956800000|2025-10-20 10:40:00|4648|4647|4645|4643|4648|4647|4644|4643|1322
1760957100000|2025-10-20 10:45:00|4644|4642|4648|4646|4648|4646|4644|4642|2798
1760957400000|2025-10-20 10:50:00|4647||4647||4648||4647||4542
1760957700000|2025-10-20 10:55:00|4646|4645|4646|4644|4648|4647|4645|4644|3375
1760958000000|2025-10-20 11:00:00|4645|4645|4646|4644|4646|4645|4645|4644|1501
1760958300000|2025-10-20 11:05:00|4647|4645|4648|4647|4648|4647|4646|4644|2405
1760958600000|2025-10-20 11:10:00|4649|4646|4650|4648|4650|4649|4649|4646|4916
1760958900000|2025-10-20 11:15:00|4649|4647|4651|4649|4651|4649|4649|4647|700
1760959200000|2025-10-20 11:20:00|4650|4650|4652|4650|4652|4650|4650|4650|1645
1760959500000|2025-10-20 11:25:00|4648|4646|4645|4644|4648|4646|4645|4644|3241
1760959800000|2025-10-20 11:30:00|4644|4642|4646|4644|4646|4645|4644|4642|975
1760960100000|2025-10-20 11:35:00|4645|4645|4648|4647|4648|4647|4645|4645|1653
1760960400000|2025-10-20 11:40:00|4649|4648|4650|4648|4650|4649|4649|4648|1134
1760960700000|2025-10-20 11:45:00|4649|4647|4651|4649|4651|4650|4649|4647|11160
1760961000000|2025-10-20 11:50:00|4652|4650|4653|4651|4653|4652|4652|4649|678
1760961300000|2025-10-20 11:55:00|4654|4652|4651|4649|4655|4653|4651|4649|3878
1760961600000|2025-10-20 12:00:00|4650|4650|4650|4649|4651|4650|4649|4648|3981
1760961900000|2025-10-20 12:05:00|4649|4648|4649|4647|4649|4648|4646|4644|1093
1760962200000|2025-10-20 12:10:00|4648|4645|4647|4646|4648|4646|4646|4645|1199
1760962500000|2025-10-20 12:15:00|4646|4645|4647|4645|4647|4645|4646|4644|1774
1760962800000|2025-10-20 12:20:00|4646|4646|4648|4646|4648|4647|4646|4645|1143
1760963100000|2025-10-20 12:25:00|4647|4645|4645|4644|4647|4645|4644|4643|1618
1760963400000|2025-10-20 12:30:00|4644|4643|4644|4643|4646|4645|4644|4642|3949
1760963700000|2025-10-20 12:35:00|4642|4640|4640|4639|4642|4640|4640|4639|1609
1760964000000|2025-10-20 12:40:00|4639|4638|4640|4638|4640|4639|4639|4638|1324
1760964300000|2025-10-20 12:45:00|4639|4639|4638|4637|4641|4639|4638|4636|2169
1760964600000|2025-10-20 12:50:00|4637|4636|4634|4632|4637|4636|4634|4632|1149
1760964900000|2025-10-20 12:55:00|4633|4633|4635|4633|4635|4634|4633|4632|1498
1760965200000|2025-10-20 13:00:00|4636|4634|4637|4636|4637|4636|4634|4633|3313
1760965500000|2025-10-20 13:05:00|4636|4634|4634|4633|4637|4636|4634|4633|1383
1760965800000|2025-10-20 13:10:00|4635|4634|4636|4635|4636|4635|4634|4632|1328
1760966100000|2025-10-20 13:15:00|4635|4634|4638|4637|4639|4638|4635|4634|3963
1760966400000|2025-10-20 13:20:00|4639|4636|4640|4638|4640|4638|4638|4636|3635
1760966700000|2025-10-20 13:25:00|4641|4639|4645|4643|4645|4643|4637|4635|3748
1760967000000|2025-10-20 13:30:00|4646|4645|4649|4648|4651|4650|4643|4641|12366
1760967300000|2025-10-20 13:35:00|4650|4649|4652|4651|4653|4651|4648|4646|8543
1760967600000|2025-10-20 13:40:00|4651|4649|4654|4653|4657|4655|4651|4649|9506
1760967900000|2025-10-20 13:45:00|4655|4652|4658|4657|4659|4658|4655|4652|26206
1760968200000|2025-10-20 13:50:00|4659|4658|4657|4656|4663|4661|4656|4654|8988
1760968500000|2025-10-20 13:55:00|4658|4657|4657|4656|4660|4659|4656|4655|8915
1760968800000|2025-10-20 14:00:00|4658|4657|4659|4658|4662|4661|4657|4656|10791
1760969100000|2025-10-20 14:05:00|4658|4657|4654|4653|4659|4658|4654|4652|11402
1760969400000|2025-10-20 14:10:00|4657|4655|4662|4661|4662|4661|4657|4655|4506
1760969700000|2025-10-20 14:15:00|4663|4660|4665|4664|4667|4666|4663|4660|5336
1760970000000|2025-10-20 14:20:00|4666|4665|4664|4663|4666|4665|4663|4662|5332
1760970300000|2025-10-20 14:25:00|4665|4662|4662|4661|4666|4665|4662|4661|4089
1760970600000|2025-10-20 14:30:00|4663|4662|4664|4663|4666|4665|4661|4660|5507
1760970900000|2025-10-20 14:35:00|4663|4662|4664|4663|4664|4663|4660|4658|3031
1760971200000|2025-10-20 14:40:00|4663|4662|4669|4668|4670|4669|4663|4662|3468
1760971500000|2025-10-20 14:45:00|4668|4667|4667|4666|4668|4667|4665|4664|6570
1760971800000|2025-10-20 14:50:00|4666|4665|4669|4668|4670|4668|4665|4663|6926
1760972100000|2025-10-20 14:55:00|4670|4669|4666|4665|4670|4669|4666|4664|4376
1760972400000|2025-10-20 15:00:00|4667|4666|4667|4666|4668|4667|4665|4664|7809
1760972700000|2025-10-20 15:05:00|4668|4667|4668|4667|4670|4669|4668|4667|7350
1760973000000|2025-10-20 15:10:00|4667|4666|4673|4672|4674|4673|4667|4666|6981
1760973300000|2025-10-20 15:15:00|4674|4671|4670|4669|4674|4672|4670|4668|5277
1760973600000|2025-10-20 15:20:00|4671|4670|4671|4669|4672|4671|4670|4668|6490
1760973900000|2025-10-20 15:25:00|4670|4668|4667|4666|4670|4669|4667|4666|8742
1761030000000|2025-10-21 07:00:00|4640|4637|4621|4618|4645|4642|4621|4618|51029
1761030300000|2025-10-21 07:05:00|4620|4619|4623|4621|4624|4622|4610|4607|7060
1761030600000|2025-10-21 07:10:00|4624|4622|4632|4630|4633|4631|4624|4621|2478
1761030900000|2025-10-21 07:15:00|4630|4629|4633|4631|4637|4635|4629|4627|5292
1761031200000|2025-10-21 07:20:00|4634|4632|4630|4629|4636|4634|4628|4627|10742
1761031500000|2025-10-21 07:25:00|4629|4627|4618|4617|4629|4627|4618|4616|6338
1761031800000|2025-10-21 07:30:00|4619|4618|4627|4625|4627|4626|4612|4610|17671
1761032100000|2025-10-21 07:35:00|4626|4626|4629|4627|4629|4628|4625|4623|2631
1761032400000|2025-10-21 07:40:00|4628|4626|4633|4631|4633|4631|4627|4626|3033
1761032700000|2025-10-21 07:45:00|4632|4632|4635|4634|4637|4636|4632|4632|2216
1761033000000|2025-10-21 07:50:00|4636|4635|4640|4638|4641|4640|4636|4634|6041
1761033300000|2025-10-21 07:55:00|4639|4637|4636|4635|4639|4637|4636|4635|2217
1761033600000|2025-10-21 08:00:00|4635|4633|4638|4637|4639|4637|4635|4633|5672
1761033900000|2025-10-21 08:05:00|4637|4636|4639|4637|4639|4638|4637|4636|2219
1761034200000|2025-10-21 08:10:00|4638|4638|4643|4641|4644|4643|4638|4637|9802
1761034500000|2025-10-21 08:15:00|4644|4642|4647|4645|4647|4646|4643|4641|5125
1761034800000|2025-10-21 08:20:00|4646|4644|4644|4643|4647|4644|4643|4641|2457
1761035100000|2025-10-21 08:25:00|4643|4642|4642|4640|4644|4642|4639|4638|2716
1761035400000|2025-10-21 08:30:00|4644|4641|4642|4640|4645|4644|4642|4640|3952
1761035700000|2025-10-21 08:35:00|4641|4643|4643|4641|4645|4643|4641|4640|1064
1761036000000|2025-10-21 08:40:00|4642|4640|4640|4639|4642|4641|4638|4637|1106
1761036300000|2025-10-21 08:45:00|4642|4640|4639|4637|4642|4640|4638|4637|1396
1761036600000|2025-10-21 08:50:00|4638|4636|4638|4636|4639|4637|4637|4636|1678
1761036900000|2025-10-21 08:55:00|4637|4635|4639|4637|4639|4637|4637|4635|583
1761037200000|2025-10-21 09:00:00|4640|4638|4638|4637|4640|4638|4637|4636|15057
1761037500000|2025-10-21 09:05:00|4639|4638|4640|4638|4640|4639|4637|4636|4822
1761037800000|2025-10-21 09:10:00|4639|4637|4638|4637|4639|4637|4637|4636|2584
1761038100000|2025-10-21 09:15:00|4637|4636|4637|4635|4638|4636|4635|4633|2102
1761038400000|2025-10-21 09:20:00|4636|4634|4636|4635|4636|4635|4632|4631|11619
1761038700000|2025-10-21 09:25:00|4637|4636|4635|4633|4637|4636|4635|4633|1643
1761039000000|2025-10-21 09:30:00|4634|4632|4634|4632|4634|4632|4633|4631|1833
1761039300000|2025-10-21 09:35:00|4633|4631|4635|4633|4635|4634|4632|4631|2127
1761039600000|2025-10-21 09:40:00|4634|4632|4632|4631|4634|4632|4632|4630|1274
1761039900000|2025-10-21 09:45:00|4631|4630|4629|4628|4631|4630|4629|4628|1936
1761040200000|2025-10-21 09:50:00|4628|4627|4628|4627|4628|4627|4628|4627|763
1761040500000|2025-10-21 09:55:00|4627|4626|4626|4625|4627|4626|4626|4625|1405
1761040800000|2025-10-21 10:00:00|4625|4624|4622|4620|4625|4624|4622|4620|5241
1761041100000|2025-10-21 10:05:00|4621|4621|4622|4620|4623|4622|4621|4620|2199
1761041400000|2025-10-21 10:10:00|4623|4622|4621|4619|4623|4622|4620|4619|2066
1761041700000|2025-10-21 10:15:00|4622|4620|4625|4624|4626|4625|4622|4620|3730
1761042000000|2025-10-21 10:20:00|4626|4623|4626|4625|4626|4625|4626|4623|3104
1761042300000|2025-10-21 10:25:00|4625|4624|4620|4619|4625|4624|4619|4617|2910
1761042600000|2025-10-21 10:30:00|4619|4618|4618|4616|4620|4619|4617|4616|3568
1761042900000|2025-10-21 10:35:00|4617|4617|4618|4616|4618|4617|4617|4616|884
1761043200000|2025-10-21 10:40:00|4620|4617|4617|4616|4620|4619|4617|4616|938
1761043500000|2025-10-21 10:45:00|4616|4615|4619|4617|4620|4618|4615|4614|3209
1761043800000|2025-10-21 10:50:00|4620|4618|4618|4616|4620|4619|4618|4616|1828
1761044100000|2025-10-21 10:55:00|4619|4617|4620|4618|4620|4619|4617|4615|4879
1761044400000|2025-10-21 11:00:00|4619|4616|4619|4618|4620|4619|4618|4616|4923
1761044700000|2025-10-21 11:05:00|4620|4619|4620|4618|4620|4619|4619|4618|6719
1761045000000|2025-10-21 11:10:00|4619|4617|4620|4618|4620|4619|4618|4617|1101
1761045300000|2025-10-21 11:15:00|4619|4619|4619|4618|4619|4619|4619|4618|1990
1761045600000|2025-10-21 11:20:00|4620|4617|4623|4622|4624|4623|4620|4617|1490
1761045900000|2025-10-21 11:25:00|4624|4623|4624|4623|4625|4624|4623|4622|2563
1761046200000|2025-10-21 11:30:00|4625|4622|4626|4625|4627|4626|4625|4622|4290
1761046500000|2025-10-21 11:35:00|4627|4626|4628|4627|4628|4627|4627|4626|7034
1761046800000|2025-10-21 11:40:00|4629|4626|4632|4631|4632|4631|4629|4626|4840
1761047100000|2025-10-21 11:45:00|4633|4632|4632|4631|4633|4632|4631|4629|6410
1761047400000|2025-10-21 11:50:00||4630||4631||4631||4630|2875
1761047700000|2025-10-21 11:55:00|4631|4630|4631|4629|4632|4631|4630|4629|4410
1761048000000|2025-10-21 12:00:00|4630|4628|4631|4630|4631|4630|4630|4628|3352
1761048300000|2025-10-21 12:05:00|||||||||1959
1761048600000|2025-10-21 12:10:00|4632|4631|4628|4627|4632|4631|4628|4627|1953
1761048900000|2025-10-21 12:15:00|4625|4624|4628|4627|4629|4627|4624|4622|4327
1761049200000|2025-10-21 12:20:00|4629|4628|4626|4625|4629|4628|4626|4624|570
1761049500000|2025-10-21 12:25:00|4627|4626|4627|4626|4627|4626|4626|4625|2956
1761049800000|2025-10-21 12:30:00|4626|4625|4624|4623|4626|4625|4624|4622|320
1761050100000|2025-10-21 12:35:00|4626|4625|4625|4624|4626|4625|4624|4622|1845
1761050400000|2025-10-21 12:40:00|4627|4626|4625|4624|4627|4626|4624|4623|2704
1761050700000|2025-10-21 12:45:00|4626|4625|4627|4625|4629|4628|4626|4625|1012
1761051000000|2025-10-21 12:50:00|4626|4624|4622|4621|4626|4625|4622|4621|1951
1761051300000|2025-10-21 12:55:00|4624|4622|4621|4620|4624|4622|4620|4619|2018
1761051600000|2025-10-21 13:00:00|4622|4619|4617|4616|4622|4621|4617|4616|1881
1761051900000|2025-10-21 13:05:00|4619|4618|4613|4611|4619|4618|4610|4609|83423
1761052200000|2025-10-21 13:10:00|4611|4610|4611|4610|4614|4613|4611|4610|11589
1761052500000|2025-10-21 13:15:00|4610|4608|4611|4610|4613|4612|4610|4608|3175
1761052800000|2025-10-21 13:20:00|4612|4609|4615|4614|4616|4614|4612|4609|3732
1761053100000|2025-10-21 13:25:00|4616|4615|4617|4616|4617|4616|4611|4610|9224
1761053400000|2025-10-21 13:30:00|4620|4618|4628|4627|4629|4628|4620|4618|13573
1761053700000|2025-10-21 13:35:00|4626|4624|4627|4626|4627|4626|4623|4622|5893
1761054000000|2025-10-21 13:40:00|4628|4627|4634|4632|4635|4634|4628|4626|242455
1761054300000|2025-10-21 13:45:00|4635|4633|4635|4634|4637|4635|4632|4631|6930
1761054600000|2025-10-21 13:50:00|4634|4633|4632|4631|4634|4634|4629|4628|9498
1761054900000|2025-10-21 13:55:00|4631|4630|4632|4630|4634|4633|4630|4628|9848
1761055200000|2025-10-21 14:00:00|4631|4631|4626|4625|4631|4631|4625|4623|6665
1761055500000|2025-10-21 14:05:00|4627|4626|4623|4622|4628|4627|4623|4621|6206
1761055800000|2025-10-21 14:10:00|4625|4624|4617|4615|4627|4626|4617|4615|8223
1761056100000|2025-10-21 14:15:00|4618|4616|4619|4618|4621|4620|4615|4614|8281
1761056400000|2025-10-21 14:20:00|4620|4619|4623|4622|4623|4622|4620|4618|4683
1761056700000|2025-10-21 14:25:00|4624|4623|4630|4629|4630|4629|4624|4623|5092
1761057000000|2025-10-21 14:30:00|4631|4630|4633|4632|4634|4633|4629|4628|3255
1761057300000|2025-10-21 14:35:00|4632|4631|4632|4631|4633|4632|4631|4629|10280
1761057600000|2025-10-21 14:40:00|4633|4630|4635|4633|4635|4633|4632|4630|4063
1761057900000|2025-10-21 14:45:00|4636|4634|4635|4634|4637|4636|4632|4631|7122
1761058200000|2025-10-21 14:50:00|4636|4635|4643|4641|4643|4642|4635|4634|4941
1761058500000|2025-10-21 14:55:00|4642|4642|4643|4642|4644|4643|4640|4639|7896
1761058800000|2025-10-21 15:00:00|4642|4641|4649|4647|4650|4649|4642|4641|11192
1761059100000|2025-10-21 15:05:00|4647|4646|4645|4644|4648|4647|4643|4641|11456
1761059400000|2025-10-21 15:10:00|4644|4643|4644|4643|4646|4645|4642|4640|7081
1761059700000|2025-10-21 15:15:00|4645|4644|4642|4641|4647|4646|4642|4641|5314
1761060000000|2025-10-21 15:20:00|4641|4640|4642|4641|4642|4641|4638|4637|9116
1761060300000|2025-10-21 15:25:00|4641|4640|4642|4640|4645|4644|4641|4639|14317
1761116400000|2025-10-22 07:00:00|4640|4638|4624|4621|4640|4638|4623|4621|5228
1761116700000|2025-10-22 07:05:00|4622|4619|4620|4618|4629|4627|4618|4617|12304
1761117000000|2025-10-22 07:10:00|4619|4617|4620|4618|4622|4620|4616|4614|5819
1761117300000|2025-10-22 07:15:00|4623|4621|4623|4621|4623|4622|4621|4619|8190
1761117600000|2025-10-22 07:20:00|4624|4622|4628|4626|4628|4627|4624|4621|4081
1761117900000|2025-10-22 07:25:00|4627|4625|4619|4618|4627|4625|4618|4617|5819
1761118200000|2025-10-22 07:30:00|4618|4617|4618|4616|4619|4618|4617|4615|4949
1761118500000|2025-10-22 07:35:00|4617|4615|4612|4611|4617|4615|4612|4610|3531
1761118800000|2025-10-22 07:40:00|4613|4612|4622|4620|4622|4621|4613|4612|2571
1761119100000|2025-10-22 07:45:00|4624|4622|4618|4616|4624|4622|4617|4615|4855
1761119400000|2025-10-22 07:50:00|4619|4617|4611|4610|4621|4619|4611|4609|10582
1761119700000|2025-10-22 07:55:00|4612|4611|4611|4610|4616|4615|4610|4609|2577
1761120000000|2025-10-22 08:00:00|4608|4606|4616|4614|4616|4614|4605|4604|4214
1761120300000|2025-10-22 08:05:00|4615|4615|4613|4611|4615|4615|4612|4610|3917
1761120600000|2025-10-22 08:10:00|4612|4612|4612|4611|4615|4613|4612|4610|2175
1761120900000|2025-10-22 08:15:00|4611|4610|4611|4610|4614|4613|4611|4610|5164
1761121200000|2025-10-22 08:20:00|4612|4609|4616|4614|4618|4616|4612|4609|1359
1761121500000|2025-10-22 08:25:00|4617|4615|4624|4622|4624|4622|4616|4615|8191
1761121800000|2025-10-22 08:30:00|4625|4623|4628|4626|4628|4627|4625|4623|2825
1761122100000|2025-10-22 08:35:00|4627|4625|4627|4625|4629|4628|4626|4624|3846
1761122400000|2025-10-22 08:40:00|4626|4624|4627|4625|4627|4625|4622|4621|1729
1761122700000|2025-10-22 08:45:00|4628|4626|4631|4629|4631|4629|4627|4625|3325
1761123000000|2025-10-22 08:50:00|4630|4630|4632|4631|4632|4631|4630|4629|1160
1761123300000|2025-10-22 08:55:00|4631|4630|4633|4632|4635|4633|4631|4630|21753
1761123600000|2025-10-22 09:00:00|4632|4631|4630|4629|4632|4632|4630|4629|1061
1761123900000|2025-10-22 09:05:00|4629|4628|4634|4632|4634|4633|4628|4626|6109
1761124200000|2025-10-22 09:10:00|4633|4633|4631|4630|4634|4633|4630|4628|4626
1761124500000|2025-10-22 09:15:00|4632|4631|4632|4631|4632|4631|4631|4629|1121
1761124800000|2025-10-22 09:20:00|4630|4629|4630|4628|4630|4629|4628|4627|1957
1761125100000|2025-10-22 09:25:00|4631|4629|4628|4626|4631|4630|4628|4626|2169
1761125400000|2025-10-22 09:30:00|4629|4627|4629|4628|4629|4628|4628|4626|1041
1761125700000|2025-10-22 09:35:00|4630|4627|4626|4624|4631|4629|4625|4624|2266
1761126000000|2025-10-22 09:40:00|4625|4625|4625|4623|4629|4628|4625|4623|1544
1761126300000|2025-10-22 09:45:00|4624|4622|4623|4621|4625|4623|4622|4621|3817
1761126600000|2025-10-22 09:50:00|4621|4619|4620|4619|4622|4620|4619|4618|3098
1761126900000|2025-10-22 09:55:00|4621|4620|4622|4621|4622|4621|4620|4618|191728
1761127200000|2025-10-22 10:00:00|4624|4623|4624|4623|4625|4624|4624|4623|1426
1761127500000|2025-10-22 10:05:00|4625|4624|4625|4623|4625|4624|4624|4623|862
1761127800000|2025-10-22 10:10:00|4624|4624|4618|4617|4624|4624|4618|4616|1417
1761128100000|2025-10-22 10:15:00|4617|4616|4603|4601|4619|4618|4597|4595|8018
1761128400000|2025-10-22 10:20:00|4606|4604|4606|4605|4608|4607|4605|4603|4398
1761128700000|2025-10-22 10:25:00|4607|4606|4617|4615|4617|4615|4606|4605|2168
1761129000000|2025-10-22 10:30:00|4618|4616|4614|4613|4618|4617|4614|4612|1120
1761129300000|2025-10-22 10:35:00|4615|4614|4615|4613|4618|4616|4614|4613|1775
1761129600000|2025-10-22 10:40:00|4616|4614|4617|4615|4617|4615|4614|4613|3061
1761129900000|2025-10-22 10:45:00|4618|4616|4617|4615|4619|4618|4617|4615|6701
1761130200000|2025-10-22 10:50:00|4618|4616|4615|4613|4619|4617|4615|4613|4925
1761130500000|2025-10-22 10:55:00|4616|4614|4617|4616|4618|4617|4616|4614|3877
1761130800000|2025-10-22 11:00:00|4616|4615|4614|4613|4616|4615|4614|4613|1392
1761131100000|2025-10-22 11:05:00|4613|4612|4614|4613|4615|4614|4613|4612|2364
1761131400000|2025-10-22 11:10:00|4615|4614|4620|4618|4621|4619|4615|4613|3547
1761131700000|2025-10-22 11:15:00|4619|4619|4623|4622|4623|4622|4619|4617|2234
1761132000000|2025-10-22 11:20:00|4624|4623|4620|4619|4624|4623|4620|4619|1677
1761132300000|2025-10-22 11:25:00|4619|4618|4621|4619|4621|4620|4619|4618|940
1761132600000|2025-10-22 11:30:00|4622|4620|4619|4617|4623|4622|4618|4616|1802
1761132900000|2025-10-22 11:35:00|4618|4618|4619|4617|4619|4618|4618|4617|461
1761133200000|2025-10-22 11:40:00|4618|4616|4619|4617|4619|4618|4617|4616|4650
1761133500000|2025-10-22 11:45:00|4620|4618|4620|4619|4623|4621|4619|4618|3314
1761133800000|2025-10-22 11:50:00|4621|4620|4624|4623|4624|4623|4620|4620|2277
1761134100000|2025-10-22 11:55:00|4623|4622|4622|4620|4624|4623|4621|4620|9201
1761134400000|2025-10-22 12:00:00|4620|4619|4615|4613|4620|4619|4615|4613|3015
1761134700000|2025-10-22 12:05:00|4616|4614|4619|4617|4621|4620|4616|4614|3519
1761135000000|2025-10-22 12:10:00|4618|4616|4619|4618|4619|4618|4616|4614|1929
1761135300000|2025-10-22 12:15:00|4618|4617|4623|4622|4623|4622|4618|4617|4974
1761135600000|2025-10-22 12:20:00|4622|4621|4621|4620|4622|4621|4619|4618|4198
1761135900000|2025-10-22 12:25:00|4622|4621|4621|4620|4622|4621|4621|4619|3705
1761136200000|2025-10-22 12:30:00|4622|4619|4625|4624|4625|4624|4622|4619|35153
1761136500000|2025-10-22 12:35:00|4626|4625|4624|4622|4626|4625|4624|4622|1111
1761136800000|2025-10-22 12:40:00|4625|4623|4628|4627|4629|4627|4625|4622|8931
1761137100000|2025-10-22 12:45:00|4627|4626|4628|4627|4629|4628|4627|4626|2633
1761137400000|2025-10-22 12:50:00|4627|4626|4631|4630|4631|4630|4625|4623|7286
1761137700000|2025-10-22 12:55:00|4630|4629|4623|4622|4631|4629|4623|4622|2711
1761138000000|2025-10-22 13:00:00|4622|4621|4617|4616|4625|4624|4617|4616|2940
1761138300000|2025-10-22 13:05:00|4618|4617|4614|4613|4618|4617|4614|4612|2998
1761138600000|2025-10-22 13:10:00|4615|4614|4614|4613|4616|4615|4614|4613|2884
1761138900000|2025-10-22 13:15:00|4615|4614|4619|4618|4619|4618|4615|4613|7022
1761139200000|2025-10-22 13:20:00|4620|4619|4618|4617|4621|4620|4618|4617|1688
1761139500000|2025-10-22 13:25:00|4619|4618|4619|4617|4619|4618|4612|4611|12136
1761139800000|2025-10-22 13:30:00|4618|4618|4618|4616|4619|4618|4606|4604|8618
1761140100000|2025-10-22 13:35:00|4617|4617|4621|4620|4622|4621|4615|4613|6836
1761140400000|2025-10-22 13:40:00|4620|4619|4628|4627|4628|4627|4620|4619|8425
1761140700000|2025-10-22 13:45:00|4627|4626|4629|4628|4630|4629|4626|4624|7632
1761141000000|2025-10-22 13:50:00|4630|4629|4623|4622|4630|4629|4623|4621|3530
1761141300000|2025-10-22 13:55:00|4622|4621|4628|4627|4629|4628|4622|4621|3745
1761141600000|2025-10-22 14:00:00|4627|4626|4626|4625|4630|4629|4624|4623|7351
1761141900000|2025-10-22 14:05:00|4625|4624|4630|4629|4630|4629|4625|4624|9324
1761142200000|2025-10-22 14:10:00|4632|4631|4643|4642|4644|4642|4631|4629|17742
1761142500000|2025-10-22 14:15:00|4642|4641|4639|4638|4642|4641|4636|4635|9209
1761142800000|2025-10-22 14:20:00|4640|4639|4644|4643|4646|4644|4637|4636|13210
1761143100000|2025-10-22 14:25:00|4643|4642|4655|4654|4656|4655|4643|4642|14854
1761143400000|2025-10-22 14:30:00|4656|4655|4653|4652|4657|4656|4653|4651|14776
1761143700000|2025-10-22 14:35:00|4652|4651|4655|4653|4655|4653|4648|4647|79846
1761144000000|2025-10-22 14:40:00|4654|4652|4648|4647|4655|4653|4648|4647|12776
1761144300000|2025-10-22 14:45:00|4647|4646|4647|4646|4649|4648|4645|4644|14792
1761144600000|2025-10-22 14:50:00|4645|4645|4647|4645|4647|4646|4644|4643|7416
1761144900000|2025-10-22 14:55:00|4648|4646|4640|4639|4648|4647|4640|4639|7262
1761145200000|2025-10-22 15:00:00|4641|4640|4644|4643|4646|4645|4640|4639|86022
1761145500000|2025-10-22 15:05:00|4643|4642|4641|4640|4644|4643|4638|4637|2839
1761145800000|2025-10-22 15:10:00|4643|4641|4650|4649|4650|4649|4643|4641|6196
1761146100000|2025-10-22 15:15:00|4651|4648|4654|4652|4656|4655|4651|4648|5905
1761146400000|2025-10-22 15:20:00|4653|4651|4653|4652|4653|4652|4651|4649|7539
1761146700000|2025-10-22 15:25:00|4652|4651|4653|4652|4653|4652|4649|4647|9275
1761202800000|2025-10-23 07:00:00|4657|4654|4653|4650|4674|4670|4646|4643|35184
1761203100000|2025-10-23 07:05:00|4654|4651|4667|4665|4672|4670|4654|4651|11072
1761203400000|2025-10-23 07:10:00|4666|4664|4669|4667|4671|4668|4659|4657|17634
1761203700000|2025-10-23 07:15:00|4671|4668|4669|4667|4674|4672|4666|4664|23413
1761204000000|2025-10-23 07:20:00|4668|4666|4662|4660|4672|4670|4660|4658|28982
1761204300000|2025-10-23 07:25:00|4660|4658|4647|4646|4664|4662|4645|4644|11137
1761204600000|2025-10-23 07:30:00|4648|4647|4648|4646|4655|4653|4647|4646|66224
1761204900000|2025-10-23 07:35:00|4646|4644|4639|4637|4646|4644|4636|4635|5217
1761205200000|2025-10-23 07:40:00|4641|4639|4637|4635|4642|4640|4635|4634|5601
1761205500000|2025-10-23 07:45:00|4635|4636|4628|4626|4637|4636|4628|4626|5256
1761205800000|2025-10-23 07:50:00|4629|4627|4634|4633|4636|4634|4628|4627|29234
1761206100000|2025-10-23 07:55:00|4636|4632|4645|4643|4645|4643|4635|4632|3665
1761206400000|2025-10-23 08:00:00|4646|4644|4649|4647|4649|4648|4643|4641|8946
1761206700000|2025-10-23 08:05:00|4648|4646|4649|4647|4649|4647|4646|4644|6110
1761207000000|2025-10-23 08:10:00|4648|4646|4643|4641|4653|4652|4643|4641|13767
1761207300000|2025-10-23 08:15:00|4642|4642|4649|4647|4650|4648|4642|4642|23939
1761207600000|2025-10-23 08:20:00|4651|4649|4660|4658|4662|4660|4651|4649|26061
1761207900000|2025-10-23 08:25:00|4661|4659|4690|4688|4690|4688|4661|4658|10658
1761208200000|2025-10-23 08:30:00|4689|4687|4698|4696|4709|4706|4684|4682|18281
1761208500000|2025-10-23 08:35:00|4697|4697|4692|4689|4708|4705|4691|4688|8466
1761208800000|2025-10-23 08:40:00|4691|4688|4706|4704|4710|4709|4690|4688|11026
1761209100000|2025-10-23 08:45:00|4707|4705|4720|4718|4720|4718|4707|4705|5471
1761209400000|2025-10-23 08:50:00|4719|4721|4744|4742|4745|4744|4719|4721|11254
1761209700000|2025-10-23 08:55:00|4745|4743|4731|4730|4745|4743|4731|4730|8970
1761210000000|2025-10-23 09:00:00|4729|4727|4737|4736|4745|4743|4726|4723|10052
1761210300000|2025-10-23 09:05:00|4735|4735|4746|4744|4747|4745|4734|4732|5837
1761210600000|2025-10-23 09:10:00|4747|4740|4742|4740|4747|4743|4736|4733|6264
1761210900000|2025-10-23 09:15:00|4741|4739|4727|4725|4741|4739|4727|4725|7054
1761211200000|2025-10-23 09:20:00|4728|4727|4710|4709|4728|4727|4710|4708|15539
1761211500000|2025-10-23 09:25:00|4708|4708|4707|4704|4710|4709|4700|4698|4129
1761211800000|2025-10-23 09:30:00|4706|4705|4701|4699|4709|4707|4701|4699|2714
1761212100000|2025-10-23 09:35:00|4700|4698|4699|4697|4702|4701|4696|4695|3855
1761212400000|2025-10-23 09:40:00|4697|4695|4703|4702|4705|4703|4697|4695|5147
1761212700000|2025-10-23 09:45:00|4702|4701|4701|4700|4705|4704|4699|4698|4923
1761213000000|2025-10-23 09:50:00|4699|4698|4705|4704|4706|4704|4696|4695|5704
1761213300000|2025-10-23 09:55:00|4706|4705|4711|4710|4714|4713|4706|4705|9684
1761213600000|2025-10-23 10:00:00|4710|4709|4717|4715|4717|4715|4710|4709|9094
1761213900000|2025-10-23 10:05:00|4718|4716|4720|4719|4724|4723|4718|4716|10967
1761214200000|2025-10-23 10:10:00|4719|4718|4714|4712|4719|4718|4714|4712|6130
1761214500000|2025-10-23 10:15:00|4716|4713|4721|4719|4721|4719|4712|4710|8493
1761214800000|2025-10-23 10:20:00|4720|4718|4722|4721|4723|4722|4720|4718|11999
1761215100000|2025-10-23 10:25:00|4723|4720|4727|4725|4735|4734|4723|4720|10133
1761215400000|2025-10-23 10:30:00|4726|4726|4734|4732|4734|4732|4725|4724|6474
1761215700000|2025-10-23 10:35:00|4730|4728|4728|4726|4733|4731|4726|4724|7995
1761216000000|2025-10-23 10:40:00|4725|4727|4722|4720|4725|4727|4719|4717|5189
1761216300000|2025-10-23 10:45:00|4720|4718|4726|4724|4726|4724|4719|4718|21685
1761216600000|2025-10-23 10:50:00|4721|4725|4720|4719|4723|4725|4720|4719|3123
1761216900000|2025-10-23 10:55:00|4721|4720|4724|4722|4724|4723|4720|4718|2441
1761217200000|2025-10-23 11:00:00|4723|4723|4727|4725|4728|4727|4723|4723|6795
1761217500000|2025-10-23 11:05:00|4728|4726|4731|4729|4733|4732|4728|4726|29583
1761217800000|2025-10-23 11:10:00|4730|4730|4734|4732|4735|4734|4730|4729|4720
1761218100000|2025-10-23 11:15:00|4732|4733|4734|4732|4735|4733|4732|4730|1738
1761218400000|2025-10-23 11:20:00|4733|4733|4730|4729|4734|4733|4728|4727|5307
1761218700000|2025-10-23 11:25:00|4731|4730|4734|4732|4734|4733|4731|4730|2512
1761219000000|2025-10-23 11:30:00|4733|4731|4733|4732|4735|4733|4729|4728|5413
1761219300000|2025-10-23 11:35:00|4732|4730|4735|4734|4735|4734|4732|4730|3302
1761219600000|2025-10-23 11:40:00|4734|4733|4735|4733|4736|4735|4732|4731|2953
1761219900000|2025-10-23 11:45:00|4734|4734|4737|4736|4740|4739|4734|4733|38345
1761220200000|2025-10-23 11:50:00|4738|4737|4739|4738|4741|4739|4738|4736|4957
1761220500000|2025-10-23 11:55:00|4738|4737|4738|4736|4738|4737|4735|4734|3549
1761220800000|2025-10-23 12:00:00|4737|4735|4739|4738|4739|4738|4735|4734|22162
1761221100000|2025-10-23 12:05:00|4737|4736|4738|4737|4739|4738|4737|4736|3782
1761221400000|2025-10-23 12:10:00|4737|4736|4737|4736|4738|4737|4736|4735|3647
1761221700000|2025-10-23 12:15:00|4735|4733|4745|4744|4748|4747|4734|4733|5477
1761222000000|2025-10-23 12:20:00|4746|4745|4745|4744|4748|4747|4744|4743|4577
1761222300000|2025-10-23 12:25:00|4744|4743|4743|4741|4745|4744|4742|4741|3985
1761222600000|2025-10-23 12:30:00|4742|4740|4737|4735|4743|4742|4736|4735|5189
1761222900000|2025-10-23 12:35:00|4736|4736|4733|4731|4738|4737|4733|4731|4166
1761223200000|2025-10-23 12:40:00|4734|4732|4732|4731|4734|4733|4732|4731|4862
1761223500000|2025-10-23 12:45:00|4736|4735|4735|4734|4737|4735|4735|4733|3002
1761223800000|2025-10-23 12:50:00|4734|4733|4734|4732|4737|4736|4732|4731|5173
1761224100000|2025-10-23 12:55:00|4733|4733|4729|4728|4733|4733|4728|4726|5297
1761224400000|2025-10-23 13:00:00|4730|4729|4724|4723|4731|4730|4724|4723|11176
1761224700000|2025-10-23 13:05:00|4725|4724|4727|4726|4727|4726|4724|4723|4392
1761225000000|2025-10-23 13:10:00|4728|4727|4729|4728|4730|4728|4727|4725|7451
1761225300000|2025-10-23 13:15:00|4727|4727|4724|4723|4730|4728|4724|4722|15624
1761225600000|2025-10-23 13:20:00|4728|4726|4730|4728|4733|4732|4727|4726|7805
1761225900000|2025-10-23 13:25:00|4729|4727|4707|4705|4729|4727|4707|4705|11496
1761226200000|2025-10-23 13:30:00|4709|4707|4722|4720|4725|4723|4709|4707|13665
1761226500000|2025-10-23 13:35:00|4721|4721|4722|4720|4727|4725|4716|4715|9405
1761226800000|2025-10-23 13:40:00|4721|4719|4715|4713|4724|4722|4715|4713|10064
1761227100000|2025-10-23 13:45:00|4714|4714|4713|4712|4720|4719|4711|4710|11174
1761227400000|2025-10-23 13:50:00|4712|4711|4695|4693|4712|4711|4690|4688|47588
1761227700000|2025-10-23 13:55:00|4693|4692|4690|4688|4693|4692|4684|4682|44943
1761228000000|2025-10-23 14:00:00|4689|4689|4694|4693|4695|4693|4688|4686|9507
1761228300000|2025-10-23 14:05:00|4693|4692|4689|4688|4694|4693|4685|4684|9498
1761228600000|2025-10-23 14:10:00|4688|4687|4686|4685|4692|4691|4684|4683|11977
1761228900000|2025-10-23 14:15:00|4684|4683|4689|4688|4689|4688|4682|4681|6325
1761229200000|2025-10-23 14:20:00|4690|4689|4681|4679|4691|4690|4680|4678|6895
1761229500000|2025-10-23 14:25:00|4683|4680|4682|4681|4687|4686|4681|4680|6920
1761229800000|2025-10-23 14:30:00|4683|4682|4687|4686|4690|4689|4683|4682|13774
1761230100000|2025-10-23 14:35:00|4686|4684|4686|4684|4686|4684|4679|4677|10621
1761230400000|2025-10-23 14:40:00|4685|4685|4688|4687|4690|4689|4683|4682|8305
1761230700000|2025-10-23 14:45:00|4687|4686|4684|4683|4688|4687|4682|4681|13068
1761231000000|2025-10-23 14:50:00|4682|4682|4686|4685|4687|4686|4681|4679|5613
1761231300000|2025-10-23 14:55:00|4687|4686|4678|4676|4687|4686|4676|4675|13451
1761231600000|2025-10-23 15:00:00|4677|4677|4675|4674|4679|4678|4674|4673|6547
1761231900000|2025-10-23 15:05:00|4674|4673|4669|4668|4674|4673|4668|4667|3734
1761232200000|2025-10-23 15:10:00|4670|4667|4681|4680|4682|4681|4669|4667|13023
1761232500000|2025-10-23 15:15:00|4679|4678|4685|4684|4688|4687|4679|4678|21122
1761232800000|2025-10-23 15:20:00|4682|4681|4688|4687|4688|4687|4681|4680|11783
1761233100000|2025-10-23 15:25:00|4689|4688|4688|4687|4691|4690|4688|4687|14805
1761289200000|2025-10-24 07:00:00|4623|4621|4662|4660|4663|4662|4623|4621|9126
1761289500000|2025-10-24 07:05:00|4663|4661|4665|4663|4667|4664|4658|4655|11510
1761289800000|2025-10-24 07:10:00|4664|4662|4662|4661|4668|4667|4662|4660|4345
1761290100000|2025-10-24 07:15:00|4661|4659|4659|4658|4662|4661|4657|4655|10892
1761290400000|2025-10-24 07:20:00|4657|4657|4665|4664|4666|4664|4657|4656|5607
1761290700000|2025-10-24 07:25:00|4666|4661|4668|4666|4668|4667|4662|4661|3576
1761291000000|2025-10-24 07:30:00|4667|4665|4664|4662|4669|4667|4662|4660|3768
1761291300000|2025-10-24 07:35:00|4663|4661|4662|4660|4664|4663|4660|4658|2109
1761291600000|2025-10-24 07:40:00|4660|4659|4659|4658|4660|4659|4654|4652|4320
1761291900000|2025-10-24 07:45:00|4658|4657|4665|4664|4665|4664|4657|4656|4090
1761292200000|2025-10-24 07:50:00|4666|4665|4667|4666|4669|4668|4666|4665|2751
1761292500000|2025-10-24 07:55:00|4666|4665|4667|4666|4669|4668|4666|4665|2325
1761292800000|2025-10-24 08:00:00|4666|4665|4665|4664|4669|4667|4664|4663|4445
1761293100000|2025-10-24 08:05:00|4667|4666|4666|4664|4668|4667|4664|4663|2752
1761293400000|2025-10-24 08:10:00|4667|4665|4665|4663|4667|4665|4662|4660|2233
1761293700000|2025-10-24 08:15:00|4666|4665|4666|4664|4668|4666|4666|4664|1945
1761294000000|2025-10-24 08:20:00|4665|4665|4666|4664|4666|4665|4665|4664|1950
1761294300000|2025-10-24 08:25:00|4665|4665|4658|4657|4666|4665|4653|4652|5953
1761294600000|2025-10-24 08:30:00|4659|4656|4651|4650|4659|4658|4651|4650|6219
1761294900000|2025-10-24 08:35:00|4652|4651|4655|4653|4656|4654|4652|4651|1279
1761295200000|2025-10-24 08:40:00|4653|4654|4656|4655|4657|4656|4653|4651|6752
1761295500000|2025-10-24 08:45:00|4655|4654|4654|4653|4656|4655|4654|4653|6464
1761295800000|2025-10-24 08:50:00|4653|4652|4653|4651|4655|4653|4652|4651|3903
1761296100000|2025-10-24 08:55:00|4652|4652|4653|4652|4654|4652|4652|4652|2762
1761296400000|2025-10-24 09:00:00|4654|4653|4651|4650|4654|4653|4651|4650|10178
1761296700000|2025-10-24 09:05:00|4650|4649|4648|4647|4651|4650|4645|4644|4201
1761297000000|2025-10-24 09:10:00|4649|4646|4652|4651|4652|4651|4646|4644|1862
1761297300000|2025-10-24 09:15:00|4651|4650|4649|4647|4651|4650|4648|4647|7066
1761297600000|2025-10-24 09:20:00|4651|4648|4653|4652|4653|4652|4648|4647|6817
1761297900000|2025-10-24 09:25:00|4652|4651|4652|4651|4653|4652|4651|4650|2100
1761298200000|2025-10-24 09:30:00|4653|4652|4654|4652|4654|4653|4653|4652|1790
1761298500000|2025-10-24 09:35:00|4653|4653|4653|4652|4654|4653|4652|4651|906
1761298800000|2025-10-24 09:40:00|4652|4651|4650|4649|4654|4652|4650|4649|5686
1761299100000|2025-10-24 09:45:00|4651|4650|4653|4652|4654|4653|4651|4650|1314
1761299400000|2025-10-24 09:50:00|4652|4650|4651|4650|4653|4651|4651|4650|3191
1761299700000|2025-10-24 09:55:00|4652|4651|4647|4646|4652|4651|4647|4645|3822
1761300000000|2025-10-24 10:00:00|4645|4645|4647|4646|4647|4646|4645|4644|2718
1761300300000|2025-10-24 10:05:00|4648|4645|4648|4647|4648|4647|4647|4645|2015
1761300600000|2025-10-24 10:10:00|4647|4646|4649|4648|4649|4648|4647|4646|918
1761300900000|2025-10-24 10:15:00|4650|4649|4652|4651|4652|4651|4650|4649|989
1761301200000|2025-10-24 10:20:00|4651|4650|4651|4650|4652|4651|4651|4650|2236
1761301500000|2025-10-24 10:25:00|4650|4649|4647|4645|4651|4650|4647|4645|5810
1761301800000|2025-10-24 10:30:00|4646|4646|4645|4644|4648|4647|4645|4644|4722
1761302100000|2025-10-24 10:35:00|4644|4643|4645|4643|4645|4644|4644|4643|2004
1761302400000|2025-10-24 10:40:00|4644|4641|4642|4641|4644|4641|4641|4640|2358
1761302700000|2025-10-24 10:45:00|4643|4640|4643|4642|4643|4642|4642|4640|5918
1761303000000|2025-10-24 10:50:00|4641|4640|4644|4643|4646|4645|4641|4640|11565
1761303300000|2025-10-24 10:55:00|4645|4644|4646|4645|4647|4646|4645|4644|1264
1761303600000|2025-10-24 11:00:00|4651|4650|4659|4658|4674|4672|4651|4650|12987
1761303900000|2025-10-24 11:05:00|4658|4657|4660|4659|4660|4659|4656|4655|2159
1761304200000|2025-10-24 11:10:00|4659|4658|4659|4657|4660|4659|4657|4656|2422
1761304500000|2025-10-24 11:15:00|4658|4658|4662|4660|4662|4661|4658|4657|2718
1761304800000|2025-10-24 11:20:00|4661|4659|4659|4658|4662|4660|4659|4658|1188
1761305100000|2025-10-24 11:25:00|4660|4659|4660|4659|4662|4661|4660|4658|6996
1761305400000|2025-10-24 11:30:00|4661|4660|4662|4661|4662|4661|4661|4659|19615
1761305700000|2025-10-24 11:35:00|4660|4658|4664|4663|4664|4663|4660|4658|19794
1761306000000|2025-10-24 11:40:00|4665|4664|4671|4670|4671|4670|4665|4663|2082
1761306300000|2025-10-24 11:45:00|4670|4669|4668|4667|4670|4669|4668|4667|3322
1761306600000|2025-10-24 11:50:00|4667|4666|4664|4663|4668|4666|4664|4663|2550
1761306900000|2025-10-24 11:55:00|4665|4664|4668|4667|4668|4667|4664|4663|2632
1761307200000|2025-10-24 12:00:00|4666|4666|4668|4667|4668|4667|4664|4663|1710
1761307500000|2025-10-24 12:05:00|4667|4666|4668|4667|4669|4668|4667|4666|1337
1761307800000|2025-10-24 12:10:00|4666|4665|4666|4665|4668|4667|4666|4665|1588
1761308100000|2025-10-24 12:15:00|4665|4664|4664|4663|4665|4664|4663|4662|2817
1761308400000|2025-10-24 12:20:00|4663|4662|4665|4664|4665|4664|4663|4662|692
1761308700000|2025-10-24 12:25:00|4664|4663|4665|4664|4665|4664|4664|4662|2389
1761309000000|2025-10-24 12:30:00|4667|4665|4660|4659|4667|4665|4660|4659|4185
1761309300000|2025-10-24 12:35:00|4659|4658|4662|4661|4662|4661|4657|4656|3882
1761309600000|2025-10-24 12:40:00|4663|4662|4661|4659|4663|4662|4661|4659|1584
1761309900000|2025-10-24 12:45:00|4660|4658|4656|4655|4660|4658|4654|4652|1841
1761310200000|2025-10-24 12:50:00|4655|4654|4655|4654|4655|4654|4653|4652|1665
1761310500000|2025-10-24 12:55:00|4656|4655|4655|4653|4656|4655|4653|4652|4737
1761310800000|2025-10-24 13:00:00|4656|4655|4650|4649|4656|4655|4650|4649|2876
1761311100000|2025-10-24 13:05:00|4652|4650|4655|4654|4655|4654|4650|4649|664
1761311400000|2025-10-24 13:10:00|4656|4655|4658|4657|4659|4657|4654|4653|9665
1761311700000|2025-10-24 13:15:00|4659|4656|4659|4658|4661|4660|4658|4656|2221
1761312000000|2025-10-24 13:20:00|4661|4659|4661|4660|4664|4663|4660|4659|2048
1761312300000|2025-10-24 13:25:00|4659|4658|4655|4654|4660|4659|4655|4654|6600
1761312600000|2025-10-24 13:30:00|4657|4655|4662|4660|4669|4667|4655|4653|6730
1761312900000|2025-10-24 13:35:00|4658|4656|4657|4656|4662|4660|4655|4654|3602
1761313200000|2025-10-24 13:40:00|4658|4654|4651|4650|4659|4658|4650|4649|10743
1761313500000|2025-10-24 13:45:00|4652|4651|4647|4645|4656|4655|4645|4643|20572
1761313800000|2025-10-24 13:50:00|4648|4646|4660|4658|4660|4658|4647|4645|11619
1761314100000|2025-10-24 13:55:00|4659|4659|4661|4659|4663|4661|4658|4656|6769
1761314400000|2025-10-24 14:00:00|4660|4660|4669|4668|4669|4668|4659|4657|9595
1761314700000|2025-10-24 14:05:00|4668|4667|4662|4661|4670|4669|4662|4661|12072
1761315000000|2025-10-24 14:10:00|4661|4660|4663|4661|4665|4664|4660|4659|8359
1761315300000|2025-10-24 14:15:00|4662|4662|4665|4664|4665|4664|4661|4660|17226
1761315600000|2025-10-24 14:20:00|4666|4665|4675|4673|4675|4673|4666|4665|4009
1761315900000|2025-10-24 14:25:00|4676|4674|4679|4678|4679|4678|4673|4672|4325
1761316200000|2025-10-24 14:30:00|4680|4677|4684|4682|4684|4683|4678|4677|4984
1761316500000|2025-10-24 14:35:00|4682|4681|4686|4685|4688|4686|4682|4680|4203
1761316800000|2025-10-24 14:40:00|4688|4687|4687|4685|4689|4687|4684|4683|8833
1761317100000|2025-10-24 14:45:00|4688|4686|4690|4688|4691|4690|4687|4686|10492
1761317400000|2025-10-24 14:50:00|4691|4689|4692|4690|4693|4692|4691|4689|8369
1761317700000|2025-10-24 14:55:00|4691|4692|4693|4692|4696|4695|4691|4690|10969
1761318000000|2025-10-24 15:00:00|4692|4691|4690|4689|4692|4691|4686|4685|8964
1761318300000|2025-10-24 15:05:00|4691|4690|4691|4690|4695|4693|4691|4690|9030
1761318600000|2025-10-24 15:10:00|4692|4690|4692|4690|4693|4691|4691|4689|567
1761318900000|2025-10-24 15:15:00|4693|4691|4692|4690|4693|4691|4689|4687|2001
1761319200000|2025-10-24 15:20:00|4693|4691|4692|4690|4697|4695|4692|4690|2860
1761319500000|2025-10-24 15:25:00|4693|4691|4692|4689|4693|4691|4690|4688|2144
1761552000000|2025-10-27 08:00:00|4679|4670|4675|4672|4679|4676|4665|4662|27665
1761552300000|2025-10-27 08:05:00|4674|4673|4666|4664|4675|4673|4666|4664|11328
1761552600000|2025-10-27 08:10:00|4667|4665|4671|4670|4675|4673|4665|4663|5139
1761552900000|2025-10-27 08:15:00|4675|4673|4689|4688|4690|4689|4674|4672|4744
1761553200000|2025-10-27 08:20:00|4688|4687|4695|4694|4696|4695|4688|4687|5175
1761553500000|2025-10-27 08:25:00|4694|4693|4692|4691|4694|4693|4690|4688|5369
1761553800000|2025-10-27 08:30:00|4693|4692|4691|4689|4694|4693|4686|4684|6194
1761554100000|2025-10-27 08:35:00|4692|4690|4689|4688|4693|4692|4689|4687|3789
1761554400000|2025-10-27 08:40:00|4690|4689|4690|4688|4692|4691|4688|4686|2802
1761554700000|2025-10-27 08:45:00|4689|4687|4687|4686|4689|4687|4686|4684|3381
1761555000000|2025-10-27 08:50:00|4688|4687|4687|4685|4688|4687|4686|4684|3916
1761555300000|2025-10-27 08:55:00|4688|4686|4687|4685|4688|4687|4686|4685|2645
1761555600000|2025-10-27 09:00:00|4686|4683|4686|4684|4688|4687|4684|4682|3914
1761555900000|2025-10-27 09:05:00|4684|4685|4681|4680|4684|4685|4679|4678|4667
1761556200000|2025-10-27 09:10:00|4682|4681|4678|4676|4682|4681|4678|4676|4097
1761556500000|2025-10-27 09:15:00|4677|4677|4679|4677|4679|4678|4675|4674|1623
1761556800000|2025-10-27 09:20:00|4678|4676|4679|4677|4679|4678|4676|4674|3289
1761557100000|2025-10-27 09:25:00|4680|4678|4684|4682|4685|4684|4678|4676|2079
1761557400000|2025-10-27 09:30:00|4683|4681|4683|4681|4686|4684|4682|4681|3731
1761557700000|2025-10-27 09:35:00|4682|4680|4682|4679|4683|4682|4679|4678|3036
1761558000000|2025-10-27 09:40:00|4681|4680|4681|4680|4682|4681|4681|4679|695
1761558300000|2025-10-27 09:45:00|4682|4681|4685|4683|4685|4683|4682|4681|1037
1761558600000|2025-10-27 09:50:00|4687|4684|4687|4685|4688|4687|4685|4683|3724
1761558900000|2025-10-27 09:55:00|4686|4686|4685|4684|4687|4686|4685|4683|3067
1761559200000|2025-10-27 10:00:00|4686|4685|4682|4681|4686|4685|4682|4681|2427
1761559500000|2025-10-27 10:05:00|4683|4680|4680|4679|4683|4680|4680|4679|2471
1761559800000|2025-10-27 10:10:00|4679|4678|4680|4679|4681|4680|4679|4678|2914
1761560100000|2025-10-27 10:15:00|4681|4680|4684|4683|4684|4683|4681|4680|2648
1761560400000|2025-10-27 10:20:00|4686|4685|4686|4684|4686|4685|4685|4683|2994
1761560700000|2025-10-27 10:25:00|4687|4685|4688|4686|4688|4686|4685|4684|4185
1761561000000|2025-10-27 10:30:00|4687|4685|4688|4686|4693|4691|4687|4685|2453
1761561300000|2025-10-27 10:35:00|4687|4685|4684|4682|4687|4685|4683|4682|4360
1761561600000|2025-10-27 10:40:00|4683|4681|4682|4680|4683|4682|4680|4679|3081
1761561900000|2025-10-27 10:45:00|4683|4681|4681|4679|4684|4682|4681|4679|1225
1761562200000|2025-10-27 10:50:00|4682|4680|4683|4681|4683|4682|4681|4679|1794
1761562500000|2025-10-27 10:55:00|4684|4683|4684|4682|4685|4683|4683|4681|1369
1761562800000|2025-10-27 11:00:00|4685|4683|4680|4679|4685|4683|4680|4678|1668
1761563100000|2025-10-27 11:05:00|4681|4678|4680|4678|4681|4679|4680|4678|2471
1761563400000|2025-10-27 11:10:00|4681|4679|4680|4678|4681|4680|4680|4678|1162
1761563700000|2025-10-27 11:15:00|4681|4680|4685|4683|4685|4683|4681|4680|1444
1761564000000|2025-10-27 11:20:00|4684|4684|4684|4683|4686|4685|4684|4683|2732
1761564300000|2025-10-27 11:25:00|4685|4682|4684|4682|4686|4684|4683|4682|2584
1761564600000|2025-10-27 11:30:00|4683|4681|4682|4681|4683|4681|4680|4679|706
1761564900000|2025-10-27 11:35:00|4681|4680|4682|4680|4683|4682|4681|4680|981
1761565200000|2025-10-27 11:40:00|4681|4679|4681|4680|4682|4681|4680|4679|6780
1761565500000|2025-10-27 11:45:00|4680|4679|4686|4684|4686|4685|4680|4679|3482
1761565800000|2025-10-27 11:50:00|4685|4685|4685|4683|4687|4685|4684|4683|3705
1761566100000|2025-10-27 11:55:00|4684|4682|4689|4687|4690|4688|4684|4682|3219
1761566400000|2025-10-27 12:00:00|4686|4685|4684|4683|4689|4687|4684|4683|4261
1761566700000|2025-10-27 12:05:00|4683|4682|4685|4684|4685|4684|4682|4681|2596
1761567000000|2025-10-27 12:10:00|4687|4685|4684|4682|4687|4685|4683|4682|1755
1761567300000|2025-10-27 12:15:00|4683|4683|4686|4684|4686|4684|4683|4682|638
1761567600000|2025-10-27 12:20:00|4687|4685|4689|4687|4689|4687|4687|4685|1222
1761567900000|2025-10-27 12:25:00|4690|4688|4688|4686|4690|4689|4687|4685|1358
1761568200000|2025-10-27 12:30:00|4689|4687|4689|4688|4690|4689|4689|4687|1947
1761568500000|2025-10-27 12:35:00|4688|4687|4685|4683|4688|4688|4685|4683|888
1761568800000|2025-10-27 12:40:00|4684|4684|4689|4687|4689|4688|4684|4683|1481
1761569100000|2025-10-27 12:45:00|4687|4688|4687|4686|4687|4688|4685|4683|2956
1761569400000|2025-10-27 12:50:00|4686|4685|4684|4682|4686|4685|4684|4682|898
1761569700000|2025-10-27 12:55:00|4683|4683|4684|4682|4684|4683|4682|4681|4543
1761570000000|2025-10-27 13:00:00|4683|4683|4685|4684|4685|4684|4680|4678|3218
1761570300000|2025-10-27 13:05:00|4686|4685|4687|4685|4688|4687|4686|4685|996
1761570600000|2025-10-27 13:10:00|4685|4683|4684|4683|4686|4685|4684|4682|2214
1761570900000|2025-10-27 13:15:00|4685|4684|4682|4681|4685|4684|4682|4681|997
1761571200000|2025-10-27 13:20:00|4681|4680|4679|4677|4681|4680|4676|4675|12776
1761571500000|2025-10-27 13:25:00|4678|4676|4665|4663|4679|4677|4665|4663|4955
1761571800000|2025-10-27 13:30:00|4666|4664|4677|4675|4679|4678|4666|4664|58124
1761572100000|2025-10-27 13:35:00|4676|4674|4672|4670|4678|4677|4670|4669|8055
1761572400000|2025-10-27 13:40:00|4671|4671|4672|4670|4675|4674|4668|4666|42549
1761572700000|2025-10-27 13:45:00|4671|4669|4671|4669|4671|4670|4666|4665|2812
1761573000000|2025-10-27 13:50:00|4670|4670|4672|4671|4675|4674|4670|4670|5857
1761573300000|2025-10-27 13:55:00|4673|4672|4667|4665|4673|4672|4666|4664|4576
1761573600000|2025-10-27 14:00:00|4668|4666|4668|4666|4671|4670|4665|4663|2344
1761573900000|2025-10-27 14:05:00|4669|4667|4668|4667|4671|4670|4667|4665|1415
1761574200000|2025-10-27 14:10:00|4669|4666|4667|4666|4671|4669|4666|4664|10625
1761574500000|2025-10-27 14:15:00|4668|4665|4665|4664|4669|4667|4665|4664|1320
1761574800000|2025-10-27 14:20:00|4666|4665|4669|4668|4669|4668|4664|4663|2854
1761575100000|2025-10-27 14:25:00|4668|4667|4663|4662|4670|4669|4663|4662|4558
1761575400000|2025-10-27 14:30:00|4664|4663|4661|4660|4664|4663|4659|4658|4044
1761575700000|2025-10-27 14:35:00|4662|4661|4662|4661|4666|4665|4660|4659|5531
1761576000000|2025-10-27 14:40:00|4663|4662|4662|4661|4663|4662|4658|4657|6397
1761576300000|2025-10-27 14:45:00|4663|4662|4665|4664|4666|4665|4662|4660|9733
1761576600000|2025-10-27 14:50:00|4664|4663|4660|4659|4665|4664|4660|4659|11151
1761576900000|2025-10-27 14:55:00|4659|4658|4663|4662|4665|4664|4658|4657|2630
1761577200000|2025-10-27 15:00:00|4662|4661|4659|4658|4663|4661|4657|4656|6667
1761577500000|2025-10-27 15:05:00|4660|4659|4659|4657|4661|4660|4658|4656|3992
1761577800000|2025-10-27 15:10:00|4660|4658|4654|4652|4660|4658|4653|4652|3480
1761578100000|2025-10-27 15:15:00|4655|4653|4655|4654|4655|4654|4651|4650|5275
1761578400000|2025-10-27 15:20:00|4656|4653|4656|4655|4656|4655|4653|4652|4673
1761578700000|2025-10-27 15:25:00|4657|4654|4656|4655|4658|4657|4656|4654|6852
1761579000000|2025-10-27 15:30:00|4655|4654|4657|4656|4658|4656|4654|4653|4875
1761579300000|2025-10-27 15:35:00|4655|4653|4653|4652|4656|4655|4653|4652|2397
1761579600000|2025-10-27 15:40:00|4652|4651|4652|4651|4654|4653|4651|4650|4866
1761579900000|2025-10-27 15:45:00|4653|4652|4651|4650|4653|4652|4651|4650|2137
1761580200000|2025-10-27 15:50:00|4650|4649|4653|4652|4653|4652|4650|4649|3580
1761580500000|2025-10-27 15:55:00|4652|4650|4653|4652|4654|4653|4651|4650|5689
1761580800000|2025-10-27 16:00:00|4654|4653|4659|4658|4660|4659|4654|4653|4252
1761581100000|2025-10-27 16:05:00|4660|4659|4666|4665|4666|4665|4660|4659|5958
1761581400000|2025-10-27 16:10:00|4667|4666|4668|4667|4668|4667|4667|4666|9256
1761581700000|2025-10-27 16:15:00|4667|4666|4668|4667|4670|4669|4667|4666|4976
1761582000000|2025-10-27 16:20:00|4669|4668|4670|4668|4670|4669|4667|4666|7661
1761582300000|2025-10-27 16:25:00|4668|4667|4666|4665|4671|4669|4666|4665|8676
1761638400000|2025-10-28 08:00:00|4698|4695|4697|4695|4706|4705|4691|4689|144591
1761638700000|2025-10-28 08:05:00|4696|4696|4696|4695|4699|4698|4695|4694|39734
1761639000000|2025-10-28 08:10:00|4693|4694|4694|4693|4697|4695|4693|4691|2745
1761639300000|2025-10-28 08:15:00|4695|4694|4690|4688|4696|4695|4690|4688|2925
1761639600000|2025-10-28 08:20:00|4691|4689|4693|4692|4695|4694|4689|4688|8643
1761639900000|2025-10-28 08:25:00|4694|4691|4692|4691|4695|4694|4690|4688|10922
1761640200000|2025-10-28 08:30:00|4693|4692|4691|4690|4695|4694|4691|4690|3960
1761640500000|2025-10-28 08:35:00|4689|4689|4688|4686|4689|4690|4684|4683|29383
1761640800000|2025-10-28 08:40:00|4689|4687|4687|4686|4690|4689|4687|4686|3747
1761641100000|2025-10-28 08:45:00|4686|4685|4688|4687|4690|4689|4686|4685|3874
1761641400000|2025-10-28 08:50:00|4690|4686|4687|4685|4691|4690|4687|4685|9412
1761641700000|2025-10-28 08:55:00|4690|4686|4692|4691|4692|4691|4687|4685|3420
1761642000000|2025-10-28 09:00:00|4691|4690|4690|4689|4691|4691|4685|4684|8403
1761642300000|2025-10-28 09:05:00|4691|4690|4691|4690|4692|4691|4690|4689|5345
1761642600000|2025-10-28 09:10:00|4690|4689|4688|4687|4691|4690|4686|4684|2644
1761642900000|2025-10-28 09:15:00|4689|4688|4682|4680|4689|4688|4682|4680|4887
1761643200000|2025-10-28 09:20:00|4681|4681|4678|4677|4681|4681|4677|4676|3580
1761643500000|2025-10-28 09:25:00|4677|4676|4674|4673|4678|4677|4674|4673|6000
1761643800000|2025-10-28 09:30:00|4673|4672|4672|4671|4673|4673|4668|4666|5289
1761644100000|2025-10-28 09:35:00|4675|4673|4675|4674|4675|4674|4671|4669|1971
1761644400000|2025-10-28 09:40:00|4676|4673|4670|4668|4676|4675|4670|4668|2703
1761644700000|2025-10-28 09:45:00|4669|4667|4670|4669|4670|4669|4667|4666|3139
1761645000000|2025-10-28 09:50:00|4671|4668|4669|4668|4672|4671|4668|4667|2517
1761645300000|2025-10-28 09:55:00|4670|4669|4668|4667|4670|4669|4667|4666|3336
1761645600000|2025-10-28 10:00:00|4669|4668|4669|4668|4672|4671|4668|4667|7566
1761645900000|2025-10-28 10:05:00|4670|4669|4664|4663|4672|4671|4664|4662|4659
1761646200000|2025-10-28 10:10:00|4663|4662|4658|4656|4663|4662|4658|4656|57393
1761646500000|2025-10-28 10:15:00|4657|4657|4660|4659|4660|4659|4657|4656|3041
1761646800000|2025-10-28 10:20:00|4661|4660|4663|4662|4665|4664|4661|4659|2443
1761647100000|2025-10-28 10:25:00|4662|4661|4662|4661|4665|4664|4662|4661|2642
1761647400000|2025-10-28 10:30:00|4661|4660|4662|4661|4663|4662|4661|4660|23758
1761647700000|2025-10-28 10:35:00|4661|4660|4659|4658|4661|4660|4659|4658|3067
1761648000000|2025-10-28 10:40:00|4658|4657|4658|4657|4658|4657|4658|4657|1125
1761648300000|2025-10-28 10:45:00|4659|4658|4656|4655|4659|4658|4656|4655|839
1761648600000|2025-10-28 10:50:00|4657|4656|4656|4655|4657|4656|4656|4655|2005
1761648900000|2025-10-28 10:55:00|4655|4654|4652|4651|4656|4655|4652|4651|4559
1761649200000|2025-10-28 11:00:00|4650|4649|4650|4649|4653|4651|4649|4648|8453
1761649500000|2025-10-28 11:05:00|4651|4650|4655|4654|4655|4654|4651|4650|7842
1761649800000|2025-10-28 11:10:00|4657|4655|4654|4653|4658|4657|4654|4653|4669
1761650100000|2025-10-28 11:15:00|4653|4652|4647|4646|4653|4652|4646|4645|4615
1761650400000|2025-10-28 11:20:00|4650|4645|4648|4647|4653|4651|4645|4644|5500
1761650700000|2025-10-28 11:25:00|4647|4646|4643|4642|4648|4646|4642|4641|4379
1761651000000|2025-10-28 11:30:00|4644|4643|4643|4642|4644|4643|4639|4638|2305
1761651300000|2025-10-28 11:35:00|4644|4643|4643|4642|4645|4644|4642|4640|2284
1761651600000|2025-10-28 11:40:00|4642|4641|4640|4639|4642|4641|4640|4639|944
1761651900000|2025-10-28 11:45:00|4641|4640|4644|4643|4644|4643|4641|4640|2274
1761652200000|2025-10-28 11:50:00|4643|4642|4645|4644|4645|4644|4643|4642|1068
1761652500000|2025-10-28 11:55:00|4646|4645|4647|4646|4648|4647|4646|4645|1946
1761652800000|2025-10-28 12:00:00|4648|4647|4642|4641|4648|4647|4642|4641|7863
1761653100000|2025-10-28 12:05:00|4643|4642|4643|4642|4644|4642|4641|4639|2005
1761653400000|2025-10-28 12:10:00|4642|4641|4641|4640|4645|4644|4641|4640|6325
1761653700000|2025-10-28 12:15:00|4642|4641|4640|4639|4642|4641|4639|4638|3316
1761654000000|2025-10-28 12:20:00|4639|4638|4641|4640|4641|4640|4639|4638|2573
1761654300000|2025-10-28 12:25:00|4640|4639|4636|4635|4640|4639|4633|4631|11290
1761654600000|2025-10-28 12:30:00|4635|4634|4631|4630|4636|4634|4626|4625|64164
1761654900000|2025-10-28 12:35:00|4630|4629|4632|4631|4635|4634|4629|4627|6452
1761655200000|2025-10-28 12:40:00|4633|4630|4633|4632|4634|4633|4632|4630|3485
1761655500000|2025-10-28 12:45:00|4635|4634|4638|4637|4640|4639|4635|4634|9925
1761655800000|2025-10-28 12:50:00|4640|4639|4642|4641|4642|4641|4640|4639|1660
1761656100000|2025-10-28 12:55:00|4643|4642|4646|4645|4649|4648|4643|4642|4756
1761656400000|2025-10-28 13:00:00|4649|4647|4648|4647|4650|4648|4647|4646|5145
1761656700000|2025-10-28 13:05:00|4649|4648|4653|4652|4653|4652|4647|4646|3315
1761657000000|2025-10-28 13:10:00|4652|4651|4656|4655|4657|4655|4651|4650|3604
1761657300000|2025-10-28 13:15:00|4657|4656|4653|4652|4659|4658|4653|4652|7837
1761657600000|2025-10-28 13:20:00|4652|4651|4653|4652|4653|4652|4651|4650|5209
1761657900000|2025-10-28 13:25:00|4654|4653|4655|4653|4656|4655|4653|4652|5666
1761658200000|2025-10-28 13:30:00|4656|4655|4661|4660|4661|4660|4652|4651|8688
1761658500000|2025-10-28 13:35:00|4662|4661|4654|4653|4663|4661|4650|4648|8210
1761658800000|2025-10-28 13:40:00|4653|4652|4646|4644|4653|4652|4645|4644|4537
1761659100000|2025-10-28 13:45:00|4647|4645|4648|4647|4651|4650|4645|4643|4773
1761659400000|2025-10-28 13:50:00|4650|4649|4653|4652|4653|4652|4648|4646|5267
1761659700000|2025-10-28 13:55:00|4652|4651|4639|4638|4652|4651|4638|4636|9600
1761660000000|2025-10-28 14:00:00|4640|4637|4632|4631|4640|4638|4629|4627|9157
1761660300000|2025-10-28 14:05:00|4633|4630|4632|4631|4633|4632|4629|4628|11133
1761660600000|2025-10-28 14:10:00|4631|4630|4633|4632|4635|4634|4631|4630|14697
1761660900000|2025-10-28 14:15:00|4632|4631|4635|4634|4637|4636|4629|4628|9992
1761661200000|2025-10-28 14:20:00|4634|4633|4633|4632|4635|4634|4630|4628|24724
1761661500000|2025-10-28 14:25:00|4632|4631|4641|4639|4641|4640|4631|4630|17550
1761661800000|2025-10-28 14:30:00|4642|4640|4637|4636|4643|4642|4637|4636|13958
1761662100000|2025-10-28 14:35:00|4636|4635|4641|4640|4647|4646|4635|4634|12433
1761662400000|2025-10-28 14:40:00|4642|4639|4648|4646|4650|4649|4639|4638|10155
1761662700000|2025-10-28 14:45:00|4649|4647|4646|4645|4652|4651|4646|4645|9061
1761663000000|2025-10-28 14:50:00|4647|4644|4645|4644|4648|4647|4644|4643|10460
1761663300000|2025-10-28 14:55:00|4646|4643|4642|4641|4646|4644|4642|4641|9145
1761663600000|2025-10-28 15:00:00|4641|4640|4641|4640|4642|4641|4637|4636|11415
1761663900000|2025-10-28 15:05:00|4642|4641|4642|4641|4642|4641|4640|4639|5244
1761664200000|2025-10-28 15:10:00|4641|4640|4642|4641|4642|4641|4640|4639|9612
1761664500000|2025-10-28 15:15:00|4643|4642|4642|4641|4645|4644|4642|4641|11583
1761664800000|2025-10-28 15:20:00|4641|4640|4638|4637|4642|4641|4637|4636|7244
1761665100000|2025-10-28 15:25:00|4637|4636|4631|4630|4637|4636|4630|4629|10977
1761665400000|2025-10-28 15:30:00|4633|4632|4628|4627|4634|4633|4628|4627|103750
1761665700000|2025-10-28 15:35:00|4629|4628|4623|4622|4631|4630|4623|4622|6849
1761666000000|2025-10-28 15:40:00|4624|4623|4624|4623|4626|4625|4624|4623|7733
1761666300000|2025-10-28 15:45:00|4625|4624|4624|4623|4629|4628|4624|4623|8352
1761666600000|2025-10-28 15:50:00|4625|4624|4630|4628|4630|4628|4624|4623|6355
1761666900000|2025-10-28 15:55:00|4631|4629|4639|4637|4640|4639|4630|4629|19838
1761667200000|2025-10-28 16:00:00|4638|4638|4638|4637|4641|4640|4635|4634|9912
1761667500000|2025-10-28 16:05:00|4640|4639|4642|4641|4643|4642|4638|4637|6397
1761667800000|2025-10-28 16:10:00|4641|4640|4639|4638|4641|4640|4638|4637|7795
1761668100000|2025-10-28 16:15:00|4640|4637|4641|4639|4641|4640|4637|4636|11476
1761668400000|2025-10-28 16:20:00|4640|4640|4641|4640|4641|4640|4638|4637|15139
1761668700000|2025-10-28 16:25:00|4642|4639|4640|4639|4642|4641|4640|4639|18356
1761724800000|2025-10-29 08:00:00|4634|4633|4622|4620|4639|4636|4620|4618|44599
1761725100000|2025-10-29 08:05:00|4624|4622|4634|4631|4635|4632|4624|4622|6656
1761725400000|2025-10-29 08:10:00|4635|4632|4632|4630|4636|4634|4632|4629|8127
1761725700000|2025-10-29 08:15:00|4633|4631|4629|4627|4634|4633|4628|4626|2981
1761726000000|2025-10-29 08:20:00|4630|4628|4627|4626|4631|4629|4625|4623|4401
1761726300000|2025-10-29 08:25:00|4628|4625|4625|4624|4628|4626|4624|4623|5849
1761726600000|2025-10-29 08:30:00|4626|4625|4622|4621|4626|4625|4622|4620|3158
1761726900000|2025-10-29 08:35:00|4625|4620|4628|4627|4628|4627|4620|4619|1944
1761727200000|2025-10-29 08:40:00|4629|4628|4633|4631|4635|4633|4627|4625|7922
1761727500000|2025-10-29 08:45:00|4632|4630|4627|4625|4632|4630|4626|4624|1600
1761727800000|2025-10-29 08:50:00|4626|4624|4628|4627|4629|4628|4626|4624|854
1761728100000|2025-10-29 08:55:00|4630|4628|4628|4627|4630|4628|4624|4623|5820
1761728400000|2025-10-29 09:00:00|4627|4626|4634|4632|4634|4632|4627|4626|5782
1761728700000|2025-10-29 09:05:00|4632|4630|4639|4638|4640|4639|4631|4629|15832
1761729000000|2025-10-29 09:10:00|4641|4637|4641|4639|4641|4639|4637|4635|3887
1761729300000|2025-10-29 09:15:00|4640|4640|4645|4643|4645|4643|4639|4637|1371
1761729600000|2025-10-29 09:20:00|4647|4645|4651|4650|4652|4650|4647|4645|4039
1761729900000|2025-10-29 09:25:00|4652|4651|4651|4650|4653|4651|4650|4648|3801
1761730200000|2025-10-29 09:30:00|4652|4651|4651|4649|4653|4651|4651|4649|1988
1761730500000|2025-10-29 09:35:00|4650|4650|4651|4650|4653|4651|4650|4649|5480
1761730800000|2025-10-29 09:40:00|4653|4649|4648|4646|4653|4651|4647|4646|13209
1761731100000|2025-10-29 09:45:00|4647|4647|4648|4647|4649|4647|4646|4645|3649
1761731400000|2025-10-29 09:50:00|4649|4648|4648|4647|4651|4649|4648|4646|2963
1761731700000|2025-10-29 09:55:00|4649|4648|4650|4648|4652|4650|4648|4647|4223
1761732000000|2025-10-29 10:00:00|4649|4647|4650|4648|4650|4649|4648|4647|2307
1761732300000|2025-10-29 10:05:00|4651|4649|4652|4650|4653|4652|4651|4648|2113
1761732600000|2025-10-29 10:10:00|4651|4651|4651|4650|4653|4651|4651|4649|2072
1761732900000|2025-10-29 10:15:00|4652|4651|4649|4648|4653|4652|4649|4647|2932
1761733200000|2025-10-29 10:20:00|4648|4647|4645|4644|4649|4647|4645|4643|2512
1761733500000|2025-10-29 10:25:00|4644|4643|4648|4647|4649|4647|4644|4643|2444
1761733800000|2025-10-29 10:30:00|4649|4646|4648|4647|4649|4648|4647|4645|1576
1761734100000|2025-10-29 10:35:00|4649|4648|4649|4648|4650|4649|4648|4647|1505
1761734400000|2025-10-29 10:40:00|4648|4647|4645|4644|4648|4648|4644|4643|1667
1761734700000|2025-10-29 10:45:00|4646|4645|4642|4640|4649|4648|4642|4640|5914
1761735000000|2025-10-29 10:50:00|4641|4641|4646|4645|4648|4647|4641|4640|4060
1761735300000|2025-10-29 10:55:00|4645|4643|4648|4647|4649|4648|4645|4643|3627
1761735600000|2025-10-29 11:00:00|4649|4648|4648|4646|4650|4649|4644|4643|3636
1761735900000|2025-10-29 11:05:00|4646|4644|4645|4643|4646|4644|4643|4641|1435
1761736200000|2025-10-29 11:10:00|4644|4644|4644|4642|4644|4644|4642|4640|1517
1761736500000|2025-10-29 11:15:00|4643|4643|4639|4638|4645|4644|4639|4638|2174
1761736800000|2025-10-29 11:20:00|4640|4639|4641|4640|4641|4640|4640|4638|2219
1761737100000|2025-10-29 11:25:00|4640|4639|4633|4632|4640|4640|4632|4631|64536
1761737400000|2025-10-29 11:30:00|4632|4631|4632|4631|4635|4633|4632|4631|1490
1761737700000|2025-10-29 11:35:00|4633|4632|4637|4636|4637|4636|4633|4632|2348
1761738000000|2025-10-29 11:40:00|4638|4637|4637|4636|4639|4638|4634|4633|3739
1761738300000|2025-10-29 11:45:00|4636|4635|4642|4641|4642|4641|4636|4634|3439
1761738600000|2025-10-29 11:50:00|4641|4640|4644|4643|4644|4643|4640|4639|7630
1761738900000|2025-10-29 11:55:00|4645|4644|4644|4643|4645|4644|4643|4642|4724
1761739200000|2025-10-29 12:00:00|4645|4642|4650|4649|4651|4650|4645|4642|7191
1761739500000|2025-10-29 12:05:00|4649|4648|4650|4649|4651|4650|4649|4647|5729
1761739800000|2025-10-29 12:10:00|4651|4648|4651|4650|4651|4650|4650|4648|2987
1761740100000|2025-10-29 12:15:00|4650|4649|4653|4652|4655|4654|4650|4649|3391
1761740400000|2025-10-29 12:20:00|4652|4651|4652|4651|4653|4652|4650|4649|2422
1761740700000|2025-10-29 12:25:00|4651|4650|4652|4651|4654|4652|4650|4649|19364
1761741000000|2025-10-29 12:30:00|4649|4647|4646|4645|4650|4649|4645|4644|5122
1761741300000|2025-10-29 12:35:00|4645|4644|4635|4634|4645|4644|4635|4634|1363
1761741600000|2025-10-29 12:40:00|4633|4632|4633|4632|4636|4635|4632|4630|1090
1761741900000|2025-10-29 12:45:00|4634|4633|4634|4633|4638|4637|4634|4633|2815
1761742200000|2025-10-29 12:50:00|4633|4632|4632|4631|4633|4632|4632|4631|3701
1761742500000|2025-10-29 12:55:00|4633|4632|4632|4631|4633|4632|4630|4629|1646
1761742800000|2025-10-29 13:00:00|4634|4630|4639|4638|4639|4638|4634|4630|1800
1761743100000|2025-10-29 13:05:00|4640|4639|4641|4640|4642|4641|4639|4638|2148
1761743400000|2025-10-29 13:10:00|4643|4641|4638|4637|4644|4643|4638|4637|5119
1761743700000|2025-10-29 13:15:00|4639|4638|4639|4638|4641|4640|4638|4637|3672
1761744000000|2025-10-29 13:20:00|4640|4639|4638|4637|4640|4639|4637|4635|2279
1761744300000|2025-10-29 13:25:00|4639|4638|4634|4632|4641|4640|4634|4632|2051
1761744600000|2025-10-29 13:30:00|4632|4633|4631|4629|4633|4633|4626|4624|8769
1761744900000|2025-10-29 13:35:00|4630|4630|4629|4628|4632|4631|4625|4624|7437
1761745200000|2025-10-29 13:40:00|4630|4629|4626|4624|4633|4632|4623|4622|3121
1761745500000|2025-10-29 13:45:00|4627|4625|4631|4630|4635|4634|4626|4624|3735
1761745800000|2025-10-29 13:50:00|4632|4631|4630|4629|4635|4634|4626|4625|3629
1761746100000|2025-10-29 13:55:00|4631|4630|4628|4626|4631|4630|4625|4623|3095
1761746400000|2025-10-29 14:00:00|4629|4627|4627|4626|4631|4629|4625|4624|13440
1761746700000|2025-10-29 14:05:00|4628|4627|4630|4629|4632|4630|4627|4626|3970
1761747000000|2025-10-29 14:10:00|4628|4628|4624|4622|4631|4630|4623|4622|5206
1761747300000|2025-10-29 14:15:00|4623|4621|4623|4621|4623|4622|4618|4617|3856
1761747600000|2025-10-29 14:20:00|4622|4622|4628|4626|4628|4627|4622|4622|8975
1761747900000|2025-10-29 14:25:00|4626|4625|4626|4625|4628|4627|4623|4622|4876
1761748200000|2025-10-29 14:30:00|4625|4624|4624|4623|4628|4627|4623|4621|4989
1761748500000|2025-10-29 14:35:00|4625|4624|4620|4619|4625|4624|4620|4619|4838
1761748800000|2025-10-29 14:40:00|4621|4620|4623|4622|4625|4624|4621|4619|20997
1761749100000|2025-10-29 14:45:00|4622|4621|4622|4621|4623|4622|4619|4617|20810
1761749400000|2025-10-29 14:50:00|4621|4620|4623|4622|4626|4625|4620|4619|28523
1761749700000|2025-10-29 14:55:00|4624|4621|4630|4629|4632|4630|4622|4621|6395
1761750000000|2025-10-29 15:00:00|4628|4627|4631|4630|4632|4631|4627|4626|8213
1761750300000|2025-10-29 15:05:00|4630|4629|4625|4624|4633|4631|4624|4623|9163
1761750600000|2025-10-29 15:10:00|4626|4625|4623|4622|4627|4626|4622|4621|6148
1761750900000|2025-10-29 15:15:00|4624|4623|4620|4619|4624|4623|4620|4619|8407
1761751200000|2025-10-29 15:20:00|4618|4617|4618|4617|4620|4619|4617|4616|14980
1761751500000|2025-10-29 15:25:00|4619|4618|4617|4616|4620|4619|4617|4616|7918
1761751800000|2025-10-29 15:30:00|4616|4615|4613|4612|4617|4616|4613|4612|4597
1761752100000|2025-10-29 15:35:00|4612|4611|4609|4608|4614|4613|4609|4607|5321
1761752400000|2025-10-29 15:40:00|4608|4607|4604|4603|4610|4608|4604|4603|6454
1761752700000|2025-10-29 15:45:00|4603|4602|4599|4598|4603|4602|4598|4597|8634
1761753000000|2025-10-29 15:50:00|4600|4599|4598|4597|4602|4601|4597|4596|11636
1761753300000|2025-10-29 15:55:00|4599|4598|4595|4594|4600|4599|4594|4593|7840
1761753600000|2025-10-29 16:00:00|4594|4593|4606|4604|4606|4605|4594|4593|8868
1761753900000|2025-10-29 16:05:00|4607|4605|4612|4611|4614|4613|4607|4605|6331
1761754200000|2025-10-29 16:10:00|4611|4610|4614|4613|4614|4613|4611|4610|6021
1761754500000|2025-10-29 16:15:00|4613|4612|4612|4611|4613|4612|4612|4611|5534
1761754800000|2025-10-29 16:20:00|4613|4612|4612|4611|4616|4615|4612|4611|7914
1761755100000|2025-10-29 16:25:00|4611|4610|4611|4610|4612|4611|4609|4608|10939
1761811200000|2025-10-30 08:00:00|4586|4583|4604|4601|4607|4604|4586|4583|12757
1761811500000|2025-10-30 08:05:00|4603|4598|4601|4600|4604|4602|4595|4592|11128
1761811800000|2025-10-30 08:10:00|4600|4598|4596|4594|4603|4601|4594|4592|5499
1761812100000|2025-10-30 08:15:00|4595|4595|4598|4596|4604|4602|4594|4592|6587
1761812400000|2025-10-30 08:20:00|4599|4597|4588|4587|4600|4598|4588|4587|4133
1761812700000|2025-10-30 08:25:00|4590|4586|4592|4590|4594|4592|4589|4586|1490
1761813000000|2025-10-30 08:30:00|4591|4589|4586|4584|4591|4589|4585|4584|1257
1761813300000|2025-10-30 08:35:00|4584|4583|4580|4578|4584|4584|4579|4578|2976
1761813600000|2025-10-30 08:40:00|4579|4580|4580|4579|4582|4581|4579|4578|1492
1761813900000|2025-10-30 08:45:00|4582|4580|4581|4579|4583|4581|4581|4579|2078
1761814200000|2025-10-30 08:50:00|4579|4577|4576|4575|4579|4578|4576|4574|2045
1761814500000|2025-10-30 08:55:00|4577|4577|4587|4585|4587|4585|4577|4577|2129
1761814800000|2025-10-30 09:00:00|4586|4584|4585|4583|4587|4585|4583|4581|5382
1761815100000|2025-10-30 09:05:00|4586|4584|4585|4584|4587|4585|4584|4583|3062
1761815400000|2025-10-30 09:10:00|4586|4585|4581|4579|4586|4585|4581|4579|3751
1761815700000|2025-10-30 09:15:00|4583|4581|4582|4581|4584|4583|4581|4580|5607
1761816000000|2025-10-30 09:20:00|4586|4584|4585|4583|4586|4585|4584|4583|5733
1761816300000|2025-10-30 09:25:00|4586|4584|4588|4587|4589|4588|4586|4583|2265
1761816600000|2025-10-30 09:30:00|4587|4586|4587|4586|4588|4586|4587|4585|2065
1761816900000|2025-10-30 09:35:00|4588|4587|4589|4588|4589|4588|4586|4585|4372
1761817200000|2025-10-30 09:40:00|4590|4587|4589|4588|4592|4591|4589|4587|4827
1761817500000|2025-10-30 09:45:00|4588|4587|4587|4586|4590|4589|4587|4586|3770
1761817800000|2025-10-30 09:50:00|4589|4587|4591|4590|4593|4592|4588|4587|4716
1761818100000|2025-10-30 09:55:00|4592|4591|4593|4591|4595|4593|4591|4589|2755
1761818400000|2025-10-30 10:00:00|4591|4590|4591|4590|4593|4592|4591|4589|4909
1761818700000|2025-10-30 10:05:00|4593|4591|4594|4593|4596|4595|4592|4591|3940
1761819000000|2025-10-30 10:10:00|4595|4594|4593|4591|4595|4594|4591|4590|3993
1761819300000|2025-10-30 10:15:00|4592|4590|4590|4589|4593|4592|4590|4588|2315
1761819600000|2025-10-30 10:20:00|4591|4590|4589|4588|4591|4590|4587|4586|7844
1761819900000|2025-10-30 10:25:00|4590|4589|4586|4585|4590|4589|4586|4585|2643
1761820200000|2025-10-30 10:30:00|4587|4586|4584|4583|4587|4586|4584|4583|5223
1761820500000|2025-10-30 10:35:00|4583|4582|4585|4584|4585|4584|4583|4582|2077
1761820800000|2025-10-30 10:40:00|4586|4583|4591|4590|4591|4590|4585|4583|1868
1761821100000|2025-10-30 10:45:00|4592|4591|4590|4589|4594|4593|4588|4587|4474
1761821400000|2025-10-30 10:50:00|4588|4588|4586|4585|4588|4588|4586|4585|1769
1761821700000|2025-10-30 10:55:00|4585|4584|4584|4582|4586|4585|4583|4582|14465
1761822000000|2025-10-30 11:00:00|4583|4583|4584|4582|4584|4583|4580|4579|11911
1761822300000|2025-10-30 11:05:00|4585|4583|4586|4585|4587|4586|4584|4582|2306
1761822600000|2025-10-30 11:10:00|4585|4584|4585|4584|4586|4585|4584|4583|1504
1761822900000|2025-10-30 11:15:00|4586|4585|4583|4582|4586|4585|4583|4582|3333
1761823200000|2025-10-30 11:20:00|4582|4581|4586|4585|4586|4585|4582|4581|2350
1761823500000|2025-10-30 11:25:00|4584|4584|4583|4582|4585|4585|4583|4582|1965
1761823800000|2025-10-30 11:30:00|4582|4581|4584|4582|4584|4583|4581|4580|3398
1761824100000|2025-10-30 11:35:00|4585|4583|4584|4583|4585|4584|4583|4581|1467
1761824400000|2025-10-30 11:40:00|4583|4582|4590|4588|4590|4588|4582|4580|4028
1761824700000|2025-10-30 11:45:00|4589|4589|4590|4589|4590|4589|4589|4587|1972
1761825000000|2025-10-30 11:50:00|4589|4588|4592|4590|4593|4591|4588|4586|3115
1761825300000|2025-10-30 11:55:00|4589|4588|4589|4588|4590|4589|4588|4586|2908
1761825600000|2025-10-30 12:00:00|4587|4587|4592|4590|4592|4591|4587|4586|2852
1761825900000|2025-10-30 12:05:00|4591|4591|4590|4588|4593|4592|4590|4588|2798
1761826200000|2025-10-30 12:10:00|4589|4587|4594|4593|4595|4594|4588|4587|2457
1761826500000|2025-10-30 12:15:00|4593|4592|4594|4592|4594|4592|4590|4588|2246
1761826800000|2025-10-30 12:20:00|4593|4590|4594|4593|4594|4593|4591|4590|1540
1761827100000|2025-10-30 12:25:00|4593|4592|4592|4591|4593|4593|4592|4591|3795
1761827400000|2025-10-30 12:30:00|4593|4590|4593|4591|4593|4592|4592|4590|1715
1761827700000|2025-10-30 12:35:00|4591|4592|4591|4590|4591|4592|4589|4588|2124
1761828000000|2025-10-30 12:40:00|4592|4589|4592|4590|4592|4591|4590|4589|5414
1761828300000|2025-10-30 12:45:00|4589|4588|4597|4596|4597|4596|4589|4588|3149
1761828600000|2025-10-30 12:50:00|4598|4597|4602|4600|4603|4601|4597|4596|2978
1761828900000|2025-10-30 12:55:00|4601|4599|4603|4602|4604|4603|4600|4599|2407
1761829200000|2025-10-30 13:00:00|4606|4604|4608|4606|4608|4606|4605|4604|4395
1761829500000|2025-10-30 13:05:00|4609|4607|4610|4609|4610|4609|4606|4605|1750
1761829800000|2025-10-30 13:10:00|4611|4610|4611|4609|4612|4611|4610|4609|2596
1761830100000|2025-10-30 13:15:00|4612|4610|4615|4614|4615|4614|4610|4609|2575
1761830400000|2025-10-30 13:20:00|4614|4613|4618|4616|4620|4619|4614|4613|4262
1761830700000|2025-10-30 13:25:00|4617|4615|4611|4610|4617|4616|4610|4608|4526
1761831000000|2025-10-30 13:30:00|4612|4611|4619|4618|4621|4619|4609|4608|67790
1761831300000|2025-10-30 13:35:00|4617|4617|4618|4616|4619|4618|4613|4611|5599
1761831600000|2025-10-30 13:40:00|4617|4615|4609|4608|4621|4620|4609|4608|9771
1761831900000|2025-10-30 13:45:00|4608|4607|4603|4602|4611|4609|4603|4601|6203
1761832200000|2025-10-30 13:50:00|4602|4601|4594|4593|4602|4601|4591|4589|4100
1761832500000|2025-10-30 13:55:00|4593|4592|4596|4595|4597|4596|4591|4590|30907
1761832800000|2025-10-30 14:00:00|4595|4594|4596|4594|4598|4596|4592|4590|11535
1761833100000|2025-10-30 14:05:00|4594|4595|4596|4595|4596|4595|4586|4585|5620
1761833400000|2025-10-30 14:10:00|4595|4594|4595|4594|4598|4597|4595|4593|5882
1761833700000|2025-10-30 14:15:00|4594|4593|4599|4598|4603|4602|4594|4593|207650
1761834000000|2025-10-30 14:20:00|4600|4599|4600|4599|4600|4599|4596|4595|4652
1761834300000|2025-10-30 14:25:00|4601|4600|4598|4597|4604|4603|4598|4597|4159
1761834600000|2025-10-30 14:30:00|4597|4596|4597|4595|4600|4599|4595|4594|6299
1761834900000|2025-10-30 14:35:00|4596|4596|4591|4590|4597|4596|4591|4590|9013
1761835200000|2025-10-30 14:40:00|4590|4589|4591|4590|4591|4590|4585|4583|2809
1761835500000|2025-10-30 14:45:00|4590|4589|4597|4596|4597|4596|4590|4589|7204
1761835800000|2025-10-30 14:50:00|4598|4597|4600|4599|4604|4603|4598|4597|5770
1761836100000|2025-10-30 14:55:00|4601|4598|4598|4597|4603|4601|4597|4596|3922
1761836400000|2025-10-30 15:00:00|4597|4596|4600|4599|4600|4599|4596|4595|4454
1761836700000|2025-10-30 15:05:00|4601|4598|4599|4598|4602|4601|4599|4598|3289
1761837000000|2025-10-30 15:10:00|4600|4599|4599|4598|4600|4599|4598|4597|5619
1761837300000|2025-10-30 15:15:00|4600|4599|4601|4600|4603|4602|4600|4599|17143
1761837600000|2025-10-30 15:20:00|4602|4601|4602|4600|4603|4602|4597|4596|4212
1761837900000|2025-10-30 15:25:00|4603|4601|4598|4597|4603|4602|4598|4597|6519
1761838200000|2025-10-30 15:30:00|4597|4596|4601|4600|4603|4602|4597|4596|6208
1761838500000|2025-10-30 15:35:00|4600|4599|4600|4599|4600|4599|4597|4596|4884
1761838800000|2025-10-30 15:40:00|4601|4600|4601|4599|4602|4600|4599|4597|272839
1761839100000|2025-10-30 15:45:00|4600|4600|4606|4605|4606|4605|4600|4600|3798
1761839400000|2025-10-30 15:50:00|4607|4606|4604|4603|4609|4607|4603|4602|3707
1761839700000|2025-10-30 15:55:00|4605|4604|4601|4600|4605|4604|4601|4600|6952
1761840000000|2025-10-30 16:00:00|4600|4599|4603|4602|4605|4603|4600|4599|8156
1761840300000|2025-10-30 16:05:00|4604|4603|4609|4608|4609|4608|4603|4602|3803
1761840600000|2025-10-30 16:10:00|4607|4606|4608|4607|4610|4609|4607|4606|9609
1761840900000|2025-10-30 16:15:00|4609|4608|4611|4610|4611|4610|4607|4606|5795
1761841200000|2025-10-30 16:20:00|4610|4609|4615|4614|4619|4617|4610|4609|8360
1761841500000|2025-10-30 16:25:00|4614|4613|4612|4611|4615|4614|4611|4610|9984
1761897600000|2025-10-31 08:00:00|4614|4609|4607|4604|4616|4614|4602|4599|10295
1761897900000|2025-10-31 08:05:00|4608|4605|4609|4606|4610|4607|4604|4602|10005
1761898200000|2025-10-31 08:10:00|4608|4607|4614|4612|4615|4612|4606|4603|1850
1761898500000|2025-10-31 08:15:00|4615|4614|4616|4613|4617|4615|4614|4612|2180
1761898800000|2025-10-31 08:20:00|4615|4614|4615|4614|4615|4614|4613|4611|1330
1761899100000|2025-10-31 08:25:00|4614|4613|4610|4607|4615|4614|4609|4607|3294
1761899400000|2025-10-31 08:30:00|4609|4606|4606|4604|4609|4606|4604|4602|1330
1761899700000|2025-10-31 08:35:00|4605|4603|4605|4603|4606|4605|4604|4602|2497
1761900000000|2025-10-31 08:40:00|4606|4604|4609|4607|4609|4608|4606|4604|1982
1761900300000|2025-10-31 08:45:00|4608|4608|4609|4607|4612|4611|4608|4607|3763
1761900600000|2025-10-31 08:50:00|4608|4606|4610|4608|4611|4609|4607|4605|2342
1761900900000|2025-10-31 08:55:00|4609|4607|4608|4606|4611|4610|4607|4605|2643
1761901200000|2025-10-31 09:00:00|4607|4605|4605|4603|4609|4607|4605|4603|4901
1761901500000|2025-10-31 09:05:00|4606|4604|4606|4604|4608|4606|4605|4603|2646
1761901800000|2025-10-31 09:10:00|4604|4603|4603|4601|4605|4604|4603|4601|2456
1761902100000|2025-10-31 09:15:00|4602|4600|4603|4601|4603|4602|4601|4599|2151
1761902400000|2025-10-31 09:20:00|4605|4602|4603|4601|4605|4604|4601|4599|2591
1761902700000|2025-10-31 09:25:00|4604|4602|4603|4601|4604|4602|4602|4600|3419
1761903000000|2025-10-31 09:30:00|4604|4602|4605|4604|4606|4605|4604|4601|1721
1761903300000|2025-10-31 09:35:00|4606|4603|4601|4599|4606|4604|4601|4599|2144
1761903600000|2025-10-31 09:40:00|4600|4600|4603|4601|4604|4602|4600|4598|2507
1761903900000|2025-10-31 09:45:00|4602|4600|4600|4599|4603|4600|4600|4599|2414
1761904200000|2025-10-31 09:50:00|4599|4598|4598|4596|4600|4599|4598|4596|2638
1761904500000|2025-10-31 09:55:00|4597|4597|4598|4596|4599|4598|4597|4596|2678
1761904800000|2025-10-31 10:00:00|4597|4597|4596|4594|4598|4597|4595|4594|4170
1761905100000|2025-10-31 10:05:00|4595|4595|4597|4596|4597|4596|4594|4593|2166
1761905400000|2025-10-31 10:10:00|4598|4597|4596|4594|4599|4597|4596|4594|1162
1761905700000|2025-10-31 10:15:00|4595|4593|4597|4596|4597|4596|4594|4593|1526
1761906000000|2025-10-31 10:20:00|4598|4595|4598|4597|4599|4597|4595|4594|49862
1761906300000|2025-10-31 10:25:00|4599|4598|4599|4597|4599|4598|4597|4596|3202
1761906600000|2025-10-31 10:30:00|4598|4596|4598|4597|4600|4598|4597|4595|4379
1761906900000|2025-10-31 10:35:00|4599|4598|4599|4597|4599|4598|4597|4596|4095
1761907200000|2025-10-31 10:40:00|4597|4596|4600|4598|4600|4598|4597|4595|5250
1761907500000|2025-10-31 10:45:00|4599|4597|4602|4600|4603|4601|4598|4596|3151
1761907800000|2025-10-31 10:50:00|4603|4602|4604|4602|4604|4603|4602|4600|2422
1761908100000|2025-10-31 10:55:00|4603|4603|4603|4602|4604|4603|4602|4601|5225
1761908400000|2025-10-31 11:00:00|4605|4604|4602|4601|4605|4604|4601|4600|4777
1761908700000|2025-10-31 11:05:00|4601|4600|4602|4601|4602|4601|4601|4600|1933
1761909000000|2025-10-31 11:10:00|4603|4602|4603|4601|4603|4602|4602|4601|18181
1761909300000|2025-10-31 11:15:00|4604|4603|4601|4600|4604|4603|4601|4600|2033
1761909600000|2025-10-31 11:20:00|4603|4601|4602|4601|4603|4602|4602|4600|961
1761909900000|2025-10-31 11:25:00|4603|4602|4601|4600|4604|4603|4601|4600|1355
1761910200000|2025-10-31 11:30:00|4600|4599|4597|4595|4600|4599|4597|4595|3731
1761910500000|2025-10-31 11:35:00|4598|4596|4601|4600|4602|4600|4598|4596|6535
1761910800000|2025-10-31 11:40:00|4600|4599|4602|4601|4603|4601|4600|4598|3205
1761911100000|2025-10-31 11:45:00|4603|4602|4603|4602|4604|4603|4603|4602|8368
1761911400000|2025-10-31 11:50:00|4604|4603|4605|4603|4606|4604|4603|4602|2881
1761911700000|2025-10-31 11:55:00|4604|4602|4605|4604|4605|4604|4604|4602|3715
1761912000000|2025-10-31 12:00:00|4604|4603|4603|4601|4605|4604|4603|4601|11525
1761912300000|2025-10-31 12:05:00|4602|4602|4602|4601|4602|4602|4600|4599|3150
1761912600000|2025-10-31 12:10:00|4603|4602|4599|4598|4603|4602|4599|4597|4134
1761912900000|2025-10-31 12:15:00|4600|4599|4599|4598|4601|4600|4598|4596|4114
1761913200000|2025-10-31 12:20:00|4601|4600|4600|4598|4602|4601|4600|4598|2640
1761913500000|2025-10-31 12:25:00|4598|4599|4597|4595|4598|4599|4597|4595|2391
1761913800000|2025-10-31 12:30:00|4598|4596|4596|4595|4598|4596|4594|4592|2707
1761914100000|2025-10-31 12:35:00|4594|4594|4592|4590|4594|4595|4591|4589|6072
1761914400000|2025-10-31 12:40:00|4593|4591|4592|4590|4593|4591|4591|4590|2037
1761914700000|2025-10-31 12:45:00|4591|4591|4590|4588|4591|4591|4589|4587|14648
1761915000000|2025-10-31 12:50:00|4589|4587|4587|4585|4590|4588|4587|4585|1048
1761915300000|2025-10-31 12:55:00|4586|4586|4586|4585|4591|4590|4586|4584|6023
1761915600000|2025-10-31 13:00:00|4585|4584|4581|4580|4586|4585|4580|4578|2724
1761915900000|2025-10-31 13:05:00|4582|4581|4583|4581|4584|4583|4580|4578|1599
1761916200000|2025-10-31 13:10:00|4582|4582|4582|4580|4583|4582|4580|4579|613
1761916500000|2025-10-31 13:15:00|4583|4581|4584|4582|4584|4582|4580|4579|1594
1761916800000|2025-10-31 13:20:00|4585|4583|4585|4584|4586|4585|4585|4582|7063
1761917100000|2025-10-31 13:25:00|4586|4585|4589|4588|4589|4588|4584|4582|12333
1761917400000|2025-10-31 13:30:00|4591|4589|4593|4592|4594|4592|4589|4587|18808
1761917700000|2025-10-31 13:35:00|4594|4591|4588|4586|4597|4595|4587|4585|5622
1761918000000|2025-10-31 13:40:00|4587|4585|4580|4578|4591|4590|4580|4578|17698
1761918300000|2025-10-31 13:45:00|4581|4580|4592|4590|4594|4592|4581|4580|3940
1761918600000|2025-10-31 13:50:00|4593|4591|4592|4590|4595|4593|4589|4588|2164
1761918900000|2025-10-31 13:55:00|4593|4591|4594|4592|4597|4595|4592|4591|3864
1761919200000|2025-10-31 14:00:00|4595|4593|4594|4593|4596|4595|4591|4590|3570
1761919500000|2025-10-31 14:05:00|4593|4592|4594|4592|4594|4593|4591|4589|5120
1761919800000|2025-10-31 14:10:00|4593|4593|4593|4592|4596|4595|4593|4591|6105
1761920100000|2025-10-31 14:15:00|4594|4591|4587|4585|4594|4591|4586|4585|2124
1761920400000|2025-10-31 14:20:00|4586|4584|4589|4588|4589|4588|4585|4584|1783
1761920700000|2025-10-31 14:25:00|4590|4589|4590|4588|4590|4589|4586|4585|2619
1761921000000|2025-10-31 14:30:00|4589|4589|4584|4582|4590|4589|4584|4582|10029
1761921300000|2025-10-31 14:35:00|4583|4581|4585|4584|4586|4585|4582|4581|7178
1761921600000|2025-10-31 14:40:00|4584|4583|4582|4581|4585|4584|4581|4580|10352
1761921900000|2025-10-31 14:45:00|4581|4580|4571|4570|4582|4581|4571|4570|9078
1761922200000|2025-10-31 14:50:00|4572|4571|4572|4571|4573|4572|4568|4567|4894
1761922500000|2025-10-31 14:55:00|4573|4572|4577|4576|4577|4576|4573|4571|6456
1761922800000|2025-10-31 15:00:00|4578|4577|4581|4580|4582|4581|4577|4576|4775
1761923100000|2025-10-31 15:05:00|4582|4581|4579|4578|4583|4582|4579|4578|4608
1761923400000|2025-10-31 15:10:00|4580|4579|4571|4570|4580|4579|4571|4570|5907
1761923700000|2025-10-31 15:15:00|4572|4571|4573|4572|4573|4572|4570|4569|5969
1761924000000|2025-10-31 15:20:00|4574|4573|4573|4572|4575|4574|4572|4571|3346
1761924300000|2025-10-31 15:25:00|4574|4573|4573|4572|4575|4574|4572|4571|1629
1761924600000|2025-10-31 15:30:00|4574|4573|4578|4577|4578|4577|4573|4572|12472
1761924900000|2025-10-31 15:35:00|4579|4578|4584|4583|4584|4583|4579|4578|10736
1761925200000|2025-10-31 15:40:00|4585|4584|4586|4584|4586|4585|4584|4583|5008
1761925500000|2025-10-31 15:45:00|4587|4585|4592|4590|4592|4591|4585|4583|9354
1761925800000|2025-10-31 15:50:00|4591|4589|4593|4591|4594|4593|4590|4589|5129
1761926100000|2025-10-31 15:55:00|4592|4592|4590|4589|4595|4594|4590|4588|5761
1761926400000|2025-10-31 16:00:00|4591|4590|4590|4589|4594|4593|4590|4589|3882
1761926700000|2025-10-31 16:05:00|4591|4590|4586|4585|4592|4591|4586|4584|7374
1761927000000|2025-10-31 16:10:00|4587|4586|4591|4590|4592|4591|4587|4586|8426
1761927300000|2025-10-31 16:15:00|4592|4591|4587|4586|4592|4591|4587|4586|9246
1761927600000|2025-10-31 16:20:00|4586|4585|4589|4588|4589|4588|4586|4585|8707
1761927900000|2025-10-31 16:25:00|4590|4589|4595|4594|4595|4594|4588|4587|19650
1762156800000|2025-11-03 08:00:00|4568|4566|4565|4562|4574|4571|4560|4559|21348
1762157100000|2025-11-03 08:05:00|4564|4561|4567|4565|4567|4565|4561|4558|7461
1762157400000|2025-11-03 08:10:00|4566|4566|4570|4568|4571|4570|4566|4565|3807
1762157700000|2025-11-03 08:15:00|4571|4570|4573|4571|4575|4573|4567|4566|6758
1762158000000|2025-11-03 08:20:00|4574|4573|4575|4573|4575|4573|4573|4571|4429
1762158300000|2025-11-03 08:25:00|4576|4575|4580|4579|4581|4579|4574|4572|7213
1762158600000|2025-11-03 08:30:00|4581|4578|4584|4582|4587|4585|4581|4578|2268
1762158900000|2025-11-03 08:35:00|4583|4581|4583|4582|4586|4585|4582|4581|5567
1762159200000|2025-11-03 08:40:00|4582|4581|4581|4579|4584|4582|4580|4579|3991
1762159500000|2025-11-03 08:45:00|4580|4578|4582|4581|4583|4582|4580|4578|5391
1762159800000|2025-11-03 08:50:00|4583|4582|4587|4586|4587|4586|4581|4579|6296
1762160100000|2025-11-03 08:55:00|4586|4585|4586|4584|4587|4586|4586|4584|2990
1762160400000|2025-11-03 09:00:00|4587|4585|4587|4586|4588|4587|4586|4584|3596
1762160700000|2025-11-03 09:05:00|4588|4587|4588|4586|4591|4589|4587|4586|3208
1762161000000|2025-11-03 09:10:00|4589|4587|4584|4583|4589|4588|4584|4582|2512
1762161300000|2025-11-03 09:15:00|4585|4584|4585|4584|4586|4584|4583|4582|2251
1762161600000|2025-11-03 09:20:00|4584|4583|4589|4587|4590|4589|4584|4583|5272
1762161900000|2025-11-03 09:25:00|4590|4588|4596|4594|4596|4594|4589|4587|7541
1762162200000|2025-11-03 09:30:00|4595|4595|4592|4590|4595|4595|4591|4590|35137
1762162500000|2025-11-03 09:35:00|4591|4591|4592|4590|4592|4591|4591|4590|3607
1762162800000|2025-11-03 09:40:00|4591|4591|4593|4591|4595|4594|4591|4590|16764
1762163100000|2025-11-03 09:45:00|4591|4590|4589|4587|4593|4592|4588|4587|16475
1762163400000|2025-11-03 09:50:00|4588|4586|4587|4586|4588|4587|4585|4583|3016
1762163700000|2025-11-03 09:55:00|4586|4585|4587|4585|4588|4587|4586|4585|3082
1762164000000|2025-11-03 10:00:00|4586|4586|4587|4585|4587|4586|4586|4585|5784
1762164300000|2025-11-03 10:05:00|4586|4586|4587|4585|4587|4586|4586|4585|3465
1762164600000|2025-11-03 10:10:00|4586|4586|4585|4583|4587|4586|4585|4583|5595
1762164900000|2025-11-03 10:15:00|4584|4584|4587|4585|4587|4585|4584|4583|5759
1762165200000|2025-11-03 10:20:00|4586|4584|4583|4581|4587|4585|4582|4580|11560
1762165500000|2025-11-03 10:25:00|4582|4580|4582|4580|4582|4581|4581|4580|3808
1762165800000|2025-11-03 10:30:00|4581|4578|4580|4579|4581|4579|4576|4575|5180
1762166100000|2025-11-03 10:35:00|4579|4578|4578|4577|4579|4579|4578|4577|3834
1762166400000|2025-11-03 10:40:00|4577|4576|4578|4576|4578|4577|4577|4576|1415
1762166700000|2025-11-03 10:45:00|4581|4579|4585|4583|4586|4584|4581|4579|7493
1762167000000|2025-11-03 10:50:00|4584|4584|4582|4580|4585|4584|4582|4580|5583
1762167300000|2025-11-03 10:55:00|4581|4581|4580|4579|4581|4581|4580|4579|1582
1762167600000|2025-11-03 11:00:00|4582|4581|4581|4579|4582|4581|4579|4578|4073
1762167900000|2025-11-03 11:05:00|4582|4580|4580|4579|4582|4581|4580|4579|3108
1762168200000|2025-11-03 11:10:00|4581|4580|4580|4578|4581|4580|4578|4576|9011
1762168500000|2025-11-03 11:15:00|4581|4579|4577|4576|4582|4580|4577|4576|3754
1762168800000|2025-11-03 11:20:00|4578|4577|4578|4576|4578|4577|4577|4576|7146
1762169100000|2025-11-03 11:25:00|4577|4575|4575|4574|4581|4579|4575|4574|6969
1762169400000|2025-11-03 11:30:00|4578|4573|4586|4584|4591|4589|4576|4573|9302
1762169700000|2025-11-03 11:35:00|4585|4583|4585|4584|4588|4587|4585|4583|5947
1762170000000|2025-11-03 11:40:00|4586|4585|4590|4588|4590|4589|4585|4584|1613
1762170300000|2025-11-03 11:45:00|4589|4589|4590|4588|4591|4589|4589|4587|4866
1762170600000|2025-11-03 11:50:00|4589|4587|4594|4592|4594|4593|4588|4587|2194
1762170900000|2025-11-03 11:55:00|4593|4591|4594|4592|4595|4593|4591|4590|4462
1762171200000|2025-11-03 12:00:00|4593|4590|4592|4591|4593|4591|4590|4588|4047
1762171500000|2025-11-03 12:05:00|4591|4590|4589|4587|4593|4591|4589|4587|4452
1762171800000|2025-11-03 12:10:00|4588|4588|4586|4585|4588|4588|4586|4584|1642
1762172100000|2025-11-03 12:15:00|4587|4586|4592|4590|4592|4590|4587|4586|3486
1762172400000|2025-11-03 12:20:00|4593|4591|4594|4592|4594|4593|4592|4590|2176
1762172700000|2025-11-03 12:25:00|4595|4593|4593|4592|4595|4594|4593|4592|3203
1762173000000|2025-11-03 12:30:00|4594|4593|4595|4593|4595|4594|4593|4592|1849
1762173300000|2025-11-03 12:35:00|4596|4595|4597|4596|4600|4598|4596|4595|3932
1762173600000|2025-11-03 12:40:00|4598|4597|4596|4594|4598|4597|4596|4594|2458
1762173900000|2025-11-03 12:45:00|4597|4595|4599|4597|4599|4598|4596|4595|2025
1762174200000|2025-11-03 12:50:00|4598|4596|4598|4597|4599|4597|4597|4596|1354
1762174500000|2025-11-03 12:55:00|4597|4596|4595|4593|4598|4597|4595|4593|1444
1762174800000|2025-11-03 13:00:00|4594|4592|4591|4590|4594|4593|4591|4590|1768
1762175100000|2025-11-03 13:05:00|4592|4589|4590|4588|4592|4590|4589|4587|7487
1762175400000|2025-11-03 13:10:00|4591|4589|4593|4591|4594|4593|4590|4589|2631
1762175700000|2025-11-03 13:15:00|4594|4592|4591|4589|4595|4593|4590|4588|5697
1762176000000|2025-11-03 13:20:00|4590|4587|4592|4590|4593|4592|4589|4587|5353
1762176300000|2025-11-03 13:25:00|4593|4591|4589|4587|4593|4592|4588|4586|18412
1762176600000|2025-11-03 13:30:00|4588|4586|4590|4588|4592|4590|4588|4586|4860
1762176900000|2025-11-03 13:35:00|4589|4589|4589|4588|4592|4590|4589|4588|3951
1762177200000|2025-11-03 13:40:00|4590|4589|4587|4585|4591|4589|4587|4585|7438
1762177500000|2025-11-03 13:45:00|4588|4586|4587|4585|4588|4587|4586|4585|5191
1762177800000|2025-11-03 13:50:00|4586|4584|4587|4585|4590|4588|4585|4583|5967
1762178100000|2025-11-03 13:55:00|4586|4586|4582|4580|4587|4586|4581|4579|5174
1762178400000|2025-11-03 14:00:00|4581|4579|4583|4581|4583|4581|4578|4576|3038
1762178700000|2025-11-03 14:05:00|4582|4580|4584|4582|4584|4582|4581|4580|1728
1762179000000|2025-11-03 14:10:00|4583|4583|4586|4584|4586|4585|4583|4582|2567
1762179300000|2025-11-03 14:15:00|4585|4585|4586|4584|4586|4585|4584|4583|3073
1762179600000|2025-11-03 14:20:00|4584|4585|4588|4586|4589|4587|4584|4583|4223
1762179900000|2025-11-03 14:25:00|4585|4583|4581|4580|4585|4584|4581|4579|4903
1762180200000|2025-11-03 14:30:00|4579|4577|4574|4572|4579|4577|4571|4569|11828
1762180500000|2025-11-03 14:35:00|4573|4573|4578|4576|4579|4577|4573|4571|9405
1762180800000|2025-11-03 14:40:00|4579|4577|4579|4577|4580|4578|4574|4572|9199
1762181100000|2025-11-03 14:45:00|4580|4578|4581|4579|4587|4585|4579|4577|11349
1762181400000|2025-11-03 14:50:00|4582|4580|4579|4577|4586|4584|4577|4575|8988
1762181700000|2025-11-03 14:55:00|4578|4576|4577|4575|4579|4578|4576|4574|4496
1762182000000|2025-11-03 15:00:00|4576|4576|4584|4582|4586|4585|4576|4575|6300
1762182300000|2025-11-03 15:05:00|4583|4581|4583|4582|4587|4586|4581|4580|3037
1762182600000|2025-11-03 15:10:00|4582|4581|4586|4584|4587|4585|4581|4580|4633
1762182900000|2025-11-03 15:15:00|4585|4586|4597|4595|4598|4596|4585|4586|28075
1762183200000|2025-11-03 15:20:00|4599|4598|4599|4598|4601|4600|4597|4596|6207
1762183500000|2025-11-03 15:25:00|4600|4599|4599|4598|4600|4599|4596|4594|4833
1762183800000|2025-11-03 15:30:00|4598|4597|4602|4601|4603|4602|4596|4594|6280
1762184100000|2025-11-03 15:35:00|4600|4599|4610|4609|4610|4609|4600|4598|12047
1762184400000|2025-11-03 15:40:00|4611|4610|4607|4606|4611|4610|4605|4604|6589
1762184700000|2025-11-03 15:45:00|4608|4605|4611|4610|4613|4612|4608|4605|7576
1762185000000|2025-11-03 15:50:00|4612|4611|4607|4605|4613|4611|4606|4605|6036
1762185300000|2025-11-03 15:55:00|4606|4604|4607|4606|4609|4607|4605|4604|5691
1762185600000|2025-11-03 16:00:00|4608|4607|4602|4601|4608|4607|4602|4601|8702
1762185900000|2025-11-03 16:05:00|4601|4600|4600|4599|4605|4604|4600|4599|7573
1762186200000|2025-11-03 16:10:00|4599|4598|4597|4595|4599|4598|4593|4592|11948
1762186500000|2025-11-03 16:15:00|4596|4596|4598|4597|4600|4599|4596|4595|7012
1762186800000|2025-11-03 16:20:00|4597|4596|4596|4594|4597|4596|4596|4594|9800
1762187100000|2025-11-03 16:25:00|4595|4595|4596|4594|4597|4596|4594|4593|9398
1762243200000|2025-11-04 08:00:00|4590|4587|4588|4585|4594|4592|4581|4578|17298
1762243500000|2025-11-04 08:05:00|4587|4584|4579|4577|4587|4585|4577|4575|10109
1762243800000|2025-11-04 08:10:00|4580|4578|4576|4574|4582|4581|4575|4574|3482
1762244100000|2025-11-04 08:15:00|4575|4575|4569|4567|4577|4576|4567|4565|4631
1762244400000|2025-11-04 08:20:00|4570|4568|4568|4566|4572|4570|4565|4562|4731
1762244700000|2025-11-04 08:25:00|4569|4567|4561|4559|4569|4567|4560|4558|62492
1762245000000|2025-11-04 08:30:00|4562|4560|4570|4568|4570|4568|4562|4559|5664
1762245300000|2025-11-04 08:35:00|4569|4567|4565|4563|4570|4568|4563|4561|5167
1762245600000|2025-11-04 08:40:00|4564|4562|4567|4565|4567|4566|4563|4562|2960
1762245900000|2025-11-04 08:45:00|4566|4566|4567|4565|4568|4566|4563|4562|4439
1762246200000|2025-11-04 08:50:00|4566|4564|4557|4556|4567|4566|4556|4555|7080
1762246500000|2025-11-04 08:55:00|4558|4555|4560|4558|4563|4562|4557|4555|7156
1762246800000|2025-11-04 09:00:00|4561|4559|4562|4560|4562|4560|4558|4556|5104
1762247100000|2025-11-04 09:05:00|4561|4559|4566|4565|4569|4568|4560|4559|70941
1762247400000|2025-11-04 09:10:00|4565|4564|4565|4563|4566|4565|4563|4561|4373
1762247700000|2025-11-04 09:15:00|4567|4565|4566|4564|4570|4568|4562|4560|4825
1762248000000|2025-11-04 09:20:00|4565|4563|4565|4564|4569|4567|4565|4563|8053
1762248300000|2025-11-04 09:25:00|4564|4562|4566|4564|4570|4568|4564|4562|4738
1762248600000|2025-11-04 09:30:00|4565|4565|4563|4562|4569|4567|4562|4561|5026
1762248900000|2025-11-04 09:35:00|4564|4563|4564|4562|4566|4564|4563|4562|6526
1762249200000|2025-11-04 09:40:00|4566|4563|4560|4558|4566|4564|4560|4558|4474
1762249500000|2025-11-04 09:45:00|4559|4559|4561|4559|4561|4560|4558|4556|5366
1762249800000|2025-11-04 09:50:00|4560|4560|4560|4558|4562|4560|4559|4557|5397
1762250100000|2025-11-04 09:55:00|4559|4557|4555|4554|4559|4557|4555|4553|35227
1762250400000|2025-11-04 10:00:00|4554|4552|4557|4555|4557|4556|4551|4550|12707
1762250700000|2025-11-04 10:05:00|4556|4556|4558|4556|4559|4557|4556|4554|6956
1762251000000|2025-11-04 10:10:00|4557|4557|4553|4552|4557|4557|4553|4551|5340
1762251300000|2025-11-04 10:15:00|4554|4553|4555|4553|4556|4555|4553|4552|8999
1762251600000|2025-11-04 10:20:00|4556|4554|4558|4557|4560|4558|4554|4552|23018
1762251900000|2025-11-04 10:25:00|4559|4558|4558|4556|4559|4558|4557|4555|4219
1762252200000|2025-11-04 10:30:00|4559|4557|4557|4555|4559|4558|4557|4555|16771
1762252500000|2025-11-04 10:35:00|4560|4556|4563|4562|4564|4563|4560|4555|8521
1762252800000|2025-11-04 10:40:00|4562|4561|4563|4562|4566|4564|4562|4561|55255
1762253100000|2025-11-04 10:45:00|4562|4561|4560|4559|4562|4562|4559|4558|5564
1762253400000|2025-11-04 10:50:00|4559|4558|4562|4561|4562|4561|4559|4558|8326
1762253700000|2025-11-04 10:55:00|4561|4560|4566|4564|4567|4566|4560|4558|12857
1762254000000|2025-11-04 11:00:00|4567|4565|4574|4572|4574|4573|4566|4565|6555
1762254300000|2025-11-04 11:05:00|4573|4573|4577|4576|4578|4576|4573|4572|7148
1762254600000|2025-11-04 11:10:00|4578|4577|4585|4583|4585|4583|4577|4577|2950
1762254900000|2025-11-04 11:15:00|4584|4584|4588|4587|4588|4587|4584|4583|1692
1762255200000|2025-11-04 11:20:00|4589|4588|4593|4592|4593|4592|4589|4587|1198
1762255500000|2025-11-04 11:25:00|4594|4593|4600|4598|4600|4599|4593|4592|2797
1762255800000|2025-11-04 11:30:00|4602|4601|4613|4611|4613|4612|4601|4600|9697
1762256100000|2025-11-04 11:35:00|4614|4612|4603|4601|4615|4614|4603|4601|4572
1762256400000|2025-11-04 11:40:00|4604|4602|4605|4604|4606|4605|4604|4602|7380
1762256700000|2025-11-04 11:45:00|4606|4605|4606|4604|4609|4608|4606|4604|3771
1762257000000|2025-11-04 11:50:00|4607|4605|4606|4604|4607|4606|4606|4604|11344
1762257300000|2025-11-04 11:55:00|4605|4605|4607|4605|4608|4606|4605|4604|1626
1762257600000|2025-11-04 12:00:00|4609|4606|4604|4602|4609|4608|4603|4601|7254
1762257900000|2025-11-04 12:05:00|4605|4603|4601|4599|4605|4604|4601|4599|2571
1762258200000|2025-11-04 12:10:00|4602|4600|4604|4603|4604|4603|4602|4600|2244
1762258500000|2025-11-04 12:15:00|4603|4602|4600|4599|4604|4603|4600|4598|9129
1762258800000|2025-11-04 12:20:00|4601|4600|4598|4597|4602|4601|4598|4597|3703
1762259100000|2025-11-04 12:25:00|4599|4598|4598|4596|4599|4598|4598|4596|1525
1762259400000|2025-11-04 12:30:00|4597|4595|4597|4595|4597|4595|4593|4592|4725
1762259700000|2025-11-04 12:35:00|4596|4594|4600|4598|4600|4599|4593|4592|10948
1762260000000|2025-11-04 12:40:00|4599|4599|4602|4600|4602|4601|4599|4599|1577
1762260300000|2025-11-04 12:45:00|4603|4601|4602|4601|4604|4603|4600|4599|3125
1762260600000|2025-11-04 12:50:00|4603|4602|4603|4602|4604|4603|4602|4600|2720
1762260900000|2025-11-04 12:55:00|4602|4601|4602|4601|4603|4602|4602|4601|551
1762261200000|2025-11-04 13:00:00|4603|4602|4604|4603|4604|4603|4603|4601|2282
1762261500000|2025-11-04 13:05:00|4605|4602|4605|4603|4605|4604|4603|4602|4972
1762261800000|2025-11-04 13:10:00|4604|4604|4604|4603|4605|4604|4603|4602|2175
1762262100000|2025-11-04 13:15:00|4605|4604|4607|4606|4607|4606|4605|4604|2552
1762262400000|2025-11-04 13:20:00|4608|4605|4611|4609|4611|4610|4607|4605|2562
1762262700000|2025-11-04 13:25:00|4610|4608|4608|4606|4610|4608|4607|4605|1061
1762263000000|2025-11-04 13:30:00|4607|4605|4605|4603|4607|4606|4604|4603|1287
1762263300000|2025-11-04 13:35:00|4604|4604|4602|4600|4605|4604|4602|4600|2381
1762263600000|2025-11-04 13:40:00|4601|4599|4602|4600|4602|4601|4601|4599|1091
1762263900000|2025-11-04 13:45:00|4601|4599|4596|4594|4602|4601|4596|4594|4649
1762264200000|2025-11-04 13:50:00|4595|4595|4594|4593|4596|4595|4592|4591|3155
1762264500000|2025-11-04 13:55:00|4596|4595|4602|4600|4603|4601|4596|4595|4646
1762264800000|2025-11-04 14:00:00|4601|4601|4603|4602|4603|4602|4601|4600|924
1762265100000|2025-11-04 14:05:00|4604|4601|4601|4599|4604|4602|4601|4599|4317
1762265400000|2025-11-04 14:10:00|4600|4600|4604|4603|4604|4603|4600|4599|11819
1762265700000|2025-11-04 14:15:00|4605|4602|4611|4609|4611|4610|4605|4602|2919
1762266000000|2025-11-04 14:20:00|4612|4610|4614|4613|4618|4617|4612|4609|5205
1762266300000|2025-11-04 14:25:00|4613|4611|4614|4612|4618|4617|4612|4611|3510
1762266600000|2025-11-04 14:30:00|4613|4610|4616|4614|4618|4616|4608|4606|16715
1762266900000|2025-11-04 14:35:00|4617|4615|4620|4618|4620|4619|4615|4613|13531
1762267200000|2025-11-04 14:40:00|4618|4616|4611|4609|4618|4616|4609|4608|8860
1762267500000|2025-11-04 14:45:00|4612|4610|4605|4604|4616|4615|4605|4603|11951
1762267800000|2025-11-04 14:50:00|4604|4603|4599|4598|4607|4606|4599|4598|10153
1762268100000|2025-11-04 14:55:00|4600|4597|4598|4597|4603|4602|4598|4596|11148
1762268400000|2025-11-04 15:00:00|4599|4596|4605|4604|4605|4604|4597|4595|13764
1762268700000|2025-11-04 15:05:00|4606|4603|4614|4613|4615|4614|4606|4603|8227
1762269000000|2025-11-04 15:10:00|4615|4614|4618|4617|4620|4619|4614|4613|7938
1762269300000|2025-11-04 15:15:00|4619|4616|4623|4622|4623|4622|4618|4616|6903
1762269600000|2025-11-04 15:20:00|4624|4623|4623|4622|4626|4625|4623|4621|6672
1762269900000|2025-11-04 15:25:00|4622|4621|4623|4622|4623|4622|4620|4618|5514
1762270200000|2025-11-04 15:30:00|4625|4624|4626|4624|4629|4628|4624|4623|5667
1762270500000|2025-11-04 15:35:00|4625|4623|4620|4619|4626|4624|4618|4617|2944
1762270800000|2025-11-04 15:40:00|4621|4620|4620|4619|4622|4621|4620|4618|5685
1762271100000|2025-11-04 15:45:00|4619|4618|4621|4619|4623|4622|4619|4618|6126
1762271400000|2025-11-04 15:50:00|4620|4620|4628|4627|4628|4627|4620|4620|11110
1762271700000|2025-11-04 15:55:00|4627|4626|4626|4625|4629|4628|4626|4625|4520
1762272000000|2025-11-04 16:00:00|4625|4624|4630|4629|4630|4629|4623|4622|7947
1762272300000|2025-11-04 16:05:00|4631|4630|4627|4626|4631|4630|4626|4624|6284
1762272600000|2025-11-04 16:10:00|4628|4627|4630|4629|4634|4632|4627|4626|7127
1762272900000|2025-11-04 16:15:00|4629|4628|4629|4627|4630|4629|4627|4626|8812
1762273200000|2025-11-04 16:20:00|4630|4628|4627|4626|4630|4628|4626|4624|11211
1762273500000|2025-11-04 16:25:00|4626|4625|4632|4630|4632|4631|4626|4625|19691
1762329600000|2025-11-05 08:00:00|4638|4635|4645|4642|4645|4642|4628|4625|5374
1762329900000|2025-11-05 08:05:00|4644|4644|4656|4655|4657|4655|4644|4644|8942
1762330200000|2025-11-05 08:10:00|4655|4653|4656|4653|4662|4660|4653|4650|2507
1762330500000|2025-11-05 08:15:00|4658|4654|4665|4663|4670|4668|4656|4654|8538
1762330800000|2025-11-05 08:20:00|4663|4661|4660|4658|4669|4666|4658|4656|2038
1762331100000|2025-11-05 08:25:00|4659|4657|4647|4645|4659|4657|4647|4645|10358
1762331400000|2025-11-05 08:30:00|4648|4646|4646|4644|4652|4651|4646|4644|8717
1762331700000|2025-11-05 08:35:00|4645|4643|4648|4646|4648|4646|4643|4641|7085
1762332000000|2025-11-05 08:40:00|4646|4645|4642|4640|4647|4645|4638|4637|1655
1762332300000|2025-11-05 08:45:00|4641|4637|4639|4637|4642|4640|4638|4637|6345
1762332600000|2025-11-05 08:50:00|4638|4636|4642|4640|4642|4640|4637|4636|5738
1762332900000|2025-11-05 08:55:00|4641|4641|4642|4641|4642|4641|4638|4637|2281
1762333200000|2025-11-05 09:00:00|4643|4642|4638|4636|4643|4642|4638|4636|976
1762333500000|2025-11-05 09:05:00|4639|4637|4643|4641|4643|4641|4639|4637|4649
1762333800000|2025-11-05 09:10:00|4644|4642|4646|4644|4646|4644|4642|4640|1738
1762334100000|2025-11-05 09:15:00|4644|4642|4645|4643|4645|4644|4643|4641|825
1762334400000|2025-11-05 09:20:00|4646|4644|4651|4649|4651|4649|4643|4642|5318
1762334700000|2025-11-05 09:25:00|4650|4650|4647|4645|4651|4650|4646|4644|3295
1762335000000|2025-11-05 09:30:00|4646|4644|4651|4649|4651|4649|4646|4644|2088
1762335300000|2025-11-05 09:35:00|4650|4650|4647|4645|4652|4651|4647|4645|2581
1762335600000|2025-11-05 09:40:00|4648|4646|4650|4648|4650|4649|4647|4645|2457
1762335900000|2025-11-05 09:45:00|4649|4646|4641|4640|4650|4646|4641|4640|3464
1762336200000|2025-11-05 09:50:00|4642|4639|4637|4635|4642|4639|4637|4635|4597
1762336500000|2025-11-05 09:55:00|4636|4634|4637|4635|4638|4636|4635|4633|3476
1762336800000|2025-11-05 10:00:00|4636|4636|4637|4635|4638|4637|4636|4634|4084
1762337100000|2025-11-05 10:05:00|4639|4638|4639|4637|4642|4640|4639|4637|3639
1762337400000|2025-11-05 10:10:00|4638|4636|4637|4636|4639|4637|4635|4634|1519
1762337700000|2025-11-05 10:15:00|4638|4637|4639|4637|4642|4640|4638|4637|4081
1762338000000|2025-11-05 10:20:00|4638|4638|4640|4638|4640|4638|4638|4638|1024
1762338300000|2025-11-05 10:25:00|4641|4639|4644|4642|4645|4643|4641|4639|6149
1762338600000|2025-11-05 10:30:00|4643|4643|4642|4640|4644|4643|4641|4639|1395
1762338900000|2025-11-05 10:35:00|4640|4639|4640|4638|4640|4639|4640|4638|2960
1762339200000|2025-11-05 10:40:00|4641|4640|4647|4645|4647|4645|4641|4639|2424
1762339500000|2025-11-05 10:45:00|4646|4646|4645|4643|4646|4646|4644|4643|11531
1762339800000|2025-11-05 10:50:00|4646|4644|4645|4643|4646|4645|4644|4642|5353
1762340100000|2025-11-05 10:55:00|4644|4642|4643|4642|4645|4643|4643|4642|3184
1762340400000|2025-11-05 11:00:00|4644|4643|4647|4645|4649|4648|4644|4643|4032
1762340700000|2025-11-05 11:05:00|4648|4646|4645|4643|4648|4646|4644|4643|1506
1762341000000|2025-11-05 11:10:00|4646|4644|4648|4646|4649|4647|4645|4644|2575
1762341300000|2025-11-05 11:15:00|4647|4645|4648|4647|4649|4648|4647|4645|2530
1762341600000|2025-11-05 11:20:00|4649|4646|4652|4650|4652|4650|4648|4646|3802
1762341900000|2025-11-05 11:25:00|4651|4649|4651|4649|4652|4651|4651|4649|1706
1762342200000|2025-11-05 11:30:00|4652|4650|4652|4651|4655|4653|4651|4649|2551
1762342500000|2025-11-05 11:35:00|4653|4650|4654|4652|4654|4652|4652|4650|4376
1762342800000|2025-11-05 11:40:00|4653|4651|4655|4653|4655|4654|4653|4651|1596
1762343100000|2025-11-05 11:45:00|4656|4654|4660|4658|4660|4658|4656|4654|12361
1762343400000|2025-11-05 11:50:00|4659|4659|4656|4655|4659|4659|4656|4655|6232
1762343700000|2025-11-05 11:55:00|4657|4656|4655|4654|4657|4656|4655|4654|3349
1762344000000|2025-11-05 12:00:00|4654|4653|4654|4653|4657|4656|4653|4651|2540
1762344300000|2025-11-05 12:05:00|4653|4652|4657|4655|4657|4656|4652|4651|796
1762344600000|2025-11-05 12:10:00|4655|4656|4657|4656|4658|4657|4655|4653|778
1762344900000|2025-11-05 12:15:00|4658|4655|4657|4655|4659|4658|4656|4655|1436
1762345200000|2025-11-05 12:20:00|4656|4654|4657|4655|4658|4657|4656|4654|2518
1762345500000|2025-11-05 12:25:00|4656|4656|4654|4652|4656|4656|4654|4652|1894
1762345800000|2025-11-05 12:30:00|4655|4653|4655|4654|4655|4654|4654|4652|2892
1762346100000|2025-11-05 12:35:00|4656|4655|4662|4661|4662|4661|4656|4655|1111
1762346400000|2025-11-05 12:40:00|4663|4662|4658|4657|4663|4662|4658|4657|146515
1762346700000|2025-11-05 12:45:00|4659|4655|4657|4656|4659|4657|4656|4654|3901
1762347000000|2025-11-05 12:50:00|4658|4655|4659|4658|4659|4658|4656|4654|2069
1762347300000|2025-11-05 12:55:00|4660|4657|4659|4658|4660|4659|4658|4657|2239
1762347600000|2025-11-05 13:00:00|4660|4659|4661|4660|4661|4660|4658|4657|2072
1762347900000|2025-11-05 13:05:00|4660|4659|4662|4661|4663|4662|4660|4658|4815
1762348200000|2025-11-05 13:10:00|4663|4662|4662|4661|4663|4662|4662|4660|2014
1762348500000|2025-11-05 13:15:00|4663|4660|4664|4662|4664|4663|4660|4659|2712
1762348800000|2025-11-05 13:20:00|4663|4663|4661|4659|4663|4663|4659|4657|4305
1762349100000|2025-11-05 13:25:00|4660|4658|4657|4656|4660|4658|4656|4655|1560
1762349400000|2025-11-05 13:30:00|4656|4655|4656|4655|4658|4656|4655|4654|2732
1762349700000|2025-11-05 13:35:00|4658|4654|4658|4657|4658|4657|4656|4654|2956
1762350000000|2025-11-05 13:40:00|4657|4656|4658|4657|4660|4659|4657|4656|2503
1762350300000|2025-11-05 13:45:00|4657|4656|4660|4659|4660|4659|4655|4653|9748
1762350600000|2025-11-05 13:50:00|4661|4660|4661|4659|4661|4660|4659|4658|2433
1762350900000|2025-11-05 13:55:00|4660|4658|4658|4656|4660|4659|4658|4656|3263
1762351200000|2025-11-05 14:00:00|4657|4657|4658|4657|4658|4657|4655|4653|5510
1762351500000|2025-11-05 14:05:00|4657|4656|4658|4657|4658|4657|4656|4655|4478
1762351800000|2025-11-05 14:10:00|4657|4656|4655|4654|4658|4657|4654|4653|11132
1762352100000|2025-11-05 14:15:00|4656|4655|4659|4658|4659|4658|4654|4653|2985
1762352400000|2025-11-05 14:20:00|4658|4657|4659|4658|4659|4658|4658|4657|2903
1762352700000|2025-11-05 14:25:00|4660|4659|4655|4654|4660|4659|4655|4653|5117
1762353000000|2025-11-05 14:30:00|4654|4652|4647|4645|4654|4652|4641|4639|6723
1762353300000|2025-11-05 14:35:00|4648|4646|4650|4649|4651|4650|4646|4645|3390
1762353600000|2025-11-05 14:40:00|4651|4650|4657|4656|4659|4658|4651|4650|6952
1762353900000|2025-11-05 14:45:00|4659|4657|4662|4661|4664|4662|4658|4656|4730
1762354200000|2025-11-05 14:50:00|4663|4660|4662|4661|4665|4664|4661|4660|8124
1762354500000|2025-11-05 14:55:00|4663|4662|4659|4657|4664|4663|4658|4656|6896
1762354800000|2025-11-05 15:00:00|4658|4656|4656|4655|4659|4657|4652|4651|9031
1762355100000|2025-11-05 15:05:00|4655|4654|4656|4655|4657|4655|4651|4649|10276
1762355400000|2025-11-05 15:10:00|4657|4656|4661|4660|4661|4660|4657|4656|11767
1762355700000|2025-11-05 15:15:00|4662|4661|4659|4658|4662|4661|4658|4657|19894
1762356000000|2025-11-05 15:20:00|4660|4659|4660|4659|4661|4660|4659|4658|8729
1762356300000|2025-11-05 15:25:00|4661|4660|4656|4655|4662|4660|4655|4654|7790
1762356600000|2025-11-05 15:30:00|4657|4656|4659|4658|4660|4659|4657|4656|9878
1762356900000|2025-11-05 15:35:00|4658|4656|4659|4657|4663|4661|4658|4656|5206
1762357200000|2025-11-05 15:40:00|4658|4658|4657|4656|4660|4659|4655|4654|10807
1762357500000|2025-11-05 15:45:00|4658|4655|4653|4652|4658|4656|4653|4652|5238
1762357800000|2025-11-05 15:50:00|4652|4651|4655|4654|4656|4655|4652|4651|10304
1762358100000|2025-11-05 15:55:00|4654|4652|4651|4650|4656|4655|4650|4649|8499
1762358400000|2025-11-05 16:00:00|4652|4651|4652|4651|4654|4653|4651|4650|5452
1762358700000|2025-11-05 16:05:00|4650|4649|4656|4654|4656|4655|4649|4647|6894
1762359000000|2025-11-05 16:10:00|4654|4653|4656|4655|4657|4656|4654|4652|1307392
1762359300000|2025-11-05 16:15:00|4657|4656|4652|4651|4657|4656|4651|4650|6285
1762359600000|2025-11-05 16:20:00|4651|4650|4653|4652|4653|4652|4647|4645|10379
1762359900000|2025-11-05 16:25:00|4654|4653|4656|4654|4657|4656|4654|4652|15915
1762416000000|2025-11-06 08:00:00|4584|4582|4578|4577|4585|4583|4576|4573|11044
1762416300000|2025-11-06 08:05:00|4579|4578|4589|4587|4590|4587|4576|4573|2807
1762416600000|2025-11-06 08:10:00|4587|4588|4593|4592|4594|4592|4584|4582|1716
1762416900000|2025-11-06 08:15:00|4595|4594|4592|4590|4595|4594|4588|4586|3618
1762417200000|2025-11-06 08:20:00|4591|4589|4592|4591|4592|4591|4587|4586|2398
1762417500000|2025-11-06 08:25:00|4591|4589|4588|4586|4591|4590|4586|4585|5284
1762417800000|2025-11-06 08:30:00|4587|4585|4587|4586|4591|4590|4586|4585|10744
1762418100000|2025-11-06 08:35:00|4589|4587|4588|4587|4589|4587|4583|4582|4871
1762418400000|2025-11-06 08:40:00|4589|4588|4581|4580|4590|4588|4581|4580|3495
1762418700000|2025-11-06 08:45:00|4580|4579|4581|4580|4582|4581|4580|4579|4781
1762419000000|2025-11-06 08:50:00|4580|4579|4578|4577|4580|4579|4578|4577|1914
1762419300000|2025-11-06 08:55:00|4577|4575|4573|4572|4577|4575|4570|4568|4064
1762419600000|2025-11-06 09:00:00|4574|4573|4576|4574|4576|4575|4573|4572|3081
1762419900000|2025-11-06 09:05:00|4577|4575|4572|4570|4577|4576|4572|4570|1126
1762420200000|2025-11-06 09:10:00|4571|4571|4564|4562|4571|4571|4563|4562|5291
1762420500000|2025-11-06 09:15:00|4565|4563|4570|4568|4571|4569|4565|4563|2711
1762420800000|2025-11-06 09:20:00|4569|4566|4566|4564|4569|4567|4566|4564|3279
1762421100000|2025-11-06 09:25:00|4565|4563|4566|4565|4567|4565|4562|4561|4110
1762421400000|2025-11-06 09:30:00|4567|4566|4570|4568|4572|4571|4567|4566|4778
1762421700000|2025-11-06 09:35:00|4568|4566|4565|4563|4571|4570|4565|4563|2943
1762422000000|2025-11-06 09:40:00|4564|4564|4566|4564|4566|4565|4564|4564|1580
1762422300000|2025-11-06 09:45:00|4565|4562|4568|4566|4568|4566|4563|4561|3414
1762422600000|2025-11-06 09:50:00|4567|4565|4567|4565|4570|4568|4566|4564|6147
1762422900000|2025-11-06 09:55:00|4564|4563|4563|4561|4564|4563|4561|4559|2819
1762423200000|2025-11-06 10:00:00|4562|4562|4560|4558|4562|4562|4559|4557|3327
1762423500000|2025-11-06 10:05:00|4561|4559|4560|4558|4561|4559|4557|4556|2402
1762423800000|2025-11-06 10:10:00|4559|4559|4559|4557|4560|4559|4558|4556|1687
1762424100000|2025-11-06 10:15:00|4558|4555|4557|4555|4559|4557|4553|4551|6643
1762424400000|2025-11-06 10:20:00|4558|4556|4556|4555|4558|4556|4554|4553|3119
1762424700000|2025-11-06 10:25:00|4555|4554|4559|4557|4559|4558|4554|4553|5102
1762425000000|2025-11-06 10:30:00|4558|4558|4558|4557|4559|4558|4557|4556|1437
1762425300000|2025-11-06 10:35:00|4559|4558|4557|4555|4559|4558|4556|4555|1910
1762425600000|2025-11-06 10:40:00|4556|4556|4557|4555|4557|4556|4555|4553|11738
1762425900000|2025-11-06 10:45:00|4556|4556|4559|4558|4559|4558|4556|4555|1608
1762426200000|2025-11-06 10:50:00|4558|4557|4565|4563|4566|4564|4558|4557|1666
1762426500000|2025-11-06 10:55:00|4566|4564|4559|4558|4567|4566|4559|4558|7245
1762426800000|2025-11-06 11:00:00|4558|4557|4561|4559|4561|4559|4556|4555|5174
1762427100000|2025-11-06 11:05:00|4560|4560|4562|4560|4562|4560|4560|4559|5821
1762427400000|2025-11-06 11:10:00|4561|4561|4563|4562|4564|4563|4561|4560|2756
1762427700000|2025-11-06 11:15:00|4564|4563|4557|4555|4564|4563|4556|4555|636079
1762428000000|2025-11-06 11:20:00|4556|4556|4557|4555|4558|4557|4555|4553|1915
1762428300000|2025-11-06 11:25:00|4556|4556|4553|4551|4557|4556|4553|4551|2740
1762428600000|2025-11-06 11:30:00|4554|4552|4552|4551|4555|4553|4552|4551|20167
1762428900000|2025-11-06 11:35:00|4551|4550|4553|4551|4553|4552|4551|4550|4443
1762429200000|2025-11-06 11:40:00|4552|4550|4553|4551|4553|4552|4551|4550|1183
1762429500000|2025-11-06 11:45:00|4552|4552|4555|4553|4555|4554|4552|4552|4851
1762429800000|2025-11-06 11:50:00|4554|4552|4553|4552|4555|4554|4553|4552|10141
1762430100000|2025-11-06 11:55:00|4554|4551|4553|4551|4554|4552|4552|4551|5428
1762430400000|2025-11-06 12:00:00|4554|4550|4564|4563|4564|4563|4551|4550|4296
1762430700000|2025-11-06 12:05:00|4565|4564|4566|4565|4566|4565|4564|4562|2043
1762431000000|2025-11-06 12:10:00|4567|4564|4566|4564|4567|4566|4565|4564|1252
1762431300000|2025-11-06 12:15:00|4565|4563|4565|4563|4566|4565|4564|4563|2361
1762431600000|2025-11-06 12:20:00|4564|4565|4567|4565|4567|4566|4564|4564|3989
1762431900000|2025-11-06 12:25:00|4566|4564|4568|4567|4568|4567|4565|4564|2777
1762432200000|2025-11-06 12:30:00|4567|4566|4567|4565|4567|4566|4566|4564|1980
1762432500000|2025-11-06 12:35:00|4566|4566|4566|4565|4567|4566|4565|4564|2248
1762432800000|2025-11-06 12:40:00|4565|4564|4564|4563|4565|4565|4563|4562|2648
1762433100000|2025-11-06 12:45:00|4565|4564|4564|4563|4566|4565|4563|4562|4068
1762433400000|2025-11-06 12:50:00|4565|4562|4563|4562|4565|4564|4563|4561|2531
1762433700000|2025-11-06 12:55:00|4562|4561|4562|4561|4563|4562|4562|4561|1592
1762434000000|2025-11-06 13:00:00|4561|4560|4560|4558|4563|4561|4559|4558|1760
1762434300000|2025-11-06 13:05:00|4559|4559|4559|4557|4560|4559|4558|4557|21930
1762434600000|2025-11-06 13:10:00|4558|4558|4562|4561|4562|4561|4558|4557|1720
1762434900000|2025-11-06 13:15:00|4561|4560|4561|4559|4562|4561|4558|4557|3402
1762435200000|2025-11-06 13:20:00|4560|4558|4560|4558|4561|4559|4559|4558|11609
1762435500000|2025-11-06 13:25:00|4559|4557|4556|4554|4559|4557|4552|4551|577720
1762435800000|2025-11-06 13:30:00|4555|4555|4554|4552|4556|4555|4553|4551|12141
1762436100000|2025-11-06 13:35:00|4553|4555|4552|4551|4556|4555|4552|4551|2596
1762436400000|2025-11-06 13:40:00|4551|4550|4549|4547|4551|4550|4548|4546|6115
1762436700000|2025-11-06 13:45:00|4550|4548|4548|4546|4550|4548|4546|4545|3987
1762437000000|2025-11-06 13:50:00|4547|4547|4548|4547|4548|4547|4546|4545|2372
1762437300000|2025-11-06 13:55:00|4549|4548|4556|4555|4557|4556|4549|4548|4879
1762437600000|2025-11-06 14:00:00|4552|4554|4558|4557|4558|4557|4551|4550|6132
1762437900000|2025-11-06 14:05:00|4559|4558|4563|4561|4563|4562|4557|4556|5707
1762438200000|2025-11-06 14:10:00|4562|4562|4563|4561|4564|4562|4560|4558|23699
1762438500000|2025-11-06 14:15:00|4564|4562|4571|4570|4571|4570|4564|4562|2993
1762438800000|2025-11-06 14:20:00|4572|4571|4579|4578|4581|4579|4572|4570|45396
1762439100000|2025-11-06 14:25:00|4583|4581|4585|4583|4585|4584|4580|4578|4698
1762439400000|2025-11-06 14:30:00|4587|4585|4586|4584|4590|4589|4583|4581|6799
1762439700000|2025-11-06 14:35:00|4584|4583|4590|4589|4594|4592|4584|4583|7219
1762440000000|2025-11-06 14:40:00|4589|4588|4584|4582|4589|4588|4583|4581|9109
1762440300000|2025-11-06 14:45:00|4583|4581|4574|4572|4584|4582|4568|4566|7548
1762440600000|2025-11-06 14:50:00|4573|4571|4581|4579|4581|4579|4572|4570|9473
1762440900000|2025-11-06 14:55:00|4582|4580|4590|4589|4591|4589|4582|4580|3059
1762441200000|2025-11-06 15:00:00|4591|4590|4587|4586|4595|4594|4587|4585|14245
1762441500000|2025-11-06 15:05:00|4586|4585|4590|4589|4591|4590|4582|4580|8113
1762441800000|2025-11-06 15:10:00|4589|4588|4587|4586|4589|4588|4585|4584|6555
1762442100000|2025-11-06 15:15:00|4588|4587|4588|4587|4589|4588|4584|4583|6916
1762442400000|2025-11-06 15:20:00|4587|4586|4585|4584|4587|4586|4584|4583|3311
1762442700000|2025-11-06 15:25:00|4584|4583|4586|4585|4586|4585|4583|4582|4300
1762443000000|2025-11-06 15:30:00|4587|4586|4586|4585|4587|4586|4582|4581|7114
1762443300000|2025-11-06 15:35:00|4584|4582|4589|4588|4589|4588|4583|4582|4791
1762443600000|2025-11-06 15:40:00|4590|4589|4593|4591|4593|4591|4588|4587|6779
1762443900000|2025-11-06 15:45:00|4592|4590|4593|4592|4596|4594|4590|4589|5617
1762444200000|2025-11-06 15:50:00|4592|4591|4594|4593|4596|4595|4591|4590|3873
1762444500000|2025-11-06 15:55:00|4593|4592|4593|4591|4594|4593|4590|4589|7887
1762444800000|2025-11-06 16:00:00|4592|4590|4585|4583|4592|4590|4585|4583|9224
1762445100000|2025-11-06 16:05:00|4584|4584|4594|4593|4594|4593|4584|4582|6453
1762445400000|2025-11-06 16:10:00|4593|4592|4594|4593|4596|4594|4592|4591|4567
1762445700000|2025-11-06 16:15:00|4595|4594|4592|4590|4596|4595|4589|4588|8712
1762446000000|2025-11-06 16:20:00|4591|4591|4593|4592|4593|4592|4589|4588|7827
1762446300000|2025-11-06 16:25:00|4594|4591|4597|4596|4599|4598|4592|4591|21305
1762502400000|2025-11-07 08:00:00|4572|4570|4570|4568|4574|4573|4564|4561|36060
1762502700000|2025-11-07 08:05:00|4569|4569|4572|4570|4574|4572|4568|4566|3961
1762503000000|2025-11-07 08:10:00|4573|4571|4569|4567|4573|4571|4568|4567|1829
1762503300000|2025-11-07 08:15:00|4568|4566|4569|4567|4572|4570|4566|4565|1999
1762503600000|2025-11-07 08:20:00|4568|4568|4567|4565|4568|4568|4565|4563|4581
1762503900000|2025-11-07 08:25:00|4566|4564|4566|4564|4568|4566|4564|4563|1329
1762504200000|2025-11-07 08:30:00|4567|4565|4568|4567|4569|4567|4562|4561|5694
1762504500000|2025-11-07 08:35:00|4569|4568|4569|4567|4570|4569|4568|4567|2264
1762504800000|2025-11-07 08:40:00|4568|4566|4566|4564|4569|4567|4565|4564|3244
1762505100000|2025-11-07 08:45:00|4565|4565|4566|4565|4566|4565|4563|4561|2614
1762505400000|2025-11-07 08:50:00|4565|4564|4565|4564|4566|4565|4564|4563|1531
1762505700000|2025-11-07 08:55:00|4566|4563|4567|4566|4567|4566|4563|4562|2732
1762506000000|2025-11-07 09:00:00|4565|4563|4562|4561|4565|4564|4560|4558|2992
1762506300000|2025-11-07 09:05:00|4561|4560|4564|4563|4564|4563|4560|4558|11083
1762506600000|2025-11-07 09:10:00|4565|4564|4564|4563|4566|4565|4564|4563|2512
1762506900000|2025-11-07 09:15:00|4565|4564|4566|4565|4568|4567|4565|4564|1063
1762507200000|2025-11-07 09:20:00|4567|4566|4564|4562|4567|4566|4564|4562|10118
1762507500000|2025-11-07 09:25:00|4563|4563|4566|4565|4567|4566|4562|4561|1993
1762507800000|2025-11-07 09:30:00|4567|4566|4559|4557|4567|4566|4559|4557|981
1762508100000|2025-11-07 09:35:00|4560|4558|4562|4561|4562|4561|4560|4558|675
1762508400000|2025-11-07 09:40:00|4561|4560|4561|4560|4562|4561|4561|4559|8721
1762508700000|2025-11-07 09:45:00|4562|4561|4565|4563|4565|4564|4562|4560|20534
1762509000000|2025-11-07 09:50:00|4568|4564|4573|4572|4573|4572|4568|4563|1072
1762509300000|2025-11-07 09:55:00|4574|4573|4574|4572|4576|4574|4573|4572|2184
1762509600000|2025-11-07 10:00:00|4573|4571|4574|4573|4574|4573|4571|4570|1827
1762509900000|2025-11-07 10:05:00|4573|4572|4574|4573|4576|4575|4573|4572|13795
1762510200000|2025-11-07 10:10:00|4575|4572|4568|4567|4575|4572|4568|4567|1992
1762510500000|2025-11-07 10:15:00|4567|4566|4565|4563|4568|4567|4563|4562|6135
1762510800000|2025-11-07 10:20:00|4564|4562|4564|4562|4566|4564|4564|4562|2138
1762511100000|2025-11-07 10:25:00|4565|4563|4564|4563|4566|4564|4564|4563|496
1762511400000|2025-11-07 10:30:00|4565|4564|4562|4560|4565|4564|4562|4560|2793
1762511700000|2025-11-07 10:35:00|4563|4561|4566|4564|4566|4564|4563|4561|2014
1762512000000|2025-11-07 10:40:00|4565|4565|4565|4563|4566|4565|4565|4563|3247
1762512300000|2025-11-07 10:45:00|4564|4564|4565|4563|4565|4564|4563|4561|1821
1762512600000|2025-11-07 10:50:00|4564|4562|4563|4561|4564|4562|4562|4561|1050
1762512900000|2025-11-07 10:55:00|4562|4562|4560|4559|4562|4562|4560|4558|3012
1762513200000|2025-11-07 11:00:00|4559|4558|4557|4555|4559|4558|4557|4555|10118
1762513500000|2025-11-07 11:05:00|4560|4558|4562|4561|4562|4561|4560|4558|2999
1762513800000|2025-11-07 11:10:00|4563|4562|4563|4562|4563|4562|4562|4560|862
1762514100000|2025-11-07 11:15:00|4562|4561|4558|4556|4563|4562|4557|4556|1856
1762514400000|2025-11-07 11:20:00|4557|4555|4559|4557|4561|4559|4556|4555|4297
1762514700000|2025-11-07 11:25:00|4558|4556|4558|4557|4559|4557|4556|4554|2295
1762515000000|2025-11-07 11:30:00|4559|4556|4559|4558|4559|4558|4559|4556|1861
1762515300000|2025-11-07 11:35:00|4560|4559|4562|4560|4562|4561|4559|4558|2346
1762515600000|2025-11-07 11:40:00|4564|4561|4562|4561|4564|4563|4562|4561|2163
1762515900000|2025-11-07 11:45:00|4561|4559|4561|4560|4562|4560|4561|4559|2722
1762516200000|2025-11-07 11:50:00|4562|4561|4564|4562|4564|4562|4562|4560|3090
1762516500000|2025-11-07 11:55:00|4565|4564|4569|4567|4571|4569|4565|4564|4192
1762516800000|2025-11-07 12:00:00|4567|4565|4566|4565|4567|4566|4566|4565|3840
1762517100000|2025-11-07 12:05:00|4565|4564|4565|4564|4567|4566|4565|4563|5747
1762517400000|2025-11-07 12:10:00|4566|4565|4562|4560|4566|4565|4562|4560|2226
1762517700000|2025-11-07 12:15:00|4563|4561|4561|4560|4564|4562|4561|4559|2912
1762518000000|2025-11-07 12:20:00|4562|4561|4562|4561|4563|4562|4561|4560|818
1762518300000|2025-11-07 12:25:00|4563|4560|4566|4565|4566|4565|4563|4560|5562
1762518600000|2025-11-07 12:30:00|4565|4564|4564|4563|4566|4565|4563|4562|3495
1762518900000|2025-11-07 12:35:00|4563|4562|4570|4569|4570|4569|4563|4561|2589
1762519200000|2025-11-07 12:40:00|4571|4570|4570|4569|4573|4571|4569|4568|2322
1762519500000|2025-11-07 12:45:00|4571|4570|4572|4571|4572|4571|4571|4570|741
1762519800000|2025-11-07 12:50:00|4573|4572|4582|4581|4582|4581|4573|4571|2922
1762520100000|2025-11-07 12:55:00|4581|4580|4578|4577|4581|4580|4577|4575|1455
1762520400000|2025-11-07 13:00:00|4579|4578|4577|4576|4580|4578|4576|4575|3455
1762520700000|2025-11-07 13:05:00|4578|4577|4583|4582|4584|4583|4578|4577|2583
1762521000000|2025-11-07 13:10:00|4584|4583|4585|4583|4587|4585|4584|4583|1029
1762521300000|2025-11-07 13:15:00|4583|4582|4583|4582|4584|4582|4582|4581|3129
1762521600000|2025-11-07 13:20:00|4582|4581|4582|4581|4583|4581|4581|4580|1805
1762521900000|2025-11-07 13:25:00|4583|4582|4583|4581|4584|4583|4582|4581|3988
1762522200000|2025-11-07 13:30:00|4584|4582|4583|4582|4584|4582|4582|4581|1652
1762522500000|2025-11-07 13:35:00|4582|4581|4583|4581|4585|4584|4582|4581|4591
1762522800000|2025-11-07 13:40:00|4584|4582|4577|4576|4585|4584|4577|4576|2244
1762523100000|2025-11-07 13:45:00|4578|4577|4579|4578|4579|4578|4576|4575|1873
1762523400000|2025-11-07 13:50:00|4580|4579|4580|4579|4581|4580|4579|4578|3622
1762523700000|2025-11-07 13:55:00|4581|4580|4580|4578|4583|4582|4580|4578|3429
1762524000000|2025-11-07 14:00:00|4579|4577|4577|4575|4579|4578|4576|4574|3607
1762524300000|2025-11-07 14:05:00|4576|4574|4576|4575|4577|4576|4575|4573|2403
1762524600000|2025-11-07 14:10:00|4577|4576|4579|4578|4579|4578|4575|4574|1570
1762524900000|2025-11-07 14:15:00|4578|4577|4579|4577|4581|4580|4578|4577|3015
1762525200000|2025-11-07 14:20:00|4578|4576|4578|4576|4579|4577|4576|4575|4463
1762525500000|2025-11-07 14:25:00|4576|4574|4573|4572|4577|4575|4570|4568|6248
1762525800000|2025-11-07 14:30:00|4571|4571|4590|4589|4592|4590|4569|4567|8527
1762526100000|2025-11-07 14:35:00|4591|4590|4602|4600|4605|4603|4590|4589|13844
1762526400000|2025-11-07 14:40:00|4603|4601|4596|4594|4603|4602|4595|4593|6792
1762526700000|2025-11-07 14:45:00|4595|4595|4597|4595|4598|4597|4591|4589|8469
1762527000000|2025-11-07 14:50:00|4598|4596|4598|4597|4601|4599|4595|4593|11835
1762527300000|2025-11-07 14:55:00|4597|4596|4584|4582|4597|4597|4582|4581|32099
1762527600000|2025-11-07 15:00:00|4582|4581|4596|4595|4596|4595|4581|4579|7026
1762527900000|2025-11-07 15:05:00|4595|4594|4592|4590|4600|4599|4592|4590|17137
1762528200000|2025-11-07 15:10:00|4593|4592|4594|4592|4594|4593|4590|4588|5238
1762528500000|2025-11-07 15:15:00|4593|4591|4602|4601|4603|4602|4592|4590|9188
1762528800000|2025-11-07 15:20:00|4601|4600|4601|4600|4604|4603|4600|4599|9296
1762529100000|2025-11-07 15:25:00|4600|4599|4603|4601|4603|4601|4597|4596|6993
1762529400000|2025-11-07 15:30:00|4602|4600|4603|4602|4605|4603|4601|4600|4923
1762529700000|2025-11-07 15:35:00|4602|4601|4605|4604|4606|4604|4602|4601|3463
1762530000000|2025-11-07 15:40:00|4606|4605|4611|4609|4611|4610|4605|4604|5957
1762530300000|2025-11-07 15:45:00|4610|4610|4615|4614|4617|4615|4610|4609|7948
1762530600000|2025-11-07 15:50:00|4614|4613|4613|4612|4616|4614|4611|4610|8439
1762530900000|2025-11-07 15:55:00|4614|4613|4614|4613|4616|4615|4613|4612|6420
1762531200000|2025-11-07 16:00:00|4613|4612|4615|4614|4615|4614|4608|4607|7760
1762531500000|2025-11-07 16:05:00|4616|4613|4621|4620|4621|4620|4614|4613|7166
1762531800000|2025-11-07 16:10:00|4623|4622|4627|4625|4627|4626|4622|4621|12199
1762532100000|2025-11-07 16:15:00|4628|4626|4625|4624|4631|4629|4625|4624|7898
1762532400000|2025-11-07 16:20:00|4624|4623|4623|4621|4626|4625|4622|4620|10761
1762532700000|2025-11-07 16:25:00|4622|4622|4626|4624|4626|4624|4621|4620|12464
1762761600000|2025-11-10 08:00:00|4622|4619|4601|4597|4626|4624|4601|4597|104419
1762761900000|2025-11-10 08:05:00|4600|4598|4594|4592|4601|4598|4591|4588|7147
1762762200000|2025-11-10 08:10:00|4592|4590|4591|4589|4597|4596|4589|4586|15039
1762762500000|2025-11-10 08:15:00|4590|4587|4586|4584|4591|4590|4585|4583|9820
1762762800000|2025-11-10 08:20:00|4585|4583|4579|4577|4587|4585|4579|4577|3724
1762763100000|2025-11-10 08:25:00|4576|4574|4581|4580|4581|4580|4571|4569|4191
1762763400000|2025-11-10 08:30:00|4582|4581|4579|4578|4583|4581|4577|4575|4864
1762763700000|2025-11-10 08:35:00|4581|4579|4575|4574|4581|4580|4574|4573|3171
1762764000000|2025-11-10 08:40:00|4574|4573|4585|4584|4585|4584|4574|4573|2972
1762764300000|2025-11-10 08:45:00|4587|4586|4591|4589|4591|4589|4586|4585|2059
1762764600000|2025-11-10 08:50:00|4592|4590|4594|4593|4596|4595|4592|4590|4976
1762764900000|2025-11-10 08:55:00|4595|4594|4591|4590|4596|4595|4591|4590|2254
1762765200000|2025-11-10 09:00:00|4590|4589|4588|4586|4592|4590|4587|4585|5689
1762765500000|2025-11-10 09:05:00|4589|4587|4589|4587|4589|4588|4588|4586|3126
1762765800000|2025-11-10 09:10:00|4587|4588|4586|4584|4589|4588|4585|4584|1489
1762766100000|2025-11-10 09:15:00|4585|4583|4591|4590|4591|4590|4585|4583|2058
1762766400000|2025-11-10 09:20:00|4592|4591|4590|4588|4597|4595|4589|4588|3596
1762766700000|2025-11-10 09:25:00|4591|4589|4592|4590|4592|4591|4589|4588|2247
1762767000000|2025-11-10 09:30:00|4593|4591|4598|4596|4599|4597|4593|4591|2279
1762767300000|2025-11-10 09:35:00|4599|4598|4597|4595|4600|4598|4596|4595|874
1762767600000|2025-11-10 09:40:00|4598|4596|4598|4596|4599|4597|4597|4595|693
1762767900000|2025-11-10 09:45:00|4597|4597|4602|4601|4603|4601|4597|4595|3732
1762768200000|2025-11-10 09:50:00|4603|4602|4607|4605|4607|4605|4602|4600|2208
1762768500000|2025-11-10 09:55:00|4609|4606|4615|4613|4615|4613|4609|4605|2228
1762768800000|2025-11-10 10:00:00|4614|4612|4615|4613|4615|4614|4613|4611|4428
1762769100000|2025-11-10 10:05:00|4616|4614|4616|4614|4617|4615|4613|4611|3297
1762769400000|2025-11-10 10:10:00|4617|4615|4613|4611|4619|4618|4612|4610|3805
1762769700000|2025-11-10 10:15:00|4612|4610|4609|4607|4612|4610|4608|4606|2602
1762770000000|2025-11-10 10:20:00|4613|4611|4609|4607|4613|4611|4608|4607|6032
1762770300000|2025-11-10 10:25:00|4608|4608|4610|4608|4611|4609|4608|4607|2683
1762770600000|2025-11-10 10:30:00|4608|4607|4609|4607|4611|4610|4608|4607|2997
1762770900000|2025-11-10 10:35:00|4607|4605|4611|4609|4611|4610|4607|4605|1831
1762771200000|2025-11-10 10:40:00|4610|4608|4608|4606|4611|4609|4608|4606|2458
1762771500000|2025-11-10 10:45:00|4607|4605|4606|4604|4607|4605|4606|4604|3512
1762771800000|2025-11-10 10:50:00|4608|4605|4608|4607|4610|4608|4607|4605|7041
1762772100000|2025-11-10 10:55:00|4606|4606|4608|4606|4608|4606|4606|4604|4351
1762772400000|2025-11-10 11:00:00|4607|4607|4611|4609|4611|4610|4607|4606|2813
1762772700000|2025-11-10 11:05:00|4610|4607|4608|4607|4611|4609|4608|4607|2561
1762773000000|2025-11-10 11:10:00|4607|4606|4608|4606|4608|4606|4606|4604|1470
1762773300000|2025-11-10 11:15:00|4609|4607|4609|4608|4609|4608|4608|4606|1628
1762773600000|2025-11-10 11:20:00|4608|4607|4608|4606|4609|4608|4608|4606|2004
1762773900000|2025-11-10 11:25:00|4607|4607|4603|4601|4608|4607|4603|4601|1604
1762774200000|2025-11-10 11:30:00|4602|4600|4603|4602|4604|4603|4602|4600|270189
1762774500000|2025-11-10 11:35:00|4604|4603|4607|4605|4607|4606|4604|4602|670
1762774800000|2025-11-10 11:40:00|4608|4606|4610|4608|4610|4608|4607|4605|1367
1762775100000|2025-11-10 11:45:00|4611|4609|4607|4605|4612|4610|4607|4605|2481
1762775400000|2025-11-10 11:50:00|4609|4606|4610|4608|4610|4609|4609|4605|5328
1762775700000|2025-11-10 11:55:00|4609|4607|4606|4604|4609|4607|4605|4604|2027
1762776000000|2025-11-10 12:00:00|4608|4605|4605|4604|4608|4606|4605|4604|1592
1762776300000|2025-11-10 12:05:00|4606|4605|4601|4600|4607|4605|4601|4600|6230
1762776600000|2025-11-10 12:10:00|4603|4599|4604|4603|4604|4603|4603|4599|6032
1762776900000|2025-11-10 12:15:00|4605|4604|4609|4607|4609|4607|4605|4604|2100
1762777200000|2025-11-10 12:20:00|4608|4606|4607|4605|4608|4606|4606|4604|1868
1762777500000|2025-11-10 12:25:00|4608|4606|4610|4609|4610|4609|4607|4606|5294
1762777800000|2025-11-10 12:30:00|4612|4610|4612|4610|4614|4612|4612|4610|1800
1762778100000|2025-11-10 12:35:00|4611|4609|4608|4606|4611|4610|4608|4606|2211
1762778400000|2025-11-10 12:40:00|4609|4607|4610|4608|4612|4610|4609|4607|1459
1762778700000|2025-11-10 12:45:00|4609|4607|4606|4604|4610|4609|4605|4603|4538
1762779000000|2025-11-10 12:50:00|4605|4605|4598|4596|4605|4605|4598|4596|1150
1762779300000|2025-11-10 12:55:00|4599|4597|4594|4593|4599|4597|4594|4592|2964
1762779600000|2025-11-10 13:00:00|4595|4594|4598|4597|4599|4598|4595|4594|2433
1762779900000|2025-11-10 13:05:00|4599||4599||4599||4598||1489
1762780200000|2025-11-10 13:10:00|4601|4599|4601|4600|4603|4601|4601|4599|2503
1762780500000|2025-11-10 13:15:00|4602|4601|4597|4596|4602|4601|4597|4596|2153
1762780800000|2025-11-10 13:20:00|4598|4597|4599|4597|4600|4598|4598|4597|2052
1762781100000|2025-11-10 13:25:00|4600|4598|4601|4600|4603|4601|4600|4598|2625
1762781400000|2025-11-10 13:30:00|4600|4599|4602|4601|4602|4601|4600|4599|2417
1762781700000|2025-11-10 13:35:00|4603|4600|4602|4600|4604|4602|4600|4599|2056
1762782000000|2025-11-10 13:40:00|4601|4601|4601|4599|4602|4601|4600|4599|1789
1762782300000|2025-11-10 13:45:00|4602|4601|4603|4601|4603|4602|4601|4600|3550
1762782600000|2025-11-10 13:50:00|4602|4600|4601|4599|4602|4600|4599|4598|3863
1762782900000|2025-11-10 13:55:00|4600|4600|4603|4601|4604|4602|4600|4599|1653
1762783200000|2025-11-10 14:00:00|4604|4602|4605|4603|4610|4609|4604|4602|105016
1762783500000|2025-11-10 14:05:00|4604|4602|4602|4601|4604|4602|4601|4600|3508
1762783800000|2025-11-10 14:10:00|4603|4600|4598|4597|4603|4601|4598|4597|1634
1762784100000|2025-11-10 14:15:00|4599|4598|4596|4594|4599|4598|4593|4591|4298
1762784400000|2025-11-10 14:20:00|4595|4595|4598|4596|4598|4596|4594|4593|3140
1762784700000|2025-11-10 14:25:00|4599|4598|4598|4597|4599|4598|4595|4594|6589
1762785000000|2025-11-10 14:30:00|4597|4596|4594|4593|4599|4598|4590|4589|9319
1762785300000|2025-11-10 14:35:00|4595|4594|4591|4590|4598|4597|4589|4587|5133
1762785600000|2025-11-10 14:40:00|4589|4589|4579|4578|4589|4589|4578|4576|9279
1762785900000|2025-11-10 14:45:00|4578|4577|4581|4579|4582|4580|4571|4569|9639
1762786200000|2025-11-10 14:50:00|4582|4580|4584|4583|4588|4587|4581|4579|10473
1762786500000|2025-11-10 14:55:00|4583|4582|4592|4591|4594|4592|4583|4582|8365
1762786800000|2025-11-10 15:00:00|4591|4590|4595|4593|4598|4597|4591|4589|7119
1762787100000|2025-11-10 15:05:00|4594|4592|4595|4593|4595|4594|4588|4586|6572
1762787400000|2025-11-10 15:10:00|4596|4595|4596|4595|4599|4597|4594|4593|6431
1762787700000|2025-11-10 15:15:00|4595|4594|4594|4592|4597|4596|4590|4589|10765
1762788000000|2025-11-10 15:20:00|4593|4593|4590|4589|4593|4593|4590|4589|4742
1762788300000|2025-11-10 15:25:00|4589|4588|4593|4592|4593|4592|4588|4587|5872
1762788600000|2025-11-10 15:30:00|4592|4591|4588|4587|4592|4592|4586|4584|483562
1762788900000|2025-11-10 15:35:00|4587|4586|4587|4586|4589|4588|4586|4585|7718
1762789200000|2025-11-10 15:40:00|4586|4585|4587|4586|4590|4589|4581|4580|8779
1762789500000|2025-11-10 15:45:00|4588|4587|4589|4587|4590|4588|4584|4583|7176
1762789800000|2025-11-10 15:50:00|4590|4588|4590|4589|4591|4590|4589|4587|5405
1762790100000|2025-11-10 15:55:00|4589|4588|4591|4590|4593|4592|4589|4588|6395
1762790400000|2025-11-10 16:00:00|4590|4589|4591|4590|4593|4592|4590|4589|7126
1762790700000|2025-11-10 16:05:00|4592|4591|4592|4591|4593|4592|4587|4586|13574
1762791000000|2025-11-10 16:10:00|4593|4592|4594|4593|4594|4593|4591|4590|7037
1762791300000|2025-11-10 16:15:00|4593|4592|4594|4593|4595|4594|4592|4591|7867
1762791600000|2025-11-10 16:20:00|4595|4592|4594|4593|4596|4595|4591|4590|11320
1762791900000|2025-11-10 16:25:00|4593|4592|4593|4591|4596|4595|4593|4591|11588
1762848000000|2025-11-11 08:00:00|4620|4618|4617|4616|4620|4618|4615|4613|8416
1762848300000|2025-11-11 08:05:00|4616|4615|4612|4610|4618|4617|4611|4608|2811
1762848600000|2025-11-11 08:10:00|4611|4609|4613|4612|4613|4612|4611|4609|2524
1762848900000|2025-11-11 08:15:00|4612|4611|4615|4614|4616|4615|4612|4611|5938
1762849200000|2025-11-11 08:20:00|4613|4611|4614|4612|4614|4613|4612|4610|2814
1762849500000|2025-11-11 08:25:00|4615|4613|4615|4613|4617|4616|4613|4612|2770
1762849800000|2025-11-11 08:30:00|4616|4614|4617|4616|4619|4618|4616|4614|3267
1762850100000|2025-11-11 08:35:00|4616|4615|4612|4611|4618|4617|4612|4611|1865
1762850400000|2025-11-11 08:40:00|4613|4612|4613|4611|4615|4614|4612|4611|2200
1762850700000|2025-11-11 08:45:00|4614|4612|4617|4616|4617|4616|4613|4612|1575
1762851000000|2025-11-11 08:50:00|4618|4617|4616|4615|4620|4619|4615|4614|2461
1762851300000|2025-11-11 08:55:00|4617|4616|4619|4617|4621|4620|4616|4615|2339
1762851600000|2025-11-11 09:00:00|4618|4618|4622|4621|4626|4624|4618|4618|5246
1762851900000|2025-11-11 09:05:00|4623|4622|4625|4624|4626|4624|4621|4620|1813
1762852200000|2025-11-11 09:10:00|4624|4623|4618|4617|4625|4623|4618|4616|2909
1762852500000|2025-11-11 09:15:00|4617|4616|4620|4619|4621|4620|4616|4614|4780
1762852800000|2025-11-11 09:20:00|4621|4620|4623|4622|4624|4623|4621|4619|1398
1762853100000|2025-11-11 09:25:00|4624|4623|4623|4621|4624|4623|4620|4618|2904
1762853400000|2025-11-11 09:30:00|4624|4622|4624|4622|4626|4624|4623|4621|2341
1762853700000|2025-11-11 09:35:00|4625|4623|4622|4620|4626|4624|4622|4620|2139
1762854000000|2025-11-11 09:40:00|4621|4619|4617|4615|4621|4620|4616|4615|1477
1762854300000|2025-11-11 09:45:00|4616|4613|4614|4613|4616|4615|4614|4613|2642
1762854600000|2025-11-11 09:50:00|4615|4614|4615|4614|4616|4614|4613|4612|2109
1762854900000|2025-11-11 09:55:00|4614|4612|4613|4612|4614|4613|4613|4612|736
1762855200000|2025-11-11 10:00:00|4612|4611|4617|4616|4617|4616|4610|4609|38189
1762855500000|2025-11-11 10:05:00|4618|4617|4622|4620|4622|4621|4616|4614|4505
1762855800000|2025-11-11 10:10:00|4621|4619|4621|4619|4622|4621|4619|4618|2695
1762856100000|2025-11-11 10:15:00|4620|4618|4624|4623|4624|4623|4619|4618|2220
1762856400000|2025-11-11 10:20:00|4623|4622|4622|4621|4624|4623|4622|4621|4665
1762856700000|2025-11-11 10:25:00|4621|4620|4620|4618|4622|4621|4619|4618|2503
1762857000000|2025-11-11 10:30:00|4618|4616|4619|4618|4620|4619|4617|4615|974
1762857300000|2025-11-11 10:35:00|4618|4617|4618|4617|4619|4618|4618|4617|1621
1762857600000|2025-11-11 10:40:00|4617|4616|4617|4616|4619|4618|4617|4615|1808
1762857900000|2025-11-11 10:45:00|4618|4617|4617|4616|4619|4617|4617|4615|2632
1762858200000|2025-11-11 10:50:00|4618|4617|4618|4617|4618|4617|4617|4615|2948
1762858500000|2025-11-11 10:55:00|4619|4616|4618|4616|4619|4617|4615|4614|11267
1762858800000|2025-11-11 11:00:00|4619|4617|4619|4617|4619|4618|4618|4616|1437
1762859100000|2025-11-11 11:05:00|4620|4618|4620|4619|4621|4620|4619|4617|915
1762859400000|2025-11-11 11:10:00|4621|4620|4622|4621|4624|4622|4621|4620|2310
1762859700000|2025-11-11 11:15:00|4623|4622|4624|4623|4625|4624|4622|4622|3344
1762860000000|2025-11-11 11:20:00|4625|4624|4624|4623|4626|4625|4624|4623|1192
1762860300000|2025-11-11 11:25:00|4623|4622|4624|4622|4624|4623|4622|4621|1991
1762860600000|2025-11-11 11:30:00|4623|4621|4623|4622|4624|4623|4622|4621|1843
1762860900000|2025-11-11 11:35:00|4624|4623|4624|4622|4624|4623|4623|4622|5187
1762861200000|2025-11-11 11:40:00|4623|4621|4622|4621|4623|4622|4622|4621|3372
1762861500000|2025-11-11 11:45:00|4621|4620|4620|4618|4622|4621|4620|4618|2369
1762861800000|2025-11-11 11:50:00|4619|4617|4619|4617|4620|4618|4618|4617|2393
1762862100000|2025-11-11 11:55:00|4617|4616|4615|4613|4618|4617|4615|4613|5401
1762862400000|2025-11-11 12:00:00|4614|4614|4616|4614|4616|4615|4614|4613|11555
1762862700000|2025-11-11 12:05:00|4617|4615|4617|4616|4617|4616|4617|4614|205516
1762863000000|2025-11-11 12:10:00|4618|4617|4619|4618|4619|4618|4617|4616|2726
1762863300000|2025-11-11 12:15:00|4621|4620|4619|4618|4621|4620|4619|4617|1496
1762863600000|2025-11-11 12:20:00|4620|4619|4619|4618|4620|4619|4619|4617|962
1762863900000|2025-11-11 12:25:00|4620|4619|4621|4620|4621|4620|4620|4619|266
1762864200000|2025-11-11 12:30:00|4622|4621|4622|4620|4622|4621|4621|4620|1145
1762864500000|2025-11-11 12:35:00|4621|4621|4622|4621|4622|4621|4621|4620|1145
1762864800000|2025-11-11 12:40:00|4621|4620|4621|4620|4622|4621|4621|4620|1314
1762865100000|2025-11-11 12:45:00|4622|4621|4624|4623|4626|4625|4621|4621|2664
1762865400000|2025-11-11 12:50:00|4623|4622|4627|4626|4627|4626|4622|4621|5237
1762865700000|2025-11-11 12:55:00|4628|4627|4627|4626|4628|4627|4627|4626|1183
1762866000000|2025-11-11 13:00:00|4626|4625|4628|4627|4628|4627|4625|4624|1054
1762866300000|2025-11-11 13:05:00|4627|4626|4624|4623|4627|4626|4624|4623|1067
1762866600000|2025-11-11 13:10:00|4623|4622|4618|4617|4623|4622|4618|4616|2296
1762866900000|2025-11-11 13:15:00|4619|4616|4622|4621|4622|4621|4619|4616|2823
1762867200000|2025-11-11 13:20:00|4623|4622|4623|4622|4625|4624|4622|4621|1596
1762867500000|2025-11-11 13:25:00|4622|4621|4621|4619|4622|4621|4621|4619|3752
1762867800000|2025-11-11 13:30:00|4619|4620|4618|4616|4620|4620|4616|4615|5405
1762868100000|2025-11-11 13:35:00|4617|4617|4619|4618|4619|4618|4617|4617|7163
1762868400000|2025-11-11 13:40:00|4620|4619|4619|4618|4620|4619|4618|4617|3143
1762868700000|2025-11-11 13:45:00|4620|4617|4618|4617|4620|4619|4618|4617|4073
1762869000000|2025-11-11 13:50:00|4617|4616|4616|4615|4617|4616|4616|4615|2390
1762869300000|2025-11-11 13:55:00|4617|4616|4617|4616|4619|4618|4616|4615|6075
1762869600000|2025-11-11 14:00:00|4619|4617|4616|4615|4619|4618|4616|4615|2027
1762869900000|2025-11-11 14:05:00|4617|4616|4619|4618|4619|4618|4617|4616|1906
1762870200000|2025-11-11 14:10:00|4620|4619|4621|4620|4623|4622|4620|4619|31998
1762870500000|2025-11-11 14:15:00|4620|4619|4621|4620|4622|4620|4620|4619|3628
1762870800000|2025-11-11 14:20:00|4620|4619|4618|4617|4620|4619|4618|4617|2694
1762871100000|2025-11-11 14:25:00|4619|4618|4624|4623|4624|4623|4618|4616|9222
1762871400000|2025-11-11 14:30:00|4622|4621|4621|4619|4626|4624|4615|4614|8795
1762871700000|2025-11-11 14:35:00|4619|4620|4621|4620|4624|4623|4619|4617|4510
1762872000000|2025-11-11 14:40:00|4622|4621|4618|4617|4624|4623|4618|4617|4355
1762872300000|2025-11-11 14:45:00|4617|4616|4617|4615|4618|4617|4614|4613|3862
1762872600000|2025-11-11 14:50:00|4616|4614|4623|4622|4624|4623|4616|4614|13852
1762872900000|2025-11-11 14:55:00|4622|4621|4615|4614|4622|4621|4613|4611|9910
1762873200000|2025-11-11 15:00:00|4616|4615|4612|4611|4617|4616|4610|4609|3248
1762873500000|2025-11-11 15:05:00|4613|4612|4617|4615|4618|4617|4613|4612|4673
1762873800000|2025-11-11 15:10:00|4616|4616|4619|4618|4619|4618|4616|4616|8090
1762874100000|2025-11-11 15:15:00|4618|4616|4622|4621|4624|4623|4617|4616|8404
1762874400000|2025-11-11 15:20:00|4620|4619|4621|4620|4625|4624|4620|4619|7876
1762874700000|2025-11-11 15:25:00|4620|4619|4621|4620|4624|4623|4619|4617|4572
1762875000000|2025-11-11 15:30:00|4622|4621|4622|4621|4623|4622|4620|4619|3386
1762875300000|2025-11-11 15:35:00|4623|4622|4626|4624|4626|4624|4620|4619|3361
1762875600000|2025-11-11 15:40:00|4625|4622|4619|4618|4626|4625|4619|4618|6783
1762875900000|2025-11-11 15:45:00|4620|4619|4620|4619|4621|4620|4617|4616|4068
1762876200000|2025-11-11 15:50:00|4619|4618|4619|4618|4620|4619|4619|4618|9122
1762876500000|2025-11-11 15:55:00|4618|4617|4610|4609|4619|4618|4609|4608|4688
1762876800000|2025-11-11 16:00:00|4611|4610|4615|4614|4615|4614|4610|4609|4867
1762877100000|2025-11-11 16:05:00|4616|4615|4618|4616|4621|4620|4616|4614|3468
1762877400000|2025-11-11 16:10:00|4617|4615|4613|4612|4618|4615|4611|4609|3198
1762877700000|2025-11-11 16:15:00|4614|4613|4608|4607|4615|4614|4608|4607|6845
1762878000000|2025-11-11 16:20:00|4609|4608|4612|4611|4612|4611|4609|4608|9680
1762878300000|2025-11-11 16:25:00|4613|4612|4616|4615|4617|4616|4613|4611|13399
1762934400000|2025-11-12 08:00:00|4587|4585|4590|4588|4600|4597|4586|4583|6620
1762934700000|2025-11-12 08:05:00|4591|4589|4584|4582|4591|4589|4582|4581|5499
1762935000000|2025-11-12 08:10:00|4583|4578|4577|4575|4583|4581|4577|4575|5009
1762935300000|2025-11-12 08:15:00|4576|4574|4578|4576|4580|4579|4575|4574|2323
1762935600000|2025-11-12 08:20:00|4579|4578|4579|4578|4581|4580|4576|4575|4948
1762935900000|2025-11-12 08:25:00|4578|4577|4573|4572|4579|4578|4570|4569|3404
1762936200000|2025-11-12 08:30:00|4574|4573|4570|4569|4576|4575|4568|4567|6218
1762936500000|2025-11-12 08:35:00|4571|4570|4577|4576|4578|4577|4569|4568|8714
1762936800000|2025-11-12 08:40:00|4579|4577|4581|4580|4581|4580|4577|4576|9049
1762937100000|2025-11-12 08:45:00|4580|4578|4581|4579|4582|4581|4578|4576|4566
1762937400000|2025-11-12 08:50:00|4582|4580|4577|4576|4582|4580|4577|4576|2985
1762937700000|2025-11-12 08:55:00|4578|4577|4576|4575|4579|4577|4572|4570|32210
1762938000000|2025-11-12 09:00:00|4575|4574|4571|4569|4576|4575|4568|4567|25106
1762938300000|2025-11-12 09:05:00|4572|4570|4573|4571|4574|4573|4571|4569|23110
1762938600000|2025-11-12 09:10:00|4572|4570|4574|4572|4574|4572|4570|4568|1616
1762938900000|2025-11-12 09:15:00|4575|4573|4575|4574|4580|4579|4574|4572|12764
1762939200000|2025-11-12 09:20:00|4574|4572|4571|4570|4574|4572|4568|4566|12308
1762939500000|2025-11-12 09:25:00|4572|4571|4571|4569|4574|4573|4569|4568|4380
1762939800000|2025-11-12 09:30:00|4572|4570|4572|4571|4572|4571|4571|4569|2362
1762940100000|2025-11-12 09:35:00|4573|4572|4572|4570|4573|4572|4571|4569|1487
1762940400000|2025-11-12 09:40:00|4571|4569|4573|4572|4574|4572|4571|4569|8411
1762940700000|2025-11-12 09:45:00|4571|4569|4572|4571|4573|4571|4569|4567|3538
1762941000000|2025-11-12 09:50:00|4573|4572|4573|4572|4573|4572|4573|4572|1964
1762941300000|2025-11-12 09:55:00|4572|4571|4572|4571|4572|4571|4572|4571|2334
1762941600000|2025-11-12 10:00:00|4573|4572|4571|4570|4573|4572|4571|4570|11584
1762941900000|2025-11-12 10:05:00|4570|4569|4573|4571|4573|4572|4570|4568|1755
1762942200000|2025-11-12 10:10:00|4572|4572|4574|4573|4574|4573|4571|4569|7955
1762942500000|2025-11-12 10:15:00|4575|4572|4575|4573|4575|4574|4574|4572|2579
1762942800000|2025-11-12 10:20:00|4574|4572|4576|4575|4577|4576|4573|4572|3231
1762943100000|2025-11-12 10:25:00|4577|4576|4576|4574|4577|4576|4575|4573|3207
1762943400000|2025-11-12 10:30:00|4575|4575|4577|4575|4577|4576|4575|4574|3477
1762943700000|2025-11-12 10:35:00|4578|4576|4578|4577|4579|4577|4577|4576|4949
1762944000000|2025-11-12 10:40:00|4577|4576|4576|4575|4577|4576|4574|4573|2101
1762944300000|2025-11-12 10:45:00|4575|4574|4576|4575|4577|4576|4574|4573|2963
1762944600000|2025-11-12 10:50:00|4575|4573|4575|4574|4576|4574|4574|4573|1931
1762944900000|2025-11-12 10:55:00|4574|4573|4577|4576|4578|4576|4573|4571|2964
1762945200000|2025-11-12 11:00:00|4578|4577|4580|4579|4580|4579|4578|4577|3740
1762945500000|2025-11-12 11:05:00|4581|4580|4580|4578|4582|4580|4580|4578|1122
1762945800000|2025-11-12 11:10:00|4579|4579|4574|4572|4579|4579|4573|4571|2741
1762946100000|2025-11-12 11:15:00|4575|4573|4573|4571|4576|4574|4572|4571|3366
1762946400000|2025-11-12 11:20:00|4572|4572|4576|4574|4576|4574|4572|4572|890
1762946700000|2025-11-12 11:25:00|4575|4575|4577|4576|4577|4576|4575|4575|1680
1762947000000|2025-11-12 11:30:00|4578|4577|4579|4578|4579|4578|4577|4576|2761
1762947300000|2025-11-12 11:35:00|4578|4577|4577|4576|4578|4577|4575|4574|1730
1762947600000|2025-11-12 11:40:00|4576|4575|4577|4576|4577|4576|4576|4575|314
1762947900000|2025-11-12 11:45:00|4576|4575|4578|4576|4579|4577|4576|4575|2304
1762948200000|2025-11-12 11:50:00|4577|4575|4577|4576|4578|4576|4576|4575|1668
1762948500000|2025-11-12 11:55:00|4576|4575|4576|4575|4576|4575|4574|4573|11926
1762948800000|2025-11-12 12:00:00|4577|4574|4579|4578|4579|4578|4576|4574|9037
1762949100000|2025-11-12 12:05:00|4580|4579|4578|4577|4581|4580|4578|4577|3551
1762949400000|2025-11-12 12:10:00|4579|4578|4578|4577|4579|4578|4578|4577|4835
1762949700000|2025-11-12 12:15:00|4580|4579|4580|4579|4582|4581|4579|4578|4736
1762950000000|2025-11-12 12:20:00|4581|4580|4582|4581|4582|4581|4580|4579|2333
1762950300000|2025-11-12 12:25:00|4581|4580|4581|4580|4582|4581|4580|4579|1876
1762950600000|2025-11-12 12:30:00|4582|4581|4579|4578|4582|4581|4578|4577|4264
1762950900000|2025-11-12 12:35:00|4580|4577|4582|4581|4582|4581|4580|4577|5674
1762951200000|2025-11-12 12:40:00|4583|4582|4583|4582|4585|4583|4583|4581|9555
1762951500000|2025-11-12 12:45:00|4582|4581|4583|4581|4583|4582|4581|4580|1167
1762951800000|2025-11-12 12:50:00|4582|4580|4582|4581|4583|4581|4580|4579|2051
1762952100000|2025-11-12 12:55:00|4583|4582|4582|4581|4583|4582|4582|4581|2253
1762952400000|2025-11-12 13:00:00|4583|4580|4585|4584|4585|4584|4582|4580|10959
1762952700000|2025-11-12 13:05:00|4586|4585|4584|4583|4587|4585|4584|4583|1710
1762953000000|2025-11-12 13:10:00|4583|4581|4584|4583|4584|4583|4583|4581|1756
1762953300000|2025-11-12 13:15:00|4585|4584|4586|4585|4586|4585|4585|4584|842
1762953600000|2025-11-12 13:20:00|4587|4586|4588|4587|4588|4587|4587|4586|15555
1762953900000|2025-11-12 13:25:00|4589|4588|4589|4588|4589|4588|4589|4588|95502
1762954200000|2025-11-12 13:30:00|4588|4587|4589|4588|4589|4588|4588|4587|2622
1762954500000|2025-11-12 13:35:00|4590|4589|4594|4593|4594|4593|4590|4589|3257
1762954800000|2025-11-12 13:40:00|4593|4592|4596|4595|4596|4595|4593|4592|834
1762955100000|2025-11-12 13:45:00|4597|4596|4595|4594|4599|4598|4595|4594|1910
1762955400000|2025-11-12 13:50:00|4596|4595|4598|4596|4598|4596|4595|4593|3845
1762955700000|2025-11-12 13:55:00|4597|4597|4602|4601|4603|4602|4597|4597|2544
1762956000000|2025-11-12 14:00:00|4603|4602|4608|4606|4608|4607|4602|4601|2368
1762956300000|2025-11-12 14:05:00|4607|4607|4605|4604|4607|4607|4605|4604|1482
1762956600000|2025-11-12 14:10:00|4604|4603|4602|4600|4605|4603|4601|4599|10308
1762956900000|2025-11-12 14:15:00|4603|4601|4606|4605|4606|4605|4603|4601|29325
1762957200000|2025-11-12 14:20:00|4607|4606|4604|4603|4607|4606|4604|4603|3202
1762957500000|2025-11-12 14:25:00|4605|4604|4604|4603|4605|4604|4604|4603|2887
1762957800000|2025-11-12 14:30:00|4602|4602|4601|4600|4605|4604|4597|4596|19907
1762958100000|2025-11-12 14:35:00|4600|4599|4593|4592|4600|4599|4590|4589|17875
1762958400000|2025-11-12 14:40:00|4592|4591|4596|4594|4596|4594|4592|4591|9239
1762958700000|2025-11-12 14:45:00|4597|4595|4604|4603|4606|4605|4597|4594|8686
1762959000000|2025-11-12 14:50:00|4605|4604|4600|4599|4605|4604|4599|4597|14291
1762959300000|2025-11-12 14:55:00|4601|4600|4606|4605|4606|4605|4601|4600|3880
1762959600000|2025-11-12 15:00:00|4607|4606|4593|4591|4607|4606|4590|4588|4554
1762959900000|2025-11-12 15:05:00|4594|4592|4588|4586|4596|4595|4587|4586|6215
1762960200000|2025-11-12 15:10:00|4587|4587|4596|4595|4598|4596|4587|4587|13992
1762960500000|2025-11-12 15:15:00|4597|4596|4596|4595|4602|4600|4594|4592|5139
1762960800000|2025-11-12 15:20:00|4597|4596|4595|4594|4599|4598|4594|4593|1969
1762961100000|2025-11-12 15:25:00|4596|4595|4594|4593|4597|4596|4594|4593|4919
1762961400000|2025-11-12 15:30:00|4593|4592|4596|4595|4596|4595|4593|4592|19000
1762961700000|2025-11-12 15:35:00|4595|4594|4596|4594|4599|4598|4595|4594|36615
1762962000000|2025-11-12 15:40:00|4595|4593|4596|4595|4600|4598|4594|4593|30188
1762962300000|2025-11-12 15:45:00|4597|4596|4600|4599|4600|4599|4597|4595|14311
1762962600000|2025-11-12 15:50:00|4599|4598|4605|4604|4605|4604|4597|4596|16241
1762962900000|2025-11-12 15:55:00|4606|4605|4601|4600|4606|4605|4601|4599|15751
1762963200000|2025-11-12 16:00:00|4600|4599|4604|4603|4604|4603|4599|4598|17262
1762963500000|2025-11-12 16:05:00|4605|4604|4607|4606|4609|4608|4605|4604|17141
1762963800000|2025-11-12 16:10:00|4608|4607|4609|4608|4610|4609|4608|4607|12930
1762964100000|2025-11-12 16:15:00|4608|4607|4604|4603|4608|4607|4604|4603|10728
1762964400000|2025-11-12 16:20:00|4603|4602|4603|4602|4603|4602|4601|4599|4827
1762964700000|2025-11-12 16:25:00|4602|4601|4604|4602|4604|4603|4601|4600|15000
1763020800000|2025-11-13 08:00:00|4598|4595|4594|4592|4601|4598|4590|4589|9249
1763021100000|2025-11-13 08:05:00|4593|4591|4583|4581|4594|4593|4583|4581|17748
1763021400000|2025-11-13 08:10:00|4584|4582|4589|4587|4589|4588|4579|4578|15223
1763021700000|2025-11-13 08:15:00|4588|4586|4595|4594|4596|4595|4587|4584|3512
1763022000000|2025-11-13 08:20:00|4597|4596|4596|4594|4597|4596|4593|4592|2458
1763022300000|2025-11-13 08:25:00|4595|4595|4593|4591|4596|4595|4592|4590|4994
1763022600000|2025-11-13 08:30:00|4595|4592|4596|4595|4596|4595|4593|4592|1437
1763022900000|2025-11-13 08:35:00|4597|4596|4597|4596|4598|4597|4596|4594|2019
1763023200000|2025-11-13 08:40:00|4598|4597|4596|4595|4598|4597|4595|4594|3429
1763023500000|2025-11-13 08:45:00|4597|4596|4598|4596|4601|4600|4597|4596|3068
1763023800000|2025-11-13 08:50:00|4597|4595|4591|4589|4597|4595|4590|4589|2958
1763024100000|2025-11-13 08:55:00|4590|4588|4589|4588|4590|4589|4586|4585|4221
1763024400000|2025-11-13 09:00:00|4590|4589|4587|4586|4593|4591|4587|4586|3430
1763024700000|2025-11-13 09:05:00|4588|4587|4592|4590|4592|4590|4587|4587|3726
1763025000000|2025-11-13 09:10:00|4591|4589|4592|4590|4592|4591|4590|4588|10808
1763025300000|2025-11-13 09:15:00|4590|4588|4592|4591|4592|4591|4589|4587|1557
1763025600000|2025-11-13 09:20:00|4593|4592|4593|4591|4593|4592|4591|4589|2298
1763025900000|2025-11-13 09:25:00|4592|4592|4597|4596|4597|4596|4592|4592|8527
1763026200000|2025-11-13 09:30:00|4598|4597|4600|4599|4600|4599|4598|4596|1644
1763026500000|2025-11-13 09:35:00|4599|4598|4598|4597|4599|4598|4594|4593|3418
1763026800000|2025-11-13 09:40:00|4599|4596|4599|4598|4599|4598|4599|4596|3173
1763027100000|2025-11-13 09:45:00|4600|4599|4597|4596|4600|4599|4597|4595|2489
1763027400000|2025-11-13 09:50:00|4598|4597|4595|4594|4598|4597|4595|4593|2957
1763027700000|2025-11-13 09:55:00||4593||4593||4594||4593|2151
1763028000000|2025-11-13 10:00:00|4594|4592|4592|4590|4594|4592|4592|4590|3781
1763028300000|2025-11-13 10:05:00|4591|4591|4594|4593|4594|4593|4591|4589|4561
1763028600000|2025-11-13 10:10:00|4593|4592|4594|4592|4595|4593|4592|4591|4150
1763028900000|2025-11-13 10:15:00|4595|4593|4593|4591|4595|4594|4593|4591|4624
1763029200000|2025-11-13 10:20:00|4592|4590|4591|4589|4592|4590|4591|4589|1165
1763029500000|2025-11-13 10:25:00|4590|4588|4590|4589|4590|4589|4588|4587|3535
1763029800000|2025-11-13 10:30:00|4592|4590|4593|4592|4594|4593|4592|4590|2501
1763030100000|2025-11-13 10:35:00|4594|4593|4594|4592|4595|4593|4594|4592|3228
1763030400000|2025-11-13 10:40:00|4593|4593|4590|4589|4593|4593|4590|4588|1748
1763030700000|2025-11-13 10:45:00|4591|4590|4588|4587|4593|4592|4588|4587|3616
1763031000000|2025-11-13 10:50:00|4589|4588|4590|4588|4590|4589|4589|4588|2094
1763031300000|2025-11-13 10:55:00|4589|4589|4591|4589|4591|4590|4589|4589|3082
1763031600000|2025-11-13 11:00:00|4590|4590|4588|4587|4591|4590|4588|4586|6443
1763031900000|2025-11-13 11:05:00|4587|4586|4587|4586|4587|4586|4587|4586|786
1763032200000|2025-11-13 11:10:00|4588|4587|4588|4586|4588|4587|4587|4586|986
1763032500000|2025-11-13 11:15:00|4587|4587|4586|4585|4588|4587|4586|4585|3098
1763032800000|2025-11-13 11:20:00|4585|4584|4586|4585|4586|4585|4583|4582|2581
1763033100000|2025-11-13 11:25:00|4585|4584|4588|4587|4588|4587|4585|4584|4397
1763033400000|2025-11-13 11:30:00|4589|4588|4589|4588|4591|4590|4589|4588|598
1763033700000|2025-11-13 11:35:00|4588|4586|4587|4586|4588|4587|4587|4586|883
1763034000000|2025-11-13 11:40:00|4586|4585|4588|4587|4588|4587|4586|4585|2417
1763034300000|2025-11-13 11:45:00|4589|4588|4591|4590|4592|4591|4589|4588|8648
1763034600000|2025-11-13 11:50:00|4592|4589|4591|4590|4592|4590|4590|4589|1329
1763034900000|2025-11-13 11:55:00|4590|4589|4585|4584|4590|4590|4585|4584|2982
1763035200000|2025-11-13 12:00:00|4584|4583|4585|4584|4588|4587|4584|4583|3491
1763035500000|2025-11-13 12:05:00|4584|4583|4579|4578|4585|4583|4579|4578|1674
1763035800000|2025-11-13 12:10:00|4580|4579|4576|4575|4581|4580|4576|4575|4009
1763036100000|2025-11-13 12:15:00|4575|4574|4576|4575|4577|4576|4575|4574|3689
1763036400000|2025-11-13 12:20:00|4575|4573|4573|4571|4575|4574|4572|4570|6135
1763036700000|2025-11-13 12:25:00|4572|4570|4571|4570|4573|4571|4571|4570|31
1763037000000|2025-11-13 12:30:00|4572|4571|4571|4570|4573|4571|4571|4570|5154
1763037300000|2025-11-13 12:35:00|4572|4568|4568|4567|4572|4568|4568|4567|4081
1763037600000|2025-11-13 12:40:00|4569|4568|4570|4568|4571|4569|4569|4567|9217
1763037900000|2025-11-13 12:45:00|4569|4569|4567|4565|4570|4569|4567|4565|2814
1763038200000|2025-11-13 12:50:00|4566|4566|4566|4565|4566|4566|4566|4565|3077
1763038500000|2025-11-13 12:55:00|4565|4564|4564|4563|4566|4565|4564|4563|29589
1763038800000|2025-11-13 13:00:00|4565|4564|4564|4562|4566|4565|4564|4562|18896
1763039100000|2025-11-13 13:05:00|4563|4563|4562|4561|4563|4563|4561|4560|1191
1763039400000|2025-11-13 13:10:00|4563|4560|4565|4564|4565|4564|4562|4560|1909
1763039700000|2025-11-13 13:15:00|4564|4562|4563|4562|4565|4564|4563|4562|2015
1763040000000|2025-11-13 13:20:00|4564|4561|4564|4563|4564|4563|4562|4561|900
1763040300000|2025-11-13 13:25:00|4565|4564|4565|4564|4566|4564|4565|4564|13055
1763040600000|2025-11-13 13:30:00|4566|4565|4561|4559|4566|4565|4560|4559|7205
1763040900000|2025-11-13 13:35:00|4562|4560|4558|4557|4562|4560|4558|4556|2118
1763041200000|2025-11-13 13:40:00|4557|4556|4557|4556|4557|4556|4557|4556|3652
1763041500000|2025-11-13 13:45:00|4556|4555|4551|4550|4556|4555|4551|4550|3645
1763041800000|2025-11-13 13:50:00|4552|4551|4555|4554|4555|4554|4551|4549|2951
1763042100000|2025-11-13 13:55:00|4556|4553|4554|4553|4556|4555|4554|4553|2539
1763042400000|2025-11-13 14:00:00|4553|4552|4554|4553|4554|4553|4551|4550|4260
1763042700000|2025-11-13 14:05:00|4555|4554|4553|4552|4555|4554|4553|4551|3852
1763043000000|2025-11-13 14:10:00|4554|4553|4551|4549|4554|4553|4551|4549|2370
1763043300000|2025-11-13 14:15:00|4550|4548|4549|4548|4550|4549|4549|4548|2460
1763043600000|2025-11-13 14:20:00|4550|4549|4552|4551|4553|4552|4549|4548|1086
1763043900000|2025-11-13 14:25:00|4551|4550|4550|4549|4552|4551|4548|4547|4090
1763044200000|2025-11-13 14:30:00|4552|4550|4547|4545|4555|4553|4539|4537|13307
1763044500000|2025-11-13 14:35:00|4546|4544|4561|4560|4561|4560|4546|4544|10816
1763044800000|2025-11-13 14:40:00|4560|4559|4560|4559|4561|4560|4558|4556|23080
1763045100000|2025-11-13 14:45:00|4561|4560|4564|4563|4565|4564|4558|4557|5560
1763045400000|2025-11-13 14:50:00|4563|4562|4563|4561|4565|4563|4559|4557|13340
1763045700000|2025-11-13 14:55:00|4562|4562|4556|4555|4562|4562|4555|4553|5178
1763046000000|2025-11-13 15:00:00|4557|4556|4549|4548|4557|4556|4549|4547|5238
1763046300000|2025-11-13 15:05:00|4548|4547|4541|4540|4551|4550|4539|4538|9543
1763046600000|2025-11-13 15:10:00|4540|4539|4532|4531|4541|4540|4532|4531|11662
1763046900000|2025-11-13 15:15:00|4533|4532|4543|4542|4543|4542|4531|4530|11129
1763047200000|2025-11-13 15:20:00|4546|4545|4558|4557|4559|4558|4546|4545|9615
1763047500000|2025-11-13 15:25:00|4559|4558|4553|4552|4561|4560|4553|4551|7688
1763047800000|2025-11-13 15:30:00|4552|4551|4561|4560|4562|4561|4552|4551|12426
1763048100000|2025-11-13 15:35:00|4562|4559|4559|4558|4562|4561|4559|4557|6773
1763048400000|2025-11-13 15:40:00|4557|4556|4560|4559|4560|4559|4557|4556|10135
1763048700000|2025-11-13 15:45:00|4561|4560|4562|4561|4564|4563|4561|4560|14256
1763049000000|2025-11-13 15:50:00|4561|4560|4565|4564|4566|4564|4559|4558|13796
1763049300000|2025-11-13 15:55:00|4566|4565|4562|4561|4566|4565|4562|4561|16079
1763049600000|2025-11-13 16:00:00|4561|4560|4562|4561|4564|4563|4559|4558|8885
1763049900000|2025-11-13 16:05:00|4561|4560|4566|4565|4568|4567|4561|4560|10418
1763050200000|2025-11-13 16:10:00|4567|4566|4564|4563|4571|4570|4563|4562|6673
1763050500000|2025-11-13 16:15:00|4563|4562|4566|4565|4567|4565|4562|4561|6045
1763050800000|2025-11-13 16:20:00|4567|4566|4567|4566|4568|4567|4564|4563|12882
1763051100000|2025-11-13 16:25:00|4565|4564|4565|4564|4566|4565|4562|4561|17402
1763107200000|2025-11-14 08:00:00|4535|4532|4537|4535|4540|4538|4528|4524|6428
1763107500000|2025-11-14 08:05:00|4540|4538|4553|4551|4553|4551|4532|4529|11270
1763107800000|2025-11-14 08:10:00|4554|4552|4545|4544|4554|4552|4545|4542|2835
1763108100000|2025-11-14 08:15:00|4544|4543|4543|4541|4544|4543|4541|4540|2930
1763108400000|2025-11-14 08:20:00|4544|4542|4543|4542|4545|4543|4541|4540|6672
1763108700000|2025-11-14 08:25:00|4544|4543|4544|4543|4548|4547|4544|4543|7722
1763109000000|2025-11-14 08:30:00|4545|4544|4545|4544|4545|4544|4540|4539|4718
1763109300000|2025-11-14 08:35:00|4544|4543|4547|4546|4548|4547|4544|4542|5334
1763109600000|2025-11-14 08:40:00|4546|4545|4535|4533|4548|4547|4531|4530|14347
1763109900000|2025-11-14 08:45:00|4536|4534|4534|4533|4536|4534|4529|4528|4446
1763110200000|2025-11-14 08:50:00|4535|4534|4539|4537|4539|4537|4534|4532|2525
1763110500000|2025-11-14 08:55:00|4540|4538|4544|4543|4544|4543|4540|4537|6620
1763110800000|2025-11-14 09:00:00|4545|4544|4540|4538|4546|4545|4540|4538|5601
1763111100000|2025-11-14 09:05:00|4539|4537|4535|4533|4539|4537|4533|4532|6998
1763111400000|2025-11-14 09:10:00|4536|4534|4538|4536|4538|4537|4533|4532|7227
1763111700000|2025-11-14 09:15:00|4537|4534|4534|4533|4537|4535|4533|4532|5371
1763112000000|2025-11-14 09:20:00|4535|4534|4537|4536|4537|4536|4532|4531|5253
1763112300000|2025-11-14 09:25:00|4536|4534|4533|4532|4536|4535|4533|4532|3809
1763112600000|2025-11-14 09:30:00|4532|4531|4527|4525|4535|4534|4526|4525|6749
1763112900000|2025-11-14 09:35:00|4526|4521|4522|4521|4526|4522|4520|4518|4590
1763113200000|2025-11-14 09:40:00|4523|4519|4522|4521|4523|4521|4521|4519|2700
1763113500000|2025-11-14 09:45:00|4523|4520|4523|4521|4524|4522|4521|4520|2608
1763113800000|2025-11-14 09:50:00|4524|4522|4522|4520|4524|4522|4521|4520|3393
1763114100000|2025-11-14 09:55:00|4523|4521|4522|4520|4523|4521|4521|4519|2565
1763114400000|2025-11-14 10:00:00|4521|4519|4520|4519|4522|4520|4519|4518|6885
1763114700000|2025-11-14 10:05:00|4521|4518|4521|4519|4522|4521|4518|4516|5574
1763115000000|2025-11-14 10:10:00|4520|4520|4519|4517|4521|4520|4518|4517|1378
1763115300000|2025-11-14 10:15:00|4518|4516|4512|4511|4519|4517|4512|4511|4514
1763115600000|2025-11-14 10:20:00|4514|4512|4513|4511|4514|4513|4512|4510|1585
1763115900000|2025-11-14 10:25:00|4512|4512|4512|4511|4513|4512|4511|4510|2701
1763116200000|2025-11-14 10:30:00|4513|4510|4513|4512|4514|4512|4513|4510|3215
1763116500000|2025-11-14 10:35:00|4512|4511|4514|4513|4515|4514|4512|4511|5380
1763116800000|2025-11-14 10:40:00|4513|4511|4509|4508|4513|4511|4509|4508|2594
1763117100000|2025-11-14 10:45:00|4508|4507|4507|4505|4508|4508|4505|4504|1751
1763117400000|2025-11-14 10:50:00|4508|4507|4501|4500|4508|4507|4499|4497|13192
1763117700000|2025-11-14 10:55:00|4500|4498|4498|4497|4502|4501|4497|4495|9568
1763118000000|2025-11-14 11:00:00|4497|4496|4502|4501|4503|4501|4497|4496|9946
1763118300000|2025-11-14 11:05:00|4503|4502|4499|4497|4503|4502|4498|4497|7208
1763118600000|2025-11-14 11:10:00|4500|4498|4502|4500|4502|4501|4499|4497|6275
1763118900000|2025-11-14 11:15:00|4501|4501|4500|4498|4503|4501|4499|4498|5081
1763119200000|2025-11-14 11:20:00|4499|4499|4499|4498|4503|4501|4499|4497|8485
1763119500000|2025-11-14 11:25:00|4500|4499|4493|4491|4500|4499|4493|4491|2765
1763119800000|2025-11-14 11:30:00|4492|4490|4486|4485|4493|4490|4486|4485|3211
1763120100000|2025-11-14 11:35:00|4485|4484|4491|4490|4491|4490|4483|4481|18524
1763120400000|2025-11-14 11:40:00|4492|4491|4504|4502|4504|4502|4491|4490|6303
1763120700000|2025-11-14 11:45:00|4505|4503|4502|4501|4506|4505|4502|4500|6430
1763121000000|2025-11-14 11:50:00|4501|4500|4501|4500|4503|4501|4499|4497|12352
1763121300000|2025-11-14 11:55:00|4500|4499|4499|4497|4502|4501|4499|4497|2439
1763121600000|2025-11-14 12:00:00|4500|4498|4494|4492|4500|4498|4494|4492|4853
1763121900000|2025-11-14 12:05:00|4495|4493|4494|4492|4495|4494|4493|4492|11340
1763122200000|2025-11-14 12:10:00|4495|4493|4498|4497|4499|4497|4495|4492|8173
1763122500000|2025-11-14 12:15:00|4497|4496|4494|4493|4497|4496|4494|4492|4235
1763122800000|2025-11-14 12:20:00|4495|4494|4498|4496|4498|4497|4495|4493|2701
1763123100000|2025-11-14 12:25:00|4499|4497|4501|4500|4501|4500|4499|4496|3616
1763123400000|2025-11-14 12:30:00|4502|4501|4501|4500|4503|4502|4500|4499|18689
1763123700000|2025-11-14 12:35:00|4500|4499|4504|4503|4505|4503|4499|4498|3350
1763124000000|2025-11-14 12:40:00|4503|4502|4506|4504|4506|4504|4503|4502|7085
1763124300000|2025-11-14 12:45:00|4505|4506|4510|4508|4510|4509|4505|4506|3026
1763124600000|2025-11-14 12:50:00|4509|4509|4510|4509|4511|4509|4509|4508|1790
1763124900000|2025-11-14 12:55:00|4511|4510|4511|4510|4511|4510|4509|4508|3960
1763125200000|2025-11-14 13:00:00|4510|4509|4508|4506|4510|4510|4504|4503|2999
1763125500000|2025-11-14 13:05:00|4510|4507|4505|4504|4510|4509|4504|4503|5350
1763125800000|2025-11-14 13:10:00|4506|4505|4506|4505|4507|4506|4505|4504|105404
1763126100000|2025-11-14 13:15:00|4507|4506|4507|4506|4508|4507|4506|4505|3102
1763126400000|2025-11-14 13:20:00|4509|4508|4506|4504|4509|4508|4504|4502|3644
1763126700000|2025-11-14 13:25:00|4505|4505|4506|4505|4506|4505|4505|4504|4005
1763127000000|2025-11-14 13:30:00|4505|4504|4505|4504|4505|4504|4504|4503|5447
1763127300000|2025-11-14 13:35:00|4507|4506|4506|4505|4508|4507|4506|4505|3786
1763127600000|2025-11-14 13:40:00|4504|4503|4503|4502|4505|4504|4502|4501|4498
1763127900000|2025-11-14 13:45:00|4504|4503|4506|4505|4509|4508|4504|4503|8865
1763128200000|2025-11-14 13:50:00|4508|4507|4505|4504|4508|4507|4505|4504|5543
1763128500000|2025-11-14 13:55:00|4504|4502|4505|4504|4505|4504|4504|4502|4507
1763128800000|2025-11-14 14:00:00|4504|4503|4502|4501|4504|4503|4499|4498|6544
1763129100000|2025-11-14 14:05:00|4501|4500|4502|4500|4503|4502|4500|4499|6047
1763129400000|2025-11-14 14:10:00|4501|4499|4501|4500|4501|4500|4499|4497|2684
1763129700000|2025-11-14 14:15:00|4500|4499|4499|4498|4500|4499|4497|4496|2494
1763130000000|2025-11-14 14:20:00|4498|4497|4502|4501|4502|4501|4498|4497|8166
1763130300000|2025-11-14 14:25:00|4501|4500|4508|4507|4508|4507|4501|4500|3944
1763130600000|2025-11-14 14:30:00|4511|4510|4508|4507|4515|4513|4506|4504|20081
1763130900000|2025-11-14 14:35:00|4507|4506|4511|4510|4513|4512|4505|4503|10795
1763131200000|2025-11-14 14:40:00|4510|4509|4503|4502|4512|4511|4502|4501|7447
1763131500000|2025-11-14 14:45:00|4501|4500|4489|4488|4501|4500|4486|4485|11136
1763131800000|2025-11-14 14:50:00|4490|4489|4491|4489|4496|4495|4486|4484|12614
1763132100000|2025-11-14 14:55:00|4490|4488|4487|4486|4490|4488|4485|4483|5119
1763132400000|2025-11-14 15:00:00|4488|4487|4489|4488|4492|4491|4487|4485|8782
1763132700000|2025-11-14 15:05:00|4490|4489|4494|4493|4497|4495|4488|4487|14353
1763133000000|2025-11-14 15:10:00|4493|4492|4499|4498|4501|4500|4490|4489|19523
1763133300000|2025-11-14 15:15:00|4498|4497|4496|4495|4499|4498|4493|4492|11219
1763133600000|2025-11-14 15:20:00|4495|4494|4492|4491|4498|4497|4492|4491|7915
1763133900000|2025-11-14 15:25:00|4493|4492|4485|4484|4493|4492|4484|4483|9889
1763134200000|2025-11-14 15:30:00|4485|4483|4488|4486|4490|4488|4483|4481|846
1763134500000|2025-11-14 15:35:00|4489|4487|4495|4493|4501|4499|4486|4484|2161
1763134800000|2025-11-14 15:40:00|4496|4494|4485|4483|4496|4494|4483|4481|1786
1763135100000|2025-11-14 15:45:00|4486|4484|4485|4483|4487|4485|4482|4480|1862
1763135400000|2025-11-14 15:50:00|4484|4482|4484|4482|4485|4483|4484|4482|0